2007-03-14 02:00:00,75.793,75.875,75.785,75.86,836520000.0
2007-03-14 02:05:00,75.859,75.884,75.819,75.841,1927460000.0
2007-03-14 02:10:00,75.85,75.884,75.781,75.806,1503490000.0
2007-03-14 02:15:00,75.834,75.872,75.777,75.805,1728190000.0
2007-03-14 02:20:00,75.828,75.903,75.82,75.903,1891050000.0
2007-03-14 02:25:00,75.904,75.941,75.851,75.895,1162850000.0
2007-03-14 02:30:00,75.887,75.954,75.88,75.894,1336900000.0
2007-03-14 02:35:00,75.903,75.959,75.877,75.909,1598870000.0
2007-03-14 02:40:00,75.881,75.948,75.827,75.877,1437520000.0
2007-03-14 02:45:00,75.868,75.889,75.805,75.828,1069410000.0
2007-03-14 02:50:00,75.831,75.894,75.818,75.855,1172150000.0
2007-03-14 02:55:00,75.82,75.843,75.78,75.79,967550000.0
2007-03-14 03:00:00,75.834,75.908,75.79,75.868,1904340000.0
2007-03-14 03:05:00,75.854,75.933,75.835,75.891,1341170000.0
2007-03-14 03:10:00,75.888,75.931,75.84,75.857,1202420000.0
2007-03-14 03:15:00,75.873,75.934,75.849,75.913,1173170000.0
2007-03-14 03:20:00,75.927,75.939,75.895,75.929,1122160000.0
2007-03-14 03:25:00,75.915,75.936,75.899,75.905,974780000.0
2007-03-14 03:30:00,75.939,75.951,75.87,75.893,1713900000.0
2007-03-14 03:35:00,75.9,75.932,75.871,75.887,1358100000.0
2007-03-14 03:40:00,75.862,75.923,75.862,75.866,771910000.0
2007-03-14 03:45:00,75.9,75.914,75.844,75.85,1671870000.0
2007-03-14 03:50:00,75.854,75.89,75.806,75.848,1283220000.0
2007-03-14 03:55:00,75.837,75.881,75.805,75.829,685880000.0
2007-03-14 04:00:00,75.836,75.852,75.76,75.772,1260030000.0
2007-03-14 04:05:00,75.777,75.813,75.744,75.751,2057040000.0
2007-03-14 04:10:00,75.744,75.803,75.731,75.745,1417780000.0
2007-03-14 04:15:00,75.742,75.78,75.706,75.731,882800000.0
2007-03-14 04:20:00,75.755,75.808,75.713,75.752,1115850000.0
2007-03-14 04:25:00,75.754,75.807,75.733,75.798,1102250000.0
2007-03-14 04:30:00,75.815,75.844,75.75,75.773,943690000.0
2007-03-14 04:35:00,75.755,75.777,75.697,75.708,1115830000.0
2007-03-14 04:40:00,75.703,75.778,75.67,75.707,1415300000.0
2007-03-14 04:45:00,75.716,75.745,75.685,75.73,1018420000.0
2007-03-14 04:50:00,75.742,75.766,75.683,75.691,1015740000.0
2007-03-14 04:55:00,75.675,75.723,75.643,75.658,1127180000.0
2007-03-14 05:00:00,75.693,75.706,75.629,75.682,1032810000.0
2007-03-14 05:05:00,75.691,75.725,75.651,75.722,977780000.0
2007-03-14 05:10:00,75.665,75.737,75.653,75.702,1451830000.0
2007-03-14 05:15:00,75.739,75.751,75.683,75.694,902800000.0
2007-03-14 05:20:00,75.703,75.735,75.675,75.696,995220000.0
2007-03-14 05:25:00,75.682,75.73,75.675,75.705,1013490000.0
2007-03-14 05:30:00,75.715,75.78,75.687,75.708,764390000.0
2007-03-14 05:35:00,75.73,75.791,75.721,75.766,896300000.0
2007-03-14 05:40:00,75.753,75.768,75.715,75.72,626590000.0
2007-03-14 05:45:00,75.747,75.747,75.679,75.685,1351620000.0
2007-03-14 05:50:00,75.705,75.725,75.649,75.689,1877090000.0
2007-03-14 05:55:00,75.696,75.734,75.665,75.711,1175520000.0
2007-03-14 06:00:00,75.724,75.747,75.687,75.695,1041170000.0
2007-03-14 06:05:00,75.698,75.734,75.667,75.686,1106980000.0
2007-03-14 06:10:00,75.669,75.685,75.644,75.644,1180840000.0
2007-03-14 06:15:00,75.653,75.681,75.629,75.649,675710000.0
2007-03-14 06:20:00,75.659,75.685,75.638,75.656,859240000.0
2007-03-14 06:25:00,75.659,75.691,75.631,75.658,917290000.0
2007-03-14 06:30:00,75.703,75.703,75.649,75.663,1117990000.0
2007-03-14 06:35:00,75.657,75.714,75.652,75.669,1420370000.0
2007-03-14 06:40:00,75.66,75.685,75.636,75.669,1229760000.0
2007-03-14 06:45:00,75.651,75.688,75.647,75.681,643980000.0
2007-03-14 06:50:00,75.66,75.757,75.613,75.635,1349310000.0
2007-03-14 06:55:00,75.615,75.66,75.575,75.61,1468440000.0
2007-03-14 07:00:00,75.629,75.654,75.594,75.627,1237600000.0
2007-03-14 07:05:00,75.624,75.667,75.606,75.65,2062760000.0
2007-03-14 07:10:00,75.655,75.663,75.608,75.653,1540700000.0
2007-03-14 07:15:00,75.656,75.674,75.612,75.625,1089530000.0
2007-03-14 07:20:00,75.63,75.652,75.601,75.626,1284280000.0
2007-03-14 07:25:00,75.643,75.664,75.615,75.64,799110000.0
2007-03-14 07:30:00,75.676,75.676,75.598,75.633,891930000.0
2007-03-14 07:35:00,75.614,75.662,75.591,75.642,1420500000.0
2007-03-14 07:40:00,75.604,75.644,75.583,75.589,1031920000.0
2007-03-14 07:45:00,75.618,75.664,75.601,75.628,1011080000.0
2007-03-14 07:50:00,75.641,75.681,75.627,75.659,1669660000.0
2007-03-14 07:55:00,75.646,75.676,75.624,75.665,1899940000.0
2007-03-14 08:00:00,75.617,75.663,75.605,75.636,1167240000.0
2007-03-14 08:05:00,75.608,75.646,75.607,75.638,895630000.0
2007-03-14 08:10:00,75.655,75.655,75.587,75.608,1044510000.0
2007-03-14 08:15:00,75.631,75.644,75.575,75.588,1694410000.0
2007-03-14 08:20:00,75.579,75.645,75.564,75.603,1910180000.0
2007-03-14 08:25:00,75.648,75.678,75.597,75.607,956350000.0
2007-03-14 08:30:00,75.614,75.643,75.54,75.557,1343850000.0
2007-03-14 08:35:00,75.532,75.582,75.468,75.484,1503670000.0
2007-03-14 08:40:00,75.477,75.502,75.38,75.387,1948890000.0
2007-03-14 08:45:00,75.404,75.46,75.382,75.407,1256020000.0
2007-03-14 08:50:00,75.399,75.453,75.386,75.415,1331950000.0
2007-03-14 08:55:00,75.421,75.421,75.349,75.378,1914260000.0
2007-03-14 09:00:00,75.409,75.457,75.374,75.426,1839620000.0
2007-03-14 09:05:00,75.441,75.5,75.408,75.463,1728770000.0
2007-03-14 09:10:00,75.483,75.505,75.423,75.462,1310160000.0
2007-03-14 09:15:00,75.447,75.481,75.392,75.41,2017480000.0
2007-03-14 09:20:00,75.399,75.475,75.381,75.469,1360620000.0
2007-03-14 09:25:00,75.453,75.493,75.432,75.451,1220440000.0
2007-03-14 09:30:00,75.469,75.52,75.412,75.504,1022960000.0
2007-03-14 09:35:00,75.499,75.533,75.446,75.491,1430040000.0
2007-03-14 09:40:00,75.528,75.574,75.486,75.5,1376830000.0
2007-03-14 09:45:00,75.487,75.576,75.466,75.535,860560000.0
2007-03-14 09:50:00,75.537,75.613,75.5,75.534,1562910000.0
2007-03-14 09:55:00,75.528,75.602,75.521,75.551,1931520000.0
2007-03-14 10:00:00,75.567,75.609,75.55,75.578,1257010000.0
2007-03-14 10:05:00,75.564,75.611,75.527,75.586,1250270000.0
2007-03-14 10:10:00,75.571,75.613,75.518,75.527,1452700000.0
2007-03-14 10:15:00,75.558,75.58,75.506,75.514,1710470000.0
2007-03-14 10:20:00,75.519,75.583,75.519,75.577,1804600000.0
2007-03-14 10:25:00,75.571,75.615,75.539,75.546,1148180000.0
2007-03-14 10:30:00,75.558,75.586,75.526,75.538,1161230000.0
2007-03-14 10:35:00,75.516,75.589,75.516,75.559,1803790000.0
2007-03-14 10:40:00,75.55,75.612,75.538,75.582,771950000.0
2007-03-14 10:45:00,75.606,75.615,75.547,75.575,877770000.0
2007-03-14 10:50:00,75.574,75.622,75.564,75.577,1817940000.0
2007-03-14 10:55:00,75.556,75.593,75.534,75.55,1299340000.0
2007-03-14 11:00:00,75.601,75.608,75.544,75.581,772490000.0
2007-03-14 11:05:00,75.589,75.67,75.57,75.623,1437880000.0
2007-03-14 11:10:00,75.625,75.672,75.615,75.66,1187210000.0
2007-03-14 11:15:00,75.654,75.735,75.654,75.681,1144100000.0
2007-03-14 11:20:00,75.664,75.71,75.636,75.645,1404820000.0
2007-03-14 11:25:00,75.641,75.648,75.591,75.645,809120000.0
2007-03-14 11:30:00,75.637,75.681,75.602,75.65,1550170000.0
2007-03-14 11:35:00,75.631,75.668,75.592,75.629,1697120000.0
2007-03-14 11:40:00,75.595,75.618,75.498,75.505,1668180000.0
2007-03-14 11:45:00,75.53,75.566,75.478,75.516,1813020000.0
2007-03-14 11:50:00,75.519,75.563,75.503,75.536,1156300000.0
2007-03-14 11:55:00,75.521,75.594,75.515,75.594,1920990000.0
2007-03-14 12:00:00,75.591,75.606,75.533,75.559,1429440000.0
2007-03-14 12:05:00,75.55,75.61,75.539,75.558,1007120000.0
2007-03-14 12:10:00,75.558,75.632,75.531,75.608,1085920000.0
2007-03-14 12:15:00,75.625,75.669,75.604,75.623,1162310000.0
2007-03-14 12:20:00,75.616,75.683,75.595,75.652,1746230000.0
2007-03-14 12:25:00,75.643,75.682,75.591,75.61,1097710000.0
2007-03-14 12:30:00,75.588,75.64,75.571,75.604,1334860000.0
2007-03-14 12:35:00,75.603,75.653,75.593,75.628,975160000.0
2007-03-14 12:40:00,75.636,75.661,75.536,75.564,1243850000.0
2007-03-14 12:45:00,75.584,75.603,75.532,75.585,1727470000.0
2007-03-14 12:50:00,75.562,75.633,75.556,75.598,1608930000.0
2007-03-14 12:55:00,75.592,75.622,75.55,75.569,1801510000.0
2007-03-14 13:00:00,75.584,75.61,75.542,75.587,1375720000.0
2007-03-14 13:05:00,75.565,75.644,75.551,75.568,1618550000.0
2007-03-14 13:10:00,75.559,75.635,75.554,75.605,1736850000.0
2007-03-14 13:15:00,75.613,75.654,75.591,75.623,1079080000.0
2007-03-14 13:20:00,75.611,75.653,75.571,75.649,1552550000.0
2007-03-14 13:25:00,75.65,75.681,75.625,75.648,1314780000.0
2007-03-14 13:30:00,75.687,75.706,75.639,75.675,1071670000.0
2007-03-14 13:35:00,75.669,75.704,75.626,75.63,1828070000.0
2007-03-14 13:40:00,75.626,75.665,75.602,75.619,1457010000.0
2007-03-14 13:45:00,75.614,75.65,75.516,75.538,1939910000.0
2007-03-14 13:50:00,75.545,75.636,75.527,75.578,1304480000.0
2007-03-14 13:55:00,75.596,75.642,75.569,75.605,1726550000.0
2007-03-14 14:00:00,75.599,75.676,75.584,75.638,1573750000.0
2007-03-14 14:05:00,75.631,75.692,75.624,75.656,1114550000.0
2007-03-14 14:10:00,75.674,75.697,75.628,75.651,1648180000.0
2007-03-14 14:15:00,75.659,75.725,75.643,75.724,1697230000.0
2007-03-14 14:20:00,75.717,75.732,75.664,75.697,1329180000.0
2007-03-14 14:25:00,75.698,75.735,75.676,75.676,1718010000.0
2007-03-14 14:30:00,75.679,75.862,75.679,75.779,1528600000.0
2007-03-14 14:35:00,75.782,75.864,75.778,75.811,1092700000.0
2007-03-14 14:40:00,75.829,75.907,75.802,75.813,1367230000.0
2007-03-14 14:45:00,75.836,75.883,75.797,75.84,1142460000.0
2007-03-14 14:50:00,75.831,75.884,75.827,75.827,1109050000.0
2007-03-14 14:55:00,75.84,75.877,75.808,75.852,1213460000.0
2007-03-14 15:00:00,75.863,75.903,75.794,75.826,1562070000.0
2007-03-14 15:05:00,75.82,75.888,75.8,75.886,2044990000.0
2007-03-14 15:10:00,75.859,75.887,75.822,75.882,1375290000.0
2007-03-14 15:15:00,75.834,75.882,75.803,75.813,1827460000.0
2007-03-14 15:20:00,75.812,75.863,75.792,75.854,1660430000.0
2007-03-14 15:25:00,75.849,75.878,75.819,75.825,1134360000.0
2007-03-14 15:30:00,75.849,76.011,75.831,76.006,927730000.0
2007-03-14 15:35:00,75.97,75.992,75.934,75.948,910000000.0
2007-03-14 15:40:00,75.948,75.984,75.878,75.904,933940000.0
2007-03-14 15:45:00,75.921,75.922,75.843,75.88,596620000.0
2007-03-14 15:50:00,75.845,75.912,75.817,75.912,1352360000.0
2007-03-14 15:55:00,75.89,75.944,75.864,75.9,1058150000.0
2007-03-14 16:00:00,75.858,75.911,75.764,75.788,913300000.0
2007-03-14 16:05:00,75.79,75.809,75.693,75.76,1628170000.0
2007-03-14 16:10:00,75.776,75.859,75.763,75.838,699650000.0
2007-03-14 16:15:00,75.843,75.87,75.756,75.772,1077110000.0
2007-03-14 16:20:00,75.761,75.802,75.721,75.77,1843840000.0
2007-03-14 16:25:00,75.762,75.793,75.725,75.751,1339490000.0
2007-03-14 16:30:00,75.748,75.812,75.723,75.784,1205530000.0
2007-03-14 16:35:00,75.794,75.891,75.781,75.834,1368950000.0
2007-03-14 16:40:00,75.849,75.937,75.836,75.901,1157410000.0
2007-03-14 16:45:00,75.905,75.922,75.794,75.863,1118250000.0
2007-03-14 16:50:00,75.844,75.923,75.836,75.874,1342250000.0
2007-03-14 16:55:00,75.874,75.912,75.818,75.828,623970000.0
2007-03-14 17:00:00,75.852,75.864,75.77,75.782,1500060000.0
2007-03-14 17:05:00,75.759,75.869,75.744,75.85,1612350000.0
2007-03-14 17:10:00,75.838,75.867,75.804,75.831,1495740000.0
2007-03-14 17:15:00,75.875,75.922,75.846,75.898,1729260000.0
2007-03-14 17:20:00,75.882,75.918,75.843,75.872,1109300000.0
2007-03-14 17:25:00,75.887,75.905,75.819,75.83,1815670000.0
2007-03-14 17:30:00,75.819,75.857,75.772,75.816,1370930000.0
2007-03-14 17:35:00,75.807,75.865,75.799,75.847,985530000.0
2007-03-14 17:40:00,75.83,75.869,75.825,75.831,561840000.0
2007-03-14 17:45:00,75.878,75.899,75.77,75.78,1950390000.0
2007-03-14 17:50:00,75.791,75.832,75.746,75.761,1341500000.0
2007-03-14 17:55:00,75.79,75.823,75.761,75.776,1060900000.0
2007-03-14 18:00:00,75.81,75.81,75.661,75.696,1055190000.0
2007-03-14 18:05:00,75.675,75.761,75.664,75.691,1483040000.0
2007-03-14 18:10:00,75.695,75.723,75.595,75.609,1860820000.0
2007-03-14 18:15:00,75.608,75.682,75.577,75.657,1225310000.0
2007-03-14 18:20:00,75.647,75.684,75.533,75.615,1241130000.0
2007-03-14 18:25:00,75.605,75.64,75.582,75.617,1138060000.0
2007-03-14 18:30:00,75.599,75.702,75.594,75.66,999090000.0
2007-03-14 18:35:00,75.64,75.724,75.625,75.682,1697220000.0
2007-03-14 18:40:00,75.693,75.714,75.658,75.697,1787510000.0
2007-03-14 18:45:00,75.697,75.714,75.627,75.634,1737440000.0
2007-03-14 18:50:00,75.646,75.663,75.555,75.637,1490710000.0
2007-03-14 18:55:00,75.615,75.684,75.586,75.654,1468840000.0
2007-03-14 19:00:00,75.682,75.699,75.63,75.659,1853180000.0
2007-03-14 19:05:00,75.677,75.724,75.656,75.713,1206010000.0
2007-03-14 19:10:00,75.719,75.791,75.711,75.74,1196710000.0
2007-03-14 19:15:00,75.759,75.779,75.696,75.75,1736530000.0
2007-03-14 19:20:00,75.739,75.852,75.732,75.782,1376000000.0
2007-03-14 19:25:00,75.788,75.92,75.786,75.817,1608920000.0
2007-03-14 19:30:00,75.825,75.88,75.786,75.796,1034850000.0
2007-03-14 19:35:00,75.787,75.854,75.778,75.811,1702930000.0
2007-03-14 19:40:00,75.811,75.93,75.792,75.873,1279390000.0
2007-03-14 19:45:00,75.908,75.939,75.82,75.835,1191870000.0
2007-03-14 19:50:00,75.797,75.863,75.794,75.801,1595190000.0
2007-03-14 19:55:00,75.79,75.833,75.751,75.774,1021670000.0
2007-03-14 20:00:00,75.828,75.853,75.744,75.762,1454020000.0
2007-03-14 20:05:00,75.809,75.834,75.763,75.808,1275760000.0
2007-03-14 20:10:00,75.796,75.842,75.771,75.795,1536310000.0
2007-03-14 20:15:00,75.825,75.863,75.795,75.848,881730000.0
2007-03-14 20:20:00,75.862,75.954,75.857,75.919,1172190000.0
2007-03-14 20:25:00,75.936,76.013,75.929,75.984,1224770000.0
2007-03-14 20:30:00,76.025,76.051,75.984,75.996,1403640000.0
2007-03-14 20:35:00,75.997,76.107,75.987,76.074,871630000.0
2007-03-14 20:40:00,76.075,76.131,76.044,76.068,1682280000.0
2007-03-14 20:45:00,76.1,76.1,76.019,76.051,1057580000.0
2007-03-14 20:50:00,76.023,76.056,75.969,76.016,1734510000.0
2007-03-14 20:55:00,75.994,76.011,75.92,75.931,1842540000.0
2007-03-14 21:00:00,75.961,76.024,75.927,75.983,1300790000.0
2007-03-14 21:05:00,76.016,76.139,75.999,76.081,1332560000.0
2007-03-14 21:10:00,76.06,76.113,76.052,76.065,1423710000.0
2007-03-14 21:15:00,76.109,76.194,76.059,76.117,961510000.0
2007-03-14 21:20:00,76.104,76.215,76.077,76.148,1270680000.0
2007-03-14 21:25:00,76.143,76.19,76.106,76.167,573260000.0
2007-03-14 21:30:00,76.144,76.207,76.089,76.119,1391830000.0
2007-03-14 21:35:00,76.081,76.133,76.046,76.047,1675740000.0
2007-03-14 21:40:00,76.048,76.1,76.003,76.009,1292800000.0
2007-03-14 21:45:00,76.051,76.113,76.012,76.08,1236330000.0
2007-03-14 21:50:00,76.093,76.162,76.084,76.115,1319640000.0
2007-03-14 21:55:00,76.147,76.229,76.116,76.159,1493430000.0
2007-03-14 22:00:00,76.188,76.204,76.118,76.14,1231420000.0
2007-03-14 22:05:00,76.159,76.219,76.12,76.163,897130000.0
2007-03-14 22:10:00,76.14,76.206,76.132,76.157,617760000.0
2007-03-14 22:15:00,76.17,76.225,76.154,76.19,1095060000.0
2007-03-14 22:20:00,76.204,76.287,76.195,76.241,772620000.0
2007-03-14 22:25:00,76.2,76.235,76.156,76.156,1116130000.0
2007-03-14 22:30:00,76.171,76.239,76.164,76.205,1153920000.0
2007-03-14 22:35:00,76.199,76.235,76.177,76.197,535020000.0
2007-03-14 22:40:00,76.191,76.234,76.173,76.209,789270000.0
2007-03-14 22:45:00,76.23,76.247,76.203,76.241,419030000.0
2007-03-14 22:50:00,76.181,76.306,76.179,76.289,939240000.0
2007-03-14 22:55:00,76.218,76.28,76.214,76.231,500050000.0
2007-03-14 23:00:00,76.215,76.27,76.181,76.182,882620000.0
2007-03-14 23:05:00,76.216,76.274,76.151,76.169,429250000.0
2007-03-14 23:10:00,76.177,76.217,76.177,76.181,875580000.0
2007-03-14 23:15:00,76.215,76.241,76.177,76.213,703990000.0
2007-03-14 23:20:00,76.221,76.264,76.198,76.243,799100000.0
2007-03-14 23:25:00,76.228,76.237,76.194,76.216,1099900000.0
2007-03-14 23:30:00,76.246,76.266,76.203,76.246,1057820000.0
2007-03-14 23:35:00,76.259,76.277,76.246,76.258,400670000.0
2007-03-14 23:40:00,76.245,76.258,76.176,76.2,586130000.0
2007-03-14 23:45:00,76.225,76.244,76.173,76.191,702310000.0
2007-03-14 23:50:00,76.207,76.318,76.186,76.241,590460000.0
2007-03-14 23:55:00,76.239,76.256,76.19,76.213,723360000.0
2007-03-15 00:00:00,76.222,76.267,76.189,76.201,337990000.0
2007-03-15 00:05:00,76.217,76.306,76.204,76.282,531780000.0
2007-03-15 00:10:00,76.24,76.267,76.217,76.246,1086210000.0
2007-03-15 00:15:00,76.274,76.288,76.237,76.276,167380000.0
2007-03-15 00:20:00,76.257,76.339,76.253,76.293,646860000.0
2007-03-15 00:25:00,76.284,76.313,76.267,76.297,1713260000.0
2007-03-15 00:30:00,76.321,76.346,76.278,76.323,865990000.0
2007-03-15 00:35:00,76.348,76.391,76.314,76.325,953460000.0
2007-03-15 00:40:00,76.306,76.334,76.277,76.307,1145530000.0
2007-03-15 00:45:00,76.339,76.373,76.285,76.358,957160000.0
2007-03-15 00:50:00,76.349,76.475,76.334,76.383,797400000.0
2007-03-15 00:55:00,76.361,76.4,76.354,76.392,1308600000.0
2007-03-15 01:00:00,76.382,76.418,76.333,76.356,949460000.0
2007-03-15 01:05:00,76.369,76.463,76.358,76.431,940380000.0
2007-03-15 01:10:00,76.423,76.571,76.411,76.481,836580000.0
2007-03-15 01:15:00,76.465,76.52,76.44,76.461,762500000.0
2007-03-15 01:20:00,76.454,76.538,76.441,76.449,397480000.0
2007-03-15 01:25:00,76.412,76.536,76.389,76.431,1420530000.0
2007-03-15 01:30:00,76.472,76.491,76.392,76.405,1504430000.0
2007-03-15 01:35:00,76.409,76.468,76.389,76.419,1963450000.0
2007-03-15 01:40:00,76.424,76.438,76.378,76.415,1048070000.0
2007-03-15 01:45:00,76.482,76.482,76.34,76.377,1799050000.0
2007-03-15 01:50:00,76.365,76.462,76.365,76.39,1336510000.0
2007-03-15 01:55:00,76.382,76.434,76.352,76.352,734150000.0
2007-03-15 02:00:00,76.387,76.408,76.293,76.31,858660000.0
2007-03-15 02:05:00,76.297,76.364,76.267,76.309,1912600000.0
2007-03-15 02:10:00,76.305,76.388,76.287,76.36,1494910000.0
2007-03-15 02:15:00,76.402,76.412,76.337,76.355,1720130000.0
2007-03-15 02:20:00,76.365,76.394,76.301,76.341,1871840000.0
2007-03-15 02:25:00,76.343,76.383,76.319,76.367,687350000.0
2007-03-15 02:30:00,76.378,76.392,76.341,76.353,1339660000.0
2007-03-15 02:35:00,76.366,76.413,76.34,76.379,2055530000.0
2007-03-15 02:40:00,76.349,76.421,76.334,76.347,1423310000.0
2007-03-15 02:45:00,76.384,76.408,76.344,76.394,636620000.0
2007-03-15 02:50:00,76.343,76.381,76.321,76.35,1106980000.0
2007-03-15 02:55:00,76.34,76.391,76.325,76.325,960980000.0
2007-03-15 03:00:00,76.382,76.383,76.299,76.302,1845000000.0
2007-03-15 03:05:00,76.328,76.363,76.276,76.322,1696520000.0
2007-03-15 03:10:00,76.3,76.352,76.261,76.299,1359230000.0
2007-03-15 03:15:00,76.332,76.373,76.292,76.321,1155820000.0
2007-03-15 03:20:00,76.334,76.387,76.31,76.346,947960000.0
2007-03-15 03:25:00,76.348,76.376,76.31,76.326,1007510000.0
2007-03-15 03:30:00,76.354,76.392,76.299,76.322,1723140000.0
2007-03-15 03:35:00,76.317,76.406,76.315,76.376,1366870000.0
2007-03-15 03:40:00,76.364,76.423,76.348,76.36,806790000.0
2007-03-15 03:45:00,76.398,76.412,76.349,76.373,1141360000.0
2007-03-15 03:50:00,76.381,76.42,76.352,76.377,1286820000.0
2007-03-15 03:55:00,76.389,76.423,76.363,76.423,637450000.0
2007-03-15 04:00:00,76.467,76.495,76.418,76.432,1269990000.0
2007-03-15 04:05:00,76.447,76.513,76.438,76.488,1659720000.0
2007-03-15 04:10:00,76.453,76.542,76.45,76.517,1409710000.0
2007-03-15 04:15:00,76.513,76.554,76.493,76.505,914910000.0
2007-03-15 04:20:00,76.504,76.54,76.466,76.495,1133710000.0
2007-03-15 04:25:00,76.467,76.495,76.442,76.474,907210000.0
2007-03-15 04:30:00,76.474,76.504,76.453,76.482,624860000.0
2007-03-15 04:35:00,76.486,76.497,76.439,76.46,644500000.0
2007-03-15 04:40:00,76.453,76.485,76.422,76.466,1415710000.0
2007-03-15 04:45:00,76.469,76.484,76.423,76.442,1020190000.0
2007-03-15 04:50:00,76.413,76.469,76.412,76.461,1011060000.0
2007-03-15 04:55:00,76.413,76.457,76.407,76.445,1091820000.0
2007-03-15 05:00:00,76.454,76.48,76.382,76.427,1066740000.0
2007-03-15 05:05:00,76.39,76.473,76.381,76.42,994920000.0
2007-03-15 05:10:00,76.392,76.462,76.379,76.428,835980000.0
2007-03-15 05:15:00,76.424,76.473,76.409,76.442,864380000.0
2007-03-15 05:20:00,76.461,76.504,76.448,76.455,1029350000.0
2007-03-15 05:25:00,76.45,76.495,76.445,76.488,976080000.0
2007-03-15 05:30:00,76.49,76.49,76.422,76.423,765530000.0
2007-03-15 05:35:00,76.467,76.473,76.419,76.452,1006650000.0
2007-03-15 05:40:00,76.443,76.507,76.421,76.445,1046640000.0
2007-03-15 05:45:00,76.444,76.457,76.4,76.429,906440000.0
2007-03-15 05:50:00,76.457,76.474,76.407,76.431,1521970000.0
2007-03-15 05:55:00,76.42,76.449,76.383,76.396,1189490000.0
2007-03-15 06:00:00,76.407,76.453,76.389,76.411,1002440000.0
2007-03-15 06:05:00,76.448,76.462,76.408,76.441,1094960000.0
2007-03-15 06:10:00,76.41,76.425,76.378,76.394,1158410000.0
2007-03-15 06:15:00,76.395,76.432,76.381,76.425,665220000.0
2007-03-15 06:20:00,76.419,76.468,76.388,76.438,850350000.0
2007-03-15 06:25:00,76.422,76.497,76.41,76.47,991780000.0
2007-03-15 06:30:00,76.473,76.512,76.434,76.472,1126280000.0
2007-03-15 06:35:00,76.435,76.474,76.416,76.461,1436600000.0
2007-03-15 06:40:00,76.424,76.478,76.416,76.455,598460000.0
2007-03-15 06:45:00,76.455,76.477,76.409,76.439,494090000.0
2007-03-15 06:50:00,76.443,76.49,76.422,76.422,656640000.0
2007-03-15 06:55:00,76.414,76.452,76.373,76.418,1475650000.0
2007-03-15 07:00:00,76.397,76.433,76.371,76.404,1270170000.0
2007-03-15 07:05:00,76.407,76.425,76.362,76.4,2074180000.0
2007-03-15 07:10:00,76.358,76.373,76.308,76.31,1531480000.0
2007-03-15 07:15:00,76.344,76.362,76.275,76.32,1081750000.0
2007-03-15 07:20:00,76.318,76.361,76.293,76.318,979960000.0
2007-03-15 07:25:00,76.301,76.365,76.285,76.308,1360230000.0
2007-03-15 07:30:00,76.31,76.358,76.308,76.328,912710000.0
2007-03-15 07:35:00,76.335,76.384,76.313,76.36,1433700000.0
2007-03-15 07:40:00,76.347,76.387,76.32,76.32,999390000.0
2007-03-15 07:45:00,76.348,76.381,76.321,76.356,1055710000.0
2007-03-15 07:50:00,76.353,76.396,76.341,76.369,1703160000.0
2007-03-15 07:55:00,76.356,76.394,76.341,76.341,1422870000.0
2007-03-15 08:00:00,76.391,76.397,76.343,76.362,1163880000.0
2007-03-15 08:05:00,76.334,76.413,76.333,76.371,1171300000.0
2007-03-15 08:10:00,76.372,76.429,76.355,76.425,799960000.0
2007-03-15 08:15:00,76.455,76.455,76.397,76.423,1244810000.0
2007-03-15 08:20:00,76.418,76.491,76.413,76.46,1533340000.0
2007-03-15 08:25:00,76.429,76.459,76.395,76.402,1004410000.0
2007-03-15 08:30:00,76.448,76.459,76.382,76.434,1252410000.0
2007-03-15 08:35:00,76.409,76.45,76.391,76.432,1126670000.0
2007-03-15 08:40:00,76.448,76.453,76.37,76.406,1901560000.0
2007-03-15 08:45:00,76.432,76.452,76.38,76.42,1279390000.0
2007-03-15 08:50:00,76.443,76.485,76.385,76.427,1291590000.0
2007-03-15 08:55:00,76.423,76.456,76.403,76.428,1845850000.0
2007-03-15 09:00:00,76.45,76.475,76.412,76.417,1303010000.0
2007-03-15 09:05:00,76.417,76.54,76.417,76.528,1664000000.0
2007-03-15 09:10:00,76.51,76.556,76.439,76.468,1272560000.0
2007-03-15 09:15:00,76.448,76.498,76.437,76.457,1965650000.0
2007-03-15 09:20:00,76.449,76.506,76.423,76.428,1353490000.0
2007-03-15 09:25:00,76.412,76.494,76.405,76.481,1155200000.0
2007-03-15 09:30:00,76.461,76.519,76.407,76.433,741520000.0
2007-03-15 09:35:00,76.42,76.467,76.393,76.41,1371930000.0
2007-03-15 09:40:00,76.4,76.471,76.382,76.393,1420320000.0
2007-03-15 09:45:00,76.439,76.456,76.39,76.391,878970000.0
2007-03-15 09:50:00,76.399,76.449,76.391,76.427,1181310000.0
2007-03-15 09:55:00,76.433,76.439,76.394,76.402,1963800000.0
2007-03-15 10:00:00,76.444,76.444,76.388,76.424,1320760000.0
2007-03-15 10:05:00,76.424,76.483,76.412,76.412,1298070000.0
2007-03-15 10:10:00,76.444,76.503,76.369,76.376,1504200000.0
2007-03-15 10:15:00,76.392,76.459,76.365,76.452,1747680000.0
2007-03-15 10:20:00,76.434,76.482,76.4,76.426,1914720000.0
2007-03-15 10:25:00,76.43,76.455,76.405,76.431,1175110000.0
2007-03-15 10:30:00,76.454,76.456,76.402,76.419,1274540000.0
2007-03-15 10:35:00,76.437,76.456,76.36,76.388,1207580000.0
2007-03-15 10:40:00,76.346,76.382,76.315,76.339,701570000.0
2007-03-15 10:45:00,76.39,76.463,76.36,76.42,1083460000.0
2007-03-15 10:50:00,76.475,76.516,76.429,76.477,1595180000.0
2007-03-15 10:55:00,76.477,76.537,76.456,76.465,1295330000.0
2007-03-15 11:00:00,76.512,76.519,76.464,76.515,775270000.0
2007-03-15 11:05:00,76.494,76.536,76.449,76.487,1292880000.0
2007-03-15 11:10:00,76.454,76.505,76.437,76.453,1078590000.0
2007-03-15 11:15:00,76.46,76.5,76.44,76.472,820920000.0
2007-03-15 11:20:00,76.489,76.505,76.443,76.447,715450000.0
2007-03-15 11:25:00,76.437,76.453,76.374,76.379,738610000.0
2007-03-15 11:30:00,76.39,76.423,76.362,76.396,1468410000.0
2007-03-15 11:35:00,76.37,76.411,76.347,76.371,1586300000.0
2007-03-15 11:40:00,76.371,76.434,76.366,76.419,1540720000.0
2007-03-15 11:45:00,76.423,76.483,76.389,76.45,1678820000.0
2007-03-15 11:50:00,76.447,76.46,76.401,76.421,1096410000.0
2007-03-15 11:55:00,76.432,76.452,76.386,76.397,1371230000.0
2007-03-15 12:00:00,76.417,76.471,76.413,76.438,753630000.0
2007-03-15 12:05:00,76.454,76.47,76.407,76.431,1039900000.0
2007-03-15 12:10:00,76.426,76.455,76.403,76.422,1117810000.0
2007-03-15 12:15:00,76.463,76.463,76.39,76.435,788360000.0
2007-03-15 12:20:00,76.401,76.483,76.401,76.432,1831130000.0
2007-03-15 12:25:00,76.448,76.455,76.411,76.429,1154580000.0
2007-03-15 12:30:00,76.448,76.483,76.42,76.443,1369600000.0
2007-03-15 12:35:00,76.461,76.495,76.446,76.488,1055260000.0
2007-03-15 12:40:00,76.479,76.516,76.458,76.485,1273480000.0
2007-03-15 12:45:00,76.506,76.52,76.444,76.458,1819540000.0
2007-03-15 12:50:00,76.482,76.523,76.469,76.501,1198050000.0
2007-03-15 12:55:00,76.484,76.522,76.444,76.444,1837190000.0
2007-03-15 13:00:00,76.541,76.55,76.451,76.511,1397490000.0
2007-03-15 13:05:00,76.506,76.534,76.467,76.477,1656930000.0
2007-03-15 13:10:00,76.481,76.535,76.47,76.506,1767060000.0
2007-03-15 13:15:00,76.513,76.543,76.472,76.496,1132140000.0
2007-03-15 13:20:00,76.501,76.519,76.451,76.451,1587470000.0
2007-03-15 13:25:00,76.464,76.523,76.464,76.479,1072840000.0
2007-03-15 13:30:00,76.515,76.515,76.446,76.455,1093160000.0
2007-03-15 13:35:00,76.482,76.513,76.457,76.466,1875540000.0
2007-03-15 13:40:00,76.452,76.523,76.414,76.436,1541890000.0
2007-03-15 13:45:00,76.443,76.468,76.4,76.435,1994800000.0
2007-03-15 13:50:00,76.465,76.479,76.401,76.425,1363850000.0
2007-03-15 13:55:00,76.438,76.463,76.42,76.443,1787600000.0
2007-03-15 14:00:00,76.475,76.48,76.411,76.455,1666910000.0
2007-03-15 14:05:00,76.495,76.544,76.453,76.507,1056490000.0
2007-03-15 14:10:00,76.48,76.538,76.453,76.469,1634970000.0
2007-03-15 14:15:00,76.525,76.525,76.453,76.48,1676200000.0
2007-03-15 14:20:00,76.476,76.533,76.468,76.494,1351210000.0
2007-03-15 14:25:00,76.491,76.55,76.47,76.51,1716160000.0
2007-03-15 14:30:00,76.523,76.564,76.346,76.397,1560680000.0
2007-03-15 14:35:00,76.399,76.452,76.373,76.386,1118090000.0
2007-03-15 14:40:00,76.381,76.459,76.353,76.422,1338740000.0
2007-03-15 14:45:00,76.427,76.453,76.396,76.426,1211690000.0
2007-03-15 14:50:00,76.428,76.464,76.384,76.4,1100880000.0
2007-03-15 14:55:00,76.395,76.453,76.381,76.421,1193930000.0
2007-03-15 15:00:00,76.429,76.499,76.398,76.478,1575360000.0
2007-03-15 15:05:00,76.491,76.501,76.413,76.431,1623860000.0
2007-03-15 15:10:00,76.422,76.452,76.383,76.408,1281610000.0
2007-03-15 15:15:00,76.424,76.424,76.352,76.386,1693720000.0
2007-03-15 15:20:00,76.372,76.4,76.271,76.314,1595440000.0
2007-03-15 15:25:00,76.329,76.341,76.264,76.326,1243600000.0
2007-03-15 15:30:00,76.321,76.362,76.293,76.318,978600000.0
2007-03-15 15:35:00,76.329,76.379,76.315,76.325,882970000.0
2007-03-15 15:40:00,76.31,76.339,76.283,76.326,955740000.0
2007-03-15 15:45:00,76.321,76.363,76.281,76.339,646720000.0
2007-03-15 15:50:00,76.345,76.409,76.329,76.351,1406160000.0
2007-03-15 15:55:00,76.352,76.427,76.341,76.408,1121950000.0
2007-03-15 16:00:00,76.403,76.446,76.381,76.424,947950000.0
2007-03-15 16:05:00,76.427,76.462,76.382,76.429,1717890000.0
2007-03-15 16:10:00,76.423,76.442,76.381,76.4,737700000.0
2007-03-15 16:15:00,76.41,76.424,76.365,76.398,1080340000.0
2007-03-15 16:20:00,76.409,76.432,76.359,76.398,1934560000.0
2007-03-15 16:25:00,76.422,76.446,76.381,76.446,1288850000.0
2007-03-15 16:30:00,76.416,76.521,76.413,76.496,1208790000.0
2007-03-15 16:35:00,76.497,76.526,76.462,76.481,1379010000.0
2007-03-15 16:40:00,76.48,76.518,76.43,76.455,1183580000.0
2007-03-15 16:45:00,76.487,76.509,76.443,76.476,1133280000.0
2007-03-15 16:50:00,76.463,76.469,76.365,76.388,1379880000.0
2007-03-15 16:55:00,76.376,76.394,76.304,76.374,798970000.0
2007-03-15 17:00:00,76.349,76.396,76.331,76.368,1535140000.0
2007-03-15 17:05:00,76.345,76.444,76.34,76.397,1651100000.0
2007-03-15 17:10:00,76.418,76.445,76.376,76.391,1612890000.0
2007-03-15 17:15:00,76.423,76.444,76.334,76.419,1787560000.0
2007-03-15 17:20:00,76.399,76.456,76.381,76.428,1150670000.0
2007-03-15 17:25:00,76.411,76.487,76.405,76.427,1916010000.0
2007-03-15 17:30:00,76.429,76.473,76.412,76.472,1399960000.0
2007-03-15 17:35:00,76.437,76.484,76.431,76.443,996730000.0
2007-03-15 17:40:00,76.428,76.461,76.411,76.427,1004570000.0
2007-03-15 17:45:00,76.446,76.467,76.381,76.441,1877950000.0
2007-03-15 17:50:00,76.425,76.492,76.414,76.453,1281260000.0
2007-03-15 17:55:00,76.44,76.464,76.391,76.445,1045030000.0
2007-03-15 18:00:00,76.438,76.549,76.386,76.494,1007290000.0
2007-03-15 18:05:00,76.527,76.581,76.483,76.486,1448990000.0
2007-03-15 18:10:00,76.509,76.673,76.494,76.653,1831570000.0
2007-03-15 18:15:00,76.693,76.711,76.61,76.619,1201240000.0
2007-03-15 18:20:00,76.629,76.686,76.588,76.666,1205010000.0
2007-03-15 18:25:00,76.637,76.674,76.616,76.62,1119280000.0
2007-03-15 18:30:00,76.629,76.685,76.603,76.659,969930000.0
2007-03-15 18:35:00,76.642,76.774,76.612,76.738,1631260000.0
2007-03-15 18:40:00,76.756,76.795,76.706,76.758,1749790000.0
2007-03-15 18:45:00,76.732,76.799,76.719,76.778,1681550000.0
2007-03-15 18:50:00,76.792,76.795,76.711,76.778,1471420000.0
2007-03-15 18:55:00,76.781,76.821,76.748,76.791,1418420000.0
2007-03-15 19:00:00,76.828,76.86,76.784,76.798,1824180000.0
2007-03-15 19:05:00,76.799,76.866,76.79,76.866,1171180000.0
2007-03-15 19:10:00,76.833,76.864,76.819,76.864,1158850000.0
2007-03-15 19:15:00,76.87,76.87,76.781,76.813,1246780000.0
2007-03-15 19:20:00,76.782,76.842,76.776,76.835,1478040000.0
2007-03-15 19:25:00,76.81,76.834,76.753,76.794,1602660000.0
2007-03-15 19:30:00,76.819,76.819,76.71,76.716,1032050000.0
2007-03-15 19:35:00,76.758,76.767,76.627,76.627,1734870000.0
2007-03-15 19:40:00,76.611,76.699,76.583,76.691,1312210000.0
2007-03-15 19:45:00,76.672,76.779,76.658,76.709,1182370000.0
2007-03-15 19:50:00,76.747,76.822,76.685,76.822,1597630000.0
2007-03-15 19:55:00,76.758,76.814,76.737,76.753,1012550000.0
2007-03-15 20:00:00,76.767,76.797,76.698,76.729,1157920000.0
2007-03-15 20:05:00,76.711,76.76,76.693,76.72,1308000000.0
2007-03-15 20:10:00,76.752,76.752,76.671,76.684,1561230000.0
2007-03-15 20:15:00,76.71,76.742,76.672,76.709,1095480000.0
2007-03-15 20:20:00,76.732,76.771,76.691,76.757,1162270000.0
2007-03-15 20:25:00,76.722,76.77,76.703,76.746,1222290000.0
2007-03-15 20:30:00,76.749,76.776,76.678,76.739,1413970000.0
2007-03-15 20:35:00,76.711,76.771,76.691,76.695,879780000.0
2007-03-15 20:40:00,76.719,76.77,76.688,76.724,1681400000.0
2007-03-15 20:45:00,76.743,76.773,76.717,76.766,1054350000.0
2007-03-15 20:50:00,76.743,76.778,76.644,76.663,1706240000.0
2007-03-15 20:55:00,76.689,76.712,76.647,76.684,1836160000.0
2007-03-15 21:00:00,76.7,76.732,76.66,76.686,1157310000.0
2007-03-15 21:05:00,76.672,76.717,76.635,76.691,1349760000.0
2007-03-15 21:10:00,76.681,76.724,76.672,76.704,1446890000.0
2007-03-15 21:15:00,76.681,76.716,76.637,76.669,969740000.0
2007-03-15 21:20:00,76.638,76.727,76.619,76.678,1283370000.0
2007-03-15 21:25:00,76.645,76.707,76.617,76.64,556290000.0
2007-03-15 21:30:00,76.711,76.729,76.636,76.659,857490000.0
2007-03-15 21:35:00,76.669,76.703,76.652,76.69,1683940000.0
2007-03-15 21:40:00,76.642,76.731,76.635,76.677,1257750000.0
2007-03-15 21:45:00,76.686,76.699,76.642,76.676,1041200000.0
2007-03-15 21:50:00,76.631,76.701,76.623,76.668,1309080000.0
2007-03-15 21:55:00,76.63,76.675,76.609,76.639,1418190000.0
2007-03-15 22:00:00,76.606,76.667,76.605,76.658,921130000.0
2007-03-15 22:05:00,76.628,76.657,76.562,76.649,1115280000.0
2007-03-15 22:10:00,76.61,76.667,76.596,76.612,867350000.0
2007-03-15 22:15:00,76.638,76.655,76.577,76.607,824410000.0
2007-03-15 22:20:00,76.581,76.648,76.579,76.64,422590000.0
2007-03-15 22:25:00,76.613,76.647,76.586,76.605,952810000.0
2007-03-15 22:30:00,76.652,76.652,76.568,76.578,1322260000.0
2007-03-15 22:35:00,76.606,76.633,76.571,76.603,431310000.0
2007-03-15 22:40:00,76.593,76.632,76.562,76.607,939220000.0
2007-03-15 22:45:00,76.635,76.651,76.578,76.589,600040000.0
2007-03-15 22:50:00,76.577,76.675,76.571,76.657,833850000.0
2007-03-15 22:55:00,76.626,76.649,76.582,76.599,527230000.0
2007-03-15 23:00:00,76.637,76.649,76.589,76.631,463200000.0
2007-03-15 23:05:00,76.619,76.637,76.606,76.622,368180000.0
2007-03-15 23:10:00,76.645,76.669,76.559,76.57,747100000.0
2007-03-15 23:15:00,76.615,76.615,76.525,76.533,673850000.0
2007-03-15 23:20:00,76.534,76.589,76.522,76.561,809540000.0
2007-03-15 23:25:00,76.567,76.607,76.538,76.561,1399480000.0
2007-03-15 23:30:00,76.585,76.611,76.542,76.544,1000940000.0
2007-03-15 23:35:00,76.558,76.597,76.529,76.578,930640000.0
2007-03-15 23:40:00,76.596,76.618,76.524,76.537,553540000.0
2007-03-15 23:45:00,76.574,76.592,76.528,76.584,699820000.0
2007-03-15 23:50:00,76.59,76.592,76.523,76.569,330810000.0
2007-03-15 23:55:00,76.536,76.602,76.514,76.545,1090750000.0
2007-03-16 00:00:00,76.546,76.585,76.531,76.549,622830000.0
2007-03-16 00:05:00,76.58,76.636,76.568,76.612,273550000.0
2007-03-16 00:10:00,76.575,76.594,76.534,76.539,581080000.0
2007-03-16 00:15:00,76.573,76.587,76.524,76.569,365290000.0
2007-03-16 00:20:00,76.542,76.596,76.527,76.59,645390000.0
2007-03-16 00:25:00,76.54,76.583,76.515,76.538,1335870000.0
2007-03-16 00:30:00,76.553,76.58,76.509,76.531,572810000.0
2007-03-16 00:35:00,76.536,76.561,76.491,76.504,832450000.0
2007-03-16 00:40:00,76.479,76.526,76.464,76.52,754810000.0
2007-03-16 00:45:00,76.543,76.543,76.476,76.518,696760000.0
2007-03-16 00:50:00,76.493,76.541,76.477,76.478,839890000.0
2007-03-16 00:55:00,76.486,76.534,76.46,76.469,1281050000.0
2007-03-16 01:00:00,76.534,76.534,76.47,76.474,939770000.0
2007-03-16 01:05:00,76.519,76.542,76.47,76.5,524350000.0
2007-03-16 01:10:00,76.498,76.556,76.498,76.528,836350000.0
2007-03-16 01:15:00,76.565,76.584,76.52,76.545,663240000.0
2007-03-16 01:20:00,76.523,76.574,76.507,76.537,924780000.0
2007-03-16 01:25:00,76.501,76.571,76.497,76.512,1362000000.0
2007-03-16 01:30:00,76.532,76.562,76.472,76.499,1389370000.0
2007-03-16 01:35:00,76.471,76.513,76.455,76.503,1256240000.0
2007-03-16 01:40:00,76.499,76.542,76.474,76.486,1126800000.0
2007-03-16 01:45:00,76.52,76.559,76.467,76.498,1813460000.0
2007-03-16 01:50:00,76.475,76.495,76.404,76.444,1312110000.0
2007-03-16 01:55:00,76.454,76.457,76.413,76.42,718340000.0
2007-03-16 02:00:00,76.404,76.444,76.354,76.444,817750000.0
2007-03-16 02:05:00,76.454,76.483,76.371,76.388,1525440000.0
2007-03-16 02:10:00,76.376,76.435,76.361,76.417,1470030000.0
2007-03-16 02:15:00,76.428,76.53,76.421,76.47,1745220000.0
2007-03-16 02:20:00,76.469,76.553,76.469,76.51,1927280000.0
2007-03-16 02:25:00,76.531,76.557,76.49,76.496,956320000.0
2007-03-16 02:30:00,76.52,76.572,76.481,76.492,1356420000.0
2007-03-16 02:35:00,76.458,76.498,76.427,76.434,2075700000.0
2007-03-16 02:40:00,76.432,76.521,76.404,76.414,1437780000.0
2007-03-16 02:45:00,76.455,76.455,76.391,76.412,1095930000.0
2007-03-16 02:50:00,76.421,76.484,76.406,76.445,1148540000.0
2007-03-16 02:55:00,76.455,76.507,76.434,76.454,962500000.0
2007-03-16 03:00:00,76.505,76.534,76.452,76.47,1923430000.0
2007-03-16 03:05:00,76.441,76.5,76.371,76.374,1709090000.0
2007-03-16 03:10:00,76.361,76.388,76.277,76.306,1373250000.0
2007-03-16 03:15:00,76.375,76.378,76.274,76.307,1185120000.0
2007-03-16 03:20:00,76.316,76.394,76.311,76.345,1121720000.0
2007-03-16 03:25:00,76.369,76.407,76.347,76.391,1036040000.0
2007-03-16 03:30:00,76.404,76.428,76.347,76.39,1635450000.0
2007-03-16 03:35:00,76.401,76.439,76.312,76.336,1365120000.0
2007-03-16 03:40:00,76.341,76.388,76.328,76.354,788410000.0
2007-03-16 03:45:00,76.37,76.384,76.292,76.317,1672380000.0
2007-03-16 03:50:00,76.339,76.398,76.303,76.393,740590000.0
2007-03-16 03:55:00,76.318,76.361,76.282,76.289,293850000.0
2007-03-16 04:00:00,76.327,76.346,76.287,76.332,1260680000.0
2007-03-16 04:05:00,76.293,76.351,76.275,76.326,2031440000.0
2007-03-16 04:10:00,76.315,76.374,76.301,76.312,1406760000.0
2007-03-16 04:15:00,76.327,76.396,76.304,76.37,881340000.0
2007-03-16 04:20:00,76.37,76.404,76.346,76.38,1134230000.0
2007-03-16 04:25:00,76.375,76.425,76.346,76.357,1100960000.0
2007-03-16 04:30:00,76.361,76.386,76.325,76.359,818090000.0
2007-03-16 04:35:00,76.364,76.402,76.334,76.356,1095600000.0
2007-03-16 04:40:00,76.358,76.403,76.337,76.356,1401070000.0
2007-03-16 04:45:00,76.391,76.414,76.359,76.359,993620000.0
2007-03-16 04:50:00,76.362,76.416,76.329,76.416,987970000.0
2007-03-16 04:55:00,76.378,76.401,76.329,76.336,1069640000.0
2007-03-16 05:00:00,76.343,76.382,76.334,76.343,513930000.0
2007-03-16 05:05:00,76.37,76.374,76.313,76.328,998110000.0
2007-03-16 05:10:00,76.319,76.376,76.314,76.36,1405400000.0
2007-03-16 05:15:00,76.387,76.394,76.346,76.377,879460000.0
2007-03-16 05:20:00,76.371,76.427,76.358,76.377,1053470000.0
2007-03-16 05:25:00,76.411,76.425,76.378,76.406,996160000.0
2007-03-16 05:30:00,76.379,76.469,76.377,76.388,796470000.0
2007-03-16 05:35:00,76.405,76.444,76.374,76.398,980400000.0
2007-03-16 05:40:00,76.399,76.445,76.382,76.412,639550000.0
2007-03-16 05:45:00,76.41,76.432,76.334,76.342,1375160000.0
2007-03-16 05:50:00,76.366,76.459,76.347,76.411,1943200000.0
2007-03-16 05:55:00,76.423,76.452,76.407,76.424,895940000.0
2007-03-16 06:00:00,76.455,76.477,76.409,76.461,1041310000.0
2007-03-16 06:05:00,76.465,76.503,76.453,76.488,1148650000.0
2007-03-16 06:10:00,76.481,76.526,76.472,76.503,777120000.0
2007-03-16 06:15:00,76.471,76.541,76.469,76.498,668040000.0
2007-03-16 06:20:00,76.498,76.536,76.478,76.478,863660000.0
2007-03-16 06:25:00,76.492,76.523,76.47,76.489,978410000.0
2007-03-16 06:30:00,76.511,76.562,76.498,76.539,1152190000.0
2007-03-16 06:35:00,76.544,76.56,76.483,76.52,1449240000.0
2007-03-16 06:40:00,76.515,76.544,76.483,76.504,1214620000.0
2007-03-16 06:45:00,76.496,76.544,76.495,76.523,709580000.0
2007-03-16 06:50:00,76.516,76.542,76.45,76.495,1330820000.0
2007-03-16 06:55:00,76.464,76.506,76.431,76.48,1135970000.0
2007-03-16 07:00:00,76.454,76.51,76.446,76.458,1266630000.0
2007-03-16 07:05:00,76.462,76.492,76.43,76.449,2098030000.0
2007-03-16 07:10:00,76.45,76.515,76.449,76.482,1535930000.0
2007-03-16 07:15:00,76.498,76.562,76.485,76.561,906510000.0
2007-03-16 07:20:00,76.497,76.545,76.473,76.514,1257090000.0
2007-03-16 07:25:00,76.492,76.544,76.482,76.5,1343550000.0
2007-03-16 07:30:00,76.515,76.55,76.467,76.479,901560000.0
2007-03-16 07:35:00,76.487,76.542,76.458,76.518,1379730000.0
2007-03-16 07:40:00,76.488,76.531,76.481,76.501,797130000.0
2007-03-16 07:45:00,76.536,76.538,76.457,76.466,973540000.0
2007-03-16 07:50:00,76.461,76.511,76.444,76.475,1682200000.0
2007-03-16 07:55:00,76.474,76.542,76.467,76.492,1873180000.0
2007-03-16 08:00:00,76.514,76.545,76.463,76.501,1152440000.0
2007-03-16 08:05:00,76.503,76.547,76.473,76.503,1149300000.0
2007-03-16 08:10:00,76.498,76.562,76.486,76.514,977240000.0
2007-03-16 08:15:00,76.515,76.613,76.515,76.594,1659680000.0
2007-03-16 08:20:00,76.57,76.605,76.542,76.546,1878710000.0
2007-03-16 08:25:00,76.541,76.588,76.521,76.57,1163790000.0
2007-03-16 08:30:00,76.552,76.586,76.501,76.523,1281850000.0
2007-03-16 08:35:00,76.543,76.582,76.522,76.556,1588010000.0
2007-03-16 08:40:00,76.554,76.572,76.498,76.521,1983610000.0
2007-03-16 08:45:00,76.534,76.571,76.46,76.501,1287500000.0
2007-03-16 08:50:00,76.489,76.55,76.484,76.494,1309130000.0
2007-03-16 08:55:00,76.478,76.522,76.443,76.458,1910520000.0
2007-03-16 09:00:00,76.447,76.495,76.436,76.472,1802650000.0
2007-03-16 09:05:00,76.478,76.503,76.391,76.405,1368160000.0
2007-03-16 09:10:00,76.393,76.487,76.392,76.414,1280750000.0
2007-03-16 09:15:00,76.379,76.433,76.362,76.374,2002580000.0
2007-03-16 09:20:00,76.412,76.439,76.365,76.392,1347030000.0
2007-03-16 09:25:00,76.384,76.419,76.36,76.378,1207240000.0
2007-03-16 09:30:00,76.376,76.412,76.338,76.373,1005020000.0
2007-03-16 09:35:00,76.398,76.448,76.365,76.395,1396450000.0
2007-03-16 09:40:00,76.399,76.454,76.381,76.409,1107550000.0
2007-03-16 09:45:00,76.444,76.463,76.409,76.409,488900000.0
2007-03-16 09:50:00,76.435,76.436,76.379,76.393,1543340000.0
2007-03-16 09:55:00,76.385,76.42,76.344,76.36,1971890000.0
2007-03-16 10:00:00,76.374,76.417,76.331,76.361,1249760000.0
2007-03-16 10:05:00,76.362,76.435,76.349,76.408,1255430000.0
2007-03-16 10:10:00,76.414,76.478,76.358,76.453,1483830000.0
2007-03-16 10:15:00,76.481,76.513,76.442,76.455,1697080000.0
2007-03-16 10:20:00,76.463,76.484,76.375,76.412,1876280000.0
2007-03-16 10:25:00,76.389,76.425,76.354,76.358,1161470000.0
2007-03-16 10:30:00,76.397,76.401,76.335,76.372,1221070000.0
2007-03-16 10:35:00,76.353,76.391,76.316,76.336,1837140000.0
2007-03-16 10:40:00,76.344,76.442,76.344,76.408,779700000.0
2007-03-16 10:45:00,76.398,76.433,76.36,76.377,892910000.0
2007-03-16 10:50:00,76.376,76.44,76.365,76.399,1840720000.0
2007-03-16 10:55:00,76.405,76.436,76.369,76.395,1280830000.0
2007-03-16 11:00:00,76.393,76.433,76.381,76.401,1165530000.0
2007-03-16 11:05:00,76.403,76.441,76.383,76.406,1328170000.0
2007-03-16 11:10:00,76.38,76.421,76.353,76.404,1109080000.0
2007-03-16 11:15:00,76.415,76.439,76.368,76.405,1072880000.0
2007-03-16 11:20:00,76.363,76.391,76.33,76.354,1319000000.0
2007-03-16 11:25:00,76.334,76.379,76.272,76.304,746130000.0
2007-03-16 11:30:00,76.316,76.343,76.274,76.301,1428090000.0
2007-03-16 11:35:00,76.297,76.339,76.259,76.321,1263420000.0
2007-03-16 11:40:00,76.313,76.391,76.301,76.317,1570660000.0
2007-03-16 11:45:00,76.335,76.352,76.276,76.298,1691660000.0
2007-03-16 11:50:00,76.304,76.37,76.293,76.347,1096810000.0
2007-03-16 11:55:00,76.322,76.348,76.273,76.344,1829430000.0
2007-03-16 12:00:00,76.329,76.343,76.278,76.308,1354080000.0
2007-03-16 12:05:00,76.312,76.345,76.288,76.311,972460000.0
2007-03-16 12:10:00,76.318,76.331,76.29,76.314,880260000.0
2007-03-16 12:15:00,76.321,76.336,76.291,76.291,1245420000.0
2007-03-16 12:20:00,76.341,76.367,76.305,76.353,1554950000.0
2007-03-16 12:25:00,76.317,76.372,76.317,76.337,1141280000.0
2007-03-16 12:30:00,76.341,76.37,76.319,76.338,1393540000.0
2007-03-16 12:35:00,76.318,76.361,76.296,76.346,1066940000.0
2007-03-16 12:40:00,76.309,76.337,76.273,76.308,1070380000.0
2007-03-16 12:45:00,76.312,76.365,76.297,76.324,1411110000.0
2007-03-16 12:50:00,76.307,76.366,76.295,76.343,1253710000.0
2007-03-16 12:55:00,76.317,76.356,76.299,76.304,1882360000.0
2007-03-16 13:00:00,76.349,76.363,76.303,76.323,1454260000.0
2007-03-16 13:05:00,76.311,76.417,76.286,76.387,1670220000.0
2007-03-16 13:10:00,76.371,76.416,76.354,76.393,1823450000.0
2007-03-16 13:15:00,76.363,76.39,76.313,76.381,1144350000.0
2007-03-16 13:20:00,76.386,76.412,76.342,76.351,1626860000.0
2007-03-16 13:25:00,76.376,76.425,76.357,76.388,1400390000.0
2007-03-16 13:30:00,76.384,76.436,76.365,76.396,1113610000.0
2007-03-16 13:35:00,76.365,76.38,76.304,76.321,1881340000.0
2007-03-16 13:40:00,76.318,76.363,76.297,76.339,1520230000.0
2007-03-16 13:45:00,76.347,76.363,76.302,76.333,2010670000.0
2007-03-16 13:50:00,76.347,76.37,76.302,76.34,1316120000.0
2007-03-16 13:55:00,76.346,76.41,76.327,76.378,1769620000.0
2007-03-16 14:00:00,76.395,76.425,76.334,76.356,1633020000.0
2007-03-16 14:05:00,76.395,76.412,76.352,76.365,1328620000.0
2007-03-16 14:10:00,76.366,76.404,76.344,76.351,1610770000.0
2007-03-16 14:15:00,76.378,76.396,76.328,76.375,1641720000.0
2007-03-16 14:20:00,76.353,76.412,76.343,76.378,1322800000.0
2007-03-16 14:25:00,76.361,76.417,76.352,76.381,1634090000.0
2007-03-16 14:30:00,76.391,76.482,76.355,76.458,1497510000.0
2007-03-16 14:35:00,76.482,76.493,76.431,76.463,1074810000.0
2007-03-16 14:40:00,76.449,76.469,76.337,76.356,1020950000.0
2007-03-16 14:45:00,76.356,76.448,76.348,76.422,1092170000.0
2007-03-16 14:50:00,76.394,76.441,76.376,76.408,1023600000.0
2007-03-16 14:55:00,76.391,76.425,76.357,76.402,1144820000.0
2007-03-16 15:00:00,76.393,76.464,76.382,76.433,1479910000.0
2007-03-16 15:05:00,76.456,76.495,76.399,76.456,1921800000.0
2007-03-16 15:10:00,76.47,76.504,76.409,76.409,1297650000.0
2007-03-16 15:15:00,76.441,76.605,76.437,76.554,1734410000.0
2007-03-16 15:20:00,76.552,76.58,76.488,76.562,1601040000.0
2007-03-16 15:25:00,76.506,76.553,76.497,76.539,1249590000.0
2007-03-16 15:30:00,76.516,76.542,76.412,76.421,964610000.0
2007-03-16 15:35:00,76.404,76.5,76.399,76.461,954450000.0
2007-03-16 15:40:00,76.444,76.471,76.386,76.416,986490000.0
2007-03-16 15:45:00,76.418,76.478,76.403,76.457,645050000.0
2007-03-16 15:50:00,76.464,76.552,76.456,76.533,1441500000.0
2007-03-16 15:55:00,76.551,76.588,76.459,76.485,1128930000.0
2007-03-16 16:00:00,76.498,76.547,76.47,76.502,964480000.0
2007-03-16 16:05:00,76.469,76.499,76.428,76.445,1727500000.0
2007-03-16 16:10:00,76.43,76.47,76.413,76.445,739130000.0
2007-03-16 16:15:00,76.443,76.543,76.425,76.507,1123020000.0
2007-03-16 16:20:00,76.477,76.51,76.444,76.45,1918240000.0
2007-03-16 16:25:00,76.469,76.516,76.446,76.482,1398740000.0
2007-03-16 16:30:00,76.499,76.548,76.478,76.538,820440000.0
2007-03-16 16:35:00,76.52,76.541,76.48,76.507,1427370000.0
2007-03-16 16:40:00,76.522,76.535,76.433,76.448,1155860000.0
2007-03-16 16:45:00,76.435,76.478,76.427,76.461,1134640000.0
2007-03-16 16:50:00,76.455,76.49,76.408,76.462,1418130000.0
2007-03-16 16:55:00,76.42,76.463,76.386,76.448,806710000.0
2007-03-16 17:00:00,76.46,76.47,76.402,76.422,1548560000.0
2007-03-16 17:05:00,76.461,76.519,76.441,76.485,1699880000.0
2007-03-16 17:10:00,76.483,76.501,76.425,76.444,1619540000.0
2007-03-16 17:15:00,76.454,76.508,76.438,76.468,1800240000.0
2007-03-16 17:20:00,76.447,76.541,76.447,76.489,1128490000.0
2007-03-16 17:25:00,76.514,76.543,76.462,76.482,1922660000.0
2007-03-16 17:30:00,76.482,76.513,76.435,76.437,1414890000.0
2007-03-16 17:35:00,76.435,76.457,76.395,76.414,1039020000.0
2007-03-16 17:40:00,76.439,76.492,76.409,76.474,1014300000.0
2007-03-16 17:45:00,76.486,76.535,76.464,76.514,1893120000.0
2007-03-16 17:50:00,76.518,76.532,76.442,76.454,1300250000.0
2007-03-16 17:55:00,76.451,76.518,76.448,76.48,1025890000.0
2007-03-16 18:00:00,76.491,76.526,76.459,76.509,1011700000.0
2007-03-16 18:05:00,76.51,76.555,76.488,76.509,1473590000.0
2007-03-16 18:10:00,76.512,76.547,76.467,76.48,1818890000.0
2007-03-16 18:15:00,76.488,76.505,76.446,76.459,985880000.0
2007-03-16 18:20:00,76.468,76.516,76.455,76.482,1264490000.0
2007-03-16 18:25:00,76.504,76.519,76.459,76.476,758810000.0
2007-03-16 18:30:00,76.495,76.523,76.439,76.448,996750000.0
2007-03-16 18:35:00,76.466,76.488,76.438,76.466,1643190000.0
2007-03-16 18:40:00,76.477,76.495,76.424,76.461,1806710000.0
2007-03-16 18:45:00,76.486,76.514,76.454,76.494,1368470000.0
2007-03-16 18:50:00,76.459,76.5,76.447,76.462,1146370000.0
2007-03-16 18:55:00,76.447,76.485,76.435,76.455,1401530000.0
2007-03-16 19:00:00,76.474,76.508,76.431,76.472,1780750000.0
2007-03-16 19:05:00,76.44,76.471,76.407,76.461,1133060000.0
2007-03-16 19:10:00,76.437,76.486,76.417,76.468,1128100000.0
2007-03-16 19:15:00,76.474,76.505,76.439,76.459,1190720000.0
2007-03-16 19:20:00,76.48,76.578,76.461,76.539,1465980000.0
2007-03-16 19:25:00,76.524,76.555,76.497,76.525,1611880000.0
2007-03-16 19:30:00,76.516,76.551,76.51,76.522,1016710000.0
2007-03-16 19:35:00,76.508,76.544,76.474,76.485,1712900000.0
2007-03-16 19:40:00,76.498,76.52,76.468,76.49,1290670000.0
2007-03-16 19:45:00,76.511,76.541,76.431,76.445,1205810000.0
2007-03-16 19:50:00,76.449,76.52,76.428,76.49,1585780000.0
2007-03-16 19:55:00,76.493,76.542,76.461,76.499,1038510000.0
2007-03-16 20:00:00,76.478,76.537,76.464,76.498,1153180000.0
2007-03-16 20:05:00,76.488,76.507,76.432,76.481,933630000.0
2007-03-16 20:10:00,76.462,76.506,76.428,76.463,1496130000.0
2007-03-16 20:15:00,76.464,76.485,76.432,76.474,1066410000.0
2007-03-16 20:20:00,76.451,76.469,76.4,76.414,1116400000.0
2007-03-16 20:25:00,76.409,76.46,76.4,76.412,1083370000.0
2007-03-16 20:30:00,76.474,76.474,76.41,76.458,1077140000.0
2007-03-16 20:35:00,76.438,76.524,76.421,76.477,867670000.0
2007-03-16 20:40:00,76.484,76.51,76.394,76.406,1656880000.0
2007-03-16 20:45:00,76.433,76.458,76.395,76.444,1009230000.0
2007-03-16 20:50:00,76.433,76.471,76.411,76.446,1608960000.0
2007-03-16 20:55:00,76.447,76.469,76.405,76.451,1700750000.0
2007-03-16 21:00:00,76.428,76.488,76.401,76.456,1442850000.0
2007-03-16 21:05:00,76.455,76.483,76.416,76.466,1159710000.0
2007-03-16 21:10:00,76.467,76.491,76.416,76.442,1438220000.0
2007-03-16 21:15:00,76.438,76.494,76.386,76.397,960640000.0
2007-03-16 21:20:00,76.431,76.491,76.392,76.467,972740000.0
2007-03-16 21:25:00,76.468,76.508,76.428,76.465,525030000.0
2007-03-16 21:30:00,76.451,76.512,76.451,76.512,1214410000.0
2007-03-16 21:35:00,76.515,76.52,76.469,76.479,1001870000.0
2007-03-16 21:40:00,76.487,76.507,76.445,76.484,1051890000.0
2007-03-16 21:45:00,76.48,76.493,76.436,76.47,1248380000.0
2007-03-16 21:50:00,76.462,76.512,76.451,76.506,1079140000.0
2007-03-16 21:55:00,76.503,76.526,76.485,76.513,869090000.0
2007-03-16 22:00:00,76.534,76.546,76.468,76.517,839090000.0
2007-03-16 22:05:00,76.543,76.557,76.492,76.5,467290000.0
2007-03-16 22:10:00,76.496,76.591,76.467,76.482,846310000.0
2007-03-16 22:15:00,76.507,76.524,76.427,76.438,642740000.0
2007-03-16 22:20:00,76.466,76.482,76.429,76.459,749510000.0
2007-03-16 22:25:00,76.453,76.514,76.453,76.46,747980000.0
2007-03-16 22:30:00,76.48,76.497,76.432,76.447,1364490000.0
2007-03-16 22:35:00,76.482,76.496,76.447,76.461,445400000.0
2007-03-16 22:40:00,76.448,76.475,76.381,76.392,926770000.0
2007-03-16 22:45:00,76.433,76.433,76.36,76.398,871550000.0
2007-03-16 22:50:00,76.427,76.429,76.383,76.416,358930000.0
2007-03-16 22:55:00,76.386,76.44,76.373,76.426,258830000.0
2007-03-19 02:00:00,76.193,76.257,76.187,76.229,1312340000.0
2007-03-19 02:05:00,76.251,76.301,76.239,76.28,2206210000.0
2007-03-19 02:10:00,76.287,76.316,76.243,76.301,1820790000.0
2007-03-19 02:15:00,76.324,76.342,76.287,76.336,1819380000.0
2007-03-19 02:20:00,76.343,76.359,76.282,76.327,2000820000.0
2007-03-19 02:25:00,76.31,76.337,76.276,76.331,1704760000.0
2007-03-19 02:30:00,76.31,76.35,76.29,76.317,942650000.0
2007-03-19 02:35:00,76.291,76.358,76.279,76.34,2477910000.0
2007-03-19 02:40:00,76.312,76.363,76.29,76.347,1676120000.0
2007-03-19 02:45:00,76.385,76.398,76.35,76.369,1521810000.0
2007-03-19 02:50:00,76.395,76.453,76.375,76.423,1465330000.0
2007-03-19 02:55:00,76.429,76.438,76.375,76.386,1290030000.0
2007-03-19 03:00:00,76.442,76.491,76.394,76.489,2286190000.0
2007-03-19 03:05:00,76.482,76.519,76.444,76.504,2035510000.0
2007-03-19 03:10:00,76.504,76.625,76.475,76.591,1789280000.0
2007-03-19 03:15:00,76.609,76.873,76.609,76.792,1734670000.0
2007-03-19 03:20:00,76.775,76.81,76.676,76.721,1393120000.0
2007-03-19 03:25:00,76.708,76.717,76.621,76.649,1292170000.0
2007-03-19 03:30:00,76.675,76.691,76.606,76.664,2224440000.0
2007-03-19 03:35:00,76.66,76.704,76.639,76.689,1624450000.0
2007-03-19 03:40:00,76.672,76.717,76.611,76.656,1144880000.0
2007-03-19 03:45:00,76.689,76.747,76.655,76.73,2134330000.0
2007-03-19 03:50:00,76.718,76.764,76.691,76.729,1573590000.0
2007-03-19 03:55:00,76.747,76.749,76.692,76.716,1011580000.0
2007-03-19 04:00:00,76.729,76.77,76.707,76.739,1613990000.0
2007-03-19 04:05:00,76.736,76.772,76.7,76.726,2437960000.0
2007-03-19 04:10:00,76.744,76.797,76.699,76.751,1825470000.0
2007-03-19 04:15:00,76.771,76.817,76.744,76.772,1377600000.0
2007-03-19 04:20:00,76.762,76.798,76.712,76.757,1519660000.0
2007-03-19 04:25:00,76.769,76.796,76.737,76.767,1550520000.0
2007-03-19 04:30:00,76.783,76.799,76.725,76.758,1382850000.0
2007-03-19 04:35:00,76.754,76.797,76.71,76.734,1462240000.0
2007-03-19 04:40:00,76.723,76.764,76.677,76.698,1684750000.0
2007-03-19 04:45:00,76.731,76.742,76.651,76.658,1338350000.0
2007-03-19 04:50:00,76.66,76.684,76.598,76.615,1262400000.0
2007-03-19 04:55:00,76.601,76.64,76.586,76.598,1379510000.0
2007-03-19 05:00:00,76.624,76.672,76.594,76.648,1301860000.0
2007-03-19 05:05:00,76.676,76.69,76.634,76.69,1310260000.0
2007-03-19 05:10:00,76.666,76.699,76.643,76.679,1342640000.0
2007-03-19 05:15:00,76.701,76.772,76.67,76.745,1180150000.0
2007-03-19 05:20:00,76.751,76.77,76.708,76.735,1236840000.0
2007-03-19 05:25:00,76.734,76.79,76.712,76.758,1429700000.0
2007-03-19 05:30:00,76.776,76.819,76.708,76.798,1234380000.0
2007-03-19 05:35:00,76.771,76.827,76.761,76.815,1380770000.0
2007-03-19 05:40:00,76.835,76.896,76.822,76.881,1422300000.0
2007-03-19 05:45:00,76.857,76.883,76.754,76.764,1681480000.0
2007-03-19 05:50:00,76.785,76.831,76.746,76.803,2344560000.0
2007-03-19 05:55:00,76.786,76.831,76.746,76.763,1655810000.0
2007-03-19 06:00:00,76.772,76.834,76.746,76.825,1493500000.0
2007-03-19 06:05:00,76.82,76.855,76.75,76.774,1549040000.0
2007-03-19 06:10:00,76.824,76.825,76.763,76.781,1608260000.0
2007-03-19 06:15:00,76.768,76.822,76.752,76.788,1122410000.0
2007-03-19 06:20:00,76.754,76.801,76.751,76.765,1442150000.0
2007-03-19 06:25:00,76.775,76.805,76.733,76.767,1120900000.0
2007-03-19 06:30:00,76.785,76.819,76.758,76.794,1588020000.0
2007-03-19 06:35:00,76.802,76.827,76.735,76.772,1849830000.0
2007-03-19 06:40:00,76.773,76.817,76.746,76.775,1612340000.0
2007-03-19 06:45:00,76.806,76.828,76.756,76.82,1187080000.0
2007-03-19 06:50:00,76.825,76.828,76.768,76.799,1852480000.0
2007-03-19 06:55:00,76.803,76.852,76.775,76.833,1918780000.0
2007-03-19 07:00:00,76.837,76.876,76.809,76.837,1888190000.0
2007-03-19 07:05:00,76.863,76.9,76.824,76.89,2143820000.0
2007-03-19 07:10:00,76.839,76.9,76.834,76.854,1312550000.0
2007-03-19 07:15:00,76.869,76.898,76.825,76.848,1636640000.0
2007-03-19 07:20:00,76.851,76.888,76.795,76.838,1724180000.0
2007-03-19 07:25:00,76.829,76.859,76.797,76.847,1761670000.0
2007-03-19 07:30:00,76.867,76.867,76.781,76.793,1186810000.0
2007-03-19 07:35:00,76.82,76.859,76.793,76.831,1743740000.0
2007-03-19 07:40:00,76.846,76.86,76.783,76.788,1128900000.0
2007-03-19 07:45:00,76.835,76.857,76.789,76.824,932190000.0
2007-03-19 07:50:00,76.81,76.864,76.784,76.821,2101040000.0
2007-03-19 07:55:00,76.855,76.877,76.816,76.845,2339810000.0
2007-03-19 08:00:00,76.857,76.886,76.778,76.815,1497700000.0
2007-03-19 08:05:00,76.816,76.857,76.797,76.809,1291250000.0
2007-03-19 08:10:00,76.818,76.868,76.801,76.801,873980000.0
2007-03-19 08:15:00,76.819,76.87,76.792,76.792,2190200000.0
2007-03-19 08:20:00,76.782,76.828,76.746,76.819,2649730000.0
2007-03-19 08:25:00,76.791,76.832,76.765,76.782,1115930000.0
2007-03-19 08:30:00,76.823,76.836,76.76,76.782,1740100000.0
2007-03-19 08:35:00,76.822,76.829,76.763,76.786,1490780000.0
2007-03-19 08:40:00,76.75,76.842,76.744,76.794,2345170000.0
2007-03-19 08:45:00,76.816,76.851,76.701,76.717,1863580000.0
2007-03-19 08:50:00,76.718,76.786,76.697,76.757,1961920000.0
2007-03-19 08:55:00,76.773,76.789,76.714,76.765,2345660000.0
2007-03-19 09:00:00,76.785,76.837,76.711,76.811,1900370000.0
2007-03-19 09:05:00,76.811,76.832,76.737,76.821,2070320000.0
2007-03-19 09:10:00,76.779,76.831,76.75,76.799,1927540000.0
2007-03-19 09:15:00,76.777,76.809,76.723,76.746,2493390000.0
2007-03-19 09:20:00,76.739,76.803,76.718,76.766,1851420000.0
2007-03-19 09:25:00,76.755,76.8,76.726,76.779,1719130000.0
2007-03-19 09:30:00,76.813,76.829,76.769,76.783,1592080000.0
2007-03-19 09:35:00,76.783,76.862,76.771,76.796,1953050000.0
2007-03-19 09:40:00,76.788,76.83,76.749,76.76,1773770000.0
2007-03-19 09:45:00,76.773,76.826,76.766,76.803,1054350000.0
2007-03-19 09:50:00,76.759,76.825,76.742,76.786,1774900000.0
2007-03-19 09:55:00,76.77,76.8,76.729,76.774,2251950000.0
2007-03-19 10:00:00,76.772,76.803,76.728,76.735,1701710000.0
2007-03-19 10:05:00,76.744,76.779,76.694,76.694,1546050000.0
2007-03-19 10:10:00,76.762,76.778,76.699,76.741,1947820000.0
2007-03-19 10:15:00,76.717,76.78,76.701,76.747,2081250000.0
2007-03-19 10:20:00,76.747,76.792,76.718,76.744,2266650000.0
2007-03-19 10:25:00,76.753,76.781,76.706,76.767,1535340000.0
2007-03-19 10:30:00,76.747,76.789,76.721,76.77,1426550000.0
2007-03-19 10:35:00,76.756,76.803,76.749,76.784,2118170000.0
2007-03-19 10:40:00,76.779,76.85,76.771,76.85,1075150000.0
2007-03-19 10:45:00,76.858,76.861,76.79,76.821,1442770000.0
2007-03-19 10:50:00,76.833,76.885,76.814,76.862,2365340000.0
2007-03-19 10:55:00,76.856,76.93,76.843,76.877,1728580000.0
2007-03-19 11:00:00,76.9,76.919,76.837,76.917,1677280000.0
2007-03-19 11:05:00,76.872,76.898,76.831,76.878,1982230000.0
2007-03-19 11:10:00,76.86,76.918,76.834,76.884,1459980000.0
2007-03-19 11:15:00,76.869,76.929,76.869,76.906,1351760000.0
2007-03-19 11:20:00,76.897,76.925,76.865,76.898,1941010000.0
2007-03-19 11:25:00,76.885,76.911,76.844,76.865,1073940000.0
2007-03-19 11:30:00,76.878,76.895,76.823,76.851,1862460000.0
2007-03-19 11:35:00,76.856,76.914,76.828,76.841,2190750000.0
2007-03-19 11:40:00,76.827,76.88,76.808,76.83,1898760000.0
2007-03-19 11:45:00,76.893,76.91,76.802,76.868,2086520000.0
2007-03-19 11:50:00,76.883,76.93,76.862,76.884,1476200000.0
2007-03-19 11:55:00,76.878,76.955,76.835,76.917,2262120000.0
2007-03-19 12:00:00,76.922,76.978,76.904,76.96,1466420000.0
2007-03-19 12:05:00,76.957,76.995,76.922,76.962,1147450000.0
2007-03-19 12:10:00,76.974,77.001,76.911,76.94,1630380000.0
2007-03-19 12:15:00,76.958,76.958,76.889,76.954,1930450000.0
2007-03-19 12:20:00,76.937,76.993,76.88,76.887,2291880000.0
2007-03-19 12:25:00,76.882,76.913,76.841,76.869,1715530000.0
2007-03-19 12:30:00,76.86,76.888,76.836,76.878,1993540000.0
2007-03-19 12:35:00,76.87,76.889,76.815,76.86,1633590000.0
2007-03-19 12:40:00,76.862,76.908,76.812,76.818,1444180000.0
2007-03-19 12:45:00,76.874,76.874,76.773,76.809,2130730000.0
2007-03-19 12:50:00,76.791,76.832,76.767,76.809,2225400000.0
2007-03-19 12:55:00,76.815,76.87,76.772,76.789,2278590000.0
2007-03-19 13:00:00,76.821,76.866,76.782,76.844,1616980000.0
2007-03-19 13:05:00,76.838,76.867,76.802,76.858,1716510000.0
2007-03-19 13:10:00,76.832,76.879,76.8,76.814,2256720000.0
2007-03-19 13:15:00,76.841,76.893,76.828,76.87,1790240000.0
2007-03-19 13:20:00,76.878,76.965,76.87,76.91,1600710000.0
2007-03-19 13:25:00,76.912,76.959,76.882,76.934,1872540000.0
2007-03-19 13:30:00,76.902,76.952,76.881,76.898,1794090000.0
2007-03-19 13:35:00,76.921,76.952,76.89,76.952,2199570000.0
2007-03-19 13:40:00,76.939,76.99,76.907,76.954,2141060000.0
2007-03-19 13:45:00,76.96,76.987,76.878,76.906,2680920000.0
2007-03-19 13:50:00,76.902,76.939,76.856,76.898,1591360000.0
2007-03-19 13:55:00,76.872,76.919,76.851,76.894,2225970000.0
2007-03-19 14:00:00,76.889,76.962,76.875,76.898,2232960000.0
2007-03-19 14:05:00,76.906,76.959,76.87,76.938,1911840000.0
2007-03-19 14:10:00,76.914,76.941,76.873,76.911,2120830000.0
2007-03-19 14:15:00,76.915,76.921,76.684,76.877,1697050000.0
2007-03-19 14:20:00,76.833,76.885,76.812,76.86,1665270000.0
2007-03-19 14:25:00,76.879,76.883,76.806,76.834,2236030000.0
2007-03-19 14:30:00,76.859,76.877,76.794,76.817,2001810000.0
2007-03-19 14:35:00,76.802,76.873,76.789,76.867,1569980000.0
2007-03-19 14:40:00,76.828,76.883,76.811,76.837,1893270000.0
2007-03-19 14:45:00,76.846,76.913,76.826,76.894,1744410000.0
2007-03-19 14:50:00,76.869,76.923,76.859,76.898,1645670000.0
2007-03-19 14:55:00,76.89,76.949,76.862,76.88,1596650000.0
2007-03-19 15:00:00,76.865,76.915,76.825,76.873,1906870000.0
2007-03-19 15:05:00,76.875,76.918,76.825,76.848,2506290000.0
2007-03-19 15:10:00,76.871,76.898,76.804,76.807,1770330000.0
2007-03-19 15:15:00,76.82,76.867,76.754,76.77,1711310000.0
2007-03-19 15:20:00,76.786,76.856,76.76,76.809,1997510000.0
2007-03-19 15:25:00,76.784,76.856,76.782,76.798,1935680000.0
2007-03-19 15:30:00,76.805,76.844,76.78,76.802,1531780000.0
2007-03-19 15:35:00,76.789,76.865,76.776,76.802,1517170000.0
2007-03-19 15:40:00,76.79,76.844,76.774,76.816,1245630000.0
2007-03-19 15:45:00,76.838,76.872,76.807,76.819,981930000.0
2007-03-19 15:50:00,76.812,76.861,76.785,76.82,1839740000.0
2007-03-19 15:55:00,76.844,76.845,76.758,76.816,1583400000.0
2007-03-19 16:00:00,76.831,76.884,76.791,76.83,1320490000.0
2007-03-19 16:05:00,76.811,76.859,76.787,76.787,2192990000.0
2007-03-19 16:10:00,76.813,76.884,76.8,76.854,1146670000.0
2007-03-19 16:15:00,76.858,76.859,76.796,76.83,1647610000.0
2007-03-19 16:20:00,76.808,76.902,76.805,76.861,2229670000.0
2007-03-19 16:25:00,76.854,76.89,76.833,76.861,1610600000.0
2007-03-19 16:30:00,76.855,76.893,76.836,76.838,1581200000.0
2007-03-19 16:35:00,76.843,76.92,76.835,76.886,1666060000.0
2007-03-19 16:40:00,76.876,76.92,76.857,76.886,1488320000.0
2007-03-19 16:45:00,76.911,76.931,76.876,76.89,1575220000.0
2007-03-19 16:50:00,76.879,77.002,76.872,76.989,1649230000.0
2007-03-19 16:55:00,76.971,77.006,76.935,76.948,1302170000.0
2007-03-19 17:00:00,76.952,77.043,76.934,76.999,1973520000.0
2007-03-19 17:05:00,76.993,77.043,76.955,77.008,1875810000.0
2007-03-19 17:10:00,76.975,77.022,76.95,76.979,1886140000.0
2007-03-19 17:15:00,76.99,77.037,76.96,76.991,2198940000.0
2007-03-19 17:20:00,77.008,77.008,76.922,76.959,1307330000.0
2007-03-19 17:25:00,76.943,77.022,76.937,76.956,2158380000.0
2007-03-19 17:30:00,76.966,77.0,76.922,76.944,1838050000.0
2007-03-19 17:35:00,76.961,77.049,76.95,77.014,1154400000.0
2007-03-19 17:40:00,77.008,77.057,76.983,77.021,1450860000.0
2007-03-19 17:45:00,77.019,77.042,76.96,76.997,2699940000.0
2007-03-19 17:50:00,76.978,77.067,76.961,77.035,1955000000.0
2007-03-19 17:55:00,77.033,77.067,76.976,77.006,1634370000.0
2007-03-19 18:00:00,76.996,77.118,76.988,77.084,1709280000.0
2007-03-19 18:05:00,77.067,77.128,77.042,77.07,2148530000.0
2007-03-19 18:10:00,77.067,77.139,77.046,77.085,1995720000.0
2007-03-19 18:15:00,77.116,77.134,77.053,77.129,1420120000.0
2007-03-19 18:20:00,77.111,77.137,77.068,77.1,1627760000.0
2007-03-19 18:25:00,77.089,77.132,77.066,77.112,1642870000.0
2007-03-19 18:30:00,77.117,77.119,77.036,77.057,1324560000.0
2007-03-19 18:35:00,77.048,77.113,77.031,77.076,2069290000.0
2007-03-19 18:40:00,77.056,77.087,77.024,77.047,2350810000.0
2007-03-19 18:45:00,77.051,77.07,77.004,77.019,2351190000.0
2007-03-19 18:50:00,77.013,77.064,76.98,77.047,1450190000.0
2007-03-19 18:55:00,77.029,77.072,76.998,77.017,1773790000.0
2007-03-19 19:00:00,76.988,77.042,76.952,77.013,2245650000.0
2007-03-19 19:05:00,77.024,77.048,76.972,77.032,1738610000.0
2007-03-19 19:10:00,77.062,77.079,77.002,77.07,1576710000.0
2007-03-19 19:15:00,77.058,77.087,77.026,77.039,2270730000.0
2007-03-19 19:20:00,77.066,77.112,77.037,77.09,2060960000.0
2007-03-19 19:25:00,77.078,77.11,77.056,77.079,1137170000.0
2007-03-19 19:30:00,77.078,77.11,77.049,77.085,1486380000.0
2007-03-19 19:35:00,77.08,77.104,77.04,77.048,1870920000.0
2007-03-19 19:40:00,77.053,77.092,77.034,77.084,1432000000.0
2007-03-19 19:45:00,77.071,77.091,77.004,77.019,1428930000.0
2007-03-19 19:50:00,77.038,77.063,76.986,77.052,1979750000.0
2007-03-19 19:55:00,77.046,77.074,76.987,77.023,1673900000.0
2007-03-19 20:00:00,77.058,77.061,76.99,77.036,1649390000.0
2007-03-19 20:05:00,76.956,77.026,76.948,76.99,893230000.0
2007-03-19 20:10:00,77.02,77.067,76.906,77.04,1899850000.0
2007-03-19 20:15:00,77.074,77.074,76.975,77.007,1703940000.0
2007-03-19 20:20:00,77.028,77.046,76.965,76.993,1653400000.0
2007-03-19 20:25:00,77.018,77.047,76.95,76.96,1748420000.0
2007-03-19 20:30:00,76.988,77.023,76.952,76.994,1422990000.0
2007-03-19 20:35:00,76.994,77.026,76.946,77.007,1295520000.0
2007-03-19 20:40:00,76.979,77.022,76.955,76.979,1520850000.0
2007-03-19 20:45:00,76.979,77.029,76.929,77.002,1306610000.0
2007-03-19 20:50:00,76.963,77.041,76.949,76.993,2264860000.0
2007-03-19 20:55:00,76.986,77.046,76.951,77.007,2563610000.0
2007-03-19 21:00:00,77.007,77.05,76.979,77.006,1616630000.0
2007-03-19 21:05:00,77.005,77.049,76.954,76.974,1821750000.0
2007-03-19 21:10:00,76.998,77.04,76.965,76.965,1597920000.0
2007-03-19 21:15:00,76.996,77.019,76.942,76.969,1356790000.0
2007-03-19 21:20:00,76.973,77.017,76.957,76.976,1820370000.0
2007-03-19 21:25:00,76.99,76.99,76.925,76.964,1206970000.0
2007-03-19 21:30:00,76.982,76.993,76.938,76.957,659560000.0
2007-03-19 21:35:00,76.977,77.007,76.957,76.975,791930000.0
2007-03-19 21:40:00,76.945,76.995,76.945,76.987,1409380000.0
2007-03-19 21:45:00,77.0,77.019,76.951,76.991,1380000000.0
2007-03-19 21:50:00,76.988,77.008,76.936,76.99,1274660000.0
2007-03-19 21:55:00,76.968,76.983,76.886,76.888,1501160000.0
2007-03-19 22:00:00,76.911,76.941,76.883,76.926,1231460000.0
2007-03-19 22:05:00,76.907,76.961,76.898,76.938,1232570000.0
2007-03-19 22:10:00,76.931,76.961,76.899,76.909,837180000.0
2007-03-19 22:15:00,76.939,76.968,76.905,76.933,868070000.0
2007-03-19 22:20:00,76.953,76.982,76.918,76.966,1192370000.0
2007-03-19 22:25:00,77.06,77.102,76.93,76.957,596760000.0
2007-03-19 22:30:00,76.932,76.981,76.899,76.956,1408480000.0
2007-03-19 22:35:00,76.909,76.981,76.901,76.977,389990000.0
2007-03-19 22:40:00,76.972,76.996,76.922,76.956,572170000.0
2007-03-19 22:45:00,76.981,76.981,76.937,76.957,741750000.0
2007-03-19 22:50:00,76.982,77.0,76.946,76.988,370840000.0
2007-03-19 22:55:00,76.951,76.975,76.939,76.96,489140000.0
2007-03-19 23:00:00,76.965,77.021,76.942,76.987,514130000.0
2007-03-19 23:05:00,76.989,77.021,76.968,77.007,316400000.0
2007-03-19 23:10:00,76.969,77.011,76.943,76.983,575170000.0
2007-03-19 23:15:00,76.982,77.009,76.965,77.004,614350000.0
2007-03-19 23:20:00,76.976,77.023,76.952,76.976,1261500000.0
2007-03-19 23:25:00,76.965,77.011,76.955,76.988,716060000.0
2007-03-19 23:30:00,76.962,77.003,76.947,76.987,1301810000.0
2007-03-19 23:35:00,76.995,77.022,76.968,76.976,1661430000.0
2007-03-19 23:40:00,76.992,77.034,76.983,77.029,457150000.0
2007-03-19 23:45:00,77.027,77.088,77.021,77.059,1407770000.0
2007-03-19 23:50:00,77.084,77.095,76.997,77.075,1237420000.0
2007-03-19 23:55:00,77.061,77.1,77.029,77.082,1391480000.0
2007-03-20 00:00:00,77.105,77.105,77.008,77.02,1057140000.0
2007-03-20 00:05:00,77.021,77.082,77.014,77.079,893290000.0
2007-03-20 00:10:00,77.051,77.08,77.016,77.034,1700160000.0
2007-03-20 00:15:00,77.086,77.086,77.015,77.053,895810000.0
2007-03-20 00:20:00,77.007,77.052,76.939,76.939,1126340000.0
2007-03-20 00:25:00,76.95,76.971,76.904,76.954,2217220000.0
2007-03-20 00:30:00,76.956,76.956,76.891,76.928,1527480000.0
2007-03-20 00:35:00,76.894,76.943,76.849,76.856,1345060000.0
2007-03-20 00:40:00,76.854,76.915,76.834,76.858,1642150000.0
2007-03-20 00:45:00,76.914,76.914,76.822,76.869,1162520000.0
2007-03-20 00:50:00,76.876,76.946,76.865,76.929,1204010000.0
2007-03-20 00:55:00,76.905,76.951,76.876,76.898,1534380000.0
2007-03-20 01:00:00,76.943,76.97,76.899,76.945,1132080000.0
2007-03-20 01:05:00,76.928,76.967,76.903,76.927,1278730000.0
2007-03-20 01:10:00,76.946,76.994,76.899,76.979,1027210000.0
2007-03-20 01:15:00,76.989,77.025,76.932,76.958,1322900000.0
2007-03-20 01:20:00,76.956,76.986,76.93,76.984,1530170000.0
2007-03-20 01:25:00,76.981,76.998,76.94,76.947,1812640000.0
2007-03-20 01:30:00,76.923,76.981,76.904,76.962,1923460000.0
2007-03-20 01:35:00,76.977,77.015,76.936,77.007,1770400000.0
2007-03-20 01:40:00,76.979,77.011,76.943,76.967,615780000.0
2007-03-20 01:45:00,76.993,77.052,76.981,77.018,2276480000.0
2007-03-20 01:50:00,77.023,77.071,77.01,77.035,1900100000.0
2007-03-20 01:55:00,77.04,77.068,77.016,77.044,1323500000.0
2007-03-20 02:00:00,77.072,77.083,77.029,77.032,787120000.0
2007-03-20 02:05:00,77.084,77.086,77.009,77.009,1647230000.0
2007-03-20 02:10:00,77.054,77.099,77.011,77.047,920680000.0
2007-03-20 02:15:00,77.085,77.098,76.999,77.01,1738390000.0
2007-03-20 02:20:00,77.032,77.069,76.971,77.031,1909590000.0
2007-03-20 02:25:00,77.028,77.083,77.013,77.059,1180680000.0
2007-03-20 02:30:00,77.082,77.112,77.027,77.04,1328740000.0
2007-03-20 02:35:00,77.062,77.154,77.034,77.123,2070850000.0
2007-03-20 02:40:00,77.108,77.174,77.108,77.15,1426710000.0
2007-03-20 02:45:00,77.171,77.185,77.11,77.114,1068100000.0
2007-03-20 02:50:00,77.132,77.224,77.114,77.21,1135750000.0
2007-03-20 02:55:00,77.199,77.222,77.172,77.186,924670000.0
2007-03-20 03:00:00,77.184,77.294,77.155,77.275,1861500000.0
2007-03-20 03:05:00,77.305,77.316,77.225,77.233,1717070000.0
2007-03-20 03:10:00,77.226,77.283,77.186,77.222,1353110000.0
2007-03-20 03:15:00,77.256,77.281,77.213,77.224,876840000.0
2007-03-20 03:20:00,77.216,77.26,77.168,77.21,1140720000.0
2007-03-20 03:25:00,77.194,77.236,77.175,77.179,1030540000.0
2007-03-20 03:30:00,77.193,77.272,77.106,77.119,1332980000.0
2007-03-20 03:35:00,77.106,77.177,77.089,77.127,1363780000.0
2007-03-20 03:40:00,77.118,77.155,77.101,77.113,820410000.0
2007-03-20 03:45:00,77.134,77.161,77.088,77.127,1290040000.0
2007-03-20 03:50:00,77.121,77.15,77.036,77.051,1289230000.0
2007-03-20 03:55:00,77.048,77.094,77.045,77.048,627220000.0
2007-03-20 04:00:00,77.098,77.101,77.029,77.083,1243500000.0
2007-03-20 04:05:00,77.036,77.089,77.022,77.022,2051920000.0
2007-03-20 04:10:00,77.0,77.074,76.989,77.021,1408520000.0
2007-03-20 04:15:00,77.057,77.076,77.005,77.028,868450000.0
2007-03-20 04:20:00,77.054,77.077,77.008,77.027,1102700000.0
2007-03-20 04:25:00,77.011,77.083,77.005,77.054,1018460000.0
2007-03-20 04:30:00,77.057,77.091,77.041,77.066,858200000.0
2007-03-20 04:35:00,77.063,77.128,77.053,77.073,1110440000.0
2007-03-20 04:40:00,77.079,77.113,77.048,77.078,1427810000.0
2007-03-20 04:45:00,77.115,77.15,77.067,77.101,1017490000.0
2007-03-20 04:50:00,77.125,77.125,77.054,77.085,991550000.0
2007-03-20 04:55:00,77.051,77.094,77.045,77.078,537850000.0
2007-03-20 05:00:00,77.125,77.137,77.031,77.058,1088760000.0
2007-03-20 05:05:00,77.085,77.117,77.051,77.083,1002490000.0
2007-03-20 05:10:00,77.097,77.127,77.081,77.109,1044450000.0
2007-03-20 05:15:00,77.103,77.144,77.087,77.116,858740000.0
2007-03-20 05:20:00,77.099,77.135,77.069,77.093,857070000.0
2007-03-20 05:25:00,77.084,77.135,77.071,77.106,1001700000.0
2007-03-20 05:30:00,77.136,77.136,77.08,77.093,507290000.0
2007-03-20 05:35:00,77.108,77.139,77.079,77.112,973150000.0
2007-03-20 05:40:00,77.131,77.136,77.057,77.074,1008130000.0
2007-03-20 05:45:00,77.074,77.112,77.038,77.092,977630000.0
2007-03-20 05:50:00,77.087,77.108,77.066,77.088,1503160000.0
2007-03-20 05:55:00,77.098,77.113,77.059,77.091,1195680000.0
2007-03-20 06:00:00,77.1,77.142,77.074,77.112,1011980000.0
2007-03-20 06:05:00,77.113,77.147,77.083,77.083,1153760000.0
2007-03-20 06:10:00,77.111,77.115,77.07,77.078,655620000.0
2007-03-20 06:15:00,77.111,77.125,77.086,77.092,252760000.0
2007-03-20 06:20:00,77.098,77.121,77.08,77.101,276280000.0
2007-03-20 06:25:00,77.068,77.114,77.067,77.098,751450000.0
2007-03-20 06:30:00,77.085,77.139,77.058,77.072,857380000.0
2007-03-20 06:35:00,77.058,77.129,77.058,77.114,1412400000.0
2007-03-20 06:40:00,77.109,77.122,77.097,77.121,396250000.0
2007-03-20 06:45:00,77.105,77.118,77.06,77.068,598360000.0
2007-03-20 06:50:00,77.084,77.146,77.077,77.104,1367740000.0
2007-03-20 06:55:00,77.118,77.172,77.071,77.11,1134800000.0
2007-03-20 07:00:00,77.159,77.159,77.063,77.126,1052450000.0
2007-03-20 07:05:00,77.116,77.15,77.064,77.097,1658370000.0
2007-03-20 07:10:00,77.076,77.132,77.063,77.114,1559140000.0
2007-03-20 07:15:00,77.124,77.143,77.089,77.111,877270000.0
2007-03-20 07:20:00,77.135,77.143,77.089,77.113,1266760000.0
2007-03-20 07:25:00,77.1,77.147,77.096,77.109,1342140000.0
2007-03-20 07:30:00,77.15,77.17,77.111,77.17,501230000.0
2007-03-20 07:35:00,77.129,77.17,77.108,77.158,1227230000.0
2007-03-20 07:40:00,77.165,77.165,77.103,77.123,1002250000.0
2007-03-20 07:45:00,77.114,77.143,77.099,77.119,956990000.0
2007-03-20 07:50:00,77.102,77.157,77.086,77.111,1654300000.0
2007-03-20 07:55:00,77.102,77.16,77.081,77.103,1824800000.0
2007-03-20 08:00:00,77.121,77.144,77.087,77.109,896200000.0
2007-03-20 08:05:00,77.123,77.172,77.111,77.167,1231070000.0
2007-03-20 08:10:00,77.116,77.149,77.096,77.128,1017450000.0
2007-03-20 08:15:00,77.143,77.174,77.107,77.147,1653310000.0
2007-03-20 08:20:00,77.134,77.173,77.117,77.139,1930920000.0
2007-03-20 08:25:00,77.162,77.172,77.113,77.123,1179680000.0
2007-03-20 08:30:00,77.139,77.16,77.044,77.069,1334440000.0
2007-03-20 08:35:00,77.043,77.107,77.035,77.062,1595940000.0
2007-03-20 08:40:00,77.059,77.09,76.993,77.027,1572530000.0
2007-03-20 08:45:00,77.023,77.087,77.008,77.056,1242790000.0
2007-03-20 08:50:00,77.052,77.092,77.016,77.053,1268820000.0
2007-03-20 08:55:00,77.026,77.071,77.009,77.043,1859890000.0
2007-03-20 09:00:00,77.052,77.102,77.03,77.055,1746760000.0
2007-03-20 09:05:00,77.037,77.099,77.014,77.08,1681410000.0
2007-03-20 09:10:00,77.063,77.119,77.047,77.059,1272790000.0
2007-03-20 09:15:00,77.084,77.116,77.036,77.049,1971590000.0
2007-03-20 09:20:00,77.036,77.097,76.995,77.02,1371920000.0
2007-03-20 09:25:00,77.022,77.092,77.006,77.08,1210500000.0
2007-03-20 09:30:00,77.072,77.093,77.034,77.073,1001010000.0
2007-03-20 09:35:00,77.085,77.118,77.05,77.058,1403530000.0
2007-03-20 09:40:00,77.074,77.123,77.049,77.076,1114620000.0
2007-03-20 09:45:00,77.085,77.098,77.023,77.033,881700000.0
2007-03-20 09:50:00,77.063,77.105,77.033,77.068,1606820000.0
2007-03-20 09:55:00,77.06,77.131,77.051,77.1,2011850000.0
2007-03-20 10:00:00,77.114,77.137,77.073,77.124,1278390000.0
2007-03-20 10:05:00,77.091,77.194,77.075,77.137,1312600000.0
2007-03-20 10:10:00,77.152,77.198,77.131,77.144,1493820000.0
2007-03-20 10:15:00,77.171,77.198,77.131,77.161,1747760000.0
2007-03-20 10:20:00,77.182,77.215,77.139,77.165,1907810000.0
2007-03-20 10:25:00,77.167,77.223,77.149,77.187,1185120000.0
2007-03-20 10:30:00,77.188,77.214,77.151,77.182,1238590000.0
2007-03-20 10:35:00,77.147,77.203,77.146,77.179,1384430000.0
2007-03-20 10:40:00,77.172,77.223,77.148,77.196,702800000.0
2007-03-20 10:45:00,77.215,77.251,77.155,77.155,1066760000.0
2007-03-20 10:50:00,77.188,77.221,77.15,77.157,1589940000.0
2007-03-20 10:55:00,77.16,77.205,77.148,77.186,1035680000.0
2007-03-20 11:00:00,77.216,77.216,77.16,77.17,1146490000.0
2007-03-20 11:05:00,77.206,77.216,77.164,77.182,1320050000.0
2007-03-20 11:10:00,77.166,77.206,77.157,77.19,1094670000.0
2007-03-20 11:15:00,77.211,77.211,77.124,77.149,1075900000.0
2007-03-20 11:20:00,77.107,77.16,77.098,77.113,1319170000.0
2007-03-20 11:25:00,77.114,77.139,77.075,77.111,752560000.0
2007-03-20 11:30:00,77.133,77.175,77.098,77.159,1459850000.0
2007-03-20 11:35:00,77.159,77.199,77.134,77.173,1567990000.0
2007-03-20 11:40:00,77.157,77.187,77.119,77.126,1552990000.0
2007-03-20 11:45:00,77.154,77.198,77.123,77.137,1695980000.0
2007-03-20 11:50:00,77.174,77.232,77.145,77.169,1107390000.0
2007-03-20 11:55:00,77.141,77.179,77.117,77.128,1829190000.0
2007-03-20 12:00:00,77.164,77.2,77.127,77.177,1336500000.0
2007-03-20 12:05:00,77.141,77.186,77.125,77.14,968860000.0
2007-03-20 12:10:00,77.124,77.175,77.117,77.154,859470000.0
2007-03-20 12:15:00,77.175,77.175,77.069,77.084,1183940000.0
2007-03-20 12:20:00,77.073,77.146,77.069,77.121,1885760000.0
2007-03-20 12:25:00,77.1,77.172,77.096,77.112,1101790000.0
2007-03-20 12:30:00,77.133,77.167,77.057,77.065,1401930000.0
2007-03-20 12:35:00,77.074,77.129,77.072,77.099,1083300000.0
2007-03-20 12:40:00,77.088,77.146,77.087,77.135,1308300000.0
2007-03-20 12:45:00,77.142,77.156,77.079,77.126,1372540000.0
2007-03-20 12:50:00,77.126,77.145,77.085,77.115,1557660000.0
2007-03-20 12:55:00,77.107,77.139,77.064,77.064,1802520000.0
2007-03-20 13:00:00,77.117,77.156,77.068,77.082,1371610000.0
2007-03-20 13:05:00,77.076,77.132,77.069,77.088,1608080000.0
2007-03-20 13:10:00,77.071,77.131,77.057,77.097,1738390000.0
2007-03-20 13:15:00,77.144,77.144,77.072,77.09,664630000.0
2007-03-20 13:20:00,77.109,77.138,77.069,77.11,1085800000.0
2007-03-20 13:25:00,77.109,77.144,77.066,77.072,1435140000.0
2007-03-20 13:30:00,77.124,77.124,77.049,77.096,1142760000.0
2007-03-20 13:35:00,77.06,77.12,77.044,77.045,1511850000.0
2007-03-20 13:40:00,77.069,77.11,77.047,77.11,1485410000.0
2007-03-20 13:45:00,77.09,77.135,77.059,77.097,1923230000.0
2007-03-20 13:50:00,77.097,77.142,77.085,77.12,1288350000.0
2007-03-20 13:55:00,77.096,77.135,77.054,77.073,1744120000.0
2007-03-20 14:00:00,77.075,77.115,77.051,77.083,1610280000.0
2007-03-20 14:05:00,77.074,77.136,77.068,77.096,1303320000.0
2007-03-20 14:10:00,77.08,77.111,77.039,77.111,1577900000.0
2007-03-20 14:15:00,77.115,77.115,77.014,77.039,1640010000.0
2007-03-20 14:20:00,77.065,77.122,77.024,77.092,1286160000.0
2007-03-20 14:25:00,77.068,77.11,77.034,77.084,1601840000.0
2007-03-20 14:30:00,77.083,77.143,77.056,77.115,1450600000.0
2007-03-20 14:35:00,77.085,77.111,77.051,77.056,1067130000.0
2007-03-20 14:40:00,77.054,77.108,77.036,77.079,1288350000.0
2007-03-20 14:45:00,77.082,77.082,76.936,76.969,1106380000.0
2007-03-20 14:50:00,76.96,77.018,76.952,76.978,1047820000.0
2007-03-20 14:55:00,76.984,77.005,76.864,76.925,1156900000.0
2007-03-20 15:00:00,76.943,76.943,76.782,76.853,1484680000.0
2007-03-20 15:05:00,76.861,76.893,76.795,76.845,2000760000.0
2007-03-20 15:10:00,76.871,76.907,76.81,76.858,1296510000.0
2007-03-20 15:15:00,76.868,76.887,76.757,76.77,1737830000.0
2007-03-20 15:20:00,76.77,76.798,76.659,76.663,1612100000.0
2007-03-20 15:25:00,76.646,76.77,76.625,76.744,1265770000.0
2007-03-20 15:30:00,76.742,76.761,76.645,76.719,949400000.0
2007-03-20 15:35:00,76.672,76.744,76.667,76.709,1009600000.0
2007-03-20 15:40:00,76.725,76.749,76.688,76.721,945520000.0
2007-03-20 15:45:00,76.725,76.766,76.693,76.724,632990000.0
2007-03-20 15:50:00,76.742,76.814,76.735,76.765,1441580000.0
2007-03-20 15:55:00,76.77,76.801,76.71,76.746,1130840000.0
2007-03-20 16:00:00,76.772,76.814,76.735,76.812,972540000.0
2007-03-20 16:05:00,76.777,76.826,76.769,76.792,1783410000.0
2007-03-20 16:10:00,76.793,76.843,76.76,76.773,740380000.0
2007-03-20 16:15:00,76.769,76.802,76.744,76.777,1172210000.0
2007-03-20 16:20:00,76.75,76.823,76.75,76.79,1954380000.0
2007-03-20 16:25:00,76.771,76.804,76.741,76.786,1442440000.0
2007-03-20 16:30:00,76.768,76.804,76.735,76.751,1223140000.0
2007-03-20 16:35:00,76.793,76.844,76.757,76.791,1433230000.0
2007-03-20 16:40:00,76.801,76.83,76.74,76.749,1191810000.0
2007-03-20 16:45:00,76.745,76.794,76.712,76.734,1191780000.0
2007-03-20 16:50:00,76.719,76.774,76.705,76.72,1448170000.0
2007-03-20 16:55:00,76.729,76.784,76.719,76.75,655290000.0
2007-03-20 17:00:00,76.777,76.793,76.722,76.734,1496850000.0
2007-03-20 17:05:00,76.756,76.773,76.7,76.732,1661810000.0
2007-03-20 17:10:00,76.757,76.797,76.718,76.728,1614730000.0
2007-03-20 17:15:00,76.734,76.768,76.695,76.702,1778590000.0
2007-03-20 17:20:00,76.69,76.74,76.659,76.74,1125930000.0
2007-03-20 17:25:00,76.739,76.752,76.681,76.752,1902470000.0
2007-03-20 17:30:00,76.743,76.767,76.709,76.715,1430800000.0
2007-03-20 17:35:00,76.718,76.753,76.689,76.714,1035720000.0
2007-03-20 17:40:00,76.733,76.76,76.695,76.741,957610000.0
2007-03-20 17:45:00,76.717,76.794,76.709,76.73,1860160000.0
2007-03-20 17:50:00,76.76,76.842,76.743,76.799,1294410000.0
2007-03-20 17:55:00,76.799,76.846,76.759,76.811,1001730000.0
2007-03-20 18:00:00,76.845,76.863,76.778,76.83,991230000.0
2007-03-20 18:05:00,76.835,76.837,76.788,76.802,978080000.0
2007-03-20 18:10:00,76.823,76.88,76.785,76.855,1635460000.0
2007-03-20 18:15:00,76.828,76.859,76.801,76.801,987500000.0
2007-03-20 18:20:00,76.822,76.844,76.779,76.786,1222590000.0
2007-03-20 18:25:00,76.806,76.821,76.758,76.815,1090870000.0
2007-03-20 18:30:00,76.807,76.823,76.772,76.795,1006820000.0
2007-03-20 18:35:00,76.795,76.803,76.732,76.782,1661900000.0
2007-03-20 18:40:00,76.774,76.811,76.757,76.771,1770630000.0
2007-03-20 18:45:00,76.785,76.815,76.749,76.764,1713360000.0
2007-03-20 18:50:00,76.769,76.83,76.743,76.786,1207460000.0
2007-03-20 18:55:00,76.793,76.843,76.774,76.812,1178560000.0
2007-03-20 19:00:00,76.836,76.851,76.788,76.795,1746460000.0
2007-03-20 19:05:00,76.803,76.844,76.781,76.822,1185070000.0
2007-03-20 19:10:00,76.82,76.834,76.762,76.823,1140790000.0
2007-03-20 19:15:00,76.823,76.837,76.771,76.828,1239260000.0
2007-03-20 19:20:00,76.792,76.841,76.776,76.788,1478230000.0
2007-03-20 19:25:00,76.784,76.815,76.719,76.781,1645410000.0
2007-03-20 19:30:00,76.811,76.811,76.72,76.749,1036170000.0
2007-03-20 19:35:00,76.744,76.799,76.723,76.781,1719320000.0
2007-03-20 19:40:00,76.791,76.8,76.699,76.719,1283630000.0
2007-03-20 19:45:00,76.723,76.751,76.684,76.69,1199640000.0
2007-03-20 19:50:00,76.68,76.71,76.618,76.68,1555510000.0
2007-03-20 19:55:00,76.638,76.676,76.582,76.606,1034130000.0
2007-03-20 20:00:00,76.637,76.704,76.61,76.658,1440340000.0
2007-03-20 20:05:00,76.658,76.7,76.617,76.682,1268050000.0
2007-03-20 20:10:00,76.702,76.732,76.625,76.691,1526360000.0
2007-03-20 20:15:00,76.711,76.738,76.687,76.737,841370000.0
2007-03-20 20:20:00,76.712,76.74,76.669,76.738,1143260000.0
2007-03-20 20:25:00,76.69,76.745,76.681,76.707,1220990000.0
2007-03-20 20:30:00,76.735,76.769,76.712,76.724,1378110000.0
2007-03-20 20:35:00,76.734,76.769,76.712,76.732,568820000.0
2007-03-20 20:40:00,76.732,76.763,76.705,76.736,1244410000.0
2007-03-20 20:45:00,76.75,76.794,76.732,76.759,805870000.0
2007-03-20 20:50:00,76.762,76.813,76.715,76.765,1887340000.0
2007-03-20 20:55:00,76.759,76.83,76.734,76.794,1520820000.0
2007-03-20 21:00:00,76.798,76.851,76.756,76.821,1420230000.0
2007-03-20 21:05:00,76.823,76.869,76.799,76.854,1081440000.0
2007-03-20 21:10:00,76.843,76.886,76.8,76.848,1077600000.0
2007-03-20 21:15:00,76.845,76.887,76.776,76.794,921320000.0
2007-03-20 21:20:00,76.804,76.877,76.781,76.813,604440000.0
2007-03-20 21:25:00,76.826,76.852,76.774,76.805,322770000.0
2007-03-20 21:30:00,76.821,76.842,76.78,76.793,1064650000.0
2007-03-20 21:35:00,76.798,76.843,76.78,76.786,1633170000.0
2007-03-20 21:40:00,76.781,76.812,76.752,76.797,1159580000.0
2007-03-20 21:45:00,76.799,76.84,76.762,76.815,1223820000.0
2007-03-20 21:50:00,76.805,76.862,76.8,76.857,1288820000.0
2007-03-20 21:55:00,76.843,76.849,76.789,76.805,1384170000.0
2007-03-20 22:00:00,76.854,76.854,76.776,76.786,1205940000.0
2007-03-20 22:05:00,76.786,76.834,76.752,76.814,1216200000.0
2007-03-20 22:10:00,76.818,76.85,76.782,76.798,701760000.0
2007-03-20 22:15:00,76.811,76.832,76.773,76.821,798180000.0
2007-03-20 22:20:00,76.784,76.803,76.756,76.771,632360000.0
2007-03-20 22:25:00,76.751,76.776,76.727,76.738,1219570000.0
2007-03-20 22:30:00,76.772,76.772,76.713,76.738,1070960000.0
2007-03-20 22:35:00,76.758,76.773,76.717,76.75,387810000.0
2007-03-20 22:40:00,76.72,76.779,76.72,76.753,775670000.0
2007-03-20 22:45:00,76.741,76.805,76.733,76.756,857190000.0
2007-03-20 22:50:00,76.759,76.778,76.728,76.748,478160000.0
2007-03-20 22:55:00,76.744,76.788,76.73,76.762,189030000.0
2007-03-20 23:00:00,76.757,76.785,76.733,76.763,463500000.0
2007-03-20 23:05:00,76.734,76.771,76.714,76.749,592710000.0
2007-03-20 23:10:00,76.735,76.762,76.695,76.704,765440000.0
2007-03-20 23:15:00,76.767,76.772,76.722,76.748,583050000.0
2007-03-20 23:20:00,76.735,76.795,76.735,76.786,919340000.0
2007-03-20 23:25:00,76.748,76.776,76.711,76.752,939210000.0
2007-03-20 23:30:00,76.743,76.796,76.733,76.758,985930000.0
2007-03-20 23:35:00,76.779,76.81,76.749,76.785,707450000.0
2007-03-20 23:40:00,76.766,76.791,76.745,76.751,838130000.0
2007-03-20 23:45:00,76.789,76.83,76.757,76.782,664600000.0
2007-03-20 23:50:00,76.788,76.802,76.754,76.777,593650000.0
2007-03-20 23:55:00,76.748,76.809,76.748,76.772,866240000.0
2007-03-21 00:00:00,76.804,76.804,76.749,76.759,471610000.0
2007-03-21 00:05:00,76.754,76.798,76.732,76.74,386300000.0
2007-03-21 00:10:00,76.759,76.79,76.726,76.776,881510000.0
2007-03-21 00:15:00,76.778,76.794,76.733,76.756,379310000.0
2007-03-21 00:20:00,76.77,76.795,76.75,76.771,542870000.0
2007-03-21 00:25:00,76.773,76.822,76.761,76.782,978300000.0
2007-03-21 00:30:00,76.794,76.849,76.774,76.774,507180000.0
2007-03-21 00:35:00,76.776,76.836,76.77,76.795,587440000.0
2007-03-21 00:40:00,76.788,76.806,76.77,76.798,801560000.0
2007-03-21 00:45:00,76.82,76.836,76.773,76.786,435160000.0
2007-03-21 00:50:00,76.793,76.82,76.739,76.746,677610000.0
2007-03-21 00:55:00,76.775,76.791,76.72,76.736,501980000.0
2007-03-21 01:00:00,76.745,76.782,76.709,76.745,743060000.0
2007-03-21 01:05:00,76.764,76.802,76.732,76.772,520350000.0
2007-03-21 01:10:00,76.763,76.817,76.755,76.781,302120000.0
2007-03-21 01:15:00,76.805,76.82,76.769,76.775,657710000.0
2007-03-21 01:20:00,76.766,76.82,76.76,76.776,462610000.0
2007-03-21 01:25:00,76.766,76.812,76.744,76.76,1286580000.0
2007-03-21 01:30:00,76.821,76.821,76.771,76.783,498590000.0
2007-03-21 01:35:00,76.785,76.867,76.769,76.813,1966930000.0
2007-03-21 01:40:00,76.817,76.849,76.775,76.836,833420000.0
2007-03-21 01:45:00,76.848,76.848,76.763,76.776,1812410000.0
2007-03-21 01:50:00,76.779,76.823,76.757,76.761,1354240000.0
2007-03-21 01:55:00,76.77,76.804,76.744,76.749,289020000.0
2007-03-21 02:00:00,76.794,76.794,76.728,76.78,845430000.0
2007-03-21 02:05:00,76.787,76.814,76.753,76.776,1636630000.0
2007-03-21 02:10:00,76.753,76.801,76.735,76.768,1079760000.0
2007-03-21 02:15:00,76.793,76.808,76.747,76.786,1745650000.0
2007-03-21 02:20:00,76.814,76.838,76.778,76.819,1137280000.0
2007-03-21 02:25:00,76.825,76.878,76.795,76.849,689390000.0
2007-03-21 02:30:00,76.876,76.886,76.818,76.818,1260680000.0
2007-03-21 02:35:00,76.878,76.88,76.835,76.854,1173790000.0
2007-03-21 02:40:00,76.847,76.891,76.813,76.826,1487510000.0
2007-03-21 02:45:00,76.881,76.881,76.811,76.819,1109170000.0
2007-03-21 02:50:00,76.867,76.869,76.829,76.835,770220000.0
2007-03-21 02:55:00,76.854,76.854,76.806,76.815,488160000.0
2007-03-21 03:00:00,76.853,76.884,76.78,76.799,970610000.0
2007-03-21 03:05:00,76.811,76.833,76.775,76.799,1332750000.0
2007-03-21 03:10:00,76.794,76.824,76.761,76.768,971350000.0
2007-03-21 03:15:00,76.847,76.847,76.768,76.768,740980000.0
2007-03-21 03:20:00,76.774,76.855,76.774,76.812,967740000.0
2007-03-21 03:25:00,76.78,76.825,76.759,76.788,1045780000.0
2007-03-21 03:30:00,76.815,76.827,76.765,76.783,1721590000.0
2007-03-21 03:35:00,76.857,76.857,76.764,76.834,920180000.0
2007-03-21 03:40:00,76.785,76.85,76.776,76.79,744050000.0
2007-03-21 03:45:00,76.794,76.845,76.79,76.822,1258040000.0
2007-03-21 03:50:00,76.824,76.854,76.811,76.819,459090000.0
2007-03-21 03:55:00,76.818,76.859,76.785,76.795,420620000.0
2007-03-21 04:00:00,76.834,76.837,76.766,76.78,1251480000.0
2007-03-21 04:05:00,76.785,76.866,76.771,76.855,1715070000.0
2007-03-21 04:10:00,76.801,76.846,76.792,76.826,1058850000.0
2007-03-21 04:15:00,76.837,76.863,76.813,76.825,852950000.0
2007-03-21 04:20:00,76.844,76.884,76.811,76.835,1140290000.0
2007-03-21 04:25:00,76.814,76.867,76.808,76.82,1042320000.0
2007-03-21 04:30:00,76.834,76.855,76.803,76.812,800590000.0
2007-03-21 04:35:00,76.845,76.848,76.812,76.824,1069760000.0
2007-03-21 04:40:00,76.838,76.854,76.812,76.828,192570000.0
2007-03-21 04:45:00,76.886,76.902,76.798,76.825,1030500000.0
2007-03-21 04:50:00,76.807,76.842,76.79,76.841,1037790000.0
2007-03-21 04:55:00,76.805,76.841,76.792,76.826,528410000.0
2007-03-21 05:00:00,76.829,76.844,76.803,76.816,642600000.0
2007-03-21 05:05:00,76.869,76.869,76.817,76.82,426880000.0
2007-03-21 05:10:00,76.82,76.862,76.785,76.801,840910000.0
2007-03-21 05:15:00,76.834,76.854,76.803,76.813,292370000.0
2007-03-21 05:20:00,76.808,76.845,76.792,76.817,1025400000.0
2007-03-21 05:25:00,76.827,76.844,76.802,76.837,851610000.0
2007-03-21 05:30:00,76.814,76.846,76.801,76.825,534430000.0
2007-03-21 05:35:00,76.833,76.858,76.809,76.818,976350000.0
2007-03-21 05:40:00,76.829,76.847,76.807,76.841,853100000.0
2007-03-21 05:45:00,76.83,76.867,76.813,76.836,466630000.0
2007-03-21 05:50:00,76.857,76.871,76.803,76.819,737490000.0
2007-03-21 05:55:00,76.802,76.86,76.788,76.818,734330000.0
2007-03-21 06:00:00,76.83,76.899,76.823,76.827,826440000.0
2007-03-21 06:05:00,76.848,76.899,76.814,76.854,1058110000.0
2007-03-21 06:10:00,76.858,76.865,76.818,76.831,790890000.0
2007-03-21 06:15:00,76.842,76.852,76.799,76.804,268780000.0
2007-03-21 06:20:00,76.817,76.866,76.792,76.846,476510000.0
2007-03-21 06:25:00,76.827,76.852,76.789,76.798,606850000.0
2007-03-21 06:30:00,76.863,76.878,76.798,76.847,1034350000.0
2007-03-21 06:35:00,76.858,76.862,76.801,76.832,848320000.0
2007-03-21 06:40:00,76.845,76.882,76.82,76.841,1189890000.0
2007-03-21 06:45:00,76.857,76.884,76.842,76.869,291840000.0
2007-03-21 06:50:00,76.843,76.885,76.827,76.872,1142550000.0
2007-03-21 06:55:00,76.825,76.884,76.825,76.85,406280000.0
2007-03-21 07:00:00,76.845,76.909,76.845,76.886,590670000.0
2007-03-21 07:05:00,76.833,76.874,76.815,76.834,1710990000.0
2007-03-21 07:10:00,76.856,76.865,76.815,76.849,1059660000.0
2007-03-21 07:15:00,76.863,76.879,76.851,76.873,596180000.0
2007-03-21 07:20:00,76.838,76.871,76.823,76.869,425610000.0
2007-03-21 07:25:00,76.869,76.884,76.843,76.845,411880000.0
2007-03-21 07:30:00,76.887,76.889,76.852,76.855,462340000.0
2007-03-21 07:35:00,76.882,76.898,76.817,76.817,852720000.0
2007-03-21 07:40:00,76.86,76.872,76.831,76.84,593110000.0
2007-03-21 07:45:00,76.87,76.891,76.848,76.891,632580000.0
2007-03-21 07:50:00,76.886,76.899,76.84,76.851,594360000.0
2007-03-21 07:55:00,76.822,76.872,76.801,76.828,1337870000.0
2007-03-21 08:00:00,76.864,76.865,76.804,76.838,1157890000.0
2007-03-21 08:05:00,76.818,76.876,76.803,76.81,691470000.0
2007-03-21 08:10:00,76.828,76.858,76.817,76.848,842440000.0
2007-03-21 08:15:00,76.835,76.855,76.813,76.844,1250550000.0
2007-03-21 08:20:00,76.823,76.876,76.812,76.84,1588450000.0
2007-03-21 08:25:00,76.851,76.89,76.843,76.86,1207330000.0
2007-03-21 08:30:00,76.869,76.885,76.835,76.885,1281360000.0
2007-03-21 08:35:00,76.883,76.888,76.839,76.884,1362270000.0
2007-03-21 08:40:00,76.875,76.923,76.856,76.889,1941200000.0
2007-03-21 08:45:00,76.933,76.933,76.875,76.913,1300130000.0
2007-03-21 08:50:00,76.904,76.923,76.871,76.909,913330000.0
2007-03-21 08:55:00,76.895,76.933,76.875,76.894,1860540000.0
2007-03-21 09:00:00,76.92,77.009,76.896,77.0,1749290000.0
2007-03-21 09:05:00,76.966,76.993,76.925,76.968,1581620000.0
2007-03-21 09:10:00,76.977,77.045,76.955,77.01,1276500000.0
2007-03-21 09:15:00,77.069,77.069,76.972,76.982,1958470000.0
2007-03-21 09:20:00,76.972,77.039,76.972,76.997,1185290000.0
2007-03-21 09:25:00,77.024,77.05,76.974,76.997,1183140000.0
2007-03-21 09:30:00,77.015,77.11,77.011,77.039,1000260000.0
2007-03-21 09:35:00,77.031,77.045,76.969,76.994,1258220000.0
2007-03-21 09:40:00,76.993,77.032,76.967,76.989,1383980000.0
2007-03-21 09:45:00,77.006,77.044,76.991,77.001,823000000.0
2007-03-21 09:50:00,76.987,77.042,76.964,76.988,1597920000.0
2007-03-21 09:55:00,77.023,77.024,76.947,76.995,2028960000.0
2007-03-21 10:00:00,76.998,77.022,76.968,77.019,1025200000.0
2007-03-21 10:05:00,76.987,77.033,76.976,77.018,1313510000.0
2007-03-21 10:10:00,76.978,77.022,76.962,76.986,1129290000.0
2007-03-21 10:15:00,77.017,77.052,76.979,77.016,1762190000.0
2007-03-21 10:20:00,77.033,77.081,77.006,77.04,1494080000.0
2007-03-21 10:25:00,77.048,77.112,77.027,77.072,1152060000.0
2007-03-21 10:30:00,77.058,77.115,77.058,77.079,1217180000.0
2007-03-21 10:35:00,77.095,77.128,77.06,77.097,1187310000.0
2007-03-21 10:40:00,77.108,77.14,77.085,77.099,548480000.0
2007-03-21 10:45:00,77.152,77.154,77.091,77.142,1062590000.0
2007-03-21 10:50:00,77.123,77.177,77.098,77.153,1879580000.0
2007-03-21 10:55:00,77.143,77.183,77.127,77.165,1351130000.0
2007-03-21 11:00:00,77.133,77.179,77.088,77.103,1200830000.0
2007-03-21 11:05:00,77.114,77.141,77.092,77.134,1367150000.0
2007-03-21 11:10:00,77.097,77.164,77.085,77.104,1143690000.0
2007-03-21 11:15:00,77.146,77.166,77.112,77.138,1122020000.0
2007-03-21 11:20:00,77.155,77.172,77.123,77.153,1389630000.0
2007-03-21 11:25:00,77.14,77.178,77.121,77.163,788480000.0
2007-03-21 11:30:00,77.175,77.191,77.11,77.129,1492300000.0
2007-03-21 11:35:00,77.118,77.171,77.081,77.165,1647430000.0
2007-03-21 11:40:00,77.119,77.176,77.108,77.138,1582420000.0
2007-03-21 11:45:00,77.159,77.196,77.137,77.174,1730490000.0
2007-03-21 11:50:00,77.183,77.203,77.137,77.199,1121940000.0
2007-03-21 11:55:00,77.161,77.184,77.129,77.155,1867160000.0
2007-03-21 12:00:00,77.202,77.227,77.161,77.197,1405000000.0
2007-03-21 12:05:00,77.191,77.243,77.181,77.181,1006850000.0
2007-03-21 12:10:00,77.192,77.258,77.176,77.249,1067580000.0
2007-03-21 12:15:00,77.262,77.293,77.197,77.205,1101750000.0
2007-03-21 12:20:00,77.225,77.27,77.197,77.197,1692460000.0
2007-03-21 12:25:00,77.238,77.243,77.171,77.227,1054110000.0
2007-03-21 12:30:00,77.255,77.259,77.197,77.232,1308090000.0
2007-03-21 12:35:00,77.26,77.261,77.204,77.236,821730000.0
2007-03-21 12:40:00,77.248,77.275,77.206,77.23,1207220000.0
2007-03-21 12:45:00,77.231,77.245,77.177,77.243,1677000000.0
2007-03-21 12:50:00,77.22,77.253,77.175,77.199,1209740000.0
2007-03-21 12:55:00,77.215,77.248,77.193,77.218,1123020000.0
2007-03-21 13:00:00,77.216,77.258,77.189,77.218,1470560000.0
2007-03-21 13:05:00,77.198,77.281,77.147,77.158,1704400000.0
2007-03-21 13:10:00,77.153,77.211,77.132,77.155,1842460000.0
2007-03-21 13:15:00,77.194,77.215,77.141,77.215,1142250000.0
2007-03-21 13:20:00,77.193,77.24,77.174,77.203,1584880000.0
2007-03-21 13:25:00,77.213,77.263,77.199,77.246,1354370000.0
2007-03-21 13:30:00,77.213,77.253,77.2,77.212,1078660000.0
2007-03-21 13:35:00,77.207,77.272,77.196,77.248,1895700000.0
2007-03-21 13:40:00,77.227,77.281,77.224,77.254,1553380000.0
2007-03-21 13:45:00,77.246,77.282,77.157,77.21,2026920000.0
2007-03-21 13:50:00,77.176,77.206,77.149,77.178,1345690000.0
2007-03-21 13:55:00,77.159,77.207,77.153,77.174,1814710000.0
2007-03-21 14:00:00,77.224,77.245,77.168,77.223,1657590000.0
2007-03-21 14:05:00,77.22,77.286,77.201,77.263,1309930000.0
2007-03-21 14:10:00,77.242,77.311,77.227,77.298,1594970000.0
2007-03-21 14:15:00,77.289,77.32,77.262,77.274,1716320000.0
2007-03-21 14:20:00,77.288,77.312,77.253,77.273,1305580000.0
2007-03-21 14:25:00,77.272,77.323,77.242,77.295,1625560000.0
2007-03-21 14:30:00,77.323,77.333,77.256,77.315,1495580000.0
2007-03-21 14:35:00,77.322,77.336,77.285,77.292,788890000.0
2007-03-21 14:40:00,77.283,77.332,77.273,77.28,1348120000.0
2007-03-21 14:45:00,77.298,77.393,77.286,77.372,1160560000.0
2007-03-21 14:50:00,77.364,77.404,77.3,77.304,1119640000.0
2007-03-21 14:55:00,77.313,77.346,77.253,77.268,1212120000.0
2007-03-21 15:00:00,77.279,77.328,77.255,77.323,1578260000.0
2007-03-21 15:05:00,77.284,77.304,77.232,77.267,2068840000.0
2007-03-21 15:10:00,77.272,77.335,77.253,77.332,966130000.0
2007-03-21 15:15:00,77.292,77.326,77.252,77.278,1746550000.0
2007-03-21 15:20:00,77.276,77.362,77.262,77.336,1589780000.0
2007-03-21 15:25:00,77.331,77.361,77.312,77.33,1241580000.0
2007-03-21 15:30:00,77.362,77.362,77.29,77.29,909940000.0
2007-03-21 15:35:00,77.315,77.374,77.303,77.343,932810000.0
2007-03-21 15:40:00,77.357,77.385,77.324,77.339,956710000.0
2007-03-21 15:45:00,77.374,77.392,77.324,77.339,604470000.0
2007-03-21 15:50:00,77.331,77.365,77.321,77.339,1412920000.0
2007-03-21 15:55:00,77.322,77.363,77.3,77.313,1133460000.0
2007-03-21 16:00:00,77.304,77.353,77.287,77.308,946430000.0
2007-03-21 16:05:00,77.29,77.353,77.286,77.314,1715400000.0
2007-03-21 16:10:00,77.317,77.362,77.302,77.326,729920000.0
2007-03-21 16:15:00,77.347,77.363,77.315,77.336,644340000.0
2007-03-21 16:20:00,77.378,77.379,77.311,77.336,1602060000.0
2007-03-21 16:25:00,77.349,77.381,77.316,77.355,1301220000.0
2007-03-21 16:30:00,77.352,77.368,77.287,77.353,1010160000.0
2007-03-21 16:35:00,77.35,77.365,77.311,77.326,1067900000.0
2007-03-21 16:40:00,77.317,77.362,77.312,77.324,1112810000.0
2007-03-21 16:45:00,77.341,77.375,77.322,77.34,839350000.0
2007-03-21 16:50:00,77.333,77.397,77.316,77.337,1350580000.0
2007-03-21 16:55:00,77.357,77.36,77.312,77.323,734740000.0
2007-03-21 17:00:00,77.351,77.365,77.286,77.287,1471370000.0
2007-03-21 17:05:00,77.32,77.335,77.282,77.291,1592040000.0
2007-03-21 17:10:00,77.295,77.338,77.268,77.331,1566530000.0
2007-03-21 17:15:00,77.341,77.341,77.273,77.291,1412810000.0
2007-03-21 17:20:00,77.309,77.35,77.282,77.348,804160000.0
2007-03-21 17:25:00,77.294,77.331,77.271,77.296,1387010000.0
2007-03-21 17:30:00,77.321,77.343,77.278,77.307,1094620000.0
2007-03-21 17:35:00,77.317,77.338,77.291,77.307,1102790000.0
2007-03-21 17:40:00,77.307,77.334,77.29,77.322,959690000.0
2007-03-21 17:45:00,77.33,77.349,77.264,77.271,2008490000.0
2007-03-21 17:50:00,77.289,77.319,77.233,77.245,1369880000.0
2007-03-21 17:55:00,77.262,77.322,77.254,77.304,1075590000.0
2007-03-21 18:00:00,77.298,77.33,77.278,77.292,924190000.0
2007-03-21 18:05:00,77.28,77.304,77.248,77.279,1576070000.0
2007-03-21 18:10:00,77.255,77.291,77.237,77.277,1625110000.0
2007-03-21 18:15:00,77.268,77.309,77.258,77.292,1072820000.0
2007-03-21 18:20:00,77.275,77.295,77.238,77.295,1269020000.0
2007-03-21 18:25:00,77.286,77.31,77.251,77.276,653410000.0
2007-03-21 18:30:00,77.295,77.321,77.261,77.275,996080000.0
2007-03-21 18:35:00,77.269,77.321,77.262,77.305,1595010000.0
2007-03-21 18:40:00,77.31,77.323,77.272,77.307,1013490000.0
2007-03-21 18:45:00,77.281,77.304,77.251,77.272,1282330000.0
2007-03-21 18:50:00,77.278,77.295,77.239,77.259,1176770000.0
2007-03-21 18:55:00,77.255,77.307,77.249,77.265,1032050000.0
2007-03-21 19:00:00,77.308,77.308,77.256,77.295,1105210000.0
2007-03-21 19:05:00,77.285,77.328,77.27,77.306,893930000.0
2007-03-21 19:10:00,77.293,77.335,77.283,77.303,1106420000.0
2007-03-21 19:15:00,77.314,77.329,77.287,77.3,1199240000.0
2007-03-21 19:20:00,77.292,77.345,77.277,77.304,1477220000.0
2007-03-21 19:25:00,77.307,77.334,77.282,77.307,1624880000.0
2007-03-21 19:30:00,77.316,77.345,77.285,77.316,1046330000.0
2007-03-21 19:35:00,77.31,77.338,77.281,77.318,1756650000.0
2007-03-21 19:40:00,77.295,77.332,77.274,77.286,937920000.0
2007-03-21 19:45:00,77.332,77.332,77.246,77.26,1169930000.0
2007-03-21 19:50:00,77.301,77.326,77.264,77.315,1228000000.0
2007-03-21 19:55:00,77.299,77.334,77.284,77.334,508430000.0
2007-03-21 20:00:00,77.3,77.352,77.285,77.304,903970000.0
2007-03-21 20:05:00,77.357,77.357,77.269,77.313,970930000.0
2007-03-21 20:10:00,77.313,77.353,77.288,77.318,1287450000.0
2007-03-21 20:15:00,77.305,77.352,77.078,77.292,1135730000.0
2007-03-21 20:20:00,77.297,77.297,76.948,76.975,1188160000.0
2007-03-21 20:25:00,76.957,77.131,76.902,77.097,1249440000.0
2007-03-21 20:30:00,77.105,77.129,77.017,77.12,1417430000.0
2007-03-21 20:35:00,77.111,77.175,77.095,77.124,877120000.0
2007-03-21 20:40:00,77.103,77.176,77.088,77.113,1699820000.0
2007-03-21 20:45:00,77.134,77.173,77.108,77.159,1065840000.0
2007-03-21 20:50:00,77.134,77.169,77.056,77.087,1756260000.0
2007-03-21 20:55:00,77.083,77.169,77.061,77.144,1844240000.0
2007-03-21 21:00:00,77.123,77.239,77.099,77.239,1342990000.0
2007-03-21 21:05:00,77.228,77.29,77.187,77.238,1323100000.0
2007-03-21 21:10:00,77.225,77.29,77.213,77.29,1415220000.0
2007-03-21 21:15:00,77.25,77.27,77.175,77.21,934920000.0
2007-03-21 21:20:00,77.171,77.232,77.145,77.178,1276960000.0
2007-03-21 21:25:00,77.18,77.232,77.175,77.208,560140000.0
2007-03-21 21:30:00,77.216,77.232,77.16,77.217,1426050000.0
2007-03-21 21:35:00,77.206,77.223,77.168,77.193,1281110000.0
2007-03-21 21:40:00,77.209,77.262,77.182,77.236,1282380000.0
2007-03-21 21:45:00,77.24,77.256,77.185,77.186,1221100000.0
2007-03-21 21:50:00,77.19,77.245,77.171,77.237,1039540000.0
2007-03-21 21:55:00,77.233,77.247,77.193,77.204,1454980000.0
2007-03-21 22:00:00,77.264,77.264,77.188,77.208,842010000.0
2007-03-21 22:05:00,77.193,77.253,77.167,77.218,1144300000.0
2007-03-21 22:10:00,77.238,77.254,77.205,77.216,377990000.0
2007-03-21 22:15:00,77.239,77.308,77.22,77.256,1041950000.0
2007-03-21 22:20:00,77.291,77.321,77.241,77.263,740230000.0
2007-03-21 22:25:00,77.244,77.293,77.233,77.241,766720000.0
2007-03-21 22:30:00,77.284,77.301,77.228,77.254,1071560000.0
2007-03-21 22:35:00,77.258,77.31,77.217,77.225,522330000.0
2007-03-21 22:40:00,77.236,77.277,77.2,77.223,948420000.0
2007-03-21 22:45:00,77.243,77.275,77.202,77.22,848310000.0
2007-03-21 22:50:00,77.226,77.255,77.202,77.243,976710000.0
2007-03-21 22:55:00,77.216,77.245,77.193,77.196,438420000.0
2007-03-21 23:00:00,77.192,77.215,77.163,77.188,631130000.0
2007-03-21 23:05:00,77.208,77.265,77.182,77.233,441450000.0
2007-03-21 23:10:00,77.234,77.282,77.217,77.234,946030000.0
2007-03-21 23:15:00,77.277,77.277,77.2,77.216,556730000.0
2007-03-21 23:20:00,77.205,77.272,77.205,77.251,914530000.0
2007-03-21 23:25:00,77.238,77.26,77.219,77.244,872050000.0
2007-03-21 23:30:00,77.272,77.287,77.243,77.262,795620000.0
2007-03-21 23:35:00,77.25,77.319,77.241,77.259,1205960000.0
2007-03-21 23:40:00,77.233,77.266,77.199,77.229,834510000.0
2007-03-21 23:45:00,77.205,77.237,77.178,77.192,732130000.0
2007-03-21 23:50:00,77.194,77.235,77.18,77.195,574070000.0
2007-03-21 23:55:00,77.193,77.213,77.169,77.178,431620000.0
2007-03-22 00:00:00,77.157,77.201,77.093,77.115,680690000.0
2007-03-22 00:05:00,77.119,77.178,77.109,77.175,722640000.0
2007-03-22 00:10:00,77.133,77.175,77.103,77.103,1175740000.0
2007-03-22 00:15:00,77.136,77.152,77.084,77.116,383020000.0
2007-03-22 00:20:00,77.13,77.155,77.11,77.13,674550000.0
2007-03-22 00:25:00,77.121,77.148,77.089,77.146,1344090000.0
2007-03-22 00:30:00,77.174,77.174,77.104,77.111,898730000.0
2007-03-22 00:35:00,77.128,77.17,77.105,77.155,716600000.0
2007-03-22 00:40:00,77.148,77.169,77.12,77.155,1264170000.0
2007-03-22 00:45:00,77.144,77.168,77.131,77.148,1003960000.0
2007-03-22 00:50:00,77.151,77.162,77.114,77.14,833510000.0
2007-03-22 00:55:00,77.15,77.157,77.118,77.12,1077000000.0
2007-03-22 01:00:00,77.131,77.161,77.101,77.105,936190000.0
2007-03-22 01:05:00,77.14,77.155,77.107,77.129,719330000.0
2007-03-22 01:10:00,77.128,77.159,77.118,77.133,534120000.0
2007-03-22 01:15:00,77.141,77.167,77.112,77.123,779180000.0
2007-03-22 01:20:00,77.178,77.19,77.132,77.171,678910000.0
2007-03-22 01:25:00,77.163,77.228,77.153,77.22,1293470000.0
2007-03-22 01:30:00,77.243,77.264,77.2,77.253,1502750000.0
2007-03-22 01:35:00,77.22,77.273,77.181,77.195,1977590000.0
2007-03-22 01:40:00,77.197,77.217,77.156,77.167,1343210000.0
2007-03-22 01:45:00,77.216,77.218,77.15,77.167,1788830000.0
2007-03-22 01:50:00,77.164,77.171,77.109,77.128,1335080000.0
2007-03-22 01:55:00,77.157,77.226,77.137,77.17,705140000.0
2007-03-22 02:00:00,77.202,77.23,77.137,77.191,843680000.0
2007-03-22 02:05:00,77.204,77.281,77.182,77.22,1953830000.0
2007-03-22 02:10:00,77.23,77.27,77.202,77.241,1471920000.0
2007-03-22 02:15:00,77.283,77.29,77.241,77.247,1740790000.0
2007-03-22 02:20:00,77.274,77.312,77.247,77.287,1874280000.0
2007-03-22 02:25:00,77.27,77.336,77.265,77.285,1160360000.0
2007-03-22 02:30:00,77.304,77.355,77.279,77.301,1324430000.0
2007-03-22 02:35:00,77.277,77.351,77.277,77.281,1702560000.0
2007-03-22 02:40:00,77.273,77.354,77.263,77.289,1464540000.0
2007-03-22 02:45:00,77.309,77.34,77.259,77.305,897160000.0
2007-03-22 02:50:00,77.303,77.346,77.283,77.324,1164970000.0
2007-03-22 02:55:00,77.329,77.347,77.27,77.279,938290000.0
2007-03-22 03:00:00,77.307,77.334,77.257,77.325,1877520000.0
2007-03-22 03:05:00,77.303,77.34,77.258,77.283,1708890000.0
2007-03-22 03:10:00,77.266,77.326,77.249,77.319,1206700000.0
2007-03-22 03:15:00,77.298,77.374,77.298,77.337,1192150000.0
2007-03-22 03:20:00,77.32,77.358,77.304,77.33,1122580000.0
2007-03-22 03:25:00,77.322,77.344,77.295,77.312,1016200000.0
2007-03-22 03:30:00,77.325,77.403,77.276,77.309,1738010000.0
2007-03-22 03:35:00,77.345,77.35,77.285,77.303,1076190000.0
2007-03-22 03:40:00,77.285,77.385,77.285,77.338,659620000.0
2007-03-22 03:45:00,77.343,77.406,77.313,77.329,1187490000.0
2007-03-22 03:50:00,77.38,77.38,77.313,77.348,741340000.0
2007-03-22 03:55:00,77.353,77.393,77.333,77.341,642620000.0
2007-03-22 04:00:00,77.348,77.401,77.338,77.338,830190000.0
2007-03-22 04:05:00,77.362,77.4,77.318,77.395,1660240000.0
2007-03-22 04:10:00,77.362,77.392,77.333,77.356,1097690000.0
2007-03-22 04:15:00,77.377,77.404,77.347,77.377,838610000.0
2007-03-22 04:20:00,77.345,77.405,77.345,77.404,1060780000.0
2007-03-22 04:25:00,77.36,77.396,77.335,77.355,1074410000.0
2007-03-22 04:30:00,77.347,77.374,77.322,77.346,874940000.0
2007-03-22 04:35:00,77.339,77.387,77.32,77.368,1061810000.0
2007-03-22 04:40:00,77.366,77.395,77.343,77.369,1395390000.0
2007-03-22 04:45:00,77.396,77.396,77.353,77.365,972170000.0
2007-03-22 04:50:00,77.349,77.401,77.347,77.359,966440000.0
2007-03-22 04:55:00,77.345,77.399,77.319,77.382,1092980000.0
2007-03-22 05:00:00,77.383,77.44,77.35,77.378,1097250000.0
2007-03-22 05:05:00,77.369,77.42,77.341,77.366,992330000.0
2007-03-22 05:10:00,77.359,77.381,77.332,77.341,1443220000.0
2007-03-22 05:15:00,77.357,77.389,77.333,77.355,911940000.0
2007-03-22 05:20:00,77.377,77.411,77.351,77.378,1022810000.0
2007-03-22 05:25:00,77.384,77.429,77.373,77.409,980040000.0
2007-03-22 05:30:00,77.448,77.448,77.38,77.386,739810000.0
2007-03-22 05:35:00,77.417,77.439,77.381,77.398,972780000.0
2007-03-22 05:40:00,77.408,77.428,77.386,77.428,569600000.0
2007-03-22 05:45:00,77.422,77.439,77.348,77.386,1297790000.0
2007-03-22 05:50:00,77.398,77.421,77.374,77.379,748500000.0
2007-03-22 05:55:00,77.374,77.442,77.371,77.381,684920000.0
2007-03-22 06:00:00,77.391,77.414,77.354,77.363,1016290000.0
2007-03-22 06:05:00,77.356,77.403,77.339,77.381,1097110000.0
2007-03-22 06:10:00,77.357,77.391,77.354,77.373,978930000.0
2007-03-22 06:15:00,77.371,77.399,77.341,77.355,633580000.0
2007-03-22 06:20:00,77.379,77.395,77.339,77.356,869260000.0
2007-03-22 06:25:00,77.358,77.38,77.336,77.36,995960000.0
2007-03-22 06:30:00,77.388,77.397,77.34,77.341,1127070000.0
2007-03-22 06:35:00,77.352,77.372,77.325,77.335,1429350000.0
2007-03-22 06:40:00,77.347,77.372,77.318,77.343,1201650000.0
2007-03-22 06:45:00,77.341,77.375,77.333,77.341,236870000.0
2007-03-22 06:50:00,77.336,77.388,77.321,77.364,1336460000.0
2007-03-22 06:55:00,77.348,77.361,77.296,77.338,1455780000.0
2007-03-22 07:00:00,77.334,77.382,77.305,77.368,835820000.0
2007-03-22 07:05:00,77.344,77.382,77.284,77.338,2019610000.0
2007-03-22 07:10:00,77.32,77.357,77.291,77.32,1523650000.0
2007-03-22 07:15:00,77.315,77.353,77.298,77.318,1090620000.0
2007-03-22 07:20:00,77.323,77.349,77.283,77.308,1245070000.0
2007-03-22 07:25:00,77.307,77.38,77.282,77.338,1074370000.0
2007-03-22 07:30:00,77.346,77.39,77.307,77.317,946210000.0
2007-03-22 07:35:00,77.334,77.377,77.315,77.34,1445960000.0
2007-03-22 07:40:00,77.346,77.367,77.321,77.336,735020000.0
2007-03-22 07:45:00,77.369,77.38,77.324,77.357,998780000.0
2007-03-22 07:50:00,77.394,77.415,77.322,77.325,1288520000.0
2007-03-22 07:55:00,77.34,77.381,77.302,77.367,1867400000.0
2007-03-22 08:00:00,77.374,77.397,77.334,77.383,1169090000.0
2007-03-22 08:05:00,77.36,77.413,77.354,77.364,1178160000.0
2007-03-22 08:10:00,77.367,77.393,77.338,77.372,782490000.0
2007-03-22 08:15:00,77.402,77.415,77.293,77.302,1716900000.0
2007-03-22 08:20:00,77.279,77.332,77.259,77.294,1924570000.0
2007-03-22 08:25:00,77.326,77.329,77.271,77.285,1204650000.0
2007-03-22 08:30:00,77.288,77.355,77.267,77.324,1331730000.0
2007-03-22 08:35:00,77.34,77.383,77.323,77.344,1162320000.0
2007-03-22 08:40:00,77.344,77.383,77.321,77.357,1519930000.0
2007-03-22 08:45:00,77.385,77.389,77.333,77.347,1196920000.0
2007-03-22 08:50:00,77.345,77.367,77.266,77.275,1246340000.0
2007-03-22 08:55:00,77.257,77.301,77.217,77.274,1853080000.0
2007-03-22 09:00:00,77.289,77.316,77.25,77.276,1759790000.0
2007-03-22 09:05:00,77.25,77.335,77.249,77.292,1689860000.0
2007-03-22 09:10:00,77.289,77.361,77.255,77.268,1296760000.0
2007-03-22 09:15:00,77.263,77.311,77.249,77.276,1984570000.0
2007-03-22 09:20:00,77.275,77.332,77.266,77.296,1345360000.0
2007-03-22 09:25:00,77.294,77.332,77.28,77.318,1156590000.0
2007-03-22 09:30:00,77.29,77.334,77.255,77.328,841950000.0
2007-03-22 09:35:00,77.348,77.374,77.325,77.341,1408030000.0
2007-03-22 09:40:00,77.32,77.372,77.307,77.332,1116990000.0
2007-03-22 09:45:00,77.339,77.363,77.298,77.322,926800000.0
2007-03-22 09:50:00,77.314,77.342,77.241,77.26,1618790000.0
2007-03-22 09:55:00,77.255,77.29,77.212,77.259,2011850000.0
2007-03-22 10:00:00,77.275,77.305,77.238,77.275,1314370000.0
2007-03-22 10:05:00,77.289,77.333,77.277,77.277,883090000.0
2007-03-22 10:10:00,77.291,77.334,77.276,77.31,1515340000.0
2007-03-22 10:15:00,77.353,77.353,77.296,77.329,963160000.0
2007-03-22 10:20:00,77.3,77.356,77.284,77.335,1531400000.0
2007-03-22 10:25:00,77.343,77.343,77.282,77.304,1204350000.0
2007-03-22 10:30:00,77.312,77.334,77.28,77.284,1123980000.0
2007-03-22 10:35:00,77.337,77.35,77.28,77.336,1283940000.0
2007-03-22 10:40:00,77.312,77.366,77.301,77.333,697790000.0
2007-03-22 10:45:00,77.363,77.392,77.319,77.376,1064880000.0
2007-03-22 10:50:00,77.365,77.4,77.334,77.334,1829080000.0
2007-03-22 10:55:00,77.359,77.394,77.342,77.368,1324740000.0
2007-03-22 11:00:00,77.371,77.398,77.321,77.336,995150000.0
2007-03-22 11:05:00,77.344,77.386,77.323,77.346,1323600000.0
2007-03-22 11:10:00,77.348,77.42,77.345,77.376,1113150000.0
2007-03-22 11:15:00,77.392,77.423,77.33,77.368,1090820000.0
2007-03-22 11:20:00,77.379,77.394,77.322,77.363,1312860000.0
2007-03-22 11:25:00,77.329,77.434,77.314,77.42,752460000.0
2007-03-22 11:30:00,77.444,77.444,77.367,77.376,1445380000.0
2007-03-22 11:35:00,77.365,77.457,77.358,77.436,1600420000.0
2007-03-22 11:40:00,77.443,77.501,77.42,77.473,1555410000.0
2007-03-22 11:45:00,77.443,77.495,77.417,77.48,1669150000.0
2007-03-22 11:50:00,77.455,77.487,77.411,77.433,1082840000.0
2007-03-22 11:55:00,77.436,77.454,77.387,77.417,1814950000.0
2007-03-22 12:00:00,77.416,77.441,77.377,77.411,1342230000.0
2007-03-22 12:05:00,77.409,77.483,77.403,77.476,979350000.0
2007-03-22 12:10:00,77.458,77.51,77.447,77.492,859340000.0
2007-03-22 12:15:00,77.511,77.555,77.486,77.513,1273870000.0
2007-03-22 12:20:00,77.507,77.548,77.472,77.522,1916230000.0
2007-03-22 12:25:00,77.486,77.552,77.486,77.51,1179090000.0
2007-03-22 12:30:00,77.515,77.529,77.467,77.505,1146740000.0
2007-03-22 12:35:00,77.515,77.533,77.456,77.498,782770000.0
2007-03-22 12:40:00,77.473,77.526,77.472,77.493,1000800000.0
2007-03-22 12:45:00,77.493,77.605,77.493,77.577,1772300000.0
2007-03-22 12:50:00,77.571,77.623,77.546,77.577,1608650000.0
2007-03-22 12:55:00,77.594,77.631,77.513,77.531,1847700000.0
2007-03-22 13:00:00,77.576,77.598,77.535,77.567,1416940000.0
2007-03-22 13:05:00,77.568,77.582,77.509,77.55,1650080000.0
2007-03-22 13:10:00,77.518,77.553,77.485,77.485,1774960000.0
2007-03-22 13:15:00,77.506,77.551,77.49,77.504,1105880000.0
2007-03-22 13:20:00,77.481,77.523,77.471,77.494,1542600000.0
2007-03-22 13:25:00,77.539,77.541,77.48,77.49,1320470000.0
2007-03-22 13:30:00,77.511,77.536,77.493,77.501,606930000.0
2007-03-22 13:35:00,77.467,77.553,77.467,77.52,1893620000.0
2007-03-22 13:40:00,77.528,77.591,77.503,77.571,1539430000.0
2007-03-22 13:45:00,77.578,77.614,77.52,77.539,2043860000.0
2007-03-22 13:50:00,77.511,77.573,77.511,77.545,1321580000.0
2007-03-22 13:55:00,77.543,77.563,77.5,77.538,1584300000.0
2007-03-22 14:00:00,77.535,77.585,77.528,77.537,1680940000.0
2007-03-22 14:05:00,77.526,77.544,77.449,77.473,1329130000.0
2007-03-22 14:10:00,77.482,77.522,77.395,77.476,1628020000.0
2007-03-22 14:15:00,77.407,77.482,77.374,77.453,1690310000.0
2007-03-22 14:20:00,77.466,77.543,77.432,77.537,1359580000.0
2007-03-22 14:25:00,77.512,77.54,77.469,77.491,1684770000.0
2007-03-22 14:30:00,77.492,77.54,77.475,77.502,1520600000.0
2007-03-22 14:35:00,77.496,77.54,77.484,77.523,1104180000.0
2007-03-22 14:40:00,77.515,77.637,77.508,77.561,1329950000.0
2007-03-22 14:45:00,77.535,77.583,77.514,77.565,1148130000.0
2007-03-22 14:50:00,77.563,77.613,77.543,77.57,1128160000.0
2007-03-22 14:55:00,77.55,77.605,77.541,77.573,1168950000.0
2007-03-22 15:00:00,77.558,77.611,77.54,77.586,1589710000.0
2007-03-22 15:05:00,77.585,77.615,77.564,77.595,1701950000.0
2007-03-22 15:10:00,77.558,77.603,77.552,77.58,1027520000.0
2007-03-22 15:15:00,77.564,77.606,77.527,77.571,1369290000.0
2007-03-22 15:20:00,77.571,77.613,77.535,77.593,1111820000.0
2007-03-22 15:25:00,77.55,77.616,77.538,77.588,1220500000.0
2007-03-22 15:30:00,77.571,77.614,77.553,77.594,926130000.0
2007-03-22 15:35:00,77.601,77.63,77.57,77.597,910810000.0
2007-03-22 15:40:00,77.579,77.612,77.526,77.571,913680000.0
2007-03-22 15:45:00,77.586,77.605,77.55,77.57,552770000.0
2007-03-22 15:50:00,77.583,77.595,77.548,77.571,1388010000.0
2007-03-22 15:55:00,77.521,77.579,77.511,77.536,1104780000.0
2007-03-22 16:00:00,77.566,77.58,77.488,77.509,935430000.0
2007-03-22 16:05:00,77.486,77.553,77.468,77.497,1666320000.0
2007-03-22 16:10:00,77.49,77.541,77.457,77.529,701660000.0
2007-03-22 16:15:00,77.504,77.544,77.484,77.487,1080770000.0
2007-03-22 16:20:00,77.507,77.553,77.493,77.543,1855190000.0
2007-03-22 16:25:00,77.534,77.553,77.478,77.499,1330710000.0
2007-03-22 16:30:00,77.509,77.551,77.481,77.519,1198110000.0
2007-03-22 16:35:00,77.546,77.563,77.515,77.521,1352630000.0
2007-03-22 16:40:00,77.532,77.559,77.495,77.498,1136680000.0
2007-03-22 16:45:00,77.52,77.564,77.499,77.516,857910000.0
2007-03-22 16:50:00,77.525,77.542,77.479,77.502,1311990000.0
2007-03-22 16:55:00,77.488,77.544,77.477,77.498,615670000.0
2007-03-22 17:00:00,77.509,77.544,77.48,77.501,1443430000.0
2007-03-22 17:05:00,77.523,77.523,77.452,77.486,1612640000.0
2007-03-22 17:10:00,77.493,77.533,77.486,77.495,1232520000.0
2007-03-22 17:15:00,77.497,77.556,77.47,77.535,1746860000.0
2007-03-22 17:20:00,77.528,77.581,77.51,77.547,1091030000.0
2007-03-22 17:25:00,77.514,77.554,77.499,77.53,1779580000.0
2007-03-22 17:30:00,77.531,77.574,77.501,77.508,1367410000.0
2007-03-22 17:35:00,77.507,77.558,77.497,77.541,990190000.0
2007-03-22 17:40:00,77.533,77.548,77.506,77.533,605310000.0
2007-03-22 17:45:00,77.516,77.581,77.513,77.551,2084370000.0
2007-03-22 17:50:00,77.545,77.59,77.514,77.525,1427820000.0
2007-03-22 17:55:00,77.518,77.57,77.501,77.511,1132110000.0
2007-03-22 18:00:00,77.548,77.605,77.519,77.597,1149740000.0
2007-03-22 18:05:00,77.582,77.63,77.562,77.589,1544050000.0
2007-03-22 18:10:00,77.583,77.625,77.578,77.596,1617250000.0
2007-03-22 18:15:00,77.603,77.632,77.567,77.584,1324910000.0
2007-03-22 18:20:00,77.594,77.618,77.552,77.564,1189770000.0
2007-03-22 18:25:00,77.56,77.616,77.54,77.592,1089760000.0
2007-03-22 18:30:00,77.616,77.74,77.575,77.672,983530000.0
2007-03-22 18:35:00,77.654,77.772,77.647,77.746,1611530000.0
2007-03-22 18:40:00,77.759,77.828,77.742,77.806,1346490000.0
2007-03-22 18:45:00,77.795,77.811,77.735,77.756,1699890000.0
2007-03-22 18:50:00,77.741,77.771,77.67,77.7,1443370000.0
2007-03-22 18:55:00,77.705,77.761,77.685,77.699,1457170000.0
2007-03-22 19:00:00,77.705,77.736,77.669,77.71,1479340000.0
2007-03-22 19:05:00,77.707,77.828,77.696,77.794,1086400000.0
2007-03-22 19:10:00,77.792,77.815,77.752,77.77,1072740000.0
2007-03-22 19:15:00,77.762,77.819,77.725,77.777,1564810000.0
2007-03-22 19:20:00,77.75,77.788,77.716,77.733,1511900000.0
2007-03-22 19:25:00,77.752,77.778,77.718,77.759,1616810000.0
2007-03-22 19:30:00,77.782,77.782,77.689,77.724,1056160000.0
2007-03-22 19:35:00,77.707,77.749,77.669,77.718,1723920000.0
2007-03-22 19:40:00,77.69,77.72,77.662,77.695,1307840000.0
2007-03-22 19:45:00,77.702,77.75,77.668,77.684,1222650000.0
2007-03-22 19:50:00,77.68,77.728,77.671,77.725,1266370000.0
2007-03-22 19:55:00,77.734,77.738,77.687,77.695,806680000.0
2007-03-22 20:00:00,77.691,77.743,77.66,77.66,1484180000.0
2007-03-22 20:05:00,77.711,77.788,77.685,77.747,1261990000.0
2007-03-22 20:10:00,77.734,77.757,77.684,77.742,1536750000.0
2007-03-22 20:15:00,77.702,77.759,77.682,77.72,1046540000.0
2007-03-22 20:20:00,77.73,77.773,77.719,77.734,1115520000.0
2007-03-22 20:25:00,77.724,77.761,77.714,77.735,1113910000.0
2007-03-22 20:30:00,77.762,77.762,77.693,77.736,1098640000.0
2007-03-22 20:35:00,77.731,77.76,77.682,77.726,802360000.0
2007-03-22 20:40:00,77.722,77.748,77.705,77.706,1207860000.0
2007-03-22 20:45:00,77.741,77.766,77.697,77.72,827950000.0
2007-03-22 20:50:00,77.752,77.771,77.7,77.74,1845470000.0
2007-03-22 20:55:00,77.734,77.773,77.71,77.726,1354450000.0
2007-03-22 21:00:00,77.741,77.767,77.694,77.71,1440500000.0
2007-03-22 21:05:00,77.689,77.733,77.678,77.709,1421240000.0
2007-03-22 21:10:00,77.726,77.732,77.678,77.681,1155390000.0
2007-03-22 21:15:00,77.695,77.717,77.666,77.711,605720000.0
2007-03-22 21:20:00,77.69,77.738,77.652,77.723,791000000.0
2007-03-22 21:25:00,77.698,77.719,77.67,77.68,279420000.0
2007-03-22 21:30:00,77.697,77.73,77.662,77.707,992590000.0
2007-03-22 21:35:00,77.673,77.724,77.673,77.693,1044440000.0
2007-03-22 21:40:00,77.7,77.73,77.662,77.698,1054540000.0
2007-03-22 21:45:00,77.704,77.727,77.68,77.699,1276700000.0
2007-03-22 21:50:00,77.704,77.737,77.667,77.721,1355230000.0
2007-03-22 21:55:00,77.698,77.737,77.652,77.661,818940000.0
2007-03-22 22:00:00,77.713,77.732,77.664,77.704,1120900000.0
2007-03-22 22:05:00,77.709,77.726,77.651,77.68,1097590000.0
2007-03-22 22:10:00,77.656,77.7,77.646,77.668,652380000.0
2007-03-22 22:15:00,77.677,77.711,77.649,77.677,808320000.0
2007-03-22 22:20:00,77.66,77.708,77.648,77.708,634850000.0
2007-03-22 22:25:00,77.648,77.699,77.635,77.654,944730000.0
2007-03-22 22:30:00,77.67,77.685,77.636,77.669,1063450000.0
2007-03-22 22:35:00,77.652,77.701,77.646,77.677,537220000.0
2007-03-22 22:40:00,77.684,77.686,77.642,77.686,491140000.0
2007-03-22 22:45:00,77.723,77.723,77.657,77.694,846170000.0
2007-03-22 22:50:00,77.678,77.709,77.648,77.685,475160000.0
2007-03-22 22:55:00,77.675,77.698,77.664,77.688,307410000.0
2007-03-22 23:00:00,77.705,77.718,77.659,77.669,649650000.0
2007-03-22 23:05:00,77.694,77.695,77.65,77.671,210260000.0
2007-03-22 23:10:00,77.661,77.717,77.651,77.697,145910000.0
2007-03-22 23:15:00,77.707,77.718,77.679,77.702,345740000.0
2007-03-22 23:20:00,77.698,77.7,77.671,77.671,399020000.0
2007-03-22 23:25:00,77.699,77.7,77.675,77.678,376070000.0
2007-03-22 23:30:00,77.702,77.702,77.639,77.658,971230000.0
2007-03-22 23:35:00,77.645,77.67,77.619,77.636,1186700000.0
2007-03-22 23:40:00,77.679,77.681,77.648,77.663,571370000.0
2007-03-22 23:45:00,77.673,77.708,77.649,77.69,512790000.0
2007-03-22 23:50:00,77.688,77.69,77.636,77.664,403770000.0
2007-03-22 23:55:00,77.646,77.659,77.618,77.65,775880000.0
2007-03-23 00:00:00,77.676,77.676,77.636,77.653,483930000.0
2007-03-23 00:05:00,77.666,77.683,77.624,77.636,568990000.0
2007-03-23 00:10:00,77.658,77.676,77.63,77.659,655150000.0
2007-03-23 00:15:00,77.675,77.687,77.623,77.64,294760000.0
2007-03-23 00:20:00,77.641,77.663,77.581,77.61,442570000.0
2007-03-23 00:25:00,77.596,77.643,77.586,77.591,1699590000.0
2007-03-23 00:30:00,77.62,77.646,77.595,77.618,687840000.0
2007-03-23 00:35:00,77.622,77.648,77.618,77.641,455360000.0
2007-03-23 00:40:00,77.621,77.644,77.609,77.636,1074060000.0
2007-03-23 00:45:00,77.657,77.662,77.614,77.651,1006600000.0
2007-03-23 00:50:00,77.65,77.696,77.64,77.666,725040000.0
2007-03-23 00:55:00,77.685,77.728,77.665,77.681,839140000.0
2007-03-23 01:00:00,77.718,77.733,77.644,77.686,913450000.0
2007-03-23 01:05:00,77.669,77.719,77.64,77.712,902140000.0
2007-03-23 01:10:00,77.686,77.687,77.621,77.64,615500000.0
2007-03-23 01:15:00,77.657,77.741,77.62,77.629,689910000.0
2007-03-23 01:20:00,77.635,77.674,77.617,77.632,846600000.0
2007-03-23 01:25:00,77.632,77.703,77.621,77.645,1305690000.0
2007-03-23 01:30:00,77.677,77.695,77.641,77.676,824810000.0
2007-03-23 01:35:00,77.683,77.707,77.625,77.664,1163320000.0
2007-03-23 01:40:00,77.666,77.693,77.634,77.67,1304390000.0
2007-03-23 01:45:00,77.684,77.719,77.663,77.687,974880000.0
2007-03-23 01:50:00,77.685,77.732,77.67,77.685,1071280000.0
2007-03-23 01:55:00,77.68,77.73,77.659,77.684,731780000.0
2007-03-23 02:00:00,77.671,77.692,77.627,77.648,836740000.0
2007-03-23 02:05:00,77.651,77.691,77.63,77.65,1045500000.0
2007-03-23 02:10:00,77.64,77.727,77.622,77.705,1346060000.0
2007-03-23 02:15:00,77.719,77.735,77.648,77.676,1734320000.0
2007-03-23 02:20:00,77.664,77.722,77.653,77.689,1856500000.0
2007-03-23 02:25:00,77.708,77.73,77.674,77.701,1169860000.0
2007-03-23 02:30:00,77.717,77.732,77.664,77.708,902050000.0
2007-03-23 02:35:00,77.669,77.728,77.654,77.69,2096910000.0
2007-03-23 02:40:00,77.674,77.703,77.643,77.676,1439660000.0
2007-03-23 02:45:00,77.713,77.713,77.62,77.628,1094630000.0
2007-03-23 02:50:00,77.624,77.679,77.619,77.65,1151920000.0
2007-03-23 02:55:00,77.655,77.702,77.622,77.659,979070000.0
2007-03-23 03:00:00,77.654,77.685,77.608,77.652,1498720000.0
2007-03-23 03:05:00,77.669,77.688,77.597,77.613,1216210000.0
2007-03-23 03:10:00,77.627,77.693,77.594,77.635,1329790000.0
2007-03-23 03:15:00,77.703,77.703,77.561,77.576,1172880000.0
2007-03-23 03:20:00,77.626,77.643,77.571,77.602,858710000.0
2007-03-23 03:25:00,77.58,77.63,77.577,77.582,621650000.0
2007-03-23 03:30:00,77.64,77.658,77.548,77.563,1753880000.0
2007-03-23 03:35:00,77.565,77.628,77.531,77.578,1384130000.0
2007-03-23 03:40:00,77.55,77.627,77.55,77.596,798580000.0
2007-03-23 03:45:00,77.627,77.656,77.569,77.589,1649850000.0
2007-03-23 03:50:00,77.617,77.673,77.574,77.633,996250000.0
2007-03-23 03:55:00,77.598,77.622,77.571,77.579,607820000.0
2007-03-23 04:00:00,77.625,77.649,77.594,77.61,1284580000.0
2007-03-23 04:05:00,77.62,77.659,77.599,77.627,2053010000.0
2007-03-23 04:10:00,77.626,77.673,77.605,77.62,1426340000.0
2007-03-23 04:15:00,77.648,77.665,77.583,77.587,474650000.0
2007-03-23 04:20:00,77.599,77.64,77.569,77.578,1055980000.0
2007-03-23 04:25:00,77.613,77.645,77.584,77.631,1051110000.0
2007-03-23 04:30:00,77.611,77.652,77.589,77.651,811830000.0
2007-03-23 04:35:00,77.608,77.664,77.593,77.627,692410000.0
2007-03-23 04:40:00,77.595,77.617,77.572,77.58,1110380000.0
2007-03-23 04:45:00,77.621,77.623,77.574,77.584,1026180000.0
2007-03-23 04:50:00,77.599,77.634,77.571,77.619,644380000.0
2007-03-23 04:55:00,77.563,77.614,77.562,77.606,772980000.0
2007-03-23 05:00:00,77.604,77.661,77.59,77.641,1076080000.0
2007-03-23 05:05:00,77.627,77.679,77.623,77.638,986570000.0
2007-03-23 05:10:00,77.632,77.713,77.626,77.704,1391590000.0
2007-03-23 05:15:00,77.686,77.729,77.683,77.694,858720000.0
2007-03-23 05:20:00,77.707,77.722,77.665,77.665,1026280000.0
2007-03-23 05:25:00,77.685,77.704,77.633,77.684,998950000.0
2007-03-23 05:30:00,77.713,77.735,77.662,77.693,768880000.0
2007-03-23 05:35:00,77.694,77.736,77.678,77.699,962340000.0
2007-03-23 05:40:00,77.697,77.728,77.688,77.714,643400000.0
2007-03-23 05:45:00,77.764,77.764,77.702,77.716,1389770000.0
2007-03-23 05:50:00,77.708,77.794,77.696,77.756,1943420000.0
2007-03-23 05:55:00,77.733,77.794,77.722,77.753,1001260000.0
2007-03-23 06:00:00,77.764,77.79,77.741,77.772,969270000.0
2007-03-23 06:05:00,77.781,77.792,77.728,77.769,1118370000.0
2007-03-23 06:10:00,77.723,77.767,77.709,77.743,1141750000.0
2007-03-23 06:15:00,77.76,77.77,77.719,77.747,710010000.0
2007-03-23 06:20:00,77.74,77.781,77.727,77.753,895040000.0
2007-03-23 06:25:00,77.737,77.802,77.732,77.785,980030000.0
2007-03-23 06:30:00,77.759,77.802,77.747,77.787,1083260000.0
2007-03-23 06:35:00,77.774,77.782,77.712,77.751,1432810000.0
2007-03-23 06:40:00,77.713,77.759,77.708,77.741,1211940000.0
2007-03-23 06:45:00,77.775,77.803,77.73,77.758,658930000.0
2007-03-23 06:50:00,77.749,77.818,77.745,77.771,1108390000.0
2007-03-23 06:55:00,77.79,77.81,77.723,77.775,1429850000.0
2007-03-23 07:00:00,77.761,77.817,77.733,77.746,1224810000.0
2007-03-23 07:05:00,77.74,77.77,77.691,77.741,2044070000.0
2007-03-23 07:10:00,77.758,77.771,77.708,77.723,1521170000.0
2007-03-23 07:15:00,77.73,77.775,77.717,77.732,1081930000.0
2007-03-23 07:20:00,77.725,77.779,77.709,77.744,896110000.0
2007-03-23 07:25:00,77.729,77.811,77.716,77.725,989290000.0
2007-03-23 07:30:00,77.756,77.806,77.725,77.737,853350000.0
2007-03-23 07:35:00,77.758,77.801,77.713,77.734,1433340000.0
2007-03-23 07:40:00,77.734,77.762,77.668,77.693,989260000.0
2007-03-23 07:45:00,77.687,77.724,77.663,77.684,1033220000.0
2007-03-23 07:50:00,77.682,77.729,77.66,77.693,1651020000.0
2007-03-23 07:55:00,77.678,77.729,77.661,77.691,1906790000.0
2007-03-23 08:00:00,77.67,77.723,77.661,77.675,1172090000.0
2007-03-23 08:05:00,77.68,77.726,77.624,77.66,1163310000.0
2007-03-23 08:10:00,77.649,77.683,77.628,77.668,954730000.0
2007-03-23 08:15:00,77.707,77.709,77.649,77.691,1691270000.0
2007-03-23 08:20:00,77.7,77.724,77.64,77.679,1920860000.0
2007-03-23 08:25:00,77.671,77.707,77.646,77.696,1021600000.0
2007-03-23 08:30:00,77.694,77.733,77.668,77.733,1310190000.0
2007-03-23 08:35:00,77.68,77.735,77.66,77.705,1543510000.0
2007-03-23 08:40:00,77.716,77.769,77.689,77.769,1571900000.0
2007-03-23 08:45:00,77.756,77.789,77.716,77.763,1254140000.0
2007-03-23 08:50:00,77.766,77.766,77.701,77.722,1278730000.0
2007-03-23 08:55:00,77.72,77.761,77.697,77.747,1903170000.0
2007-03-23 09:00:00,77.739,77.758,77.683,77.702,1785930000.0
2007-03-23 09:05:00,77.687,77.75,77.666,77.747,1723030000.0
2007-03-23 09:10:00,77.707,77.783,77.688,77.728,1318040000.0
2007-03-23 09:15:00,77.717,77.772,77.707,77.717,2007060000.0
2007-03-23 09:20:00,77.735,77.772,77.697,77.732,1374420000.0
2007-03-23 09:25:00,77.736,77.798,77.707,77.759,1169980000.0
2007-03-23 09:30:00,77.755,77.792,77.736,77.751,1026730000.0
2007-03-23 09:35:00,77.762,77.802,77.712,77.719,1417720000.0
2007-03-23 09:40:00,77.741,77.772,77.702,77.71,1390050000.0
2007-03-23 09:45:00,77.734,77.773,77.702,77.706,858100000.0
2007-03-23 09:50:00,77.724,77.75,77.671,77.673,1538460000.0
2007-03-23 09:55:00,77.687,77.711,77.642,77.664,1923040000.0
2007-03-23 10:00:00,77.697,77.712,77.579,77.665,1290650000.0
2007-03-23 10:05:00,77.645,77.701,77.619,77.639,1252800000.0
2007-03-23 10:10:00,77.69,77.704,77.609,77.631,1461040000.0
2007-03-23 10:15:00,77.623,77.671,77.604,77.62,1714530000.0
2007-03-23 10:20:00,77.6,77.675,77.6,77.653,1835370000.0
2007-03-23 10:25:00,77.62,77.68,77.614,77.626,1164000000.0
2007-03-23 10:30:00,77.656,77.673,77.611,77.655,1221520000.0
2007-03-23 10:35:00,77.634,77.691,77.621,77.664,1871860000.0
2007-03-23 10:40:00,77.666,77.692,77.628,77.657,475390000.0
2007-03-23 10:45:00,77.683,77.701,77.634,77.658,1033670000.0
2007-03-23 10:50:00,77.664,77.699,77.615,77.63,1830400000.0
2007-03-23 10:55:00,77.62,77.656,77.566,77.582,1306090000.0
2007-03-23 11:00:00,77.625,77.642,77.549,77.593,1117130000.0
2007-03-23 11:05:00,77.553,77.592,77.525,77.553,1353190000.0
2007-03-23 11:10:00,77.509,77.555,77.439,77.486,1102940000.0
2007-03-23 11:15:00,77.508,77.571,77.471,77.527,1090750000.0
2007-03-23 11:20:00,77.504,77.581,77.499,77.554,1370290000.0
2007-03-23 11:25:00,77.578,77.612,77.509,77.546,749040000.0
2007-03-23 11:30:00,77.568,77.586,77.522,77.548,1470880000.0
2007-03-23 11:35:00,77.567,77.632,77.542,77.6,1580290000.0
2007-03-23 11:40:00,77.577,77.592,77.543,77.573,1583080000.0
2007-03-23 11:45:00,77.535,77.584,77.516,77.544,1567000000.0
2007-03-23 11:50:00,77.547,77.569,77.509,77.531,1100180000.0
2007-03-23 11:55:00,77.533,77.574,77.488,77.556,1835340000.0
2007-03-23 12:00:00,77.568,77.581,77.506,77.515,1335550000.0
2007-03-23 12:05:00,77.521,77.562,77.492,77.517,921210000.0
2007-03-23 12:10:00,77.511,77.564,77.505,77.564,825900000.0
2007-03-23 12:15:00,77.559,77.626,77.541,77.565,1147160000.0
2007-03-23 12:20:00,77.58,77.624,77.542,77.585,1780460000.0
2007-03-23 12:25:00,77.604,77.64,77.554,77.599,1122550000.0
2007-03-23 12:30:00,77.609,77.624,77.576,77.619,1352200000.0
2007-03-23 12:35:00,77.59,77.63,77.567,77.584,1046300000.0
2007-03-23 12:40:00,77.604,77.604,77.501,77.575,1280110000.0
2007-03-23 12:45:00,77.566,77.577,77.502,77.522,1767820000.0
2007-03-23 12:50:00,77.557,77.617,77.511,77.579,1610810000.0
2007-03-23 12:55:00,77.618,77.689,77.59,77.675,1832890000.0
2007-03-23 13:00:00,77.663,77.688,77.616,77.647,1223010000.0
2007-03-23 13:05:00,77.636,77.675,77.601,77.616,1666270000.0
2007-03-23 13:10:00,77.61,77.645,77.571,77.626,1829620000.0
2007-03-23 13:15:00,77.584,77.625,77.547,77.569,1137120000.0
2007-03-23 13:20:00,77.576,77.652,77.57,77.619,1610080000.0
2007-03-23 13:25:00,77.607,77.628,77.551,77.579,1381480000.0
2007-03-23 13:30:00,77.611,77.638,77.551,77.593,1089140000.0
2007-03-23 13:35:00,77.581,77.608,77.552,77.564,1422400000.0
2007-03-23 13:40:00,77.552,77.614,77.534,77.539,1513220000.0
2007-03-23 13:45:00,77.553,77.591,77.489,77.505,2030930000.0
2007-03-23 13:50:00,77.509,77.543,77.477,77.543,1329840000.0
2007-03-23 13:55:00,77.51,77.557,77.494,77.533,1443460000.0
2007-03-23 14:00:00,77.527,77.544,77.475,77.505,1224030000.0
2007-03-23 14:05:00,77.497,77.536,77.45,77.517,1232590000.0
2007-03-23 14:10:00,77.484,77.524,77.469,77.494,1528180000.0
2007-03-23 14:15:00,77.519,77.535,77.463,77.496,1549930000.0
2007-03-23 14:20:00,77.484,77.529,77.474,77.513,1232450000.0
2007-03-23 14:25:00,77.47,77.544,77.464,77.51,1576550000.0
2007-03-23 14:30:00,77.512,77.542,77.45,77.467,1444890000.0
2007-03-23 14:35:00,77.468,77.495,77.448,77.476,1023100000.0
2007-03-23 14:40:00,77.506,77.506,77.388,77.394,1284070000.0
2007-03-23 14:45:00,77.406,77.491,77.373,77.44,1077100000.0
2007-03-23 14:50:00,77.463,77.483,77.398,77.418,1043950000.0
2007-03-23 14:55:00,77.422,77.444,77.314,77.359,1135840000.0
2007-03-23 15:00:00,77.335,77.433,77.328,77.353,1468890000.0
2007-03-23 15:05:00,77.348,77.408,77.337,77.377,1950570000.0
2007-03-23 15:10:00,77.376,77.474,77.368,77.411,1287740000.0
2007-03-23 15:15:00,77.464,77.464,77.363,77.387,1700320000.0
2007-03-23 15:20:00,77.417,77.435,77.383,77.419,1585000000.0
2007-03-23 15:25:00,77.425,77.425,77.359,77.392,1283950000.0
2007-03-23 15:30:00,77.408,77.412,77.348,77.36,973340000.0
2007-03-23 15:35:00,77.388,77.413,77.336,77.39,929390000.0
2007-03-23 15:40:00,77.388,77.426,77.36,77.396,960340000.0
2007-03-23 15:45:00,77.404,77.454,77.386,77.4,650810000.0
2007-03-23 15:50:00,77.415,77.434,77.387,77.408,1446160000.0
2007-03-23 15:55:00,77.38,77.458,77.38,77.44,1127130000.0
2007-03-23 16:00:00,77.444,77.561,77.444,77.535,944530000.0
2007-03-23 16:05:00,77.561,77.614,77.496,77.51,1706750000.0
2007-03-23 16:10:00,77.512,77.583,77.496,77.567,720050000.0
2007-03-23 16:15:00,77.584,77.632,77.54,77.571,1113670000.0
2007-03-23 16:20:00,77.547,77.641,77.538,77.569,1894090000.0
2007-03-23 16:25:00,77.535,77.571,77.522,77.542,1397950000.0
2007-03-23 16:30:00,77.572,77.594,77.523,77.594,1242110000.0
2007-03-23 16:35:00,77.59,77.62,77.558,77.602,1416210000.0
2007-03-23 16:40:00,77.624,77.678,77.586,77.603,1168570000.0
2007-03-23 16:45:00,77.614,77.666,77.578,77.584,1147600000.0
2007-03-23 16:50:00,77.616,77.631,77.57,77.594,1397320000.0
2007-03-23 16:55:00,77.616,77.663,77.593,77.663,795870000.0
2007-03-23 17:00:00,77.66,77.675,77.596,77.634,1586820000.0
2007-03-23 17:05:00,77.612,77.642,77.58,77.611,1683810000.0
2007-03-23 17:10:00,77.599,77.614,77.549,77.581,1645980000.0
2007-03-23 17:15:00,77.586,77.622,77.548,77.568,1836140000.0
2007-03-23 17:20:00,77.558,77.602,77.515,77.53,985570000.0
2007-03-23 17:25:00,77.524,77.58,77.505,77.56,1808670000.0
2007-03-23 17:30:00,77.573,77.632,77.539,77.624,1345130000.0
2007-03-23 17:35:00,77.599,77.623,77.54,77.559,966610000.0
2007-03-23 17:40:00,77.579,77.604,77.553,77.553,904450000.0
2007-03-23 17:45:00,77.589,77.61,77.546,77.558,2062130000.0
2007-03-23 17:50:00,77.599,77.61,77.544,77.572,1439290000.0
2007-03-23 17:55:00,77.599,77.615,77.559,77.575,1056210000.0
2007-03-23 18:00:00,77.611,77.611,77.539,77.544,1085780000.0
2007-03-23 18:05:00,77.575,77.592,77.519,77.571,1548830000.0
2007-03-23 18:10:00,77.55,77.596,77.538,77.581,1208880000.0
2007-03-23 18:15:00,77.568,77.612,77.566,77.593,1247020000.0
2007-03-23 18:20:00,77.612,77.65,77.579,77.638,1244180000.0
2007-03-23 18:25:00,77.598,77.654,77.598,77.608,968060000.0
2007-03-23 18:30:00,77.663,77.663,77.603,77.644,718730000.0
2007-03-23 18:35:00,77.625,77.674,77.619,77.655,1653330000.0
2007-03-23 18:40:00,77.64,77.671,77.599,77.605,1796640000.0
2007-03-23 18:45:00,77.627,77.661,77.595,77.621,1668680000.0
2007-03-23 18:50:00,77.638,77.725,77.6,77.69,1197170000.0
2007-03-23 18:55:00,77.719,77.736,77.684,77.692,1392600000.0
2007-03-23 19:00:00,77.682,77.723,77.654,77.702,1788850000.0
2007-03-23 19:05:00,77.702,77.717,77.637,77.678,1165580000.0
2007-03-23 19:10:00,77.69,77.737,77.681,77.695,1110430000.0
2007-03-23 19:15:00,77.704,77.72,77.681,77.717,1217700000.0
2007-03-23 19:20:00,77.7,77.728,77.679,77.728,1089410000.0
2007-03-23 19:25:00,77.677,77.722,77.652,77.66,1591160000.0
2007-03-23 19:30:00,77.689,77.726,77.655,77.666,1033170000.0
2007-03-23 19:35:00,77.684,77.714,77.663,77.673,1382010000.0
2007-03-23 19:40:00,77.674,77.713,77.657,77.696,1272920000.0
2007-03-23 19:45:00,77.703,77.729,77.67,77.691,1199800000.0
2007-03-23 19:50:00,77.655,77.725,77.646,77.715,1583820000.0
2007-03-23 19:55:00,77.692,77.753,77.659,77.73,1017700000.0
2007-03-23 20:00:00,77.738,77.757,77.69,77.693,904890000.0
2007-03-23 20:05:00,77.711,77.752,77.649,77.731,998200000.0
2007-03-23 20:10:00,77.692,77.745,77.675,77.712,1552470000.0
2007-03-23 20:15:00,77.711,77.752,77.674,77.686,1026670000.0
2007-03-23 20:20:00,77.653,77.722,77.648,77.685,1107810000.0
2007-03-23 20:25:00,77.682,77.702,77.651,77.674,1188300000.0
2007-03-23 20:30:00,77.699,77.721,77.66,77.693,1348280000.0
2007-03-23 20:35:00,77.692,77.734,77.669,77.695,845790000.0
2007-03-23 20:40:00,77.665,77.766,77.661,77.704,1647240000.0
2007-03-23 20:45:00,77.713,77.746,77.683,77.694,800540000.0
2007-03-23 20:50:00,77.71,77.764,77.672,77.736,1872700000.0
2007-03-23 20:55:00,77.702,77.761,77.683,77.708,1982420000.0
2007-03-23 21:00:00,77.7,77.765,77.684,77.717,1046740000.0
2007-03-23 21:05:00,77.742,77.792,77.729,77.757,1374160000.0
2007-03-23 21:10:00,77.757,77.798,77.73,77.741,1248250000.0
2007-03-23 21:15:00,77.752,77.781,77.718,77.744,885320000.0
2007-03-23 21:20:00,77.744,77.78,77.721,77.762,1179940000.0
2007-03-23 21:25:00,77.729,77.777,77.716,77.764,247720000.0
2007-03-23 21:30:00,77.759,77.78,77.717,77.756,882400000.0
2007-03-23 21:35:00,77.739,77.785,77.716,77.768,1394860000.0
2007-03-23 21:40:00,77.745,77.774,77.728,77.739,537230000.0
2007-03-23 21:45:00,77.746,77.786,77.722,77.749,1039320000.0
2007-03-23 21:50:00,77.767,77.797,77.728,77.767,1322480000.0
2007-03-23 21:55:00,77.75,77.784,77.719,77.747,1096820000.0
2007-03-23 22:00:00,77.762,77.789,77.738,77.765,1165010000.0
2007-03-23 22:05:00,77.815,77.815,77.727,77.771,822510000.0
2007-03-23 22:10:00,77.761,77.81,77.752,77.808,383590000.0
2007-03-23 22:15:00,77.806,77.806,77.773,77.777,414180000.0
2007-03-23 22:20:00,77.771,77.805,77.732,77.772,742480000.0
2007-03-23 22:25:00,77.769,77.795,77.758,77.772,101870000.0
2007-03-23 22:30:00,77.806,77.807,77.751,77.777,845240000.0
2007-03-23 22:35:00,77.77,77.799,77.746,77.764,572180000.0
2007-03-23 22:40:00,77.754,77.814,77.746,77.777,503650000.0
2007-03-23 22:45:00,77.783,77.82,77.756,77.759,623490000.0
2007-03-23 22:50:00,77.776,77.829,77.762,77.813,678550000.0
2007-03-23 22:55:00,77.817,77.817,77.79,77.795,220800000.0
2007-03-26 02:00:00,77.71,77.747,77.681,77.687,337980000.0
2007-03-26 02:05:00,77.699,77.751,77.69,77.749,450330000.0
2007-03-26 02:10:00,77.705,77.744,77.699,77.739,599830000.0
2007-03-26 02:15:00,77.775,77.777,77.734,77.737,437540000.0
2007-03-26 02:20:00,77.727,77.757,77.719,77.74,644630000.0
2007-03-26 02:25:00,77.726,77.749,77.712,77.728,513870000.0
2007-03-26 02:30:00,77.727,77.758,77.721,77.725,439960000.0
2007-03-26 02:35:00,77.784,77.787,77.718,77.723,245340000.0
2007-03-26 02:40:00,77.703,77.703,77.658,77.658,263600000.0
2007-03-26 02:45:00,77.681,77.681,77.641,77.647,276230000.0
2007-03-26 02:50:00,77.656,77.728,77.652,77.672,301070000.0
2007-03-26 02:55:00,77.658,77.679,77.621,77.621,310010000.0
2007-03-26 03:00:00,77.623,77.648,77.576,77.586,422580000.0
2007-03-26 03:05:00,77.584,77.642,77.584,77.642,281250000.0
2007-03-26 03:10:00,77.616,77.631,77.588,77.588,300170000.0
2007-03-26 03:15:00,77.606,77.631,77.549,77.622,547280000.0
2007-03-26 03:20:00,77.604,77.621,77.584,77.597,322180000.0
2007-03-26 03:25:00,77.616,77.643,77.614,77.625,284770000.0
2007-03-26 03:30:00,77.647,77.68,77.62,77.665,569660000.0
2007-03-26 03:35:00,77.671,77.686,77.635,77.649,208640000.0
2007-03-26 03:40:00,77.66,77.663,77.634,77.66,116680000.0
2007-03-26 03:45:00,77.655,77.682,77.64,77.662,431980000.0
2007-03-26 03:50:00,77.644,77.666,77.625,77.66,227390000.0
2007-03-26 03:55:00,77.656,77.673,77.646,77.652,243040000.0
2007-03-26 04:00:00,77.645,77.688,77.645,77.682,413080000.0
2007-03-26 04:05:00,77.712,77.712,77.652,77.686,189280000.0
2007-03-26 04:10:00,77.668,77.7,77.66,77.681,294290000.0
2007-03-26 04:15:00,77.694,77.71,77.661,77.708,353400000.0
2007-03-26 04:20:00,77.672,77.721,77.672,77.702,397770000.0
2007-03-26 04:25:00,77.712,77.735,77.675,77.687,416410000.0
2007-03-26 04:30:00,77.7,77.704,77.667,77.701,472690000.0
2007-03-26 04:35:00,77.686,77.721,77.67,77.702,365540000.0
2007-03-26 04:40:00,77.682,77.705,77.672,77.702,225520000.0
2007-03-26 04:45:00,77.705,77.707,77.672,77.698,302680000.0
2007-03-26 04:50:00,77.696,77.696,77.672,77.69,128110000.0
2007-03-26 04:55:00,77.681,77.7,77.659,77.672,304630000.0
2007-03-26 05:00:00,77.648,77.671,77.647,77.648,164200000.0
2007-03-26 05:05:00,77.642,77.689,77.642,77.689,301190000.0
2007-03-26 05:10:00,77.652,77.652,77.615,77.64,285090000.0
2007-03-26 05:15:00,77.651,77.663,77.614,77.648,314410000.0
2007-03-26 05:20:00,77.645,77.665,77.621,77.641,180540000.0
2007-03-26 05:25:00,77.638,77.639,77.6,77.603,449170000.0
2007-03-26 05:30:00,77.638,77.641,77.6,77.6,409040000.0
2007-03-26 05:35:00,77.621,77.637,77.6,77.632,244410000.0
2007-03-26 05:40:00,77.601,77.632,77.596,77.598,340500000.0
2007-03-26 05:45:00,77.649,77.649,77.617,77.62,280580000.0
2007-03-26 05:50:00,77.629,77.678,77.615,77.64,368350000.0
2007-03-26 05:55:00,77.636,77.651,77.616,77.637,359740000.0
2007-03-26 06:00:00,77.636,77.665,77.627,77.65,481710000.0
2007-03-26 06:05:00,77.645,77.688,77.64,77.681,444350000.0
2007-03-26 06:10:00,77.675,77.697,77.647,77.649,423380000.0
2007-03-26 06:15:00,77.672,77.684,77.642,77.664,427890000.0
2007-03-26 06:20:00,77.654,77.689,77.653,77.686,542480000.0
2007-03-26 06:25:00,77.668,77.669,77.62,77.621,463790000.0
2007-03-26 06:30:00,77.651,77.669,77.641,77.668,155310000.0
2007-03-26 06:35:00,77.627,77.648,77.609,77.627,386210000.0
2007-03-26 06:40:00,77.627,77.668,77.622,77.66,261630000.0
2007-03-26 06:45:00,77.664,77.667,77.629,77.629,509420000.0
2007-03-26 06:50:00,77.641,77.678,77.624,77.631,471650000.0
2007-03-26 06:55:00,77.648,77.659,77.596,77.603,481190000.0
2007-03-26 07:00:00,77.622,77.628,77.581,77.606,661430000.0
2007-03-26 07:05:00,77.617,77.637,77.573,77.601,638770000.0
2007-03-26 07:10:00,77.623,77.633,77.62,77.626,323060000.0
2007-03-26 07:15:00,77.634,77.634,77.591,77.602,525810000.0
2007-03-26 07:20:00,77.627,77.642,77.59,77.605,263450000.0
2007-03-26 07:25:00,77.597,77.626,77.579,77.595,470610000.0
2007-03-26 07:30:00,77.628,77.628,77.586,77.597,405350000.0
2007-03-26 07:35:00,77.613,77.66,77.605,77.637,380840000.0
2007-03-26 07:40:00,77.614,77.66,77.614,77.633,350070000.0
2007-03-26 07:45:00,77.646,77.677,77.634,77.664,498980000.0
2007-03-26 07:50:00,77.668,77.701,77.646,77.671,412960000.0
2007-03-26 07:55:00,77.665,77.69,77.618,77.623,508110000.0
2007-03-26 08:00:00,77.635,77.697,77.616,77.657,350830000.0
2007-03-26 08:05:00,77.656,77.686,77.645,77.676,512560000.0
2007-03-26 08:10:00,77.691,77.772,77.672,77.726,390200000.0
2007-03-26 08:15:00,77.73,77.759,77.692,77.703,428010000.0
2007-03-26 08:20:00,77.709,77.732,77.689,77.728,593560000.0
2007-03-26 08:25:00,77.721,77.726,77.675,77.678,342340000.0
2007-03-26 08:30:00,77.709,77.725,77.677,77.702,543130000.0
2007-03-26 08:35:00,77.694,77.718,77.683,77.707,484830000.0
2007-03-26 08:40:00,77.679,77.743,77.678,77.716,514400000.0
2007-03-26 08:45:00,77.721,77.751,77.712,77.744,356670000.0
2007-03-26 08:50:00,77.727,77.785,77.719,77.745,404950000.0
2007-03-26 08:55:00,77.742,77.773,77.73,77.755,584330000.0
2007-03-26 09:00:00,77.754,77.792,77.752,77.767,484310000.0
2007-03-26 09:05:00,77.735,77.774,77.725,77.762,478590000.0
2007-03-26 09:10:00,77.734,77.803,77.729,77.798,574340000.0
2007-03-26 09:15:00,77.806,77.818,77.772,77.805,594440000.0
2007-03-26 09:20:00,77.834,77.835,77.792,77.808,550270000.0
2007-03-26 09:25:00,77.782,77.803,77.746,77.753,322170000.0
2007-03-26 09:30:00,77.765,77.791,77.743,77.774,356220000.0
2007-03-26 09:35:00,77.752,77.827,77.734,77.758,408550000.0
2007-03-26 09:40:00,77.777,77.777,77.69,77.719,441410000.0
2007-03-26 09:45:00,77.741,77.765,77.707,77.765,669310000.0
2007-03-26 09:50:00,77.746,77.78,77.722,77.723,541400000.0
2007-03-26 09:55:00,77.73,77.76,77.719,77.737,333630000.0
2007-03-26 10:00:00,77.759,77.77,77.717,77.744,364260000.0
2007-03-26 10:05:00,77.756,77.78,77.716,77.738,489170000.0
2007-03-26 10:10:00,77.715,77.765,77.706,77.735,673430000.0
2007-03-26 10:15:00,77.731,77.763,77.727,77.745,330100000.0
2007-03-26 10:20:00,77.77,77.77,77.724,77.759,323240000.0
2007-03-26 10:25:00,77.731,77.75,77.702,77.72,445200000.0
2007-03-26 10:30:00,77.704,77.747,77.703,77.709,582160000.0
2007-03-26 10:35:00,77.725,77.775,77.725,77.742,375340000.0
2007-03-26 10:40:00,77.75,77.808,77.743,77.763,565530000.0
2007-03-26 10:45:00,77.798,77.8,77.718,77.725,510730000.0
2007-03-26 10:50:00,77.727,77.78,77.727,77.766,542360000.0
2007-03-26 10:55:00,77.79,77.818,77.758,77.791,484740000.0
2007-03-26 11:00:00,77.813,77.817,77.776,77.785,249320000.0
2007-03-26 11:05:00,77.785,77.828,77.784,77.808,439830000.0
2007-03-26 11:10:00,77.799,77.863,77.791,77.831,356870000.0
2007-03-26 11:15:00,77.843,77.844,77.803,77.815,400140000.0
2007-03-26 11:20:00,77.818,77.856,77.805,77.856,440830000.0
2007-03-26 11:25:00,77.849,77.859,77.803,77.816,397310000.0
2007-03-26 11:30:00,77.846,77.861,77.808,77.82,449040000.0
2007-03-26 11:35:00,77.814,77.841,77.793,77.807,591170000.0
2007-03-26 11:40:00,77.779,77.845,77.779,77.808,332320000.0
2007-03-26 11:45:00,77.821,77.839,77.797,77.837,231270000.0
2007-03-26 11:50:00,77.82,77.834,77.784,77.808,531440000.0
2007-03-26 11:55:00,77.835,77.837,77.801,77.805,288690000.0
2007-03-26 12:00:00,77.836,77.841,77.792,77.81,348010000.0
2007-03-26 12:05:00,77.803,77.843,77.803,77.808,444730000.0
2007-03-26 12:10:00,77.834,77.838,77.804,77.837,180730000.0
2007-03-26 12:15:00,77.853,77.859,77.803,77.829,306310000.0
2007-03-26 12:20:00,77.839,77.84,77.829,77.831,295980000.0
2007-03-26 12:25:00,77.817,77.821,77.784,77.808,316350000.0
2007-03-26 12:30:00,77.813,77.822,77.77,77.791,438740000.0
2007-03-26 12:35:00,77.781,77.808,77.771,77.775,553670000.0
2007-03-26 12:40:00,77.775,77.803,77.757,77.769,585320000.0
2007-03-26 12:45:00,77.744,77.788,77.739,77.74,446070000.0
2007-03-26 12:50:00,77.754,77.776,77.731,77.731,680780000.0
2007-03-26 12:55:00,77.746,77.785,77.739,77.761,528430000.0
2007-03-26 13:00:00,77.784,77.812,77.765,77.781,384900000.0
2007-03-26 13:05:00,77.805,77.808,77.772,77.787,365740000.0
2007-03-26 13:10:00,77.793,77.806,77.763,77.797,381560000.0
2007-03-26 13:15:00,77.779,77.834,77.764,77.799,436950000.0
2007-03-26 13:20:00,77.805,77.834,77.782,77.82,369340000.0
2007-03-26 13:25:00,77.829,77.838,77.796,77.83,503580000.0
2007-03-26 13:30:00,77.857,77.864,77.794,77.809,554410000.0
2007-03-26 13:35:00,77.824,77.84,77.791,77.812,463780000.0
2007-03-26 13:40:00,77.814,77.835,77.8,77.822,565890000.0
2007-03-26 13:45:00,77.855,77.855,77.802,77.823,538900000.0
2007-03-26 13:50:00,77.835,77.865,77.827,77.836,434010000.0
2007-03-26 13:55:00,77.834,77.882,77.822,77.848,536860000.0
2007-03-26 14:00:00,77.86,77.891,77.844,77.866,603580000.0
2007-03-26 14:05:00,77.861,77.921,77.852,77.902,437740000.0
2007-03-26 14:10:00,77.889,77.931,77.871,77.901,678210000.0
2007-03-26 14:15:00,77.883,77.923,77.883,77.908,499040000.0
2007-03-26 14:20:00,77.905,77.922,77.891,77.908,637710000.0
2007-03-26 14:25:00,77.898,77.925,77.888,77.913,379980000.0
2007-03-26 14:30:00,77.924,77.924,77.885,77.89,491170000.0
2007-03-26 14:35:00,77.881,77.922,77.869,77.919,535170000.0
2007-03-26 14:40:00,77.898,77.924,77.881,77.9,355420000.0
2007-03-26 14:45:00,77.911,77.911,77.864,77.887,573940000.0
2007-03-26 14:50:00,77.856,77.904,77.855,77.891,546320000.0
2007-03-26 14:55:00,77.875,77.928,77.869,77.882,468140000.0
2007-03-26 15:00:00,77.895,77.916,77.869,77.915,584150000.0
2007-03-26 15:05:00,77.901,77.947,77.89,77.93,532260000.0
2007-03-26 15:10:00,77.925,77.943,77.836,77.851,562520000.0
2007-03-26 15:15:00,77.861,77.917,77.848,77.89,406670000.0
2007-03-26 15:20:00,77.893,77.924,77.886,77.913,334820000.0
2007-03-26 15:25:00,77.902,77.925,77.883,77.914,444660000.0
2007-03-26 15:30:00,77.909,77.919,77.865,77.878,410150000.0
2007-03-26 15:35:00,77.879,77.909,77.869,77.897,657380000.0
2007-03-26 15:40:00,77.873,77.902,77.868,77.874,374000000.0
2007-03-26 15:45:00,77.868,77.908,77.86,77.882,392110000.0
2007-03-26 15:50:00,77.888,77.912,77.873,77.889,311170000.0
2007-03-26 15:55:00,77.902,77.935,77.875,77.921,456440000.0
2007-03-26 16:00:00,77.877,77.877,77.698,77.73,591330000.0
2007-03-26 16:05:00,77.724,77.738,77.579,77.642,373400000.0
2007-03-26 16:10:00,77.648,77.731,77.648,77.67,556930000.0
2007-03-26 16:15:00,77.661,77.67,77.588,77.651,507450000.0
2007-03-26 16:20:00,77.641,77.674,77.607,77.625,519220000.0
2007-03-26 16:25:00,77.611,77.64,77.528,77.557,489080000.0
2007-03-26 16:30:00,77.551,77.612,77.545,77.568,256950000.0
2007-03-26 16:35:00,77.594,77.657,77.578,77.649,423360000.0
2007-03-26 16:40:00,77.64,77.698,77.618,77.628,359660000.0
2007-03-26 16:45:00,77.633,77.641,77.595,77.641,364770000.0
2007-03-26 16:50:00,77.624,77.694,77.613,77.631,429330000.0
2007-03-26 16:55:00,77.646,77.668,77.606,77.658,388600000.0
2007-03-26 17:00:00,77.657,77.692,77.627,77.641,436770000.0
2007-03-26 17:05:00,77.621,77.678,77.62,77.671,607810000.0
2007-03-26 17:10:00,77.668,77.703,77.664,77.682,365780000.0
2007-03-26 17:15:00,77.687,77.703,77.672,77.7,225880000.0
2007-03-26 17:20:00,77.698,77.742,77.695,77.702,546000000.0
2007-03-26 17:25:00,77.689,77.726,77.683,77.692,363140000.0
2007-03-26 17:30:00,77.724,77.767,77.699,77.744,400320000.0
2007-03-26 17:35:00,77.735,77.768,77.718,77.727,641160000.0
2007-03-26 17:40:00,77.749,77.76,77.722,77.734,578460000.0
2007-03-26 17:45:00,77.743,77.756,77.687,77.69,507310000.0
2007-03-26 17:50:00,77.681,77.711,77.672,77.683,424480000.0
2007-03-26 17:55:00,77.697,77.711,77.675,77.679,442810000.0
2007-03-26 18:00:00,77.711,77.731,77.689,77.707,668590000.0
2007-03-26 18:05:00,77.705,77.751,77.679,77.716,542750000.0
2007-03-26 18:10:00,77.72,77.726,77.674,77.684,260540000.0
2007-03-26 18:15:00,77.711,77.74,77.67,77.734,475470000.0
2007-03-26 18:20:00,77.701,77.748,77.701,77.736,454800000.0
2007-03-26 18:25:00,77.746,77.778,77.716,77.718,328800000.0
2007-03-26 18:30:00,77.746,77.748,77.709,77.718,356190000.0
2007-03-26 18:35:00,77.735,77.777,77.729,77.766,450700000.0
2007-03-26 18:40:00,77.767,77.773,77.738,77.747,678340000.0
2007-03-26 18:45:00,77.769,77.78,77.734,77.759,433080000.0
2007-03-26 18:50:00,77.767,77.769,77.716,77.729,553550000.0
2007-03-26 18:55:00,77.754,77.766,77.714,77.729,571650000.0
2007-03-26 19:00:00,77.753,77.754,77.707,77.712,620820000.0
2007-03-26 19:05:00,77.738,77.748,77.693,77.696,426130000.0
2007-03-26 19:10:00,77.698,77.746,77.69,77.736,431220000.0
2007-03-26 19:15:00,77.739,77.771,77.688,77.695,637390000.0
2007-03-26 19:20:00,77.709,77.743,77.697,77.707,519550000.0
2007-03-26 19:25:00,77.723,77.741,77.704,77.741,431610000.0
2007-03-26 19:30:00,77.758,77.791,77.72,77.778,398920000.0
2007-03-26 19:35:00,77.775,77.806,77.765,77.796,643640000.0
2007-03-26 19:40:00,77.793,77.803,77.776,77.791,554240000.0
2007-03-26 19:45:00,77.789,77.82,77.777,77.777,324930000.0
2007-03-26 19:50:00,77.783,77.811,77.774,77.799,387720000.0
2007-03-26 19:55:00,77.795,77.807,77.756,77.758,393820000.0
2007-03-26 20:00:00,77.775,77.808,77.764,77.785,617590000.0
2007-03-26 20:05:00,77.776,77.818,77.767,77.776,544380000.0
2007-03-26 20:10:00,77.779,77.807,77.773,77.773,318810000.0
2007-03-26 20:15:00,77.781,77.784,77.74,77.773,322060000.0
2007-03-26 20:20:00,77.748,77.796,77.748,77.786,466310000.0
2007-03-26 20:25:00,77.782,77.792,77.756,77.789,266640000.0
2007-03-26 20:30:00,77.801,77.804,77.74,77.784,457750000.0
2007-03-26 20:35:00,77.778,77.808,77.756,77.799,395170000.0
2007-03-26 20:40:00,77.781,77.796,77.749,77.749,339620000.0
2007-03-26 20:45:00,77.781,77.785,77.751,77.756,513880000.0
2007-03-26 20:50:00,77.751,77.762,77.731,77.759,702660000.0
2007-03-26 20:55:00,77.75,77.791,77.745,77.788,422840000.0
2007-03-26 21:00:00,77.77,77.815,77.769,77.801,485680000.0
2007-03-26 21:05:00,77.791,77.814,77.786,77.808,439270000.0
2007-03-26 21:10:00,77.821,77.822,77.8,77.807,189280000.0
2007-03-26 21:15:00,77.839,77.84,77.792,77.797,380900000.0
2007-03-26 21:20:00,77.792,77.82,77.776,77.794,478550000.0
2007-03-26 21:25:00,77.774,77.861,77.771,77.788,348110000.0
2007-03-26 21:30:00,77.822,77.823,77.783,77.819,290030000.0
2007-03-26 21:35:00,77.834,77.837,77.798,77.809,258170000.0
2007-03-26 21:40:00,77.799,77.822,77.797,77.819,185840000.0
2007-03-26 21:45:00,77.836,77.837,77.805,77.824,366840000.0
2007-03-26 21:50:00,77.828,77.859,77.821,77.838,354770000.0
2007-03-26 21:55:00,77.837,77.851,77.812,77.817,327370000.0
2007-03-26 22:00:00,77.846,77.846,77.808,77.819,400870000.0
2007-03-26 22:05:00,77.807,77.856,77.804,77.846,646320000.0
2007-03-26 22:10:00,77.806,77.85,77.805,77.843,414800000.0
2007-03-26 22:15:00,77.817,77.843,77.807,77.81,314700000.0
2007-03-26 22:20:00,77.819,77.83,77.809,77.813,298850000.0
2007-03-26 22:25:00,77.819,77.845,77.817,77.827,219120000.0
2007-03-26 22:30:00,77.865,77.869,77.808,77.85,307340000.0
2007-03-26 22:35:00,77.856,77.858,77.821,77.828,319620000.0
2007-03-26 22:40:00,77.856,77.856,77.839,77.849,269250000.0
2007-03-26 22:45:00,77.873,77.873,77.843,77.845,468470000.0
2007-03-26 22:50:00,77.871,77.872,77.841,77.87,302800000.0
2007-03-26 22:55:00,77.843,77.862,77.837,77.849,347160000.0
2007-03-26 23:00:00,77.86,77.86,77.831,77.854,357600000.0
2007-03-26 23:05:00,77.845,77.878,77.842,77.859,314360000.0
2007-03-26 23:10:00,77.839,77.86,77.829,77.839,330950000.0
2007-03-26 23:15:00,77.853,77.879,77.834,77.834,465860000.0
2007-03-26 23:20:00,77.861,77.862,77.828,77.847,341260000.0
2007-03-26 23:25:00,77.835,77.851,77.832,77.849,261340000.0
2007-03-26 23:30:00,77.869,77.891,77.847,77.855,334210000.0
2007-03-26 23:35:00,77.894,77.91,77.851,77.907,343800000.0
2007-03-26 23:40:00,77.889,77.904,77.86,77.867,271160000.0
2007-03-26 23:45:00,77.908,77.908,77.825,77.825,478380000.0
2007-03-26 23:50:00,77.834,77.859,77.825,77.853,701250000.0
2007-03-26 23:55:00,77.824,77.862,77.824,77.849,389550000.0
2007-03-27 00:00:00,77.881,77.882,77.855,77.867,176780000.0
2007-03-27 00:05:00,77.861,77.897,77.852,77.873,443310000.0
2007-03-27 00:10:00,77.86,77.878,77.813,77.814,543590000.0
2007-03-27 00:15:00,77.84,77.848,77.805,77.842,233630000.0
2007-03-27 00:20:00,77.801,77.832,77.793,77.809,460260000.0
2007-03-27 00:25:00,77.815,77.843,77.81,77.833,585450000.0
2007-03-27 00:30:00,77.874,77.877,77.822,77.834,326680000.0
2007-03-27 00:35:00,77.866,77.87,77.802,77.837,373390000.0
2007-03-27 00:40:00,77.829,77.851,77.827,77.833,371190000.0
2007-03-27 00:45:00,77.877,77.877,77.836,77.854,447590000.0
2007-03-27 00:50:00,77.869,77.901,77.867,77.884,557630000.0
2007-03-27 00:55:00,77.868,77.909,77.855,77.887,628130000.0
2007-03-27 01:00:00,77.904,77.939,77.893,77.916,290310000.0
2007-03-27 01:05:00,77.916,77.952,77.907,77.93,365250000.0
2007-03-27 01:10:00,77.91,77.942,77.891,77.905,355180000.0
2007-03-27 01:15:00,77.92,77.932,77.899,77.91,491020000.0
2007-03-27 01:20:00,77.906,77.968,77.906,77.944,702380000.0
2007-03-27 01:25:00,77.954,77.967,77.912,77.924,423440000.0
2007-03-27 01:30:00,77.948,77.948,77.902,77.903,395500000.0
2007-03-27 01:35:00,77.898,77.982,77.897,77.96,621600000.0
2007-03-27 01:40:00,77.968,78.0,77.914,77.925,577830000.0
2007-03-27 01:45:00,77.949,77.959,77.9,77.9,508240000.0
2007-03-27 01:50:00,77.888,77.92,77.887,77.906,628750000.0
2007-03-27 01:55:00,77.901,77.924,77.897,77.919,257990000.0
2007-03-27 02:00:00,77.94,77.94,77.873,77.88,238050000.0
2007-03-27 02:05:00,77.894,77.943,77.892,77.908,348360000.0
2007-03-27 02:10:00,77.9,77.947,77.897,77.913,257340000.0
2007-03-27 02:15:00,77.938,77.958,77.917,77.92,206960000.0
2007-03-27 02:20:00,77.909,77.934,77.876,77.916,312920000.0
2007-03-27 02:25:00,77.896,77.929,77.888,77.907,201130000.0
2007-03-27 02:30:00,77.904,77.935,77.89,77.89,282090000.0
2007-03-27 02:35:00,77.899,77.959,77.897,77.951,286170000.0
2007-03-27 02:40:00,77.892,77.93,77.884,77.893,171700000.0
2007-03-27 02:45:00,77.905,77.905,77.822,77.834,258830000.0
2007-03-27 02:50:00,77.823,77.859,77.812,77.826,276810000.0
2007-03-27 02:55:00,77.823,77.854,77.808,77.83,430280000.0
2007-03-27 03:00:00,77.829,77.864,77.804,77.842,300000000.0
2007-03-27 03:05:00,77.836,77.864,77.824,77.843,249330000.0
2007-03-27 03:10:00,77.851,77.851,77.804,77.817,150950000.0
2007-03-27 03:15:00,77.813,77.862,77.808,77.816,287710000.0
2007-03-27 03:20:00,77.814,77.845,77.803,77.815,581620000.0
2007-03-27 03:25:00,77.837,77.863,77.819,77.84,439050000.0
2007-03-27 03:30:00,77.867,77.918,77.836,77.882,254810000.0
2007-03-27 03:35:00,77.878,77.919,77.864,77.877,543160000.0
2007-03-27 03:40:00,77.877,77.89,77.845,77.877,496720000.0
2007-03-27 03:45:00,77.916,77.928,77.892,77.912,287190000.0
2007-03-27 03:50:00,77.936,77.938,77.898,77.921,262480000.0
2007-03-27 03:55:00,77.923,77.935,77.895,77.935,421740000.0
2007-03-27 04:00:00,77.912,77.925,77.898,77.902,139350000.0
2007-03-27 04:05:00,77.91,77.942,77.897,77.901,330050000.0
2007-03-27 04:10:00,77.909,77.915,77.901,77.915,134150000.0
2007-03-27 04:15:00,77.893,77.913,77.883,77.89,243940000.0
2007-03-27 04:20:00,77.9,77.914,77.882,77.912,326000000.0
2007-03-27 04:25:00,77.906,77.921,77.855,77.873,388350000.0
2007-03-27 04:30:00,77.877,77.892,77.848,77.868,387180000.0
2007-03-27 04:35:00,77.848,77.861,77.833,77.849,319610000.0
2007-03-27 04:40:00,77.823,77.864,77.823,77.839,329170000.0
2007-03-27 04:45:00,77.86,77.873,77.833,77.861,148360000.0
2007-03-27 04:50:00,77.848,77.861,77.805,77.811,400070000.0
2007-03-27 04:55:00,77.815,77.832,77.801,77.809,319060000.0
2007-03-27 05:00:00,77.832,77.834,77.803,77.827,204990000.0
2007-03-27 05:05:00,77.803,77.839,77.803,77.803,348900000.0
2007-03-27 05:10:00,77.823,77.836,77.803,77.826,375370000.0
2007-03-27 05:15:00,77.842,77.851,77.81,77.821,169700000.0
2007-03-27 05:20:00,77.824,77.851,77.815,77.828,243170000.0
2007-03-27 05:25:00,77.85,77.876,77.823,77.864,350730000.0
2007-03-27 05:30:00,77.863,77.87,77.833,77.846,466560000.0
2007-03-27 05:35:00,77.875,77.891,77.839,77.85,683040000.0
2007-03-27 05:40:00,77.882,77.908,77.849,77.864,258110000.0
2007-03-27 05:45:00,77.878,77.878,77.84,77.848,301980000.0
2007-03-27 05:50:00,77.844,77.864,77.834,77.844,295020000.0
2007-03-27 05:55:00,77.844,77.86,77.804,77.817,382920000.0
2007-03-27 06:00:00,77.853,77.853,77.774,77.778,304080000.0
2007-03-27 06:05:00,77.814,77.839,77.765,77.786,440280000.0
2007-03-27 06:10:00,77.762,77.805,77.751,77.781,560720000.0
2007-03-27 06:15:00,77.79,77.834,77.779,77.805,461000000.0
2007-03-27 06:20:00,77.801,77.836,77.779,77.792,373030000.0
2007-03-27 06:25:00,77.812,77.814,77.783,77.791,271830000.0
2007-03-27 06:30:00,77.806,77.832,77.786,77.814,166030000.0
2007-03-27 06:35:00,77.825,77.827,77.796,77.798,169570000.0
2007-03-27 06:40:00,77.816,77.82,77.813,77.819,74630000.0
2007-03-27 06:45:00,77.845,77.845,77.796,77.813,581340000.0
2007-03-27 06:50:00,77.817,77.842,77.8,77.813,682670000.0
2007-03-27 06:55:00,77.817,77.848,77.807,77.811,382000000.0
2007-03-27 07:00:00,77.867,77.867,77.8,77.801,371290000.0
2007-03-27 07:05:00,77.807,77.851,77.801,77.849,303490000.0
2007-03-27 07:10:00,77.788,77.821,77.787,77.814,372060000.0
2007-03-27 07:15:00,77.826,77.829,77.792,77.823,207330000.0
2007-03-27 07:20:00,77.818,77.825,77.795,77.806,154460000.0
2007-03-27 07:25:00,77.825,77.836,77.782,77.782,369060000.0
2007-03-27 07:30:00,77.805,77.806,77.773,77.799,347020000.0
2007-03-27 07:35:00,77.808,77.808,77.777,77.796,427770000.0
2007-03-27 07:40:00,77.786,77.809,77.779,77.788,438340000.0
2007-03-27 07:45:00,77.794,77.821,77.762,77.78,670850000.0
2007-03-27 07:50:00,77.769,77.8,77.754,77.772,451110000.0
2007-03-27 07:55:00,77.763,77.791,77.752,77.788,349780000.0
2007-03-27 08:00:00,77.797,77.797,77.724,77.748,413600000.0
2007-03-27 08:05:00,77.738,77.772,77.727,77.759,366470000.0
2007-03-27 08:10:00,77.748,77.792,77.739,77.739,483470000.0
2007-03-27 08:15:00,77.764,77.776,77.74,77.748,614390000.0
2007-03-27 08:20:00,77.761,77.804,77.761,77.789,581510000.0
2007-03-27 08:25:00,77.775,77.794,77.752,77.785,430560000.0
2007-03-27 08:30:00,77.786,77.787,77.754,77.785,154390000.0
2007-03-27 08:35:00,77.786,77.801,77.776,77.78,490480000.0
2007-03-27 08:40:00,77.786,77.806,77.756,77.793,603340000.0
2007-03-27 08:45:00,77.8,77.803,77.755,77.781,495340000.0
2007-03-27 08:50:00,77.778,77.784,77.71,77.779,464920000.0
2007-03-27 08:55:00,77.746,77.77,77.698,77.703,629910000.0
2007-03-27 09:00:00,77.712,77.773,77.682,77.768,367220000.0
2007-03-27 09:05:00,77.751,77.782,77.737,77.76,468070000.0
2007-03-27 09:10:00,77.747,77.763,77.712,77.743,463000000.0
2007-03-27 09:15:00,77.755,77.755,77.708,77.711,601300000.0
2007-03-27 09:20:00,77.718,77.753,77.712,77.731,591040000.0
2007-03-27 09:25:00,77.739,77.743,77.704,77.721,442290000.0
2007-03-27 09:30:00,77.746,77.771,77.722,77.759,329880000.0
2007-03-27 09:35:00,77.751,77.777,77.715,77.715,421610000.0
2007-03-27 09:40:00,77.72,77.759,77.72,77.736,204730000.0
2007-03-27 09:45:00,77.763,77.764,77.708,77.733,537880000.0
2007-03-27 09:50:00,77.74,77.771,77.722,77.764,585730000.0
2007-03-27 09:55:00,77.752,77.79,77.741,77.765,552040000.0
2007-03-27 10:00:00,77.747,77.831,77.737,77.821,503270000.0
2007-03-27 10:05:00,77.786,77.816,77.766,77.789,438660000.0
2007-03-27 10:10:00,77.777,77.81,77.772,77.789,596500000.0
2007-03-27 10:15:00,77.776,77.818,77.764,77.785,418180000.0
2007-03-27 10:20:00,77.794,77.825,77.775,77.799,319260000.0
2007-03-27 10:25:00,77.791,77.822,77.781,77.821,365090000.0
2007-03-27 10:30:00,77.811,77.834,77.791,77.834,397990000.0
2007-03-27 10:35:00,77.827,77.872,77.792,77.846,238720000.0
2007-03-27 10:40:00,77.841,77.913,77.831,77.893,387170000.0
2007-03-27 10:45:00,77.914,77.919,77.865,77.908,646390000.0
2007-03-27 10:50:00,77.901,77.934,77.901,77.913,423150000.0
2007-03-27 10:55:00,77.921,77.967,77.914,77.959,423970000.0
2007-03-27 11:00:00,77.928,77.965,77.916,77.935,427560000.0
2007-03-27 11:05:00,77.945,77.945,77.889,77.892,400010000.0
2007-03-27 11:10:00,77.903,77.925,77.86,77.893,384890000.0
2007-03-27 11:15:00,77.892,77.892,77.839,77.839,446550000.0
2007-03-27 11:20:00,77.852,77.899,77.852,77.889,299160000.0
2007-03-27 11:25:00,77.85,77.891,77.846,77.867,411690000.0
2007-03-27 11:30:00,77.861,77.919,77.855,77.912,540960000.0
2007-03-27 11:35:00,77.882,77.914,77.868,77.868,521530000.0
2007-03-27 11:40:00,77.857,77.886,77.832,77.873,500420000.0
2007-03-27 11:45:00,77.874,77.874,77.816,77.844,393550000.0
2007-03-27 11:50:00,77.841,77.884,77.83,77.871,596390000.0
2007-03-27 11:55:00,77.862,77.898,77.851,77.869,435290000.0
2007-03-27 12:00:00,77.863,77.923,77.855,77.913,291760000.0
2007-03-27 12:05:00,77.884,77.923,77.884,77.923,490460000.0
2007-03-27 12:10:00,77.913,77.918,77.882,77.884,388840000.0
2007-03-27 12:15:00,77.888,77.93,77.876,77.919,598270000.0
2007-03-27 12:20:00,77.927,77.934,77.905,77.905,447360000.0
2007-03-27 12:25:00,77.91,77.935,77.895,77.907,388260000.0
2007-03-27 12:30:00,77.929,77.935,77.888,77.897,345230000.0
2007-03-27 12:35:00,77.912,77.94,77.892,77.938,432860000.0
2007-03-27 12:40:00,77.918,77.944,77.908,77.924,272560000.0
2007-03-27 12:45:00,77.936,77.939,77.9,77.902,201340000.0
2007-03-27 12:50:00,77.892,77.941,77.891,77.925,304450000.0
2007-03-27 12:55:00,77.907,77.927,77.899,77.899,305050000.0
2007-03-27 13:00:00,77.933,77.94,77.891,77.891,222810000.0
2007-03-27 13:05:00,77.895,77.937,77.895,77.915,473020000.0
2007-03-27 13:10:00,77.903,77.954,77.903,77.926,553780000.0
2007-03-27 13:15:00,77.98,77.98,77.919,77.937,478700000.0
2007-03-27 13:20:00,77.929,77.968,77.917,77.951,485670000.0
2007-03-27 13:25:00,77.931,77.999,77.931,77.987,386180000.0
2007-03-27 13:30:00,77.994,78.003,77.969,77.972,473820000.0
2007-03-27 13:35:00,77.976,78.041,77.961,77.962,425590000.0
2007-03-27 13:40:00,77.966,78.004,77.958,77.984,326980000.0
2007-03-27 13:45:00,78.005,78.005,77.953,77.974,445040000.0
2007-03-27 13:50:00,77.962,77.962,77.92,77.93,588130000.0
2007-03-27 13:55:00,77.924,77.944,77.899,77.905,590620000.0
2007-03-27 14:00:00,77.904,77.978,77.896,77.978,487990000.0
2007-03-27 14:05:00,77.964,77.995,77.94,77.995,543370000.0
2007-03-27 14:10:00,77.986,78.015,77.914,77.956,613270000.0
2007-03-27 14:15:00,77.943,77.989,77.935,77.976,376680000.0
2007-03-27 14:20:00,77.973,77.982,77.928,77.94,446830000.0
2007-03-27 14:25:00,77.926,77.955,77.916,77.928,358320000.0
2007-03-27 14:30:00,77.933,77.964,77.869,77.876,305870000.0
2007-03-27 14:35:00,77.861,77.884,77.835,77.847,383790000.0
2007-03-27 14:40:00,77.836,77.893,77.834,77.881,258170000.0
2007-03-27 14:45:00,77.878,77.913,77.862,77.878,531670000.0
2007-03-27 14:50:00,77.909,77.929,77.873,77.909,499430000.0
2007-03-27 14:55:00,77.917,77.946,77.852,77.868,328390000.0
2007-03-27 15:00:00,77.862,77.893,77.852,77.863,387600000.0
2007-03-27 15:05:00,77.883,77.886,77.853,77.869,329540000.0
2007-03-27 15:10:00,77.859,77.906,77.825,77.825,344970000.0
2007-03-27 15:15:00,77.841,77.909,77.817,77.909,257820000.0
2007-03-27 15:20:00,77.911,77.912,77.836,77.846,289700000.0
2007-03-27 15:25:00,77.842,77.868,77.838,77.84,395150000.0
2007-03-27 15:30:00,77.861,77.861,77.793,77.793,432380000.0
2007-03-27 15:35:00,77.8,77.822,77.756,77.78,359100000.0
2007-03-27 15:40:00,77.768,77.801,77.756,77.789,253600000.0
2007-03-27 15:45:00,77.799,77.834,77.784,77.83,555120000.0
2007-03-27 15:50:00,77.825,77.825,77.778,77.787,633100000.0
2007-03-27 15:55:00,77.783,77.832,77.783,77.807,371010000.0
2007-03-27 16:00:00,77.797,77.833,77.737,77.833,421220000.0
2007-03-27 16:05:00,77.854,77.872,77.808,77.836,678680000.0
2007-03-27 16:10:00,77.813,77.817,77.692,77.692,477880000.0
2007-03-27 16:15:00,77.693,77.735,77.659,77.733,398110000.0
2007-03-27 16:20:00,77.723,77.74,77.666,77.73,439780000.0
2007-03-27 16:25:00,77.719,77.732,77.684,77.697,293960000.0
2007-03-27 16:30:00,77.699,77.721,77.629,77.667,355780000.0
2007-03-27 16:35:00,77.638,77.724,77.623,77.711,450590000.0
2007-03-27 16:40:00,77.682,77.751,77.682,77.703,482160000.0
2007-03-27 16:45:00,77.728,77.742,77.701,77.71,356960000.0
2007-03-27 16:50:00,77.699,77.769,77.699,77.74,410360000.0
2007-03-27 16:55:00,77.755,77.787,77.724,77.774,468860000.0
2007-03-27 17:00:00,77.741,77.768,77.694,77.724,330710000.0
2007-03-27 17:05:00,77.704,77.74,77.683,77.69,428380000.0
2007-03-27 17:10:00,77.677,77.754,77.667,77.738,655770000.0
2007-03-27 17:15:00,77.718,77.749,77.678,77.703,493740000.0
2007-03-27 17:20:00,77.675,77.713,77.643,77.654,667510000.0
2007-03-27 17:25:00,77.659,77.693,77.629,77.666,468460000.0
2007-03-27 17:30:00,77.63,77.665,77.594,77.637,584280000.0
2007-03-27 17:35:00,77.663,77.684,77.634,77.684,553410000.0
2007-03-27 17:40:00,77.667,77.697,77.636,77.668,426220000.0
2007-03-27 17:45:00,77.682,77.707,77.662,77.679,462780000.0
2007-03-27 17:50:00,77.69,77.703,77.65,77.663,428100000.0
2007-03-27 17:55:00,77.657,77.696,77.649,77.657,530880000.0
2007-03-27 18:00:00,77.686,77.686,77.644,77.646,514080000.0
2007-03-27 18:05:00,77.654,77.7,77.645,77.676,431220000.0
2007-03-27 18:10:00,77.678,77.704,77.676,77.698,276270000.0
2007-03-27 18:15:00,77.725,77.73,77.684,77.716,381990000.0
2007-03-27 18:20:00,77.692,77.716,77.673,77.684,459650000.0
2007-03-27 18:25:00,77.688,77.74,77.679,77.718,415770000.0
2007-03-27 18:30:00,77.713,77.737,77.677,77.71,429270000.0
2007-03-27 18:35:00,77.689,77.717,77.678,77.707,410230000.0
2007-03-27 18:40:00,77.7,77.716,77.691,77.714,288330000.0
2007-03-27 18:45:00,77.711,77.715,77.69,77.707,394960000.0
2007-03-27 18:50:00,77.7,77.716,77.691,77.701,646830000.0
2007-03-27 18:55:00,77.691,77.734,77.69,77.727,214470000.0
2007-03-27 19:00:00,77.715,77.741,77.688,77.699,345950000.0
2007-03-27 19:05:00,77.714,77.748,77.694,77.746,480240000.0
2007-03-27 19:10:00,77.716,77.732,77.708,77.719,486310000.0
2007-03-27 19:15:00,77.751,77.765,77.716,77.734,457990000.0
2007-03-27 19:20:00,77.755,77.788,77.736,77.781,325470000.0
2007-03-27 19:25:00,77.744,77.763,77.708,77.725,453350000.0
2007-03-27 19:30:00,77.723,77.764,77.715,77.764,354920000.0
2007-03-27 19:35:00,77.75,77.776,77.73,77.776,547560000.0
2007-03-27 19:40:00,77.739,77.777,77.729,77.736,472120000.0
2007-03-27 19:45:00,77.768,77.768,77.734,77.74,264640000.0
2007-03-27 19:50:00,77.748,77.764,77.721,77.725,510680000.0
2007-03-27 19:55:00,77.754,77.755,77.721,77.753,218180000.0
2007-03-27 20:00:00,77.762,77.762,77.713,77.713,254780000.0
2007-03-27 20:05:00,77.719,77.756,77.709,77.754,436090000.0
2007-03-27 20:10:00,77.716,77.749,77.716,77.748,93130000.0
2007-03-27 20:15:00,77.759,77.759,77.718,77.742,207830000.0
2007-03-27 20:20:00,77.72,77.75,77.715,77.749,349870000.0
2007-03-27 20:25:00,77.711,77.743,77.709,77.735,208320000.0
2007-03-27 20:30:00,77.75,77.75,77.692,77.702,415020000.0
2007-03-27 20:35:00,77.709,77.734,77.686,77.703,302830000.0
2007-03-27 20:40:00,77.718,77.721,77.689,77.715,436710000.0
2007-03-27 20:45:00,77.716,77.76,77.703,77.73,311100000.0
2007-03-27 20:50:00,77.698,77.751,77.693,77.744,661090000.0
2007-03-27 20:55:00,77.715,77.757,77.701,77.753,595340000.0
2007-03-27 21:00:00,77.74,77.758,77.724,77.738,301850000.0
2007-03-27 21:05:00,77.725,77.746,77.706,77.73,381410000.0
2007-03-27 21:10:00,77.718,77.75,77.712,77.725,370380000.0
2007-03-27 21:15:00,77.743,77.743,77.726,77.738,162010000.0
2007-03-27 21:20:00,77.728,77.745,77.724,77.737,139220000.0
2007-03-27 21:25:00,77.723,77.734,77.692,77.699,327280000.0
2007-03-27 21:30:00,77.736,77.736,77.68,77.694,413010000.0
2007-03-27 21:35:00,77.724,77.747,77.706,77.729,361440000.0
2007-03-27 21:40:00,77.717,77.74,77.707,77.739,245950000.0
2007-03-27 21:45:00,77.748,77.748,77.72,77.72,184530000.0
2007-03-27 21:50:00,77.704,77.74,77.696,77.712,453530000.0
2007-03-27 21:55:00,77.699,77.73,77.68,77.687,280620000.0
2007-03-27 22:00:00,77.714,77.714,77.668,77.676,413200000.0
2007-03-27 22:05:00,77.669,77.703,77.664,77.679,492660000.0
2007-03-27 22:10:00,77.668,77.69,77.659,77.659,210280000.0
2007-03-27 22:15:00,77.667,77.696,77.666,77.691,82710000.0
2007-03-27 22:20:00,77.668,77.709,77.668,77.708,315440000.0
2007-03-27 22:25:00,77.731,77.731,77.697,77.7,173540000.0
2007-03-27 22:30:00,77.726,77.726,77.695,77.716,371810000.0
2007-03-27 22:35:00,77.71,77.749,77.704,77.748,148550000.0
2007-03-27 22:40:00,77.726,77.729,77.707,77.717,335710000.0
2007-03-27 22:45:00,77.748,77.748,77.717,77.719,328890000.0
2007-03-27 22:50:00,77.71,77.731,77.682,77.682,287880000.0
2007-03-27 22:55:00,77.662,77.678,77.645,77.659,208810000.0
2007-03-27 23:00:00,77.677,77.677,77.646,77.649,104370000.0
2007-03-27 23:05:00,77.621,77.66,77.585,77.589,232470000.0
2007-03-27 23:10:00,77.606,77.666,77.579,77.591,366010000.0
2007-03-27 23:15:00,77.601,77.694,77.569,77.663,223210000.0
2007-03-27 23:20:00,77.649,77.722,77.649,77.71,262420000.0
2007-03-27 23:25:00,77.696,77.704,77.667,77.668,470140000.0
2007-03-27 23:30:00,77.705,77.705,77.674,77.691,279670000.0
2007-03-27 23:35:00,77.701,77.732,77.687,77.717,303460000.0
2007-03-27 23:40:00,77.677,77.696,77.67,77.689,244920000.0
2007-03-27 23:45:00,77.686,77.697,77.682,77.691,185800000.0
2007-03-27 23:50:00,77.715,77.716,77.698,77.698,141860000.0
2007-03-27 23:55:00,77.674,77.686,77.624,77.628,336170000.0
2007-03-28 00:00:00,77.64,77.681,77.634,77.679,165540000.0
2007-03-28 00:05:00,77.656,77.668,77.647,77.666,221620000.0
2007-03-28 00:10:00,77.64,77.658,77.64,77.648,236250000.0
2007-03-28 00:15:00,77.643,77.671,77.624,77.627,305780000.0
2007-03-28 00:20:00,77.636,77.651,77.616,77.618,162220000.0
2007-03-28 00:25:00,77.61,77.663,77.609,77.627,401450000.0
2007-03-28 00:30:00,77.663,77.663,77.621,77.622,255550000.0
2007-03-28 00:35:00,77.608,77.65,77.606,77.648,265090000.0
2007-03-28 00:40:00,77.617,77.635,77.607,77.628,220960000.0
2007-03-28 00:45:00,77.663,77.672,77.627,77.629,518100000.0
2007-03-28 00:50:00,77.636,77.665,77.609,77.615,279340000.0
2007-03-28 00:55:00,77.614,77.618,77.589,77.607,468530000.0
2007-03-28 01:00:00,77.644,77.644,77.603,77.618,298710000.0
2007-03-28 01:05:00,77.626,77.642,77.6,77.6,362090000.0
2007-03-28 01:10:00,77.611,77.673,77.611,77.653,270670000.0
2007-03-28 01:15:00,77.684,77.693,77.649,77.649,311970000.0
2007-03-28 01:20:00,77.661,77.7,77.646,77.65,312730000.0
2007-03-28 01:25:00,77.655,77.677,77.644,77.676,615480000.0
2007-03-28 01:30:00,77.687,77.751,77.683,77.704,448760000.0
2007-03-28 01:35:00,77.695,77.709,77.667,77.706,596220000.0
2007-03-28 01:40:00,77.676,77.723,77.671,77.687,422100000.0
2007-03-28 01:45:00,77.711,77.731,77.676,77.728,524490000.0
2007-03-28 01:50:00,77.733,77.768,77.712,77.724,521260000.0
2007-03-28 01:55:00,77.734,77.756,77.717,77.738,280490000.0
2007-03-28 02:00:00,77.734,77.747,77.705,77.718,245280000.0
2007-03-28 02:05:00,77.714,77.754,77.712,77.753,129510000.0
2007-03-28 02:10:00,77.726,77.748,77.709,77.738,378180000.0
2007-03-28 02:15:00,77.786,77.786,77.734,77.734,154450000.0
2007-03-28 02:20:00,77.74,77.767,77.727,77.747,229380000.0
2007-03-28 02:25:00,77.717,77.739,77.683,77.69,409700000.0
2007-03-28 02:30:00,77.701,77.709,77.65,77.65,278720000.0
2007-03-28 02:35:00,77.659,77.722,77.652,77.672,438160000.0
2007-03-28 02:40:00,77.681,77.727,77.68,77.693,294640000.0
2007-03-28 02:45:00,77.704,77.724,77.669,77.669,243540000.0
2007-03-28 02:50:00,77.658,77.688,77.614,77.621,279440000.0
2007-03-28 02:55:00,77.635,77.684,77.63,77.65,418000000.0
2007-03-28 03:00:00,77.668,77.679,77.645,77.655,278860000.0
2007-03-28 03:05:00,77.656,77.675,77.595,77.609,172940000.0
2007-03-28 03:10:00,77.632,77.643,77.584,77.598,286000000.0
2007-03-28 03:15:00,77.6,77.631,77.56,77.56,312960000.0
2007-03-28 03:20:00,77.55,77.599,77.468,77.508,595910000.0
2007-03-28 03:25:00,77.524,77.537,77.393,77.393,459460000.0
2007-03-28 03:30:00,77.404,77.467,77.378,77.465,264480000.0
2007-03-28 03:35:00,77.468,77.468,77.423,77.444,545510000.0
2007-03-28 03:40:00,77.43,77.452,77.399,77.399,502680000.0
2007-03-28 03:45:00,77.427,77.438,77.377,77.397,291700000.0
2007-03-28 03:50:00,77.346,77.369,77.298,77.317,356460000.0
2007-03-28 03:55:00,77.327,77.365,77.287,77.343,444060000.0
2007-03-28 04:00:00,77.325,77.353,77.31,77.321,197540000.0
2007-03-28 04:05:00,77.347,77.367,77.322,77.338,333720000.0
2007-03-28 04:10:00,77.335,77.366,77.326,77.355,355910000.0
2007-03-28 04:15:00,77.336,77.393,77.336,77.362,225060000.0
2007-03-28 04:20:00,77.365,77.384,77.352,77.367,490030000.0
2007-03-28 04:25:00,77.376,77.394,77.356,77.361,386640000.0
2007-03-28 04:30:00,77.357,77.39,77.349,77.376,388960000.0
2007-03-28 04:35:00,77.371,77.416,77.363,77.394,291660000.0
2007-03-28 04:40:00,77.382,77.394,77.358,77.358,238640000.0
2007-03-28 04:45:00,77.385,77.4,77.382,77.397,78500000.0
2007-03-28 04:50:00,77.376,77.395,77.346,77.369,381540000.0
2007-03-28 04:55:00,77.351,77.392,77.33,77.335,328510000.0
2007-03-28 05:00:00,77.375,77.389,77.334,77.337,70550000.0
2007-03-28 05:05:00,77.329,77.4,77.327,77.398,363600000.0
2007-03-28 05:10:00,77.353,77.386,77.34,77.352,291090000.0
2007-03-28 05:15:00,77.385,77.385,77.348,77.372,152430000.0
2007-03-28 05:20:00,77.377,77.387,77.357,77.377,207280000.0
2007-03-28 05:25:00,77.345,77.382,77.342,77.342,268640000.0
2007-03-28 05:30:00,77.377,77.377,77.331,77.333,509860000.0
2007-03-28 05:35:00,77.335,77.373,77.309,77.349,670520000.0
2007-03-28 05:40:00,77.324,77.346,77.302,77.328,400200000.0
2007-03-28 05:45:00,77.345,77.367,77.311,77.344,331940000.0
2007-03-28 05:50:00,77.334,77.361,77.328,77.36,279800000.0
2007-03-28 05:55:00,77.358,77.367,77.318,77.364,381460000.0
2007-03-28 06:00:00,77.376,77.376,77.328,77.345,308240000.0
2007-03-28 06:05:00,77.334,77.369,77.316,77.339,445960000.0
2007-03-28 06:10:00,77.338,77.351,77.305,77.334,559040000.0
2007-03-28 06:15:00,77.302,77.352,77.302,77.345,450730000.0
2007-03-28 06:20:00,77.341,77.366,77.308,77.313,365270000.0
2007-03-28 06:25:00,77.299,77.313,77.244,77.252,311100000.0
2007-03-28 06:30:00,77.272,77.288,77.235,77.235,183140000.0
2007-03-28 06:35:00,77.224,77.243,77.146,77.146,330990000.0
2007-03-28 06:40:00,77.152,77.201,77.13,77.182,355530000.0
2007-03-28 06:45:00,77.175,77.225,77.154,77.188,565410000.0
2007-03-28 06:50:00,77.18,77.224,77.179,77.195,667340000.0
2007-03-28 06:55:00,77.206,77.231,77.182,77.184,394670000.0
2007-03-28 07:00:00,77.193,77.224,77.176,77.202,295470000.0
2007-03-28 07:05:00,77.174,77.21,77.141,77.145,455390000.0
2007-03-28 07:10:00,77.131,77.15,77.105,77.129,486190000.0
2007-03-28 07:15:00,77.163,77.175,77.129,77.16,347540000.0
2007-03-28 07:20:00,77.172,77.195,77.164,77.193,259270000.0
2007-03-28 07:25:00,77.172,77.234,77.172,77.181,363000000.0
2007-03-28 07:30:00,77.214,77.214,77.12,77.127,334420000.0
2007-03-28 07:35:00,77.145,77.202,77.129,77.202,417720000.0
2007-03-28 07:40:00,77.201,77.205,77.123,77.157,426350000.0
2007-03-28 07:45:00,77.167,77.22,77.153,77.18,652950000.0
2007-03-28 07:50:00,77.172,77.237,77.172,77.234,445780000.0
2007-03-28 07:55:00,77.247,77.263,77.212,77.252,334780000.0
2007-03-28 08:00:00,77.278,77.29,77.238,77.243,402710000.0
2007-03-28 08:05:00,77.238,77.289,77.228,77.265,346190000.0
2007-03-28 08:10:00,77.253,77.275,77.23,77.25,478190000.0
2007-03-28 08:15:00,77.273,77.303,77.234,77.258,589110000.0
2007-03-28 08:20:00,77.251,77.289,77.232,77.243,573880000.0
2007-03-28 08:25:00,77.268,77.273,77.203,77.24,425750000.0
2007-03-28 08:30:00,77.259,77.321,77.247,77.302,250060000.0
2007-03-28 08:35:00,77.291,77.304,77.267,77.304,503910000.0
2007-03-28 08:40:00,77.294,77.33,77.281,77.309,617870000.0
2007-03-28 08:45:00,77.336,77.336,77.251,77.275,514290000.0
2007-03-28 08:50:00,77.258,77.276,77.227,77.232,569450000.0
2007-03-28 08:55:00,77.238,77.294,77.234,77.281,646560000.0
2007-03-28 09:00:00,77.315,77.315,77.243,77.259,382470000.0
2007-03-28 09:05:00,77.269,77.282,77.233,77.233,492070000.0
2007-03-28 09:10:00,77.239,77.274,77.228,77.257,499780000.0
2007-03-28 09:15:00,77.255,77.294,77.255,77.263,614250000.0
2007-03-28 09:20:00,77.25,77.293,77.25,77.272,577900000.0
2007-03-28 09:25:00,77.302,77.302,77.268,77.295,429710000.0
2007-03-28 09:30:00,77.298,77.333,77.267,77.333,313100000.0
2007-03-28 09:35:00,77.325,77.34,77.301,77.328,428480000.0
2007-03-28 09:40:00,77.338,77.341,77.313,77.321,324290000.0
2007-03-28 09:45:00,77.343,77.343,77.301,77.304,560650000.0
2007-03-28 09:50:00,77.313,77.323,77.284,77.285,491450000.0
2007-03-28 09:55:00,77.288,77.305,77.278,77.303,393050000.0
2007-03-28 10:00:00,77.325,77.325,77.279,77.279,488890000.0
2007-03-28 10:05:00,77.287,77.338,77.287,77.328,447680000.0
2007-03-28 10:10:00,77.334,77.347,77.28,77.28,610960000.0
2007-03-28 10:15:00,77.295,77.312,77.262,77.308,408790000.0
2007-03-28 10:20:00,77.282,77.301,77.263,77.263,330340000.0
2007-03-28 10:25:00,77.268,77.292,77.236,77.241,367790000.0
2007-03-28 10:30:00,77.251,77.289,77.21,77.21,413240000.0
2007-03-28 10:35:00,77.219,77.242,77.193,77.229,250380000.0
2007-03-28 10:40:00,77.254,77.269,77.215,77.217,403640000.0
2007-03-28 10:45:00,77.245,77.245,77.203,77.225,697460000.0
2007-03-28 10:50:00,77.218,77.302,77.217,77.288,415520000.0
2007-03-28 10:55:00,77.256,77.291,77.18,77.241,430840000.0
2007-03-28 11:00:00,77.24,77.261,77.211,77.242,373100000.0
2007-03-28 11:05:00,77.217,77.279,77.217,77.243,374080000.0
2007-03-28 11:10:00,77.232,77.27,77.22,77.268,353100000.0
2007-03-28 11:15:00,77.285,77.307,77.261,77.261,416520000.0
2007-03-28 11:20:00,77.269,77.291,77.248,77.248,275890000.0
2007-03-28 11:25:00,77.255,77.304,77.252,77.277,470830000.0
2007-03-28 11:30:00,77.311,77.311,77.246,77.275,544650000.0
2007-03-28 11:35:00,77.26,77.293,77.242,77.266,524210000.0
2007-03-28 11:40:00,77.235,77.316,77.235,77.274,518660000.0
2007-03-28 11:45:00,77.291,77.297,77.242,77.275,321260000.0
2007-03-28 11:50:00,77.289,77.294,77.213,77.235,584830000.0
2007-03-28 11:55:00,77.236,77.263,77.216,77.239,416750000.0
2007-03-28 12:00:00,77.276,77.276,77.247,77.247,243910000.0
2007-03-28 12:05:00,77.307,77.307,77.242,77.258,493840000.0
2007-03-28 12:10:00,77.246,77.271,77.221,77.226,480650000.0
2007-03-28 12:15:00,77.222,77.25,77.178,77.237,581870000.0
2007-03-28 12:20:00,77.203,77.239,77.176,77.192,552780000.0
2007-03-28 12:25:00,77.187,77.206,77.148,77.161,418550000.0
2007-03-28 12:30:00,77.163,77.183,77.131,77.175,363280000.0
2007-03-28 12:35:00,77.173,77.201,77.135,77.148,446770000.0
2007-03-28 12:40:00,77.142,77.173,77.132,77.159,393310000.0
2007-03-28 12:45:00,77.185,77.203,77.161,77.188,299150000.0
2007-03-28 12:50:00,77.199,77.2,77.147,77.16,256360000.0
2007-03-28 12:55:00,77.169,77.203,77.162,77.179,430960000.0
2007-03-28 13:00:00,77.203,77.203,77.144,77.144,279150000.0
2007-03-28 13:05:00,77.154,77.182,77.14,77.144,478140000.0
2007-03-28 13:10:00,77.148,77.163,77.126,77.147,550600000.0
2007-03-28 13:15:00,77.14,77.201,77.135,77.159,438820000.0
2007-03-28 13:20:00,77.151,77.199,77.145,77.184,497940000.0
2007-03-28 13:25:00,77.181,77.201,77.16,77.16,316260000.0
2007-03-28 13:30:00,77.189,77.201,77.16,77.189,642480000.0
2007-03-28 13:35:00,77.177,77.197,77.146,77.16,467450000.0
2007-03-28 13:40:00,77.17,77.204,77.144,77.173,385550000.0
2007-03-28 13:45:00,77.172,77.207,77.143,77.176,561480000.0
2007-03-28 13:50:00,77.187,77.217,77.163,77.19,554650000.0
2007-03-28 13:55:00,77.206,77.266,77.183,77.21,581390000.0
2007-03-28 14:00:00,77.245,77.27,77.12,77.144,484320000.0
2007-03-28 14:05:00,77.116,77.198,77.116,77.154,519080000.0
2007-03-28 14:10:00,77.162,77.178,77.12,77.123,614000000.0
2007-03-28 14:15:00,77.134,77.173,77.088,77.135,363280000.0
2007-03-28 14:20:00,77.109,77.162,77.106,77.112,420630000.0
2007-03-28 14:25:00,77.124,77.167,77.119,77.164,352020000.0
2007-03-28 14:30:00,77.142,77.142,76.971,76.971,291810000.0
2007-03-28 14:35:00,76.995,77.023,76.941,77.023,364710000.0
2007-03-28 14:40:00,76.998,77.027,76.99,77.025,261730000.0
2007-03-28 14:45:00,76.996,77.028,76.975,77.01,528360000.0
2007-03-28 14:50:00,77.003,77.046,76.993,77.035,472180000.0
2007-03-28 14:55:00,77.024,77.084,77.024,77.084,392380000.0
2007-03-28 15:00:00,77.093,77.093,77.046,77.085,378760000.0
2007-03-28 15:05:00,77.052,77.1,77.041,77.085,329460000.0
2007-03-28 15:10:00,77.08,77.086,77.025,77.065,353710000.0
2007-03-28 15:15:00,77.037,77.055,77.009,77.029,249700000.0
2007-03-28 15:20:00,77.003,77.03,76.988,77.03,269970000.0
2007-03-28 15:25:00,77.005,77.04,76.991,76.998,399630000.0
2007-03-28 15:30:00,77.046,77.046,76.95,76.966,443770000.0
2007-03-28 15:35:00,76.945,76.991,76.938,76.991,352610000.0
2007-03-28 15:40:00,76.961,76.991,76.934,76.965,271430000.0
2007-03-28 15:45:00,76.943,76.972,76.92,76.934,548550000.0
2007-03-28 15:50:00,76.926,76.937,76.851,76.877,637530000.0
2007-03-28 15:55:00,76.89,76.906,76.838,76.852,374050000.0
2007-03-28 16:00:00,76.861,76.882,76.794,76.823,406020000.0
2007-03-28 16:05:00,76.835,76.893,76.821,76.834,669790000.0
2007-03-28 16:10:00,76.852,76.892,76.821,76.892,477420000.0
2007-03-28 16:15:00,76.894,76.9,76.846,76.884,406470000.0
2007-03-28 16:20:00,76.871,76.895,76.834,76.843,441720000.0
2007-03-28 16:25:00,76.849,76.884,76.818,76.855,301150000.0
2007-03-28 16:30:00,76.892,76.914,76.731,76.733,350200000.0
2007-03-28 16:35:00,76.728,76.791,76.689,76.754,444910000.0
2007-03-28 16:40:00,76.734,76.756,76.62,76.638,487360000.0
2007-03-28 16:45:00,76.643,76.699,76.614,76.663,369370000.0
2007-03-28 16:50:00,76.679,76.685,76.599,76.616,415040000.0
2007-03-28 16:55:00,76.608,76.671,76.586,76.645,470030000.0
2007-03-28 17:00:00,76.606,76.692,76.584,76.684,334230000.0
2007-03-28 17:05:00,76.697,76.789,76.677,76.781,437060000.0
2007-03-28 17:10:00,76.751,76.804,76.723,76.735,661250000.0
2007-03-28 17:15:00,76.753,76.78,76.741,76.772,486250000.0
2007-03-28 17:20:00,76.742,76.825,76.742,76.768,673450000.0
2007-03-28 17:25:00,76.777,76.825,76.716,76.806,489890000.0
2007-03-28 17:30:00,76.843,76.888,76.829,76.838,607010000.0
2007-03-28 17:35:00,76.857,76.922,76.844,76.898,577380000.0
2007-03-28 17:40:00,76.925,76.925,76.849,76.873,430620000.0
2007-03-28 17:45:00,76.876,76.914,76.857,76.889,441820000.0
2007-03-28 17:50:00,76.886,76.915,76.846,76.855,429320000.0
2007-03-28 17:55:00,76.852,76.949,76.849,76.927,529910000.0
2007-03-28 18:00:00,76.919,76.95,76.889,76.934,526080000.0
2007-03-28 18:05:00,76.919,77.002,76.919,76.987,471240000.0
2007-03-28 18:10:00,76.96,76.999,76.915,76.924,660070000.0
2007-03-28 18:15:00,76.936,76.953,76.892,76.908,462050000.0
2007-03-28 18:20:00,76.925,76.995,76.925,76.995,434280000.0
2007-03-28 18:25:00,76.964,76.994,76.942,76.942,485640000.0
2007-03-28 18:30:00,76.932,76.966,76.923,76.965,414980000.0
2007-03-28 18:35:00,76.935,76.962,76.923,76.938,425090000.0
2007-03-28 18:40:00,76.943,76.967,76.915,76.919,353760000.0
2007-03-28 18:45:00,76.935,76.974,76.909,76.954,579270000.0
2007-03-28 18:50:00,76.954,77.021,76.922,76.969,514220000.0
2007-03-28 18:55:00,76.961,77.013,76.96,76.995,399500000.0
2007-03-28 19:00:00,76.974,76.996,76.961,76.969,507340000.0
2007-03-28 19:05:00,76.95,76.971,76.92,76.928,512150000.0
2007-03-28 19:10:00,76.919,76.935,76.903,76.927,601800000.0
2007-03-28 19:15:00,76.933,76.933,76.864,76.896,447260000.0
2007-03-28 19:20:00,76.878,76.91,76.868,76.9,374280000.0
2007-03-28 19:25:00,76.895,76.914,76.879,76.884,371580000.0
2007-03-28 19:30:00,76.895,76.916,76.864,76.914,347040000.0
2007-03-28 19:35:00,76.877,76.921,76.853,76.907,519810000.0
2007-03-28 19:40:00,76.899,76.953,76.885,76.93,451690000.0
2007-03-28 19:45:00,76.925,76.982,76.925,76.961,335340000.0
2007-03-28 19:50:00,76.97,76.973,76.921,76.933,518040000.0
2007-03-28 19:55:00,76.938,76.948,76.848,76.907,345560000.0
2007-03-28 20:00:00,76.936,76.963,76.912,76.94,469680000.0
2007-03-28 20:05:00,76.951,76.954,76.903,76.903,437080000.0
2007-03-28 20:10:00,76.896,76.937,76.882,76.913,314450000.0
2007-03-28 20:15:00,76.91,76.929,76.88,76.884,250030000.0
2007-03-28 20:20:00,76.882,76.91,76.863,76.877,384840000.0
2007-03-28 20:25:00,76.869,76.903,76.862,76.888,368680000.0
2007-03-28 20:30:00,76.887,76.925,76.886,76.897,413060000.0
2007-03-28 20:35:00,76.904,76.925,76.893,76.918,251820000.0
2007-03-28 20:40:00,76.928,76.941,76.918,76.928,420850000.0
2007-03-28 20:45:00,76.936,76.936,76.904,76.915,296510000.0
2007-03-28 20:50:00,76.907,76.926,76.886,76.902,658150000.0
2007-03-28 20:55:00,76.914,76.949,76.901,76.913,574560000.0
2007-03-28 21:00:00,76.931,76.942,76.902,76.925,396540000.0
2007-03-28 21:05:00,76.973,76.98,76.926,76.934,265000000.0
2007-03-28 21:10:00,76.975,76.975,76.917,76.917,277310000.0
2007-03-28 21:15:00,76.932,76.969,76.888,76.89,239130000.0
2007-03-28 21:20:00,76.898,76.932,76.887,76.914,306000000.0
2007-03-28 21:25:00,76.926,76.973,76.926,76.956,430460000.0
2007-03-28 21:30:00,76.95,76.997,76.95,76.988,328570000.0
2007-03-28 21:35:00,76.949,76.987,76.944,76.978,459940000.0
2007-03-28 21:40:00,76.938,76.97,76.936,76.955,238590000.0
2007-03-28 21:45:00,76.982,76.982,76.942,76.942,259310000.0
2007-03-28 21:50:00,76.946,76.963,76.864,76.893,463580000.0
2007-03-28 21:55:00,76.892,76.895,76.87,76.887,394940000.0
2007-03-28 22:00:00,76.878,76.903,76.847,76.866,294920000.0
2007-03-28 22:05:00,76.858,76.905,76.858,76.871,224370000.0
2007-03-28 22:10:00,76.862,76.937,76.857,76.868,231110000.0
2007-03-28 22:15:00,76.894,76.894,76.87,76.876,140250000.0
2007-03-28 22:20:00,76.874,76.905,76.874,76.901,145300000.0
2007-03-28 22:25:00,76.876,76.906,76.868,76.887,139670000.0
2007-03-28 22:30:00,76.923,76.941,76.9,76.92,292200000.0
2007-03-28 22:35:00,76.928,76.967,76.91,76.912,181030000.0
2007-03-28 22:40:00,76.916,76.918,76.859,76.874,317320000.0
2007-03-28 22:45:00,76.877,76.896,76.854,76.868,337560000.0
2007-03-28 22:50:00,76.877,76.887,76.864,76.887,264750000.0
2007-03-28 22:55:00,76.876,76.894,76.876,76.888,201540000.0
2007-03-28 23:00:00,76.88,76.902,76.877,76.889,192460000.0
2007-03-28 23:05:00,76.885,76.928,76.875,76.878,178030000.0
2007-03-28 23:10:00,76.888,76.937,76.886,76.919,263080000.0
2007-03-28 23:15:00,76.949,76.949,76.902,76.919,286650000.0
2007-03-28 23:20:00,76.926,76.937,76.908,76.908,270890000.0
2007-03-28 23:25:00,76.919,76.93,76.906,76.908,297700000.0
2007-03-28 23:30:00,76.946,76.948,76.901,76.907,347090000.0
2007-03-28 23:35:00,76.898,76.948,76.882,76.882,366860000.0
2007-03-28 23:40:00,76.892,76.933,76.881,76.903,444310000.0
2007-03-28 23:45:00,76.935,76.946,76.92,76.938,353210000.0
2007-03-28 23:50:00,76.925,76.949,76.9,76.935,285560000.0
2007-03-28 23:55:00,76.928,76.958,76.919,76.924,66970000.0
2007-03-29 00:00:00,76.964,76.964,76.91,76.91,299210000.0
2007-03-29 00:05:00,76.934,76.937,76.917,76.917,112650000.0
2007-03-29 00:10:00,76.926,76.95,76.913,76.938,409040000.0
2007-03-29 00:15:00,76.933,76.964,76.929,76.937,342130000.0
2007-03-29 00:20:00,76.946,76.973,76.923,76.923,209660000.0
2007-03-29 00:25:00,76.925,76.935,76.918,76.921,418210000.0
2007-03-29 00:30:00,76.951,76.951,76.905,76.911,267180000.0
2007-03-29 00:35:00,76.939,76.94,76.906,76.918,237230000.0
2007-03-29 00:40:00,76.898,76.903,76.872,76.879,489880000.0
2007-03-29 00:45:00,76.897,76.903,76.884,76.899,389650000.0
2007-03-29 00:50:00,76.891,76.915,76.89,76.9,235630000.0
2007-03-29 00:55:00,76.907,76.93,76.88,76.887,474030000.0
2007-03-29 01:00:00,76.904,76.952,76.89,76.934,369370000.0
2007-03-29 01:05:00,76.93,76.963,76.9,76.938,369460000.0
2007-03-29 01:10:00,76.9,76.937,76.9,76.921,336960000.0
2007-03-29 01:15:00,76.93,76.97,76.93,76.968,101860000.0
2007-03-29 01:20:00,76.953,76.96,76.916,76.958,351480000.0
2007-03-29 01:25:00,76.908,76.929,76.906,76.921,226940000.0
2007-03-29 01:30:00,76.946,76.946,76.901,76.925,452720000.0
2007-03-29 01:35:00,76.917,76.971,76.917,76.95,609280000.0
2007-03-29 01:40:00,76.977,76.977,76.931,76.937,160550000.0
2007-03-29 01:45:00,76.976,76.977,76.931,76.931,406320000.0
2007-03-29 01:50:00,76.939,76.962,76.928,76.937,496470000.0
2007-03-29 01:55:00,76.948,76.975,76.928,76.962,274000000.0
2007-03-29 02:00:00,76.966,77.041,76.958,77.013,246430000.0
2007-03-29 02:05:00,77.024,77.057,77.01,77.057,330640000.0
2007-03-29 02:10:00,77.05,77.077,77.048,77.06,385130000.0
2007-03-29 02:15:00,77.068,77.083,77.027,77.04,381710000.0
2007-03-29 02:20:00,77.036,77.091,77.036,77.071,325700000.0
2007-03-29 02:25:00,77.058,77.076,77.0,77.0,383100000.0
2007-03-29 02:30:00,77.016,77.024,76.99,77.0,297040000.0
2007-03-29 02:35:00,76.986,76.987,76.963,76.977,423490000.0
2007-03-29 02:40:00,76.988,77.009,76.934,76.95,384340000.0
2007-03-29 02:45:00,76.946,76.987,76.923,76.932,273560000.0
2007-03-29 02:50:00,76.936,76.936,76.81,76.81,267830000.0
2007-03-29 02:55:00,76.804,76.858,76.778,76.834,442230000.0
2007-03-29 03:00:00,76.862,76.915,76.849,76.885,300190000.0
2007-03-29 03:05:00,76.872,76.902,76.867,76.891,300350000.0
2007-03-29 03:10:00,76.864,76.912,76.857,76.898,292680000.0
2007-03-29 03:15:00,76.909,76.935,76.896,76.91,294080000.0
2007-03-29 03:20:00,76.899,76.964,76.899,76.934,582470000.0
2007-03-29 03:25:00,76.948,76.969,76.936,76.954,430460000.0
2007-03-29 03:30:00,76.984,76.984,76.934,76.96,252060000.0
2007-03-29 03:35:00,76.975,76.998,76.957,76.986,527580000.0
2007-03-29 03:40:00,76.953,77.031,76.953,76.997,492550000.0
2007-03-29 03:45:00,77.017,77.05,76.985,77.004,310970000.0
2007-03-29 03:50:00,76.967,77.019,76.963,77.019,344490000.0
2007-03-29 03:55:00,76.994,77.029,76.973,77.02,449950000.0
2007-03-29 04:00:00,76.99,77.036,76.978,76.992,175550000.0
2007-03-29 04:05:00,77.0,77.04,76.986,77.014,331450000.0
2007-03-29 04:10:00,77.016,77.051,77.012,77.026,328180000.0
2007-03-29 04:15:00,77.029,77.041,76.994,77.003,105620000.0
2007-03-29 04:20:00,76.993,77.026,76.98,77.016,506380000.0
2007-03-29 04:25:00,77.008,77.025,76.994,77.011,412470000.0
2007-03-29 04:30:00,77.038,77.06,77.006,77.029,328750000.0
2007-03-29 04:35:00,77.024,77.041,76.996,77.01,198950000.0
2007-03-29 04:40:00,77.021,77.055,77.016,77.041,178740000.0
2007-03-29 04:45:00,77.069,77.079,77.022,77.027,171930000.0
2007-03-29 04:50:00,77.058,77.067,77.025,77.059,367290000.0
2007-03-29 04:55:00,77.036,77.05,77.017,77.047,194140000.0
2007-03-29 05:00:00,77.051,77.08,77.026,77.08,224430000.0
2007-03-29 05:05:00,77.068,77.125,77.061,77.063,368250000.0
2007-03-29 05:10:00,77.066,77.114,77.06,77.098,360870000.0
2007-03-29 05:15:00,77.127,77.155,77.085,77.116,196740000.0
2007-03-29 05:20:00,77.112,77.141,77.107,77.132,345760000.0
2007-03-29 05:25:00,77.129,77.158,77.106,77.122,353070000.0
2007-03-29 05:30:00,77.127,77.161,77.117,77.134,581290000.0
2007-03-29 05:35:00,77.12,77.151,77.094,77.094,530940000.0
2007-03-29 05:40:00,77.082,77.139,77.081,77.135,387170000.0
2007-03-29 05:45:00,77.127,77.172,77.121,77.161,327660000.0
2007-03-29 05:50:00,77.173,77.223,77.155,77.195,304780000.0
2007-03-29 05:55:00,77.201,77.239,77.182,77.216,388510000.0
2007-03-29 06:00:00,77.203,77.21,77.166,77.177,305380000.0
2007-03-29 06:05:00,77.189,77.198,77.154,77.187,443390000.0
2007-03-29 06:10:00,77.155,77.184,77.154,77.172,566570000.0
2007-03-29 06:15:00,77.182,77.182,77.137,77.15,431060000.0
2007-03-29 06:20:00,77.156,77.192,77.145,77.188,301700000.0
2007-03-29 06:25:00,77.167,77.235,77.166,77.201,153050000.0
2007-03-29 06:30:00,77.211,77.223,77.156,77.156,157210000.0
2007-03-29 06:35:00,77.165,77.207,77.118,77.122,321010000.0
2007-03-29 06:40:00,77.114,77.145,77.103,77.143,368780000.0
2007-03-29 06:45:00,77.115,77.154,77.105,77.154,553560000.0
2007-03-29 06:50:00,77.148,77.209,77.143,77.155,661190000.0
2007-03-29 06:55:00,77.144,77.184,77.144,77.162,385480000.0
2007-03-29 07:00:00,77.194,77.204,77.156,77.174,312640000.0
2007-03-29 07:05:00,77.18,77.241,77.162,77.199,438850000.0
2007-03-29 07:10:00,77.186,77.215,77.175,77.196,274580000.0
2007-03-29 07:15:00,77.234,77.234,77.173,77.2,337970000.0
2007-03-29 07:20:00,77.19,77.203,77.159,77.198,298590000.0
2007-03-29 07:25:00,77.205,77.221,77.172,77.172,282030000.0
2007-03-29 07:30:00,77.197,77.215,77.133,77.133,345050000.0
2007-03-29 07:35:00,77.125,77.175,77.105,77.149,429530000.0
2007-03-29 07:40:00,77.146,77.17,77.125,77.153,451860000.0
2007-03-29 07:45:00,77.204,77.204,77.135,77.139,659490000.0
2007-03-29 07:50:00,77.143,77.19,77.14,77.188,462460000.0
2007-03-29 07:55:00,77.14,77.188,77.132,77.145,346060000.0
2007-03-29 08:00:00,77.138,77.234,77.138,77.214,419720000.0
2007-03-29 08:05:00,77.22,77.239,77.182,77.215,370420000.0
2007-03-29 08:10:00,77.201,77.246,77.189,77.211,503660000.0
2007-03-29 08:15:00,77.22,77.267,77.211,77.223,608810000.0
2007-03-29 08:20:00,77.234,77.292,77.223,77.236,597290000.0
2007-03-29 08:25:00,77.225,77.281,77.224,77.268,433460000.0
2007-03-29 08:30:00,77.265,77.28,77.222,77.258,113770000.0
2007-03-29 08:35:00,77.234,77.328,77.234,77.277,517300000.0
2007-03-29 08:40:00,77.293,77.298,77.236,77.293,628140000.0
2007-03-29 08:45:00,77.27,77.313,77.256,77.274,500530000.0
2007-03-29 08:50:00,77.264,77.323,77.264,77.307,553320000.0
2007-03-29 08:55:00,77.285,77.335,77.285,77.32,650080000.0
2007-03-29 09:00:00,77.333,77.36,77.297,77.32,381360000.0
2007-03-29 09:05:00,77.31,77.322,77.264,77.278,484000000.0
2007-03-29 09:10:00,77.271,77.306,77.248,77.273,481490000.0
2007-03-29 09:15:00,77.283,77.342,77.283,77.316,603720000.0
2007-03-29 09:20:00,77.31,77.345,77.31,77.314,447330000.0
2007-03-29 09:25:00,77.307,77.394,77.307,77.371,403130000.0
2007-03-29 09:30:00,77.375,77.442,77.336,77.347,317740000.0
2007-03-29 09:35:00,77.338,77.364,77.303,77.303,392140000.0
2007-03-29 09:40:00,77.312,77.343,77.3,77.343,300360000.0
2007-03-29 09:45:00,77.321,77.339,77.293,77.325,546580000.0
2007-03-29 09:50:00,77.31,77.348,77.308,77.311,626640000.0
2007-03-29 09:55:00,77.321,77.388,77.321,77.37,569940000.0
2007-03-29 10:00:00,77.362,77.381,77.337,77.344,507730000.0
2007-03-29 10:05:00,77.36,77.435,77.36,77.415,432980000.0
2007-03-29 10:10:00,77.401,77.417,77.353,77.393,614180000.0
2007-03-29 10:15:00,77.413,77.424,77.382,77.414,400490000.0
2007-03-29 10:20:00,77.389,77.401,77.349,77.385,321950000.0
2007-03-29 10:25:00,77.376,77.389,77.335,77.343,381180000.0
2007-03-29 10:30:00,77.381,77.381,77.332,77.332,407980000.0
2007-03-29 10:35:00,77.319,77.359,77.305,77.336,226560000.0
2007-03-29 10:40:00,77.33,77.363,77.321,77.343,398330000.0
2007-03-29 10:45:00,77.369,77.369,77.311,77.311,678510000.0
2007-03-29 10:50:00,77.305,77.361,77.305,77.343,414870000.0
2007-03-29 10:55:00,77.326,77.388,77.316,77.334,274100000.0
2007-03-29 11:00:00,77.35,77.363,77.323,77.34,397150000.0
2007-03-29 11:05:00,77.347,77.363,77.339,77.351,374550000.0
2007-03-29 11:10:00,77.341,77.373,77.339,77.347,274090000.0
2007-03-29 11:15:00,77.398,77.398,77.346,77.361,315130000.0
2007-03-29 11:20:00,77.369,77.413,77.355,77.369,262520000.0
2007-03-29 11:25:00,77.379,77.411,77.356,77.398,472040000.0
2007-03-29 11:30:00,77.404,77.42,77.369,77.409,555880000.0
2007-03-29 11:35:00,77.404,77.43,77.382,77.424,527690000.0
2007-03-29 11:40:00,77.408,77.464,77.404,77.463,494260000.0
2007-03-29 11:45:00,77.462,77.492,77.438,77.467,385750000.0
2007-03-29 11:50:00,77.424,77.45,77.414,77.414,591040000.0
2007-03-29 11:55:00,77.398,77.45,77.394,77.437,413330000.0
2007-03-29 12:00:00,77.455,77.455,77.397,77.449,187330000.0
2007-03-29 12:05:00,77.443,77.466,77.424,77.439,690110000.0
2007-03-29 12:10:00,77.428,77.477,77.418,77.475,500100000.0
2007-03-29 12:15:00,77.468,77.488,77.41,77.453,618570000.0
2007-03-29 12:20:00,77.441,77.478,77.426,77.461,437550000.0
2007-03-29 12:25:00,77.42,77.43,77.369,77.395,400450000.0
2007-03-29 12:30:00,77.402,77.43,77.392,77.4,370130000.0
2007-03-29 12:35:00,77.395,77.428,77.395,77.426,330010000.0
2007-03-29 12:40:00,77.392,77.425,77.351,77.351,410700000.0
2007-03-29 12:45:00,77.367,77.391,77.309,77.313,363040000.0
2007-03-29 12:50:00,77.333,77.357,77.3,77.312,380090000.0
2007-03-29 12:55:00,77.318,77.375,77.309,77.347,413390000.0
2007-03-29 13:00:00,77.375,77.386,77.242,77.292,281140000.0
2007-03-29 13:05:00,77.266,77.321,77.265,77.311,486080000.0
2007-03-29 13:10:00,77.305,77.331,77.294,77.331,554930000.0
2007-03-29 13:15:00,77.308,77.415,77.308,77.338,445520000.0
2007-03-29 13:20:00,77.339,77.347,77.313,77.328,498580000.0
2007-03-29 13:25:00,77.305,77.353,77.3,77.329,283790000.0
2007-03-29 13:30:00,77.337,77.339,77.274,77.29,595450000.0
2007-03-29 13:35:00,77.297,77.321,77.269,77.297,353160000.0
2007-03-29 13:40:00,77.269,77.314,77.268,77.281,396190000.0
2007-03-29 13:45:00,77.266,77.288,77.219,77.262,543420000.0
2007-03-29 13:50:00,77.247,77.313,77.232,77.275,574710000.0
2007-03-29 13:55:00,77.289,77.297,77.252,77.278,568720000.0
2007-03-29 14:00:00,77.244,77.29,77.231,77.255,473460000.0
2007-03-29 14:05:00,77.263,77.301,77.254,77.254,517320000.0
2007-03-29 14:10:00,77.246,77.297,77.246,77.258,510800000.0
2007-03-29 14:15:00,77.256,77.313,77.256,77.292,398940000.0
2007-03-29 14:20:00,77.304,77.345,77.284,77.284,471860000.0
2007-03-29 14:25:00,77.293,77.345,77.282,77.29,448770000.0
2007-03-29 14:30:00,77.317,77.46,77.315,77.399,307030000.0
2007-03-29 14:35:00,77.415,77.537,77.407,77.486,383970000.0
2007-03-29 14:40:00,77.465,77.516,77.462,77.482,259620000.0
2007-03-29 14:45:00,77.506,77.548,77.485,77.498,537380000.0
2007-03-29 14:50:00,77.506,77.517,77.475,77.506,492730000.0
2007-03-29 14:55:00,77.499,77.549,77.476,77.491,412120000.0
2007-03-29 15:00:00,77.5,77.537,77.455,77.455,387050000.0
2007-03-29 15:05:00,77.464,77.491,77.443,77.474,316550000.0
2007-03-29 15:10:00,77.45,77.542,77.45,77.511,365300000.0
2007-03-29 15:15:00,77.539,77.539,77.485,77.498,247980000.0
2007-03-29 15:20:00,77.469,77.485,77.459,77.483,285890000.0
2007-03-29 15:25:00,77.471,77.535,77.466,77.532,405310000.0
2007-03-29 15:30:00,77.523,77.582,77.52,77.532,470400000.0
2007-03-29 15:35:00,77.519,77.565,77.492,77.527,348830000.0
2007-03-29 15:40:00,77.51,77.518,77.472,77.504,267020000.0
2007-03-29 15:45:00,77.543,77.543,77.485,77.511,574520000.0
2007-03-29 15:50:00,77.5,77.53,77.479,77.479,661610000.0
2007-03-29 15:55:00,77.474,77.55,77.474,77.533,382450000.0
2007-03-29 16:00:00,77.547,77.6,77.54,77.577,412920000.0
2007-03-29 16:05:00,77.554,77.592,77.55,77.561,689010000.0
2007-03-29 16:10:00,77.554,77.592,77.544,77.583,502190000.0
2007-03-29 16:15:00,77.592,77.65,77.57,77.619,415510000.0
2007-03-29 16:20:00,77.616,77.672,77.616,77.648,461550000.0
2007-03-29 16:25:00,77.627,77.635,77.577,77.577,163950000.0
2007-03-29 16:30:00,77.589,77.646,77.583,77.602,352080000.0
2007-03-29 16:35:00,77.612,77.667,77.598,77.664,438820000.0
2007-03-29 16:40:00,77.632,77.667,77.604,77.617,492410000.0
2007-03-29 16:45:00,77.625,77.641,77.59,77.595,290680000.0
2007-03-29 16:50:00,77.606,77.636,77.582,77.629,376580000.0
2007-03-29 16:55:00,77.613,77.676,77.599,77.644,421600000.0
2007-03-29 17:00:00,77.664,77.664,77.627,77.64,326680000.0
2007-03-29 17:05:00,77.636,77.683,77.636,77.676,309010000.0
2007-03-29 17:10:00,77.642,77.67,77.611,77.635,469800000.0
2007-03-29 17:15:00,77.632,77.64,77.59,77.623,458480000.0
2007-03-29 17:20:00,77.655,77.672,77.616,77.62,645120000.0
2007-03-29 17:25:00,77.624,77.633,77.613,77.628,302270000.0
2007-03-29 17:30:00,77.673,77.68,77.628,77.675,544560000.0
2007-03-29 17:35:00,77.661,77.694,77.652,77.652,537380000.0
2007-03-29 17:40:00,77.665,77.693,77.627,77.656,360230000.0
2007-03-29 17:45:00,77.662,77.664,77.613,77.634,481590000.0
2007-03-29 17:50:00,77.623,77.633,77.595,77.601,447830000.0
2007-03-29 17:55:00,77.606,77.634,77.533,77.54,536530000.0
2007-03-29 18:00:00,77.553,77.583,77.544,77.557,529810000.0
2007-03-29 18:05:00,77.563,77.594,77.552,77.573,427610000.0
2007-03-29 18:10:00,77.541,77.569,77.467,77.494,691290000.0
2007-03-29 18:15:00,77.511,77.524,77.474,77.515,466050000.0
2007-03-29 18:20:00,77.497,77.513,77.466,77.493,446130000.0
2007-03-29 18:25:00,77.488,77.544,77.474,77.475,495610000.0
2007-03-29 18:30:00,77.502,77.521,77.473,77.501,405710000.0
2007-03-29 18:35:00,77.514,77.613,77.514,77.561,512400000.0
2007-03-29 18:40:00,77.566,77.594,77.559,77.569,344930000.0
2007-03-29 18:45:00,77.565,77.649,77.565,77.611,577830000.0
2007-03-29 18:50:00,77.633,77.652,77.595,77.637,656110000.0
2007-03-29 18:55:00,77.604,77.642,77.603,77.623,395970000.0
2007-03-29 19:00:00,77.611,77.665,77.593,77.663,502990000.0
2007-03-29 19:05:00,77.626,77.649,77.61,77.64,490000000.0
2007-03-29 19:10:00,77.625,77.681,77.62,77.655,607020000.0
2007-03-29 19:15:00,77.683,77.683,77.62,77.627,593520000.0
2007-03-29 19:20:00,77.622,77.641,77.585,77.62,378770000.0
2007-03-29 19:25:00,77.611,77.652,77.611,77.638,444600000.0
2007-03-29 19:30:00,77.662,77.684,77.635,77.684,362040000.0
2007-03-29 19:35:00,77.662,77.739,77.662,77.69,522260000.0
2007-03-29 19:40:00,77.704,77.774,77.697,77.759,454320000.0
2007-03-29 19:45:00,77.767,77.793,77.726,77.726,352770000.0
2007-03-29 19:50:00,77.74,77.775,77.726,77.742,503300000.0
2007-03-29 19:55:00,77.753,77.753,77.704,77.738,349580000.0
2007-03-29 20:00:00,77.724,77.742,77.688,77.733,465830000.0
2007-03-29 20:05:00,77.745,77.745,77.664,77.711,443010000.0
2007-03-29 20:10:00,77.706,77.73,77.685,77.693,393430000.0
2007-03-29 20:15:00,77.74,77.74,77.671,77.705,258840000.0
2007-03-29 20:20:00,77.715,77.73,77.681,77.684,364410000.0
2007-03-29 20:25:00,77.689,77.73,77.683,77.704,284210000.0
2007-03-29 20:30:00,77.729,77.729,77.679,77.702,176390000.0
2007-03-29 20:35:00,77.725,77.728,77.667,77.699,264010000.0
2007-03-29 20:40:00,77.687,77.709,77.679,77.681,404060000.0
2007-03-29 20:45:00,77.715,77.72,77.679,77.687,366950000.0
2007-03-29 20:50:00,77.701,77.701,77.657,77.671,338450000.0
2007-03-29 20:55:00,77.7,77.729,77.683,77.715,588680000.0
2007-03-29 21:00:00,77.722,77.726,77.679,77.679,403500000.0
2007-03-29 21:05:00,77.693,77.731,77.675,77.692,390890000.0
2007-03-29 21:10:00,77.678,77.694,77.669,77.676,257980000.0
2007-03-29 21:15:00,77.712,77.712,77.673,77.678,397160000.0
2007-03-29 21:20:00,77.67,77.707,77.67,77.698,231110000.0
2007-03-29 21:25:00,77.718,77.719,77.682,77.687,170900000.0
2007-03-29 21:30:00,77.721,77.721,77.668,77.67,323580000.0
2007-03-29 21:35:00,77.684,77.711,77.663,77.707,353980000.0
2007-03-29 21:40:00,77.699,77.7,77.658,77.667,166570000.0
2007-03-29 21:45:00,77.707,77.707,77.659,77.659,407480000.0
2007-03-29 21:50:00,77.667,77.691,77.659,77.677,267630000.0
2007-03-29 21:55:00,77.708,77.71,77.703,77.707,109900000.0
2007-03-29 22:00:00,77.724,77.724,77.672,77.679,382570000.0
2007-03-29 22:05:00,77.685,77.71,77.671,77.709,477790000.0
2007-03-29 22:10:00,77.683,77.693,77.68,77.686,108560000.0
2007-03-29 22:15:00,77.687,77.709,77.67,77.688,288860000.0
2007-03-29 22:20:00,77.679,77.711,77.678,77.692,311240000.0
2007-03-29 22:25:00,77.679,77.692,77.668,77.679,316160000.0
2007-03-29 22:30:00,77.673,77.707,77.67,77.697,282800000.0
2007-03-29 22:35:00,77.677,77.709,77.671,77.708,119130000.0
2007-03-29 22:40:00,77.702,77.73,77.679,77.679,175450000.0
2007-03-29 22:45:00,77.676,77.754,77.672,77.738,337360000.0
2007-03-29 22:50:00,77.751,77.757,77.729,77.741,149040000.0
2007-03-29 22:55:00,77.744,77.748,77.718,77.733,209480000.0
2007-03-29 23:00:00,77.743,77.743,77.684,77.713,204660000.0
2007-03-29 23:05:00,77.716,77.732,77.705,77.718,185420000.0
2007-03-29 23:10:00,77.713,77.734,77.701,77.701,244640000.0
2007-03-29 23:15:00,77.734,77.75,77.711,77.745,105380000.0
2007-03-29 23:20:00,77.725,77.743,77.711,77.719,160500000.0
2007-03-29 23:25:00,77.708,77.734,77.706,77.712,273910000.0
2007-03-29 23:30:00,77.735,77.767,77.718,77.733,346780000.0
2007-03-29 23:35:00,77.753,77.759,77.719,77.757,293810000.0
2007-03-29 23:40:00,77.729,77.777,77.723,77.734,336360000.0
2007-03-29 23:45:00,77.786,77.786,77.756,77.759,190220000.0
2007-03-29 23:50:00,77.757,77.759,77.723,77.726,180460000.0
2007-03-29 23:55:00,77.731,77.74,77.719,77.738,164970000.0
2007-03-30 00:00:00,77.763,77.763,77.709,77.709,193200000.0
2007-03-30 00:05:00,77.716,77.736,77.7,77.7,219540000.0
2007-03-30 00:10:00,77.688,77.727,77.681,77.681,385770000.0
2007-03-30 00:15:00,77.717,77.717,77.671,77.697,343310000.0
2007-03-30 00:20:00,77.688,77.736,77.688,77.73,198200000.0
2007-03-30 00:25:00,77.69,77.698,77.675,77.69,358630000.0
2007-03-30 00:30:00,77.716,77.716,77.662,77.676,187100000.0
2007-03-30 00:35:00,77.663,77.676,77.639,77.651,275960000.0
2007-03-30 00:40:00,77.694,77.694,77.654,77.657,200130000.0
2007-03-30 00:45:00,77.685,77.715,77.67,77.698,356510000.0
2007-03-30 00:50:00,77.736,77.736,77.7,77.709,159770000.0
2007-03-30 00:55:00,77.717,77.75,77.705,77.709,476440000.0
2007-03-30 01:00:00,77.734,77.734,77.687,77.718,289830000.0
2007-03-30 01:05:00,77.679,77.734,77.679,77.727,360870000.0
2007-03-30 01:10:00,77.711,77.711,77.676,77.679,206180000.0
2007-03-30 01:15:00,77.699,77.7,77.666,77.688,314470000.0
2007-03-30 01:20:00,77.681,77.753,77.681,77.713,269440000.0
2007-03-30 01:25:00,77.714,77.774,77.709,77.754,579690000.0
2007-03-30 01:30:00,77.753,77.801,77.746,77.756,444580000.0
2007-03-30 01:35:00,77.763,77.833,77.76,77.794,602760000.0
2007-03-30 01:40:00,77.794,77.821,77.773,77.816,430860000.0
2007-03-30 01:45:00,77.852,77.852,77.808,77.816,508360000.0
2007-03-30 01:50:00,77.801,77.806,77.763,77.764,509780000.0
2007-03-30 01:55:00,77.777,77.814,77.777,77.81,286260000.0
2007-03-30 02:00:00,77.804,77.856,77.804,77.848,235120000.0
2007-03-30 02:05:00,77.842,77.876,77.839,77.871,323180000.0
2007-03-30 02:10:00,77.848,77.896,77.836,77.847,387770000.0
2007-03-30 02:15:00,77.839,77.865,77.783,77.813,370140000.0
2007-03-30 02:20:00,77.798,77.828,77.781,77.825,316020000.0
2007-03-30 02:25:00,77.786,77.816,77.743,77.747,381720000.0
2007-03-30 02:30:00,77.756,77.794,77.726,77.728,292400000.0
2007-03-30 02:35:00,77.715,77.848,77.695,77.842,434500000.0
2007-03-30 02:40:00,77.767,77.781,77.725,77.73,372000000.0
2007-03-30 02:45:00,77.742,77.771,77.705,77.706,274660000.0
2007-03-30 02:50:00,77.725,77.768,77.634,77.704,278980000.0
2007-03-30 02:55:00,77.723,77.784,77.694,77.717,423830000.0
2007-03-30 03:00:00,77.713,77.745,77.705,77.731,291980000.0
2007-03-30 03:05:00,77.713,77.734,77.656,77.66,279660000.0
2007-03-30 03:10:00,77.644,77.681,77.627,77.652,284840000.0
2007-03-30 03:15:00,77.677,77.677,77.617,77.656,160210000.0
2007-03-30 03:20:00,77.64,77.673,77.602,77.627,590310000.0
2007-03-30 03:25:00,77.594,77.62,77.581,77.596,441860000.0
2007-03-30 03:30:00,77.598,77.627,77.567,77.596,252870000.0
2007-03-30 03:35:00,77.589,77.589,77.515,77.55,528050000.0
2007-03-30 03:40:00,77.53,77.579,77.521,77.542,490930000.0
2007-03-30 03:45:00,77.55,77.604,77.545,77.564,290050000.0
2007-03-30 03:50:00,77.565,77.598,77.555,77.577,360080000.0
2007-03-30 03:55:00,77.609,77.612,77.576,77.58,437120000.0
2007-03-30 04:00:00,77.576,77.587,77.515,77.518,179090000.0
2007-03-30 04:05:00,77.505,77.553,77.505,77.544,339180000.0
2007-03-30 04:10:00,77.526,77.566,77.524,77.53,315190000.0
2007-03-30 04:15:00,77.554,77.554,77.455,77.48,221380000.0
2007-03-30 04:20:00,77.469,77.515,77.469,77.474,500980000.0
2007-03-30 04:25:00,77.476,77.48,77.397,77.452,395120000.0
2007-03-30 04:30:00,77.461,77.517,77.444,77.483,393450000.0
2007-03-30 04:35:00,77.481,77.495,77.452,77.481,215320000.0
2007-03-30 04:40:00,77.471,77.515,77.469,77.491,312890000.0
2007-03-30 04:45:00,77.505,77.511,77.481,77.511,40680000.0
2007-03-30 04:50:00,77.496,77.526,77.49,77.517,409260000.0
2007-03-30 04:55:00,77.515,77.516,77.487,77.516,324920000.0
2007-03-30 05:00:00,77.495,77.506,77.481,77.498,177020000.0
2007-03-30 05:05:00,77.507,77.525,77.482,77.51,358670000.0
2007-03-30 05:10:00,77.5,77.545,77.5,77.545,292260000.0
2007-03-30 05:15:00,77.556,77.556,77.509,77.515,147830000.0
2007-03-30 05:20:00,77.523,77.554,77.496,77.501,327850000.0
2007-03-30 05:25:00,77.488,77.535,77.488,77.491,302120000.0
2007-03-30 05:30:00,77.514,77.514,77.483,77.505,427880000.0
2007-03-30 05:35:00,77.488,77.504,77.478,77.489,526310000.0
2007-03-30 05:40:00,77.493,77.548,77.493,77.539,396330000.0
2007-03-30 05:45:00,77.561,77.583,77.546,77.549,351580000.0
2007-03-30 05:50:00,77.544,77.592,77.542,77.572,281470000.0
2007-03-30 05:55:00,77.587,77.613,77.567,77.59,379150000.0
2007-03-30 06:00:00,77.582,77.615,77.565,77.573,295170000.0
2007-03-30 06:05:00,77.566,77.597,77.555,77.58,459580000.0
2007-03-30 06:10:00,77.569,77.602,77.562,77.582,536020000.0
2007-03-30 06:15:00,77.593,77.61,77.578,77.588,458160000.0
2007-03-30 06:20:00,77.605,77.609,77.574,77.574,378460000.0
2007-03-30 06:25:00,77.587,77.64,77.587,77.626,285960000.0
2007-03-30 06:30:00,77.638,77.646,77.62,77.62,192170000.0
2007-03-30 06:35:00,77.627,77.642,77.612,77.625,314110000.0
2007-03-30 06:40:00,77.622,77.676,77.622,77.676,251960000.0
2007-03-30 06:45:00,77.687,77.687,77.659,77.664,393860000.0
2007-03-30 06:50:00,77.656,77.667,77.626,77.651,658640000.0
2007-03-30 06:55:00,77.633,77.673,77.633,77.653,387940000.0
2007-03-30 07:00:00,77.673,77.7,77.641,77.641,395570000.0
2007-03-30 07:05:00,77.669,77.678,77.641,77.641,459660000.0
2007-03-30 07:10:00,77.647,77.673,77.639,77.672,431330000.0
2007-03-30 07:15:00,77.693,77.693,77.638,77.642,345210000.0
2007-03-30 07:20:00,77.654,77.677,77.646,77.674,281800000.0
2007-03-30 07:25:00,77.671,77.672,77.648,77.672,201010000.0
2007-03-30 07:30:00,77.651,77.68,77.544,77.561,364330000.0
2007-03-30 07:35:00,77.575,77.601,77.566,77.588,441530000.0
2007-03-30 07:40:00,77.573,77.575,77.506,77.532,438840000.0
2007-03-30 07:45:00,77.521,77.572,77.521,77.543,667700000.0
2007-03-30 07:50:00,77.565,77.567,77.522,77.523,314360000.0
2007-03-30 07:55:00,77.53,77.546,77.509,77.53,354020000.0
2007-03-30 08:00:00,77.549,77.549,77.504,77.542,421580000.0
2007-03-30 08:05:00,77.526,77.557,77.506,77.555,355100000.0
2007-03-30 08:10:00,77.548,77.596,77.544,77.584,482510000.0
2007-03-30 08:15:00,77.571,77.599,77.548,77.558,619200000.0
2007-03-30 08:20:00,77.553,77.585,77.551,77.555,456200000.0
2007-03-30 08:25:00,77.568,77.593,77.52,77.566,439140000.0
2007-03-30 08:30:00,77.561,77.645,77.561,77.638,257630000.0
2007-03-30 08:35:00,77.631,77.642,77.586,77.627,511110000.0
2007-03-30 08:40:00,77.635,77.67,77.593,77.607,621120000.0
2007-03-30 08:45:00,77.623,77.641,77.603,77.622,357410000.0
2007-03-30 08:50:00,77.63,77.652,77.61,77.628,524270000.0
2007-03-30 08:55:00,77.616,77.646,77.575,77.646,386230000.0
2007-03-30 09:00:00,77.688,77.703,77.646,77.703,367000000.0
2007-03-30 09:05:00,77.701,77.712,77.647,77.652,508780000.0
2007-03-30 09:10:00,77.642,77.66,77.6,77.628,486140000.0
2007-03-30 09:15:00,77.657,77.678,77.646,77.664,619720000.0
2007-03-30 09:20:00,77.657,77.704,77.64,77.697,586360000.0
2007-03-30 09:25:00,77.71,77.743,77.69,77.721,361070000.0
2007-03-30 09:30:00,77.726,77.746,77.707,77.712,305750000.0
2007-03-30 09:35:00,77.721,77.77,77.711,77.715,381080000.0
2007-03-30 09:40:00,77.715,77.737,77.694,77.723,304760000.0
2007-03-30 09:45:00,77.736,77.736,77.688,77.695,528580000.0
2007-03-30 09:50:00,77.682,77.756,77.682,77.746,527990000.0
2007-03-30 09:55:00,77.722,77.77,77.719,77.728,559030000.0
2007-03-30 10:00:00,77.774,77.774,77.702,77.709,505690000.0
2007-03-30 10:05:00,77.692,77.749,77.685,77.726,467140000.0
2007-03-30 10:10:00,77.717,77.759,77.717,77.737,618780000.0
2007-03-30 10:15:00,77.729,77.803,77.729,77.758,418540000.0
2007-03-30 10:20:00,77.784,77.828,77.758,77.816,332760000.0
2007-03-30 10:25:00,77.785,77.834,77.785,77.815,379450000.0
2007-03-30 10:30:00,77.824,77.834,77.783,77.833,361740000.0
2007-03-30 10:35:00,77.803,77.844,77.781,77.781,267710000.0
2007-03-30 10:40:00,77.77,77.826,77.764,77.778,308440000.0
2007-03-30 10:45:00,77.802,77.802,77.717,77.723,652440000.0
2007-03-30 10:50:00,77.734,77.819,77.734,77.784,391590000.0
2007-03-30 10:55:00,77.774,77.822,77.771,77.778,415840000.0
2007-03-30 11:00:00,77.791,77.814,77.784,77.807,255110000.0
2007-03-30 11:05:00,77.778,77.832,77.769,77.816,364530000.0
2007-03-30 11:10:00,77.791,77.804,77.762,77.786,270150000.0
2007-03-30 11:15:00,77.776,77.797,77.756,77.758,419240000.0
2007-03-30 11:20:00,77.777,77.82,77.761,77.776,282370000.0
2007-03-30 11:25:00,77.767,77.804,77.748,77.758,449400000.0
2007-03-30 11:30:00,77.786,77.821,77.762,77.762,545400000.0
2007-03-30 11:35:00,77.773,77.821,77.737,77.746,517610000.0
2007-03-30 11:40:00,77.74,77.783,77.736,77.774,299010000.0
2007-03-30 11:45:00,77.79,77.8,77.733,77.759,335480000.0
2007-03-30 11:50:00,77.772,77.774,77.743,77.75,438730000.0
2007-03-30 11:55:00,77.739,77.771,77.739,77.759,226650000.0
2007-03-30 12:00:00,77.785,77.802,77.769,77.774,258040000.0
2007-03-30 12:05:00,77.796,77.821,77.774,77.795,671320000.0
2007-03-30 12:10:00,77.762,77.789,77.738,77.774,421280000.0
2007-03-30 12:15:00,77.783,77.795,77.736,77.775,558990000.0
2007-03-30 12:20:00,77.772,77.8,77.752,77.752,526230000.0
2007-03-30 12:25:00,77.744,77.763,77.672,77.685,400330000.0
2007-03-30 12:30:00,77.706,77.731,77.679,77.707,363490000.0
2007-03-30 12:35:00,77.697,77.733,77.682,77.694,424310000.0
2007-03-30 12:40:00,77.68,77.706,77.666,77.684,447240000.0
2007-03-30 12:45:00,77.716,77.743,77.689,77.713,410140000.0
2007-03-30 12:50:00,77.72,77.769,77.714,77.767,292480000.0
2007-03-30 12:55:00,77.752,77.793,77.739,77.743,422520000.0
2007-03-30 13:00:00,77.764,77.773,77.734,77.77,276380000.0
2007-03-30 13:05:00,77.738,77.783,77.738,77.749,476140000.0
2007-03-30 13:10:00,77.763,77.804,77.742,77.793,531700000.0
2007-03-30 13:15:00,77.763,77.8,77.757,77.794,533170000.0
2007-03-30 13:20:00,77.803,77.814,77.759,77.811,513240000.0
2007-03-30 13:25:00,77.786,77.824,77.776,77.784,339010000.0
2007-03-30 13:30:00,77.788,77.831,77.782,77.829,632440000.0
2007-03-30 13:35:00,77.793,77.827,77.772,77.808,450540000.0
2007-03-30 13:40:00,77.771,77.797,77.716,77.728,387490000.0
2007-03-30 13:45:00,77.763,77.765,77.715,77.726,560980000.0
2007-03-30 13:50:00,77.718,77.776,77.718,77.768,556590000.0
2007-03-30 13:55:00,77.777,77.777,77.739,77.765,478770000.0
2007-03-30 14:00:00,77.777,77.777,77.714,77.758,506480000.0
2007-03-30 14:05:00,77.752,77.78,77.74,77.779,552260000.0
2007-03-30 14:10:00,77.783,77.818,77.762,77.807,652180000.0
2007-03-30 14:15:00,77.789,77.81,77.76,77.776,382630000.0
2007-03-30 14:20:00,77.751,77.812,77.74,77.774,445730000.0
2007-03-30 14:25:00,77.781,77.792,77.739,77.752,416640000.0
2007-03-30 14:30:00,77.759,77.831,77.758,77.831,307910000.0
2007-03-30 14:35:00,77.824,77.984,77.824,77.908,359550000.0
2007-03-30 14:40:00,77.934,77.954,77.858,77.864,284070000.0
2007-03-30 14:45:00,77.854,77.89,77.834,77.868,503120000.0
2007-03-30 14:50:00,77.906,77.931,77.848,77.908,484560000.0
2007-03-30 14:55:00,77.882,77.922,77.836,77.836,388970000.0
2007-03-30 15:00:00,77.875,77.881,77.824,77.845,390350000.0
2007-03-30 15:05:00,77.874,77.912,77.839,77.895,321100000.0
2007-03-30 15:10:00,77.906,77.944,77.856,77.863,351280000.0
2007-03-30 15:15:00,77.861,77.901,77.835,77.862,253730000.0
2007-03-30 15:20:00,77.874,77.907,77.835,77.861,269770000.0
2007-03-30 15:25:00,77.855,77.872,77.819,77.845,343880000.0
2007-03-30 15:30:00,77.818,77.865,77.818,77.847,435980000.0
2007-03-30 15:35:00,77.856,77.881,77.836,77.867,350160000.0
2007-03-30 15:40:00,77.857,77.895,77.824,77.895,270040000.0
2007-03-30 15:45:00,77.873,77.939,77.845,77.872,561260000.0
2007-03-30 15:50:00,77.838,77.891,77.802,77.886,642170000.0
2007-03-30 15:55:00,77.869,77.901,77.831,77.874,378770000.0
2007-03-30 16:00:00,77.899,77.929,77.848,77.91,391900000.0
2007-03-30 16:05:00,77.902,77.98,77.883,77.971,681400000.0
2007-03-30 16:10:00,77.942,77.965,77.911,77.953,493140000.0
2007-03-30 16:15:00,77.938,77.978,77.918,77.929,401270000.0
2007-03-30 16:20:00,77.898,77.951,77.877,77.884,451510000.0
2007-03-30 16:25:00,77.915,77.959,77.877,77.959,297460000.0
2007-03-30 16:30:00,77.926,77.968,77.915,77.918,345620000.0
2007-03-30 16:35:00,77.956,77.958,77.903,77.939,453370000.0
2007-03-30 16:40:00,77.927,77.968,77.913,77.946,483930000.0
2007-03-30 16:45:00,77.955,77.955,77.851,77.851,356910000.0
2007-03-30 16:50:00,77.857,77.897,77.766,77.766,426360000.0
2007-03-30 16:55:00,77.772,77.817,77.701,77.716,480030000.0
2007-03-30 17:00:00,77.702,77.8,77.698,77.771,341120000.0
2007-03-30 17:05:00,77.769,77.816,77.633,77.675,421860000.0
2007-03-30 17:10:00,77.676,77.755,77.52,77.52,658330000.0
2007-03-30 17:15:00,77.497,77.579,77.486,77.527,495570000.0
2007-03-30 17:20:00,77.52,77.563,77.448,77.552,678370000.0
2007-03-30 17:25:00,77.568,77.568,77.356,77.385,474320000.0
2007-03-30 17:30:00,77.403,77.486,77.403,77.444,592500000.0
2007-03-30 17:35:00,77.43,77.52,77.427,77.493,570070000.0
2007-03-30 17:40:00,77.468,77.54,77.397,77.4,430830000.0
2007-03-30 17:45:00,77.394,77.411,77.251,77.306,462990000.0
2007-03-30 17:50:00,77.33,77.435,77.323,77.408,436380000.0
2007-03-30 17:55:00,77.432,77.488,77.401,77.429,534600000.0
2007-03-30 18:00:00,77.452,77.452,77.356,77.374,537550000.0
2007-03-30 18:05:00,77.385,77.429,77.353,77.426,469670000.0
2007-03-30 18:10:00,77.441,77.448,77.292,77.308,644390000.0
2007-03-30 18:15:00,77.273,77.352,77.246,77.352,452830000.0
2007-03-30 18:20:00,77.354,77.486,77.354,77.423,446580000.0
2007-03-30 18:25:00,77.428,77.437,77.375,77.424,489710000.0
2007-03-30 18:30:00,77.418,77.498,77.398,77.46,403810000.0
2007-03-30 18:35:00,77.454,77.518,77.454,77.483,423330000.0
2007-03-30 18:40:00,77.45,77.474,77.444,77.451,350920000.0
2007-03-30 18:45:00,77.485,77.501,77.446,77.501,564420000.0
2007-03-30 18:50:00,77.5,77.507,77.457,77.471,662430000.0
2007-03-30 18:55:00,77.445,77.505,77.445,77.482,393400000.0
2007-03-30 19:00:00,77.501,77.521,77.482,77.507,348310000.0
2007-03-30 19:05:00,77.48,77.502,77.466,77.473,474460000.0
2007-03-30 19:10:00,77.475,77.497,77.45,77.457,480000000.0
2007-03-30 19:15:00,77.454,77.484,77.442,77.465,576170000.0
2007-03-30 19:20:00,77.445,77.465,77.441,77.465,420170000.0
2007-03-30 19:25:00,77.453,77.527,77.439,77.514,397730000.0
2007-03-30 19:30:00,77.513,77.53,77.482,77.483,352490000.0
2007-03-30 19:35:00,77.471,77.512,77.464,77.512,392930000.0
2007-03-30 19:40:00,77.493,77.524,77.464,77.47,459160000.0
2007-03-30 19:45:00,77.51,77.51,77.462,77.491,342850000.0
2007-03-30 19:50:00,77.497,77.507,77.481,77.484,437280000.0
2007-03-30 19:55:00,77.498,77.526,77.464,77.526,354090000.0
2007-03-30 20:00:00,77.534,77.537,77.504,77.52,342120000.0
2007-03-30 20:05:00,77.504,77.546,77.502,77.544,364360000.0
2007-03-30 20:10:00,77.52,77.576,77.508,77.508,408920000.0
2007-03-30 20:15:00,77.535,77.561,77.525,77.537,255560000.0
2007-03-30 20:20:00,77.555,77.555,77.523,77.541,391600000.0
2007-03-30 20:25:00,77.519,77.578,77.509,77.566,369080000.0
2007-03-30 20:30:00,77.615,77.615,77.536,77.558,385940000.0
2007-03-30 20:35:00,77.564,77.594,77.554,77.591,272910000.0
2007-03-30 20:40:00,77.568,77.594,77.56,77.589,572420000.0
2007-03-30 20:45:00,77.615,77.615,77.568,77.589,391650000.0
2007-03-30 20:50:00,77.581,77.618,77.553,77.617,592670000.0
2007-03-30 20:55:00,77.602,77.627,77.566,77.599,546820000.0
2007-03-30 21:00:00,77.576,77.611,77.559,77.591,305590000.0
2007-03-30 21:05:00,77.594,77.618,77.548,77.555,422330000.0
2007-03-30 21:10:00,77.558,77.608,77.556,77.606,353060000.0
2007-03-30 21:15:00,77.643,77.658,77.602,77.646,292600000.0
2007-03-30 21:20:00,77.662,77.684,77.622,77.638,421440000.0
2007-03-30 21:25:00,77.626,77.645,77.619,77.633,439420000.0
2007-03-30 21:30:00,77.651,77.656,77.614,77.649,285650000.0
2007-03-30 21:35:00,77.627,77.674,77.625,77.639,372550000.0
2007-03-30 21:40:00,77.65,77.673,77.637,77.648,317960000.0
2007-03-30 21:45:00,77.678,77.678,77.634,77.64,360820000.0
2007-03-30 21:50:00,77.648,77.673,77.632,77.632,277350000.0
2007-03-30 21:55:00,77.617,77.63,77.602,77.609,286970000.0
2007-03-30 22:00:00,77.62,77.643,77.601,77.608,483260000.0
2007-03-30 22:05:00,77.598,77.636,77.592,77.609,473750000.0
2007-03-30 22:10:00,77.599,77.624,77.59,77.599,218440000.0
2007-03-30 22:15:00,77.61,77.622,77.586,77.588,219570000.0
2007-03-30 22:20:00,77.62,77.62,77.575,77.608,187230000.0
2007-03-30 22:25:00,77.592,77.598,77.591,77.591,57100000.0
2007-03-30 22:30:00,77.627,77.627,77.586,77.599,470980000.0
2007-03-30 22:35:00,77.588,77.614,77.568,77.598,121800000.0
2007-03-30 22:40:00,77.586,77.604,77.577,77.577,278480000.0
2007-03-30 22:45:00,77.608,77.608,77.579,77.589,328780000.0
2007-03-30 22:50:00,77.578,77.609,77.576,77.608,181610000.0
2007-03-30 22:55:00,77.566,77.588,77.566,77.587,105840000.0
2007-04-02 02:00:00,77.59,77.621,77.564,77.621,371230000.0
2007-04-02 02:05:00,77.608,77.653,77.594,77.653,516170000.0
2007-04-02 02:10:00,77.672,77.703,77.635,77.655,508610000.0
2007-04-02 02:15:00,77.689,77.73,77.663,77.717,426890000.0
2007-04-02 02:20:00,77.716,77.724,77.664,77.664,606470000.0
2007-04-02 02:25:00,77.666,77.677,77.632,77.656,451460000.0
2007-04-02 02:30:00,77.691,77.703,77.661,77.703,596190000.0
2007-04-02 02:35:00,77.699,77.729,77.687,77.706,393670000.0
2007-04-02 02:40:00,77.716,77.719,77.62,77.658,301200000.0
2007-04-02 02:45:00,77.656,77.686,77.633,77.638,429110000.0
2007-04-02 02:50:00,77.648,77.683,77.648,77.658,371090000.0
2007-04-02 02:55:00,77.643,77.66,77.626,77.659,343800000.0
2007-04-02 03:00:00,77.675,77.686,77.625,77.63,497600000.0
2007-04-02 03:05:00,77.652,77.672,77.631,77.669,256420000.0
2007-04-02 03:10:00,77.621,77.631,77.571,77.582,512960000.0
2007-04-02 03:15:00,77.6,77.601,77.525,77.525,487870000.0
2007-04-02 03:20:00,77.527,77.571,77.496,77.571,264260000.0
2007-04-02 03:25:00,77.572,77.59,77.557,77.559,310550000.0
2007-04-02 03:30:00,77.587,77.609,77.564,77.564,494150000.0
2007-04-02 03:35:00,77.55,77.581,77.547,77.551,227200000.0
2007-04-02 03:40:00,77.539,77.56,77.529,77.544,348780000.0
2007-04-02 03:45:00,77.589,77.648,77.496,77.539,463600000.0
2007-04-02 03:50:00,77.516,77.572,77.512,77.55,279430000.0
2007-04-02 03:55:00,77.546,77.583,77.545,77.545,297050000.0
2007-04-02 04:00:00,77.552,77.556,77.531,77.531,347160000.0
2007-04-02 04:05:00,77.52,77.559,77.51,77.556,280140000.0
2007-04-02 04:10:00,77.533,77.551,77.512,77.513,422720000.0
2007-04-02 04:15:00,77.544,77.574,77.506,77.557,440410000.0
2007-04-02 04:20:00,77.559,77.587,77.546,77.556,371920000.0
2007-04-02 04:25:00,77.578,77.594,77.572,77.579,343980000.0
2007-04-02 04:30:00,77.609,77.609,77.561,77.565,453020000.0
2007-04-02 04:35:00,77.596,77.606,77.57,77.591,247470000.0
2007-04-02 04:40:00,77.599,77.606,77.584,77.602,209220000.0
2007-04-02 04:45:00,77.611,77.623,77.574,77.598,375390000.0
2007-04-02 04:50:00,77.596,77.628,77.595,77.618,237100000.0
2007-04-02 04:55:00,77.591,77.63,77.59,77.614,290450000.0
2007-04-02 05:00:00,77.659,77.659,77.568,77.574,199610000.0
2007-04-02 05:05:00,77.595,77.64,77.595,77.628,290610000.0
2007-04-02 05:10:00,77.639,77.65,77.609,77.635,326180000.0
2007-04-02 05:15:00,77.675,77.677,77.608,77.63,325660000.0
2007-04-02 05:20:00,77.625,77.658,77.625,77.634,172860000.0
2007-04-02 05:25:00,77.62,77.634,77.569,77.595,487860000.0
2007-04-02 05:30:00,77.612,77.612,77.574,77.581,308130000.0
2007-04-02 05:35:00,77.593,77.622,77.583,77.621,321170000.0
2007-04-02 05:40:00,77.62,77.644,77.617,77.637,279830000.0
2007-04-02 05:45:00,77.646,77.647,77.587,77.608,206280000.0
2007-04-02 05:50:00,77.589,77.625,77.576,77.619,482710000.0
2007-04-02 05:55:00,77.628,77.63,77.59,77.59,465560000.0
2007-04-02 06:00:00,77.623,77.641,77.592,77.631,393740000.0
2007-04-02 06:05:00,77.619,77.644,77.563,77.59,446160000.0
2007-04-02 06:10:00,77.605,77.634,77.589,77.592,418380000.0
2007-04-02 06:15:00,77.597,77.639,77.587,77.616,391030000.0
2007-04-02 06:20:00,77.601,77.631,77.582,77.596,562530000.0
2007-04-02 06:25:00,77.59,77.616,77.584,77.588,427280000.0
2007-04-02 06:30:00,77.605,77.615,77.571,77.583,438600000.0
2007-04-02 06:35:00,77.585,77.61,77.508,77.522,429950000.0
2007-04-02 06:40:00,77.526,77.593,77.526,77.582,391470000.0
2007-04-02 06:45:00,77.579,77.592,77.553,77.572,426130000.0
2007-04-02 06:50:00,77.584,77.61,77.569,77.595,394410000.0
2007-04-02 06:55:00,77.591,77.603,77.55,77.571,420960000.0
2007-04-02 07:00:00,77.557,77.587,77.55,77.587,578850000.0
2007-04-02 07:05:00,77.559,77.594,77.511,77.549,623710000.0
2007-04-02 07:10:00,77.542,77.596,77.542,77.588,341680000.0
2007-04-02 07:15:00,77.607,77.608,77.543,77.593,546730000.0
2007-04-02 07:20:00,77.568,77.609,77.556,77.558,306360000.0
2007-04-02 07:25:00,77.557,77.581,77.541,77.564,389850000.0
2007-04-02 07:30:00,77.594,77.602,77.526,77.53,367300000.0
2007-04-02 07:35:00,77.547,77.55,77.52,77.541,364350000.0
2007-04-02 07:40:00,77.543,77.561,77.513,77.561,274230000.0
2007-04-02 07:45:00,77.562,77.565,77.522,77.527,410540000.0
2007-04-02 07:50:00,77.517,77.544,77.501,77.501,430170000.0
2007-04-02 07:55:00,77.481,77.527,77.474,77.519,468410000.0
2007-04-02 08:00:00,77.497,77.517,77.452,77.459,341880000.0
2007-04-02 08:05:00,77.472,77.513,77.442,77.51,515130000.0
2007-04-02 08:10:00,77.476,77.502,77.468,77.483,337960000.0
2007-04-02 08:15:00,77.495,77.523,77.479,77.489,466690000.0
2007-04-02 08:20:00,77.48,77.521,77.469,77.508,524890000.0
2007-04-02 08:25:00,77.523,77.528,77.465,77.475,350250000.0
2007-04-02 08:30:00,77.518,77.519,77.478,77.497,447100000.0
2007-04-02 08:35:00,77.507,77.524,77.462,77.477,440540000.0
2007-04-02 08:40:00,77.447,77.481,77.407,77.415,579210000.0
2007-04-02 08:45:00,77.411,77.459,77.404,77.445,610480000.0
2007-04-02 08:50:00,77.44,77.48,77.425,77.468,475150000.0
2007-04-02 08:55:00,77.467,77.517,77.467,77.517,488180000.0
2007-04-02 09:00:00,77.515,77.532,77.473,77.473,401290000.0
2007-04-02 09:05:00,77.484,77.513,77.479,77.501,663140000.0
2007-04-02 09:10:00,77.508,77.523,77.478,77.478,573900000.0
2007-04-02 09:15:00,77.496,77.545,77.496,77.533,337350000.0
2007-04-02 09:20:00,77.511,77.53,77.485,77.485,505000000.0
2007-04-02 09:25:00,77.502,77.506,77.448,77.45,415260000.0
2007-04-02 09:30:00,77.461,77.515,77.452,77.512,501040000.0
2007-04-02 09:35:00,77.502,77.527,77.48,77.519,453620000.0
2007-04-02 09:40:00,77.487,77.511,77.453,77.474,439680000.0
2007-04-02 09:45:00,77.468,77.526,77.452,77.495,673390000.0
2007-04-02 09:50:00,77.504,77.528,77.473,77.48,503280000.0
2007-04-02 09:55:00,77.492,77.57,77.492,77.553,542630000.0
2007-04-02 10:00:00,77.556,77.581,77.544,77.557,534790000.0
2007-04-02 10:05:00,77.554,77.573,77.536,77.555,444290000.0
2007-04-02 10:10:00,77.536,77.563,77.522,77.542,463880000.0
2007-04-02 10:15:00,77.554,77.578,77.526,77.545,389160000.0
2007-04-02 10:20:00,77.551,77.58,77.543,77.569,521070000.0
2007-04-02 10:25:00,77.547,77.573,77.53,77.537,547040000.0
2007-04-02 10:30:00,77.544,77.58,77.524,77.56,443610000.0
2007-04-02 10:35:00,77.567,77.592,77.537,77.573,622310000.0
2007-04-02 10:40:00,77.594,77.628,77.575,77.593,452520000.0
2007-04-02 10:45:00,77.62,77.621,77.58,77.584,615500000.0
2007-04-02 10:50:00,77.586,77.619,77.572,77.619,403000000.0
2007-04-02 10:55:00,77.601,77.631,77.583,77.621,326790000.0
2007-04-02 11:00:00,77.637,77.643,77.573,77.611,433050000.0
2007-04-02 11:05:00,77.637,77.65,77.614,77.639,379090000.0
2007-04-02 11:10:00,77.625,77.642,77.616,77.627,333400000.0
2007-04-02 11:15:00,77.638,77.65,77.613,77.622,502710000.0
2007-04-02 11:20:00,77.617,77.644,77.605,77.632,442530000.0
2007-04-02 11:25:00,77.605,77.637,77.57,77.57,341540000.0
2007-04-02 11:30:00,77.584,77.611,77.573,77.583,264720000.0
2007-04-02 11:35:00,77.581,77.621,77.58,77.614,462950000.0
2007-04-02 11:40:00,77.587,77.614,77.575,77.584,402220000.0
2007-04-02 11:45:00,77.611,77.632,77.572,77.601,507980000.0
2007-04-02 11:50:00,77.582,77.606,77.578,77.586,695140000.0
2007-04-02 11:55:00,77.592,77.619,77.554,77.557,407470000.0
2007-04-02 12:00:00,77.548,77.587,77.544,77.587,395920000.0
2007-04-02 12:05:00,77.566,77.599,77.556,77.561,648490000.0
2007-04-02 12:10:00,77.571,77.592,77.554,77.561,581350000.0
2007-04-02 12:15:00,77.579,77.592,77.56,77.579,243970000.0
2007-04-02 12:20:00,77.568,77.612,77.522,77.537,343650000.0
2007-04-02 12:25:00,77.544,77.563,77.519,77.519,452190000.0
2007-04-02 12:30:00,77.529,77.562,77.5,77.502,390080000.0
2007-04-02 12:35:00,77.534,77.534,77.495,77.516,239330000.0
2007-04-02 12:40:00,77.502,77.52,77.483,77.501,214270000.0
2007-04-02 12:45:00,77.511,77.524,77.496,77.501,337560000.0
2007-04-02 12:50:00,77.507,77.558,77.499,77.551,308680000.0
2007-04-02 12:55:00,77.508,77.529,77.492,77.51,390300000.0
2007-04-02 13:00:00,77.502,77.529,77.494,77.511,408140000.0
2007-04-02 13:05:00,77.495,77.52,77.478,77.495,490260000.0
2007-04-02 13:10:00,77.53,77.531,77.516,77.521,528110000.0
2007-04-02 13:15:00,77.517,77.527,77.496,77.517,243360000.0
2007-04-02 13:20:00,77.507,77.536,77.501,77.513,351880000.0
2007-04-02 13:25:00,77.525,77.546,77.51,77.516,252340000.0
2007-04-02 13:30:00,77.549,77.549,77.5,77.505,424390000.0
2007-04-02 13:35:00,77.501,77.574,77.501,77.547,449060000.0
2007-04-02 13:40:00,77.549,77.555,77.506,77.509,368550000.0
2007-04-02 13:45:00,77.501,77.54,77.462,77.47,618530000.0
2007-04-02 13:50:00,77.468,77.516,77.444,77.508,515940000.0
2007-04-02 13:55:00,77.505,77.528,77.48,77.523,502120000.0
2007-04-02 14:00:00,77.506,77.542,77.47,77.508,583520000.0
2007-04-02 14:05:00,77.477,77.539,77.469,77.487,583940000.0
2007-04-02 14:10:00,77.499,77.523,77.478,77.487,550220000.0
2007-04-02 14:15:00,77.499,77.524,77.464,77.479,383800000.0
2007-04-02 14:20:00,77.508,77.526,77.466,77.496,437870000.0
2007-04-02 14:25:00,77.469,77.528,77.469,77.496,590300000.0
2007-04-02 14:30:00,77.487,77.522,77.476,77.513,380980000.0
2007-04-02 14:35:00,77.501,77.526,77.471,77.503,487170000.0
2007-04-02 14:40:00,77.493,77.52,77.452,77.48,533860000.0
2007-04-02 14:45:00,77.478,77.512,77.456,77.457,523460000.0
2007-04-02 14:50:00,77.45,77.491,77.434,77.465,489310000.0
2007-04-02 14:55:00,77.45,77.489,77.441,77.445,279520000.0
2007-04-02 15:00:00,77.474,77.491,77.456,77.467,420760000.0
2007-04-02 15:05:00,77.463,77.514,77.46,77.472,359080000.0
2007-04-02 15:10:00,77.459,77.489,77.449,77.459,364850000.0
2007-04-02 15:15:00,77.49,77.49,77.446,77.481,414690000.0
2007-04-02 15:20:00,77.456,77.497,77.443,77.49,418720000.0
2007-04-02 15:25:00,77.497,77.5,77.459,77.498,323850000.0
2007-04-02 15:30:00,77.508,77.528,77.476,77.514,437590000.0
2007-04-02 15:35:00,77.487,77.528,77.487,77.507,585070000.0
2007-04-02 15:40:00,77.535,77.536,77.417,77.463,610770000.0
2007-04-02 15:45:00,77.452,77.492,77.429,77.462,483130000.0
2007-04-02 15:50:00,77.485,77.49,77.436,77.459,681650000.0
2007-04-02 15:55:00,77.465,77.496,77.446,77.473,295450000.0
2007-04-02 16:00:00,77.469,77.483,77.415,77.415,419380000.0
2007-04-02 16:05:00,77.407,77.433,77.356,77.389,572030000.0
2007-04-02 16:10:00,77.408,77.414,77.353,77.371,383310000.0
2007-04-02 16:15:00,77.361,77.446,77.354,77.432,505290000.0
2007-04-02 16:20:00,77.45,77.451,77.398,77.399,512450000.0
2007-04-02 16:25:00,77.395,77.431,77.394,77.406,546180000.0
2007-04-02 16:30:00,77.421,77.49,77.413,77.46,470900000.0
2007-04-02 16:35:00,77.457,77.473,77.377,77.377,275080000.0
2007-04-02 16:40:00,77.393,77.412,77.361,77.363,404570000.0
2007-04-02 16:45:00,77.372,77.398,77.321,77.337,379280000.0
2007-04-02 16:50:00,77.328,77.36,77.293,77.307,377060000.0
2007-04-02 16:55:00,77.321,77.446,77.316,77.426,402350000.0
2007-04-02 17:00:00,77.422,77.452,77.39,77.411,431080000.0
2007-04-02 17:05:00,77.407,77.421,77.358,77.368,402220000.0
2007-04-02 17:10:00,77.354,77.379,77.342,77.353,640250000.0
2007-04-02 17:15:00,77.381,77.399,77.351,77.363,357510000.0
2007-04-02 17:20:00,77.357,77.389,77.345,77.354,242770000.0
2007-04-02 17:25:00,77.362,77.421,77.345,77.421,452040000.0
2007-04-02 17:30:00,77.403,77.419,77.369,77.403,396650000.0
2007-04-02 17:35:00,77.416,77.422,77.391,77.402,329310000.0
2007-04-02 17:40:00,77.37,77.394,77.346,77.366,411040000.0
2007-04-02 17:45:00,77.367,77.39,77.354,77.381,608780000.0
2007-04-02 17:50:00,77.357,77.38,77.316,77.335,458880000.0
2007-04-02 17:55:00,77.357,77.357,77.322,77.328,474740000.0
2007-04-02 18:00:00,77.331,77.381,77.32,77.381,565580000.0
2007-04-02 18:05:00,77.373,77.388,77.334,77.351,605850000.0
2007-04-02 18:10:00,77.336,77.352,77.323,77.328,532470000.0
2007-04-02 18:15:00,77.348,77.376,77.33,77.336,290130000.0
2007-04-02 18:20:00,77.324,77.392,77.324,77.385,404420000.0
2007-04-02 18:25:00,77.363,77.374,77.342,77.361,278750000.0
2007-04-02 18:30:00,77.366,77.401,77.35,77.401,431380000.0
2007-04-02 18:35:00,77.389,77.407,77.357,77.399,583040000.0
2007-04-02 18:40:00,77.388,77.406,77.365,77.399,602120000.0
2007-04-02 18:45:00,77.427,77.433,77.391,77.397,491340000.0
2007-04-02 18:50:00,77.394,77.425,77.375,77.425,489270000.0
2007-04-02 18:55:00,77.393,77.412,77.355,77.376,382430000.0
2007-04-02 19:00:00,77.414,77.426,77.386,77.392,638120000.0
2007-04-02 19:05:00,77.437,77.5,77.431,77.462,557330000.0
2007-04-02 19:10:00,77.431,77.491,77.431,77.488,503290000.0
2007-04-02 19:15:00,77.449,77.49,77.42,77.446,613460000.0
2007-04-02 19:20:00,77.428,77.472,77.416,77.471,477920000.0
2007-04-02 19:25:00,77.436,77.461,77.431,77.441,219920000.0
2007-04-02 19:30:00,77.443,77.46,77.422,77.441,435480000.0
2007-04-02 19:35:00,77.449,77.489,77.425,77.483,595740000.0
2007-04-02 19:40:00,77.464,77.488,77.45,77.482,621990000.0
2007-04-02 19:45:00,77.469,77.493,77.46,77.466,490070000.0
2007-04-02 19:50:00,77.499,77.505,77.488,77.495,342820000.0
2007-04-02 19:55:00,77.475,77.484,77.47,77.484,397790000.0
2007-04-02 20:00:00,77.53,77.534,77.447,77.469,321450000.0
2007-04-02 20:05:00,77.481,77.489,77.432,77.434,451150000.0
2007-04-02 20:10:00,77.443,77.481,77.425,77.456,680150000.0
2007-04-02 20:15:00,77.475,77.5,77.454,77.5,430160000.0
2007-04-02 20:20:00,77.475,77.523,77.47,77.52,442820000.0
2007-04-02 20:25:00,77.521,77.521,77.445,77.485,318940000.0
2007-04-02 20:30:00,77.499,77.5,77.468,77.498,323340000.0
2007-04-02 20:35:00,77.507,77.509,77.501,77.504,243400000.0
2007-04-02 20:40:00,77.46,77.516,77.457,77.48,331780000.0
2007-04-02 20:45:00,77.503,77.518,77.462,77.493,505380000.0
2007-04-02 20:50:00,77.468,77.484,77.454,77.463,442330000.0
2007-04-02 20:55:00,77.45,77.485,77.45,77.481,375880000.0
2007-04-02 21:00:00,77.493,77.493,77.449,77.459,390960000.0
2007-04-02 21:05:00,77.454,77.502,77.454,77.481,675760000.0
2007-04-02 21:10:00,77.484,77.525,77.477,77.499,581040000.0
2007-04-02 21:15:00,77.495,77.522,77.463,77.467,341430000.0
2007-04-02 21:20:00,77.462,77.508,77.458,77.503,281950000.0
2007-04-02 21:25:00,77.508,77.508,77.502,77.504,109140000.0
2007-04-02 21:30:00,77.507,77.518,77.502,77.513,246590000.0
2007-04-02 21:35:00,77.458,77.483,77.437,77.451,359130000.0
2007-04-02 21:40:00,77.447,77.499,77.446,77.483,461650000.0
2007-04-02 21:45:00,77.502,77.529,77.486,77.508,560190000.0
2007-04-02 21:50:00,77.479,77.511,77.466,77.511,443380000.0
2007-04-02 21:55:00,77.493,77.505,77.469,77.505,275640000.0
2007-04-02 22:00:00,77.539,77.539,77.49,77.506,387290000.0
2007-04-02 22:05:00,77.48,77.511,77.472,77.491,234460000.0
2007-04-02 22:10:00,77.488,77.506,77.477,77.481,285360000.0
2007-04-02 22:15:00,77.49,77.513,77.471,77.507,390620000.0
2007-04-02 22:20:00,77.496,77.505,77.477,77.479,672590000.0
2007-04-02 22:25:00,77.471,77.501,77.464,77.483,586720000.0
2007-04-02 22:30:00,77.513,77.514,77.487,77.487,330930000.0
2007-04-02 22:35:00,77.497,77.534,77.493,77.53,306420000.0
2007-04-02 22:40:00,77.511,77.512,77.499,77.499,109540000.0
2007-04-02 22:45:00,77.527,77.532,77.477,77.504,360180000.0
2007-04-02 22:50:00,77.513,77.531,77.499,77.529,346830000.0
2007-04-02 22:55:00,77.538,77.538,77.507,77.509,178890000.0
2007-04-02 23:00:00,77.537,77.537,77.497,77.525,300090000.0
2007-04-02 23:05:00,77.51,77.55,77.504,77.506,375060000.0
2007-04-02 23:10:00,77.518,77.522,77.517,77.521,114540000.0
2007-04-02 23:15:00,77.527,77.538,77.509,77.511,290160000.0
2007-04-02 23:20:00,77.5,77.542,77.5,77.541,265680000.0
2007-04-02 23:25:00,77.53,77.54,77.505,77.514,390880000.0
2007-04-02 23:30:00,77.555,77.555,77.496,77.498,399260000.0
2007-04-02 23:35:00,77.477,77.507,77.466,77.486,497450000.0
2007-04-02 23:40:00,77.517,77.519,77.471,77.476,179970000.0
2007-04-02 23:45:00,77.52,77.52,77.487,77.5,301920000.0
2007-04-02 23:50:00,77.529,77.543,77.493,77.521,294930000.0
2007-04-02 23:55:00,77.529,77.532,77.527,77.531,114520000.0
2007-04-03 00:00:00,77.506,77.521,77.471,77.482,432590000.0
2007-04-03 00:05:00,77.501,77.501,77.433,77.449,331960000.0
2007-04-03 00:10:00,77.488,77.492,77.423,77.443,270320000.0
2007-04-03 00:15:00,77.463,77.467,77.409,77.419,508120000.0
2007-04-03 00:20:00,77.422,77.477,77.415,77.471,521470000.0
2007-04-03 00:25:00,77.43,77.439,77.412,77.412,219760000.0
2007-04-03 00:30:00,77.457,77.458,77.393,77.409,441220000.0
2007-04-03 00:35:00,77.395,77.44,77.368,77.381,597900000.0
2007-04-03 00:40:00,77.38,77.412,77.378,77.411,260570000.0
2007-04-03 00:45:00,77.427,77.427,77.407,77.41,241090000.0
2007-04-03 00:50:00,77.418,77.422,77.402,77.405,244330000.0
2007-04-03 00:55:00,77.409,77.412,77.399,77.4,259480000.0
2007-04-03 01:00:00,77.429,77.429,77.377,77.392,434170000.0
2007-04-03 01:05:00,77.403,77.412,77.38,77.411,221770000.0
2007-04-03 01:10:00,77.418,77.422,77.397,77.401,229400000.0
2007-04-03 01:15:00,77.428,77.429,77.387,77.394,383300000.0
2007-04-03 01:20:00,77.401,77.428,77.392,77.419,421090000.0
2007-04-03 01:25:00,77.414,77.447,77.414,77.444,262040000.0
2007-04-03 01:30:00,77.487,77.489,77.45,77.482,373720000.0
2007-04-03 01:35:00,77.481,77.512,77.478,77.511,288650000.0
2007-04-03 01:40:00,77.48,77.492,77.465,77.477,385200000.0
2007-04-03 01:45:00,77.477,77.498,77.459,77.48,384790000.0
2007-04-03 01:50:00,77.491,77.518,77.477,77.498,303050000.0
2007-04-03 01:55:00,77.517,77.53,77.501,77.526,224380000.0
2007-04-03 02:00:00,77.521,77.576,77.521,77.54,185950000.0
2007-04-03 02:05:00,77.546,77.578,77.535,77.562,716850000.0
2007-04-03 02:10:00,77.551,77.573,77.551,77.551,223660000.0
2007-04-03 02:15:00,77.574,77.577,77.496,77.496,290490000.0
2007-04-03 02:20:00,77.481,77.517,77.47,77.488,270360000.0
2007-04-03 02:25:00,77.482,77.499,77.461,77.491,134220000.0
2007-04-03 02:30:00,77.527,77.529,77.449,77.454,317110000.0
2007-04-03 02:35:00,77.448,77.472,77.448,77.462,329370000.0
2007-04-03 02:40:00,77.449,77.504,77.449,77.468,376860000.0
2007-04-03 02:45:00,77.508,77.512,77.472,77.478,352300000.0
2007-04-03 02:50:00,77.514,77.514,77.443,77.471,566850000.0
2007-04-03 02:55:00,77.463,77.482,77.431,77.468,420430000.0
2007-04-03 03:00:00,77.461,77.475,77.43,77.451,225540000.0
2007-04-03 03:05:00,77.439,77.485,77.433,77.454,336670000.0
2007-04-03 03:10:00,77.479,77.488,77.457,77.488,112390000.0
2007-04-03 03:15:00,77.48,77.487,77.448,77.448,189850000.0
2007-04-03 03:20:00,77.462,77.486,77.455,77.455,201890000.0
2007-04-03 03:25:00,77.473,77.477,77.455,77.467,163160000.0
2007-04-03 03:30:00,77.481,77.51,77.467,77.486,158280000.0
2007-04-03 03:35:00,77.491,77.529,77.487,77.522,218180000.0
2007-04-03 03:40:00,77.481,77.518,77.475,77.491,230050000.0
2007-04-03 03:45:00,77.471,77.512,77.466,77.478,531990000.0
2007-04-03 03:50:00,77.491,77.521,77.482,77.504,523050000.0
2007-04-03 03:55:00,77.499,77.552,77.499,77.54,350430000.0
2007-04-03 04:00:00,77.531,77.56,77.501,77.509,267370000.0
2007-04-03 04:05:00,77.5,77.543,77.494,77.528,294750000.0
2007-04-03 04:10:00,77.539,77.554,77.519,77.552,162140000.0
2007-04-03 04:15:00,77.554,77.572,77.515,77.525,336510000.0
2007-04-03 04:20:00,77.501,77.554,77.499,77.524,276640000.0
2007-04-03 04:25:00,77.516,77.536,77.51,77.526,532250000.0
2007-04-03 04:30:00,77.545,77.55,77.502,77.514,418830000.0
2007-04-03 04:35:00,77.521,77.545,77.516,77.54,176370000.0
2007-04-03 04:40:00,77.548,77.548,77.512,77.522,560740000.0
2007-04-03 04:45:00,77.536,77.57,77.514,77.568,354910000.0
2007-04-03 04:50:00,77.515,77.551,77.515,77.541,295160000.0
2007-04-03 04:55:00,77.547,77.547,77.514,77.536,278260000.0
2007-04-03 05:00:00,77.568,77.568,77.523,77.561,262260000.0
2007-04-03 05:05:00,77.585,77.585,77.53,77.568,153940000.0
2007-04-03 05:10:00,77.528,77.568,77.528,77.561,147100000.0
2007-04-03 05:15:00,77.558,77.579,77.542,77.561,279910000.0
2007-04-03 05:20:00,77.594,77.608,77.56,77.575,323960000.0
2007-04-03 05:25:00,77.582,77.597,77.56,77.596,323910000.0
2007-04-03 05:30:00,77.609,77.613,77.568,77.58,199400000.0
2007-04-03 05:35:00,77.6,77.618,77.569,77.587,123520000.0
2007-04-03 05:40:00,77.589,77.662,77.589,77.641,278070000.0
2007-04-03 05:45:00,77.642,77.662,77.609,77.621,206850000.0
2007-04-03 05:50:00,77.63,77.652,77.605,77.622,142780000.0
2007-04-03 05:55:00,77.647,77.657,77.607,77.638,250860000.0
2007-04-03 06:00:00,77.645,77.673,77.618,77.62,217690000.0
2007-04-03 06:05:00,77.636,77.659,77.628,77.632,267170000.0
2007-04-03 06:10:00,77.629,77.643,77.595,77.595,256070000.0
2007-04-03 06:15:00,77.604,77.624,77.583,77.588,122030000.0
2007-04-03 06:20:00,77.608,77.624,77.585,77.601,243590000.0
2007-04-03 06:25:00,77.597,77.642,77.597,77.63,149750000.0
2007-04-03 06:30:00,77.627,77.663,77.624,77.649,210910000.0
2007-04-03 06:35:00,77.666,77.688,77.639,77.662,262640000.0
2007-04-03 06:40:00,77.657,77.677,77.636,77.662,210120000.0
2007-04-03 06:45:00,77.652,77.693,77.652,77.67,343170000.0
2007-04-03 06:50:00,77.664,77.698,77.655,77.68,320500000.0
2007-04-03 06:55:00,77.671,77.726,77.66,77.69,393310000.0
2007-04-03 07:00:00,77.704,77.722,77.653,77.706,283600000.0
2007-04-03 07:05:00,77.685,77.749,77.685,77.7,216150000.0
2007-04-03 07:10:00,77.694,77.735,77.682,77.682,278160000.0
2007-04-03 07:15:00,77.691,77.738,77.685,77.738,289730000.0
2007-04-03 07:20:00,77.747,77.773,77.722,77.76,329450000.0
2007-04-03 07:25:00,77.737,77.743,77.709,77.728,282060000.0
2007-04-03 07:30:00,77.752,77.79,77.731,77.731,250120000.0
2007-04-03 07:35:00,77.741,77.774,77.715,77.736,460150000.0
2007-04-03 07:40:00,77.747,77.768,77.717,77.765,442040000.0
2007-04-03 07:45:00,77.728,77.803,77.728,77.803,625510000.0
2007-04-03 07:50:00,77.792,77.832,77.783,77.794,389960000.0
2007-04-03 07:55:00,77.801,77.826,77.793,77.802,196470000.0
2007-04-03 08:00:00,77.813,77.828,77.795,77.807,175060000.0
2007-04-03 08:05:00,77.808,77.891,77.794,77.858,339810000.0
2007-04-03 08:10:00,77.818,77.852,77.812,77.835,250830000.0
2007-04-03 08:15:00,77.857,77.857,77.815,77.84,205280000.0
2007-04-03 08:20:00,77.845,77.878,77.812,77.84,282770000.0
2007-04-03 08:25:00,77.875,77.885,77.824,77.862,263040000.0
2007-04-03 08:30:00,77.834,77.861,77.804,77.829,237950000.0
2007-04-03 08:35:00,77.834,77.849,77.789,77.808,361480000.0
2007-04-03 08:40:00,77.791,77.86,77.79,77.846,281870000.0
2007-04-03 08:45:00,77.836,77.855,77.828,77.839,161280000.0
2007-04-03 08:50:00,77.831,77.864,77.818,77.841,268630000.0
2007-04-03 08:55:00,77.849,77.893,77.839,77.867,674500000.0
2007-04-03 09:00:00,77.901,77.901,77.849,77.897,412320000.0
2007-04-03 09:05:00,77.903,77.916,77.856,77.882,173380000.0
2007-04-03 09:10:00,77.879,77.924,77.879,77.89,222000000.0
2007-04-03 09:15:00,77.921,77.923,77.861,77.893,535630000.0
2007-04-03 09:20:00,77.862,77.89,77.828,77.867,423770000.0
2007-04-03 09:25:00,77.842,77.883,77.831,77.875,300020000.0
2007-04-03 09:30:00,77.87,77.892,77.854,77.89,249760000.0
2007-04-03 09:35:00,77.865,77.916,77.855,77.885,270320000.0
2007-04-03 09:40:00,77.879,78.033,77.879,78.033,248640000.0
2007-04-03 09:45:00,78.064,78.064,77.996,78.014,238790000.0
2007-04-03 09:50:00,77.979,78.031,77.977,78.012,340040000.0
2007-04-03 09:55:00,78.007,78.081,77.956,78.053,352120000.0
2007-04-03 10:00:00,78.061,78.085,78.003,78.005,226700000.0
2007-04-03 10:05:00,78.023,78.075,78.016,78.028,402420000.0
2007-04-03 10:10:00,78.038,78.065,78.013,78.035,561260000.0
2007-04-03 10:15:00,78.063,78.07,78.017,78.018,486350000.0
2007-04-03 10:20:00,78.01,78.057,77.999,78.001,300860000.0
2007-04-03 10:25:00,78.013,78.06,78.005,78.019,348590000.0
2007-04-03 10:30:00,78.053,78.058,78.006,78.01,214050000.0
2007-04-03 10:35:00,78.034,78.038,77.991,78.013,263650000.0
2007-04-03 10:40:00,78.003,78.03,77.972,77.983,440880000.0
2007-04-03 10:45:00,78.02,78.02,77.961,78.0,514530000.0
2007-04-03 10:50:00,77.989,78.024,77.98,77.998,486430000.0
2007-04-03 10:55:00,77.991,78.038,77.985,77.995,655660000.0
2007-04-03 11:00:00,78.022,78.047,77.995,78.047,331910000.0
2007-04-03 11:05:00,78.038,78.085,78.015,78.084,217020000.0
2007-04-03 11:10:00,78.061,78.158,78.05,78.143,313150000.0
2007-04-03 11:15:00,78.168,78.179,78.122,78.123,628170000.0
2007-04-03 11:20:00,78.131,78.161,78.11,78.123,407950000.0
2007-04-03 11:25:00,78.142,78.145,78.105,78.115,340330000.0
2007-04-03 11:30:00,78.105,78.141,78.067,78.068,709510000.0
2007-04-03 11:35:00,78.088,78.121,78.068,78.098,452060000.0
2007-04-03 11:40:00,78.088,78.088,78.062,78.071,298140000.0
2007-04-03 11:45:00,78.061,78.093,78.048,78.085,440450000.0
2007-04-03 11:50:00,78.052,78.095,78.029,78.061,657110000.0
2007-04-03 11:55:00,78.05,78.086,78.049,78.067,408180000.0
2007-04-03 12:00:00,78.08,78.105,78.071,78.103,342430000.0
2007-04-03 12:05:00,78.073,78.138,78.073,78.127,578370000.0
2007-04-03 12:10:00,78.097,78.144,78.096,78.129,451450000.0
2007-04-03 12:15:00,78.137,78.137,78.074,78.1,701060000.0
2007-04-03 12:20:00,78.088,78.111,78.071,78.088,461800000.0
2007-04-03 12:25:00,78.099,78.126,78.078,78.093,443980000.0
2007-04-03 12:30:00,78.116,78.14,78.091,78.14,469370000.0
2007-04-03 12:35:00,78.131,78.149,78.09,78.102,283960000.0
2007-04-03 12:40:00,78.088,78.112,78.072,78.112,611120000.0
2007-04-03 12:45:00,78.136,78.136,78.075,78.086,514660000.0
2007-04-03 12:50:00,78.128,78.131,78.085,78.085,243160000.0
2007-04-03 12:55:00,78.096,78.111,78.057,78.065,547740000.0
2007-04-03 13:00:00,78.064,78.098,78.042,78.058,469770000.0
2007-04-03 13:05:00,78.045,78.079,78.028,78.068,404990000.0
2007-04-03 13:10:00,78.054,78.076,78.026,78.076,407890000.0
2007-04-03 13:15:00,78.075,78.09,78.031,78.072,272450000.0
2007-04-03 13:20:00,78.06,78.078,78.034,78.076,250730000.0
2007-04-03 13:25:00,78.049,78.071,78.024,78.054,366570000.0
2007-04-03 13:30:00,78.077,78.085,78.044,78.085,245850000.0
2007-04-03 13:35:00,78.078,78.094,78.037,78.06,322180000.0
2007-04-03 13:40:00,78.05,78.086,78.043,78.056,325870000.0
2007-04-03 13:45:00,78.052,78.1,78.052,78.078,300470000.0
2007-04-03 13:50:00,78.072,78.113,78.059,78.087,545210000.0
2007-04-03 13:55:00,78.051,78.103,78.045,78.05,590230000.0
2007-04-03 14:00:00,78.041,78.093,78.041,78.059,607360000.0
2007-04-03 14:05:00,78.064,78.109,78.06,78.077,481660000.0
2007-04-03 14:10:00,78.102,78.112,78.075,78.082,409470000.0
2007-04-03 14:15:00,78.074,78.128,78.066,78.091,696430000.0
2007-04-03 14:20:00,78.107,78.198,78.107,78.17,482520000.0
2007-04-03 14:25:00,78.188,78.192,78.133,78.144,307010000.0
2007-04-03 14:30:00,78.176,78.176,78.097,78.111,244570000.0
2007-04-03 14:35:00,78.142,78.142,78.082,78.119,263210000.0
2007-04-03 14:40:00,78.088,78.141,78.088,78.129,375840000.0
2007-04-03 14:45:00,78.135,78.155,78.091,78.099,566060000.0
2007-04-03 14:50:00,78.094,78.147,78.094,78.094,483800000.0
2007-04-03 14:55:00,78.104,78.134,78.075,78.075,207330000.0
2007-04-03 15:00:00,78.098,78.118,78.07,78.07,276290000.0
2007-04-03 15:05:00,78.085,78.125,78.077,78.123,213640000.0
2007-04-03 15:10:00,78.085,78.111,78.063,78.091,380730000.0
2007-04-03 15:15:00,78.062,78.118,78.062,78.078,282380000.0
2007-04-03 15:20:00,78.074,78.101,78.05,78.058,460430000.0
2007-04-03 15:25:00,78.052,78.086,78.031,78.085,249270000.0
2007-04-03 15:30:00,78.043,78.109,78.043,78.107,492990000.0
2007-04-03 15:35:00,78.094,78.103,78.055,78.094,487880000.0
2007-04-03 15:40:00,78.057,78.094,78.047,78.059,410030000.0
2007-04-03 15:45:00,78.095,78.095,78.045,78.064,262380000.0
2007-04-03 15:50:00,78.066,78.109,78.059,78.095,347230000.0
2007-04-03 15:55:00,78.06,78.09,78.052,78.061,404840000.0
2007-04-03 16:00:00,78.072,78.15,78.072,78.085,324430000.0
2007-04-03 16:05:00,78.089,78.122,78.059,78.07,357830000.0
2007-04-03 16:10:00,78.091,78.13,78.06,78.116,692710000.0
2007-04-03 16:15:00,78.136,78.14,78.092,78.111,461120000.0
2007-04-03 16:20:00,78.148,78.151,78.099,78.131,365990000.0
2007-04-03 16:25:00,78.104,78.141,78.069,78.113,411320000.0
2007-04-03 16:30:00,78.1,78.14,78.086,78.107,503750000.0
2007-04-03 16:35:00,78.121,78.145,78.08,78.124,416270000.0
2007-04-03 16:40:00,78.096,78.142,78.096,78.142,527630000.0
2007-04-03 16:45:00,78.113,78.181,78.113,78.145,415290000.0
2007-04-03 16:50:00,78.152,78.174,78.128,78.143,347560000.0
2007-04-03 16:55:00,78.147,78.182,78.118,78.162,237130000.0
2007-04-03 17:00:00,78.176,78.178,78.133,78.163,389130000.0
2007-04-03 17:05:00,78.142,78.18,78.128,78.13,666710000.0
2007-04-03 17:10:00,78.135,78.166,78.129,78.134,317100000.0
2007-04-03 17:15:00,78.16,78.175,78.125,78.152,289470000.0
2007-04-03 17:20:00,78.141,78.186,78.139,78.153,327110000.0
2007-04-03 17:25:00,78.157,78.17,78.13,78.163,541070000.0
2007-04-03 17:30:00,78.143,78.183,78.129,78.183,656290000.0
2007-04-03 17:35:00,78.179,78.203,78.154,78.203,312740000.0
2007-04-03 17:40:00,78.2,78.207,78.166,78.205,269940000.0
2007-04-03 17:45:00,78.211,78.211,78.169,78.172,443210000.0
2007-04-03 17:50:00,78.178,78.243,78.171,78.216,331040000.0
2007-04-03 17:55:00,78.225,78.229,78.183,78.191,249930000.0
2007-04-03 18:00:00,78.215,78.234,78.19,78.219,312170000.0
2007-04-03 18:05:00,78.234,78.234,78.175,78.19,408830000.0
2007-04-03 18:10:00,78.185,78.212,78.167,78.167,325220000.0
2007-04-03 18:15:00,78.201,78.211,78.163,78.168,565780000.0
2007-04-03 18:20:00,78.217,78.22,78.187,78.188,189350000.0
2007-04-03 18:25:00,78.188,78.211,78.163,78.18,170610000.0
2007-04-03 18:30:00,78.158,78.187,78.142,78.178,284280000.0
2007-04-03 18:35:00,78.148,78.181,78.138,78.158,314730000.0
2007-04-03 18:40:00,78.178,78.196,78.151,78.152,353710000.0
2007-04-03 18:45:00,78.191,78.196,78.152,78.196,266290000.0
2007-04-03 18:50:00,78.208,78.228,78.182,78.219,642110000.0
2007-04-03 18:55:00,78.212,78.233,78.19,78.192,434160000.0
2007-04-03 19:00:00,78.223,78.223,78.159,78.165,350500000.0
2007-04-03 19:05:00,78.163,78.255,78.163,78.209,241730000.0
2007-04-03 19:10:00,78.2,78.202,78.197,78.199,92840000.0
2007-04-03 19:15:00,78.215,78.223,78.176,78.193,184150000.0
2007-04-03 19:20:00,78.202,78.259,78.194,78.251,321040000.0
2007-04-03 19:25:00,78.22,78.235,78.203,78.209,528540000.0
2007-04-03 19:30:00,78.206,78.252,78.196,78.214,528800000.0
2007-04-03 19:35:00,78.219,78.252,78.192,78.192,326800000.0
2007-04-03 19:40:00,78.207,78.232,78.192,78.232,275310000.0
2007-04-03 19:45:00,78.234,78.244,78.211,78.236,288120000.0
2007-04-03 19:50:00,78.237,78.237,78.173,78.175,359210000.0
2007-04-03 19:55:00,78.152,78.231,78.152,78.231,355350000.0
2007-04-03 20:00:00,78.197,78.239,78.183,78.206,465800000.0
2007-04-03 20:05:00,78.195,78.217,78.179,78.203,420220000.0
2007-04-03 20:10:00,78.219,78.231,78.148,78.174,472960000.0
2007-04-03 20:15:00,78.137,78.169,78.131,78.152,155860000.0
2007-04-03 20:20:00,78.186,78.206,78.165,78.2,179490000.0
2007-04-03 20:25:00,78.157,78.199,78.133,78.181,249780000.0
2007-04-03 20:30:00,78.193,78.199,78.146,78.197,395180000.0
2007-04-03 20:35:00,78.158,78.185,78.146,78.162,189570000.0
2007-04-03 20:40:00,78.149,78.192,78.149,78.192,249700000.0
2007-04-03 20:45:00,78.202,78.218,78.172,78.184,223780000.0
2007-04-03 20:50:00,78.223,78.232,78.168,78.195,639690000.0
2007-04-03 20:55:00,78.198,78.238,78.176,78.176,373440000.0
2007-04-03 21:00:00,78.183,78.209,78.18,78.185,169320000.0
2007-04-03 21:05:00,78.233,78.235,78.191,78.191,385790000.0
2007-04-03 21:10:00,78.199,78.199,78.175,78.177,198140000.0
2007-04-03 21:15:00,78.246,78.247,78.183,78.183,120490000.0
2007-04-03 21:20:00,78.191,78.218,78.18,78.191,350510000.0
2007-04-03 21:25:00,78.236,78.236,78.189,78.189,188560000.0
2007-04-03 21:30:00,78.236,78.236,78.197,78.199,84430000.0
2007-04-03 21:35:00,78.205,78.233,78.197,78.21,327180000.0
2007-04-03 21:40:00,78.219,78.26,78.211,78.229,406400000.0
2007-04-03 21:45:00,78.279,78.279,78.222,78.222,193710000.0
2007-04-03 21:50:00,78.209,78.249,78.193,78.248,297260000.0
2007-04-03 21:55:00,78.21,78.239,78.21,78.228,480920000.0
2007-04-03 22:00:00,78.255,78.255,78.229,78.243,73870000.0
2007-04-03 22:05:00,78.239,78.288,78.238,78.246,89490000.0
2007-04-03 22:10:00,78.225,78.237,78.225,78.229,184110000.0
2007-04-03 22:15:00,78.275,78.275,78.23,78.237,245660000.0
2007-04-03 22:20:00,78.228,78.268,78.228,78.267,260750000.0
2007-04-03 22:25:00,78.23,78.259,78.229,78.237,213930000.0
2007-04-03 22:30:00,78.266,78.267,78.221,78.221,315050000.0
2007-04-03 22:35:00,78.225,78.26,78.218,78.219,124230000.0
2007-04-03 22:40:00,78.258,78.259,78.207,78.216,159300000.0
2007-04-03 22:45:00,78.257,78.257,78.21,78.216,201890000.0
2007-04-03 22:50:00,78.237,78.239,78.227,78.23,248140000.0
2007-04-03 22:55:00,78.244,78.244,78.217,78.227,76270000.0
2007-04-03 23:00:00,78.223,78.244,78.22,78.229,256970000.0
2007-04-03 23:05:00,78.233,78.258,78.219,78.236,192500000.0
2007-04-03 23:10:00,78.242,78.254,78.231,78.254,120760000.0
2007-04-03 23:15:00,78.286,78.286,78.207,78.247,91220000.0
2007-04-03 23:20:00,78.279,78.28,78.269,78.269,73780000.0
2007-04-03 23:25:00,78.255,78.273,78.229,78.237,318140000.0
2007-04-03 23:30:00,78.225,78.26,78.212,78.238,172120000.0
2007-04-03 23:35:00,78.227,78.254,78.227,78.242,249740000.0
2007-04-03 23:40:00,78.228,78.251,78.226,78.229,255890000.0
2007-04-03 23:45:00,78.256,78.257,78.23,78.247,182350000.0
2007-04-03 23:50:00,78.249,78.257,78.217,78.233,246820000.0
2007-04-03 23:55:00,78.218,78.243,78.198,78.205,131110000.0
2007-04-04 00:00:00,78.211,78.234,78.164,78.184,105700000.0
2007-04-04 00:05:00,78.179,78.208,78.175,78.206,195750000.0
2007-04-04 00:10:00,78.185,78.206,78.168,78.17,302390000.0
2007-04-04 00:15:00,78.184,78.213,78.172,78.178,235610000.0
2007-04-04 00:20:00,78.128,78.203,78.127,78.173,126330000.0
2007-04-04 00:25:00,78.176,78.2,78.164,78.167,502010000.0
2007-04-04 00:30:00,78.189,78.189,78.151,78.156,210180000.0
2007-04-04 00:35:00,78.168,78.184,78.154,78.172,258960000.0
2007-04-04 00:40:00,78.176,78.195,78.167,78.172,266310000.0
2007-04-04 00:45:00,78.194,78.194,78.161,78.189,242410000.0
2007-04-04 00:50:00,78.197,78.202,78.17,78.179,87930000.0
2007-04-04 00:55:00,78.17,78.214,78.16,78.16,336130000.0
2007-04-04 01:00:00,78.171,78.209,78.167,78.188,177980000.0
2007-04-04 01:05:00,78.167,78.179,78.15,78.179,185140000.0
2007-04-04 01:10:00,78.157,78.191,78.152,78.161,296510000.0
2007-04-04 01:15:00,78.188,78.188,78.125,78.125,116900000.0
2007-04-04 01:20:00,78.128,78.16,78.126,78.148,196840000.0
2007-04-04 01:25:00,78.147,78.181,78.142,78.153,265290000.0
2007-04-04 01:30:00,78.184,78.184,78.129,78.156,498930000.0
2007-04-04 01:35:00,78.146,78.238,78.14,78.238,607810000.0
2007-04-04 01:40:00,78.23,78.23,78.199,78.208,328380000.0
2007-04-04 01:45:00,78.212,78.239,78.208,78.214,152430000.0
2007-04-04 01:50:00,78.226,78.237,78.201,78.237,410770000.0
2007-04-04 01:55:00,78.239,78.257,78.218,78.223,310380000.0
2007-04-04 02:00:00,78.236,78.236,78.183,78.218,122710000.0
2007-04-04 02:05:00,78.2,78.258,78.194,78.25,729800000.0
2007-04-04 02:10:00,78.216,78.231,78.179,78.185,519090000.0
2007-04-04 02:15:00,78.245,78.245,78.17,78.179,256690000.0
2007-04-04 02:20:00,78.187,78.197,78.129,78.129,273690000.0
2007-04-04 02:25:00,78.126,78.136,78.107,78.115,210120000.0
2007-04-04 02:30:00,78.11,78.188,78.11,78.182,257030000.0
2007-04-04 02:35:00,78.187,78.199,78.149,78.197,265060000.0
2007-04-04 02:40:00,78.174,78.213,78.167,78.167,379440000.0
2007-04-04 02:45:00,78.216,78.217,78.167,78.178,420620000.0
2007-04-04 02:50:00,78.185,78.225,78.177,78.223,551590000.0
2007-04-04 02:55:00,78.233,78.237,78.209,78.22,429310000.0
2007-04-04 03:00:00,78.235,78.266,78.221,78.242,212880000.0
2007-04-04 03:05:00,78.228,78.25,78.217,78.217,343790000.0
2007-04-04 03:10:00,78.221,78.243,78.184,78.184,228630000.0
2007-04-04 03:15:00,78.2,78.212,78.178,78.195,197650000.0
2007-04-04 03:20:00,78.2,78.243,78.193,78.217,282250000.0
2007-04-04 03:25:00,78.208,78.23,78.172,78.177,123100000.0
2007-04-04 03:30:00,78.21,78.218,78.18,78.18,135070000.0
2007-04-04 03:35:00,78.191,78.226,78.177,78.196,270110000.0
2007-04-04 03:40:00,78.181,78.197,78.16,78.179,298460000.0
2007-04-04 03:45:00,78.223,78.223,78.139,78.149,552540000.0
2007-04-04 03:50:00,78.154,78.185,78.145,78.176,689150000.0
2007-04-04 03:55:00,78.155,78.182,78.148,78.177,415600000.0
2007-04-04 04:00:00,78.184,78.201,78.17,78.188,354360000.0
2007-04-04 04:05:00,78.179,78.225,78.179,78.186,261920000.0
2007-04-04 04:10:00,78.187,78.21,78.178,78.187,246720000.0
2007-04-04 04:15:00,78.184,78.249,78.176,78.179,344790000.0
2007-04-04 04:20:00,78.176,78.22,78.166,78.175,359730000.0
2007-04-04 04:25:00,78.176,78.203,78.166,78.168,449560000.0
2007-04-04 04:30:00,78.215,78.216,78.166,78.172,264500000.0
2007-04-04 04:35:00,78.163,78.191,78.152,78.169,260360000.0
2007-04-04 04:40:00,78.162,78.188,78.155,78.165,424410000.0
2007-04-04 04:45:00,78.188,78.203,78.161,78.18,424850000.0
2007-04-04 04:50:00,78.189,78.208,78.17,78.189,269630000.0
2007-04-04 04:55:00,78.171,78.202,78.171,78.181,200280000.0
2007-04-04 05:00:00,78.24,78.24,78.18,78.185,193350000.0
2007-04-04 05:05:00,78.231,78.231,78.193,78.227,79330000.0
2007-04-04 05:10:00,78.205,78.242,78.191,78.201,341780000.0
2007-04-04 05:15:00,78.195,78.262,78.192,78.25,273150000.0
2007-04-04 05:20:00,78.252,78.277,78.223,78.242,396260000.0
2007-04-04 05:25:00,78.248,78.303,78.245,78.268,340690000.0
2007-04-04 05:30:00,78.286,78.322,78.259,78.27,198340000.0
2007-04-04 05:35:00,78.268,78.3,78.256,78.256,219230000.0
2007-04-04 05:40:00,78.267,78.302,78.262,78.27,280790000.0
2007-04-04 05:45:00,78.289,78.297,78.265,78.265,113210000.0
2007-04-04 05:50:00,78.279,78.292,78.254,78.278,254310000.0
2007-04-04 05:55:00,78.291,78.311,78.26,78.29,178130000.0
2007-04-04 06:00:00,78.3,78.328,78.273,78.285,212460000.0
2007-04-04 06:05:00,78.289,78.307,78.269,78.289,285560000.0
2007-04-04 06:10:00,78.297,78.34,78.245,78.245,338830000.0
2007-04-04 06:15:00,78.274,78.274,78.241,78.241,154310000.0
2007-04-04 06:20:00,78.258,78.288,78.24,78.251,211520000.0
2007-04-04 06:25:00,78.251,78.287,78.241,78.272,326630000.0
2007-04-04 06:30:00,78.283,78.322,78.276,78.287,209960000.0
2007-04-04 06:35:00,78.289,78.325,78.28,78.325,351780000.0
2007-04-04 06:40:00,78.314,78.345,78.304,78.32,196770000.0
2007-04-04 06:45:00,78.333,78.364,78.311,78.317,338270000.0
2007-04-04 06:50:00,78.336,78.374,78.331,78.361,246330000.0
2007-04-04 06:55:00,78.354,78.354,78.326,78.354,380670000.0
2007-04-04 07:00:00,78.341,78.367,78.311,78.311,261600000.0
2007-04-04 07:05:00,78.301,78.338,78.3,78.309,124720000.0
2007-04-04 07:10:00,78.3,78.343,78.3,78.332,258250000.0
2007-04-04 07:15:00,78.353,78.353,78.294,78.305,285300000.0
2007-04-04 07:20:00,78.317,78.372,78.312,78.316,329990000.0
2007-04-04 07:25:00,78.318,78.326,78.311,78.314,178830000.0
2007-04-04 07:30:00,78.332,78.344,78.311,78.322,383290000.0
2007-04-04 07:35:00,78.333,78.352,78.32,78.331,458670000.0
2007-04-04 07:40:00,78.336,78.363,78.329,78.348,506970000.0
2007-04-04 07:45:00,78.361,78.398,78.343,78.364,633800000.0
2007-04-04 07:50:00,78.359,78.401,78.348,78.373,397600000.0
2007-04-04 07:55:00,78.347,78.375,78.332,78.367,243110000.0
2007-04-04 08:00:00,78.348,78.372,78.283,78.317,156030000.0
2007-04-04 08:05:00,78.319,78.366,78.31,78.344,340360000.0
2007-04-04 08:10:00,78.319,78.362,78.282,78.309,333270000.0
2007-04-04 08:15:00,78.307,78.352,78.3,78.335,213720000.0
2007-04-04 08:20:00,78.35,78.39,78.341,78.344,276780000.0
2007-04-04 08:25:00,78.345,78.372,78.34,78.351,275870000.0
2007-04-04 08:30:00,78.407,78.407,78.346,78.352,211370000.0
2007-04-04 08:35:00,78.37,78.379,78.323,78.33,352790000.0
2007-04-04 08:40:00,78.336,78.364,78.331,78.35,182400000.0
2007-04-04 08:45:00,78.364,78.364,78.321,78.341,119680000.0
2007-04-04 08:50:00,78.343,78.428,78.335,78.425,302210000.0
2007-04-04 08:55:00,78.413,78.441,78.392,78.392,690550000.0
2007-04-04 09:00:00,78.385,78.418,78.361,78.379,411190000.0
2007-04-04 09:05:00,78.384,78.403,78.354,78.374,190860000.0
2007-04-04 09:10:00,78.354,78.354,78.303,78.316,206520000.0
2007-04-04 09:15:00,78.362,78.362,78.283,78.306,499270000.0
2007-04-04 09:20:00,78.299,78.384,78.299,78.353,404700000.0
2007-04-04 09:25:00,78.334,78.344,78.284,78.308,273570000.0
2007-04-04 09:30:00,78.345,78.345,78.301,78.306,229930000.0
2007-04-04 09:35:00,78.318,78.327,78.284,78.315,265800000.0
2007-04-04 09:40:00,78.325,78.341,78.305,78.318,264840000.0
2007-04-04 09:45:00,78.368,78.368,78.295,78.327,217080000.0
2007-04-04 09:50:00,78.32,78.385,78.32,78.345,334280000.0
2007-04-04 09:55:00,78.341,78.365,78.34,78.352,346260000.0
2007-04-04 10:00:00,78.359,78.371,78.315,78.32,249190000.0
2007-04-04 10:05:00,78.311,78.347,78.311,78.325,413160000.0
2007-04-04 10:10:00,78.332,78.354,78.29,78.297,587470000.0
2007-04-04 10:15:00,78.318,78.318,78.219,78.276,475900000.0
2007-04-04 10:20:00,78.28,78.321,78.273,78.282,268580000.0
2007-04-04 10:25:00,78.286,78.298,78.27,78.276,325340000.0
2007-04-04 10:30:00,78.3,78.321,78.271,78.281,212850000.0
2007-04-04 10:35:00,78.298,78.359,78.283,78.34,347380000.0
2007-04-04 10:40:00,78.331,78.398,78.329,78.336,446450000.0
2007-04-04 10:45:00,78.352,78.377,78.335,78.358,444750000.0
2007-04-04 10:50:00,78.348,78.39,78.343,78.352,396470000.0
2007-04-04 10:55:00,78.358,78.401,78.341,78.354,655840000.0
2007-04-04 11:00:00,78.363,78.392,78.313,78.313,404200000.0
2007-04-04 11:05:00,78.332,78.389,78.324,78.38,268360000.0
2007-04-04 11:10:00,78.374,78.424,78.338,78.338,299440000.0
2007-04-04 11:15:00,78.376,78.376,78.328,78.355,609300000.0
2007-04-04 11:20:00,78.393,78.404,78.36,78.372,317490000.0
2007-04-04 11:25:00,78.385,78.412,78.379,78.392,254350000.0
2007-04-04 11:30:00,78.418,78.423,78.373,78.376,694850000.0
2007-04-04 11:35:00,78.385,78.43,78.37,78.428,460350000.0
2007-04-04 11:40:00,78.399,78.434,78.392,78.405,314760000.0
2007-04-04 11:45:00,78.467,78.467,78.4,78.42,426280000.0
2007-04-04 11:50:00,78.43,78.476,78.423,78.435,647030000.0
2007-04-04 11:55:00,78.442,78.51,78.442,78.479,568750000.0
2007-04-04 12:00:00,78.491,78.526,78.464,78.496,349990000.0
2007-04-04 12:05:00,78.489,78.532,78.458,78.458,586700000.0
2007-04-04 12:10:00,78.465,78.506,78.461,78.484,465510000.0
2007-04-04 12:15:00,78.525,78.528,78.479,78.485,700520000.0
2007-04-04 12:20:00,78.496,78.543,78.462,78.463,473770000.0
2007-04-04 12:25:00,78.462,78.479,78.401,78.423,445530000.0
2007-04-04 12:30:00,78.46,78.465,78.421,78.448,460930000.0
2007-04-04 12:35:00,78.458,78.486,78.421,78.421,297450000.0
2007-04-04 12:40:00,78.43,78.46,78.43,78.436,606700000.0
2007-04-04 12:45:00,78.477,78.477,78.435,78.446,488690000.0
2007-04-04 12:50:00,78.44,78.496,78.439,78.474,413240000.0
2007-04-04 12:55:00,78.466,78.496,78.439,78.446,556900000.0
2007-04-04 13:00:00,78.462,78.53,78.394,78.394,459050000.0
2007-04-04 13:05:00,78.371,78.486,78.371,78.449,372060000.0
2007-04-04 13:10:00,78.456,78.523,78.441,78.51,407240000.0
2007-04-04 13:15:00,78.51,78.549,78.51,78.538,357530000.0
2007-04-04 13:20:00,78.526,78.542,78.487,78.504,272970000.0
2007-04-04 13:25:00,78.498,78.502,78.465,78.47,388170000.0
2007-04-04 13:30:00,78.509,78.509,78.459,78.462,266270000.0
2007-04-04 13:35:00,78.467,78.508,78.459,78.459,320900000.0
2007-04-04 13:40:00,78.465,78.486,78.432,78.435,269000000.0
2007-04-04 13:45:00,78.457,78.488,78.432,78.44,214930000.0
2007-04-04 13:50:00,78.451,78.475,78.403,78.42,515190000.0
2007-04-04 13:55:00,78.427,78.444,78.419,78.428,580200000.0
2007-04-04 14:00:00,78.418,78.458,78.41,78.429,600740000.0
2007-04-04 14:05:00,78.426,78.505,78.42,78.469,480240000.0
2007-04-04 14:10:00,78.484,78.5,78.436,78.472,422640000.0
2007-04-04 14:15:00,78.443,78.476,78.394,78.416,707040000.0
2007-04-04 14:20:00,78.41,78.429,78.388,78.397,505450000.0
2007-04-04 14:25:00,78.41,78.424,78.384,78.42,328650000.0
2007-04-04 14:30:00,78.426,78.45,78.374,78.374,264750000.0
2007-04-04 14:35:00,78.383,78.44,78.383,78.403,274970000.0
2007-04-04 14:40:00,78.408,78.437,78.378,78.392,384920000.0
2007-04-04 14:45:00,78.413,78.436,78.398,78.409,700660000.0
2007-04-04 14:50:00,78.415,78.452,78.4,78.41,471580000.0
2007-04-04 14:55:00,78.417,78.439,78.375,78.397,292090000.0
2007-04-04 15:00:00,78.399,78.408,78.353,78.361,258070000.0
2007-04-04 15:05:00,78.377,78.395,78.339,78.347,215660000.0
2007-04-04 15:10:00,78.367,78.447,78.363,78.372,388650000.0
2007-04-04 15:15:00,78.379,78.409,78.334,78.34,257950000.0
2007-04-04 15:20:00,78.347,78.386,78.332,78.344,464260000.0
2007-04-04 15:25:00,78.339,78.363,78.334,78.347,242120000.0
2007-04-04 15:30:00,78.361,78.381,78.314,78.365,619650000.0
2007-04-04 15:35:00,78.36,78.429,78.354,78.408,634900000.0
2007-04-04 15:40:00,78.395,78.426,78.37,78.378,401140000.0
2007-04-04 15:45:00,78.379,78.399,78.346,78.353,177080000.0
2007-04-04 15:50:00,78.343,78.379,78.331,78.378,341510000.0
2007-04-04 15:55:00,78.345,78.398,78.338,78.374,408350000.0
2007-04-04 16:00:00,78.395,78.4,78.294,78.299,325380000.0
2007-04-04 16:05:00,78.291,78.344,78.272,78.317,357120000.0
2007-04-04 16:10:00,78.306,78.346,78.306,78.34,703210000.0
2007-04-04 16:15:00,78.333,78.364,78.283,78.298,475400000.0
2007-04-04 16:20:00,78.294,78.337,78.288,78.328,395810000.0
2007-04-04 16:25:00,78.329,78.361,78.317,78.328,403420000.0
2007-04-04 16:30:00,78.377,78.377,78.283,78.297,504310000.0
2007-04-04 16:35:00,78.287,78.32,78.246,78.269,403350000.0
2007-04-04 16:40:00,78.251,78.324,78.251,78.286,562430000.0
2007-04-04 16:45:00,78.277,78.309,78.214,78.229,414580000.0
2007-04-04 16:50:00,78.221,78.284,78.193,78.253,333850000.0
2007-04-04 16:55:00,78.241,78.275,78.221,78.233,238810000.0
2007-04-04 17:00:00,78.233,78.279,78.205,78.237,552530000.0
2007-04-04 17:05:00,78.252,78.284,78.235,78.267,664640000.0
2007-04-04 17:10:00,78.255,78.281,78.242,78.263,395360000.0
2007-04-04 17:15:00,78.265,78.3,78.252,78.273,204970000.0
2007-04-04 17:20:00,78.291,78.342,78.285,78.327,340380000.0
2007-04-04 17:25:00,78.336,78.34,78.281,78.286,545690000.0
2007-04-04 17:30:00,78.304,78.333,78.289,78.289,641510000.0
2007-04-04 17:35:00,78.289,78.333,78.289,78.294,411910000.0
2007-04-04 17:40:00,78.304,78.33,78.291,78.3,272690000.0
2007-04-04 17:45:00,78.337,78.339,78.304,78.324,306990000.0
2007-04-04 17:50:00,78.335,78.352,78.304,78.316,347800000.0
2007-04-04 17:55:00,78.324,78.334,78.311,78.33,308220000.0
2007-04-04 18:00:00,78.325,78.375,78.313,78.367,435190000.0
2007-04-04 18:05:00,78.363,78.402,78.337,78.39,411210000.0
2007-04-04 18:10:00,78.375,78.432,78.373,78.402,407000000.0
2007-04-04 18:15:00,78.428,78.433,78.393,78.396,706630000.0
2007-04-04 18:20:00,78.427,78.432,78.389,78.409,339550000.0
2007-04-04 18:25:00,78.399,78.419,78.374,78.396,244990000.0
2007-04-04 18:30:00,78.394,78.416,78.387,78.389,344140000.0
2007-04-04 18:35:00,78.396,78.441,78.375,78.387,317140000.0
2007-04-04 18:40:00,78.39,78.415,78.377,78.406,337210000.0
2007-04-04 18:45:00,78.445,78.445,78.4,78.414,258290000.0
2007-04-04 18:50:00,78.417,78.428,78.401,78.401,670070000.0
2007-04-04 18:55:00,78.389,78.405,78.381,78.39,584380000.0
2007-04-04 19:00:00,78.426,78.426,78.352,78.354,337840000.0
2007-04-04 19:05:00,78.349,78.402,78.347,78.353,254830000.0
2007-04-04 19:10:00,78.355,78.382,78.352,78.379,168180000.0
2007-04-04 19:15:00,78.388,78.388,78.315,78.347,197910000.0
2007-04-04 19:20:00,78.355,78.398,78.348,78.361,327500000.0
2007-04-04 19:25:00,78.351,78.395,78.334,78.347,534820000.0
2007-04-04 19:30:00,78.388,78.393,78.346,78.361,354100000.0
2007-04-04 19:35:00,78.393,78.398,78.357,78.372,326470000.0
2007-04-04 19:40:00,78.359,78.38,78.339,78.34,255840000.0
2007-04-04 19:45:00,78.385,78.388,78.377,78.38,112130000.0
2007-04-04 19:50:00,78.363,78.386,78.334,78.358,339810000.0
2007-04-04 19:55:00,78.343,78.387,78.342,78.366,366050000.0
2007-04-04 20:00:00,78.359,78.392,78.339,78.356,272950000.0
2007-04-04 20:05:00,78.35,78.387,78.34,78.37,296300000.0
2007-04-04 20:10:00,78.363,78.39,78.352,78.364,199580000.0
2007-04-04 20:15:00,78.39,78.413,78.36,78.365,96190000.0
2007-04-04 20:20:00,78.356,78.384,78.338,78.345,273230000.0
2007-04-04 20:25:00,78.347,78.347,78.285,78.319,253840000.0
2007-04-04 20:30:00,78.375,78.375,78.319,78.328,388200000.0
2007-04-04 20:35:00,78.32,78.362,78.312,78.326,169650000.0
2007-04-04 20:40:00,78.332,78.345,78.309,78.343,220900000.0
2007-04-04 20:45:00,78.375,78.379,78.326,78.326,214280000.0
2007-04-04 20:50:00,78.337,78.359,78.299,78.337,657260000.0
2007-04-04 20:55:00,78.319,78.339,78.298,78.298,288920000.0
2007-04-04 21:00:00,78.314,78.345,78.29,78.296,261050000.0
2007-04-04 21:05:00,78.304,78.329,78.296,78.311,405340000.0
2007-04-04 21:10:00,78.311,78.359,78.297,78.305,174030000.0
2007-04-04 21:15:00,78.361,78.361,78.315,78.315,227450000.0
2007-04-04 21:20:00,78.329,78.349,78.307,78.316,249100000.0
2007-04-04 21:25:00,78.305,78.348,78.301,78.319,166240000.0
2007-04-04 21:30:00,78.358,78.364,78.325,78.325,202730000.0
2007-04-04 21:35:00,78.323,78.354,78.313,78.354,339540000.0
2007-04-04 21:40:00,78.328,78.372,78.318,78.327,237080000.0
2007-04-04 21:45:00,78.376,78.377,78.316,78.327,375290000.0
2007-04-04 21:50:00,78.317,78.354,78.316,78.334,363220000.0
2007-04-04 21:55:00,78.318,78.349,78.315,78.336,286020000.0
2007-04-04 22:00:00,78.335,78.37,78.32,78.324,92610000.0
2007-04-04 22:05:00,78.338,78.369,78.317,78.359,179230000.0
2007-04-04 22:10:00,78.317,78.37,78.317,78.338,176460000.0
2007-04-04 22:15:00,78.377,78.377,78.321,78.327,262860000.0
2007-04-04 22:20:00,78.357,78.371,78.335,78.347,103880000.0
2007-04-04 22:25:00,78.339,78.372,78.338,78.346,193180000.0
2007-04-04 22:30:00,78.373,78.379,78.339,78.343,369370000.0
2007-04-04 22:35:00,78.383,78.383,78.319,78.347,133560000.0
2007-04-04 22:40:00,78.328,78.377,78.306,78.308,275260000.0
2007-04-04 22:45:00,78.372,78.372,78.326,78.328,331740000.0
2007-04-04 22:50:00,78.339,78.362,78.325,78.335,270990000.0
2007-04-04 22:55:00,78.346,78.348,78.346,78.348,13230000.0
2007-04-04 23:00:00,78.313,78.356,78.299,78.306,215700000.0
2007-04-04 23:05:00,78.318,78.358,78.313,78.358,197820000.0
2007-04-04 23:10:00,78.318,78.34,78.306,78.338,236340000.0
2007-04-04 23:15:00,78.36,78.367,78.346,78.361,40790000.0
2007-04-04 23:20:00,78.317,78.357,78.31,78.335,168990000.0
2007-04-04 23:25:00,78.296,78.338,78.286,78.288,375520000.0
2007-04-04 23:30:00,78.307,78.332,78.301,78.33,176820000.0
2007-04-04 23:35:00,78.31,78.332,78.289,78.33,195870000.0
2007-04-04 23:40:00,78.324,78.324,78.311,78.311,64450000.0
2007-04-04 23:45:00,78.323,78.352,78.319,78.35,226730000.0
2007-04-04 23:50:00,78.364,78.364,78.321,78.33,136170000.0
2007-04-04 23:55:00,78.338,78.338,78.275,78.298,111130000.0
2007-04-05 00:00:00,78.293,78.327,78.293,78.318,87830000.0
2007-04-05 00:05:00,78.331,78.373,78.33,78.339,157120000.0
2007-04-05 00:10:00,78.33,78.343,78.326,78.33,185990000.0
2007-04-05 00:15:00,78.347,78.351,78.322,78.33,117770000.0
2007-04-05 00:20:00,78.357,78.391,78.316,78.316,183690000.0
2007-04-05 00:25:00,78.318,78.34,78.317,78.338,307280000.0
2007-04-05 00:30:00,78.356,78.356,78.327,78.349,220490000.0
2007-04-05 00:35:00,78.338,78.366,78.328,78.359,269680000.0
2007-04-05 00:40:00,78.339,78.359,78.335,78.341,364790000.0
2007-04-05 00:45:00,78.366,78.378,78.327,78.329,540290000.0
2007-04-05 00:50:00,78.35,78.353,78.329,78.338,179460000.0
2007-04-05 00:55:00,78.349,78.375,78.342,78.367,317610000.0
2007-04-05 01:00:00,78.361,78.393,78.36,78.368,331330000.0
2007-04-05 01:05:00,78.357,78.399,78.335,78.341,253120000.0
2007-04-05 01:10:00,78.325,78.351,78.308,78.31,346710000.0
2007-04-05 01:15:00,78.321,78.353,78.317,78.346,115680000.0
2007-04-05 01:20:00,78.34,78.365,78.3,78.328,180240000.0
2007-04-05 01:25:00,78.317,78.341,78.303,78.327,393040000.0
2007-04-05 01:30:00,78.368,78.368,78.311,78.311,435190000.0
2007-04-05 01:35:00,78.301,78.341,78.299,78.304,449530000.0
2007-04-05 01:40:00,78.313,78.336,78.305,78.335,249240000.0
2007-04-05 01:45:00,78.336,78.358,78.328,78.328,294560000.0
2007-04-05 01:50:00,78.339,78.363,78.311,78.315,295130000.0
2007-04-05 01:55:00,78.307,78.316,78.287,78.292,301610000.0
2007-04-05 02:00:00,78.319,78.319,78.27,78.295,190760000.0
2007-04-05 02:05:00,78.288,78.327,78.267,78.319,724810000.0
2007-04-05 02:10:00,78.303,78.303,78.267,78.281,520290000.0
2007-04-05 02:15:00,78.284,78.333,78.28,78.331,248440000.0
2007-04-05 02:20:00,78.298,78.313,78.248,78.255,280490000.0
2007-04-05 02:25:00,78.26,78.281,78.24,78.25,134290000.0
2007-04-05 02:30:00,78.286,78.294,78.258,78.29,232950000.0
2007-04-05 02:35:00,78.275,78.308,78.26,78.302,340640000.0
2007-04-05 02:40:00,78.323,78.327,78.287,78.287,171650000.0
2007-04-05 02:45:00,78.333,78.333,78.253,78.275,361530000.0
2007-04-05 02:50:00,78.283,78.308,78.254,78.299,671350000.0
2007-04-05 02:55:00,78.302,78.323,78.293,78.309,414020000.0
2007-04-05 03:00:00,78.336,78.336,78.303,78.312,210750000.0
2007-04-05 03:05:00,78.335,78.385,78.315,78.362,320060000.0
2007-04-05 03:10:00,78.364,78.386,78.345,78.352,218700000.0
2007-04-05 03:15:00,78.359,78.396,78.337,78.354,127500000.0
2007-04-05 03:20:00,78.369,78.393,78.362,78.374,190840000.0
2007-04-05 03:25:00,78.348,78.389,78.333,78.351,268040000.0
2007-04-05 03:30:00,78.385,78.388,78.38,78.382,117350000.0
2007-04-05 03:35:00,78.355,78.38,78.334,78.37,192580000.0
2007-04-05 03:40:00,78.345,78.346,78.314,78.318,191350000.0
2007-04-05 03:45:00,78.347,78.366,78.312,78.319,478480000.0
2007-04-05 03:50:00,78.326,78.343,78.305,78.326,661100000.0
2007-04-05 03:55:00,78.32,78.367,78.32,78.339,416080000.0
2007-04-05 04:00:00,78.341,78.364,78.326,78.351,347030000.0
2007-04-05 04:05:00,78.363,78.382,78.337,78.348,279720000.0
2007-04-05 04:10:00,78.322,78.375,78.298,78.31,271350000.0
2007-04-05 04:15:00,78.323,78.323,78.288,78.292,341070000.0
2007-04-05 04:20:00,78.295,78.331,78.239,78.247,337240000.0
2007-04-05 04:25:00,78.239,78.275,78.239,78.275,539570000.0
2007-04-05 04:30:00,78.254,78.293,78.217,78.279,421470000.0
2007-04-05 04:35:00,78.293,78.34,78.293,78.324,278840000.0
2007-04-05 04:40:00,78.315,78.315,78.266,78.278,554660000.0
2007-04-05 04:45:00,78.278,78.313,78.274,78.296,356440000.0
2007-04-05 04:50:00,78.293,78.368,78.293,78.361,195460000.0
2007-04-05 04:55:00,78.32,78.354,78.317,78.335,124950000.0
2007-04-05 05:00:00,78.358,78.358,78.305,78.33,263820000.0
2007-04-05 05:05:00,78.337,78.346,78.312,78.317,280870000.0
2007-04-05 05:10:00,78.31,78.348,78.31,78.341,175000000.0
2007-04-05 05:15:00,78.349,78.36,78.321,78.344,283190000.0
2007-04-05 05:20:00,78.334,78.368,78.314,78.361,332910000.0
2007-04-05 05:25:00,78.317,78.363,78.31,78.325,309600000.0
2007-04-05 05:30:00,78.316,78.398,78.316,78.391,203340000.0
2007-04-05 05:35:00,78.373,78.377,78.331,78.366,132800000.0
2007-04-05 05:40:00,78.355,78.395,78.343,78.367,214030000.0
2007-04-05 05:45:00,78.345,78.386,78.345,78.36,206170000.0
2007-04-05 05:50:00,78.354,78.384,78.346,78.365,229690000.0
2007-04-05 05:55:00,78.373,78.373,78.339,78.339,76940000.0
2007-04-05 06:00:00,78.353,78.369,78.335,78.35,241980000.0
2007-04-05 06:05:00,78.36,78.391,78.341,78.367,289510000.0
2007-04-05 06:10:00,78.353,78.366,78.332,78.35,356640000.0
2007-04-05 06:15:00,78.337,78.389,78.336,78.389,37300000.0
2007-04-05 06:20:00,78.362,78.411,78.36,78.395,234040000.0
2007-04-05 06:25:00,78.377,78.428,78.376,78.389,306740000.0
2007-04-05 06:30:00,78.424,78.424,78.387,78.399,214400000.0
2007-04-05 06:35:00,78.412,78.442,78.375,78.375,349310000.0
2007-04-05 06:40:00,78.364,78.385,78.346,78.374,200730000.0
2007-04-05 06:45:00,78.366,78.408,78.354,78.361,340060000.0
2007-04-05 06:50:00,78.388,78.388,78.352,78.378,256100000.0
2007-04-05 06:55:00,78.373,78.402,78.347,78.354,390320000.0
2007-04-05 07:00:00,78.365,78.377,78.344,78.363,261180000.0
2007-04-05 07:05:00,78.378,78.405,78.361,78.388,204580000.0
2007-04-05 07:10:00,78.375,78.397,78.365,78.378,282040000.0
2007-04-05 07:15:00,78.385,78.394,78.345,78.351,277660000.0
2007-04-05 07:20:00,78.342,78.402,78.342,78.37,330310000.0
2007-04-05 07:25:00,78.348,78.366,78.305,78.335,290610000.0
2007-04-05 07:30:00,78.356,78.356,78.288,78.331,417560000.0
2007-04-05 07:35:00,78.323,78.372,78.315,78.337,413020000.0
2007-04-05 07:40:00,78.348,78.408,78.343,78.351,611750000.0
2007-04-05 07:45:00,78.364,78.428,78.364,78.38,611680000.0
2007-04-05 07:50:00,78.368,78.435,78.368,78.409,398310000.0
2007-04-05 07:55:00,78.394,78.428,78.372,78.372,223930000.0
2007-04-05 08:00:00,78.369,78.404,78.365,78.402,127370000.0
2007-04-05 08:05:00,78.382,78.426,78.382,78.4,257220000.0
2007-04-05 08:10:00,78.378,78.426,78.371,78.389,221030000.0
2007-04-05 08:15:00,78.428,78.436,78.381,78.387,105180000.0
2007-04-05 08:20:00,78.395,78.425,78.365,78.392,262200000.0
2007-04-05 08:25:00,78.383,78.428,78.368,78.376,184000000.0
2007-04-05 08:30:00,78.413,78.413,78.357,78.357,109580000.0
2007-04-05 08:35:00,78.353,78.394,78.339,78.388,355450000.0
2007-04-05 08:40:00,78.359,78.388,78.353,78.368,186250000.0
2007-04-05 08:45:00,78.37,78.419,78.363,78.407,148810000.0
2007-04-05 08:50:00,78.405,78.428,78.373,78.403,285440000.0
2007-04-05 08:55:00,78.415,78.449,78.393,78.422,684040000.0
2007-04-05 09:00:00,78.4,78.431,78.393,78.404,256090000.0
2007-04-05 09:05:00,78.385,78.436,78.384,78.403,266990000.0
2007-04-05 09:10:00,78.393,78.415,78.381,78.381,241670000.0
2007-04-05 09:15:00,78.407,78.424,78.371,78.393,495470000.0
2007-04-05 09:20:00,78.402,78.409,78.372,78.375,322420000.0
2007-04-05 09:25:00,78.383,78.396,78.355,78.396,287490000.0
2007-04-05 09:30:00,78.425,78.425,78.321,78.321,230950000.0
2007-04-05 09:35:00,78.333,78.367,78.325,78.342,268270000.0
2007-04-05 09:40:00,78.331,78.371,78.314,78.314,183030000.0
2007-04-05 09:45:00,78.356,78.356,78.302,78.33,227120000.0
2007-04-05 09:50:00,78.319,78.386,78.318,78.346,322420000.0
2007-04-05 09:55:00,78.321,78.367,78.311,78.36,337060000.0
2007-04-05 10:00:00,78.377,78.385,78.339,78.361,211930000.0
2007-04-05 10:05:00,78.378,78.403,78.349,78.366,398470000.0
2007-04-05 10:10:00,78.381,78.429,78.372,78.426,706190000.0
2007-04-05 10:15:00,78.404,78.44,78.381,78.398,467920000.0
2007-04-05 10:20:00,78.401,78.463,78.401,78.421,279510000.0
2007-04-05 10:25:00,78.411,78.445,78.403,78.438,164960000.0
2007-04-05 10:30:00,78.42,78.438,78.401,78.409,192790000.0
2007-04-05 10:35:00,78.411,78.425,78.392,78.417,352550000.0
2007-04-05 10:40:00,78.389,78.425,78.381,78.387,345890000.0
2007-04-05 10:45:00,78.401,78.426,78.359,78.377,397750000.0
2007-04-05 10:50:00,78.371,78.402,78.355,78.371,551570000.0
2007-04-05 10:55:00,78.351,78.378,78.347,78.361,391630000.0
2007-04-05 11:00:00,78.391,78.401,78.361,78.397,298550000.0
2007-04-05 11:05:00,78.384,78.418,78.374,78.408,283730000.0
2007-04-05 11:10:00,78.408,78.427,78.393,78.396,280650000.0
2007-04-05 11:15:00,78.426,78.426,78.389,78.389,627640000.0
2007-04-05 11:20:00,78.393,78.432,78.308,78.395,415350000.0
2007-04-05 11:25:00,78.372,78.415,78.356,78.371,347600000.0
2007-04-05 11:30:00,78.384,78.406,78.35,78.356,686580000.0
2007-04-05 11:35:00,78.348,78.412,78.346,78.36,468180000.0
2007-04-05 11:40:00,78.353,78.417,78.345,78.356,310840000.0
2007-04-05 11:45:00,78.349,78.386,78.337,78.351,450270000.0
2007-04-05 11:50:00,78.393,78.393,78.333,78.341,572400000.0
2007-04-05 11:55:00,78.328,78.336,78.301,78.327,558480000.0
2007-04-05 12:00:00,78.356,78.399,78.33,78.372,327730000.0
2007-04-05 12:05:00,78.379,78.405,78.345,78.363,565620000.0
2007-04-05 12:10:00,78.375,78.394,78.361,78.373,449060000.0
2007-04-05 12:15:00,78.4,78.423,78.361,78.385,702460000.0
2007-04-05 12:20:00,78.38,78.419,78.371,78.381,454180000.0
2007-04-05 12:25:00,78.369,78.41,78.368,78.4,175920000.0
2007-04-05 12:30:00,78.426,78.427,78.387,78.416,313840000.0
2007-04-05 12:35:00,78.433,78.454,78.413,78.423,289410000.0
2007-04-05 12:40:00,78.424,78.466,78.408,78.414,551740000.0
2007-04-05 12:45:00,78.448,78.448,78.41,78.427,636000000.0
2007-04-05 12:50:00,78.419,78.479,78.413,78.424,406020000.0
2007-04-05 12:55:00,78.4,78.43,78.4,78.416,554460000.0
2007-04-05 13:00:00,78.438,78.438,78.342,78.377,489900000.0
2007-04-05 13:05:00,78.375,78.432,78.371,78.399,392980000.0
2007-04-05 13:10:00,78.389,78.41,78.379,78.382,402500000.0
2007-04-05 13:15:00,78.407,78.413,78.362,78.406,371200000.0
2007-04-05 13:20:00,78.394,78.444,78.38,78.433,271430000.0
2007-04-05 13:25:00,78.426,78.439,78.4,78.405,382260000.0
2007-04-05 13:30:00,78.401,78.435,78.401,78.416,268970000.0
2007-04-05 13:35:00,78.42,78.436,78.403,78.411,257190000.0
2007-04-05 13:40:00,78.424,78.443,78.401,78.414,310530000.0
2007-04-05 13:45:00,78.442,78.443,78.4,78.407,305570000.0
2007-04-05 13:50:00,78.411,78.443,78.391,78.418,545260000.0
2007-04-05 13:55:00,78.418,78.448,78.412,78.429,596750000.0
2007-04-05 14:00:00,78.436,78.461,78.412,78.425,605410000.0
2007-04-05 14:05:00,78.417,78.464,78.417,78.445,610020000.0
2007-04-05 14:10:00,78.445,78.493,78.441,78.459,386210000.0
2007-04-05 14:15:00,78.456,78.49,78.445,78.456,694530000.0
2007-04-05 14:20:00,78.451,78.492,78.451,78.485,488440000.0
2007-04-05 14:25:00,78.471,78.493,78.455,78.49,319520000.0
2007-04-05 14:30:00,78.489,78.527,78.489,78.493,252340000.0
2007-04-05 14:35:00,78.495,78.498,78.444,78.444,247460000.0
2007-04-05 14:40:00,78.446,78.46,78.433,78.448,170150000.0
2007-04-05 14:45:00,78.483,78.489,78.434,78.444,586720000.0
2007-04-05 14:50:00,78.437,78.449,78.392,78.423,476630000.0
2007-04-05 14:55:00,78.392,78.428,78.378,78.419,276430000.0
2007-04-05 15:00:00,78.437,78.441,78.382,78.384,286430000.0
2007-04-05 15:05:00,78.382,78.417,78.362,78.372,232410000.0
2007-04-05 15:10:00,78.38,78.395,78.36,78.387,399200000.0
2007-04-05 15:15:00,78.404,78.432,78.381,78.388,290550000.0
2007-04-05 15:20:00,78.386,78.394,78.325,78.336,461460000.0
2007-04-05 15:25:00,78.334,78.334,78.249,78.274,261200000.0
2007-04-05 15:30:00,78.288,78.346,78.276,78.328,645270000.0
2007-04-05 15:35:00,78.319,78.331,78.283,78.323,651730000.0
2007-04-05 15:40:00,78.3,78.335,78.291,78.292,336050000.0
2007-04-05 15:45:00,78.282,78.35,78.282,78.325,273730000.0
2007-04-05 15:50:00,78.301,78.333,78.256,78.289,344030000.0
2007-04-05 15:55:00,78.301,78.329,78.23,78.289,400580000.0
2007-04-05 16:00:00,78.308,78.36,78.282,78.282,312280000.0
2007-04-05 16:05:00,78.294,78.342,78.294,78.335,348820000.0
2007-04-05 16:10:00,78.324,78.365,78.321,78.328,694690000.0
2007-04-05 16:15:00,78.353,78.353,78.3,78.335,468850000.0
2007-04-05 16:20:00,78.335,78.353,78.312,78.316,381390000.0
2007-04-05 16:25:00,78.31,78.325,78.258,78.311,407480000.0
2007-04-05 16:30:00,78.325,78.345,78.294,78.334,490690000.0
2007-04-05 16:35:00,78.337,78.364,78.319,78.341,405790000.0
2007-04-05 16:40:00,78.336,78.361,78.332,78.345,437020000.0
2007-04-05 16:45:00,78.353,78.386,78.345,78.36,418060000.0
2007-04-05 16:50:00,78.361,78.387,78.353,78.368,341970000.0
2007-04-05 16:55:00,78.352,78.354,78.302,78.314,262560000.0
2007-04-05 17:00:00,78.301,78.34,78.299,78.326,559230000.0
2007-04-05 17:05:00,78.31,78.386,78.31,78.379,668950000.0
2007-04-05 17:10:00,78.339,78.37,78.311,78.32,415000000.0
2007-04-05 17:15:00,78.349,78.355,78.322,78.327,282660000.0
2007-04-05 17:20:00,78.368,78.368,78.265,78.284,265880000.0
2007-04-05 17:25:00,78.308,78.348,78.303,78.336,539960000.0
2007-04-05 17:30:00,78.345,78.352,78.313,78.317,628590000.0
2007-04-05 17:35:00,78.308,78.357,78.308,78.339,417150000.0
2007-04-05 17:40:00,78.352,78.352,78.317,78.321,85060000.0
2007-04-05 17:45:00,78.367,78.367,78.308,78.325,440680000.0
2007-04-05 17:50:00,78.341,78.372,78.334,78.354,258130000.0
2007-04-05 17:55:00,78.364,78.4,78.342,78.353,330630000.0
2007-04-05 18:00:00,78.362,78.411,78.356,78.376,459130000.0
2007-04-05 18:05:00,78.37,78.415,78.359,78.391,403330000.0
2007-04-05 18:10:00,78.379,78.415,78.374,78.391,394330000.0
2007-04-05 18:15:00,78.419,78.421,78.375,78.383,681550000.0
2007-04-05 18:20:00,78.424,78.424,78.378,78.416,348100000.0
2007-04-05 18:25:00,78.412,78.428,78.398,78.406,183900000.0
2007-04-05 18:30:00,78.446,78.446,78.406,78.427,250560000.0
2007-04-05 18:35:00,78.419,78.452,78.399,78.415,321000000.0
2007-04-05 18:40:00,78.438,78.438,78.415,78.429,176330000.0
2007-04-05 18:45:00,78.437,78.457,78.414,78.421,283320000.0
2007-04-05 18:50:00,78.426,78.452,78.417,78.441,666700000.0
2007-04-05 18:55:00,78.476,78.476,78.427,78.445,309150000.0
2007-04-05 19:00:00,78.443,78.466,78.419,78.466,342650000.0
2007-04-05 19:05:00,78.451,78.499,78.451,78.472,312970000.0
2007-04-05 19:10:00,78.457,78.464,78.423,78.433,165580000.0
2007-04-05 19:15:00,78.443,78.472,78.423,78.426,283640000.0
2007-04-05 19:20:00,78.437,78.459,78.424,78.45,319170000.0
2007-04-05 19:25:00,78.434,78.445,78.398,78.422,447330000.0
2007-04-05 19:30:00,78.449,78.449,78.406,78.429,538580000.0
2007-04-05 19:35:00,78.416,78.452,78.383,78.389,281220000.0
2007-04-05 19:40:00,78.388,78.409,78.358,78.358,314800000.0
2007-04-05 19:45:00,78.393,78.393,78.331,78.353,246960000.0
2007-04-05 19:50:00,78.353,78.372,78.313,78.366,339680000.0
2007-04-05 19:55:00,78.367,78.402,78.367,78.395,85640000.0
2007-04-05 20:00:00,78.404,78.405,78.362,78.365,379840000.0
2007-04-05 20:05:00,78.342,78.384,78.338,78.342,424520000.0
2007-04-05 20:10:00,78.37,78.379,78.369,78.37,99500000.0
2007-04-05 20:15:00,78.363,78.394,78.34,78.388,140800000.0
2007-04-05 20:20:00,78.377,78.387,78.348,78.356,166130000.0
2007-04-05 20:25:00,78.37,78.384,78.347,78.379,254330000.0
2007-04-05 20:30:00,78.398,78.416,78.371,78.411,202400000.0
2007-04-05 20:35:00,78.388,78.431,78.376,78.378,188680000.0
2007-04-05 20:40:00,78.435,78.435,78.374,78.384,222390000.0
2007-04-05 20:45:00,78.378,78.432,78.377,78.377,129030000.0
2007-04-05 20:50:00,78.39,78.416,78.359,78.392,607040000.0
2007-04-05 20:55:00,78.384,78.416,78.367,78.38,483070000.0
2007-04-05 21:00:00,78.371,78.401,78.363,78.379,269470000.0
2007-04-05 21:05:00,78.384,78.414,78.377,78.39,398700000.0
2007-04-05 21:10:00,78.373,78.418,78.369,78.409,89980000.0
2007-04-05 21:15:00,78.407,78.409,78.365,78.365,220070000.0
2007-04-05 21:20:00,78.361,78.417,78.354,78.408,425960000.0
2007-04-05 21:25:00,78.373,78.417,78.366,78.369,233940000.0
2007-04-05 21:30:00,78.413,78.413,78.369,78.402,109240000.0
2007-04-05 21:35:00,78.398,78.404,78.372,78.372,230710000.0
2007-04-05 21:40:00,78.404,78.409,78.383,78.406,176930000.0
2007-04-05 21:45:00,78.447,78.447,78.419,78.419,176230000.0
2007-04-05 21:50:00,78.418,78.445,78.416,78.421,393570000.0
2007-04-05 21:55:00,78.428,78.466,78.426,78.437,309800000.0
2007-04-05 22:00:00,78.431,78.488,78.431,78.446,127890000.0
2007-04-05 22:05:00,78.478,78.478,78.438,78.463,134150000.0
2007-04-05 22:10:00,78.447,78.501,78.447,78.498,124730000.0
2007-04-05 22:15:00,78.502,78.502,78.449,78.47,120810000.0
2007-04-05 22:20:00,78.435,78.477,78.43,78.468,165510000.0
2007-04-05 22:25:00,78.417,78.459,78.417,78.452,106590000.0
2007-04-05 22:30:00,78.449,78.449,78.399,78.429,416680000.0
2007-04-05 22:35:00,78.446,78.446,78.43,78.43,68620000.0
2007-04-05 22:40:00,78.461,78.461,78.418,78.419,170980000.0
2007-04-05 22:45:00,78.454,78.454,78.414,78.439,132210000.0
2007-04-05 22:50:00,78.445,78.464,78.422,78.459,152760000.0
2007-04-05 22:55:00,78.42,78.451,78.412,78.412,63720000.0
2007-04-05 23:00:00,78.43,78.443,78.407,78.425,258710000.0
2007-04-05 23:05:00,78.411,78.453,78.411,78.43,244860000.0
2007-04-05 23:10:00,78.416,78.468,78.416,78.429,256880000.0
2007-04-05 23:15:00,78.46,78.46,78.431,78.442,59510000.0
2007-04-05 23:20:00,78.486,78.486,78.428,78.446,140870000.0
2007-04-05 23:25:00,78.435,78.459,78.415,78.418,458450000.0
2007-04-05 23:30:00,78.432,78.474,78.425,78.435,186600000.0
2007-04-05 23:35:00,78.456,78.467,78.434,78.46,118730000.0
2007-04-05 23:40:00,78.422,78.47,78.417,78.433,141370000.0
2007-04-05 23:45:00,78.452,78.452,78.408,78.442,225840000.0
2007-04-05 23:50:00,78.437,78.448,78.43,78.441,120580000.0
2007-04-05 23:55:00,78.456,78.456,78.404,78.416,109930000.0
2007-04-06 00:00:00,78.437,78.472,78.402,78.441,97230000.0
2007-04-06 00:05:00,78.466,78.474,78.458,78.468,66340000.0
2007-04-06 00:10:00,78.425,78.463,78.41,78.411,255180000.0
2007-04-06 00:15:00,78.447,78.457,78.41,78.45,173180000.0
2007-04-06 00:20:00,78.407,78.444,78.405,78.413,161190000.0
2007-04-06 00:25:00,78.455,78.456,78.416,78.417,190910000.0
2007-04-06 00:30:00,78.414,78.448,78.414,78.442,215060000.0
2007-04-06 00:35:00,78.476,78.476,78.429,78.432,216760000.0
2007-04-06 00:40:00,78.439,78.457,78.435,78.451,140790000.0
2007-04-06 00:45:00,78.463,78.463,78.425,78.456,362760000.0
2007-04-06 00:50:00,78.445,78.445,78.397,78.409,94900000.0
2007-04-06 00:55:00,78.414,78.439,78.397,78.398,154520000.0
2007-04-06 01:00:00,78.437,78.437,78.399,78.407,211990000.0
2007-04-06 01:05:00,78.437,78.448,78.424,78.424,170860000.0
2007-04-06 01:10:00,78.455,78.458,78.45,78.451,110810000.0
2007-04-06 01:15:00,78.468,78.468,78.401,78.401,161480000.0
2007-04-06 01:20:00,78.408,78.452,78.404,78.443,192950000.0
2007-04-06 01:25:00,78.407,78.421,78.407,78.418,208340000.0
2007-04-06 01:30:00,78.448,78.448,78.395,78.408,518750000.0
2007-04-06 01:35:00,78.398,78.457,78.396,78.415,504220000.0
2007-04-06 01:40:00,78.455,78.455,78.419,78.428,134410000.0
2007-04-06 01:45:00,78.461,78.472,78.426,78.469,167040000.0
2007-04-06 01:50:00,78.441,78.477,78.437,78.45,419210000.0
2007-04-06 01:55:00,78.456,78.49,78.431,78.443,308600000.0
2007-04-06 02:00:00,78.461,78.465,78.431,78.437,197000000.0
2007-04-06 02:05:00,78.431,78.499,78.43,78.456,472900000.0
2007-04-06 02:10:00,78.44,78.508,78.439,78.499,229450000.0
2007-04-06 02:15:00,78.476,78.499,78.469,78.492,196100000.0
2007-04-06 02:20:00,78.448,78.496,78.44,78.48,277810000.0
2007-04-06 02:25:00,78.439,78.47,78.439,78.458,213640000.0
2007-04-06 02:30:00,78.472,78.492,78.44,78.44,336610000.0
2007-04-06 02:35:00,78.477,78.487,78.441,78.463,191450000.0
2007-04-06 02:40:00,78.454,78.481,78.42,78.42,386770000.0
2007-04-06 02:45:00,78.457,78.472,78.423,78.44,364650000.0
2007-04-06 02:50:00,78.428,78.489,78.424,78.469,690740000.0
2007-04-06 02:55:00,78.456,78.512,78.456,78.48,427310000.0
2007-04-06 03:00:00,78.518,78.518,78.481,78.511,225900000.0
2007-04-06 03:05:00,78.5,78.525,78.463,78.469,327780000.0
2007-04-06 03:10:00,78.489,78.495,78.452,78.485,196830000.0
2007-04-06 03:15:00,78.455,78.506,78.455,78.471,222820000.0
2007-04-06 03:20:00,78.468,78.499,78.454,78.492,284380000.0
2007-04-06 03:25:00,78.462,78.499,78.462,78.469,112600000.0
2007-04-06 03:30:00,78.498,78.499,78.463,78.477,224990000.0
2007-04-06 03:35:00,78.444,78.477,78.44,78.462,275430000.0
2007-04-06 03:40:00,78.496,78.496,78.44,78.459,136360000.0
2007-04-06 03:45:00,78.486,78.487,78.441,78.457,457540000.0
2007-04-06 03:50:00,78.447,78.488,78.432,78.481,660970000.0
2007-04-06 03:55:00,78.486,78.486,78.461,78.461,146980000.0
2007-04-06 04:00:00,78.507,78.517,78.46,78.488,332200000.0
2007-04-06 04:05:00,78.515,78.515,78.467,78.496,228860000.0
2007-04-06 04:10:00,78.508,78.508,78.501,78.502,106770000.0
2007-04-06 04:15:00,78.517,78.52,78.472,78.478,337450000.0
2007-04-06 04:20:00,78.496,78.513,78.48,78.489,190400000.0
2007-04-06 04:25:00,78.482,78.52,78.482,78.499,411300000.0
2007-04-06 04:30:00,78.507,78.515,78.489,78.491,271600000.0
2007-04-06 04:35:00,78.529,78.529,78.465,78.476,227350000.0
2007-04-06 04:40:00,78.518,78.518,78.49,78.502,288880000.0
2007-04-06 04:45:00,78.519,78.523,78.476,78.507,346590000.0
2007-04-06 04:50:00,78.503,78.519,78.499,78.51,175330000.0
2007-04-06 04:55:00,78.487,78.516,78.48,78.493,124810000.0
2007-04-06 05:00:00,78.516,78.527,78.486,78.493,288160000.0
2007-04-06 05:05:00,78.545,78.545,78.484,78.506,165180000.0
2007-04-06 05:10:00,78.512,78.529,78.492,78.518,314160000.0
2007-04-06 05:15:00,78.545,78.545,78.495,78.514,210340000.0
2007-04-06 05:20:00,78.487,78.539,78.487,78.532,336510000.0
2007-04-06 05:25:00,78.511,78.513,78.47,78.487,335740000.0
2007-04-06 05:30:00,78.501,78.524,78.48,78.499,240250000.0
2007-04-06 05:35:00,78.492,78.535,78.49,78.528,212900000.0
2007-04-06 05:40:00,78.506,78.55,78.497,78.5,266910000.0
2007-04-06 05:45:00,78.542,78.542,78.507,78.527,52940000.0
2007-04-06 05:50:00,78.521,78.547,78.515,78.531,228780000.0
2007-04-06 05:55:00,78.52,78.579,78.52,78.536,171690000.0
2007-04-06 06:00:00,78.569,78.569,78.517,78.54,120520000.0
2007-04-06 06:05:00,78.514,78.535,78.497,78.516,178130000.0
2007-04-06 06:10:00,78.516,78.562,78.512,78.558,354220000.0
2007-04-06 06:15:00,78.569,78.569,78.511,78.531,144030000.0
2007-04-06 06:20:00,78.502,78.516,78.488,78.489,226540000.0
2007-04-06 06:25:00,78.506,78.537,78.5,78.501,252180000.0
2007-04-06 06:30:00,78.538,78.538,78.494,78.517,202000000.0
2007-04-06 06:35:00,78.495,78.524,78.492,78.512,341470000.0
2007-04-06 06:40:00,78.488,78.544,78.488,78.514,95100000.0
2007-04-06 06:45:00,78.534,78.583,78.52,78.528,166980000.0
2007-04-06 06:50:00,78.535,78.569,78.505,78.512,251830000.0
2007-04-06 06:55:00,78.502,78.545,78.502,78.517,397040000.0
2007-04-06 07:00:00,78.564,78.564,78.513,78.529,291100000.0
2007-04-06 07:05:00,78.52,78.577,78.512,78.569,224470000.0
2007-04-06 07:10:00,78.528,78.553,78.509,78.553,271340000.0
2007-04-06 07:15:00,78.556,78.568,78.515,78.519,295140000.0
2007-04-06 07:20:00,78.503,78.545,78.503,78.545,267060000.0
2007-04-06 07:25:00,78.564,78.564,78.504,78.536,156420000.0
2007-04-06 07:30:00,78.545,78.545,78.472,78.484,432600000.0
2007-04-06 07:35:00,78.537,78.538,78.501,78.503,227600000.0
2007-04-06 07:40:00,78.488,78.529,78.487,78.501,603850000.0
2007-04-06 07:45:00,78.54,78.54,78.463,78.506,603460000.0
2007-04-06 07:50:00,78.517,78.538,78.476,78.53,403430000.0
2007-04-06 07:55:00,78.491,78.552,78.491,78.527,198880000.0
2007-04-06 08:00:00,78.541,78.541,78.464,78.471,120220000.0
2007-04-06 08:05:00,78.463,78.506,78.463,78.482,322690000.0
2007-04-06 08:10:00,78.473,78.538,78.471,78.497,235920000.0
2007-04-06 08:15:00,78.503,78.503,78.453,78.464,216750000.0
2007-04-06 08:20:00,78.477,78.497,78.462,78.496,197190000.0
2007-04-06 08:25:00,78.498,78.528,78.473,78.495,263790000.0
2007-04-06 08:30:00,78.472,78.519,78.443,78.47,207390000.0
2007-04-06 08:35:00,78.443,78.474,78.424,78.437,358390000.0
2007-04-06 08:40:00,78.428,78.449,78.419,78.438,181870000.0
2007-04-06 08:45:00,78.45,78.462,78.422,78.451,123340000.0
2007-04-06 08:50:00,78.46,78.494,78.438,78.453,276000000.0
2007-04-06 08:55:00,78.477,78.479,78.429,78.429,285480000.0
2007-04-06 09:00:00,78.474,78.5,78.432,78.451,399440000.0
2007-04-06 09:05:00,78.441,78.5,78.437,78.491,203520000.0
2007-04-06 09:10:00,78.431,78.454,78.417,78.419,210660000.0
2007-04-06 09:15:00,78.467,78.467,78.407,78.418,353780000.0
2007-04-06 09:20:00,78.433,78.469,78.42,78.462,179510000.0
2007-04-06 09:25:00,78.456,78.456,78.418,78.426,84680000.0
2007-04-06 09:30:00,78.448,78.472,78.425,78.443,218950000.0
2007-04-06 09:35:00,78.428,78.469,78.42,78.462,279840000.0
2007-04-06 09:40:00,78.445,78.482,78.422,78.45,259820000.0
2007-04-06 09:45:00,78.457,78.478,78.434,78.459,218240000.0
2007-04-06 09:50:00,78.449,78.451,78.414,78.442,252510000.0
2007-04-06 09:55:00,78.45,78.51,78.446,78.485,309250000.0
2007-04-06 10:00:00,78.455,78.484,78.45,78.472,199960000.0
2007-04-06 10:05:00,78.458,78.479,78.451,78.464,245360000.0
2007-04-06 10:10:00,78.499,78.499,78.489,78.489,142240000.0
2007-04-06 10:15:00,78.473,78.473,78.43,78.437,381200000.0
2007-04-06 10:20:00,78.432,78.468,78.424,78.446,278600000.0
2007-04-06 10:25:00,78.438,78.444,78.429,78.439,234260000.0
2007-04-06 10:30:00,78.479,78.481,78.471,78.472,204430000.0
2007-04-06 10:35:00,78.488,78.488,78.46,78.46,194630000.0
2007-04-06 10:40:00,78.454,78.496,78.441,78.447,365630000.0
2007-04-06 10:45:00,78.486,78.486,78.451,78.464,358050000.0
2007-04-06 10:50:00,78.44,78.482,78.424,78.443,552610000.0
2007-04-06 10:55:00,78.431,78.49,78.43,78.454,504150000.0
2007-04-06 11:00:00,78.483,78.487,78.435,78.47,268900000.0
2007-04-06 11:05:00,78.453,78.498,78.451,78.483,269000000.0
2007-04-06 11:10:00,78.461,78.529,78.454,78.456,282740000.0
2007-04-06 11:15:00,78.495,78.507,78.483,78.497,257650000.0
2007-04-06 11:20:00,78.528,78.528,78.47,78.496,238340000.0
2007-04-06 11:25:00,78.468,78.497,78.464,78.464,312960000.0
2007-04-06 11:30:00,78.476,78.507,78.475,78.486,569990000.0
2007-04-06 11:35:00,78.506,78.507,78.499,78.5,200700000.0
2007-04-06 11:40:00,78.484,78.501,78.431,78.466,240740000.0
2007-04-06 11:45:00,78.487,78.501,78.463,78.494,220690000.0
2007-04-06 11:50:00,78.485,78.487,78.464,78.48,421050000.0
2007-04-06 11:55:00,78.505,78.508,78.498,78.498,118580000.0
2007-04-06 12:00:00,78.463,78.489,78.462,78.483,348130000.0
2007-04-06 12:05:00,78.48,78.508,78.452,78.497,465010000.0
2007-04-06 12:10:00,78.492,78.492,78.455,78.462,103330000.0
2007-04-06 12:15:00,78.476,78.478,78.446,78.448,287920000.0
2007-04-06 12:20:00,78.485,78.491,78.448,78.45,193740000.0
2007-04-06 12:25:00,78.438,78.487,78.437,78.449,428180000.0
2007-04-06 12:30:00,78.463,78.485,78.439,78.449,386630000.0
2007-04-06 12:35:00,78.453,78.489,78.447,78.48,299660000.0
2007-04-06 12:40:00,78.452,78.487,78.452,78.48,433510000.0
2007-04-06 12:45:00,78.497,78.497,78.449,78.467,402220000.0
2007-04-06 12:50:00,78.476,78.487,78.467,78.482,172980000.0
2007-04-06 12:55:00,78.496,78.496,78.489,78.49,131200000.0
2007-04-06 13:00:00,78.485,78.485,78.456,78.458,288520000.0
2007-04-06 13:05:00,78.488,78.489,78.466,78.479,323780000.0
2007-04-06 13:10:00,78.467,78.486,78.467,78.47,419280000.0
2007-04-06 13:15:00,78.505,78.505,78.476,78.489,263350000.0
2007-04-06 13:20:00,78.45,78.513,78.45,78.49,239990000.0
2007-04-06 13:25:00,78.485,78.491,78.475,78.491,177660000.0
2007-04-06 13:30:00,78.495,78.52,78.478,78.478,204070000.0
2007-04-06 13:35:00,78.498,78.511,78.461,78.507,271370000.0
2007-04-06 13:40:00,78.507,78.507,78.485,78.496,113920000.0
2007-04-06 13:45:00,78.517,78.522,78.47,78.477,239000000.0
2007-04-06 13:50:00,78.526,78.526,78.474,78.48,403980000.0
2007-04-06 13:55:00,78.482,78.517,78.474,78.512,334920000.0
2007-04-06 14:00:00,78.489,78.516,78.48,78.515,528570000.0
2007-04-06 14:05:00,78.491,78.535,78.457,78.489,460440000.0
2007-04-06 14:10:00,78.465,78.554,78.46,78.554,432530000.0
2007-04-06 14:15:00,78.546,78.55,78.497,78.502,707340000.0
2007-04-06 14:20:00,78.514,78.543,78.488,78.525,494300000.0
2007-04-06 14:25:00,78.519,78.552,78.478,78.492,333760000.0
2007-04-06 14:30:00,78.508,78.849,78.508,78.77,270020000.0
2007-04-06 14:35:00,78.771,78.773,78.66,78.687,288690000.0
2007-04-06 14:40:00,78.704,78.793,78.683,78.76,403040000.0
2007-04-06 14:45:00,78.77,78.798,78.721,78.744,688380000.0
2007-04-06 14:50:00,78.718,78.736,78.664,78.698,461610000.0
2007-04-06 14:55:00,78.678,78.732,78.669,78.71,286820000.0
2007-04-06 15:00:00,78.715,78.783,78.715,78.716,282760000.0
2007-04-06 15:05:00,78.737,78.767,78.707,78.724,212270000.0
2007-04-06 15:10:00,78.724,78.759,78.714,78.744,406830000.0
2007-04-06 15:15:00,78.712,78.753,78.712,78.725,260380000.0
2007-04-06 15:20:00,78.757,78.77,78.727,78.748,342380000.0
2007-04-06 15:25:00,78.776,78.79,78.731,78.75,257740000.0
2007-04-06 15:30:00,78.786,78.793,78.748,78.749,621420000.0
2007-04-06 15:35:00,78.764,78.806,78.752,78.752,634150000.0
2007-04-06 15:40:00,78.738,78.824,78.737,78.786,332560000.0
2007-04-06 15:45:00,78.765,78.804,78.753,78.781,279380000.0
2007-04-06 15:50:00,78.764,78.806,78.753,78.775,349540000.0
2007-04-06 15:55:00,78.789,78.831,78.763,78.803,384630000.0
2007-04-06 16:00:00,78.825,78.825,78.758,78.78,309980000.0
2007-04-06 16:05:00,78.772,78.823,78.767,78.791,323730000.0
2007-04-06 16:10:00,78.809,78.817,78.783,78.788,446230000.0
2007-04-06 16:15:00,78.783,78.821,78.763,78.796,490640000.0
2007-04-06 16:20:00,78.804,78.804,78.771,78.801,321510000.0
2007-04-06 16:25:00,78.77,78.802,78.757,78.759,395480000.0
2007-04-06 16:30:00,78.754,78.805,78.75,78.757,518010000.0
2007-04-06 16:35:00,78.825,78.825,78.745,78.791,336850000.0
2007-04-06 16:40:00,78.798,78.798,78.788,78.789,149090000.0
2007-04-06 16:45:00,78.794,78.8,78.777,78.789,261290000.0
2007-04-06 16:50:00,78.778,78.788,78.771,78.781,196660000.0
2007-04-06 16:55:00,78.743,78.782,78.732,78.774,161470000.0
2007-04-06 17:00:00,78.797,78.797,78.731,78.754,551370000.0
2007-04-06 17:05:00,78.74,78.784,78.732,78.766,655530000.0
2007-04-06 17:10:00,78.729,78.793,78.729,78.758,321130000.0
2007-04-06 17:15:00,78.789,78.789,78.726,78.764,190330000.0
2007-04-06 17:20:00,78.742,78.778,78.714,78.77,306720000.0
2007-04-06 17:25:00,78.754,78.754,78.719,78.719,280650000.0
2007-04-06 17:30:00,78.766,78.768,78.759,78.759,274810000.0
2007-04-06 17:35:00,78.768,78.768,78.751,78.751,178260000.0
2007-04-06 17:40:00,78.728,78.776,78.721,78.73,105420000.0
2007-04-06 17:45:00,78.766,78.766,78.717,78.724,388490000.0
2007-04-06 17:50:00,78.738,78.782,78.733,78.779,172460000.0
2007-04-06 17:55:00,78.744,78.776,78.74,78.746,162390000.0
2007-04-06 18:00:00,78.796,78.803,78.745,78.771,437910000.0
2007-04-06 18:05:00,78.777,78.779,78.741,78.771,320980000.0
2007-04-06 18:10:00,78.788,78.788,78.734,78.734,343850000.0
2007-04-06 18:15:00,78.783,78.788,78.738,78.77,447950000.0
2007-04-06 18:20:00,78.797,78.797,78.759,78.759,188590000.0
2007-04-06 18:25:00,78.747,78.788,78.743,78.782,170520000.0
2007-04-06 18:30:00,78.787,78.788,78.728,78.776,346370000.0
2007-04-06 18:35:00,78.798,78.798,78.777,78.778,170500000.0
2007-04-06 18:40:00,78.732,78.775,78.732,78.741,151030000.0
2007-04-06 18:45:00,78.787,78.787,78.737,78.748,101410000.0
2007-04-06 18:50:00,78.768,78.809,78.737,78.799,677180000.0
2007-04-06 18:55:00,78.729,78.764,78.726,78.747,481910000.0
2007-04-06 19:00:00,78.764,78.778,78.73,78.77,352380000.0
2007-04-06 19:05:00,78.741,78.778,78.734,78.77,258250000.0
2007-04-06 19:10:00,78.768,78.789,78.74,78.757,162980000.0
2007-04-06 19:15:00,78.779,78.788,78.751,78.751,193260000.0
2007-04-06 19:20:00,78.739,78.799,78.738,78.791,245020000.0
2007-04-06 19:25:00,78.747,78.808,78.737,78.795,165310000.0
2007-04-06 19:30:00,78.788,78.796,78.74,78.789,414080000.0
2007-04-06 19:35:00,78.765,78.808,78.736,78.8,254360000.0
2007-04-06 19:40:00,78.795,78.799,78.789,78.791,105270000.0
2007-04-06 19:45:00,78.795,78.807,78.787,78.8,116470000.0
2007-04-06 19:50:00,78.779,78.779,78.73,78.774,250650000.0
2007-04-06 19:55:00,78.78,78.782,78.774,78.774,29920000.0
2007-04-06 20:00:00,78.79,78.792,78.726,78.766,387530000.0
2007-04-06 20:05:00,78.728,78.796,78.728,78.763,304300000.0
2007-04-06 20:10:00,78.722,78.777,78.722,78.769,152360000.0
2007-04-06 20:15:00,78.783,78.808,78.777,78.802,179700000.0
2007-04-06 20:20:00,78.807,78.807,78.797,78.8,47530000.0
2007-04-06 20:25:00,78.766,78.781,78.766,78.772,59020000.0
2007-04-06 20:30:00,78.785,78.818,78.739,78.812,323510000.0
2007-04-06 20:35:00,78.802,78.802,78.739,78.791,230630000.0
2007-04-06 20:40:00,78.805,78.805,78.798,78.799,80020000.0
2007-04-06 20:45:00,78.824,78.83,78.811,78.812,233350000.0
2007-04-06 20:50:00,78.795,78.836,78.779,78.829,285640000.0
2007-04-06 20:55:00,78.762,78.775,78.751,78.762,173540000.0
2007-04-06 21:00:00,78.788,78.798,78.747,78.753,249890000.0
2007-04-06 21:05:00,78.751,78.798,78.751,78.777,190460000.0
2007-04-06 21:10:00,78.797,78.797,78.788,78.789,79430000.0
2007-04-06 21:15:00,78.787,78.788,78.78,78.781,209050000.0
2007-04-06 21:20:00,78.731,78.798,78.724,78.789,240230000.0
2007-04-06 21:25:00,78.738,78.772,78.73,78.73,194350000.0
2007-04-06 21:30:00,78.781,78.781,78.714,78.714,96510000.0
2007-04-06 21:35:00,78.706,78.753,78.701,78.739,324410000.0
2007-04-06 21:40:00,78.698,78.738,78.687,78.692,398780000.0
2007-04-06 21:45:00,78.758,78.76,78.699,78.712,252420000.0
2007-04-06 21:50:00,78.756,78.756,78.749,78.75,197870000.0
2007-04-06 21:55:00,78.755,78.755,78.688,78.69,222340000.0
2007-04-06 22:00:00,78.737,78.738,78.73,78.732,109870000.0
2007-04-06 22:05:00,78.701,78.728,78.694,78.721,205130000.0
2007-04-06 22:10:00,78.694,78.706,78.669,78.679,176630000.0
2007-04-06 22:15:00,78.694,78.736,78.678,78.685,204910000.0
2007-04-06 22:20:00,78.746,78.746,78.674,78.728,154030000.0
2007-04-06 22:25:00,78.667,78.714,78.658,78.658,189390000.0
2007-04-06 22:30:00,78.703,78.707,78.663,78.666,254930000.0
2007-04-06 22:35:00,78.715,78.718,78.662,78.711,119940000.0
2007-04-06 22:40:00,78.668,78.716,78.668,78.71,114970000.0
2007-04-06 22:45:00,78.715,78.727,78.679,78.718,268400000.0
2007-04-06 22:50:00,78.685,78.709,78.662,78.707,263420000.0
2007-04-06 22:55:00,78.676,78.699,78.669,78.699,53070000.0
2007-04-09 02:00:00,78.8,78.8,78.742,78.749,394430000.0
2007-04-09 02:05:00,78.783,78.788,78.756,78.783,408700000.0
2007-04-09 02:10:00,78.749,78.782,78.747,78.778,257080000.0
2007-04-09 02:15:00,78.796,78.797,78.751,78.754,329770000.0
2007-04-09 02:20:00,78.743,78.8,78.738,78.763,600400000.0
2007-04-09 02:25:00,78.751,78.812,78.751,78.789,503180000.0
2007-04-09 02:30:00,78.805,78.827,78.79,78.822,340650000.0
2007-04-09 02:35:00,78.849,78.849,78.813,78.813,162220000.0
2007-04-09 02:40:00,78.816,78.873,78.811,78.861,105570000.0
2007-04-09 02:45:00,78.819,78.849,78.796,78.805,364820000.0
2007-04-09 02:50:00,78.866,78.867,78.808,78.825,235170000.0
2007-04-09 02:55:00,78.812,78.832,78.809,78.811,309180000.0
2007-04-09 03:00:00,78.83,78.833,78.772,78.781,397980000.0
2007-04-09 03:05:00,78.785,78.838,78.78,78.827,154740000.0
2007-04-09 03:10:00,78.815,78.832,78.79,78.829,547350000.0
2007-04-09 03:15:00,78.805,78.828,78.786,78.797,480060000.0
2007-04-09 03:20:00,78.784,78.8,78.764,78.784,253980000.0
2007-04-09 03:25:00,78.774,78.807,78.774,78.804,218930000.0
2007-04-09 03:30:00,78.825,78.846,78.786,78.814,503430000.0
2007-04-09 03:35:00,78.81,78.841,78.784,78.791,183560000.0
2007-04-09 03:40:00,78.816,78.824,78.789,78.796,317760000.0
2007-04-09 03:45:00,78.791,78.828,78.775,78.781,369440000.0
2007-04-09 03:50:00,78.786,78.832,78.784,78.807,186630000.0
2007-04-09 03:55:00,78.817,78.819,78.797,78.809,68360000.0
2007-04-09 04:00:00,78.818,78.822,78.797,78.812,196250000.0
2007-04-09 04:05:00,78.83,78.83,78.793,78.822,196780000.0
2007-04-09 04:10:00,78.817,78.826,78.793,78.804,251120000.0
2007-04-09 04:15:00,78.847,78.847,78.793,78.84,320550000.0
2007-04-09 04:20:00,78.856,78.858,78.792,78.838,230200000.0
2007-04-09 04:25:00,78.847,78.847,78.815,78.833,160510000.0
2007-04-09 04:30:00,78.87,78.87,78.786,78.816,437250000.0
2007-04-09 04:35:00,78.834,78.849,78.791,78.839,286520000.0
2007-04-09 04:40:00,78.806,78.837,78.8,78.828,72800000.0
2007-04-09 04:45:00,78.815,78.867,78.806,78.862,254040000.0
2007-04-09 04:50:00,78.853,78.858,78.807,78.849,169630000.0
2007-04-09 04:55:00,78.819,78.851,78.806,78.84,255050000.0
2007-04-09 05:00:00,78.851,78.875,78.819,78.862,180570000.0
2007-04-09 05:05:00,78.875,78.875,78.832,78.843,274300000.0
2007-04-09 05:10:00,78.862,78.908,78.832,78.842,337790000.0
2007-04-09 05:15:00,78.863,78.871,78.83,78.83,319870000.0
2007-04-09 05:20:00,78.837,78.865,78.824,78.838,185530000.0
2007-04-09 05:25:00,78.83,78.859,78.825,78.85,401630000.0
2007-04-09 05:30:00,78.859,78.875,78.836,78.871,184270000.0
2007-04-09 05:35:00,78.857,78.888,78.846,78.861,302830000.0
2007-04-09 05:40:00,78.849,78.892,78.838,78.846,253840000.0
2007-04-09 05:45:00,78.892,78.9,78.832,78.841,233070000.0
2007-04-09 05:50:00,78.857,78.867,78.836,78.862,174880000.0
2007-04-09 05:55:00,78.906,78.906,78.901,78.901,54530000.0
2007-04-09 06:00:00,78.864,78.888,78.824,78.831,477800000.0
2007-04-09 06:05:00,78.841,78.894,78.821,78.861,382210000.0
2007-04-09 06:10:00,78.83,78.882,78.822,78.845,329850000.0
2007-04-09 06:15:00,78.85,78.859,78.819,78.829,402440000.0
2007-04-09 06:20:00,78.847,78.86,78.83,78.846,316220000.0
2007-04-09 06:25:00,78.866,78.867,78.86,78.86,84840000.0
2007-04-09 06:30:00,78.859,78.874,78.832,78.843,216160000.0
2007-04-09 06:35:00,78.821,78.872,78.801,78.844,428580000.0
2007-04-09 06:40:00,78.866,78.867,78.834,78.839,204620000.0
2007-04-09 06:45:00,78.869,78.869,78.823,78.84,333710000.0
2007-04-09 06:50:00,78.847,78.88,78.831,78.867,559910000.0
2007-04-09 06:55:00,78.835,78.848,78.81,78.843,237160000.0
2007-04-09 07:00:00,78.861,78.865,78.803,78.826,462080000.0
2007-04-09 07:05:00,78.825,78.857,78.79,78.847,682430000.0
2007-04-09 07:10:00,78.859,78.859,78.821,78.831,182720000.0
2007-04-09 07:15:00,78.845,78.869,78.822,78.86,306170000.0
2007-04-09 07:20:00,78.83,78.865,78.83,78.862,144920000.0
2007-04-09 07:25:00,78.83,78.848,78.819,78.832,386550000.0
2007-04-09 07:30:00,78.84,78.856,78.822,78.836,247390000.0
2007-04-09 07:35:00,78.865,78.869,78.82,78.859,268290000.0
2007-04-09 07:40:00,78.841,78.843,78.807,78.807,135480000.0
2007-04-09 07:45:00,78.824,78.837,78.8,78.8,488770000.0
2007-04-09 07:50:00,78.81,78.836,78.801,78.824,432670000.0
2007-04-09 07:55:00,78.809,78.828,78.773,78.808,473420000.0
2007-04-09 08:00:00,78.819,78.831,78.786,78.813,373460000.0
2007-04-09 08:05:00,78.79,78.859,78.786,78.807,334510000.0
2007-04-09 08:10:00,78.811,78.879,78.811,78.847,248380000.0
2007-04-09 08:15:00,78.857,78.872,78.838,78.86,350290000.0
2007-04-09 08:20:00,78.837,78.864,78.831,78.845,399820000.0
2007-04-09 08:25:00,78.818,78.86,78.818,78.827,637370000.0
2007-04-09 08:30:00,78.835,78.861,78.795,78.824,516580000.0
2007-04-09 08:35:00,78.807,78.836,78.794,78.82,317270000.0
2007-04-09 08:40:00,78.816,78.839,78.808,78.83,160020000.0
2007-04-09 08:45:00,78.826,78.883,78.803,78.867,252900000.0
2007-04-09 08:50:00,78.839,78.904,78.829,78.893,320510000.0
2007-04-09 08:55:00,78.864,78.917,78.864,78.892,343260000.0
2007-04-09 09:00:00,78.902,78.923,78.884,78.886,583030000.0
2007-04-09 09:05:00,78.868,78.912,78.852,78.896,673550000.0
2007-04-09 09:10:00,78.901,78.907,78.853,78.881,238600000.0
2007-04-09 09:15:00,78.869,78.896,78.846,78.876,320070000.0
2007-04-09 09:20:00,78.879,78.881,78.835,78.846,311820000.0
2007-04-09 09:25:00,78.838,78.882,78.837,78.855,331390000.0
2007-04-09 09:30:00,78.876,78.888,78.854,78.867,221910000.0
2007-04-09 09:35:00,78.838,78.88,78.837,78.863,465230000.0
2007-04-09 09:40:00,78.828,78.863,78.828,78.832,701940000.0
2007-04-09 09:45:00,78.865,78.866,78.835,78.838,395630000.0
2007-04-09 09:50:00,78.841,78.858,78.824,78.838,402150000.0
2007-04-09 09:55:00,78.837,78.851,78.825,78.844,429170000.0
2007-04-09 10:00:00,78.847,78.889,78.838,78.88,307510000.0
2007-04-09 10:05:00,78.874,78.906,78.859,78.901,325430000.0
2007-04-09 10:10:00,78.859,78.897,78.859,78.89,426200000.0
2007-04-09 10:15:00,78.908,78.908,78.848,78.883,255330000.0
2007-04-09 10:20:00,78.862,78.892,78.859,78.866,407320000.0
2007-04-09 10:25:00,78.863,78.89,78.84,78.865,647210000.0
2007-04-09 10:30:00,78.85,78.871,78.84,78.851,532330000.0
2007-04-09 10:35:00,78.845,78.899,78.841,78.894,308570000.0
2007-04-09 10:40:00,78.841,78.879,78.837,78.84,278400000.0
2007-04-09 10:45:00,78.877,78.88,78.825,78.835,412620000.0
2007-04-09 10:50:00,78.829,78.849,78.802,78.822,664660000.0
2007-04-09 10:55:00,78.83,78.859,78.82,78.836,559090000.0
2007-04-09 11:00:00,78.894,78.896,78.831,78.84,225760000.0
2007-04-09 11:05:00,78.853,78.873,78.835,78.865,329320000.0
2007-04-09 11:10:00,78.866,78.877,78.818,78.818,419830000.0
2007-04-09 11:15:00,78.833,78.858,78.806,78.833,548040000.0
2007-04-09 11:20:00,78.835,78.848,78.805,78.811,415740000.0
2007-04-09 11:25:00,78.826,78.833,78.802,78.831,493740000.0
2007-04-09 11:30:00,78.857,78.861,78.804,78.832,417260000.0
2007-04-09 11:35:00,78.81,78.88,78.802,78.829,381030000.0
2007-04-09 11:40:00,78.831,78.837,78.797,78.809,471910000.0
2007-04-09 11:45:00,78.837,78.837,78.782,78.783,701370000.0
2007-04-09 11:50:00,78.812,78.843,78.778,78.795,317710000.0
2007-04-09 11:55:00,78.797,78.878,78.789,78.869,297470000.0
2007-04-09 12:00:00,78.815,78.841,78.8,78.815,392780000.0
2007-04-09 12:05:00,78.832,78.844,78.798,78.806,322680000.0
2007-04-09 12:10:00,78.806,78.847,78.799,78.81,229710000.0
2007-04-09 12:15:00,78.838,78.869,78.806,78.856,405030000.0
2007-04-09 12:20:00,78.876,78.88,78.837,78.863,638910000.0
2007-04-09 12:25:00,78.83,78.861,78.806,78.808,613510000.0
2007-04-09 12:30:00,78.848,78.866,78.833,78.853,233210000.0
2007-04-09 12:35:00,78.844,78.879,78.819,78.852,458040000.0
2007-04-09 12:40:00,78.878,78.889,78.847,78.889,246730000.0
2007-04-09 12:45:00,78.883,78.91,78.863,78.893,380080000.0
2007-04-09 12:50:00,78.908,78.912,78.886,78.892,190680000.0
2007-04-09 12:55:00,78.889,78.905,78.855,78.88,246250000.0
2007-04-09 13:00:00,78.862,78.912,78.851,78.881,253220000.0
2007-04-09 13:05:00,78.853,78.894,78.849,78.882,478850000.0
2007-04-09 13:10:00,78.85,78.895,78.847,78.86,719060000.0
2007-04-09 13:15:00,78.883,78.908,78.863,78.903,401490000.0
2007-04-09 13:20:00,78.897,78.911,78.885,78.903,250250000.0
2007-04-09 13:25:00,78.91,78.93,78.877,78.896,260830000.0
2007-04-09 13:30:00,78.906,78.916,78.874,78.881,302620000.0
2007-04-09 13:35:00,78.861,78.879,78.827,78.832,468640000.0
2007-04-09 13:40:00,78.848,78.871,78.818,78.824,679710000.0
2007-04-09 13:45:00,78.833,78.903,78.817,78.844,395510000.0
2007-04-09 13:50:00,78.843,78.893,78.831,78.876,574860000.0
2007-04-09 13:55:00,78.873,78.879,78.843,78.856,593650000.0
2007-04-09 14:00:00,78.867,78.881,78.855,78.858,579510000.0
2007-04-09 14:05:00,78.84,78.881,78.809,78.845,525580000.0
2007-04-09 14:10:00,78.831,78.89,78.814,78.817,296850000.0
2007-04-09 14:15:00,78.84,78.848,78.811,78.823,326270000.0
2007-04-09 14:20:00,78.834,78.858,78.815,78.849,314290000.0
2007-04-09 14:25:00,78.877,78.877,78.833,78.847,241770000.0
2007-04-09 14:30:00,78.85,78.863,78.834,78.843,373200000.0
2007-04-09 14:35:00,78.833,78.849,78.811,78.839,242530000.0
2007-04-09 14:40:00,78.81,78.832,78.793,78.815,356230000.0
2007-04-09 14:45:00,78.845,78.85,78.76,78.761,412180000.0
2007-04-09 14:50:00,78.767,78.8,78.767,78.78,380200000.0
2007-04-09 14:55:00,78.758,78.799,78.742,78.773,473680000.0
2007-04-09 15:00:00,78.782,78.795,78.767,78.783,553430000.0
2007-04-09 15:05:00,78.752,78.794,78.747,78.752,392810000.0
2007-04-09 15:10:00,78.752,78.791,78.749,78.781,632950000.0
2007-04-09 15:15:00,78.784,78.797,78.752,78.789,619080000.0
2007-04-09 15:20:00,78.791,78.804,78.737,78.774,293950000.0
2007-04-09 15:25:00,78.754,78.818,78.743,78.804,473760000.0
2007-04-09 15:30:00,78.81,78.81,78.766,78.792,433060000.0
2007-04-09 15:35:00,78.807,78.821,78.786,78.791,464900000.0
2007-04-09 15:40:00,78.78,78.835,78.78,78.785,695240000.0
2007-04-09 15:45:00,78.807,78.808,78.764,78.765,446140000.0
2007-04-09 15:50:00,78.782,78.831,78.782,78.826,555980000.0
2007-04-09 15:55:00,78.816,78.86,78.805,78.851,336310000.0
2007-04-09 16:00:00,78.876,78.899,78.836,78.868,558860000.0
2007-04-09 16:05:00,78.83,78.853,78.8,78.831,660430000.0
2007-04-09 16:10:00,78.831,78.842,78.805,78.835,446550000.0
2007-04-09 16:15:00,78.802,78.88,78.802,78.88,287070000.0
2007-04-09 16:20:00,78.866,78.868,78.817,78.847,466530000.0
2007-04-09 16:25:00,78.821,78.842,78.808,78.812,687190000.0
2007-04-09 16:30:00,78.852,78.86,78.825,78.825,315830000.0
2007-04-09 16:35:00,78.838,78.851,78.794,78.808,403060000.0
2007-04-09 16:40:00,78.797,78.823,78.778,78.807,623200000.0
2007-04-09 16:45:00,78.81,78.83,78.782,78.821,293970000.0
2007-04-09 16:50:00,78.828,78.829,78.783,78.813,248320000.0
2007-04-09 16:55:00,78.788,78.803,78.752,78.756,401700000.0
2007-04-09 17:00:00,78.771,78.794,78.76,78.792,636090000.0
2007-04-09 17:05:00,78.774,78.799,78.767,78.78,556100000.0
2007-04-09 17:10:00,78.763,78.793,78.761,78.791,512970000.0
2007-04-09 17:15:00,78.801,78.808,78.765,78.791,422930000.0
2007-04-09 17:20:00,78.764,78.799,78.758,78.793,337690000.0
2007-04-09 17:25:00,78.786,78.789,78.76,78.76,165700000.0
2007-04-09 17:30:00,78.797,78.799,78.747,78.771,307110000.0
2007-04-09 17:35:00,78.777,78.778,78.74,78.771,255580000.0
2007-04-09 17:40:00,78.763,78.787,78.743,78.748,478170000.0
2007-04-09 17:45:00,78.746,78.778,78.738,78.751,702630000.0
2007-04-09 17:50:00,78.778,78.795,78.763,78.785,398580000.0
2007-04-09 17:55:00,78.787,78.787,78.773,78.784,185740000.0
2007-04-09 18:00:00,78.781,78.807,78.76,78.774,304260000.0
2007-04-09 18:05:00,78.79,78.797,78.764,78.78,317320000.0
2007-04-09 18:10:00,78.809,78.809,78.745,78.762,194790000.0
2007-04-09 18:15:00,78.785,78.787,78.746,78.772,231390000.0
2007-04-09 18:20:00,78.76,78.796,78.757,78.764,258150000.0
2007-04-09 18:25:00,78.786,78.787,78.761,78.767,188450000.0
2007-04-09 18:30:00,78.791,78.827,78.764,78.814,242110000.0
2007-04-09 18:35:00,78.78,78.806,78.777,78.79,404850000.0
2007-04-09 18:40:00,78.779,78.821,78.778,78.796,501770000.0
2007-04-09 18:45:00,78.815,78.859,78.815,78.851,201430000.0
2007-04-09 18:50:00,78.831,78.84,78.813,78.834,238720000.0
2007-04-09 18:55:00,78.827,78.836,78.802,78.827,395020000.0
2007-04-09 19:00:00,78.835,78.84,78.801,78.824,680150000.0
2007-04-09 19:05:00,78.827,78.828,78.791,78.805,254670000.0
2007-04-09 19:10:00,78.809,78.828,78.802,78.808,94970000.0
2007-04-09 19:15:00,78.797,78.829,78.797,78.799,240080000.0
2007-04-09 19:20:00,78.788,78.835,78.786,78.831,358520000.0
2007-04-09 19:25:00,78.827,78.832,78.822,78.829,180880000.0
2007-04-09 19:30:00,78.817,78.819,78.791,78.812,243500000.0
2007-04-09 19:35:00,78.796,78.83,78.784,78.822,258450000.0
2007-04-09 19:40:00,78.817,78.817,78.796,78.81,192390000.0
2007-04-09 19:45:00,78.824,78.826,78.781,78.801,307980000.0
2007-04-09 19:50:00,78.812,78.821,78.781,78.793,314020000.0
2007-04-09 19:55:00,78.81,78.81,78.788,78.793,93050000.0
2007-04-09 20:00:00,78.828,78.828,78.811,78.813,198860000.0
2007-04-09 20:05:00,78.775,78.815,78.767,78.811,392730000.0
2007-04-09 20:10:00,78.786,78.807,78.751,78.78,606200000.0
2007-04-09 20:15:00,78.795,78.796,78.737,78.738,606250000.0
2007-04-09 20:20:00,78.733,78.778,78.717,78.774,453470000.0
2007-04-09 20:25:00,78.754,78.772,78.735,78.735,375280000.0
2007-04-09 20:30:00,78.757,78.769,78.736,78.741,254190000.0
2007-04-09 20:35:00,78.732,78.779,78.731,78.768,318630000.0
2007-04-09 20:40:00,78.779,78.78,78.722,78.723,244890000.0
2007-04-09 20:45:00,78.768,78.784,78.73,78.747,261050000.0
2007-04-09 20:50:00,78.768,78.78,78.762,78.773,201480000.0
2007-04-09 20:55:00,78.782,78.782,78.744,78.752,253950000.0
2007-04-09 21:00:00,78.761,78.778,78.741,78.77,374730000.0
2007-04-09 21:05:00,78.73,78.767,78.727,78.76,319260000.0
2007-04-09 21:10:00,78.73,78.757,78.727,78.738,323580000.0
2007-04-09 21:15:00,78.763,78.767,78.735,78.735,176550000.0
2007-04-09 21:20:00,78.723,78.768,78.721,78.764,323730000.0
2007-04-09 21:25:00,78.769,78.772,78.742,78.743,184770000.0
2007-04-09 21:30:00,78.753,78.781,78.723,78.744,302010000.0
2007-04-09 21:35:00,78.776,78.779,78.771,78.773,188080000.0
2007-04-09 21:40:00,78.777,78.777,78.772,78.773,96850000.0
2007-04-09 21:45:00,78.774,78.794,78.737,78.792,325910000.0
2007-04-09 21:50:00,78.77,78.792,78.747,78.787,254980000.0
2007-04-09 21:55:00,78.787,78.788,78.757,78.76,184880000.0
2007-04-09 22:00:00,78.76,78.793,78.751,78.753,225940000.0
2007-04-09 22:05:00,78.787,78.787,78.782,78.785,199380000.0
2007-04-09 22:10:00,78.786,78.787,78.75,78.75,155490000.0
2007-04-09 22:15:00,78.769,78.78,78.751,78.756,261940000.0
2007-04-09 22:20:00,78.793,78.799,78.777,78.794,199900000.0
2007-04-09 22:25:00,78.783,78.787,78.771,78.781,179680000.0
2007-04-09 22:30:00,78.798,78.798,78.748,78.776,310870000.0
2007-04-09 22:35:00,78.76,78.788,78.75,78.77,395220000.0
2007-04-09 22:40:00,78.753,78.785,78.751,78.757,258760000.0
2007-04-09 22:45:00,78.789,78.789,78.758,78.775,295780000.0
2007-04-09 22:50:00,78.809,78.809,78.773,78.776,244320000.0
2007-04-09 22:55:00,78.778,78.806,78.77,78.796,247150000.0
2007-04-09 23:00:00,78.81,78.837,78.795,78.821,261760000.0
2007-04-09 23:05:00,78.809,78.836,78.805,78.828,254470000.0
2007-04-09 23:10:00,78.795,78.838,78.794,78.809,419790000.0
2007-04-09 23:15:00,78.836,78.843,78.808,78.808,538050000.0
2007-04-09 23:20:00,78.811,78.843,78.798,78.822,251810000.0
2007-04-09 23:25:00,78.804,78.834,78.78,78.79,412640000.0
2007-04-09 23:30:00,78.824,78.829,78.78,78.796,538680000.0
2007-04-09 23:35:00,78.822,78.822,78.787,78.8,313820000.0
2007-04-09 23:40:00,78.79,78.816,78.783,78.788,326020000.0
2007-04-09 23:45:00,78.807,78.808,78.785,78.794,237000000.0
2007-04-09 23:50:00,78.806,78.839,78.797,78.828,255450000.0
2007-04-09 23:55:00,78.786,78.811,78.773,78.781,329110000.0
2007-04-10 00:00:00,78.819,78.819,78.767,78.767,424210000.0
2007-04-10 00:05:00,78.776,78.8,78.773,78.784,676420000.0
2007-04-10 00:10:00,78.785,78.803,78.773,78.778,541280000.0
2007-04-10 00:15:00,78.793,78.825,78.788,78.799,279430000.0
2007-04-10 00:20:00,78.78,78.818,78.778,78.812,251150000.0
2007-04-10 00:25:00,78.807,78.808,78.802,78.803,98640000.0
2007-04-10 00:30:00,78.807,78.813,78.771,78.777,259920000.0
2007-04-10 00:35:00,78.817,78.818,78.772,78.803,269580000.0
2007-04-10 00:40:00,78.772,78.807,78.77,78.8,159820000.0
2007-04-10 00:45:00,78.816,78.822,78.78,78.786,188660000.0
2007-04-10 00:50:00,78.787,78.794,78.762,78.766,318580000.0
2007-04-10 00:55:00,78.756,78.772,78.731,78.733,188510000.0
2007-04-10 01:00:00,78.74,78.755,78.72,78.743,421740000.0
2007-04-10 01:05:00,78.736,78.785,78.73,78.78,683250000.0
2007-04-10 01:10:00,78.764,78.799,78.753,78.777,425210000.0
2007-04-10 01:15:00,78.807,78.812,78.779,78.794,377180000.0
2007-04-10 01:20:00,78.817,78.817,78.768,78.783,315480000.0
2007-04-10 01:25:00,78.768,78.795,78.768,78.787,306020000.0
2007-04-10 01:30:00,78.784,78.808,78.766,78.802,178180000.0
2007-04-10 01:35:00,78.782,78.84,78.781,78.833,249290000.0
2007-04-10 01:40:00,78.817,78.817,78.788,78.788,247240000.0
2007-04-10 01:45:00,78.801,78.828,78.778,78.781,519390000.0
2007-04-10 01:50:00,78.787,78.842,78.78,78.832,718670000.0
2007-04-10 01:55:00,78.774,78.79,78.762,78.785,180030000.0
2007-04-10 02:00:00,78.763,78.84,78.763,78.816,361870000.0
2007-04-10 02:05:00,78.808,78.841,78.782,78.783,407720000.0
2007-04-10 02:10:00,78.769,78.783,78.72,78.747,538170000.0
2007-04-10 02:15:00,78.745,78.789,78.741,78.78,368330000.0
2007-04-10 02:20:00,78.768,78.792,78.75,78.76,140810000.0
2007-04-10 02:25:00,78.748,78.802,78.748,78.764,550000000.0
2007-04-10 02:30:00,78.76,78.791,78.729,78.73,460150000.0
2007-04-10 02:35:00,78.737,78.766,78.692,78.708,217660000.0
2007-04-10 02:40:00,78.688,78.712,78.674,78.676,255530000.0
2007-04-10 02:45:00,78.704,78.707,78.64,78.649,724360000.0
2007-04-10 02:50:00,78.641,78.679,78.633,78.677,417540000.0
2007-04-10 02:55:00,78.672,78.677,78.628,78.635,264240000.0
2007-04-10 03:00:00,78.632,78.681,78.629,78.678,635880000.0
2007-04-10 03:05:00,78.668,78.691,78.647,78.651,414580000.0
2007-04-10 03:10:00,78.637,78.649,78.625,78.638,361270000.0
2007-04-10 03:15:00,78.632,78.669,78.631,78.648,344060000.0
2007-04-10 03:20:00,78.666,78.673,78.642,78.649,236630000.0
2007-04-10 03:25:00,78.626,78.675,78.626,78.643,309580000.0
2007-04-10 03:30:00,78.659,78.669,78.584,78.585,113230000.0
2007-04-10 03:35:00,78.596,78.608,78.546,78.553,506460000.0
2007-04-10 03:40:00,78.564,78.61,78.564,78.585,321730000.0
2007-04-10 03:45:00,78.608,78.608,78.518,78.538,276670000.0
2007-04-10 03:50:00,78.551,78.592,78.535,78.556,355610000.0
2007-04-10 03:55:00,78.564,78.587,78.538,78.574,392320000.0
2007-04-10 04:00:00,78.591,78.599,78.548,78.57,636100000.0
2007-04-10 04:05:00,78.557,78.589,78.546,78.57,408550000.0
2007-04-10 04:10:00,78.595,78.61,78.561,78.605,344520000.0
2007-04-10 04:15:00,78.631,78.642,78.578,78.602,701380000.0
2007-04-10 04:20:00,78.613,78.624,78.552,78.565,562730000.0
2007-04-10 04:25:00,78.548,78.586,78.538,78.586,322440000.0
2007-04-10 04:30:00,78.595,78.595,78.536,78.554,177290000.0
2007-04-10 04:35:00,78.53,78.585,78.53,78.538,340720000.0
2007-04-10 04:40:00,78.541,78.589,78.527,78.569,220220000.0
2007-04-10 04:45:00,78.584,78.592,78.558,78.572,477050000.0
2007-04-10 04:50:00,78.579,78.618,78.564,78.601,335410000.0
2007-04-10 04:55:00,78.589,78.644,78.589,78.594,410200000.0
2007-04-10 05:00:00,78.599,78.632,78.578,78.611,360990000.0
2007-04-10 05:05:00,78.62,78.638,78.612,78.629,166260000.0
2007-04-10 05:10:00,78.621,78.658,78.606,78.613,239450000.0
2007-04-10 05:15:00,78.599,78.634,78.527,78.527,241990000.0
2007-04-10 05:20:00,78.513,78.537,78.489,78.49,206390000.0
2007-04-10 05:25:00,78.494,78.501,78.466,78.467,259120000.0
2007-04-10 05:30:00,78.457,78.51,78.451,78.481,254470000.0
2007-04-10 05:35:00,78.45,78.473,78.401,78.423,301020000.0
2007-04-10 05:40:00,78.435,78.444,78.328,78.369,406770000.0
2007-04-10 05:45:00,78.394,78.449,78.379,78.421,245850000.0
2007-04-10 05:50:00,78.431,78.481,78.421,78.481,321040000.0
2007-04-10 05:55:00,78.458,78.49,78.44,78.443,302640000.0
2007-04-10 06:00:00,78.463,78.511,78.447,78.491,185030000.0
2007-04-10 06:05:00,78.508,78.52,78.47,78.477,154770000.0
2007-04-10 06:10:00,78.478,78.488,78.443,78.488,237390000.0
2007-04-10 06:15:00,78.481,78.491,78.461,78.464,148290000.0
2007-04-10 06:20:00,78.488,78.506,78.452,78.464,141420000.0
2007-04-10 06:25:00,78.452,78.485,78.452,78.462,337230000.0
2007-04-10 06:30:00,78.499,78.517,78.46,78.464,188020000.0
2007-04-10 06:35:00,78.451,78.488,78.45,78.477,400720000.0
2007-04-10 06:40:00,78.451,78.476,78.442,78.452,260910000.0
2007-04-10 06:45:00,78.453,78.482,78.44,78.457,252940000.0
2007-04-10 06:50:00,78.482,78.487,78.423,78.441,333210000.0
2007-04-10 06:55:00,78.431,78.455,78.427,78.449,242780000.0
2007-04-10 07:00:00,78.452,78.478,78.433,78.454,460840000.0
2007-04-10 07:05:00,78.424,78.462,78.424,78.457,215560000.0
2007-04-10 07:10:00,78.448,78.475,78.421,78.459,148490000.0
2007-04-10 07:15:00,78.462,78.48,78.445,78.458,300520000.0
2007-04-10 07:20:00,78.448,78.464,78.436,78.457,149420000.0
2007-04-10 07:25:00,78.451,78.457,78.432,78.44,161240000.0
2007-04-10 07:30:00,78.445,78.445,78.398,78.409,370310000.0
2007-04-10 07:35:00,78.402,78.439,78.4,78.432,239240000.0
2007-04-10 07:40:00,78.405,78.442,78.405,78.439,240170000.0
2007-04-10 07:45:00,78.444,78.458,78.425,78.438,269450000.0
2007-04-10 07:50:00,78.447,78.496,78.445,78.486,387380000.0
2007-04-10 07:55:00,78.49,78.517,78.471,78.515,340850000.0
2007-04-10 08:00:00,78.498,78.518,78.464,78.484,273210000.0
2007-04-10 08:05:00,78.482,78.511,78.466,78.511,167410000.0
2007-04-10 08:10:00,78.475,78.539,78.475,78.508,228070000.0
2007-04-10 08:15:00,78.522,78.57,78.52,78.528,499730000.0
2007-04-10 08:20:00,78.536,78.549,78.493,78.535,331520000.0
2007-04-10 08:25:00,78.525,78.542,78.499,78.511,318620000.0
2007-04-10 08:30:00,78.523,78.543,78.492,78.526,177450000.0
2007-04-10 08:35:00,78.544,78.544,78.486,78.507,518320000.0
2007-04-10 08:40:00,78.496,78.532,78.473,78.5,313260000.0
2007-04-10 08:45:00,78.487,78.525,78.48,78.48,188060000.0
2007-04-10 08:50:00,78.485,78.514,78.469,78.469,278560000.0
2007-04-10 08:55:00,78.466,78.513,78.465,78.5,297870000.0
2007-04-10 09:00:00,78.501,78.54,78.484,78.503,335370000.0
2007-04-10 09:05:00,78.491,78.531,78.487,78.502,560780000.0
2007-04-10 09:10:00,78.514,78.539,78.483,78.483,535360000.0
2007-04-10 09:15:00,78.493,78.519,78.482,78.514,253150000.0
2007-04-10 09:20:00,78.491,78.56,78.491,78.551,208700000.0
2007-04-10 09:25:00,78.529,78.544,78.499,78.506,165610000.0
2007-04-10 09:30:00,78.503,78.543,78.5,78.516,455070000.0
2007-04-10 09:35:00,78.525,78.525,78.479,78.514,636550000.0
2007-04-10 09:40:00,78.502,78.538,78.494,78.497,300140000.0
2007-04-10 09:45:00,78.545,78.555,78.5,78.527,581530000.0
2007-04-10 09:50:00,78.577,78.578,78.541,78.541,256840000.0
2007-04-10 09:55:00,78.55,78.586,78.543,78.567,389400000.0
2007-04-10 10:00:00,78.57,78.604,78.539,78.568,180120000.0
2007-04-10 10:05:00,78.588,78.604,78.553,78.583,335190000.0
2007-04-10 10:10:00,78.569,78.581,78.528,78.536,142550000.0
2007-04-10 10:15:00,78.551,78.571,78.5,78.546,544120000.0
2007-04-10 10:20:00,78.541,78.561,78.514,78.528,468250000.0
2007-04-10 10:25:00,78.534,78.568,78.516,78.516,397450000.0
2007-04-10 10:30:00,78.552,78.583,78.53,78.583,402400000.0
2007-04-10 10:35:00,78.561,78.581,78.536,78.542,684040000.0
2007-04-10 10:40:00,78.531,78.574,78.529,78.56,563630000.0
2007-04-10 10:45:00,78.54,78.583,78.54,78.583,337010000.0
2007-04-10 10:50:00,78.577,78.583,78.495,78.495,447670000.0
2007-04-10 10:55:00,78.502,78.554,78.498,78.547,722130000.0
2007-04-10 11:00:00,78.574,78.595,78.536,78.537,486470000.0
2007-04-10 11:05:00,78.548,78.589,78.539,78.556,419200000.0
2007-04-10 11:10:00,78.539,78.571,78.522,78.53,538800000.0
2007-04-10 11:15:00,78.549,78.576,78.508,78.517,326610000.0
2007-04-10 11:20:00,78.508,78.537,78.381,78.415,333520000.0
2007-04-10 11:25:00,78.393,78.409,78.346,78.364,302410000.0
2007-04-10 11:30:00,78.377,78.397,78.352,78.376,553760000.0
2007-04-10 11:35:00,78.372,78.455,78.355,78.355,535390000.0
2007-04-10 11:40:00,78.36,78.36,78.297,78.302,378650000.0
2007-04-10 11:45:00,78.31,78.321,78.241,78.246,458340000.0
2007-04-10 11:50:00,78.239,78.324,78.222,78.289,551530000.0
2007-04-10 11:55:00,78.277,78.32,78.274,78.297,492300000.0
2007-04-10 12:00:00,78.33,78.363,78.3,78.323,318130000.0
2007-04-10 12:05:00,78.309,78.349,78.284,78.295,660930000.0
2007-04-10 12:10:00,78.309,78.337,78.29,78.303,452640000.0
2007-04-10 12:15:00,78.321,78.406,78.321,78.371,302990000.0
2007-04-10 12:20:00,78.362,78.454,78.362,78.396,697730000.0
2007-04-10 12:25:00,78.382,78.447,78.381,78.402,439830000.0
2007-04-10 12:30:00,78.4,78.445,78.399,78.421,260070000.0
2007-04-10 12:35:00,78.432,78.468,78.421,78.428,336360000.0
2007-04-10 12:40:00,78.413,78.434,78.387,78.396,379810000.0
2007-04-10 12:45:00,78.389,78.419,78.379,78.387,464270000.0
2007-04-10 12:50:00,78.4,78.431,78.397,78.407,245320000.0
2007-04-10 12:55:00,78.405,78.448,78.401,78.419,535010000.0
2007-04-10 13:00:00,78.409,78.463,78.402,78.457,454130000.0
2007-04-10 13:05:00,78.452,78.48,78.397,78.41,166090000.0
2007-04-10 13:10:00,78.4,78.49,78.398,78.468,689030000.0
2007-04-10 13:15:00,78.438,78.467,78.39,78.423,491360000.0
2007-04-10 13:20:00,78.407,78.459,78.399,78.442,426690000.0
2007-04-10 13:25:00,78.418,78.432,78.391,78.397,468560000.0
2007-04-10 13:30:00,78.425,78.444,78.396,78.417,135680000.0
2007-04-10 13:35:00,78.435,78.452,78.388,78.446,402890000.0
2007-04-10 13:40:00,78.416,78.452,78.415,78.435,209490000.0
2007-04-10 13:45:00,78.438,78.458,78.4,78.408,349260000.0
2007-04-10 13:50:00,78.402,78.451,78.398,78.417,693260000.0
2007-04-10 13:55:00,78.42,78.448,78.411,78.446,404210000.0
2007-04-10 14:00:00,78.419,78.449,78.398,78.418,251040000.0
2007-04-10 14:05:00,78.393,78.428,78.393,78.403,247770000.0
2007-04-10 14:10:00,78.408,78.48,78.403,78.48,595330000.0
2007-04-10 14:15:00,78.451,78.489,78.408,78.435,585020000.0
2007-04-10 14:20:00,78.431,78.467,78.418,78.443,342260000.0
2007-04-10 14:25:00,78.423,78.473,78.421,78.432,305190000.0
2007-04-10 14:30:00,78.428,78.457,78.412,78.427,508670000.0
2007-04-10 14:35:00,78.455,78.457,78.405,78.435,634930000.0
2007-04-10 14:40:00,78.429,78.46,78.393,78.414,407820000.0
2007-04-10 14:45:00,78.396,78.424,78.357,78.382,481930000.0
2007-04-10 14:50:00,78.406,78.419,78.382,78.409,260640000.0
2007-04-10 14:55:00,78.437,78.454,78.391,78.407,404030000.0
2007-04-10 15:00:00,78.412,78.426,78.367,78.408,262770000.0
2007-04-10 15:05:00,78.401,78.437,78.395,78.419,247050000.0
2007-04-10 15:10:00,78.411,78.451,78.376,78.376,283660000.0
2007-04-10 15:15:00,78.391,78.411,78.346,78.379,171540000.0
2007-04-10 15:20:00,78.369,78.422,78.369,78.416,148300000.0
2007-04-10 15:25:00,78.384,78.428,78.369,78.378,320150000.0
2007-04-10 15:30:00,78.381,78.404,78.353,78.377,525400000.0
2007-04-10 15:35:00,78.346,78.389,78.314,78.378,479970000.0
2007-04-10 15:40:00,78.389,78.414,78.367,78.409,317110000.0
2007-04-10 15:45:00,78.429,78.465,78.411,78.441,443960000.0
2007-04-10 15:50:00,78.418,78.468,78.418,78.44,329200000.0
2007-04-10 15:55:00,78.453,78.483,78.44,78.466,323630000.0
2007-04-10 16:00:00,78.466,78.521,78.454,78.482,399690000.0
2007-04-10 16:05:00,78.492,78.535,78.464,78.499,514230000.0
2007-04-10 16:10:00,78.49,78.51,78.445,78.445,528950000.0
2007-04-10 16:15:00,78.476,78.491,78.45,78.47,578230000.0
2007-04-10 16:20:00,78.463,78.504,78.451,78.456,466500000.0
2007-04-10 16:25:00,78.438,78.493,78.427,78.444,509010000.0
2007-04-10 16:30:00,78.438,78.473,78.43,78.441,353580000.0
2007-04-10 16:35:00,78.474,78.474,78.415,78.464,310140000.0
2007-04-10 16:40:00,78.458,78.482,78.445,78.446,442850000.0
2007-04-10 16:45:00,78.44,78.484,78.427,78.452,564320000.0
2007-04-10 16:50:00,78.456,78.49,78.447,78.472,463330000.0
2007-04-10 16:55:00,78.466,78.5,78.45,78.485,672400000.0
2007-04-10 17:00:00,78.464,78.491,78.412,78.424,471090000.0
2007-04-10 17:05:00,78.413,78.452,78.384,78.414,391670000.0
2007-04-10 17:10:00,78.396,78.445,78.374,78.428,499490000.0
2007-04-10 17:15:00,78.425,78.459,78.425,78.436,427010000.0
2007-04-10 17:20:00,78.429,78.492,78.428,78.455,379970000.0
2007-04-10 17:25:00,78.437,78.471,78.413,78.413,292490000.0
2007-04-10 17:30:00,78.429,78.442,78.401,78.404,169960000.0
2007-04-10 17:35:00,78.406,78.429,78.385,78.39,340670000.0
2007-04-10 17:40:00,78.401,78.427,78.384,78.401,606330000.0
2007-04-10 17:45:00,78.419,78.458,78.397,78.454,417460000.0
2007-04-10 17:50:00,78.475,78.475,78.436,78.452,431160000.0
2007-04-10 17:55:00,78.458,78.491,78.454,78.486,663440000.0
2007-04-10 18:00:00,78.471,78.493,78.448,78.476,464500000.0
2007-04-10 18:05:00,78.484,78.498,78.46,78.489,316740000.0
2007-04-10 18:10:00,78.49,78.5,78.487,78.491,223760000.0
2007-04-10 18:15:00,78.504,78.504,78.436,78.455,341610000.0
2007-04-10 18:20:00,78.438,78.474,78.426,78.435,677250000.0
2007-04-10 18:25:00,78.441,78.479,78.431,78.463,540630000.0
2007-04-10 18:30:00,78.46,78.488,78.453,78.462,355550000.0
2007-04-10 18:35:00,78.486,78.52,78.462,78.48,645690000.0
2007-04-10 18:40:00,78.488,78.519,78.483,78.495,603510000.0
2007-04-10 18:45:00,78.514,78.52,78.464,78.474,596910000.0
2007-04-10 18:50:00,78.47,78.518,78.467,78.476,338470000.0
2007-04-10 18:55:00,78.464,78.508,78.462,78.505,622280000.0
2007-04-10 19:00:00,78.513,78.513,78.468,78.478,448670000.0
2007-04-10 19:05:00,78.472,78.517,78.416,78.442,228290000.0
2007-04-10 19:10:00,78.43,78.508,78.43,78.46,384070000.0
2007-04-10 19:15:00,78.493,78.498,78.456,78.467,541260000.0
2007-04-10 19:20:00,78.521,78.521,78.466,78.471,378240000.0
2007-04-10 19:25:00,78.485,78.495,78.465,78.495,390830000.0
2007-04-10 19:30:00,78.492,78.525,78.477,78.517,456640000.0
2007-04-10 19:35:00,78.492,78.521,78.481,78.483,475550000.0
2007-04-10 19:40:00,78.487,78.518,78.467,78.481,434300000.0
2007-04-10 19:45:00,78.508,78.515,78.471,78.497,304040000.0
2007-04-10 19:50:00,78.472,78.508,78.462,78.488,269830000.0
2007-04-10 19:55:00,78.47,78.511,78.47,78.501,253780000.0
2007-04-10 20:00:00,78.496,78.529,78.487,78.491,396960000.0
2007-04-10 20:05:00,78.514,78.518,78.464,78.464,355790000.0
2007-04-10 20:10:00,78.47,78.525,78.47,78.522,467870000.0
2007-04-10 20:15:00,78.513,78.539,78.497,78.523,290580000.0
2007-04-10 20:20:00,78.536,78.558,78.531,78.552,153440000.0
2007-04-10 20:25:00,78.544,78.544,78.477,78.509,214980000.0
2007-04-10 20:30:00,78.484,78.527,78.484,78.519,98300000.0
2007-04-10 20:35:00,78.514,78.514,78.48,78.48,172550000.0
2007-04-10 20:40:00,78.493,78.517,78.478,78.495,348930000.0
2007-04-10 20:45:00,78.493,78.514,78.469,78.494,481870000.0
2007-04-10 20:50:00,78.511,78.515,78.478,78.505,620490000.0
2007-04-10 20:55:00,78.484,78.511,78.465,78.484,468960000.0
2007-04-10 21:00:00,78.473,78.515,78.464,78.486,333350000.0
2007-04-10 21:05:00,78.47,78.505,78.47,78.499,87700000.0
2007-04-10 21:10:00,78.479,78.507,78.461,78.462,174270000.0
2007-04-10 21:15:00,78.48,78.511,78.448,78.448,401720000.0
2007-04-10 21:20:00,78.453,78.481,78.431,78.472,215810000.0
2007-04-10 21:25:00,78.445,78.47,78.436,78.468,220180000.0
2007-04-10 21:30:00,78.47,78.473,78.446,78.449,140990000.0
2007-04-10 21:35:00,78.486,78.486,78.453,78.462,252010000.0
2007-04-10 21:40:00,78.451,78.473,78.44,78.449,318590000.0
2007-04-10 21:45:00,78.443,78.487,78.443,78.474,349470000.0
2007-04-10 21:50:00,78.507,78.507,78.472,78.472,197280000.0
2007-04-10 21:55:00,78.475,78.515,78.465,78.475,328400000.0
2007-04-10 22:00:00,78.505,78.509,78.477,78.477,217990000.0
2007-04-10 22:05:00,78.492,78.492,78.465,78.475,212880000.0
2007-04-10 22:10:00,78.486,78.486,78.479,78.479,21980000.0
2007-04-10 22:15:00,78.507,78.509,78.477,78.479,119910000.0
2007-04-10 22:20:00,78.515,78.518,78.502,78.502,128360000.0
2007-04-10 22:25:00,78.466,78.503,78.464,78.478,123200000.0
2007-04-10 22:30:00,78.503,78.511,78.486,78.488,196490000.0
2007-04-10 22:35:00,78.495,78.523,78.49,78.507,100020000.0
2007-04-10 22:40:00,78.497,78.537,78.475,78.479,179820000.0
2007-04-10 22:45:00,78.493,78.505,78.459,78.467,235090000.0
2007-04-10 22:50:00,78.495,78.495,78.454,78.46,251100000.0
2007-04-10 22:55:00,78.466,78.488,78.459,78.459,70070000.0
2007-04-10 23:00:00,78.471,78.493,78.449,78.483,144560000.0
2007-04-10 23:05:00,78.468,78.49,78.449,78.458,214660000.0
2007-04-10 23:10:00,78.456,78.492,78.437,78.448,262460000.0
2007-04-10 23:15:00,78.475,78.49,78.448,78.45,158330000.0
2007-04-10 23:20:00,78.45,78.475,78.435,78.435,206660000.0
2007-04-10 23:25:00,78.416,78.451,78.407,78.408,253060000.0
2007-04-10 23:30:00,78.432,78.476,78.423,78.428,345470000.0
2007-04-10 23:35:00,78.437,78.467,78.429,78.461,286540000.0
2007-04-10 23:40:00,78.466,78.466,78.459,78.459,71030000.0
2007-04-10 23:45:00,78.477,78.477,78.418,78.429,349990000.0
2007-04-10 23:50:00,78.419,78.465,78.402,78.431,109040000.0
2007-04-10 23:55:00,78.426,78.445,78.42,78.436,125370000.0
2007-04-11 00:00:00,78.476,78.479,78.43,78.471,192230000.0
2007-04-11 00:05:00,78.422,78.438,78.396,78.396,190840000.0
2007-04-11 00:10:00,78.396,78.43,78.389,78.427,310430000.0
2007-04-11 00:15:00,78.417,78.45,78.383,78.419,249620000.0
2007-04-11 00:20:00,78.446,78.455,78.439,78.451,83650000.0
2007-04-11 00:25:00,78.407,78.444,78.406,78.428,279490000.0
2007-04-11 00:30:00,78.465,78.465,78.425,78.43,366510000.0
2007-04-11 00:35:00,78.44,78.487,78.427,78.481,153660000.0
2007-04-11 00:40:00,78.438,78.473,78.424,78.426,328230000.0
2007-04-11 00:45:00,78.453,78.466,78.437,78.439,261310000.0
2007-04-11 00:50:00,78.43,78.473,78.43,78.448,260410000.0
2007-04-11 00:55:00,78.438,78.493,78.438,78.468,246910000.0
2007-04-11 01:00:00,78.497,78.497,78.45,78.461,343490000.0
2007-04-11 01:05:00,78.451,78.494,78.45,78.461,360620000.0
2007-04-11 01:10:00,78.467,78.489,78.429,78.437,295310000.0
2007-04-11 01:15:00,78.465,78.465,78.409,78.421,264860000.0
2007-04-11 01:20:00,78.426,78.497,78.42,78.492,328680000.0
2007-04-11 01:25:00,78.446,78.447,78.415,78.415,520480000.0
2007-04-11 01:30:00,78.453,78.488,78.421,78.449,563420000.0
2007-04-11 01:35:00,78.436,78.465,78.419,78.44,442150000.0
2007-04-11 01:40:00,78.44,78.476,78.418,78.421,353900000.0
2007-04-11 01:45:00,78.466,78.477,78.427,78.45,456370000.0
2007-04-11 01:50:00,78.464,78.538,78.423,78.455,597030000.0
2007-04-11 01:55:00,78.437,78.479,78.395,78.423,311000000.0
2007-04-11 02:00:00,78.461,78.525,78.431,78.459,360120000.0
2007-04-11 02:05:00,78.449,78.495,78.422,78.422,394560000.0
2007-04-11 02:10:00,78.424,78.466,78.417,78.445,677740000.0
2007-04-11 02:15:00,78.481,78.521,78.449,78.477,461300000.0
2007-04-11 02:20:00,78.507,78.507,78.471,78.471,132500000.0
2007-04-11 02:25:00,78.465,78.5,78.429,78.449,559100000.0
2007-04-11 02:30:00,78.484,78.485,78.423,78.456,467960000.0
2007-04-11 02:35:00,78.448,78.479,78.393,78.396,217290000.0
2007-04-11 02:40:00,78.373,78.399,78.373,78.382,97850000.0
2007-04-11 02:45:00,78.427,78.427,78.376,78.376,416250000.0
2007-04-11 02:50:00,78.36,78.4,78.355,78.372,362630000.0
2007-04-11 02:55:00,78.359,78.384,78.321,78.327,318260000.0
2007-04-11 03:00:00,78.34,78.378,78.331,78.342,644220000.0
2007-04-11 03:05:00,78.345,78.386,78.328,78.371,406550000.0
2007-04-11 03:10:00,78.337,78.373,78.333,78.364,266620000.0
2007-04-11 03:15:00,78.387,78.389,78.306,78.323,337620000.0
2007-04-11 03:20:00,78.335,78.376,78.295,78.298,222760000.0
2007-04-11 03:25:00,78.308,78.329,78.262,78.282,300320000.0
2007-04-11 03:30:00,78.287,78.341,78.284,78.311,114880000.0
2007-04-11 03:35:00,78.316,78.337,78.277,78.291,498040000.0
2007-04-11 03:40:00,78.304,78.346,78.288,78.288,344050000.0
2007-04-11 03:45:00,78.305,78.319,78.264,78.308,271870000.0
2007-04-11 03:50:00,78.292,78.322,78.253,78.256,336500000.0
2007-04-11 03:55:00,78.25,78.3,78.245,78.28,411710000.0
2007-04-11 04:00:00,78.3,78.3,78.262,78.279,635500000.0
2007-04-11 04:05:00,78.27,78.303,78.265,78.275,418060000.0
2007-04-11 04:10:00,78.285,78.331,78.272,78.301,333010000.0
2007-04-11 04:15:00,78.289,78.315,78.27,78.283,676060000.0
2007-04-11 04:20:00,78.292,78.317,78.284,78.298,561960000.0
2007-04-11 04:25:00,78.279,78.312,78.268,78.281,291290000.0
2007-04-11 04:30:00,78.263,78.309,78.263,78.3,200170000.0
2007-04-11 04:35:00,78.271,78.318,78.271,78.297,268420000.0
2007-04-11 04:40:00,78.302,78.323,78.275,78.301,257770000.0
2007-04-11 04:45:00,78.303,78.329,78.277,78.322,408900000.0
2007-04-11 04:50:00,78.299,78.335,78.287,78.331,274900000.0
2007-04-11 04:55:00,78.302,78.335,78.302,78.302,419600000.0
2007-04-11 05:00:00,78.328,78.355,78.309,78.331,265510000.0
2007-04-11 05:05:00,78.336,78.371,78.332,78.358,254780000.0
2007-04-11 05:10:00,78.376,78.413,78.374,78.389,313750000.0
2007-04-11 05:15:00,78.421,78.421,78.354,78.375,253810000.0
2007-04-11 05:20:00,78.372,78.431,78.367,78.39,224730000.0
2007-04-11 05:25:00,78.394,78.405,78.368,78.368,266380000.0
2007-04-11 05:30:00,78.401,78.407,78.372,78.384,248570000.0
2007-04-11 05:35:00,78.363,78.41,78.353,78.402,295340000.0
2007-04-11 05:40:00,78.43,78.43,78.363,78.363,193970000.0
2007-04-11 05:45:00,78.423,78.429,78.378,78.379,196840000.0
2007-04-11 05:50:00,78.371,78.415,78.368,78.379,328630000.0
2007-04-11 05:55:00,78.39,78.42,78.382,78.39,293390000.0
2007-04-11 06:00:00,78.414,78.427,78.385,78.413,170660000.0
2007-04-11 06:05:00,78.4,78.429,78.393,78.429,165720000.0
2007-04-11 06:10:00,78.41,78.425,78.394,78.42,312810000.0
2007-04-11 06:15:00,78.42,78.42,78.384,78.389,262240000.0
2007-04-11 06:20:00,78.407,78.432,78.381,78.429,137750000.0
2007-04-11 06:25:00,78.43,78.435,78.396,78.421,224400000.0
2007-04-11 06:30:00,78.426,78.49,78.424,78.49,169170000.0
2007-04-11 06:35:00,78.485,78.499,78.449,78.471,382720000.0
2007-04-11 06:40:00,78.478,78.479,78.441,78.443,176150000.0
2007-04-11 06:45:00,78.481,78.483,78.446,78.458,161450000.0
2007-04-11 06:50:00,78.451,78.499,78.444,78.457,311130000.0
2007-04-11 06:55:00,78.455,78.506,78.455,78.496,288330000.0
2007-04-11 07:00:00,78.498,78.498,78.441,78.465,361210000.0
2007-04-11 07:05:00,78.438,78.469,78.431,78.455,224130000.0
2007-04-11 07:10:00,78.451,78.486,78.432,78.432,74470000.0
2007-04-11 07:15:00,78.478,78.489,78.429,78.48,187220000.0
2007-04-11 07:20:00,78.422,78.481,78.422,78.442,148350000.0
2007-04-11 07:25:00,78.43,78.482,78.43,78.447,216980000.0
2007-04-11 07:30:00,78.484,78.485,78.42,78.42,292250000.0
2007-04-11 07:35:00,78.436,78.456,78.414,78.429,210680000.0
2007-04-11 07:40:00,78.454,78.486,78.431,78.431,219360000.0
2007-04-11 07:45:00,78.452,78.49,78.421,78.47,273650000.0
2007-04-11 07:50:00,78.464,78.502,78.458,78.476,404110000.0
2007-04-11 07:55:00,78.477,78.495,78.462,78.479,336080000.0
2007-04-11 08:00:00,78.479,78.51,78.469,78.5,294250000.0
2007-04-11 08:05:00,78.47,78.514,78.467,78.499,213810000.0
2007-04-11 08:10:00,78.497,78.51,78.452,78.452,358360000.0
2007-04-11 08:15:00,78.492,78.492,78.442,78.463,497060000.0
2007-04-11 08:20:00,78.445,78.49,78.419,78.419,260720000.0
2007-04-11 08:25:00,78.436,78.471,78.429,78.442,282970000.0
2007-04-11 08:30:00,78.462,78.464,78.43,78.45,183180000.0
2007-04-11 08:35:00,78.439,78.48,78.433,78.467,640620000.0
2007-04-11 08:40:00,78.459,78.492,78.446,78.471,391820000.0
2007-04-11 08:45:00,78.497,78.516,78.469,78.515,171710000.0
2007-04-11 08:50:00,78.492,78.492,78.414,78.439,343590000.0
2007-04-11 08:55:00,78.447,78.472,78.432,78.46,243280000.0
2007-04-11 09:00:00,78.445,78.492,78.44,78.452,370190000.0
2007-04-11 09:05:00,78.47,78.498,78.454,78.484,566240000.0
2007-04-11 09:10:00,78.455,78.495,78.455,78.47,484130000.0
2007-04-11 09:15:00,78.495,78.5,78.47,78.494,270450000.0
2007-04-11 09:20:00,78.462,78.509,78.462,78.469,223610000.0
2007-04-11 09:25:00,78.477,78.497,78.467,78.47,175570000.0
2007-04-11 09:30:00,78.464,78.52,78.464,78.493,434770000.0
2007-04-11 09:35:00,78.499,78.511,78.472,78.505,610980000.0
2007-04-11 09:40:00,78.512,78.524,78.463,78.524,505150000.0
2007-04-11 09:45:00,78.523,78.523,78.484,78.509,579450000.0
2007-04-11 09:50:00,78.505,78.553,78.491,78.493,654340000.0
2007-04-11 09:55:00,78.479,78.521,78.479,78.507,307520000.0
2007-04-11 10:00:00,78.527,78.527,78.481,78.512,194510000.0
2007-04-11 10:05:00,78.508,78.513,78.483,78.502,332120000.0
2007-04-11 10:10:00,78.488,78.502,78.462,78.468,161490000.0
2007-04-11 10:15:00,78.503,78.536,78.457,78.52,704330000.0
2007-04-11 10:20:00,78.482,78.512,78.459,78.468,548870000.0
2007-04-11 10:25:00,78.46,78.495,78.453,78.463,383500000.0
2007-04-11 10:30:00,78.489,78.493,78.454,78.468,417190000.0
2007-04-11 10:35:00,78.461,78.49,78.447,78.47,547190000.0
2007-04-11 10:40:00,78.48,78.491,78.453,78.453,542750000.0
2007-04-11 10:45:00,78.525,78.53,78.458,78.487,317730000.0
2007-04-11 10:50:00,78.474,78.505,78.455,78.459,457160000.0
2007-04-11 10:55:00,78.465,78.498,78.458,78.467,549900000.0
2007-04-11 11:00:00,78.496,78.526,78.474,78.5,507730000.0
2007-04-11 11:05:00,78.513,78.546,78.496,78.545,441790000.0
2007-04-11 11:10:00,78.513,78.578,78.509,78.515,573020000.0
2007-04-11 11:15:00,78.544,78.551,78.524,78.532,248260000.0
2007-04-11 11:20:00,78.559,78.587,78.526,78.574,317510000.0
2007-04-11 11:25:00,78.553,78.591,78.543,78.543,215020000.0
2007-04-11 11:30:00,78.555,78.58,78.532,78.556,573130000.0
2007-04-11 11:35:00,78.538,78.59,78.517,78.517,491000000.0
2007-04-11 11:40:00,78.53,78.589,78.53,78.557,357750000.0
2007-04-11 11:45:00,78.568,78.572,78.537,78.557,511680000.0
2007-04-11 11:50:00,78.528,78.564,78.514,78.526,560540000.0
2007-04-11 11:55:00,78.517,78.527,78.489,78.49,506410000.0
2007-04-11 12:00:00,78.515,78.515,78.464,78.503,286720000.0
2007-04-11 12:05:00,78.478,78.554,78.474,78.523,674490000.0
2007-04-11 12:10:00,78.55,78.572,78.524,78.527,519730000.0
2007-04-11 12:15:00,78.524,78.555,78.519,78.551,305500000.0
2007-04-11 12:20:00,78.521,78.564,78.484,78.515,665760000.0
2007-04-11 12:25:00,78.483,78.521,78.468,78.494,395520000.0
2007-04-11 12:30:00,78.522,78.525,78.498,78.523,253390000.0
2007-04-11 12:35:00,78.503,78.548,78.503,78.519,350190000.0
2007-04-11 12:40:00,78.505,78.545,78.502,78.524,388780000.0
2007-04-11 12:45:00,78.564,78.588,78.524,78.582,388390000.0
2007-04-11 12:50:00,78.549,78.595,78.542,78.591,188450000.0
2007-04-11 12:55:00,78.541,78.556,78.503,78.509,683920000.0
2007-04-11 13:00:00,78.54,78.54,78.49,78.517,469000000.0
2007-04-11 13:05:00,78.502,78.558,78.502,78.543,132700000.0
2007-04-11 13:10:00,78.515,78.546,78.512,78.546,570950000.0
2007-04-11 13:15:00,78.562,78.57,78.525,78.554,411930000.0
2007-04-11 13:20:00,78.539,78.57,78.505,78.506,429700000.0
2007-04-11 13:25:00,78.491,78.546,78.491,78.546,455210000.0
2007-04-11 13:30:00,78.528,78.57,78.508,78.514,145650000.0
2007-04-11 13:35:00,78.517,78.571,78.512,78.533,402500000.0
2007-04-11 13:40:00,78.505,78.555,78.505,78.548,211980000.0
2007-04-11 13:45:00,78.568,78.568,78.513,78.558,268990000.0
2007-04-11 13:50:00,78.548,78.568,78.525,78.562,413300000.0
2007-04-11 13:55:00,78.528,78.55,78.516,78.541,408620000.0
2007-04-11 14:00:00,78.549,78.549,78.511,78.524,258950000.0
2007-04-11 14:05:00,78.53,78.565,78.517,78.538,213260000.0
2007-04-11 14:10:00,78.53,78.571,78.53,78.544,475190000.0
2007-04-11 14:15:00,78.55,78.591,78.549,78.579,588060000.0
2007-04-11 14:20:00,78.604,78.623,78.576,78.61,340040000.0
2007-04-11 14:25:00,78.632,78.641,78.577,78.581,291260000.0
2007-04-11 14:30:00,78.579,78.616,78.569,78.605,502190000.0
2007-04-11 14:35:00,78.6,78.633,78.588,78.619,639150000.0
2007-04-11 14:40:00,78.595,78.605,78.588,78.591,392850000.0
2007-04-11 14:45:00,78.631,78.631,78.572,78.572,191210000.0
2007-04-11 14:50:00,78.576,78.585,78.544,78.556,329130000.0
2007-04-11 14:55:00,78.555,78.6,78.551,78.561,398780000.0
2007-04-11 15:00:00,78.555,78.584,78.539,78.576,240700000.0
2007-04-11 15:05:00,78.544,78.597,78.544,78.574,336100000.0
2007-04-11 15:10:00,78.542,78.59,78.542,78.587,235190000.0
2007-04-11 15:15:00,78.578,78.587,78.557,78.587,114390000.0
2007-04-11 15:20:00,78.574,78.673,78.574,78.649,146350000.0
2007-04-11 15:25:00,78.643,78.698,78.642,78.653,364100000.0
2007-04-11 15:30:00,78.693,78.693,78.637,78.641,510630000.0
2007-04-11 15:35:00,78.671,78.677,78.595,78.619,435340000.0
2007-04-11 15:40:00,78.615,78.682,78.615,78.654,312140000.0
2007-04-11 15:45:00,78.659,78.689,78.65,78.662,405480000.0
2007-04-11 15:50:00,78.651,78.689,78.643,78.645,452210000.0
2007-04-11 15:55:00,78.667,78.672,78.623,78.623,328040000.0
2007-04-11 16:00:00,78.662,78.673,78.622,78.673,408380000.0
2007-04-11 16:05:00,78.648,78.702,78.642,78.668,522850000.0
2007-04-11 16:10:00,78.662,78.701,78.66,78.677,548580000.0
2007-04-11 16:15:00,78.705,78.712,78.632,78.632,595590000.0
2007-04-11 16:20:00,78.66,78.66,78.596,78.632,470990000.0
2007-04-11 16:25:00,78.601,78.641,78.575,78.593,529590000.0
2007-04-11 16:30:00,78.609,78.646,78.598,78.614,581080000.0
2007-04-11 16:35:00,78.637,78.672,78.605,78.633,357250000.0
2007-04-11 16:40:00,78.651,78.665,78.6,78.6,449800000.0
2007-04-11 16:45:00,78.614,78.627,78.567,78.593,466500000.0
2007-04-11 16:50:00,78.613,78.638,78.575,78.608,447660000.0
2007-04-11 16:55:00,78.579,78.611,78.536,78.578,678470000.0
2007-04-11 17:00:00,78.589,78.609,78.569,78.595,481160000.0
2007-04-11 17:05:00,78.585,78.628,78.581,78.609,387710000.0
2007-04-11 17:10:00,78.574,78.638,78.57,78.59,433180000.0
2007-04-11 17:15:00,78.584,78.619,78.565,78.582,571390000.0
2007-04-11 17:20:00,78.57,78.617,78.565,78.601,657730000.0
2007-04-11 17:25:00,78.591,78.632,78.591,78.603,400780000.0
2007-04-11 17:30:00,78.602,78.641,78.593,78.593,76290000.0
2007-04-11 17:35:00,78.599,78.629,78.594,78.615,359140000.0
2007-04-11 17:40:00,78.58,78.615,78.552,78.597,604780000.0
2007-04-11 17:45:00,78.617,78.619,78.558,78.565,547050000.0
2007-04-11 17:50:00,78.594,78.613,78.576,78.581,487650000.0
2007-04-11 17:55:00,78.603,78.62,78.572,78.581,684630000.0
2007-04-11 18:00:00,78.616,78.629,78.568,78.6,463150000.0
2007-04-11 18:05:00,78.594,78.633,78.593,78.632,333970000.0
2007-04-11 18:10:00,78.622,78.631,78.595,78.629,164130000.0
2007-04-11 18:15:00,78.631,78.639,78.577,78.588,324300000.0
2007-04-11 18:20:00,78.623,78.628,78.588,78.594,289480000.0
2007-04-11 18:25:00,78.605,78.635,78.583,78.583,400040000.0
2007-04-11 18:30:00,78.677,78.677,78.58,78.58,371690000.0
2007-04-11 18:35:00,78.627,78.627,78.57,78.599,359740000.0
2007-04-11 18:40:00,78.616,78.62,78.58,78.583,598850000.0
2007-04-11 18:45:00,78.631,78.631,78.588,78.599,509920000.0
2007-04-11 18:50:00,78.62,78.642,78.619,78.634,270210000.0
2007-04-11 18:55:00,78.636,78.637,78.586,78.597,403270000.0
2007-04-11 19:00:00,78.592,78.632,78.558,78.568,463270000.0
2007-04-11 19:05:00,78.607,78.61,78.552,78.559,137010000.0
2007-04-11 19:10:00,78.567,78.604,78.559,78.56,364710000.0
2007-04-11 19:15:00,78.603,78.612,78.556,78.567,500280000.0
2007-04-11 19:20:00,78.559,78.596,78.549,78.553,506090000.0
2007-04-11 19:25:00,78.562,78.6,78.557,78.558,248550000.0
2007-04-11 19:30:00,78.613,78.613,78.554,78.604,441190000.0
2007-04-11 19:35:00,78.617,78.617,78.568,78.613,471930000.0
2007-04-11 19:40:00,78.574,78.597,78.558,78.584,322930000.0
2007-04-11 19:45:00,78.616,78.616,78.565,78.601,287430000.0
2007-04-11 19:50:00,78.557,78.609,78.539,78.555,486680000.0
2007-04-11 19:55:00,78.566,78.602,78.556,78.591,240160000.0
2007-04-11 20:00:00,78.579,78.609,78.535,78.597,495950000.0
2007-04-11 20:05:00,78.613,78.664,78.598,78.622,489820000.0
2007-04-11 20:10:00,78.614,78.676,78.614,78.622,464510000.0
2007-04-11 20:15:00,78.627,78.661,78.607,78.655,380480000.0
2007-04-11 20:20:00,78.643,78.647,78.615,78.642,241970000.0
2007-04-11 20:25:00,78.62,78.64,78.585,78.631,364710000.0
2007-04-11 20:30:00,78.635,78.663,78.621,78.621,360160000.0
2007-04-11 20:35:00,78.613,78.641,78.572,78.603,312590000.0
2007-04-11 20:40:00,78.584,78.584,78.467,78.501,460550000.0
2007-04-11 20:45:00,78.543,78.543,78.48,78.502,465770000.0
2007-04-11 20:50:00,78.508,78.565,78.503,78.531,582790000.0
2007-04-11 20:55:00,78.515,78.56,78.515,78.526,447580000.0
2007-04-11 21:00:00,78.518,78.573,78.518,78.553,324450000.0
2007-04-11 21:05:00,78.547,78.582,78.539,78.54,208130000.0
2007-04-11 21:10:00,78.547,78.597,78.539,78.591,100620000.0
2007-04-11 21:15:00,78.549,78.587,78.528,78.528,300320000.0
2007-04-11 21:20:00,78.535,78.583,78.514,78.577,327510000.0
2007-04-11 21:25:00,78.536,78.58,78.519,78.519,255990000.0
2007-04-11 21:30:00,78.56,78.56,78.509,78.528,209960000.0
2007-04-11 21:35:00,78.521,78.581,78.514,78.578,379160000.0
2007-04-11 21:40:00,78.53,78.569,78.525,78.539,363900000.0
2007-04-11 21:45:00,78.53,78.573,78.525,78.536,241780000.0
2007-04-11 21:50:00,78.554,78.595,78.536,78.553,387700000.0
2007-04-11 21:55:00,78.537,78.58,78.535,78.537,324790000.0
2007-04-11 22:00:00,78.585,78.59,78.528,78.528,331640000.0
2007-04-11 22:05:00,78.535,78.583,78.521,78.548,416640000.0
2007-04-11 22:10:00,78.588,78.59,78.532,78.536,147870000.0
2007-04-11 22:15:00,78.566,78.57,78.53,78.53,182440000.0
2007-04-11 22:20:00,78.572,78.576,78.535,78.576,129770000.0
2007-04-11 22:25:00,78.553,78.577,78.537,78.539,187330000.0
2007-04-11 22:30:00,78.584,78.587,78.538,78.539,233950000.0
2007-04-11 22:35:00,78.557,78.597,78.556,78.589,84000000.0
2007-04-11 22:40:00,78.548,78.58,78.536,78.546,159010000.0
2007-04-11 22:45:00,78.595,78.595,78.542,78.547,134950000.0
2007-04-11 22:50:00,78.546,78.58,78.535,78.543,388830000.0
2007-04-11 22:55:00,78.548,78.573,78.547,78.557,78970000.0
2007-04-11 23:00:00,78.585,78.595,78.561,78.571,211020000.0
2007-04-11 23:05:00,78.594,78.594,78.567,78.571,185150000.0
2007-04-11 23:10:00,78.574,78.611,78.568,78.568,228970000.0
2007-04-11 23:15:00,78.595,78.597,78.564,78.568,155370000.0
2007-04-11 23:20:00,78.607,78.609,78.589,78.589,179830000.0
2007-04-11 23:25:00,78.577,78.579,78.558,78.568,168650000.0
2007-04-11 23:30:00,78.606,78.608,78.594,78.598,168740000.0
2007-04-11 23:35:00,78.598,78.6,78.596,78.599,155640000.0
2007-04-11 23:40:00,78.585,78.588,78.564,78.58,241590000.0
2007-04-11 23:45:00,78.596,78.62,78.557,78.559,370680000.0
2007-04-11 23:50:00,78.588,78.589,78.538,78.558,95880000.0
2007-04-11 23:55:00,78.586,78.588,78.564,78.566,52630000.0
2007-04-12 00:00:00,78.576,78.602,78.551,78.568,229730000.0
2007-04-12 00:05:00,78.537,78.571,78.537,78.569,195150000.0
2007-04-12 00:10:00,78.556,78.585,78.55,78.556,395180000.0
2007-04-12 00:15:00,78.55,78.577,78.517,78.529,300880000.0
2007-04-12 00:20:00,78.538,78.571,78.533,78.569,222540000.0
2007-04-12 00:25:00,78.575,78.577,78.54,78.54,199110000.0
2007-04-12 00:30:00,78.566,78.566,78.536,78.556,244400000.0
2007-04-12 00:35:00,78.531,78.567,78.528,78.559,152720000.0
2007-04-12 00:40:00,78.517,78.536,78.517,78.532,89000000.0
2007-04-12 00:45:00,78.519,78.549,78.507,78.519,302350000.0
2007-04-12 00:50:00,78.529,78.543,78.517,78.517,317050000.0
2007-04-12 00:55:00,78.512,78.529,78.512,78.52,340420000.0
2007-04-12 01:00:00,78.557,78.557,78.519,78.521,271190000.0
2007-04-12 01:05:00,78.528,78.566,78.519,78.559,351390000.0
2007-04-12 01:10:00,78.547,78.549,78.537,78.54,118830000.0
2007-04-12 01:15:00,78.587,78.587,78.511,78.538,306830000.0
2007-04-12 01:20:00,78.533,78.567,78.533,78.559,287690000.0
2007-04-12 01:25:00,78.579,78.58,78.542,78.547,225650000.0
2007-04-12 01:30:00,78.586,78.607,78.568,78.601,487190000.0
2007-04-12 01:35:00,78.572,78.591,78.554,78.561,560740000.0
2007-04-12 01:40:00,78.566,78.599,78.549,78.565,352580000.0
2007-04-12 01:45:00,78.589,78.592,78.571,78.577,521880000.0
2007-04-12 01:50:00,78.569,78.588,78.565,78.586,585480000.0
2007-04-12 01:55:00,78.597,78.605,78.585,78.597,312510000.0
2007-04-12 02:00:00,78.595,78.622,78.585,78.607,365740000.0
2007-04-12 02:05:00,78.596,78.607,78.579,78.581,409560000.0
2007-04-12 02:10:00,78.585,78.593,78.56,78.562,670460000.0
2007-04-12 02:15:00,78.569,78.617,78.561,78.6,381370000.0
2007-04-12 02:20:00,78.605,78.625,78.592,78.592,141340000.0
2007-04-12 02:25:00,78.624,78.624,78.568,78.577,422440000.0
2007-04-12 02:30:00,78.571,78.594,78.558,78.57,461960000.0
2007-04-12 02:35:00,78.576,78.585,78.553,78.553,207090000.0
2007-04-12 02:40:00,78.555,78.58,78.546,78.547,236090000.0
2007-04-12 02:45:00,78.603,78.605,78.537,78.553,556860000.0
2007-04-12 02:50:00,78.559,78.598,78.548,78.56,482800000.0
2007-04-12 02:55:00,78.568,78.61,78.554,78.586,154030000.0
2007-04-12 03:00:00,78.624,78.645,78.595,78.614,653520000.0
2007-04-12 03:05:00,78.625,78.647,78.599,78.604,417320000.0
2007-04-12 03:10:00,78.617,78.626,78.584,78.598,276260000.0
2007-04-12 03:15:00,78.591,78.65,78.59,78.618,323610000.0
2007-04-12 03:20:00,78.618,78.635,78.594,78.628,164860000.0
2007-04-12 03:25:00,78.611,78.638,78.596,78.619,127610000.0
2007-04-12 03:30:00,78.605,78.619,78.571,78.576,118610000.0
2007-04-12 03:35:00,78.581,78.581,78.534,78.563,500880000.0
2007-04-12 03:40:00,78.559,78.602,78.499,78.566,338350000.0
2007-04-12 03:45:00,78.585,78.624,78.572,78.624,261640000.0
2007-04-12 03:50:00,78.614,78.634,78.591,78.611,377060000.0
2007-04-12 03:55:00,78.609,78.666,78.604,78.655,304680000.0
2007-04-12 04:00:00,78.656,78.719,78.636,78.658,667060000.0
2007-04-12 04:05:00,78.639,78.673,78.621,78.655,409640000.0
2007-04-12 04:10:00,78.638,78.68,78.632,78.666,233820000.0
2007-04-12 04:15:00,78.667,78.68,78.649,78.664,555220000.0
2007-04-12 04:20:00,78.649,78.675,78.644,78.657,550130000.0
2007-04-12 04:25:00,78.667,78.686,78.626,78.626,307180000.0
2007-04-12 04:30:00,78.648,78.692,78.643,78.654,183760000.0
2007-04-12 04:35:00,78.643,78.683,78.638,78.666,341550000.0
2007-04-12 04:40:00,78.661,78.667,78.522,78.552,215160000.0
2007-04-12 04:45:00,78.549,78.567,78.456,78.482,484850000.0
2007-04-12 04:50:00,78.462,78.465,78.398,78.442,343080000.0
2007-04-12 04:55:00,78.457,78.5,78.448,78.461,397460000.0
2007-04-12 05:00:00,78.482,78.505,78.444,78.482,373090000.0
2007-04-12 05:05:00,78.492,78.523,78.478,78.497,266510000.0
2007-04-12 05:10:00,78.494,78.533,78.483,78.51,339700000.0
2007-04-12 05:15:00,78.489,78.523,78.489,78.502,249030000.0
2007-04-12 05:20:00,78.522,78.528,78.505,78.521,227210000.0
2007-04-12 05:25:00,78.526,78.535,78.486,78.497,163740000.0
2007-04-12 05:30:00,78.478,78.513,78.478,78.503,167490000.0
2007-04-12 05:35:00,78.484,78.52,78.464,78.473,279560000.0
2007-04-12 05:40:00,78.461,78.503,78.461,78.473,321470000.0
2007-04-12 05:45:00,78.468,78.505,78.468,78.501,247580000.0
2007-04-12 05:50:00,78.512,78.512,78.473,78.502,231740000.0
2007-04-12 05:55:00,78.482,78.538,78.482,78.53,288770000.0
2007-04-12 06:00:00,78.533,78.533,78.468,78.485,134570000.0
2007-04-12 06:05:00,78.489,78.512,78.484,78.504,160130000.0
2007-04-12 06:10:00,78.5,78.524,78.467,78.488,229110000.0
2007-04-12 06:15:00,78.5,78.542,78.495,78.542,164690000.0
2007-04-12 06:20:00,78.528,78.552,78.519,78.549,148030000.0
2007-04-12 06:25:00,78.542,78.544,78.512,78.513,166260000.0
2007-04-12 06:30:00,78.537,78.538,78.495,78.518,208800000.0
2007-04-12 06:35:00,78.529,78.534,78.504,78.504,233180000.0
2007-04-12 06:40:00,78.507,78.542,78.501,78.507,255230000.0
2007-04-12 06:45:00,78.534,78.555,78.515,78.53,251370000.0
2007-04-12 06:50:00,78.547,78.551,78.514,78.547,319240000.0
2007-04-12 06:55:00,78.542,78.547,78.512,78.546,273710000.0
2007-04-12 07:00:00,78.517,78.549,78.503,78.537,359170000.0
2007-04-12 07:05:00,78.567,78.57,78.542,78.542,132080000.0
2007-04-12 07:10:00,78.515,78.543,78.514,78.527,89710000.0
2007-04-12 07:15:00,78.542,78.548,78.514,78.529,251040000.0
2007-04-12 07:20:00,78.518,78.549,78.507,78.541,166130000.0
2007-04-12 07:25:00,78.532,78.539,78.503,78.516,225090000.0
2007-04-12 07:30:00,78.497,78.534,78.488,78.526,370400000.0
2007-04-12 07:35:00,78.518,78.535,78.489,78.506,211710000.0
2007-04-12 07:40:00,78.493,78.525,78.481,78.516,309540000.0
2007-04-12 07:45:00,78.518,78.518,78.469,78.481,201760000.0
2007-04-12 07:50:00,78.466,78.498,78.454,78.496,398040000.0
2007-04-12 07:55:00,78.481,78.495,78.461,78.479,337420000.0
2007-04-12 08:00:00,78.472,78.489,78.443,78.443,303550000.0
2007-04-12 08:05:00,78.457,78.482,78.43,78.434,241050000.0
2007-04-12 08:10:00,78.463,78.477,78.411,78.425,354710000.0
2007-04-12 08:15:00,78.451,78.451,78.394,78.405,503110000.0
2007-04-12 08:20:00,78.419,78.449,78.399,78.422,312800000.0
2007-04-12 08:25:00,78.417,78.477,78.417,78.469,310600000.0
2007-04-12 08:30:00,78.476,78.484,78.44,78.44,174750000.0
2007-04-12 08:35:00,78.474,78.474,78.427,78.44,537160000.0
2007-04-12 08:40:00,78.471,78.479,78.423,78.436,333150000.0
2007-04-12 08:45:00,78.455,78.455,78.402,78.409,195710000.0
2007-04-12 08:50:00,78.415,78.456,78.394,78.453,332410000.0
2007-04-12 08:55:00,78.43,78.468,78.43,78.468,200670000.0
2007-04-12 09:00:00,78.468,78.491,78.429,78.473,346180000.0
2007-04-12 09:05:00,78.478,78.489,78.452,78.48,689970000.0
2007-04-12 09:10:00,78.48,78.48,78.412,78.427,460490000.0
2007-04-12 09:15:00,78.443,78.453,78.386,78.445,271870000.0
2007-04-12 09:20:00,78.438,78.462,78.416,78.439,237840000.0
2007-04-12 09:25:00,78.416,78.451,78.415,78.421,161010000.0
2007-04-12 09:30:00,78.41,78.452,78.404,78.424,421120000.0
2007-04-12 09:35:00,78.395,78.434,78.39,78.426,617500000.0
2007-04-12 09:40:00,78.421,78.43,78.394,78.418,517230000.0
2007-04-12 09:45:00,78.443,78.458,78.405,78.422,574200000.0
2007-04-12 09:50:00,78.409,78.429,78.39,78.421,645120000.0
2007-04-12 09:55:00,78.447,78.453,78.396,78.411,407530000.0
2007-04-12 10:00:00,78.442,78.446,78.385,78.446,169980000.0
2007-04-12 10:05:00,78.441,78.483,78.427,78.452,334680000.0
2007-04-12 10:10:00,78.45,78.49,78.449,78.452,153140000.0
2007-04-12 10:15:00,78.443,78.484,78.443,78.47,670770000.0
2007-04-12 10:20:00,78.457,78.491,78.448,78.463,541100000.0
2007-04-12 10:25:00,78.454,78.502,78.442,78.457,365660000.0
2007-04-12 10:30:00,78.46,78.477,78.443,78.458,390600000.0
2007-04-12 10:35:00,78.448,78.492,78.445,78.473,668660000.0
2007-04-12 10:40:00,78.5,78.538,78.465,78.472,417290000.0
2007-04-12 10:45:00,78.513,78.547,78.462,78.541,304340000.0
2007-04-12 10:50:00,78.554,78.554,78.512,78.542,467980000.0
2007-04-12 10:55:00,78.511,78.559,78.497,78.53,672010000.0
2007-04-12 11:00:00,78.498,78.544,78.482,78.506,498990000.0
2007-04-12 11:05:00,78.501,78.55,78.501,78.547,427470000.0
2007-04-12 11:10:00,78.537,78.552,78.514,78.524,542590000.0
2007-04-12 11:15:00,78.562,78.574,78.508,78.527,327270000.0
2007-04-12 11:20:00,78.546,78.556,78.513,78.524,329120000.0
2007-04-12 11:25:00,78.497,78.544,78.497,78.529,291430000.0
2007-04-12 11:30:00,78.566,78.566,78.498,78.502,412980000.0
2007-04-12 11:35:00,78.496,78.54,78.496,78.521,429260000.0
2007-04-12 11:40:00,78.507,78.556,78.503,78.517,347590000.0
2007-04-12 11:45:00,78.554,78.554,78.504,78.51,531350000.0
2007-04-12 11:50:00,78.523,78.561,78.502,78.521,561800000.0
2007-04-12 11:55:00,78.511,78.523,78.483,78.512,634170000.0
2007-04-12 12:00:00,78.519,78.519,78.485,78.507,267500000.0
2007-04-12 12:05:00,78.471,78.535,78.47,78.53,690630000.0
2007-04-12 12:10:00,78.517,78.709,78.499,78.525,545760000.0
2007-04-12 12:15:00,78.54,78.555,78.5,78.523,275360000.0
2007-04-12 12:20:00,78.512,78.582,78.512,78.558,687110000.0
2007-04-12 12:25:00,78.553,78.56,78.523,78.523,552440000.0
2007-04-12 12:30:00,78.537,78.572,78.519,78.524,235680000.0
2007-04-12 12:35:00,78.533,78.57,78.523,78.545,244670000.0
2007-04-12 12:40:00,78.534,78.556,78.521,78.556,371500000.0
2007-04-12 12:45:00,78.567,78.573,78.516,78.524,599010000.0
2007-04-12 12:50:00,78.531,78.593,78.529,78.588,348250000.0
2007-04-12 12:55:00,78.564,78.605,78.559,78.579,682820000.0
2007-04-12 13:00:00,78.602,78.61,78.57,78.595,457120000.0
2007-04-12 13:05:00,78.59,78.637,78.588,78.61,150290000.0
2007-04-12 13:10:00,78.597,78.617,78.584,78.617,261010000.0
2007-04-12 13:15:00,78.577,78.615,78.565,78.575,500080000.0
2007-04-12 13:20:00,78.615,78.619,78.585,78.607,324140000.0
2007-04-12 13:25:00,78.582,78.616,78.567,78.58,356220000.0
2007-04-12 13:30:00,78.652,78.652,78.57,78.582,144920000.0
2007-04-12 13:35:00,78.586,78.614,78.581,78.593,404600000.0
2007-04-12 13:40:00,78.602,78.624,78.571,78.582,233180000.0
2007-04-12 13:45:00,78.623,78.623,78.558,78.595,327840000.0
2007-04-12 13:50:00,78.606,78.618,78.56,78.564,689130000.0
2007-04-12 13:55:00,78.584,78.588,78.535,78.547,560930000.0
2007-04-12 14:00:00,78.582,78.582,78.519,78.55,209440000.0
2007-04-12 14:05:00,78.544,78.544,78.51,78.514,249200000.0
2007-04-12 14:10:00,78.522,78.556,78.503,78.503,629880000.0
2007-04-12 14:15:00,78.514,78.558,78.501,78.551,596350000.0
2007-04-12 14:20:00,78.529,78.575,78.52,78.553,344160000.0
2007-04-12 14:25:00,78.546,78.574,78.526,78.54,210300000.0
2007-04-12 14:30:00,78.515,78.546,78.454,78.477,482660000.0
2007-04-12 14:35:00,78.454,78.511,78.454,78.506,607630000.0
2007-04-12 14:40:00,78.512,78.512,78.455,78.487,389900000.0
2007-04-12 14:45:00,78.476,78.512,78.469,78.479,455270000.0
2007-04-12 14:50:00,78.47,78.496,78.463,78.493,330830000.0
2007-04-12 14:55:00,78.5,78.5,78.426,78.435,382280000.0
2007-04-12 15:00:00,78.443,78.443,78.355,78.355,266690000.0
2007-04-12 15:05:00,78.361,78.397,78.332,78.382,333990000.0
2007-04-12 15:10:00,78.351,78.394,78.35,78.363,277910000.0
2007-04-12 15:15:00,78.366,78.402,78.345,78.366,158270000.0
2007-04-12 15:20:00,78.376,78.421,78.376,78.399,140300000.0
2007-04-12 15:25:00,78.386,78.421,78.372,78.384,384370000.0
2007-04-12 15:30:00,78.378,78.425,78.364,78.364,522220000.0
2007-04-12 15:35:00,78.367,78.408,78.34,78.34,476440000.0
2007-04-12 15:40:00,78.355,78.355,78.314,78.337,315270000.0
2007-04-12 15:45:00,78.343,78.351,78.303,78.337,422770000.0
2007-04-12 15:50:00,78.341,78.341,78.199,78.222,442330000.0
2007-04-12 15:55:00,78.208,78.252,78.203,78.226,357290000.0
2007-04-12 16:00:00,78.225,78.266,78.214,78.238,430690000.0
2007-04-12 16:05:00,78.232,78.306,78.232,78.259,557580000.0
2007-04-12 16:10:00,78.247,78.276,78.232,78.267,576000000.0
2007-04-12 16:15:00,78.242,78.27,78.192,78.209,594960000.0
2007-04-12 16:20:00,78.226,78.226,78.161,78.215,496850000.0
2007-04-12 16:25:00,78.212,78.295,78.202,78.295,564630000.0
2007-04-12 16:30:00,78.279,78.342,78.26,78.337,613940000.0
2007-04-12 16:35:00,78.325,78.331,78.233,78.242,386710000.0
2007-04-12 16:40:00,78.272,78.299,78.247,78.283,483220000.0
2007-04-12 16:45:00,78.297,78.349,78.297,78.322,565950000.0
2007-04-12 16:50:00,78.327,78.347,78.296,78.321,418940000.0
2007-04-12 16:55:00,78.286,78.322,78.266,78.295,659840000.0
2007-04-12 17:00:00,78.263,78.322,78.263,78.322,479460000.0
2007-04-12 17:05:00,78.312,78.344,78.302,78.302,381840000.0
2007-04-12 17:10:00,78.315,78.341,78.298,78.318,487960000.0
2007-04-12 17:15:00,78.312,78.35,78.302,78.342,552700000.0
2007-04-12 17:20:00,78.32,78.353,78.293,78.293,638850000.0
2007-04-12 17:25:00,78.298,78.306,78.257,78.291,379960000.0
2007-04-12 17:30:00,78.318,78.318,78.263,78.287,170190000.0
2007-04-12 17:35:00,78.278,78.291,78.251,78.251,373110000.0
2007-04-12 17:40:00,78.26,78.299,78.243,78.299,590650000.0
2007-04-12 17:45:00,78.341,78.341,78.287,78.31,439450000.0
2007-04-12 17:50:00,78.312,78.325,78.292,78.321,439230000.0
2007-04-12 17:55:00,78.311,78.334,78.301,78.311,539090000.0
2007-04-12 18:00:00,78.322,78.394,78.314,78.371,440860000.0
2007-04-12 18:05:00,78.388,78.404,78.357,78.391,319570000.0
2007-04-12 18:10:00,78.361,78.386,78.334,78.352,232830000.0
2007-04-12 18:15:00,78.37,78.389,78.335,78.338,352220000.0
2007-04-12 18:20:00,78.33,78.382,78.325,78.367,688780000.0
2007-04-12 18:25:00,78.348,78.374,78.339,78.363,538210000.0
2007-04-12 18:30:00,78.37,78.389,78.345,78.369,372360000.0
2007-04-12 18:35:00,78.339,78.378,78.337,78.369,650990000.0
2007-04-12 18:40:00,78.376,78.376,78.332,78.357,382060000.0
2007-04-12 18:45:00,78.363,78.37,78.317,78.343,547640000.0
2007-04-12 18:50:00,78.336,78.352,78.311,78.311,443660000.0
2007-04-12 18:55:00,78.316,78.365,78.306,78.33,632580000.0
2007-04-12 19:00:00,78.355,78.361,78.328,78.356,463870000.0
2007-04-12 19:05:00,78.332,78.368,78.331,78.349,233680000.0
2007-04-12 19:10:00,78.34,78.385,78.34,78.361,333160000.0
2007-04-12 19:15:00,78.368,78.409,78.351,78.357,470670000.0
2007-04-12 19:20:00,78.373,78.411,78.37,78.409,520680000.0
2007-04-12 19:25:00,78.395,78.424,78.383,78.422,517530000.0
2007-04-12 19:30:00,78.435,78.435,78.382,78.383,453610000.0
2007-04-12 19:35:00,78.397,78.411,78.373,78.387,232980000.0
2007-04-12 19:40:00,78.358,78.409,78.355,78.377,436280000.0
2007-04-12 19:45:00,78.426,78.426,78.363,78.411,254580000.0
2007-04-12 19:50:00,78.356,78.383,78.356,78.361,403180000.0
2007-04-12 19:55:00,78.389,78.396,78.314,78.362,353280000.0
2007-04-12 20:00:00,78.392,78.399,78.337,78.358,481630000.0
2007-04-12 20:05:00,78.369,78.377,78.355,78.377,195660000.0
2007-04-12 20:10:00,78.35,78.384,78.348,78.38,196720000.0
2007-04-12 20:15:00,78.377,78.388,78.353,78.37,308290000.0
2007-04-12 20:20:00,78.362,78.395,78.344,78.382,211670000.0
2007-04-12 20:25:00,78.417,78.419,78.35,78.35,162390000.0
2007-04-12 20:30:00,78.416,78.416,78.339,78.378,192410000.0
2007-04-12 20:35:00,78.398,78.398,78.351,78.378,174030000.0
2007-04-12 20:40:00,78.361,78.429,78.338,78.367,352940000.0
2007-04-12 20:45:00,78.446,78.446,78.334,78.356,458490000.0
2007-04-12 20:50:00,78.389,78.389,78.357,78.385,377260000.0
2007-04-12 20:55:00,78.391,78.4,78.367,78.367,245550000.0
2007-04-12 21:00:00,78.377,78.404,78.361,78.361,325600000.0
2007-04-12 21:05:00,78.361,78.416,78.361,78.379,222920000.0
2007-04-12 21:10:00,78.364,78.384,78.352,78.357,283780000.0
2007-04-12 21:15:00,78.391,78.406,78.354,78.371,417530000.0
2007-04-12 21:20:00,78.372,78.388,78.357,78.366,284180000.0
2007-04-12 21:25:00,78.398,78.399,78.356,78.36,281040000.0
2007-04-12 21:30:00,78.371,78.404,78.358,78.382,210780000.0
2007-04-12 21:35:00,78.385,78.42,78.369,78.398,473500000.0
2007-04-12 21:40:00,78.381,78.402,78.374,78.379,369610000.0
2007-04-12 21:45:00,78.417,78.417,78.378,78.391,354540000.0
2007-04-12 21:50:00,78.409,78.419,78.396,78.408,283720000.0
2007-04-12 21:55:00,78.398,78.43,78.398,78.404,271420000.0
2007-04-12 22:00:00,78.455,78.458,78.398,78.4,324140000.0
2007-04-12 22:05:00,78.407,78.457,78.407,78.421,387690000.0
2007-04-12 22:10:00,78.42,78.457,78.42,78.429,146290000.0
2007-04-12 22:15:00,78.451,78.465,78.416,78.421,264340000.0
2007-04-12 22:20:00,78.424,78.438,78.394,78.413,227020000.0
2007-04-12 22:25:00,78.416,78.444,78.408,78.434,128190000.0
2007-04-12 22:30:00,78.455,78.457,78.433,78.433,154120000.0
2007-04-12 22:35:00,78.438,78.454,78.421,78.439,151100000.0
2007-04-12 22:40:00,78.435,78.443,78.42,78.429,99170000.0
2007-04-12 22:45:00,78.456,78.456,78.419,78.45,163270000.0
2007-04-12 22:50:00,78.436,78.462,78.4,78.411,336360000.0
2007-04-12 22:55:00,78.416,78.441,78.409,78.439,82020000.0
2007-04-12 23:00:00,78.438,78.438,78.391,78.397,135530000.0
2007-04-12 23:05:00,78.389,78.431,78.385,78.419,294040000.0
2007-04-12 23:10:00,78.396,78.436,78.379,78.387,245400000.0
2007-04-12 23:15:00,78.389,78.41,78.341,78.358,164280000.0
2007-04-12 23:20:00,78.35,78.405,78.335,78.349,341920000.0
2007-04-12 23:25:00,78.356,78.387,78.342,78.342,247160000.0
2007-04-12 23:30:00,78.366,78.408,78.36,78.389,253430000.0
2007-04-12 23:35:00,78.411,78.438,78.4,78.43,247270000.0
2007-04-12 23:40:00,78.377,78.391,78.367,78.369,288640000.0
2007-04-12 23:45:00,78.416,78.416,78.347,78.349,341900000.0
2007-04-12 23:50:00,78.378,78.379,78.312,78.324,94720000.0
2007-04-12 23:55:00,78.325,78.346,78.318,78.319,122370000.0
2007-04-13 00:00:00,78.312,78.368,78.312,78.356,315940000.0
2007-04-13 00:05:00,78.346,78.352,78.319,78.319,146170000.0
2007-04-13 00:10:00,78.307,78.329,78.3,78.317,367780000.0
2007-04-13 00:15:00,78.347,78.376,78.32,78.371,189960000.0
2007-04-13 00:20:00,78.338,78.354,78.332,78.34,178190000.0
2007-04-13 00:25:00,78.349,78.356,78.336,78.356,274340000.0
2007-04-13 00:30:00,78.357,78.47,78.347,78.376,335530000.0
2007-04-13 00:35:00,78.386,78.4,78.357,78.382,160280000.0
2007-04-13 00:40:00,78.368,78.384,78.321,78.326,372460000.0
2007-04-13 00:45:00,78.375,78.375,78.291,78.291,521340000.0
2007-04-13 00:50:00,78.281,78.346,78.281,78.319,264080000.0
2007-04-13 00:55:00,78.308,78.359,78.293,78.296,218300000.0
2007-04-13 01:00:00,78.294,78.333,78.294,78.308,329210000.0
2007-04-13 01:05:00,78.333,78.333,78.309,78.313,284470000.0
2007-04-13 01:10:00,78.317,78.36,78.316,78.36,118570000.0
2007-04-13 01:15:00,78.353,78.365,78.307,78.317,253810000.0
2007-04-13 01:20:00,78.326,78.36,78.316,78.322,302670000.0
2007-04-13 01:25:00,78.309,78.347,78.297,78.297,531010000.0
2007-04-13 01:30:00,78.311,78.347,78.298,78.321,402450000.0
2007-04-13 01:35:00,78.326,78.386,78.317,78.321,562530000.0
2007-04-13 01:40:00,78.325,78.35,78.306,78.319,369530000.0
2007-04-13 01:45:00,78.357,78.387,78.299,78.299,348510000.0
2007-04-13 01:50:00,78.324,78.37,78.305,78.322,449030000.0
2007-04-13 01:55:00,78.307,78.339,78.307,78.323,234320000.0
2007-04-13 02:00:00,78.343,78.378,78.309,78.309,362490000.0
2007-04-13 02:05:00,78.301,78.395,78.301,78.39,410630000.0
2007-04-13 02:10:00,78.316,78.35,78.31,78.334,676810000.0
2007-04-13 02:15:00,78.33,78.369,78.323,78.336,457910000.0
2007-04-13 02:20:00,78.328,78.371,78.29,78.317,143950000.0
2007-04-13 02:25:00,78.303,78.33,78.289,78.298,418550000.0
2007-04-13 02:30:00,78.291,78.359,78.291,78.303,382390000.0
2007-04-13 02:35:00,78.29,78.309,78.279,78.289,227680000.0
2007-04-13 02:40:00,78.293,78.352,78.293,78.296,241990000.0
2007-04-13 02:45:00,78.313,78.358,78.309,78.318,688510000.0
2007-04-13 02:50:00,78.33,78.378,78.32,78.324,490000000.0
2007-04-13 02:55:00,78.329,78.363,78.314,78.337,240480000.0
2007-04-13 03:00:00,78.352,78.407,78.352,78.396,638250000.0
2007-04-13 03:05:00,78.382,78.389,78.35,78.369,411240000.0
2007-04-13 03:10:00,78.386,78.386,78.356,78.383,273010000.0
2007-04-13 03:15:00,78.391,78.391,78.343,78.343,360220000.0
2007-04-13 03:20:00,78.358,78.376,78.339,78.36,218360000.0
2007-04-13 03:25:00,78.355,78.389,78.351,78.386,300190000.0
2007-04-13 03:30:00,78.382,78.388,78.337,78.349,113820000.0
2007-04-13 03:35:00,78.338,78.365,78.323,78.326,484840000.0
2007-04-13 03:40:00,78.329,78.37,78.323,78.367,229350000.0
2007-04-13 03:45:00,78.385,78.388,78.336,78.357,258900000.0
2007-04-13 03:50:00,78.368,78.388,78.338,78.338,350920000.0
2007-04-13 03:55:00,78.345,78.363,78.331,78.341,246230000.0
2007-04-13 04:00:00,78.356,78.37,78.341,78.367,553660000.0
2007-04-13 04:05:00,78.358,78.368,78.335,78.351,401520000.0
2007-04-13 04:10:00,78.342,78.37,78.317,78.328,330850000.0
2007-04-13 04:15:00,78.363,78.363,78.321,78.346,684800000.0
2007-04-13 04:20:00,78.338,78.359,78.32,78.321,547070000.0
2007-04-13 04:25:00,78.328,78.354,78.322,78.322,238300000.0
2007-04-13 04:30:00,78.352,78.38,78.31,78.311,165340000.0
2007-04-13 04:35:00,78.355,78.36,78.305,78.32,243930000.0
2007-04-13 04:40:00,78.308,78.336,78.284,78.307,131840000.0
2007-04-13 04:45:00,78.261,78.328,78.249,78.326,471640000.0
2007-04-13 04:50:00,78.29,78.322,78.27,78.274,331690000.0
2007-04-13 04:55:00,78.272,78.301,78.24,78.255,399690000.0
2007-04-13 05:00:00,78.242,78.305,78.241,78.273,356740000.0
2007-04-13 05:05:00,78.276,78.319,78.273,78.304,258490000.0
2007-04-13 05:10:00,78.288,78.31,78.263,78.288,315050000.0
2007-04-13 05:15:00,78.294,78.331,78.273,78.3,277010000.0
2007-04-13 05:20:00,78.308,78.35,78.297,78.336,228260000.0
2007-04-13 05:25:00,78.344,78.346,78.323,78.333,264090000.0
2007-04-13 05:30:00,78.32,78.364,78.32,78.353,265310000.0
2007-04-13 05:35:00,78.332,78.389,78.322,78.34,284790000.0
2007-04-13 05:40:00,78.331,78.352,78.322,78.326,243330000.0
2007-04-13 05:45:00,78.315,78.351,78.311,78.33,253030000.0
2007-04-13 05:50:00,78.342,78.365,78.33,78.33,333100000.0
2007-04-13 05:55:00,78.348,78.353,78.318,78.323,210480000.0
2007-04-13 06:00:00,78.319,78.343,78.31,78.31,177110000.0
2007-04-13 06:05:00,78.335,78.346,78.33,78.346,80290000.0
2007-04-13 06:10:00,78.295,78.321,78.282,78.313,302540000.0
2007-04-13 06:15:00,78.301,78.334,78.301,78.324,242830000.0
2007-04-13 06:20:00,78.305,78.334,78.294,78.322,131900000.0
2007-04-13 06:25:00,78.304,78.304,78.282,78.297,316590000.0
2007-04-13 06:30:00,78.319,78.322,78.29,78.299,167010000.0
2007-04-13 06:35:00,78.288,78.31,78.282,78.297,312030000.0
2007-04-13 06:40:00,78.292,78.305,78.284,78.293,168700000.0
2007-04-13 06:45:00,78.287,78.311,78.283,78.296,265700000.0
2007-04-13 06:50:00,78.275,78.296,78.264,78.294,338410000.0
2007-04-13 06:55:00,78.272,78.322,78.272,78.302,203480000.0
2007-04-13 07:00:00,78.289,78.324,78.289,78.31,465830000.0
2007-04-13 07:05:00,78.335,78.335,78.295,78.295,227960000.0
2007-04-13 07:10:00,78.297,78.305,78.279,78.284,138930000.0
2007-04-13 07:15:00,78.331,78.331,78.283,78.297,188640000.0
2007-04-13 07:20:00,78.286,78.296,78.265,78.292,149410000.0
2007-04-13 07:25:00,78.284,78.296,78.257,78.261,221620000.0
2007-04-13 07:30:00,78.267,78.282,78.226,78.242,396370000.0
2007-04-13 07:35:00,78.23,78.267,78.225,78.249,209590000.0
2007-04-13 07:40:00,78.247,78.265,78.204,78.211,297860000.0
2007-04-13 07:45:00,78.225,78.25,78.208,78.232,287780000.0
2007-04-13 07:50:00,78.256,78.256,78.209,78.229,319260000.0
2007-04-13 07:55:00,78.235,78.27,78.217,78.234,330290000.0
2007-04-13 08:00:00,78.253,78.267,78.222,78.233,202250000.0
2007-04-13 08:05:00,78.244,78.268,78.23,78.268,174520000.0
2007-04-13 08:10:00,78.278,78.289,78.241,78.263,356620000.0
2007-04-13 08:15:00,78.237,78.262,78.212,78.243,500310000.0
2007-04-13 08:20:00,78.221,78.235,78.184,78.193,328010000.0
2007-04-13 08:25:00,78.183,78.217,78.163,78.211,319050000.0
2007-04-13 08:30:00,78.235,78.244,78.177,78.199,184990000.0
2007-04-13 08:35:00,78.187,78.216,78.146,78.146,633580000.0
2007-04-13 08:40:00,78.149,78.219,78.145,78.213,403680000.0
2007-04-13 08:45:00,78.218,78.234,78.198,78.218,190370000.0
2007-04-13 08:50:00,78.228,78.237,78.194,78.206,354390000.0
2007-04-13 08:55:00,78.186,78.211,78.179,78.205,297690000.0
2007-04-13 09:00:00,78.196,78.234,78.179,78.22,357440000.0
2007-04-13 09:05:00,78.199,78.233,78.196,78.202,680510000.0
2007-04-13 09:10:00,78.213,78.244,78.192,78.215,561250000.0
2007-04-13 09:15:00,78.227,78.258,78.215,78.245,255370000.0
2007-04-13 09:20:00,78.221,78.237,78.182,78.211,222680000.0
2007-04-13 09:25:00,78.205,78.229,78.192,78.229,87300000.0
2007-04-13 09:30:00,78.251,78.251,78.19,78.191,422930000.0
2007-04-13 09:35:00,78.18,78.204,78.125,78.18,619110000.0
2007-04-13 09:40:00,78.166,78.213,78.148,78.213,497140000.0
2007-04-13 09:45:00,78.212,78.247,78.206,78.234,563670000.0
2007-04-13 09:50:00,78.245,78.245,78.162,78.18,617160000.0
2007-04-13 09:55:00,78.167,78.182,78.137,78.143,305340000.0
2007-04-13 10:00:00,78.146,78.167,78.104,78.115,192990000.0
2007-04-13 10:05:00,78.127,78.132,78.085,78.117,323820000.0
2007-04-13 10:10:00,78.118,78.146,78.105,78.141,90710000.0
2007-04-13 10:15:00,78.144,78.16,78.083,78.106,716710000.0
2007-04-13 10:20:00,78.084,78.118,78.044,78.068,525100000.0
2007-04-13 10:25:00,78.092,78.094,78.047,78.066,383450000.0
2007-04-13 10:30:00,78.098,78.102,78.053,78.069,407760000.0
2007-04-13 10:35:00,78.063,78.104,78.063,78.092,699960000.0
2007-04-13 10:40:00,78.07,78.074,77.925,77.925,545070000.0
2007-04-13 10:45:00,77.95,77.975,77.896,77.963,332670000.0
2007-04-13 10:50:00,77.958,78.004,77.936,77.977,465400000.0
2007-04-13 10:55:00,77.967,78.011,77.954,77.996,690100000.0
2007-04-13 11:00:00,78.007,78.05,77.985,78.05,487840000.0
2007-04-13 11:05:00,78.039,78.06,78.027,78.057,405070000.0
2007-04-13 11:10:00,78.04,78.051,78.017,78.039,548560000.0
2007-04-13 11:15:00,78.053,78.058,78.008,78.009,242230000.0
2007-04-13 11:20:00,78.024,78.063,78.01,78.038,317720000.0
2007-04-13 11:25:00,78.053,78.081,78.043,78.069,281890000.0
2007-04-13 11:30:00,78.104,78.104,78.038,78.042,417930000.0
2007-04-13 11:35:00,78.032,78.072,77.994,77.994,552020000.0
2007-04-13 11:40:00,78.007,78.073,78.007,78.047,390590000.0
2007-04-13 11:45:00,78.043,78.08,78.031,78.039,479090000.0
2007-04-13 11:50:00,78.053,78.082,78.029,78.057,500480000.0
2007-04-13 11:55:00,78.039,78.047,77.963,77.97,653610000.0
2007-04-13 12:00:00,77.958,78.025,77.956,78.006,417710000.0
2007-04-13 12:05:00,78.023,78.068,78.003,78.01,666880000.0
2007-04-13 12:10:00,78.01,78.041,77.998,78.039,530700000.0
2007-04-13 12:15:00,78.035,78.062,77.981,77.981,306490000.0
2007-04-13 12:20:00,77.988,78.01,77.954,77.978,673140000.0
2007-04-13 12:25:00,78.013,78.013,77.962,77.973,554330000.0
2007-04-13 12:30:00,78.011,78.016,77.96,77.975,241230000.0
2007-04-13 12:35:00,77.968,78.015,77.963,77.983,275140000.0
2007-04-13 12:40:00,78.001,78.011,77.963,77.971,366450000.0
2007-04-13 12:45:00,78.008,78.067,77.974,78.034,593470000.0
2007-04-13 12:50:00,78.036,78.059,78.009,78.038,342210000.0
2007-04-13 12:55:00,78.011,78.045,77.995,78.007,674060000.0
2007-04-13 13:00:00,78.002,78.029,77.985,77.99,381610000.0
2007-04-13 13:05:00,77.984,78.052,77.979,78.033,149570000.0
2007-04-13 13:10:00,78.051,78.053,78.012,78.018,575820000.0
2007-04-13 13:15:00,78.04,78.056,78.007,78.015,384180000.0
2007-04-13 13:20:00,78.014,78.07,78.009,78.024,426260000.0
2007-04-13 13:25:00,78.007,78.037,77.996,78.0,457970000.0
2007-04-13 13:30:00,78.013,78.052,77.994,78.029,162690000.0
2007-04-13 13:35:00,78.057,78.061,78.021,78.054,404120000.0
2007-04-13 13:40:00,78.022,78.092,78.022,78.092,233160000.0
2007-04-13 13:45:00,78.066,78.091,78.058,78.081,346640000.0
2007-04-13 13:50:00,78.085,78.122,78.071,78.095,687450000.0
2007-04-13 13:55:00,78.082,78.114,78.073,78.085,565670000.0
2007-04-13 14:00:00,78.096,78.113,78.077,78.088,205830000.0
2007-04-13 14:05:00,78.08,78.21,78.08,78.197,246930000.0
2007-04-13 14:10:00,78.195,78.269,78.19,78.246,624080000.0
2007-04-13 14:15:00,78.224,78.249,78.153,78.185,598500000.0
2007-04-13 14:20:00,78.154,78.183,78.143,78.177,341000000.0
2007-04-13 14:25:00,78.17,78.234,78.17,78.212,305960000.0
2007-04-13 14:30:00,78.23,78.251,78.125,78.142,490420000.0
2007-04-13 14:35:00,78.149,78.213,78.14,78.213,646140000.0
2007-04-13 14:40:00,78.237,78.246,78.198,78.219,403330000.0
2007-04-13 14:45:00,78.218,78.218,78.175,78.187,467910000.0
2007-04-13 14:50:00,78.172,78.205,78.16,78.169,270180000.0
2007-04-13 14:55:00,78.177,78.184,78.135,78.165,402870000.0
2007-04-13 15:00:00,78.16,78.184,78.124,78.169,252050000.0
2007-04-13 15:05:00,78.204,78.207,78.161,78.161,252840000.0
2007-04-13 15:10:00,78.166,78.193,78.152,78.182,284760000.0
2007-04-13 15:15:00,78.18,78.262,78.18,78.203,183840000.0
2007-04-13 15:20:00,78.191,78.23,78.173,78.177,161490000.0
2007-04-13 15:25:00,78.169,78.206,78.164,78.206,407130000.0
2007-04-13 15:30:00,78.201,78.221,78.172,78.193,580900000.0
2007-04-13 15:35:00,78.182,78.182,78.132,78.182,497720000.0
2007-04-13 15:40:00,78.162,78.175,78.126,78.141,252760000.0
2007-04-13 15:45:00,78.134,78.178,78.123,78.163,435300000.0
2007-04-13 15:50:00,78.174,78.257,78.174,78.246,447500000.0
2007-04-13 15:55:00,78.234,78.284,78.234,78.244,356870000.0
2007-04-13 16:00:00,78.224,78.403,78.201,78.313,424160000.0
2007-04-13 16:05:00,78.319,78.36,78.311,78.327,568110000.0
2007-04-13 16:10:00,78.338,78.352,78.305,78.343,569270000.0
2007-04-13 16:15:00,78.324,78.344,78.305,78.305,585220000.0
2007-04-13 16:20:00,78.295,78.413,78.295,78.387,476580000.0
2007-04-13 16:25:00,78.37,78.392,78.321,78.329,543160000.0
2007-04-13 16:30:00,78.336,78.444,78.332,78.444,629920000.0
2007-04-13 16:35:00,78.447,78.609,78.439,78.581,386250000.0
2007-04-13 16:40:00,78.628,78.71,78.53,78.556,469710000.0
2007-04-13 16:45:00,78.589,78.619,78.533,78.598,560330000.0
2007-04-13 16:50:00,78.619,78.633,78.563,78.587,438060000.0
2007-04-13 16:55:00,78.618,78.686,78.593,78.62,659090000.0
2007-04-13 17:00:00,78.637,78.68,78.605,78.608,449150000.0
2007-04-13 17:05:00,78.627,78.763,78.62,78.737,388260000.0
2007-04-13 17:10:00,78.768,78.768,78.69,78.693,490740000.0
2007-04-13 17:15:00,78.686,78.771,78.653,78.659,530800000.0
2007-04-13 17:20:00,78.671,78.685,78.636,78.636,613340000.0
2007-04-13 17:25:00,78.655,78.702,78.634,78.677,368500000.0
2007-04-13 17:30:00,78.599,78.671,78.552,78.646,185350000.0
2007-04-13 17:35:00,78.61,78.641,78.597,78.602,362100000.0
2007-04-13 17:40:00,78.625,78.625,78.543,78.6,583880000.0
2007-04-13 17:45:00,78.579,78.626,78.547,78.584,513800000.0
2007-04-13 17:50:00,78.565,78.585,78.545,78.567,469500000.0
2007-04-13 17:55:00,78.557,78.609,78.556,78.589,642920000.0
2007-04-13 18:00:00,78.599,78.663,78.584,78.643,428090000.0
2007-04-13 18:05:00,78.586,78.624,78.566,78.588,329460000.0
2007-04-13 18:10:00,78.592,78.634,78.583,78.634,231850000.0
2007-04-13 18:15:00,78.654,78.685,78.624,78.682,296990000.0
2007-04-13 18:20:00,78.636,78.671,78.624,78.625,658890000.0
2007-04-13 18:25:00,78.647,78.65,78.613,78.622,339410000.0
2007-04-13 18:30:00,78.654,78.66,78.572,78.615,297760000.0
2007-04-13 18:35:00,78.588,78.61,78.557,78.594,620610000.0
2007-04-13 18:40:00,78.607,78.618,78.582,78.595,617240000.0
2007-04-13 18:45:00,78.584,78.616,78.573,78.615,578880000.0
2007-04-13 18:50:00,78.586,78.637,78.578,78.607,331830000.0
2007-04-13 18:55:00,78.601,78.662,78.601,78.63,390760000.0
2007-04-13 19:00:00,78.625,78.652,78.58,78.599,470120000.0
2007-04-13 19:05:00,78.616,78.618,78.58,78.589,172500000.0
2007-04-13 19:10:00,78.585,78.619,78.585,78.616,79270000.0
2007-04-13 19:15:00,78.631,78.631,78.574,78.592,258060000.0
2007-04-13 19:20:00,78.617,78.62,78.594,78.594,263850000.0
2007-04-13 19:25:00,78.601,78.628,78.57,78.572,507330000.0
2007-04-13 19:30:00,78.616,78.634,78.577,78.634,426970000.0
2007-04-13 19:35:00,78.625,78.625,78.592,78.617,275740000.0
2007-04-13 19:40:00,78.581,78.625,78.571,78.586,426490000.0
2007-04-13 19:45:00,78.595,78.62,78.549,78.561,307540000.0
2007-04-13 19:50:00,78.567,78.586,78.543,78.557,485740000.0
2007-04-13 19:55:00,78.562,78.602,78.554,78.564,348750000.0
2007-04-13 20:00:00,78.555,78.579,78.521,78.565,496550000.0
2007-04-13 20:05:00,78.531,78.596,78.531,78.589,366110000.0
2007-04-13 20:10:00,78.575,78.575,78.5,78.5,289510000.0
2007-04-13 20:15:00,78.542,78.542,78.501,78.534,363360000.0
2007-04-13 20:20:00,78.547,78.559,78.522,78.533,214190000.0
2007-04-13 20:25:00,78.547,78.55,78.509,78.543,221440000.0
2007-04-13 20:30:00,78.533,78.554,78.511,78.534,281190000.0
2007-04-13 20:35:00,78.541,78.554,78.508,78.533,321500000.0
2007-04-13 20:40:00,78.518,78.551,78.509,78.52,470170000.0
2007-04-13 20:45:00,78.553,78.578,78.514,78.559,405580000.0
2007-04-13 20:50:00,78.509,78.556,78.501,78.518,610620000.0
2007-04-13 20:55:00,78.545,78.552,78.501,78.527,464180000.0
2007-04-13 21:00:00,78.497,78.532,78.487,78.5,324830000.0
2007-04-13 21:05:00,78.5,78.54,78.498,78.537,124690000.0
2007-04-13 21:10:00,78.527,78.561,78.526,78.537,217030000.0
2007-04-13 21:15:00,78.582,78.591,78.538,78.547,293850000.0
2007-04-13 21:20:00,78.54,78.581,78.523,78.567,223220000.0
2007-04-13 21:25:00,78.515,78.543,78.499,78.526,330350000.0
2007-04-13 21:30:00,78.518,78.558,78.518,78.538,245470000.0
2007-04-13 21:35:00,78.565,78.567,78.531,78.533,168310000.0
2007-04-13 21:40:00,78.539,78.567,78.524,78.529,237430000.0
2007-04-13 21:45:00,78.545,78.572,78.529,78.534,252580000.0
2007-04-13 21:50:00,78.536,78.573,78.526,78.572,358820000.0
2007-04-13 21:55:00,78.549,78.572,78.524,78.533,344030000.0
2007-04-13 22:00:00,78.581,78.581,78.53,78.553,273050000.0
2007-04-13 22:05:00,78.56,78.56,78.527,78.556,191830000.0
2007-04-13 22:10:00,78.519,78.55,78.519,78.548,223860000.0
2007-04-13 22:15:00,78.586,78.587,78.515,78.521,114110000.0
2007-04-13 22:20:00,78.509,78.542,78.498,78.505,150890000.0
2007-04-13 22:25:00,78.506,78.519,78.477,78.479,199210000.0
2007-04-13 22:30:00,78.505,78.51,78.481,78.5,118400000.0
2007-04-13 22:35:00,78.506,78.531,78.5,78.531,170230000.0
2007-04-13 22:40:00,78.528,78.569,78.528,78.566,293180000.0
2007-04-13 22:45:00,78.601,78.601,78.546,78.564,134840000.0
2007-04-13 22:50:00,78.578,78.586,78.546,78.571,247590000.0
2007-04-13 22:55:00,78.557,78.597,78.557,78.567,20000000.0
2007-04-16 02:00:00,78.646,78.67,78.543,78.566,355910000.0
2007-04-16 02:05:00,78.56,78.592,78.554,78.572,587000000.0
2007-04-16 02:10:00,78.581,78.612,78.559,78.563,535800000.0
2007-04-16 02:15:00,78.574,78.584,78.5,78.545,469470000.0
2007-04-16 02:20:00,78.522,78.562,78.503,78.545,563600000.0
2007-04-16 02:25:00,78.553,78.609,78.547,78.584,553510000.0
2007-04-16 02:30:00,78.58,78.624,78.574,78.61,538700000.0
2007-04-16 02:35:00,78.621,78.662,78.605,78.628,404780000.0
2007-04-16 02:40:00,78.638,78.653,78.585,78.601,330330000.0
2007-04-16 02:45:00,78.62,78.621,78.578,78.579,286450000.0
2007-04-16 02:50:00,78.586,78.633,78.584,78.621,353340000.0
2007-04-16 02:55:00,78.61,78.618,78.574,78.574,329500000.0
2007-04-16 03:00:00,78.582,78.619,78.559,78.579,427960000.0
2007-04-16 03:05:00,78.567,78.607,78.542,78.586,309460000.0
2007-04-16 03:10:00,78.587,78.599,78.549,78.555,506970000.0
2007-04-16 03:15:00,78.579,78.6,78.548,78.565,379010000.0
2007-04-16 03:20:00,78.582,78.619,78.569,78.599,231320000.0
2007-04-16 03:25:00,78.558,78.577,78.546,78.576,367700000.0
2007-04-16 03:30:00,78.577,78.608,78.566,78.599,270210000.0
2007-04-16 03:35:00,78.615,78.617,78.556,78.588,158850000.0
2007-04-16 03:40:00,78.566,78.591,78.559,78.578,285110000.0
2007-04-16 03:45:00,78.57,78.602,78.533,78.556,377290000.0
2007-04-16 03:50:00,78.569,78.57,78.539,78.562,177340000.0
2007-04-16 03:55:00,78.536,78.561,78.525,78.546,299480000.0
2007-04-16 04:00:00,78.563,78.611,78.561,78.608,256430000.0
2007-04-16 04:05:00,78.615,78.62,78.587,78.605,148220000.0
2007-04-16 04:10:00,78.606,78.632,78.601,78.609,349650000.0
2007-04-16 04:15:00,78.611,78.636,78.601,78.611,395730000.0
2007-04-16 04:20:00,78.626,78.659,78.62,78.641,366380000.0
2007-04-16 04:25:00,78.631,78.648,78.622,78.639,356610000.0
2007-04-16 04:30:00,78.637,78.66,78.626,78.634,322920000.0
2007-04-16 04:35:00,78.631,78.672,78.629,78.656,323360000.0
2007-04-16 04:40:00,78.658,78.68,78.654,78.656,130720000.0
2007-04-16 04:45:00,78.68,78.68,78.639,78.653,349270000.0
2007-04-16 04:50:00,78.674,78.679,78.647,78.678,244980000.0
2007-04-16 04:55:00,78.658,78.66,78.62,78.652,240810000.0
2007-04-16 05:00:00,78.647,78.68,78.647,78.678,139840000.0
2007-04-16 05:05:00,78.669,78.718,78.666,78.718,381400000.0
2007-04-16 05:10:00,78.699,78.733,78.696,78.718,209310000.0
2007-04-16 05:15:00,78.713,78.73,78.697,78.728,264010000.0
2007-04-16 05:20:00,78.739,78.739,78.701,78.738,183800000.0
2007-04-16 05:25:00,78.7,78.739,78.698,78.703,272230000.0
2007-04-16 05:30:00,78.768,78.768,78.698,78.707,247880000.0
2007-04-16 05:35:00,78.753,78.76,78.653,78.681,204400000.0
2007-04-16 05:40:00,78.695,78.73,78.691,78.697,263920000.0
2007-04-16 05:45:00,78.727,78.74,78.69,78.73,209090000.0
2007-04-16 05:50:00,78.689,78.753,78.681,78.729,481290000.0
2007-04-16 05:55:00,78.738,78.767,78.728,78.729,329090000.0
2007-04-16 06:00:00,78.724,78.79,78.716,78.729,433280000.0
2007-04-16 06:05:00,78.714,78.765,78.707,78.743,455690000.0
2007-04-16 06:10:00,78.746,78.776,78.736,78.776,417880000.0
2007-04-16 06:15:00,78.802,78.802,78.759,78.762,435940000.0
2007-04-16 06:20:00,78.764,78.789,78.757,78.774,446220000.0
2007-04-16 06:25:00,78.79,78.79,78.756,78.765,205760000.0
2007-04-16 06:30:00,78.762,78.797,78.756,78.756,438030000.0
2007-04-16 06:35:00,78.757,78.809,78.757,78.795,309020000.0
2007-04-16 06:40:00,78.78,78.819,78.774,78.796,392790000.0
2007-04-16 06:45:00,78.819,78.819,78.775,78.783,254560000.0
2007-04-16 06:50:00,78.804,78.809,78.791,78.792,210450000.0
2007-04-16 06:55:00,78.792,78.853,78.779,78.791,337310000.0
2007-04-16 07:00:00,78.825,78.826,78.782,78.782,452210000.0
2007-04-16 07:05:00,78.787,78.81,78.78,78.794,604140000.0
2007-04-16 07:10:00,78.802,78.819,78.795,78.801,462620000.0
2007-04-16 07:15:00,78.836,78.85,78.797,78.811,452170000.0
2007-04-16 07:20:00,78.804,78.842,78.799,78.828,320640000.0
2007-04-16 07:25:00,78.8,78.813,78.794,78.806,337410000.0
2007-04-16 07:30:00,78.843,78.845,78.788,78.797,361580000.0
2007-04-16 07:35:00,78.806,78.832,78.802,78.823,189950000.0
2007-04-16 07:40:00,78.81,78.845,78.806,78.826,360600000.0
2007-04-16 07:45:00,78.863,78.864,78.805,78.806,459460000.0
2007-04-16 07:50:00,78.8,78.846,78.799,78.824,455260000.0
2007-04-16 07:55:00,78.826,78.879,78.824,78.835,501080000.0
2007-04-16 08:00:00,78.838,78.856,78.829,78.83,348950000.0
2007-04-16 08:05:00,78.837,78.853,78.814,78.816,491510000.0
2007-04-16 08:10:00,78.825,78.891,78.817,78.878,314490000.0
2007-04-16 08:15:00,78.892,78.912,78.873,78.882,521670000.0
2007-04-16 08:20:00,78.885,78.901,78.809,78.85,467100000.0
2007-04-16 08:25:00,78.833,78.878,78.821,78.825,440620000.0
2007-04-16 08:30:00,78.832,78.877,78.818,78.833,502290000.0
2007-04-16 08:35:00,78.833,78.864,78.823,78.826,510680000.0
2007-04-16 08:40:00,78.833,78.892,78.824,78.836,476600000.0
2007-04-16 08:45:00,78.832,78.889,78.829,78.866,369310000.0
2007-04-16 08:50:00,78.852,78.891,78.843,78.873,235840000.0
2007-04-16 08:55:00,78.863,78.905,78.863,78.904,463130000.0
2007-04-16 09:00:00,78.908,78.952,78.856,78.856,661420000.0
2007-04-16 09:05:00,78.877,78.947,78.877,78.934,434030000.0
2007-04-16 09:10:00,78.907,78.926,78.857,78.857,564790000.0
2007-04-16 09:15:00,78.867,78.904,78.857,78.866,614230000.0
2007-04-16 09:20:00,78.857,78.861,78.835,78.841,617460000.0
2007-04-16 09:25:00,78.846,78.871,78.811,78.821,360230000.0
2007-04-16 09:30:00,78.847,78.847,78.792,78.826,544490000.0
2007-04-16 09:35:00,78.838,78.883,78.817,78.847,704400000.0
2007-04-16 09:40:00,78.829,78.873,78.803,78.817,322410000.0
2007-04-16 09:45:00,78.875,78.877,78.83,78.837,221040000.0
2007-04-16 09:50:00,78.847,78.902,78.843,78.868,313530000.0
2007-04-16 09:55:00,78.868,78.894,78.855,78.888,450690000.0
2007-04-16 10:00:00,78.944,78.945,78.886,78.886,660010000.0
2007-04-16 10:05:00,78.893,78.927,78.884,78.914,498720000.0
2007-04-16 10:10:00,78.904,78.958,78.897,78.919,535370000.0
2007-04-16 10:15:00,78.936,78.956,78.872,78.881,619210000.0
2007-04-16 10:20:00,78.874,78.891,78.854,78.854,350080000.0
2007-04-16 10:25:00,78.841,78.88,78.841,78.88,136240000.0
2007-04-16 10:30:00,78.892,78.893,78.827,78.865,395350000.0
2007-04-16 10:35:00,78.864,78.902,78.85,78.859,642380000.0
2007-04-16 10:40:00,78.873,78.904,78.871,78.894,569480000.0
2007-04-16 10:45:00,78.926,78.947,78.889,78.892,502230000.0
2007-04-16 10:50:00,78.896,78.913,78.882,78.884,384070000.0
2007-04-16 10:55:00,78.871,78.916,78.868,78.896,489170000.0
2007-04-16 11:00:00,78.938,78.959,78.886,78.906,682440000.0
2007-04-16 11:05:00,78.894,78.929,78.894,78.912,456400000.0
2007-04-16 11:10:00,78.886,78.936,78.871,78.874,573070000.0
2007-04-16 11:15:00,78.909,78.91,78.869,78.877,481310000.0
2007-04-16 11:20:00,78.863,78.905,78.852,78.876,353510000.0
2007-04-16 11:25:00,78.875,78.908,78.843,78.852,553270000.0
2007-04-16 11:30:00,78.855,78.894,78.854,78.889,499150000.0
2007-04-16 11:35:00,78.893,78.917,78.878,78.896,445370000.0
2007-04-16 11:40:00,78.896,78.929,78.888,78.891,560030000.0
2007-04-16 11:45:00,78.933,78.934,78.803,78.804,532000000.0
2007-04-16 11:50:00,78.804,78.917,78.8,78.896,544400000.0
2007-04-16 11:55:00,78.906,78.937,78.899,78.905,393540000.0
2007-04-16 12:00:00,78.957,78.957,78.89,78.899,320400000.0
2007-04-16 12:05:00,78.908,78.941,78.906,78.94,421320000.0
2007-04-16 12:10:00,78.91,78.924,78.897,78.909,391210000.0
2007-04-16 12:15:00,78.943,78.943,78.906,78.919,297450000.0
2007-04-16 12:20:00,78.924,78.953,78.906,78.924,501330000.0
2007-04-16 12:25:00,78.908,78.944,78.908,78.916,558530000.0
2007-04-16 12:30:00,78.955,78.958,78.908,78.917,410560000.0
2007-04-16 12:35:00,78.949,78.971,78.925,78.968,125610000.0
2007-04-16 12:40:00,78.945,78.962,78.921,78.922,127830000.0
2007-04-16 12:45:00,78.977,78.977,78.91,78.919,281040000.0
2007-04-16 12:50:00,78.969,78.98,78.911,78.978,318570000.0
2007-04-16 12:55:00,78.919,78.954,78.917,78.923,204790000.0
2007-04-16 13:00:00,78.956,78.956,78.896,78.907,410370000.0
2007-04-16 13:05:00,78.935,78.951,78.901,78.91,331020000.0
2007-04-16 13:10:00,78.913,78.941,78.899,78.907,461260000.0
2007-04-16 13:15:00,78.958,78.959,78.881,78.885,392010000.0
2007-04-16 13:20:00,78.885,78.936,78.881,78.927,652030000.0
2007-04-16 13:25:00,78.897,78.914,78.885,78.899,480460000.0
2007-04-16 13:30:00,78.907,78.907,78.881,78.892,265650000.0
2007-04-16 13:35:00,78.918,78.943,78.897,78.916,319200000.0
2007-04-16 13:40:00,78.902,78.937,78.9,78.931,589510000.0
2007-04-16 13:45:00,78.942,78.966,78.918,78.929,621010000.0
2007-04-16 13:50:00,78.936,78.968,78.929,78.958,218600000.0
2007-04-16 13:55:00,78.97,78.971,78.917,78.917,232710000.0
2007-04-16 14:00:00,78.92,78.93,78.885,78.887,564580000.0
2007-04-16 14:05:00,78.889,78.982,78.88,78.978,687120000.0
2007-04-16 14:10:00,78.901,78.946,78.889,78.903,316220000.0
2007-04-16 14:15:00,78.943,78.95,78.901,78.914,199420000.0
2007-04-16 14:20:00,78.911,78.95,78.904,78.924,403770000.0
2007-04-16 14:25:00,78.935,78.944,78.922,78.922,116150000.0
2007-04-16 14:30:00,78.901,78.988,78.896,78.934,445130000.0
2007-04-16 14:35:00,78.937,78.95,78.916,78.935,405570000.0
2007-04-16 14:40:00,78.918,78.96,78.893,78.932,497350000.0
2007-04-16 14:45:00,78.996,78.996,78.915,78.919,706890000.0
2007-04-16 14:50:00,78.95,78.951,78.938,78.938,114500000.0
2007-04-16 14:55:00,78.908,78.932,78.905,78.915,468750000.0
2007-04-16 15:00:00,78.902,78.947,78.87,78.915,679910000.0
2007-04-16 15:05:00,78.95,78.973,78.916,78.933,330390000.0
2007-04-16 15:10:00,78.931,78.986,78.92,78.929,596600000.0
2007-04-16 15:15:00,78.922,78.956,78.919,78.925,355760000.0
2007-04-16 15:20:00,78.961,78.986,78.929,78.947,310490000.0
2007-04-16 15:25:00,78.946,78.95,78.925,78.928,237990000.0
2007-04-16 15:30:00,78.983,78.988,78.922,78.953,559330000.0
2007-04-16 15:35:00,78.955,78.991,78.942,78.959,706930000.0
2007-04-16 15:40:00,78.97,78.978,78.899,78.899,266110000.0
2007-04-16 15:45:00,78.906,78.974,78.904,78.948,540090000.0
2007-04-16 15:50:00,78.94,78.983,78.93,78.947,645820000.0
2007-04-16 15:55:00,78.951,78.994,78.94,78.952,378150000.0
2007-04-16 16:00:00,78.967,79.027,78.956,78.997,644470000.0
2007-04-16 16:05:00,78.986,79.017,78.961,78.985,563230000.0
2007-04-16 16:10:00,78.985,79.05,78.979,79.032,577890000.0
2007-04-16 16:15:00,79.049,79.088,79.024,79.025,365260000.0
2007-04-16 16:20:00,79.013,79.058,79.013,79.029,562680000.0
2007-04-16 16:25:00,79.027,79.059,79.01,79.012,555290000.0
2007-04-16 16:30:00,79.046,79.047,79.019,79.033,289350000.0
2007-04-16 16:35:00,79.022,79.059,79.019,79.059,301820000.0
2007-04-16 16:40:00,79.03,79.061,78.994,79.015,317020000.0
2007-04-16 16:45:00,79.049,79.056,79.001,79.009,552470000.0
2007-04-16 16:50:00,79.008,79.06,79.0,79.051,406170000.0
2007-04-16 16:55:00,79.045,79.078,79.035,79.064,501610000.0
2007-04-16 17:00:00,79.077,79.096,79.053,79.068,697880000.0
2007-04-16 17:05:00,79.068,79.143,79.068,79.125,461120000.0
2007-04-16 17:10:00,79.125,79.164,79.11,79.113,301950000.0
2007-04-16 17:15:00,79.121,79.149,79.089,79.093,538940000.0
2007-04-16 17:20:00,79.084,79.118,79.081,79.097,695930000.0
2007-04-16 17:25:00,79.088,79.111,79.058,79.058,406660000.0
2007-04-16 17:30:00,79.091,79.097,79.046,79.047,371980000.0
2007-04-16 17:35:00,79.034,79.103,79.034,79.067,562390000.0
2007-04-16 17:40:00,79.07,79.101,79.053,79.058,707270000.0
2007-04-16 17:45:00,79.08,79.098,79.069,79.089,120010000.0
2007-04-16 17:50:00,79.072,79.129,79.063,79.123,307650000.0
2007-04-16 17:55:00,79.075,79.087,79.07,79.077,136090000.0
2007-04-16 18:00:00,79.106,79.106,79.058,79.077,379580000.0
2007-04-16 18:05:00,79.071,79.115,79.071,79.092,633930000.0
2007-04-16 18:10:00,79.077,79.11,79.067,79.08,563820000.0
2007-04-16 18:15:00,79.076,79.103,79.037,79.048,487910000.0
2007-04-16 18:20:00,79.04,79.094,79.035,79.056,621390000.0
2007-04-16 18:25:00,79.057,79.073,79.049,79.06,429700000.0
2007-04-16 18:30:00,79.106,79.108,79.087,79.088,143420000.0
2007-04-16 18:35:00,79.052,79.101,79.052,79.098,197510000.0
2007-04-16 18:40:00,79.097,79.098,79.036,79.036,241400000.0
2007-04-16 18:45:00,79.079,79.079,79.03,79.05,550790000.0
2007-04-16 18:50:00,79.04,79.075,79.036,79.056,705670000.0
2007-04-16 18:55:00,79.038,79.052,79.026,79.032,324130000.0
2007-04-16 19:00:00,79.046,79.067,79.024,79.025,272020000.0
2007-04-16 19:05:00,79.046,79.049,79.007,79.049,322300000.0
2007-04-16 19:10:00,79.041,79.041,78.994,79.008,132810000.0
2007-04-16 19:15:00,79.032,79.032,78.989,79.004,416930000.0
2007-04-16 19:20:00,79.017,79.058,79.008,79.025,648530000.0
2007-04-16 19:25:00,79.022,79.043,79.022,79.033,136720000.0
2007-04-16 19:30:00,79.023,79.041,79.014,79.025,285210000.0
2007-04-16 19:35:00,79.033,79.067,79.017,79.03,310510000.0
2007-04-16 19:40:00,79.007,79.025,78.993,79.005,500780000.0
2007-04-16 19:45:00,79.032,79.032,78.996,79.011,345690000.0
2007-04-16 19:50:00,79.049,79.051,79.011,79.015,192800000.0
2007-04-16 19:55:00,79.016,79.03,79.007,79.022,256680000.0
2007-04-16 20:00:00,79.057,79.059,79.019,79.049,305630000.0
2007-04-16 20:05:00,79.019,79.079,79.017,79.05,415070000.0
2007-04-16 20:10:00,79.019,79.052,79.016,79.023,243050000.0
2007-04-16 20:15:00,79.056,79.067,79.024,79.025,274050000.0
2007-04-16 20:20:00,79.067,79.067,79.035,79.035,207180000.0
2007-04-16 20:25:00,79.035,79.072,79.026,79.047,377940000.0
2007-04-16 20:30:00,79.082,79.082,79.042,79.077,194290000.0
2007-04-16 20:35:00,79.087,79.091,79.053,79.054,116510000.0
2007-04-16 20:40:00,79.058,79.07,79.047,79.069,256670000.0
2007-04-16 20:45:00,79.077,79.077,79.067,79.068,117210000.0
2007-04-16 20:50:00,79.044,79.096,79.042,79.089,198220000.0
2007-04-16 20:55:00,79.038,79.069,79.037,79.053,464300000.0
2007-04-16 21:00:00,79.079,79.096,79.051,79.055,255180000.0
2007-04-16 21:05:00,79.064,79.088,79.037,79.062,318930000.0
2007-04-16 21:10:00,79.036,79.053,79.032,79.045,224110000.0
2007-04-16 21:15:00,79.036,79.079,79.036,79.069,221070000.0
2007-04-16 21:20:00,79.046,79.07,79.033,79.062,399760000.0
2007-04-16 21:25:00,79.023,79.049,79.021,79.049,130050000.0
2007-04-16 21:30:00,79.045,79.052,79.017,79.049,319630000.0
2007-04-16 21:35:00,79.066,79.068,79.047,79.048,138250000.0
2007-04-16 21:40:00,79.059,79.061,79.017,79.024,217170000.0
2007-04-16 21:45:00,79.018,79.061,79.014,79.015,293990000.0
2007-04-16 21:50:00,79.059,79.061,79.037,79.038,123590000.0
2007-04-16 21:55:00,79.035,79.035,79.004,79.01,136830000.0
2007-04-16 22:00:00,79.035,79.041,79.007,79.01,278940000.0
2007-04-16 22:05:00,79.017,79.049,79.007,79.025,309410000.0
2007-04-16 22:10:00,79.038,79.038,79.019,79.025,227370000.0
2007-04-16 22:15:00,79.018,79.063,79.018,79.039,396110000.0
2007-04-16 22:20:00,79.036,79.059,79.03,79.032,271320000.0
2007-04-16 22:25:00,79.048,79.048,79.014,79.015,220120000.0
2007-04-16 22:30:00,79.043,79.049,79.006,79.012,229870000.0
2007-04-16 22:35:00,79.037,79.057,79.015,79.015,194870000.0
2007-04-16 22:40:00,79.03,79.031,78.995,78.997,224200000.0
2007-04-16 22:45:00,79.005,79.04,78.996,79.007,314970000.0
2007-04-16 22:50:00,78.998,79.049,78.994,79.028,235800000.0
2007-04-16 22:55:00,79.01,79.038,79.001,79.014,337480000.0
2007-04-16 23:00:00,79.048,79.048,79.001,79.005,410710000.0
2007-04-16 23:05:00,79.029,79.029,78.987,79.01,313910000.0
2007-04-16 23:10:00,79.007,79.017,78.999,79.014,466630000.0
2007-04-16 23:15:00,79.037,79.037,79.001,79.03,201000000.0
2007-04-16 23:20:00,79.023,79.044,79.017,79.044,316980000.0
2007-04-16 23:25:00,79.031,79.037,79.019,79.028,132770000.0
2007-04-16 23:30:00,79.056,79.058,79.015,79.015,312700000.0
2007-04-16 23:35:00,79.003,79.05,78.998,79.05,558250000.0
2007-04-16 23:40:00,79.03,79.066,79.013,79.018,698860000.0
2007-04-16 23:45:00,79.053,79.084,79.032,79.081,312500000.0
2007-04-16 23:50:00,79.045,79.07,78.992,78.995,397210000.0
2007-04-16 23:55:00,78.989,78.991,78.947,78.977,665940000.0
2007-04-17 00:00:00,78.988,79.016,78.98,78.985,372390000.0
2007-04-17 00:05:00,78.973,79.012,78.973,78.982,353480000.0
2007-04-17 00:10:00,79.002,79.002,78.961,78.965,230530000.0
2007-04-17 00:15:00,78.999,79.011,78.957,78.959,316040000.0
2007-04-17 00:20:00,78.969,79.031,78.965,79.029,508120000.0
2007-04-17 00:25:00,79.04,79.041,79.037,79.038,60390000.0
2007-04-17 00:30:00,79.04,79.04,79.011,79.015,280620000.0
2007-04-17 00:35:00,79.051,79.055,79.021,79.03,185000000.0
2007-04-17 00:40:00,79.037,79.049,79.017,79.018,313900000.0
2007-04-17 00:45:00,79.066,79.069,79.013,79.047,341380000.0
2007-04-17 00:50:00,79.021,79.071,79.02,79.037,388260000.0
2007-04-17 00:55:00,79.032,79.071,79.03,79.044,666540000.0
2007-04-17 01:00:00,79.044,79.08,79.043,79.056,273410000.0
2007-04-17 01:05:00,79.049,79.098,79.049,79.083,491590000.0
2007-04-17 01:10:00,79.067,79.076,79.041,79.056,704780000.0
2007-04-17 01:15:00,79.094,79.101,79.09,79.09,206670000.0
2007-04-17 01:20:00,79.052,79.091,79.052,79.088,195830000.0
2007-04-17 01:25:00,79.068,79.088,79.032,79.032,463950000.0
2007-04-17 01:30:00,79.082,79.082,79.036,79.063,546860000.0
2007-04-17 01:35:00,79.08,79.08,79.043,79.044,115270000.0
2007-04-17 01:40:00,79.048,79.122,79.047,79.057,463590000.0
2007-04-17 01:45:00,79.058,79.111,79.056,79.056,672780000.0
2007-04-17 01:50:00,79.06,79.088,79.046,79.08,398440000.0
2007-04-17 01:55:00,79.038,79.046,79.014,79.036,341900000.0
2007-04-17 02:00:00,79.055,79.088,79.036,79.049,356360000.0
2007-04-17 02:05:00,79.061,79.102,79.058,79.063,371330000.0
2007-04-17 02:10:00,79.064,79.083,78.997,79.005,565240000.0
2007-04-17 02:15:00,79.019,79.042,78.964,78.969,257470000.0
2007-04-17 02:20:00,78.977,79.02,78.963,78.993,260770000.0
2007-04-17 02:25:00,79.001,79.02,78.973,78.98,307150000.0
2007-04-17 02:30:00,78.977,79.017,78.975,78.994,82810000.0
2007-04-17 02:35:00,78.98,79.028,78.95,78.955,335710000.0
2007-04-17 02:40:00,78.942,78.954,78.926,78.947,231900000.0
2007-04-17 02:45:00,78.953,78.998,78.933,78.968,167310000.0
2007-04-17 02:50:00,78.957,79.035,78.951,78.958,334480000.0
2007-04-17 02:55:00,78.953,79.001,78.945,78.945,359810000.0
2007-04-17 03:00:00,78.935,78.976,78.914,78.925,319240000.0
2007-04-17 03:05:00,78.954,78.988,78.944,78.97,172600000.0
2007-04-17 03:10:00,78.964,78.97,78.9,78.916,538230000.0
2007-04-17 03:15:00,78.914,78.967,78.9,78.921,435840000.0
2007-04-17 03:20:00,78.91,78.954,78.91,78.936,249740000.0
2007-04-17 03:25:00,78.938,78.961,78.931,78.94,127250000.0
2007-04-17 03:30:00,78.988,78.996,78.958,78.97,188670000.0
2007-04-17 03:35:00,78.963,78.981,78.954,78.975,289290000.0
2007-04-17 03:40:00,78.983,78.983,78.944,78.949,60390000.0
2007-04-17 03:45:00,78.984,78.984,78.94,78.946,222270000.0
2007-04-17 03:50:00,78.94,79.035,78.929,79.03,226440000.0
2007-04-17 03:55:00,78.944,78.953,78.926,78.928,93250000.0
2007-04-17 04:00:00,78.955,78.969,78.949,78.965,188640000.0
2007-04-17 04:05:00,78.922,78.974,78.921,78.952,241290000.0
2007-04-17 04:10:00,78.953,78.963,78.927,78.938,171180000.0
2007-04-17 04:15:00,78.931,78.977,78.929,78.937,255100000.0
2007-04-17 04:20:00,78.928,78.96,78.917,78.924,282690000.0
2007-04-17 04:25:00,78.926,78.933,78.907,78.929,325710000.0
2007-04-17 04:30:00,78.923,78.95,78.91,78.916,231160000.0
2007-04-17 04:35:00,78.927,78.969,78.919,78.965,290360000.0
2007-04-17 04:40:00,78.976,78.978,78.97,78.97,130360000.0
2007-04-17 04:45:00,78.975,78.984,78.947,78.969,461610000.0
2007-04-17 04:50:00,78.978,79.014,78.97,78.978,97230000.0
2007-04-17 04:55:00,78.966,79.001,78.955,78.998,261310000.0
2007-04-17 05:00:00,78.992,78.992,78.966,78.977,235140000.0
2007-04-17 05:05:00,78.97,79.04,78.951,78.989,307770000.0
2007-04-17 05:10:00,78.955,78.993,78.955,78.964,154440000.0
2007-04-17 05:15:00,79.007,79.009,78.936,78.977,428450000.0
2007-04-17 05:20:00,78.959,79.001,78.928,78.999,222340000.0
2007-04-17 05:25:00,78.948,78.963,78.943,78.959,139030000.0
2007-04-17 05:30:00,78.996,78.996,78.941,78.947,247210000.0
2007-04-17 05:35:00,78.939,78.972,78.92,78.936,262220000.0
2007-04-17 05:40:00,78.938,78.994,78.93,78.945,166750000.0
2007-04-17 05:45:00,78.973,78.973,78.933,78.952,231400000.0
2007-04-17 05:50:00,78.949,78.998,78.947,78.988,148810000.0
2007-04-17 05:55:00,78.978,78.981,78.937,78.94,204160000.0
2007-04-17 06:00:00,78.937,78.975,78.931,78.931,435680000.0
2007-04-17 06:05:00,78.938,78.966,78.93,78.933,72570000.0
2007-04-17 06:10:00,78.936,78.968,78.929,78.938,159040000.0
2007-04-17 06:15:00,78.977,78.977,78.934,78.951,101030000.0
2007-04-17 06:20:00,78.955,78.978,78.941,78.972,234090000.0
2007-04-17 06:25:00,78.955,78.955,78.937,78.949,188890000.0
2007-04-17 06:30:00,78.967,78.967,78.939,78.948,32450000.0
2007-04-17 06:35:00,78.939,78.947,78.91,78.928,313880000.0
2007-04-17 06:40:00,78.922,78.958,78.921,78.941,255660000.0
2007-04-17 06:45:00,78.948,78.998,78.946,78.977,247310000.0
2007-04-17 06:50:00,78.966,79.008,78.952,78.962,432950000.0
2007-04-17 06:55:00,78.953,78.976,78.952,78.967,292870000.0
2007-04-17 07:00:00,78.957,78.983,78.95,78.966,500900000.0
2007-04-17 07:05:00,78.963,78.985,78.96,78.965,139550000.0
2007-04-17 07:10:00,78.951,78.953,78.906,78.941,249660000.0
2007-04-17 07:15:00,78.975,78.991,78.939,78.942,161230000.0
2007-04-17 07:20:00,78.947,78.979,78.939,78.978,309470000.0
2007-04-17 07:25:00,78.943,78.943,78.912,78.92,308240000.0
2007-04-17 07:30:00,78.939,78.972,78.924,78.94,206770000.0
2007-04-17 07:35:00,78.947,78.961,78.929,78.959,404010000.0
2007-04-17 07:40:00,78.913,78.921,78.891,78.899,315560000.0
2007-04-17 07:45:00,78.917,78.941,78.888,78.938,273570000.0
2007-04-17 07:50:00,78.931,78.96,78.912,78.912,371980000.0
2007-04-17 07:55:00,78.898,78.906,78.843,78.877,327800000.0
2007-04-17 08:00:00,78.872,78.895,78.831,78.887,708280000.0
2007-04-17 08:05:00,78.894,78.917,78.852,78.869,493920000.0
2007-04-17 08:10:00,78.86,78.865,78.836,78.857,288770000.0
2007-04-17 08:15:00,78.851,78.868,78.824,78.841,328780000.0
2007-04-17 08:20:00,78.838,78.855,78.793,78.793,474820000.0
2007-04-17 08:25:00,78.796,78.808,78.771,78.806,402560000.0
2007-04-17 08:30:00,78.832,78.832,78.753,78.763,248230000.0
2007-04-17 08:35:00,78.776,78.833,78.77,78.804,325550000.0
2007-04-17 08:40:00,78.793,78.803,78.77,78.77,487360000.0
2007-04-17 08:45:00,78.81,78.81,78.692,78.7,343200000.0
2007-04-17 08:50:00,78.707,78.726,78.674,78.711,256650000.0
2007-04-17 08:55:00,78.717,78.781,78.712,78.744,296080000.0
2007-04-17 09:00:00,78.739,78.772,78.723,78.724,306740000.0
2007-04-17 09:05:00,78.73,78.773,78.684,78.684,445200000.0
2007-04-17 09:10:00,78.667,78.708,78.652,78.686,603720000.0
2007-04-17 09:15:00,78.682,78.745,78.682,78.713,309730000.0
2007-04-17 09:20:00,78.704,78.729,78.673,78.72,365350000.0
2007-04-17 09:25:00,78.699,78.722,78.689,78.707,567860000.0
2007-04-17 09:30:00,78.742,78.76,78.705,78.737,333590000.0
2007-04-17 09:35:00,78.735,78.777,78.722,78.773,243040000.0
2007-04-17 09:40:00,78.738,78.769,78.725,78.734,446390000.0
2007-04-17 09:45:00,78.729,78.767,78.712,78.748,459880000.0
2007-04-17 09:50:00,78.755,78.824,78.748,78.785,612370000.0
2007-04-17 09:55:00,78.789,78.832,78.768,78.77,608910000.0
2007-04-17 10:00:00,78.778,78.803,78.731,78.744,331600000.0
2007-04-17 10:05:00,78.763,78.797,78.74,78.751,541610000.0
2007-04-17 10:10:00,78.744,78.795,78.737,78.767,518390000.0
2007-04-17 10:15:00,78.764,78.787,78.718,78.725,557490000.0
2007-04-17 10:20:00,78.736,78.794,78.729,78.773,665970000.0
2007-04-17 10:25:00,78.738,78.763,78.738,78.749,306380000.0
2007-04-17 10:30:00,78.736,78.767,78.728,78.745,497090000.0
2007-04-17 10:35:00,78.758,78.809,78.75,78.783,663620000.0
2007-04-17 10:40:00,78.787,78.801,78.738,78.759,401220000.0
2007-04-17 10:45:00,78.776,78.788,78.717,78.725,250850000.0
2007-04-17 10:50:00,78.736,78.758,78.713,78.756,507740000.0
2007-04-17 10:55:00,78.75,78.773,78.736,78.75,539730000.0
2007-04-17 11:00:00,78.743,78.785,78.685,78.69,549620000.0
2007-04-17 11:05:00,78.706,78.751,78.706,78.749,227360000.0
2007-04-17 11:10:00,78.756,78.794,78.662,78.772,326030000.0
2007-04-17 11:15:00,78.793,78.793,78.747,78.749,358640000.0
2007-04-17 11:20:00,78.743,78.784,78.743,78.784,521050000.0
2007-04-17 11:25:00,78.774,78.823,78.771,78.771,371190000.0
2007-04-17 11:30:00,78.816,78.816,78.77,78.774,675570000.0
2007-04-17 11:35:00,78.802,78.826,78.772,78.81,318050000.0
2007-04-17 11:40:00,78.803,78.821,78.773,78.778,574240000.0
2007-04-17 11:45:00,78.793,78.834,78.793,78.827,357770000.0
2007-04-17 11:50:00,78.8,78.847,78.795,78.826,312320000.0
2007-04-17 11:55:00,78.853,78.853,78.802,78.802,223950000.0
2007-04-17 12:00:00,78.79,78.831,78.78,78.824,328650000.0
2007-04-17 12:05:00,78.802,78.834,78.794,78.812,350340000.0
2007-04-17 12:10:00,78.801,78.862,78.801,78.838,269150000.0
2007-04-17 12:15:00,78.833,78.863,78.833,78.849,365500000.0
2007-04-17 12:20:00,78.861,78.864,78.818,78.84,568470000.0
2007-04-17 12:25:00,78.83,78.868,78.822,78.868,542170000.0
2007-04-17 12:30:00,78.862,78.863,78.829,78.836,533570000.0
2007-04-17 12:35:00,78.866,78.873,78.815,78.861,471360000.0
2007-04-17 12:40:00,78.809,78.866,78.808,78.814,359100000.0
2007-04-17 12:45:00,78.853,78.887,78.826,78.879,510380000.0
2007-04-17 12:50:00,78.835,78.877,78.835,78.871,194530000.0
2007-04-17 12:55:00,78.851,78.89,78.83,78.87,287620000.0
2007-04-17 13:00:00,78.881,78.923,78.864,78.864,430850000.0
2007-04-17 13:05:00,78.854,78.887,78.812,78.843,377590000.0
2007-04-17 13:10:00,78.828,78.852,78.795,78.833,561080000.0
2007-04-17 13:15:00,78.839,78.839,78.787,78.798,402900000.0
2007-04-17 13:20:00,78.837,78.842,78.794,78.811,606100000.0
2007-04-17 13:25:00,78.802,78.856,78.802,78.848,348470000.0
2007-04-17 13:30:00,78.855,78.871,78.803,78.864,451810000.0
2007-04-17 13:35:00,78.818,78.86,78.814,78.825,465100000.0
2007-04-17 13:40:00,78.855,78.857,78.802,78.81,343230000.0
2007-04-17 13:45:00,78.812,78.844,78.804,78.836,489010000.0
2007-04-17 13:50:00,78.815,78.866,78.808,78.827,319380000.0
2007-04-17 13:55:00,78.862,78.887,78.813,78.829,456840000.0
2007-04-17 14:00:00,78.842,78.871,78.822,78.831,590750000.0
2007-04-17 14:05:00,78.824,78.86,78.824,78.841,500240000.0
2007-04-17 14:10:00,78.835,78.889,78.833,78.839,529490000.0
2007-04-17 14:15:00,78.851,78.892,78.843,78.861,630920000.0
2007-04-17 14:20:00,78.87,78.881,78.83,78.851,383910000.0
2007-04-17 14:25:00,78.882,78.886,78.818,78.844,530990000.0
2007-04-17 14:30:00,78.801,78.83,78.747,78.803,599300000.0
2007-04-17 14:35:00,78.812,78.867,78.805,78.811,433900000.0
2007-04-17 14:40:00,78.807,78.836,78.787,78.787,513810000.0
2007-04-17 14:45:00,78.771,78.825,78.75,78.789,536350000.0
2007-04-17 14:50:00,78.802,78.831,78.756,78.772,636860000.0
2007-04-17 14:55:00,78.777,78.795,78.745,78.751,405360000.0
2007-04-17 15:00:00,78.743,78.792,78.741,78.792,315200000.0
2007-04-17 15:05:00,78.77,78.827,78.755,78.792,483180000.0
2007-04-17 15:10:00,78.78,78.805,78.748,78.753,373230000.0
2007-04-17 15:15:00,78.742,78.772,78.724,78.752,460860000.0
2007-04-17 15:20:00,78.737,78.785,78.712,78.76,671520000.0
2007-04-17 15:25:00,78.753,78.789,78.735,78.751,434170000.0
2007-04-17 15:30:00,78.762,78.784,78.702,78.702,263020000.0
2007-04-17 15:35:00,78.737,78.738,78.656,78.671,350020000.0
2007-04-17 15:40:00,78.663,78.704,78.661,78.677,541650000.0
2007-04-17 15:45:00,78.693,78.702,78.643,78.643,513250000.0
2007-04-17 15:50:00,78.649,78.676,78.615,78.676,393920000.0
2007-04-17 15:55:00,78.667,78.698,78.633,78.653,295910000.0
2007-04-17 16:00:00,78.624,78.666,78.624,78.663,346680000.0
2007-04-17 16:05:00,78.674,78.698,78.649,78.653,566900000.0
2007-04-17 16:10:00,78.66,78.704,78.654,78.684,318300000.0
2007-04-17 16:15:00,78.655,78.739,78.655,78.723,335490000.0
2007-04-17 16:20:00,78.714,78.74,78.651,78.679,334200000.0
2007-04-17 16:25:00,78.663,78.702,78.66,78.677,433520000.0
2007-04-17 16:30:00,78.681,78.71,78.662,78.707,250610000.0
2007-04-17 16:35:00,78.713,78.747,78.692,78.733,564770000.0
2007-04-17 16:40:00,78.702,78.73,78.684,78.711,330590000.0
2007-04-17 16:45:00,78.71,78.777,78.703,78.751,382140000.0
2007-04-17 16:50:00,78.74,78.793,78.731,78.789,488360000.0
2007-04-17 16:55:00,78.748,78.773,78.723,78.734,367230000.0
2007-04-17 17:00:00,78.725,78.823,78.725,78.81,617660000.0
2007-04-17 17:05:00,78.78,78.796,78.757,78.774,609980000.0
2007-04-17 17:10:00,78.747,78.775,78.74,78.758,324380000.0
2007-04-17 17:15:00,78.786,78.8,78.753,78.794,729690000.0
2007-04-17 17:20:00,78.763,78.791,78.749,78.783,353710000.0
2007-04-17 17:25:00,78.759,78.777,78.718,78.726,321550000.0
2007-04-17 17:30:00,78.727,78.744,78.698,78.728,396020000.0
2007-04-17 17:35:00,78.687,78.717,78.674,78.685,316210000.0
2007-04-17 17:40:00,78.662,78.666,78.553,78.576,536360000.0
2007-04-17 17:45:00,78.562,78.582,78.475,78.54,430630000.0
2007-04-17 17:50:00,78.516,78.556,78.505,78.538,312270000.0
2007-04-17 17:55:00,78.53,78.569,78.515,78.549,330490000.0
2007-04-17 18:00:00,78.548,78.648,78.548,78.592,550590000.0
2007-04-17 18:05:00,78.581,78.608,78.502,78.502,626880000.0
2007-04-17 18:10:00,78.516,78.572,78.512,78.546,614010000.0
2007-04-17 18:15:00,78.531,78.585,78.502,78.563,524910000.0
2007-04-17 18:20:00,78.577,78.641,78.554,78.59,435640000.0
2007-04-17 18:25:00,78.583,78.613,78.56,78.588,545160000.0
2007-04-17 18:30:00,78.581,78.581,78.521,78.538,452100000.0
2007-04-17 18:35:00,78.569,78.594,78.543,78.557,336580000.0
2007-04-17 18:40:00,78.546,78.568,78.494,78.504,403240000.0
2007-04-17 18:45:00,78.527,78.546,78.49,78.52,549750000.0
2007-04-17 18:50:00,78.525,78.542,78.514,78.519,238200000.0
2007-04-17 18:55:00,78.515,78.578,78.51,78.561,598770000.0
2007-04-17 19:00:00,78.581,78.583,78.53,78.53,471240000.0
2007-04-17 19:05:00,78.552,78.572,78.527,78.558,268040000.0
2007-04-17 19:10:00,78.539,78.576,78.53,78.556,410040000.0
2007-04-17 19:15:00,78.577,78.577,78.544,78.562,580740000.0
2007-04-17 19:20:00,78.535,78.564,78.53,78.534,322030000.0
2007-04-17 19:25:00,78.534,78.539,78.523,78.533,354680000.0
2007-04-17 19:30:00,78.578,78.578,78.519,78.542,393800000.0
2007-04-17 19:35:00,78.557,78.557,78.523,78.531,396360000.0
2007-04-17 19:40:00,78.523,78.566,78.52,78.546,293310000.0
2007-04-17 19:45:00,78.547,78.56,78.522,78.551,306580000.0
2007-04-17 19:50:00,78.534,78.581,78.517,78.541,341210000.0
2007-04-17 19:55:00,78.527,78.551,78.515,78.523,282210000.0
2007-04-17 20:00:00,78.518,78.546,78.494,78.498,515220000.0
2007-04-17 20:05:00,78.494,78.546,78.493,78.534,467650000.0
2007-04-17 20:10:00,78.526,78.552,78.516,78.552,458380000.0
2007-04-17 20:15:00,78.573,78.575,78.527,78.529,291660000.0
2007-04-17 20:20:00,78.521,78.576,78.521,78.571,322950000.0
2007-04-17 20:25:00,78.525,78.552,78.521,78.552,167030000.0
2007-04-17 20:30:00,78.556,78.558,78.51,78.532,431600000.0
2007-04-17 20:35:00,78.523,78.564,78.51,78.537,347280000.0
2007-04-17 20:40:00,78.496,78.519,78.466,78.512,454030000.0
2007-04-17 20:45:00,78.499,78.527,78.482,78.527,414130000.0
2007-04-17 20:50:00,78.523,78.525,78.467,78.467,260380000.0
2007-04-17 20:55:00,78.468,78.515,78.464,78.508,471280000.0
2007-04-17 21:00:00,78.498,78.524,78.47,78.481,235110000.0
2007-04-17 21:05:00,78.524,78.524,78.504,78.506,152970000.0
2007-04-17 21:10:00,78.477,78.51,78.474,78.479,393580000.0
2007-04-17 21:15:00,78.514,78.515,78.464,78.471,373470000.0
2007-04-17 21:20:00,78.495,78.495,78.452,78.465,292100000.0
2007-04-17 21:25:00,78.482,78.482,78.429,78.431,279060000.0
2007-04-17 21:30:00,78.442,78.465,78.429,78.441,417350000.0
2007-04-17 21:35:00,78.446,78.476,78.436,78.442,549000000.0
2007-04-17 21:40:00,78.452,78.462,78.444,78.454,384700000.0
2007-04-17 21:45:00,78.493,78.493,78.44,78.458,420500000.0
2007-04-17 21:50:00,78.451,78.489,78.45,78.484,296150000.0
2007-04-17 21:55:00,78.465,78.483,78.451,78.451,252490000.0
2007-04-17 22:00:00,78.493,78.493,78.449,78.487,312870000.0
2007-04-17 22:05:00,78.47,78.5,78.452,78.492,388790000.0
2007-04-17 22:10:00,78.47,78.495,78.46,78.47,151960000.0
2007-04-17 22:15:00,78.482,78.514,78.477,78.477,180080000.0
2007-04-17 22:20:00,78.467,78.515,78.465,78.508,215840000.0
2007-04-17 22:25:00,78.471,78.509,78.471,78.488,250320000.0
2007-04-17 22:30:00,78.535,78.535,78.479,78.496,402610000.0
2007-04-17 22:35:00,78.528,78.53,78.518,78.519,59040000.0
2007-04-17 22:40:00,78.507,78.539,78.5,78.505,298050000.0
2007-04-17 22:45:00,78.533,78.533,78.498,78.519,196960000.0
2007-04-17 22:50:00,78.498,78.542,78.498,78.542,76620000.0
2007-04-17 22:55:00,78.489,78.535,78.489,78.527,65690000.0
2007-04-17 23:00:00,78.531,78.531,78.472,78.509,218930000.0
2007-04-17 23:05:00,78.495,78.539,78.483,78.535,336070000.0
2007-04-17 23:10:00,78.555,78.557,78.513,78.519,195800000.0
2007-04-17 23:15:00,78.545,78.545,78.512,78.53,186800000.0
2007-04-17 23:20:00,78.529,78.53,78.525,78.526,149540000.0
2007-04-17 23:25:00,78.529,78.53,78.527,78.529,58130000.0
2007-04-17 23:30:00,78.536,78.536,78.508,78.513,317920000.0
2007-04-17 23:35:00,78.509,78.55,78.508,78.523,230890000.0
2007-04-17 23:40:00,78.51,78.582,78.51,78.538,294690000.0
2007-04-17 23:45:00,78.547,78.571,78.527,78.565,316460000.0
2007-04-17 23:50:00,78.544,78.545,78.534,78.538,170840000.0
2007-04-17 23:55:00,78.566,78.569,78.534,78.534,190390000.0
2007-04-18 00:00:00,78.527,78.567,78.518,78.527,259590000.0
2007-04-18 00:05:00,78.537,78.563,78.527,78.54,290360000.0
2007-04-18 00:10:00,78.545,78.582,78.538,78.547,383130000.0
2007-04-18 00:15:00,78.576,78.576,78.54,78.558,145950000.0
2007-04-18 00:20:00,78.549,78.571,78.54,78.547,134730000.0
2007-04-18 00:25:00,78.54,78.58,78.54,78.577,188320000.0
2007-04-18 00:30:00,78.585,78.587,78.548,78.552,316190000.0
2007-04-18 00:35:00,78.56,78.579,78.56,78.566,140730000.0
2007-04-18 00:40:00,78.575,78.575,78.55,78.558,149810000.0
2007-04-18 00:45:00,78.589,78.589,78.55,78.563,172180000.0
2007-04-18 00:50:00,78.567,78.61,78.559,78.584,249610000.0
2007-04-18 00:55:00,78.568,78.577,78.559,78.575,347000000.0
2007-04-18 01:00:00,78.602,78.602,78.568,78.586,317340000.0
2007-04-18 01:05:00,78.607,78.607,78.589,78.591,212450000.0
2007-04-18 01:10:00,78.582,78.608,78.581,78.595,108270000.0
2007-04-18 01:15:00,78.626,78.629,78.56,78.594,304010000.0
2007-04-18 01:20:00,78.587,78.605,78.56,78.582,327860000.0
2007-04-18 01:25:00,78.576,78.578,78.55,78.558,355620000.0
2007-04-18 01:30:00,78.595,78.603,78.553,78.598,375450000.0
2007-04-18 01:35:00,78.606,78.606,78.57,78.59,392350000.0
2007-04-18 01:40:00,78.592,78.635,78.575,78.586,377060000.0
2007-04-18 01:45:00,78.615,78.615,78.557,78.566,532540000.0
2007-04-18 01:50:00,78.556,78.569,78.518,78.523,649650000.0
2007-04-18 01:55:00,78.506,78.514,78.482,78.514,233960000.0
2007-04-18 02:00:00,78.48,78.491,78.46,78.467,370450000.0
2007-04-18 02:05:00,78.502,78.505,78.468,78.472,587170000.0
2007-04-18 02:10:00,78.458,78.493,78.444,78.477,582070000.0
2007-04-18 02:15:00,78.47,78.49,78.46,78.46,194800000.0
2007-04-18 02:20:00,78.449,78.484,78.425,78.454,250950000.0
2007-04-18 02:25:00,78.435,78.462,78.422,78.436,323710000.0
2007-04-18 02:30:00,78.436,78.475,78.436,78.451,104810000.0
2007-04-18 02:35:00,78.44,78.463,78.408,78.423,344390000.0
2007-04-18 02:40:00,78.431,78.484,78.424,78.424,397430000.0
2007-04-18 02:45:00,78.419,78.458,78.416,78.428,189850000.0
2007-04-18 02:50:00,78.417,78.465,78.409,78.451,298210000.0
2007-04-18 02:55:00,78.42,78.438,78.398,78.429,445340000.0
2007-04-18 03:00:00,78.471,78.471,78.415,78.425,325650000.0
2007-04-18 03:05:00,78.438,78.467,78.414,78.443,264170000.0
2007-04-18 03:10:00,78.461,78.461,78.391,78.391,540180000.0
2007-04-18 03:15:00,78.422,78.447,78.375,78.414,359450000.0
2007-04-18 03:20:00,78.41,78.422,78.383,78.41,245180000.0
2007-04-18 03:25:00,78.419,78.426,78.383,78.4,150210000.0
2007-04-18 03:30:00,78.433,78.462,78.4,78.411,201710000.0
2007-04-18 03:35:00,78.402,78.446,78.401,78.413,238260000.0
2007-04-18 03:40:00,78.404,78.45,78.404,78.429,230450000.0
2007-04-18 03:45:00,78.435,78.447,78.401,78.401,178870000.0
2007-04-18 03:50:00,78.412,78.425,78.349,78.394,229700000.0
2007-04-18 03:55:00,78.388,78.393,78.353,78.364,253840000.0
2007-04-18 04:00:00,78.384,78.423,78.357,78.387,296440000.0
2007-04-18 04:05:00,78.39,78.401,78.369,78.401,285330000.0
2007-04-18 04:10:00,78.408,78.422,78.381,78.395,162300000.0
2007-04-18 04:15:00,78.419,78.419,78.375,78.378,331440000.0
2007-04-18 04:20:00,78.37,78.388,78.357,78.369,295400000.0
2007-04-18 04:25:00,78.344,78.344,78.312,78.313,329110000.0
2007-04-18 04:30:00,78.321,78.345,78.314,78.33,237510000.0
2007-04-18 04:35:00,78.335,78.363,78.323,78.344,188510000.0
2007-04-18 04:40:00,78.342,78.397,78.324,78.349,555690000.0
2007-04-18 04:45:00,78.34,78.396,78.334,78.349,468720000.0
2007-04-18 04:50:00,78.321,78.352,78.313,78.317,153630000.0
2007-04-18 04:55:00,78.308,78.336,78.308,78.316,564180000.0
2007-04-18 05:00:00,78.362,78.362,78.301,78.304,400230000.0
2007-04-18 05:05:00,78.292,78.331,78.292,78.307,310130000.0
2007-04-18 05:10:00,78.317,78.331,78.292,78.309,304550000.0
2007-04-18 05:15:00,78.305,78.353,78.296,78.339,502140000.0
2007-04-18 05:20:00,78.332,78.354,78.306,78.306,323470000.0
2007-04-18 05:25:00,78.318,78.338,78.301,78.334,137480000.0
2007-04-18 05:30:00,78.312,78.349,78.303,78.324,257840000.0
2007-04-18 05:35:00,78.308,78.381,78.307,78.344,244610000.0
2007-04-18 05:40:00,78.351,78.386,78.339,78.386,262170000.0
2007-04-18 05:45:00,78.371,78.39,78.351,78.369,253470000.0
2007-04-18 05:50:00,78.341,78.389,78.341,78.387,260410000.0
2007-04-18 05:55:00,78.37,78.421,78.37,78.421,365070000.0
2007-04-18 06:00:00,78.446,78.462,78.4,78.434,359700000.0
2007-04-18 06:05:00,78.412,78.447,78.376,78.4,191610000.0
2007-04-18 06:10:00,78.41,78.421,78.369,78.369,240170000.0
2007-04-18 06:15:00,78.383,78.394,78.365,78.394,108310000.0
2007-04-18 06:20:00,78.375,78.425,78.369,78.425,393430000.0
2007-04-18 06:25:00,78.399,78.423,78.384,78.407,167530000.0
2007-04-18 06:30:00,78.436,78.436,78.382,78.391,117250000.0
2007-04-18 06:35:00,78.423,78.426,78.382,78.392,283300000.0
2007-04-18 06:40:00,78.384,78.41,78.382,78.398,258520000.0
2007-04-18 06:45:00,78.405,78.434,78.391,78.394,175130000.0
2007-04-18 06:50:00,78.415,78.423,78.392,78.407,552070000.0
2007-04-18 06:55:00,78.437,78.453,78.411,78.427,373770000.0
2007-04-18 07:00:00,78.421,78.452,78.399,78.429,496530000.0
2007-04-18 07:05:00,78.401,78.427,78.399,78.414,230690000.0
2007-04-18 07:10:00,78.415,78.456,78.414,78.433,229700000.0
2007-04-18 07:15:00,78.445,78.445,78.396,78.401,152210000.0
2007-04-18 07:20:00,78.406,78.457,78.401,78.446,253330000.0
2007-04-18 07:25:00,78.409,78.437,78.408,78.437,394600000.0
2007-04-18 07:30:00,78.438,78.438,78.39,78.395,223770000.0
2007-04-18 07:35:00,78.388,78.428,78.38,78.424,392860000.0
2007-04-18 07:40:00,78.406,78.484,78.403,78.461,326160000.0
2007-04-18 07:45:00,78.466,78.495,78.444,78.482,278470000.0
2007-04-18 07:50:00,78.452,78.493,78.451,78.451,361310000.0
2007-04-18 07:55:00,78.457,78.488,78.447,78.459,223130000.0
2007-04-18 08:00:00,78.477,78.496,78.449,78.496,721470000.0
2007-04-18 08:05:00,78.477,78.498,78.463,78.498,518770000.0
2007-04-18 08:10:00,78.471,78.523,78.469,78.517,281280000.0
2007-04-18 08:15:00,78.528,78.55,78.499,78.506,332640000.0
2007-04-18 08:20:00,78.503,78.582,78.503,78.562,475530000.0
2007-04-18 08:25:00,78.554,78.588,78.551,78.588,230910000.0
2007-04-18 08:30:00,78.579,78.628,78.543,78.616,262730000.0
2007-04-18 08:35:00,78.594,78.618,78.571,78.578,297820000.0
2007-04-18 08:40:00,78.555,78.582,78.543,78.556,544480000.0
2007-04-18 08:45:00,78.56,78.56,78.512,78.532,336700000.0
2007-04-18 08:50:00,78.521,78.61,78.515,78.595,241360000.0
2007-04-18 08:55:00,78.612,78.614,78.585,78.597,304680000.0
2007-04-18 09:00:00,78.592,78.618,78.587,78.591,198660000.0
2007-04-18 09:05:00,78.605,78.648,78.553,78.561,433370000.0
2007-04-18 09:10:00,78.572,78.603,78.541,78.576,599980000.0
2007-04-18 09:15:00,78.559,78.59,78.53,78.55,327780000.0
2007-04-18 09:20:00,78.534,78.54,78.417,78.428,458300000.0
2007-04-18 09:25:00,78.456,78.489,78.427,78.467,561510000.0
2007-04-18 09:30:00,78.456,78.479,78.421,78.429,327990000.0
2007-04-18 09:35:00,78.439,78.478,78.424,78.424,333510000.0
2007-04-18 09:40:00,78.433,78.478,78.418,78.464,662180000.0
2007-04-18 09:45:00,78.465,78.513,78.438,78.469,474870000.0
2007-04-18 09:50:00,78.441,78.472,78.433,78.464,448570000.0
2007-04-18 09:55:00,78.443,78.464,78.423,78.435,620900000.0
2007-04-18 10:00:00,78.428,78.475,78.416,78.435,321210000.0
2007-04-18 10:05:00,78.442,78.466,78.423,78.423,608910000.0
2007-04-18 10:10:00,78.413,78.485,78.413,78.458,530280000.0
2007-04-18 10:15:00,78.493,78.512,78.454,78.472,447660000.0
2007-04-18 10:20:00,78.478,78.512,78.471,78.504,673410000.0
2007-04-18 10:25:00,78.488,78.503,78.465,78.496,411140000.0
2007-04-18 10:30:00,78.481,78.496,78.46,78.488,491690000.0
2007-04-18 10:35:00,78.47,78.528,78.47,78.489,661080000.0
2007-04-18 10:40:00,78.482,78.504,78.457,78.464,381920000.0
2007-04-18 10:45:00,78.459,78.49,78.434,78.445,249520000.0
2007-04-18 10:50:00,78.451,78.51,78.444,78.493,525490000.0
2007-04-18 10:55:00,78.47,78.493,78.452,78.459,553360000.0
2007-04-18 11:00:00,78.474,78.493,78.443,78.476,680550000.0
2007-04-18 11:05:00,78.491,78.501,78.452,78.481,401230000.0
2007-04-18 11:10:00,78.467,78.513,78.462,78.479,348030000.0
2007-04-18 11:15:00,78.496,78.51,78.454,78.494,357280000.0
2007-04-18 11:20:00,78.479,78.511,78.475,78.504,641520000.0
2007-04-18 11:25:00,78.468,78.514,78.466,78.485,410070000.0
2007-04-18 11:30:00,78.494,78.543,78.469,78.525,662700000.0
2007-04-18 11:35:00,78.55,78.55,78.476,78.508,452850000.0
2007-04-18 11:40:00,78.516,78.533,78.498,78.505,457870000.0
2007-04-18 11:45:00,78.535,78.543,78.498,78.507,586980000.0
2007-04-18 11:50:00,78.502,78.529,78.494,78.506,322400000.0
2007-04-18 11:55:00,78.528,78.536,78.491,78.516,513260000.0
2007-04-18 12:00:00,78.508,78.524,78.487,78.514,333450000.0
2007-04-18 12:05:00,78.565,78.565,78.513,78.532,375150000.0
2007-04-18 12:10:00,78.495,78.523,78.492,78.499,347180000.0
2007-04-18 12:15:00,78.524,78.524,78.482,78.502,353000000.0
2007-04-18 12:20:00,78.492,78.532,78.483,78.491,454990000.0
2007-04-18 12:25:00,78.495,78.503,78.464,78.466,566410000.0
2007-04-18 12:30:00,78.453,78.504,78.453,78.504,455770000.0
2007-04-18 12:35:00,78.5,78.501,78.48,78.48,484760000.0
2007-04-18 12:40:00,78.493,78.517,78.476,78.517,406770000.0
2007-04-18 12:45:00,78.5,78.509,78.465,78.48,361560000.0
2007-04-18 12:50:00,78.495,78.497,78.446,78.479,381940000.0
2007-04-18 12:55:00,78.458,78.462,78.416,78.438,365710000.0
2007-04-18 13:00:00,78.433,78.479,78.426,78.427,443140000.0
2007-04-18 13:05:00,78.431,78.451,78.396,78.423,352350000.0
2007-04-18 13:10:00,78.388,78.417,78.363,78.369,558090000.0
2007-04-18 13:15:00,78.393,78.425,78.363,78.402,403400000.0
2007-04-18 13:20:00,78.407,78.444,78.399,78.405,586510000.0
2007-04-18 13:25:00,78.399,78.42,78.381,78.398,433180000.0
2007-04-18 13:30:00,78.458,78.458,78.384,78.393,706520000.0
2007-04-18 13:35:00,78.417,78.433,78.349,78.36,492880000.0
2007-04-18 13:40:00,78.38,78.395,78.294,78.31,330610000.0
2007-04-18 13:45:00,78.31,78.343,78.265,78.291,492950000.0
2007-04-18 13:50:00,78.304,78.304,78.228,78.238,318820000.0
2007-04-18 13:55:00,78.21,78.275,78.204,78.238,610530000.0
2007-04-18 14:00:00,78.247,78.27,78.208,78.256,581570000.0
2007-04-18 14:05:00,78.272,78.322,78.263,78.276,508010000.0
2007-04-18 14:10:00,78.297,78.311,78.272,78.303,548420000.0
2007-04-18 14:15:00,78.286,78.33,78.264,78.264,635390000.0
2007-04-18 14:20:00,78.278,78.312,78.244,78.244,394970000.0
2007-04-18 14:25:00,78.252,78.268,78.209,78.216,542480000.0
2007-04-18 14:30:00,78.209,78.243,78.147,78.192,604570000.0
2007-04-18 14:35:00,78.198,78.26,78.196,78.26,598290000.0
2007-04-18 14:40:00,78.232,78.267,78.212,78.235,509120000.0
2007-04-18 14:45:00,78.236,78.236,78.185,78.189,531240000.0
2007-04-18 14:50:00,78.184,78.271,78.184,78.248,641090000.0
2007-04-18 14:55:00,78.257,78.274,78.209,78.22,391280000.0
2007-04-18 15:00:00,78.242,78.264,78.221,78.25,305740000.0
2007-04-18 15:05:00,78.242,78.28,78.203,78.209,498330000.0
2007-04-18 15:10:00,78.225,78.246,78.205,78.208,378790000.0
2007-04-18 15:15:00,78.214,78.271,78.212,78.24,469980000.0
2007-04-18 15:20:00,78.233,78.274,78.233,78.262,670130000.0
2007-04-18 15:25:00,78.269,78.33,78.26,78.282,461500000.0
2007-04-18 15:30:00,78.269,78.301,78.225,78.231,257190000.0
2007-04-18 15:35:00,78.224,78.293,78.224,78.243,343240000.0
2007-04-18 15:40:00,78.261,78.266,78.215,78.241,540990000.0
2007-04-18 15:45:00,78.266,78.277,78.193,78.193,648440000.0
2007-04-18 15:50:00,78.179,78.205,78.148,78.182,387060000.0
2007-04-18 15:55:00,78.183,78.188,78.145,78.164,285440000.0
2007-04-18 16:00:00,78.162,78.219,78.152,78.195,327810000.0
2007-04-18 16:05:00,78.189,78.199,78.086,78.13,551230000.0
2007-04-18 16:10:00,78.102,78.11,78.055,78.11,328170000.0
2007-04-18 16:15:00,78.084,78.149,78.074,78.14,329590000.0
2007-04-18 16:20:00,78.138,78.199,78.125,78.172,390940000.0
2007-04-18 16:25:00,78.186,78.241,78.177,78.213,424080000.0
2007-04-18 16:30:00,78.211,78.225,78.165,78.165,378750000.0
2007-04-18 16:35:00,78.173,78.209,78.085,78.112,555880000.0
2007-04-18 16:40:00,78.144,78.178,78.123,78.138,329310000.0
2007-04-18 16:45:00,78.132,78.17,78.109,78.146,370440000.0
2007-04-18 16:50:00,78.164,78.173,78.116,78.119,493340000.0
2007-04-18 16:55:00,78.112,78.134,78.082,78.097,378650000.0
2007-04-18 17:00:00,78.118,78.153,78.095,78.127,628540000.0
2007-04-18 17:05:00,78.121,78.205,78.11,78.203,594020000.0
2007-04-18 17:10:00,78.179,78.192,78.142,78.142,420800000.0
2007-04-18 17:15:00,78.149,78.174,78.112,78.167,724580000.0
2007-04-18 17:20:00,78.184,78.2,78.142,78.153,490730000.0
2007-04-18 17:25:00,78.144,78.159,78.11,78.122,344440000.0
2007-04-18 17:30:00,78.137,78.159,78.096,78.099,338530000.0
2007-04-18 17:35:00,78.092,78.169,78.073,78.168,315160000.0
2007-04-18 17:40:00,78.165,78.193,78.134,78.134,521610000.0
2007-04-18 17:45:00,78.15,78.173,78.137,78.15,438610000.0
2007-04-18 17:50:00,78.141,78.202,78.14,78.177,318210000.0
2007-04-18 17:55:00,78.169,78.195,78.16,78.176,336180000.0
2007-04-18 18:00:00,78.174,78.195,78.151,78.151,437050000.0
2007-04-18 18:05:00,78.158,78.182,78.145,78.168,612420000.0
2007-04-18 18:10:00,78.131,78.198,78.123,78.128,580440000.0
2007-04-18 18:15:00,78.142,78.182,78.14,78.14,415660000.0
2007-04-18 18:20:00,78.171,78.178,78.107,78.132,391970000.0
2007-04-18 18:25:00,78.113,78.135,78.089,78.121,689730000.0
2007-04-18 18:30:00,78.133,78.172,78.112,78.167,436930000.0
2007-04-18 18:35:00,78.132,78.199,78.125,78.152,348400000.0
2007-04-18 18:40:00,78.174,78.207,78.138,78.176,391690000.0
2007-04-18 18:45:00,78.179,78.236,78.147,78.233,526480000.0
2007-04-18 18:50:00,78.22,78.261,78.215,78.259,328340000.0
2007-04-18 18:55:00,78.213,78.231,78.195,78.217,597940000.0
2007-04-18 19:00:00,78.207,78.232,78.193,78.227,478530000.0
2007-04-18 19:05:00,78.22,78.241,78.215,78.22,364790000.0
2007-04-18 19:10:00,78.227,78.25,78.213,78.242,462930000.0
2007-04-18 19:15:00,78.256,78.285,78.233,78.233,409940000.0
2007-04-18 19:20:00,78.239,78.339,78.239,78.303,400870000.0
2007-04-18 19:25:00,78.274,78.293,78.259,78.292,273660000.0
2007-04-18 19:30:00,78.264,78.291,78.241,78.259,423100000.0
2007-04-18 19:35:00,78.304,78.304,78.26,78.296,513960000.0
2007-04-18 19:40:00,78.251,78.282,78.232,78.265,364340000.0
2007-04-18 19:45:00,78.267,78.272,78.23,78.272,317940000.0
2007-04-18 19:50:00,78.244,78.284,78.242,78.247,365800000.0
2007-04-18 19:55:00,78.252,78.286,78.245,78.266,347290000.0
2007-04-18 20:00:00,78.263,78.345,78.263,78.297,405060000.0
2007-04-18 20:05:00,78.281,78.354,78.276,78.319,466610000.0
2007-04-18 20:10:00,78.299,78.338,78.297,78.328,364570000.0
2007-04-18 20:15:00,78.342,78.426,78.334,78.421,357680000.0
2007-04-18 20:20:00,78.4,78.452,78.393,78.409,305140000.0
2007-04-18 20:25:00,78.405,78.428,78.39,78.39,347290000.0
2007-04-18 20:30:00,78.396,78.422,78.371,78.38,510550000.0
2007-04-18 20:35:00,78.386,78.419,78.378,78.414,335090000.0
2007-04-18 20:40:00,78.41,78.451,78.4,78.425,531110000.0
2007-04-18 20:45:00,78.414,78.414,78.383,78.397,422780000.0
2007-04-18 20:50:00,78.395,78.4,78.373,78.385,253780000.0
2007-04-18 20:55:00,78.37,78.406,78.366,78.372,617470000.0
2007-04-18 21:00:00,78.349,78.392,78.342,78.389,323850000.0
2007-04-18 21:05:00,78.392,78.396,78.356,78.367,366550000.0
2007-04-18 21:10:00,78.358,78.392,78.335,78.338,309590000.0
2007-04-18 21:15:00,78.351,78.396,78.349,78.39,400590000.0
2007-04-18 21:20:00,78.352,78.394,78.343,78.382,326440000.0
2007-04-18 21:25:00,78.364,78.408,78.357,78.377,454850000.0
2007-04-18 21:30:00,78.449,78.449,78.378,78.389,338510000.0
2007-04-18 21:35:00,78.378,78.423,78.367,78.394,411290000.0
2007-04-18 21:40:00,78.451,78.457,78.448,78.448,89900000.0
2007-04-18 21:45:00,78.456,78.475,78.379,78.466,429730000.0
2007-04-18 21:50:00,78.502,78.502,78.449,78.489,293120000.0
2007-04-18 21:55:00,78.507,78.509,78.504,78.505,121680000.0
2007-04-18 22:00:00,78.445,78.49,78.44,78.44,365080000.0
2007-04-18 22:05:00,78.431,78.479,78.426,78.471,528800000.0
2007-04-18 22:10:00,78.438,78.479,78.419,78.43,306900000.0
2007-04-18 22:15:00,78.469,78.469,78.43,78.444,196160000.0
2007-04-18 22:20:00,78.437,78.485,78.43,78.451,324300000.0
2007-04-18 22:25:00,78.44,78.458,78.415,78.426,314760000.0
2007-04-18 22:30:00,78.445,78.453,78.402,78.415,388720000.0
2007-04-18 22:35:00,78.405,78.491,78.403,78.436,246460000.0
2007-04-18 22:40:00,78.432,78.461,78.417,78.417,207000000.0
2007-04-18 22:45:00,78.431,78.455,78.407,78.409,289870000.0
2007-04-18 22:50:00,78.457,78.459,78.415,78.417,130590000.0
2007-04-18 22:55:00,78.408,78.444,78.405,78.426,192250000.0
2007-04-18 23:00:00,78.438,78.46,78.41,78.422,235930000.0
2007-04-18 23:05:00,78.407,78.477,78.406,78.47,276750000.0
2007-04-18 23:10:00,78.439,78.439,78.417,78.419,156250000.0
2007-04-18 23:15:00,78.448,78.448,78.381,78.387,256950000.0
2007-04-18 23:20:00,78.381,78.422,78.379,78.391,314100000.0
2007-04-18 23:25:00,78.393,78.424,78.375,78.382,152470000.0
2007-04-18 23:30:00,78.386,78.42,78.329,78.357,226500000.0
2007-04-18 23:35:00,78.346,78.386,78.34,78.369,166990000.0
2007-04-18 23:40:00,78.376,78.376,78.341,78.341,85900000.0
2007-04-18 23:45:00,78.331,78.377,78.275,78.288,298680000.0
2007-04-18 23:50:00,78.296,78.34,78.278,78.308,138530000.0
2007-04-18 23:55:00,78.288,78.317,78.28,78.294,307530000.0
2007-04-19 00:00:00,78.288,78.359,78.288,78.348,287780000.0
2007-04-19 00:05:00,78.338,78.37,78.29,78.316,281570000.0
2007-04-19 00:10:00,78.294,78.305,78.287,78.299,174440000.0
2007-04-19 00:15:00,78.315,78.34,78.297,78.299,283390000.0
2007-04-19 00:20:00,78.306,78.332,78.297,78.318,272060000.0
2007-04-19 00:25:00,78.308,78.34,78.307,78.319,308320000.0
2007-04-19 00:30:00,78.342,78.342,78.286,78.289,335920000.0
2007-04-19 00:35:00,78.293,78.329,78.285,78.32,95540000.0
2007-04-19 00:40:00,78.325,78.325,78.298,78.307,258640000.0
2007-04-19 00:45:00,78.32,78.343,78.295,78.307,516130000.0
2007-04-19 00:50:00,78.345,78.395,78.296,78.391,157530000.0
2007-04-19 00:55:00,78.317,78.323,78.309,78.31,269730000.0
2007-04-19 01:00:00,78.332,78.332,78.305,78.317,190030000.0
2007-04-19 01:05:00,78.33,78.396,78.319,78.339,255170000.0
2007-04-19 01:10:00,78.311,78.337,78.304,78.31,242090000.0
2007-04-19 01:15:00,78.366,78.366,78.31,78.317,224350000.0
2007-04-19 01:20:00,78.31,78.36,78.31,78.322,233640000.0
2007-04-19 01:25:00,78.31,78.33,78.31,78.328,117660000.0
2007-04-19 01:30:00,78.299,78.352,78.295,78.321,351780000.0
2007-04-19 01:35:00,78.356,78.381,78.311,78.339,536520000.0
2007-04-19 01:40:00,78.323,78.351,78.306,78.308,530550000.0
2007-04-19 01:45:00,78.355,78.427,78.319,78.331,532330000.0
2007-04-19 01:50:00,78.315,78.353,78.29,78.302,640100000.0
2007-04-19 01:55:00,78.304,78.304,78.223,78.236,315700000.0
2007-04-19 02:00:00,78.291,78.322,78.239,78.297,366780000.0
2007-04-19 02:05:00,78.286,78.313,78.264,78.297,666110000.0
2007-04-19 02:10:00,78.266,78.272,78.206,78.237,565270000.0
2007-04-19 02:15:00,78.249,78.286,78.221,78.25,271510000.0
2007-04-19 02:20:00,78.262,78.31,78.243,78.25,229440000.0
2007-04-19 02:25:00,78.233,78.28,78.233,78.261,232780000.0
2007-04-19 02:30:00,78.277,78.287,78.247,78.275,108430000.0
2007-04-19 02:35:00,78.27,78.317,78.254,78.284,336070000.0
2007-04-19 02:40:00,78.257,78.268,78.25,78.261,382560000.0
2007-04-19 02:45:00,78.258,78.277,78.229,78.23,185840000.0
2007-04-19 02:50:00,78.233,78.268,78.21,78.261,316320000.0
2007-04-19 02:55:00,78.245,78.255,78.19,78.207,443990000.0
2007-04-19 03:00:00,78.226,78.247,78.209,78.221,326690000.0
2007-04-19 03:05:00,78.232,78.276,78.231,78.246,252280000.0
2007-04-19 03:10:00,78.262,78.273,78.232,78.247,557860000.0
2007-04-19 03:15:00,78.23,78.273,78.223,78.25,450050000.0
2007-04-19 03:20:00,78.274,78.274,78.239,78.258,260930000.0
2007-04-19 03:25:00,78.25,78.298,78.247,78.249,154940000.0
2007-04-19 03:30:00,78.269,78.312,78.259,78.289,188250000.0
2007-04-19 03:35:00,78.314,78.315,78.301,78.307,144580000.0
2007-04-19 03:40:00,78.268,78.319,78.268,78.279,155250000.0
2007-04-19 03:45:00,78.276,78.311,78.273,78.289,200730000.0
2007-04-19 03:50:00,78.304,78.332,78.294,78.31,242620000.0
2007-04-19 03:55:00,78.303,78.328,78.293,78.307,342980000.0
2007-04-19 04:00:00,78.316,78.324,78.293,78.309,306350000.0
2007-04-19 04:05:00,78.287,78.338,78.284,78.33,260440000.0
2007-04-19 04:10:00,78.32,78.333,78.287,78.308,204840000.0
2007-04-19 04:15:00,78.323,78.331,78.257,78.263,319550000.0
2007-04-19 04:20:00,78.256,78.264,78.166,78.172,304800000.0
2007-04-19 04:25:00,78.173,78.245,78.173,78.245,345030000.0
2007-04-19 04:30:00,78.257,78.261,78.196,78.211,262590000.0
2007-04-19 04:35:00,78.185,78.203,78.128,78.145,259440000.0
2007-04-19 04:40:00,78.125,78.165,78.084,78.084,553330000.0
2007-04-19 04:45:00,78.094,78.116,78.062,78.113,439220000.0
2007-04-19 04:50:00,78.097,78.13,78.066,78.098,183150000.0
2007-04-19 04:55:00,78.094,78.106,78.062,78.086,555860000.0
2007-04-19 05:00:00,78.075,78.108,78.003,78.047,499540000.0
2007-04-19 05:05:00,78.02,78.078,77.995,78.052,330570000.0
2007-04-19 05:10:00,78.048,78.063,78.005,78.044,324650000.0
2007-04-19 05:15:00,78.052,78.052,77.998,78.039,486970000.0
2007-04-19 05:20:00,78.031,78.107,78.031,78.101,341960000.0
2007-04-19 05:25:00,78.064,78.084,78.018,78.084,158760000.0
2007-04-19 05:30:00,78.078,78.09,78.027,78.058,253490000.0
2007-04-19 05:35:00,78.05,78.078,77.976,77.981,258120000.0
2007-04-19 05:40:00,77.984,78.009,77.947,77.987,234510000.0
2007-04-19 05:45:00,77.976,78.021,77.97,78.019,245150000.0
2007-04-19 05:50:00,78.009,78.01,77.955,77.969,254600000.0
2007-04-19 05:55:00,77.974,78.03,77.961,77.999,392550000.0
2007-04-19 06:00:00,77.993,78.022,77.985,77.999,441030000.0
2007-04-19 06:05:00,77.97,77.995,77.936,77.995,185460000.0
2007-04-19 06:10:00,77.986,78.032,77.984,78.024,240550000.0
2007-04-19 06:15:00,77.998,78.043,77.985,78.036,101380000.0
2007-04-19 06:20:00,78.0,78.021,77.984,78.002,400810000.0
2007-04-19 06:25:00,77.998,78.029,77.992,78.017,158980000.0
2007-04-19 06:30:00,78.036,78.036,77.993,77.997,114760000.0
2007-04-19 06:35:00,78.003,78.044,78.0,78.033,317020000.0
2007-04-19 06:40:00,78.054,78.054,78.008,78.027,245530000.0
2007-04-19 06:45:00,78.032,78.041,78.02,78.03,221430000.0
2007-04-19 06:50:00,78.034,78.044,77.988,78.002,560400000.0
2007-04-19 06:55:00,78.022,78.022,77.976,78.0,287100000.0
2007-04-19 07:00:00,77.975,78.006,77.916,77.954,499470000.0
2007-04-19 07:05:00,77.947,77.996,77.934,77.972,262620000.0
2007-04-19 07:10:00,77.967,77.993,77.958,77.979,243490000.0
2007-04-19 07:15:00,78.016,78.024,77.985,77.998,262960000.0
2007-04-19 07:20:00,78.026,78.028,77.985,78.009,322950000.0
2007-04-19 07:25:00,78.018,78.04,77.992,78.011,390790000.0
2007-04-19 07:30:00,78.03,78.03,77.989,78.003,230960000.0
2007-04-19 07:35:00,78.018,78.051,78.001,78.039,390580000.0
2007-04-19 07:40:00,78.023,78.07,78.013,78.027,322850000.0
2007-04-19 07:45:00,78.036,78.036,77.981,78.007,261100000.0
2007-04-19 07:50:00,78.001,78.034,77.976,78.005,357820000.0
2007-04-19 07:55:00,77.999,78.033,77.993,78.009,308750000.0
2007-04-19 08:00:00,78.005,78.043,78.005,78.022,712220000.0
2007-04-19 08:05:00,78.037,78.057,78.014,78.014,473760000.0
2007-04-19 08:10:00,78.022,78.04,78.0,78.0,188130000.0
2007-04-19 08:15:00,78.03,78.03,77.881,77.881,313370000.0
2007-04-19 08:20:00,77.894,77.944,77.877,77.915,480570000.0
2007-04-19 08:25:00,77.929,77.951,77.881,77.938,399050000.0
2007-04-19 08:30:00,77.938,77.961,77.901,77.901,272400000.0
2007-04-19 08:35:00,77.891,77.916,77.819,77.819,330610000.0
2007-04-19 08:40:00,77.811,77.86,77.788,77.847,546940000.0
2007-04-19 08:45:00,77.837,77.886,77.807,77.852,324980000.0
2007-04-19 08:50:00,77.848,77.856,77.776,77.832,273070000.0
2007-04-19 08:55:00,77.829,77.919,77.829,77.891,328320000.0
2007-04-19 09:00:00,77.877,78.094,77.843,77.966,315610000.0
2007-04-19 09:05:00,77.973,78.018,77.936,77.936,437670000.0
2007-04-19 09:10:00,77.937,77.986,77.908,77.986,617260000.0
2007-04-19 09:15:00,77.993,78.023,77.968,78.019,329120000.0
2007-04-19 09:20:00,78.037,78.051,77.994,78.038,460330000.0
2007-04-19 09:25:00,78.034,78.091,78.007,78.066,463380000.0
2007-04-19 09:30:00,78.075,78.087,78.005,78.021,332630000.0
2007-04-19 09:35:00,78.041,78.053,77.993,78.019,322710000.0
2007-04-19 09:40:00,77.998,78.02,77.922,77.982,516090000.0
2007-04-19 09:45:00,77.96,77.994,77.951,77.976,449030000.0
2007-04-19 09:50:00,77.973,78.05,77.969,78.031,612120000.0
2007-04-19 09:55:00,78.006,78.022,77.968,77.973,612240000.0
2007-04-19 10:00:00,77.982,78.027,77.946,77.957,321540000.0
2007-04-19 10:05:00,77.948,77.969,77.826,77.879,617080000.0
2007-04-19 10:10:00,77.874,77.906,77.831,77.885,530390000.0
2007-04-19 10:15:00,77.856,77.877,77.797,77.798,544510000.0
2007-04-19 10:20:00,77.837,77.937,77.798,77.828,662090000.0
2007-04-19 10:25:00,77.811,77.888,77.806,77.872,399860000.0
2007-04-19 10:30:00,77.861,77.887,77.833,77.854,487740000.0
2007-04-19 10:35:00,77.882,77.924,77.854,77.89,649790000.0
2007-04-19 10:40:00,77.868,77.893,77.834,77.852,388720000.0
2007-04-19 10:45:00,77.827,77.863,77.82,77.846,270380000.0
2007-04-19 10:50:00,77.863,77.89,77.848,77.852,509620000.0
2007-04-19 10:55:00,77.841,77.909,77.831,77.871,538160000.0
2007-04-19 11:00:00,77.88,77.907,77.86,77.868,516340000.0
2007-04-19 11:05:00,77.881,77.914,77.867,77.884,298360000.0
2007-04-19 11:10:00,77.888,77.912,77.871,77.871,243630000.0
2007-04-19 11:15:00,77.882,77.918,77.873,77.916,359030000.0
2007-04-19 11:20:00,77.901,77.928,77.888,77.896,654670000.0
2007-04-19 11:25:00,77.895,77.954,77.892,77.954,515290000.0
2007-04-19 11:30:00,77.979,78.019,77.947,77.965,653190000.0
2007-04-19 11:35:00,77.985,78.0,77.933,77.933,457390000.0
2007-04-19 11:40:00,77.937,77.938,77.876,77.876,590690000.0
2007-04-19 11:45:00,77.91,77.979,77.893,77.954,496810000.0
2007-04-19 11:50:00,77.925,77.964,77.913,77.952,298490000.0
2007-04-19 11:55:00,77.93,77.964,77.915,77.944,587430000.0
2007-04-19 12:00:00,77.957,77.973,77.929,77.929,322140000.0
2007-04-19 12:05:00,77.939,77.955,77.917,77.939,350050000.0
2007-04-19 12:10:00,77.908,77.955,77.908,77.935,342680000.0
2007-04-19 12:15:00,77.935,77.961,77.935,77.95,289340000.0
2007-04-19 12:20:00,77.956,77.973,77.927,77.973,451500000.0
2007-04-19 12:25:00,77.966,78.002,77.943,77.994,555890000.0
2007-04-19 12:30:00,77.963,78.002,77.946,77.964,546450000.0
2007-04-19 12:35:00,77.939,77.959,77.905,77.94,368100000.0
2007-04-19 12:40:00,77.967,78.014,77.946,78.014,355190000.0
2007-04-19 12:45:00,77.984,78.026,77.958,77.983,623840000.0
2007-04-19 12:50:00,78.008,78.024,77.98,77.999,375560000.0
2007-04-19 12:55:00,77.983,78.001,77.941,77.965,351980000.0
2007-04-19 13:00:00,77.961,77.973,77.923,77.935,359300000.0
2007-04-19 13:05:00,77.943,77.965,77.914,77.956,369170000.0
2007-04-19 13:10:00,77.946,77.963,77.891,77.891,553380000.0
2007-04-19 13:15:00,77.903,77.928,77.886,77.916,406920000.0
2007-04-19 13:20:00,77.892,77.917,77.856,77.895,602670000.0
2007-04-19 13:25:00,77.889,77.921,77.861,77.861,413320000.0
2007-04-19 13:30:00,77.896,77.921,77.862,77.886,708850000.0
2007-04-19 13:35:00,77.859,77.881,77.841,77.841,485830000.0
2007-04-19 13:40:00,77.861,77.88,77.839,77.876,346120000.0
2007-04-19 13:45:00,77.895,77.914,77.875,77.883,355810000.0
2007-04-19 13:50:00,77.891,77.936,77.888,77.92,332000000.0
2007-04-19 13:55:00,77.896,77.899,77.87,77.872,436200000.0
2007-04-19 14:00:00,77.863,77.914,77.818,77.846,622270000.0
2007-04-19 14:05:00,77.835,77.864,77.819,77.856,518860000.0
2007-04-19 14:10:00,77.834,77.913,77.823,77.839,536100000.0
2007-04-19 14:15:00,77.875,77.922,77.846,77.898,523510000.0
2007-04-19 14:20:00,77.911,77.985,77.911,77.985,400260000.0
2007-04-19 14:25:00,77.956,77.956,77.911,77.915,538870000.0
2007-04-19 14:30:00,77.898,77.945,77.885,77.927,602990000.0
2007-04-19 14:35:00,77.892,77.926,77.846,77.898,609850000.0
2007-04-19 14:40:00,77.904,77.949,77.884,77.904,525300000.0
2007-04-19 14:45:00,77.903,77.929,77.877,77.927,552260000.0
2007-04-19 14:50:00,77.904,77.981,77.904,77.97,642610000.0
2007-04-19 14:55:00,77.917,77.973,77.912,77.938,396210000.0
2007-04-19 15:00:00,77.972,77.981,77.929,77.971,318270000.0
2007-04-19 15:05:00,77.965,78.064,77.965,78.03,481490000.0
2007-04-19 15:10:00,78.038,78.042,77.978,77.978,352640000.0
2007-04-19 15:15:00,77.988,78.029,77.951,77.97,465680000.0
2007-04-19 15:20:00,77.963,78.053,77.963,78.053,684820000.0
2007-04-19 15:25:00,78.048,78.081,78.021,78.045,444170000.0
2007-04-19 15:30:00,78.031,78.063,78.013,78.031,252860000.0
2007-04-19 15:35:00,78.012,78.112,78.012,78.073,345570000.0
2007-04-19 15:40:00,78.064,78.081,78.028,78.073,543160000.0
2007-04-19 15:45:00,78.053,78.156,78.029,78.128,659600000.0
2007-04-19 15:50:00,78.12,78.144,78.09,78.136,404470000.0
2007-04-19 15:55:00,78.112,78.127,78.075,78.097,286920000.0
2007-04-19 16:00:00,78.113,78.314,78.113,78.216,337580000.0
2007-04-19 16:05:00,78.228,78.272,78.213,78.23,574400000.0
2007-04-19 16:10:00,78.235,78.241,78.193,78.204,321960000.0
2007-04-19 16:15:00,78.186,78.239,78.186,78.233,335810000.0
2007-04-19 16:20:00,78.224,78.37,78.199,78.323,384540000.0
2007-04-19 16:25:00,78.314,78.32,78.262,78.284,447190000.0
2007-04-19 16:30:00,78.261,78.285,78.239,78.27,381600000.0
2007-04-19 16:35:00,78.294,78.307,78.265,78.298,556070000.0
2007-04-19 16:40:00,78.306,78.306,78.267,78.302,320910000.0
2007-04-19 16:45:00,78.298,78.32,78.249,78.251,380830000.0
2007-04-19 16:50:00,78.235,78.242,78.176,78.176,497200000.0
2007-04-19 16:55:00,78.184,78.219,78.114,78.114,387190000.0
2007-04-19 17:00:00,78.124,78.214,78.121,78.144,630980000.0
2007-04-19 17:05:00,78.149,78.182,78.126,78.126,582540000.0
2007-04-19 17:10:00,78.138,78.183,78.124,78.167,408240000.0
2007-04-19 17:15:00,78.182,78.201,78.151,78.154,689180000.0
2007-04-19 17:20:00,78.167,78.172,78.121,78.157,500040000.0
2007-04-19 17:25:00,78.155,78.172,78.144,78.152,339630000.0
2007-04-19 17:30:00,78.163,78.195,78.14,78.156,494520000.0
2007-04-19 17:35:00,78.167,78.2,78.164,78.191,225470000.0
2007-04-19 17:40:00,78.195,78.259,78.193,78.231,528310000.0
2007-04-19 17:45:00,78.224,78.264,78.21,78.249,416230000.0
2007-04-19 17:50:00,78.263,78.263,78.227,78.231,310910000.0
2007-04-19 17:55:00,78.256,78.263,78.202,78.202,311010000.0
2007-04-19 18:00:00,78.194,78.236,78.179,78.191,540230000.0
2007-04-19 18:05:00,78.224,78.242,78.201,78.235,648170000.0
2007-04-19 18:10:00,78.246,78.275,78.224,78.275,577590000.0
2007-04-19 18:15:00,78.272,78.309,78.257,78.257,528000000.0
2007-04-19 18:20:00,78.263,78.296,78.223,78.244,468280000.0
2007-04-19 18:25:00,78.257,78.262,78.218,78.228,670260000.0
2007-04-19 18:30:00,78.253,78.253,78.17,78.203,438800000.0
2007-04-19 18:35:00,78.199,78.218,78.154,78.199,331980000.0
2007-04-19 18:40:00,78.179,78.219,78.172,78.172,305640000.0
2007-04-19 18:45:00,78.194,78.212,78.153,78.203,512340000.0
2007-04-19 18:50:00,78.221,78.25,78.196,78.219,409000000.0
2007-04-19 18:55:00,78.204,78.205,78.173,78.193,551260000.0
2007-04-19 19:00:00,78.173,78.205,78.173,78.203,451300000.0
2007-04-19 19:05:00,78.196,78.209,78.173,78.208,359450000.0
2007-04-19 19:10:00,78.194,78.236,78.193,78.202,558260000.0
2007-04-19 19:15:00,78.213,78.249,78.206,78.235,677120000.0
2007-04-19 19:20:00,78.245,78.247,78.197,78.239,324350000.0
2007-04-19 19:25:00,78.234,78.239,78.229,78.236,232340000.0
2007-04-19 19:30:00,78.247,78.247,78.211,78.219,309290000.0
2007-04-19 19:35:00,78.21,78.252,78.208,78.236,657800000.0
2007-04-19 19:40:00,78.208,78.259,78.207,78.226,259820000.0
2007-04-19 19:45:00,78.232,78.237,78.207,78.217,290660000.0
2007-04-19 19:50:00,78.225,78.233,78.205,78.217,475850000.0
2007-04-19 19:55:00,78.232,78.244,78.208,78.244,348350000.0
2007-04-19 20:00:00,78.244,78.26,78.214,78.214,313590000.0
2007-04-19 20:05:00,78.238,78.273,78.215,78.26,345250000.0
2007-04-19 20:10:00,78.22,78.243,78.198,78.198,281040000.0
2007-04-19 20:15:00,78.223,78.225,78.196,78.206,311430000.0
2007-04-19 20:20:00,78.227,78.252,78.19,78.198,313100000.0
2007-04-19 20:25:00,78.21,78.21,78.169,78.206,338390000.0
2007-04-19 20:30:00,78.228,78.228,78.192,78.192,433360000.0
2007-04-19 20:35:00,78.234,78.249,78.191,78.249,272390000.0
2007-04-19 20:40:00,78.194,78.236,78.194,78.231,363360000.0
2007-04-19 20:45:00,78.236,78.253,78.221,78.249,480190000.0
2007-04-19 20:50:00,78.23,78.261,78.217,78.251,643340000.0
2007-04-19 20:55:00,78.232,78.258,78.202,78.232,607740000.0
2007-04-19 21:00:00,78.22,78.23,78.21,78.215,238300000.0
2007-04-19 21:05:00,78.223,78.245,78.209,78.243,244950000.0
2007-04-19 21:10:00,78.219,78.25,78.217,78.221,410350000.0
2007-04-19 21:15:00,78.23,78.253,78.205,78.21,470810000.0
2007-04-19 21:20:00,78.219,78.258,78.205,78.231,152020000.0
2007-04-19 21:25:00,78.217,78.249,78.217,78.226,340120000.0
2007-04-19 21:30:00,78.263,78.263,78.23,78.237,282370000.0
2007-04-19 21:35:00,78.228,78.27,78.21,78.211,433670000.0
2007-04-19 21:40:00,78.218,78.239,78.204,78.216,247910000.0
2007-04-19 21:45:00,78.246,78.267,78.207,78.228,422290000.0
2007-04-19 21:50:00,78.25,78.268,78.226,78.236,321420000.0
2007-04-19 21:55:00,78.237,78.277,78.237,78.277,160410000.0
2007-04-19 22:00:00,78.316,78.316,78.261,78.282,236010000.0
2007-04-19 22:05:00,78.268,78.309,78.241,78.284,525580000.0
2007-04-19 22:10:00,78.265,78.283,78.255,78.259,136280000.0
2007-04-19 22:15:00,78.288,78.288,78.247,78.273,209400000.0
2007-04-19 22:20:00,78.265,78.294,78.243,78.253,222240000.0
2007-04-19 22:25:00,78.258,78.288,78.256,78.279,255940000.0
2007-04-19 22:30:00,78.336,78.336,78.248,78.25,400970000.0
2007-04-19 22:35:00,78.255,78.279,78.248,78.27,217330000.0
2007-04-19 22:40:00,78.239,78.265,78.239,78.244,206210000.0
2007-04-19 22:45:00,78.296,78.296,78.276,78.279,104750000.0
2007-04-19 22:50:00,78.239,78.284,78.239,78.257,151330000.0
2007-04-19 22:55:00,78.266,78.288,78.26,78.272,141490000.0
2007-04-19 23:00:00,78.29,78.339,78.282,78.282,258990000.0
2007-04-19 23:05:00,78.286,78.327,78.269,78.295,223540000.0
2007-04-19 23:10:00,78.277,78.295,78.27,78.289,263780000.0
2007-04-19 23:15:00,78.317,78.323,78.271,78.271,315310000.0
2007-04-19 23:20:00,78.279,78.31,78.265,78.296,336190000.0
2007-04-19 23:25:00,78.288,78.288,78.252,78.26,191390000.0
2007-04-19 23:30:00,78.3,78.303,78.256,78.256,204530000.0
2007-04-19 23:35:00,78.264,78.289,78.25,78.281,157510000.0
2007-04-19 23:40:00,78.286,78.286,78.238,78.239,80710000.0
2007-04-19 23:45:00,78.252,78.285,78.237,78.277,330820000.0
2007-04-19 23:50:00,78.239,78.272,78.237,78.243,147980000.0
2007-04-19 23:55:00,78.229,78.269,78.229,78.247,261000000.0
2007-04-20 00:00:00,78.236,78.276,78.236,78.264,289970000.0
2007-04-20 00:05:00,78.259,78.271,78.204,78.214,285390000.0
2007-04-20 00:10:00,78.204,78.23,78.174,78.174,363230000.0
2007-04-20 00:15:00,78.184,78.227,78.179,78.181,197440000.0
2007-04-20 00:20:00,78.185,78.185,78.144,78.152,262730000.0
2007-04-20 00:25:00,78.156,78.191,78.149,78.166,451710000.0
2007-04-20 00:30:00,78.187,78.207,78.16,78.196,184550000.0
2007-04-20 00:35:00,78.178,78.203,78.17,78.198,84570000.0
2007-04-20 00:40:00,78.205,78.205,78.154,78.157,255740000.0
2007-04-20 00:45:00,78.182,78.21,78.161,78.162,378720000.0
2007-04-20 00:50:00,78.166,78.203,78.161,78.186,334300000.0
2007-04-20 00:55:00,78.179,78.211,78.179,78.187,268650000.0
2007-04-20 01:00:00,78.181,78.219,78.181,78.205,202690000.0
2007-04-20 01:05:00,78.217,78.262,78.211,78.256,341340000.0
2007-04-20 01:10:00,78.267,78.281,78.253,78.258,187450000.0
2007-04-20 01:15:00,78.251,78.27,78.209,78.216,262310000.0
2007-04-20 01:20:00,78.211,78.274,78.21,78.265,346290000.0
2007-04-20 01:25:00,78.235,78.266,78.221,78.246,481240000.0
2007-04-20 01:30:00,78.242,78.276,78.234,78.265,478950000.0
2007-04-20 01:35:00,78.26,78.299,78.241,78.294,544540000.0
2007-04-20 01:40:00,78.291,78.319,78.274,78.294,481080000.0
2007-04-20 01:45:00,78.338,78.345,78.31,78.328,453550000.0
2007-04-20 01:50:00,78.318,78.342,78.273,78.273,653880000.0
2007-04-20 01:55:00,78.275,78.331,78.261,78.31,329900000.0
2007-04-20 02:00:00,78.322,78.37,78.317,78.344,265890000.0
2007-04-20 02:05:00,78.333,78.383,78.314,78.341,443830000.0
2007-04-20 02:10:00,78.347,78.38,78.339,78.339,559880000.0
2007-04-20 02:15:00,78.353,78.37,78.311,78.333,255080000.0
2007-04-20 02:20:00,78.358,78.374,78.336,78.353,160200000.0
2007-04-20 02:25:00,78.337,78.394,78.333,78.369,308970000.0
2007-04-20 02:30:00,78.394,78.41,78.369,78.399,77160000.0
2007-04-20 02:35:00,78.407,78.445,78.401,78.445,336250000.0
2007-04-20 02:40:00,78.44,78.5,78.427,78.451,386630000.0
2007-04-20 02:45:00,78.491,78.491,78.439,78.446,101670000.0
2007-04-20 02:50:00,78.496,78.496,78.416,78.476,239720000.0
2007-04-20 02:55:00,78.505,78.557,78.492,78.531,445790000.0
2007-04-20 03:00:00,78.538,78.566,78.467,78.494,326850000.0
2007-04-20 03:05:00,78.469,78.501,78.427,78.451,244760000.0
2007-04-20 03:10:00,78.454,78.522,78.44,78.487,571430000.0
2007-04-20 03:15:00,78.469,78.494,78.453,78.485,433810000.0
2007-04-20 03:20:00,78.454,78.485,78.453,78.471,254320000.0
2007-04-20 03:25:00,78.478,78.486,78.447,78.484,149160000.0
2007-04-20 03:30:00,78.485,78.486,78.435,78.465,172640000.0
2007-04-20 03:35:00,78.482,78.508,78.454,78.454,245240000.0
2007-04-20 03:40:00,78.456,78.499,78.449,78.483,242970000.0
2007-04-20 03:45:00,78.459,78.486,78.442,78.485,193500000.0
2007-04-20 03:50:00,78.444,78.485,78.425,78.448,249660000.0
2007-04-20 03:55:00,78.464,78.483,78.411,78.432,314230000.0
2007-04-20 04:00:00,78.437,78.479,78.408,78.452,303790000.0
2007-04-20 04:05:00,78.446,78.458,78.407,78.416,189400000.0
2007-04-20 04:10:00,78.44,78.469,78.416,78.446,188730000.0
2007-04-20 04:15:00,78.442,78.48,78.402,78.439,319100000.0
2007-04-20 04:20:00,78.41,78.45,78.405,78.422,303610000.0
2007-04-20 04:25:00,78.409,78.442,78.401,78.439,254330000.0
2007-04-20 04:30:00,78.403,78.449,78.403,78.411,235660000.0
2007-04-20 04:35:00,78.435,78.447,78.404,78.417,237300000.0
2007-04-20 04:40:00,78.445,78.457,78.424,78.431,526640000.0
2007-04-20 04:45:00,78.427,78.477,78.427,78.462,274320000.0
2007-04-20 04:50:00,78.471,78.54,78.464,78.506,166950000.0
2007-04-20 04:55:00,78.48,78.536,78.472,78.5,574320000.0
2007-04-20 05:00:00,78.471,78.509,78.463,78.498,427900000.0
2007-04-20 05:05:00,78.507,78.545,78.469,78.494,219040000.0
2007-04-20 05:10:00,78.481,78.522,78.481,78.489,168190000.0
2007-04-20 05:15:00,78.504,78.567,78.496,78.559,432770000.0
2007-04-20 05:20:00,78.607,78.607,78.51,78.528,233840000.0
2007-04-20 05:25:00,78.511,78.552,78.511,78.532,153210000.0
2007-04-20 05:30:00,78.558,78.581,78.523,78.557,99630000.0
2007-04-20 05:35:00,78.542,78.576,78.525,78.561,253780000.0
2007-04-20 05:40:00,78.523,78.555,78.503,78.527,246240000.0
2007-04-20 05:45:00,78.547,78.547,78.492,78.541,239520000.0
2007-04-20 05:50:00,78.504,78.536,78.502,78.528,235120000.0
2007-04-20 05:55:00,78.532,78.533,78.499,78.529,239910000.0
2007-04-20 06:00:00,78.547,78.565,78.514,78.521,425080000.0
2007-04-20 06:05:00,78.516,78.566,78.516,78.559,168280000.0
2007-04-20 06:10:00,78.55,78.562,78.485,78.507,239680000.0
2007-04-20 06:15:00,78.489,78.516,78.463,78.508,104460000.0
2007-04-20 06:20:00,78.493,78.544,78.49,78.525,303840000.0
2007-04-20 06:25:00,78.554,78.554,78.545,78.545,128270000.0
2007-04-20 06:30:00,78.544,78.547,78.489,78.51,196700000.0
2007-04-20 06:35:00,78.533,78.57,78.507,78.536,229040000.0
2007-04-20 06:40:00,78.502,78.556,78.494,78.495,241040000.0
2007-04-20 06:45:00,78.555,78.576,78.531,78.532,265700000.0
2007-04-20 06:50:00,78.556,78.559,78.485,78.549,293850000.0
2007-04-20 06:55:00,78.494,78.56,78.489,78.515,354270000.0
2007-04-20 07:00:00,78.53,78.545,78.493,78.499,292970000.0
2007-04-20 07:05:00,78.53,78.547,78.494,78.54,248630000.0
2007-04-20 07:10:00,78.536,78.594,78.513,78.536,168990000.0
2007-04-20 07:15:00,78.531,78.552,78.514,78.541,226170000.0
2007-04-20 07:20:00,78.538,78.548,78.506,78.541,332220000.0
2007-04-20 07:25:00,78.536,78.552,78.523,78.539,399320000.0
2007-04-20 07:30:00,78.525,78.554,78.509,78.528,234990000.0
2007-04-20 07:35:00,78.547,78.579,78.529,78.56,301410000.0
2007-04-20 07:40:00,78.576,78.576,78.569,78.572,67650000.0
2007-04-20 07:45:00,78.526,78.556,78.514,78.553,293900000.0
2007-04-20 07:50:00,78.536,78.578,78.532,78.533,359300000.0
2007-04-20 07:55:00,78.546,78.556,78.517,78.517,166590000.0
2007-04-20 08:00:00,78.537,78.542,78.502,78.529,705590000.0
2007-04-20 08:05:00,78.538,78.541,78.488,78.514,474090000.0
2007-04-20 08:10:00,78.525,78.559,78.477,78.523,288640000.0
2007-04-20 08:15:00,78.543,78.575,78.514,78.564,349210000.0
2007-04-20 08:20:00,78.575,78.596,78.518,78.552,482340000.0
2007-04-20 08:25:00,78.538,78.582,78.53,78.576,393340000.0
2007-04-20 08:30:00,78.576,78.602,78.544,78.567,291040000.0
2007-04-20 08:35:00,78.558,78.592,78.54,78.567,253610000.0
2007-04-20 08:40:00,78.546,78.58,78.518,78.52,524620000.0
2007-04-20 08:45:00,78.53,78.566,78.505,78.556,325340000.0
2007-04-20 08:50:00,78.539,78.556,78.521,78.53,253340000.0
2007-04-20 08:55:00,78.528,78.554,78.522,78.522,328990000.0
2007-04-20 09:00:00,78.515,78.547,78.503,78.511,293770000.0
2007-04-20 09:05:00,78.546,78.579,78.515,78.569,377910000.0
2007-04-20 09:10:00,78.532,78.588,78.504,78.584,596090000.0
2007-04-20 09:15:00,78.561,78.614,78.561,78.584,337680000.0
2007-04-20 09:20:00,78.589,78.61,78.569,78.597,441200000.0
2007-04-20 09:25:00,78.562,78.583,78.542,78.542,558360000.0
2007-04-20 09:30:00,78.569,78.587,78.53,78.583,229800000.0
2007-04-20 09:35:00,78.564,78.588,78.52,78.52,310730000.0
2007-04-20 09:40:00,78.531,78.564,78.524,78.525,696030000.0
2007-04-20 09:45:00,78.536,78.579,78.515,78.52,465060000.0
2007-04-20 09:50:00,78.512,78.556,78.512,78.549,313240000.0
2007-04-20 09:55:00,78.51,78.552,78.506,78.552,475340000.0
2007-04-20 10:00:00,78.523,78.549,78.487,78.524,312930000.0
2007-04-20 10:05:00,78.491,78.528,78.487,78.522,446670000.0
2007-04-20 10:10:00,78.5,78.568,78.484,78.546,513330000.0
2007-04-20 10:15:00,78.555,78.555,78.511,78.525,532860000.0
2007-04-20 10:20:00,78.5,78.545,78.497,78.544,512490000.0
2007-04-20 10:25:00,78.532,78.552,78.509,78.517,309060000.0
2007-04-20 10:30:00,78.52,78.552,78.505,78.53,487140000.0
2007-04-20 10:35:00,78.518,78.583,78.518,78.547,674560000.0
2007-04-20 10:40:00,78.527,78.55,78.462,78.462,406350000.0
2007-04-20 10:45:00,78.479,78.499,78.439,78.474,271540000.0
2007-04-20 10:50:00,78.471,78.499,78.447,78.48,548450000.0
2007-04-20 10:55:00,78.493,78.513,78.475,78.513,548500000.0
2007-04-20 11:00:00,78.481,78.509,78.462,78.494,522980000.0
2007-04-20 11:05:00,78.463,78.513,78.463,78.513,226990000.0
2007-04-20 11:10:00,78.525,78.555,78.499,78.527,328940000.0
2007-04-20 11:15:00,78.548,78.578,78.533,78.567,353590000.0
2007-04-20 11:20:00,78.543,78.564,78.522,78.53,657160000.0
2007-04-20 11:25:00,78.541,78.55,78.499,78.508,533210000.0
2007-04-20 11:30:00,78.56,78.56,78.503,78.545,512610000.0
2007-04-20 11:35:00,78.53,78.55,78.512,78.528,141900000.0
2007-04-20 11:40:00,78.521,78.57,78.511,78.527,447740000.0
2007-04-20 11:45:00,78.539,78.557,78.514,78.523,448050000.0
2007-04-20 11:50:00,78.531,78.551,78.504,78.541,305220000.0
2007-04-20 11:55:00,78.515,78.552,78.512,78.533,607410000.0
2007-04-20 12:00:00,78.551,78.551,78.523,78.529,232600000.0
2007-04-20 12:05:00,78.558,78.568,78.522,78.538,441030000.0
2007-04-20 12:10:00,78.537,78.585,78.531,78.532,348840000.0
2007-04-20 12:15:00,78.539,78.563,78.511,78.511,382970000.0
2007-04-20 12:20:00,78.54,78.546,78.475,78.497,539630000.0
2007-04-20 12:25:00,78.478,78.52,78.475,78.51,546850000.0
2007-04-20 12:30:00,78.502,78.544,78.491,78.5,419240000.0
2007-04-20 12:35:00,78.49,78.53,78.478,78.498,489900000.0
2007-04-20 12:40:00,78.47,78.495,78.43,78.448,522860000.0
2007-04-20 12:45:00,78.44,78.462,78.42,78.453,632370000.0
2007-04-20 12:50:00,78.445,78.519,78.433,78.492,382410000.0
2007-04-20 12:55:00,78.487,78.529,78.487,78.493,349700000.0
2007-04-20 13:00:00,78.484,78.518,78.438,78.45,420160000.0
2007-04-20 13:05:00,78.44,78.481,78.422,78.422,341890000.0
2007-04-20 13:10:00,78.406,78.482,78.404,78.465,447540000.0
2007-04-20 13:15:00,78.458,78.492,78.414,78.454,394110000.0
2007-04-20 13:20:00,78.471,78.471,78.423,78.431,452040000.0
2007-04-20 13:25:00,78.449,78.467,78.422,78.441,417630000.0
2007-04-20 13:30:00,78.464,78.482,78.439,78.464,597710000.0
2007-04-20 13:35:00,78.461,78.493,78.452,78.489,469040000.0
2007-04-20 13:40:00,78.453,78.49,78.448,78.488,310400000.0
2007-04-20 13:45:00,78.487,78.502,78.477,78.488,358650000.0
2007-04-20 13:50:00,78.453,78.489,78.414,78.435,239380000.0
2007-04-20 13:55:00,78.401,78.466,78.401,78.431,587100000.0
2007-04-20 14:00:00,78.471,78.487,78.424,78.455,459480000.0
2007-04-20 14:05:00,78.444,78.497,78.427,78.491,313120000.0
2007-04-20 14:10:00,78.459,78.479,78.444,78.451,277870000.0
2007-04-20 14:15:00,78.47,78.487,78.438,78.442,524380000.0
2007-04-20 14:20:00,78.428,78.473,78.426,78.441,401330000.0
2007-04-20 14:25:00,78.463,78.475,78.433,78.462,529850000.0
2007-04-20 14:30:00,78.448,78.47,78.432,78.466,616640000.0
2007-04-20 14:35:00,78.463,78.493,78.442,78.442,596500000.0
2007-04-20 14:40:00,78.456,78.488,78.435,78.473,526920000.0
2007-04-20 14:45:00,78.455,78.497,78.442,78.495,536620000.0
2007-04-20 14:50:00,78.49,78.496,78.452,78.493,651620000.0
2007-04-20 14:55:00,78.521,78.572,78.495,78.521,402070000.0
2007-04-20 15:00:00,78.547,78.568,78.515,78.515,324060000.0
2007-04-20 15:05:00,78.532,78.579,78.502,78.561,492110000.0
2007-04-20 15:10:00,78.567,78.585,78.538,78.552,383010000.0
2007-04-20 15:15:00,78.544,78.583,78.541,78.56,456000000.0
2007-04-20 15:20:00,78.554,78.594,78.541,78.564,686910000.0
2007-04-20 15:25:00,78.57,78.625,78.561,78.602,436410000.0
2007-04-20 15:30:00,78.586,78.66,78.567,78.63,251770000.0
2007-04-20 15:35:00,78.651,78.671,78.622,78.648,329210000.0
2007-04-20 15:40:00,78.673,78.677,78.643,78.671,539490000.0
2007-04-20 15:45:00,78.643,78.674,78.634,78.653,640200000.0
2007-04-20 15:50:00,78.663,78.663,78.606,78.63,388010000.0
2007-04-20 15:55:00,78.62,78.661,78.614,78.631,273550000.0
2007-04-20 16:00:00,78.635,78.673,78.612,78.621,333190000.0
2007-04-20 16:05:00,78.631,78.651,78.614,78.643,465790000.0
2007-04-20 16:10:00,78.613,78.661,78.604,78.607,347370000.0
2007-04-20 16:15:00,78.638,78.646,78.595,78.6,319490000.0
2007-04-20 16:20:00,78.592,78.646,78.592,78.619,407800000.0
2007-04-20 16:25:00,78.597,78.615,78.552,78.583,425820000.0
2007-04-20 16:30:00,78.553,78.641,78.553,78.621,386040000.0
2007-04-20 16:35:00,78.608,78.633,78.592,78.599,555520000.0
2007-04-20 16:40:00,78.609,78.624,78.579,78.605,326280000.0
2007-04-20 16:45:00,78.591,78.619,78.569,78.588,403190000.0
2007-04-20 16:50:00,78.595,78.611,78.579,78.584,487810000.0
2007-04-20 16:55:00,78.572,78.595,78.543,78.583,382580000.0
2007-04-20 17:00:00,78.583,78.65,78.583,78.628,628850000.0
2007-04-20 17:05:00,78.598,78.657,78.595,78.63,601000000.0
2007-04-20 17:10:00,78.594,78.625,78.554,78.563,301190000.0
2007-04-20 17:15:00,78.55,78.581,78.515,78.575,696730000.0
2007-04-20 17:20:00,78.553,78.606,78.553,78.606,478170000.0
2007-04-20 17:25:00,78.573,78.596,78.537,78.542,345780000.0
2007-04-20 17:30:00,78.559,78.609,78.545,78.588,490200000.0
2007-04-20 17:35:00,78.561,78.605,78.561,78.598,315300000.0
2007-04-20 17:40:00,78.576,78.628,78.565,78.609,559600000.0
2007-04-20 17:45:00,78.631,78.631,78.585,78.589,445860000.0
2007-04-20 17:50:00,78.604,78.627,78.572,78.618,334260000.0
2007-04-20 17:55:00,78.608,78.61,78.571,78.598,219530000.0
2007-04-20 18:00:00,78.583,78.61,78.565,78.569,415050000.0
2007-04-20 18:05:00,78.561,78.602,78.559,78.588,505910000.0
2007-04-20 18:10:00,78.602,78.602,78.565,78.565,127150000.0
2007-04-20 18:15:00,78.552,78.59,78.552,78.557,415430000.0
2007-04-20 18:20:00,78.575,78.612,78.565,78.575,351240000.0
2007-04-20 18:25:00,78.569,78.596,78.554,78.584,528010000.0
2007-04-20 18:30:00,78.584,78.597,78.556,78.591,338800000.0
2007-04-20 18:35:00,78.553,78.583,78.553,78.568,203490000.0
2007-04-20 18:40:00,78.558,78.58,78.501,78.544,417820000.0
2007-04-20 18:45:00,78.548,78.558,78.512,78.525,546040000.0
2007-04-20 18:50:00,78.534,78.534,78.5,78.527,414320000.0
2007-04-20 18:55:00,78.522,78.549,78.506,78.546,443290000.0
2007-04-20 19:00:00,78.554,78.554,78.51,78.533,460580000.0
2007-04-20 19:05:00,78.498,78.546,78.498,78.512,237910000.0
2007-04-20 19:10:00,78.544,78.544,78.523,78.527,228300000.0
2007-04-20 19:15:00,78.553,78.613,78.524,78.568,678740000.0
2007-04-20 19:20:00,78.582,78.627,78.558,78.619,421610000.0
2007-04-20 19:25:00,78.599,78.615,78.575,78.578,262370000.0
2007-04-20 19:30:00,78.574,78.613,78.572,78.613,573880000.0
2007-04-20 19:35:00,78.583,78.621,78.58,78.614,533430000.0
2007-04-20 19:40:00,78.597,78.623,78.583,78.583,377310000.0
2007-04-20 19:45:00,78.592,78.592,78.543,78.579,245740000.0
2007-04-20 19:50:00,78.581,78.581,78.527,78.561,415440000.0
2007-04-20 19:55:00,78.583,78.583,78.55,78.568,62730000.0
2007-04-20 20:00:00,78.585,78.588,78.577,78.581,330210000.0
2007-04-20 20:05:00,78.571,78.599,78.541,78.58,474130000.0
2007-04-20 20:10:00,78.577,78.584,78.57,78.576,186490000.0
2007-04-20 20:15:00,78.594,78.605,78.538,78.564,287120000.0
2007-04-20 20:20:00,78.573,78.574,78.539,78.565,218650000.0
2007-04-20 20:25:00,78.58,78.586,78.537,78.562,343320000.0
2007-04-20 20:30:00,78.573,78.587,78.543,78.578,307280000.0
2007-04-20 20:35:00,78.54,78.577,78.538,78.555,270460000.0
2007-04-20 20:40:00,78.533,78.57,78.521,78.569,404490000.0
2007-04-20 20:45:00,78.553,78.591,78.537,78.543,318920000.0
2007-04-20 20:50:00,78.537,78.577,78.532,78.555,545200000.0
2007-04-20 20:55:00,78.539,78.563,78.528,78.544,504880000.0
2007-04-20 21:00:00,78.581,78.586,78.519,78.554,308140000.0
2007-04-20 21:05:00,78.536,78.573,78.526,78.532,366050000.0
2007-04-20 21:10:00,78.537,78.559,78.526,78.557,474750000.0
2007-04-20 21:15:00,78.584,78.584,78.545,78.558,450250000.0
2007-04-20 21:20:00,78.559,78.58,78.549,78.549,224920000.0
2007-04-20 21:25:00,78.571,78.571,78.529,78.547,184190000.0
2007-04-20 21:30:00,78.575,78.596,78.56,78.588,171200000.0
2007-04-20 21:35:00,78.572,78.588,78.531,78.581,452670000.0
2007-04-20 21:40:00,78.57,78.575,78.547,78.556,184920000.0
2007-04-20 21:45:00,78.555,78.58,78.549,78.557,330350000.0
2007-04-20 21:50:00,78.552,78.587,78.539,78.576,404290000.0
2007-04-20 21:55:00,78.586,78.586,78.539,78.544,113350000.0
2007-04-20 22:00:00,78.594,78.594,78.547,78.578,269120000.0
2007-04-20 22:05:00,78.576,78.599,78.54,78.591,259320000.0
2007-04-20 22:10:00,78.56,78.571,78.551,78.565,116520000.0
2007-04-20 22:15:00,78.598,78.598,78.548,78.548,264100000.0
2007-04-20 22:20:00,78.585,78.587,78.536,78.549,246610000.0
2007-04-20 22:25:00,78.558,78.587,78.545,78.581,195990000.0
2007-04-20 22:30:00,78.583,78.586,78.548,78.578,304020000.0
2007-04-20 22:35:00,78.586,78.6,78.554,78.554,118030000.0
2007-04-20 22:40:00,78.56,78.572,78.547,78.556,308160000.0
2007-04-20 22:45:00,78.594,78.597,78.514,78.528,294370000.0
2007-04-20 22:50:00,78.517,78.548,78.517,78.522,83520000.0
2007-04-20 22:55:00,78.518,78.565,78.515,78.53,195150000.0
2007-04-23 02:00:00,78.55,78.607,78.55,78.585,394810000.0
2007-04-23 02:05:00,78.596,78.671,78.59,78.649,647790000.0
2007-04-23 02:10:00,78.638,78.685,78.621,78.632,525440000.0
2007-04-23 02:15:00,78.679,78.679,78.595,78.608,521930000.0
2007-04-23 02:20:00,78.616,78.68,78.599,78.608,613910000.0
2007-04-23 02:25:00,78.615,78.662,78.587,78.602,449920000.0
2007-04-23 02:30:00,78.646,78.646,78.589,78.63,456850000.0
2007-04-23 02:35:00,78.618,78.685,78.617,78.645,323250000.0
2007-04-23 02:40:00,78.627,78.651,78.611,78.635,299550000.0
2007-04-23 02:45:00,78.642,78.691,78.612,78.629,284690000.0
2007-04-23 02:50:00,78.62,78.676,78.612,78.65,334070000.0
2007-04-23 02:55:00,78.64,78.679,78.63,78.632,326090000.0
2007-04-23 03:00:00,78.624,78.654,78.605,78.63,423440000.0
2007-04-23 03:05:00,78.616,78.657,78.576,78.593,340050000.0
2007-04-23 03:10:00,78.564,78.61,78.556,78.609,507160000.0
2007-04-23 03:15:00,78.585,78.629,78.585,78.594,443100000.0
2007-04-23 03:20:00,78.61,78.636,78.61,78.631,113380000.0
2007-04-23 03:25:00,78.598,78.629,78.587,78.587,328310000.0
2007-04-23 03:30:00,78.603,78.61,78.547,78.561,457850000.0
2007-04-23 03:35:00,78.567,78.609,78.547,78.599,275430000.0
2007-04-23 03:40:00,78.574,78.626,78.574,78.584,224730000.0
2007-04-23 03:45:00,78.583,78.599,78.538,78.555,391010000.0
2007-04-23 03:50:00,78.555,78.609,78.554,78.56,282790000.0
2007-04-23 03:55:00,78.565,78.584,78.543,78.551,283890000.0
2007-04-23 04:00:00,78.533,78.561,78.519,78.543,435870000.0
2007-04-23 04:05:00,78.552,78.587,78.54,78.581,214440000.0
2007-04-23 04:10:00,78.577,78.581,78.535,78.555,279970000.0
2007-04-23 04:15:00,78.545,78.58,78.531,78.534,301090000.0
2007-04-23 04:20:00,78.537,78.568,78.529,78.542,307480000.0
2007-04-23 04:25:00,78.526,78.56,78.526,78.533,195550000.0
2007-04-23 04:30:00,78.564,78.566,78.522,78.522,244300000.0
2007-04-23 04:35:00,78.515,78.541,78.47,78.495,325980000.0
2007-04-23 04:40:00,78.485,78.525,78.464,78.465,335230000.0
2007-04-23 04:45:00,78.493,78.518,78.469,78.51,254710000.0
2007-04-23 04:50:00,78.499,78.529,78.484,78.517,263320000.0
2007-04-23 04:55:00,78.517,78.519,78.466,78.487,263500000.0
2007-04-23 05:00:00,78.473,78.5,78.46,78.483,190520000.0
2007-04-23 05:05:00,78.486,78.518,78.472,78.508,120350000.0
2007-04-23 05:10:00,78.494,78.569,78.486,78.521,282010000.0
2007-04-23 05:15:00,78.522,78.53,78.492,78.51,322420000.0
2007-04-23 05:20:00,78.512,78.522,78.484,78.514,248230000.0
2007-04-23 05:25:00,78.482,78.519,78.469,78.475,398840000.0
2007-04-23 05:30:00,78.467,78.5,78.437,78.446,302360000.0
2007-04-23 05:35:00,78.451,78.472,78.434,78.447,286930000.0
2007-04-23 05:40:00,78.452,78.465,78.407,78.416,335900000.0
2007-04-23 05:45:00,78.44,78.45,78.323,78.331,311770000.0
2007-04-23 05:50:00,78.342,78.37,78.303,78.342,516420000.0
2007-04-23 05:55:00,78.332,78.409,78.324,78.388,421280000.0
2007-04-23 06:00:00,78.379,78.392,78.348,78.377,341680000.0
2007-04-23 06:05:00,78.438,78.439,78.363,78.385,371580000.0
2007-04-23 06:10:00,78.379,78.406,78.348,78.388,422040000.0
2007-04-23 06:15:00,78.41,78.418,78.365,78.378,456040000.0
2007-04-23 06:20:00,78.409,78.41,78.351,78.379,551490000.0
2007-04-23 06:25:00,78.36,78.421,78.358,78.388,420060000.0
2007-04-23 06:30:00,78.402,78.426,78.372,78.388,451950000.0
2007-04-23 06:35:00,78.433,78.434,78.375,78.415,306850000.0
2007-04-23 06:40:00,78.383,78.407,78.346,78.382,461400000.0
2007-04-23 06:45:00,78.377,78.382,78.322,78.322,485120000.0
2007-04-23 06:50:00,78.325,78.341,78.288,78.313,455660000.0
2007-04-23 06:55:00,78.307,78.317,78.275,78.299,367710000.0
2007-04-23 07:00:00,78.268,78.294,78.194,78.24,635260000.0
2007-04-23 07:05:00,78.228,78.297,78.217,78.287,681740000.0
2007-04-23 07:10:00,78.252,78.278,78.221,78.237,418820000.0
2007-04-23 07:15:00,78.233,78.259,78.222,78.227,550470000.0
2007-04-23 07:20:00,78.239,78.263,78.211,78.252,338780000.0
2007-04-23 07:25:00,78.238,78.252,78.199,78.231,511290000.0
2007-04-23 07:30:00,78.223,78.236,78.14,78.157,342620000.0
2007-04-23 07:35:00,78.145,78.181,78.124,78.138,327130000.0
2007-04-23 07:40:00,78.149,78.202,78.141,78.199,358000000.0
2007-04-23 07:45:00,78.191,78.223,78.165,78.205,462780000.0
2007-04-23 07:50:00,78.217,78.255,78.184,78.223,469040000.0
2007-04-23 07:55:00,78.231,78.262,78.218,78.226,507150000.0
2007-04-23 08:00:00,78.249,78.249,78.178,78.184,352570000.0
2007-04-23 08:05:00,78.191,78.211,78.169,78.201,451540000.0
2007-04-23 08:10:00,78.204,78.235,78.195,78.213,280400000.0
2007-04-23 08:15:00,78.22,78.249,78.206,78.213,404830000.0
2007-04-23 08:20:00,78.211,78.23,78.188,78.197,670990000.0
2007-04-23 08:25:00,78.179,78.226,78.172,78.208,548550000.0
2007-04-23 08:30:00,78.205,78.266,78.205,78.229,419400000.0
2007-04-23 08:35:00,78.233,78.268,78.184,78.216,411370000.0
2007-04-23 08:40:00,78.223,78.252,78.191,78.213,674740000.0
2007-04-23 08:45:00,78.231,78.232,78.158,78.176,558030000.0
2007-04-23 08:50:00,78.189,78.239,78.176,78.199,339630000.0
2007-04-23 08:55:00,78.177,78.188,78.156,78.178,467260000.0
2007-04-23 09:00:00,78.181,78.207,78.152,78.201,566820000.0
2007-04-23 09:05:00,78.183,78.235,78.182,78.202,415140000.0
2007-04-23 09:10:00,78.172,78.203,78.156,78.202,550940000.0
2007-04-23 09:15:00,78.205,78.264,78.172,78.182,404820000.0
2007-04-23 09:20:00,78.195,78.248,78.195,78.214,324240000.0
2007-04-23 09:25:00,78.201,78.237,78.194,78.211,428700000.0
2007-04-23 09:30:00,78.224,78.249,78.197,78.204,655250000.0
2007-04-23 09:35:00,78.215,78.249,78.206,78.234,428440000.0
2007-04-23 09:40:00,78.205,78.248,78.205,78.242,523250000.0
2007-04-23 09:45:00,78.211,78.258,78.199,78.202,588300000.0
2007-04-23 09:50:00,78.213,78.257,78.191,78.221,607580000.0
2007-04-23 09:55:00,78.201,78.214,78.173,78.175,539280000.0
2007-04-23 10:00:00,78.204,78.207,78.149,78.158,306270000.0
2007-04-23 10:05:00,78.156,78.197,78.141,78.178,312170000.0
2007-04-23 10:10:00,78.169,78.207,78.161,78.177,451360000.0
2007-04-23 10:15:00,78.184,78.203,78.162,78.19,542000000.0
2007-04-23 10:20:00,78.182,78.207,78.149,78.169,308640000.0
2007-04-23 10:25:00,78.165,78.213,78.164,78.213,485470000.0
2007-04-23 10:30:00,78.192,78.257,78.186,78.192,307810000.0
2007-04-23 10:35:00,78.201,78.247,78.186,78.214,473560000.0
2007-04-23 10:40:00,78.204,78.239,78.17,78.2,716250000.0
2007-04-23 10:45:00,78.178,78.215,78.159,78.209,428380000.0
2007-04-23 10:50:00,78.191,78.26,78.189,78.244,582480000.0
2007-04-23 10:55:00,78.257,78.267,78.219,78.25,618200000.0
2007-04-23 11:00:00,78.27,78.27,78.226,78.261,364850000.0
2007-04-23 11:05:00,78.254,78.275,78.233,78.239,508660000.0
2007-04-23 11:10:00,78.26,78.285,78.222,78.258,359000000.0
2007-04-23 11:15:00,78.234,78.276,78.234,78.249,315720000.0
2007-04-23 11:20:00,78.257,78.31,78.246,78.281,560330000.0
2007-04-23 11:25:00,78.248,78.301,78.243,78.247,384880000.0
2007-04-23 11:30:00,78.284,78.288,78.249,78.253,423060000.0
2007-04-23 11:35:00,78.245,78.301,78.245,78.299,400130000.0
2007-04-23 11:40:00,78.284,78.303,78.267,78.269,318970000.0
2007-04-23 11:45:00,78.289,78.316,78.266,78.28,320760000.0
2007-04-23 11:50:00,78.259,78.274,78.241,78.265,563920000.0
2007-04-23 11:55:00,78.243,78.267,78.205,78.205,322840000.0
2007-04-23 12:00:00,78.209,78.247,78.204,78.225,266310000.0
2007-04-23 12:05:00,78.206,78.234,78.151,78.151,415290000.0
2007-04-23 12:10:00,78.167,78.181,78.137,78.151,659330000.0
2007-04-23 12:15:00,78.18,78.207,78.139,78.188,555560000.0
2007-04-23 12:20:00,78.179,78.23,78.159,78.167,332290000.0
2007-04-23 12:25:00,78.172,78.21,78.166,78.196,227650000.0
2007-04-23 12:30:00,78.224,78.242,78.192,78.204,467060000.0
2007-04-23 12:35:00,78.195,78.229,78.188,78.209,708380000.0
2007-04-23 12:40:00,78.211,78.317,78.206,78.27,460050000.0
2007-04-23 12:45:00,78.264,78.312,78.262,78.291,359910000.0
2007-04-23 12:50:00,78.263,78.297,78.246,78.263,500330000.0
2007-04-23 12:55:00,78.283,78.296,78.246,78.257,282160000.0
2007-04-23 13:00:00,78.26,78.336,78.259,78.311,377090000.0
2007-04-23 13:05:00,78.301,78.322,78.273,78.318,601810000.0
2007-04-23 13:10:00,78.297,78.424,78.297,78.389,514550000.0
2007-04-23 13:15:00,78.394,78.433,78.364,78.404,506360000.0
2007-04-23 13:20:00,78.419,78.43,78.386,78.425,573720000.0
2007-04-23 13:25:00,78.38,78.407,78.353,78.356,575980000.0
2007-04-23 13:30:00,78.353,78.401,78.349,78.374,509670000.0
2007-04-23 13:35:00,78.382,78.417,78.353,78.363,396520000.0
2007-04-23 13:40:00,78.39,78.448,78.373,78.405,664040000.0
2007-04-23 13:45:00,78.445,78.445,78.372,78.372,532720000.0
2007-04-23 13:50:00,78.375,78.401,78.343,78.385,500230000.0
2007-04-23 13:55:00,78.326,78.376,78.314,78.336,590980000.0
2007-04-23 14:00:00,78.379,78.379,78.314,78.339,599600000.0
2007-04-23 14:05:00,78.353,78.376,78.334,78.361,322290000.0
2007-04-23 14:10:00,78.375,78.391,78.346,78.386,476170000.0
2007-04-23 14:15:00,78.364,78.415,78.35,78.39,306900000.0
2007-04-23 14:20:00,78.393,78.432,78.366,78.416,481350000.0
2007-04-23 14:25:00,78.403,78.444,78.383,78.395,698090000.0
2007-04-23 14:30:00,78.427,78.437,78.354,78.354,409030000.0
2007-04-23 14:35:00,78.356,78.388,78.339,78.382,609630000.0
2007-04-23 14:40:00,78.331,78.4,78.33,78.387,391710000.0
2007-04-23 14:45:00,78.406,78.418,78.33,78.334,563730000.0
2007-04-23 14:50:00,78.342,78.392,78.333,78.37,333350000.0
2007-04-23 14:55:00,78.39,78.441,78.379,78.399,464580000.0
2007-04-23 15:00:00,78.368,78.443,78.368,78.43,339660000.0
2007-04-23 15:05:00,78.446,78.527,78.441,78.482,355900000.0
2007-04-23 15:10:00,78.465,78.516,78.461,78.485,603060000.0
2007-04-23 15:15:00,78.496,78.535,78.465,78.498,489250000.0
2007-04-23 15:20:00,78.513,78.543,78.484,78.541,482800000.0
2007-04-23 15:25:00,78.514,78.555,78.492,78.552,553880000.0
2007-04-23 15:30:00,78.534,78.572,78.506,78.512,580850000.0
2007-04-23 15:35:00,78.525,78.572,78.514,78.543,530340000.0
2007-04-23 15:40:00,78.559,78.601,78.514,78.542,362560000.0
2007-04-23 15:45:00,78.521,78.558,78.519,78.544,351460000.0
2007-04-23 15:50:00,78.552,78.602,78.527,78.562,424360000.0
2007-04-23 15:55:00,78.55,78.569,78.49,78.511,319650000.0
2007-04-23 16:00:00,78.521,78.56,78.514,78.53,632620000.0
2007-04-23 16:05:00,78.527,78.548,78.497,78.509,295820000.0
2007-04-23 16:10:00,78.494,78.514,78.476,78.514,563910000.0
2007-04-23 16:15:00,78.489,78.55,78.489,78.544,581220000.0
2007-04-23 16:20:00,78.571,78.578,78.51,78.544,446040000.0
2007-04-23 16:25:00,78.541,78.552,78.497,78.504,657270000.0
2007-04-23 16:30:00,78.529,78.551,78.517,78.533,506930000.0
2007-04-23 16:35:00,78.519,78.544,78.501,78.516,631170000.0
2007-04-23 16:40:00,78.516,78.563,78.51,78.532,355520000.0
2007-04-23 16:45:00,78.541,78.541,78.481,78.504,339420000.0
2007-04-23 16:50:00,78.489,78.524,78.475,78.475,397270000.0
2007-04-23 16:55:00,78.461,78.489,78.438,78.438,649600000.0
2007-04-23 17:00:00,78.441,78.459,78.41,78.443,550490000.0
2007-04-23 17:05:00,78.456,78.459,78.414,78.42,535650000.0
2007-04-23 17:10:00,78.403,78.427,78.394,78.396,222720000.0
2007-04-23 17:15:00,78.416,78.428,78.391,78.396,407960000.0
2007-04-23 17:20:00,78.428,78.453,78.402,78.452,657560000.0
2007-04-23 17:25:00,78.426,78.453,78.426,78.437,485820000.0
2007-04-23 17:30:00,78.469,78.475,78.344,78.345,396170000.0
2007-04-23 17:35:00,78.337,78.375,78.337,78.367,650970000.0
2007-04-23 17:40:00,78.35,78.388,78.346,78.385,533560000.0
2007-04-23 17:45:00,78.358,78.39,78.353,78.385,524550000.0
2007-04-23 17:50:00,78.371,78.39,78.315,78.323,604530000.0
2007-04-23 17:55:00,78.309,78.337,78.287,78.287,302860000.0
2007-04-23 18:00:00,78.308,78.319,78.242,78.276,625900000.0
2007-04-23 18:05:00,78.305,78.308,78.274,78.283,608740000.0
2007-04-23 18:10:00,78.287,78.296,78.257,78.257,448950000.0
2007-04-23 18:15:00,78.253,78.309,78.253,78.308,657790000.0
2007-04-23 18:20:00,78.325,78.328,78.269,78.313,321430000.0
2007-04-23 18:25:00,78.273,78.34,78.271,78.34,322130000.0
2007-04-23 18:30:00,78.364,78.384,78.343,78.355,582860000.0
2007-04-23 18:35:00,78.36,78.36,78.304,78.353,414230000.0
2007-04-23 18:40:00,78.322,78.349,78.319,78.343,328130000.0
2007-04-23 18:45:00,78.37,78.379,78.328,78.34,598560000.0
2007-04-23 18:50:00,78.356,78.358,78.32,78.324,424190000.0
2007-04-23 18:55:00,78.325,78.373,78.315,78.348,304490000.0
2007-04-23 19:00:00,78.348,78.42,78.348,78.355,302620000.0
2007-04-23 19:05:00,78.375,78.399,78.349,78.359,203190000.0
2007-04-23 19:10:00,78.351,78.401,78.35,78.367,311030000.0
2007-04-23 19:15:00,78.406,78.414,78.329,78.376,562520000.0
2007-04-23 19:20:00,78.386,78.39,78.341,78.379,309480000.0
2007-04-23 19:25:00,78.358,78.375,78.357,78.37,231790000.0
2007-04-23 19:30:00,78.386,78.389,78.316,78.317,399930000.0
2007-04-23 19:35:00,78.328,78.377,78.326,78.36,460950000.0
2007-04-23 19:40:00,78.349,78.369,78.327,78.336,318690000.0
2007-04-23 19:45:00,78.336,78.367,78.33,78.333,255840000.0
2007-04-23 19:50:00,78.337,78.348,78.308,78.308,499800000.0
2007-04-23 19:55:00,78.326,78.343,78.296,78.326,717310000.0
2007-04-23 20:00:00,78.326,78.349,78.306,78.332,315770000.0
2007-04-23 20:05:00,78.312,78.378,78.312,78.355,345200000.0
2007-04-23 20:10:00,78.368,78.377,78.337,78.368,242640000.0
2007-04-23 20:15:00,78.351,78.378,78.332,78.344,299480000.0
2007-04-23 20:20:00,78.359,78.407,78.34,78.401,399250000.0
2007-04-23 20:25:00,78.343,78.368,78.343,78.36,183440000.0
2007-04-23 20:30:00,78.397,78.419,78.363,78.38,397680000.0
2007-04-23 20:35:00,78.4,78.412,78.376,78.402,311100000.0
2007-04-23 20:40:00,78.409,78.439,78.397,78.398,209610000.0
2007-04-23 20:45:00,78.406,78.417,78.388,78.413,224050000.0
2007-04-23 20:50:00,78.415,78.419,78.373,78.392,220780000.0
2007-04-23 20:55:00,78.382,78.402,78.374,78.394,483530000.0
2007-04-23 21:00:00,78.376,78.408,78.37,78.377,368690000.0
2007-04-23 21:05:00,78.385,78.417,78.366,78.408,555810000.0
2007-04-23 21:10:00,78.388,78.427,78.387,78.419,202360000.0
2007-04-23 21:15:00,78.428,78.428,78.376,78.38,238450000.0
2007-04-23 21:20:00,78.371,78.428,78.369,78.421,298110000.0
2007-04-23 21:25:00,78.435,78.436,78.43,78.43,61750000.0
2007-04-23 21:30:00,78.446,78.446,78.429,78.43,129970000.0
2007-04-23 21:35:00,78.402,78.445,78.401,78.439,402760000.0
2007-04-23 21:40:00,78.456,78.457,78.449,78.449,69260000.0
2007-04-23 21:45:00,78.455,78.455,78.4,78.425,213610000.0
2007-04-23 21:50:00,78.446,78.458,78.44,78.451,129690000.0
2007-04-23 21:55:00,78.431,78.476,78.431,78.44,434900000.0
2007-04-23 22:00:00,78.431,78.472,78.431,78.455,370180000.0
2007-04-23 22:05:00,78.447,78.477,78.446,78.471,229500000.0
2007-04-23 22:10:00,78.459,78.488,78.449,78.451,208750000.0
2007-04-23 22:15:00,78.471,78.471,78.438,78.438,211980000.0
2007-04-23 22:20:00,78.434,78.451,78.425,78.427,210680000.0
2007-04-23 22:25:00,78.431,78.461,78.426,78.454,245150000.0
2007-04-23 22:30:00,78.452,78.455,78.407,78.418,133960000.0
2007-04-23 22:35:00,78.413,78.456,78.411,78.426,305040000.0
2007-04-23 22:40:00,78.417,78.445,78.406,78.429,509960000.0
2007-04-23 22:45:00,78.467,78.468,78.43,78.441,284900000.0
2007-04-23 22:50:00,78.429,78.455,78.391,78.423,320330000.0
2007-04-23 22:55:00,78.396,78.428,78.379,78.407,511870000.0
2007-04-23 23:00:00,78.406,78.44,78.385,78.385,551180000.0
2007-04-23 23:05:00,78.416,78.42,78.373,78.374,124020000.0
2007-04-23 23:10:00,78.359,78.384,78.284,78.308,469240000.0
2007-04-23 23:15:00,78.325,78.36,78.307,78.357,542120000.0
2007-04-23 23:20:00,78.35,78.388,78.344,78.383,205220000.0
2007-04-23 23:25:00,78.355,78.375,78.35,78.356,208850000.0
2007-04-23 23:30:00,78.358,78.403,78.306,78.365,328040000.0
2007-04-23 23:35:00,78.349,78.393,78.347,78.387,276490000.0
2007-04-23 23:40:00,78.382,78.394,78.363,78.377,316250000.0
2007-04-23 23:45:00,78.384,78.4,78.379,78.392,149380000.0
2007-04-23 23:50:00,78.386,78.386,78.356,78.362,217500000.0
2007-04-23 23:55:00,78.346,78.366,78.337,78.347,291610000.0
2007-04-24 00:00:00,78.363,78.397,78.346,78.353,327080000.0
2007-04-24 00:05:00,78.359,78.392,78.353,78.376,208050000.0
2007-04-24 00:10:00,78.359,78.408,78.357,78.403,149530000.0
2007-04-24 00:15:00,78.406,78.409,78.36,78.397,211420000.0
2007-04-24 00:20:00,78.376,78.428,78.372,78.423,211040000.0
2007-04-24 00:25:00,78.372,78.405,78.37,78.396,149820000.0
2007-04-24 00:30:00,78.395,78.429,78.388,78.419,123550000.0
2007-04-24 00:35:00,78.427,78.429,78.387,78.413,219470000.0
2007-04-24 00:40:00,78.398,78.43,78.389,78.401,454090000.0
2007-04-24 00:45:00,78.416,78.441,78.38,78.401,545790000.0
2007-04-24 00:50:00,78.386,78.407,78.37,78.396,214050000.0
2007-04-24 00:55:00,78.37,78.379,78.343,78.343,305810000.0
2007-04-24 01:00:00,78.359,78.407,78.353,78.368,445820000.0
2007-04-24 01:05:00,78.402,78.421,78.363,78.404,322500000.0
2007-04-24 01:10:00,78.37,78.412,78.37,78.394,142730000.0
2007-04-24 01:15:00,78.36,78.384,78.339,78.347,403500000.0
2007-04-24 01:20:00,78.356,78.386,78.347,78.383,320690000.0
2007-04-24 01:25:00,78.397,78.397,78.391,78.392,56470000.0
2007-04-24 01:30:00,78.38,78.386,78.319,78.332,290950000.0
2007-04-24 01:35:00,78.376,78.377,78.32,78.346,209520000.0
2007-04-24 01:40:00,78.346,78.373,78.313,78.317,234900000.0
2007-04-24 01:45:00,78.309,78.344,78.269,78.276,582580000.0
2007-04-24 01:50:00,78.275,78.298,78.239,78.259,656980000.0
2007-04-24 01:55:00,78.26,78.31,78.255,78.275,348090000.0
2007-04-24 02:00:00,78.301,78.329,78.265,78.287,171450000.0
2007-04-24 02:05:00,78.294,78.34,78.291,78.317,351710000.0
2007-04-24 02:10:00,78.322,78.331,78.278,78.278,346950000.0
2007-04-24 02:15:00,78.317,78.317,78.244,78.259,400400000.0
2007-04-24 02:20:00,78.264,78.284,78.234,78.242,343970000.0
2007-04-24 02:25:00,78.227,78.255,78.22,78.247,158180000.0
2007-04-24 02:30:00,78.218,78.248,78.191,78.192,257630000.0
2007-04-24 02:35:00,78.201,78.219,78.153,78.183,174480000.0
2007-04-24 02:40:00,78.185,78.188,78.147,78.149,151060000.0
2007-04-24 02:45:00,78.163,78.188,78.093,78.101,284120000.0
2007-04-24 02:50:00,78.111,78.154,78.092,78.093,335090000.0
2007-04-24 02:55:00,78.1,78.193,78.1,78.151,248780000.0
2007-04-24 03:00:00,78.168,78.194,78.136,78.15,294690000.0
2007-04-24 03:05:00,78.171,78.191,78.151,78.151,244080000.0
2007-04-24 03:10:00,78.142,78.173,78.055,78.068,329270000.0
2007-04-24 03:15:00,78.084,78.131,78.066,78.11,210940000.0
2007-04-24 03:20:00,78.11,78.134,78.07,78.098,278760000.0
2007-04-24 03:25:00,78.072,78.103,78.057,78.095,405350000.0
2007-04-24 03:30:00,78.108,78.123,78.081,78.1,276160000.0
2007-04-24 03:35:00,78.091,78.138,78.083,78.097,267030000.0
2007-04-24 03:40:00,78.085,78.128,78.084,78.091,270280000.0
2007-04-24 03:45:00,78.108,78.125,78.083,78.118,200810000.0
2007-04-24 03:50:00,78.103,78.153,78.083,78.083,257180000.0
2007-04-24 03:55:00,78.087,78.109,78.054,78.084,377260000.0
2007-04-24 04:00:00,78.073,78.11,78.064,78.1,358530000.0
2007-04-24 04:05:00,78.072,78.099,78.042,78.05,260980000.0
2007-04-24 04:10:00,78.045,78.091,78.037,78.072,514660000.0
2007-04-24 04:15:00,78.081,78.101,78.051,78.051,337400000.0
2007-04-24 04:20:00,78.077,78.097,78.049,78.057,267660000.0
2007-04-24 04:25:00,78.081,78.087,78.054,78.061,233980000.0
2007-04-24 04:30:00,78.071,78.072,78.004,78.004,276280000.0
2007-04-24 04:35:00,77.984,78.014,77.95,77.95,327800000.0
2007-04-24 04:40:00,77.964,78.017,77.959,77.998,419290000.0
2007-04-24 04:45:00,78.025,78.027,77.985,77.999,352730000.0
2007-04-24 04:50:00,77.994,78.02,77.98,78.011,347390000.0
2007-04-24 04:55:00,77.983,78.05,77.983,78.029,408550000.0
2007-04-24 05:00:00,78.051,78.1,78.042,78.078,206330000.0
2007-04-24 05:05:00,78.083,78.143,78.083,78.099,507720000.0
2007-04-24 05:10:00,78.085,78.129,78.076,78.116,340430000.0
2007-04-24 05:15:00,78.111,78.128,78.066,78.084,366460000.0
2007-04-24 05:20:00,78.096,78.139,78.064,78.107,193760000.0
2007-04-24 05:25:00,78.11,78.141,78.075,78.109,327730000.0
2007-04-24 05:30:00,78.08,78.13,78.071,78.096,295110000.0
2007-04-24 05:35:00,78.107,78.157,78.077,78.148,239280000.0
2007-04-24 05:40:00,78.105,78.113,78.069,78.069,202960000.0
2007-04-24 05:45:00,78.075,78.138,78.07,78.097,140890000.0
2007-04-24 05:50:00,78.11,78.135,78.09,78.091,385880000.0
2007-04-24 05:55:00,78.1,78.139,78.1,78.132,368870000.0
2007-04-24 06:00:00,78.11,78.163,78.108,78.116,170010000.0
2007-04-24 06:05:00,78.131,78.183,78.123,78.124,154780000.0
2007-04-24 06:10:00,78.126,78.149,78.107,78.147,290900000.0
2007-04-24 06:15:00,78.118,78.197,78.118,78.132,162350000.0
2007-04-24 06:20:00,78.151,78.176,78.117,78.118,255710000.0
2007-04-24 06:25:00,78.148,78.167,78.119,78.149,502690000.0
2007-04-24 06:30:00,78.157,78.207,78.147,78.163,646340000.0
2007-04-24 06:35:00,78.174,78.234,78.17,78.21,337290000.0
2007-04-24 06:40:00,78.189,78.21,78.165,78.208,379120000.0
2007-04-24 06:45:00,78.179,78.201,78.159,78.188,298160000.0
2007-04-24 06:50:00,78.175,78.193,78.152,78.174,348440000.0
2007-04-24 06:55:00,78.167,78.198,78.161,78.187,267100000.0
2007-04-24 07:00:00,78.192,78.192,78.14,78.163,640950000.0
2007-04-24 07:05:00,78.147,78.177,78.124,78.166,502250000.0
2007-04-24 07:10:00,78.174,78.187,78.132,78.155,508280000.0
2007-04-24 07:15:00,78.164,78.17,78.116,78.141,610770000.0
2007-04-24 07:20:00,78.167,78.167,78.123,78.126,359770000.0
2007-04-24 07:25:00,78.129,78.161,78.104,78.124,398700000.0
2007-04-24 07:30:00,78.111,78.149,78.105,78.12,258640000.0
2007-04-24 07:35:00,78.114,78.154,78.104,78.116,241320000.0
2007-04-24 07:40:00,78.107,78.135,78.087,78.107,265410000.0
2007-04-24 07:45:00,78.133,78.14,78.092,78.092,289000000.0
2007-04-24 07:50:00,78.083,78.115,78.072,78.094,533100000.0
2007-04-24 07:55:00,78.07,78.128,78.068,78.074,442100000.0
2007-04-24 08:00:00,78.105,78.114,78.076,78.114,623990000.0
2007-04-24 08:05:00,78.096,78.144,78.089,78.142,349500000.0
2007-04-24 08:10:00,78.114,78.142,78.089,78.127,565560000.0
2007-04-24 08:15:00,78.123,78.165,78.104,78.119,479090000.0
2007-04-24 08:20:00,78.089,78.105,78.06,78.086,271260000.0
2007-04-24 08:25:00,78.074,78.103,78.063,78.099,286500000.0
2007-04-24 08:30:00,78.109,78.141,78.086,78.121,295370000.0
2007-04-24 08:35:00,78.12,78.17,78.112,78.115,344770000.0
2007-04-24 08:40:00,78.107,78.14,78.09,78.092,517330000.0
2007-04-24 08:45:00,78.116,78.137,78.087,78.137,341780000.0
2007-04-24 08:50:00,78.128,78.174,78.124,78.151,272390000.0
2007-04-24 08:55:00,78.154,78.185,78.135,78.164,552390000.0
2007-04-24 09:00:00,78.148,78.17,78.131,78.139,494650000.0
2007-04-24 09:05:00,78.161,78.182,78.142,78.159,360220000.0
2007-04-24 09:10:00,78.172,78.198,78.171,78.181,182790000.0
2007-04-24 09:15:00,78.201,78.221,78.172,78.192,210440000.0
2007-04-24 09:20:00,78.165,78.207,78.164,78.197,673840000.0
2007-04-24 09:25:00,78.158,78.19,78.125,78.129,485320000.0
2007-04-24 09:30:00,78.183,78.183,78.145,78.167,254130000.0
2007-04-24 09:35:00,78.149,78.241,78.149,78.217,478460000.0
2007-04-24 09:40:00,78.181,78.245,78.175,78.245,334030000.0
2007-04-24 09:45:00,78.237,78.245,78.202,78.205,326230000.0
2007-04-24 09:50:00,78.215,78.222,78.187,78.202,259300000.0
2007-04-24 09:55:00,78.212,78.264,78.193,78.264,181370000.0
2007-04-24 10:00:00,78.255,78.284,78.203,78.225,350040000.0
2007-04-24 10:05:00,78.213,78.248,78.194,78.224,431260000.0
2007-04-24 10:10:00,78.245,78.246,78.183,78.192,434590000.0
2007-04-24 10:15:00,78.202,78.225,78.184,78.188,361100000.0
2007-04-24 10:20:00,78.167,78.195,78.145,78.164,457830000.0
2007-04-24 10:25:00,78.172,78.206,78.164,78.18,293910000.0
2007-04-24 10:30:00,78.216,78.247,78.179,78.186,391280000.0
2007-04-24 10:35:00,78.178,78.224,78.176,78.185,414340000.0
2007-04-24 10:40:00,78.194,78.243,78.177,78.195,201900000.0
2007-04-24 10:45:00,78.192,78.219,78.179,78.187,285090000.0
2007-04-24 10:50:00,78.197,78.231,78.183,78.187,535570000.0
2007-04-24 10:55:00,78.181,78.207,78.181,78.189,279590000.0
2007-04-24 11:00:00,78.184,78.217,78.181,78.201,473730000.0
2007-04-24 11:05:00,78.193,78.229,78.169,78.205,251460000.0
2007-04-24 11:10:00,78.172,78.235,78.172,78.216,363840000.0
2007-04-24 11:15:00,78.231,78.238,78.182,78.219,546670000.0
2007-04-24 11:20:00,78.214,78.243,78.194,78.223,307440000.0
2007-04-24 11:25:00,78.205,78.235,78.191,78.191,417700000.0
2007-04-24 11:30:00,78.211,78.228,78.189,78.205,287020000.0
2007-04-24 11:35:00,78.199,78.22,78.183,78.208,210460000.0
2007-04-24 11:40:00,78.179,78.207,78.176,78.203,428320000.0
2007-04-24 11:45:00,78.2,78.328,78.2,78.303,279320000.0
2007-04-24 11:50:00,78.295,78.357,78.295,78.312,295190000.0
2007-04-24 11:55:00,78.302,78.334,78.294,78.305,522650000.0
2007-04-24 12:00:00,78.299,78.367,78.299,78.351,477330000.0
2007-04-24 12:05:00,78.339,78.369,78.325,78.33,267220000.0
2007-04-24 12:10:00,78.35,78.423,78.339,78.392,482400000.0
2007-04-24 12:15:00,78.381,78.409,78.323,78.373,369700000.0
2007-04-24 12:20:00,78.358,78.388,78.345,78.352,348820000.0
2007-04-24 12:25:00,78.337,78.393,78.337,78.34,406100000.0
2007-04-24 12:30:00,78.349,78.375,78.326,78.331,283740000.0
2007-04-24 12:35:00,78.34,78.395,78.34,78.378,407190000.0
2007-04-24 12:40:00,78.369,78.446,78.363,78.416,562070000.0
2007-04-24 12:45:00,78.396,78.418,78.363,78.405,445450000.0
2007-04-24 12:50:00,78.404,78.461,78.394,78.418,593300000.0
2007-04-24 12:55:00,78.412,78.426,78.369,78.379,412630000.0
2007-04-24 13:00:00,78.371,78.41,78.339,78.377,511280000.0
2007-04-24 13:05:00,78.364,78.404,78.353,78.382,470730000.0
2007-04-24 13:10:00,78.372,78.411,78.36,78.373,304860000.0
2007-04-24 13:15:00,78.388,78.399,78.363,78.37,309150000.0
2007-04-24 13:20:00,78.396,78.396,78.351,78.382,416950000.0
2007-04-24 13:25:00,78.379,78.42,78.374,78.418,325290000.0
2007-04-24 13:30:00,78.448,78.448,78.392,78.419,273500000.0
2007-04-24 13:35:00,78.416,78.433,78.399,78.412,195070000.0
2007-04-24 13:40:00,78.401,78.452,78.392,78.44,189860000.0
2007-04-24 13:45:00,78.461,78.462,78.42,78.443,498920000.0
2007-04-24 13:50:00,78.448,78.486,78.433,78.442,485820000.0
2007-04-24 13:55:00,78.439,78.457,78.414,78.418,433340000.0
2007-04-24 14:00:00,78.44,78.451,78.408,78.434,501990000.0
2007-04-24 14:05:00,78.416,78.431,78.393,78.406,374590000.0
2007-04-24 14:10:00,78.394,78.436,78.383,78.428,587790000.0
2007-04-24 14:15:00,78.436,78.455,78.421,78.422,393220000.0
2007-04-24 14:20:00,78.424,78.444,78.402,78.419,229450000.0
2007-04-24 14:25:00,78.435,78.462,78.429,78.439,250630000.0
2007-04-24 14:30:00,78.451,78.451,78.399,78.399,692770000.0
2007-04-24 14:35:00,78.413,78.452,78.408,78.446,523260000.0
2007-04-24 14:40:00,78.447,78.45,78.403,78.403,331200000.0
2007-04-24 14:45:00,78.426,78.441,78.39,78.423,675340000.0
2007-04-24 14:50:00,78.457,78.457,78.438,78.438,159470000.0
2007-04-24 14:55:00,78.391,78.435,78.391,78.407,350480000.0
2007-04-24 15:00:00,78.403,78.432,78.358,78.368,195720000.0
2007-04-24 15:05:00,78.367,78.403,78.319,78.34,673860000.0
2007-04-24 15:10:00,78.327,78.374,78.327,78.374,464870000.0
2007-04-24 15:15:00,78.367,78.392,78.334,78.387,486600000.0
2007-04-24 15:20:00,78.375,78.379,78.33,78.361,579060000.0
2007-04-24 15:25:00,78.354,78.398,78.349,78.356,365870000.0
2007-04-24 15:30:00,78.349,78.379,78.339,78.34,533670000.0
2007-04-24 15:35:00,78.353,78.383,78.324,78.324,505850000.0
2007-04-24 15:40:00,78.337,78.36,78.318,78.334,685170000.0
2007-04-24 15:45:00,78.369,78.382,78.331,78.382,436510000.0
2007-04-24 15:50:00,78.352,78.38,78.332,78.352,604170000.0
2007-04-24 15:55:00,78.373,78.394,78.352,78.37,578120000.0
2007-04-24 16:00:00,78.317,78.348,78.238,78.283,413400000.0
2007-04-24 16:05:00,78.258,78.318,78.238,78.242,499810000.0
2007-04-24 16:10:00,78.246,78.289,78.228,78.272,350770000.0
2007-04-24 16:15:00,78.259,78.294,78.197,78.226,388170000.0
2007-04-24 16:20:00,78.26,78.26,78.13,78.161,486250000.0
2007-04-24 16:25:00,78.173,78.196,78.135,78.179,659760000.0
2007-04-24 16:30:00,78.174,78.215,78.135,78.187,453790000.0
2007-04-24 16:35:00,78.205,78.205,78.127,78.185,604290000.0
2007-04-24 16:40:00,78.174,78.21,78.143,78.18,567260000.0
2007-04-24 16:45:00,78.171,78.23,78.153,78.185,405010000.0
2007-04-24 16:50:00,78.171,78.221,78.17,78.201,479600000.0
2007-04-24 16:55:00,78.186,78.203,78.136,78.159,448170000.0
2007-04-24 17:00:00,78.172,78.23,78.163,78.201,609680000.0
2007-04-24 17:05:00,78.21,78.262,78.166,78.174,473270000.0
2007-04-24 17:10:00,78.185,78.239,78.171,78.201,586350000.0
2007-04-24 17:15:00,78.21,78.25,78.198,78.25,584900000.0
2007-04-24 17:20:00,78.228,78.26,78.214,78.228,329140000.0
2007-04-24 17:25:00,78.233,78.289,78.221,78.25,539370000.0
2007-04-24 17:30:00,78.243,78.293,78.236,78.262,493220000.0
2007-04-24 17:35:00,78.247,78.275,78.233,78.24,440800000.0
2007-04-24 17:40:00,78.248,78.295,78.244,78.273,354820000.0
2007-04-24 17:45:00,78.282,78.312,78.245,78.247,473400000.0
2007-04-24 17:50:00,78.254,78.282,78.215,78.235,497870000.0
2007-04-24 17:55:00,78.221,78.262,78.215,78.234,563560000.0
2007-04-24 18:00:00,78.223,78.23,78.18,78.189,617490000.0
2007-04-24 18:05:00,78.181,78.254,78.181,78.237,350960000.0
2007-04-24 18:10:00,78.235,78.299,78.229,78.262,486080000.0
2007-04-24 18:15:00,78.272,78.285,78.217,78.221,448790000.0
2007-04-24 18:20:00,78.215,78.287,78.212,78.282,277740000.0
2007-04-24 18:25:00,78.276,78.284,78.244,78.266,558270000.0
2007-04-24 18:30:00,78.273,78.273,78.232,78.242,522220000.0
2007-04-24 18:35:00,78.23,78.268,78.206,78.23,521460000.0
2007-04-24 18:40:00,78.236,78.258,78.206,78.25,430330000.0
2007-04-24 18:45:00,78.26,78.26,78.218,78.243,544430000.0
2007-04-24 18:50:00,78.255,78.271,78.229,78.253,406450000.0
2007-04-24 18:55:00,78.257,78.276,78.244,78.26,441700000.0
2007-04-24 19:00:00,78.28,78.295,78.26,78.288,345330000.0
2007-04-24 19:05:00,78.278,78.309,78.268,78.302,473040000.0
2007-04-24 19:10:00,78.276,78.284,78.255,78.261,399250000.0
2007-04-24 19:15:00,78.253,78.291,78.248,78.273,258760000.0
2007-04-24 19:20:00,78.285,78.307,78.28,78.301,252260000.0
2007-04-24 19:25:00,78.258,78.281,78.251,78.26,468090000.0
2007-04-24 19:30:00,78.307,78.307,78.272,78.286,455160000.0
2007-04-24 19:35:00,78.285,78.344,78.285,78.322,361300000.0
2007-04-24 19:40:00,78.345,78.349,78.286,78.305,239010000.0
2007-04-24 19:45:00,78.312,78.327,78.282,78.317,338390000.0
2007-04-24 19:50:00,78.29,78.3,78.258,78.295,310060000.0
2007-04-24 19:55:00,78.272,78.303,78.272,78.295,172470000.0
2007-04-24 20:00:00,78.272,78.301,78.265,78.272,315000000.0
2007-04-24 20:05:00,78.287,78.298,78.263,78.29,295250000.0
2007-04-24 20:10:00,78.294,78.311,78.272,78.287,460450000.0
2007-04-24 20:15:00,78.279,78.331,78.279,78.311,313900000.0
2007-04-24 20:20:00,78.284,78.335,78.284,78.315,283480000.0
2007-04-24 20:25:00,78.284,78.34,78.284,78.337,277350000.0
2007-04-24 20:30:00,78.336,78.359,78.307,78.344,344600000.0
2007-04-24 20:35:00,78.322,78.367,78.315,78.315,204810000.0
2007-04-24 20:40:00,78.323,78.351,78.299,78.32,533550000.0
2007-04-24 20:45:00,78.34,78.34,78.296,78.321,316000000.0
2007-04-24 20:50:00,78.3,78.326,78.283,78.294,286470000.0
2007-04-24 20:55:00,78.271,78.329,78.27,78.328,490770000.0
2007-04-24 21:00:00,78.315,78.344,78.308,78.328,33170000.0
2007-04-24 21:05:00,78.318,78.347,78.306,78.335,172390000.0
2007-04-24 21:10:00,78.311,78.356,78.311,78.318,205380000.0
2007-04-24 21:15:00,78.34,78.348,78.271,78.271,130760000.0
2007-04-24 21:20:00,78.286,78.307,78.257,78.299,191200000.0
2007-04-24 21:25:00,78.306,78.309,78.302,78.302,87700000.0
2007-04-24 21:30:00,78.286,78.298,78.253,78.258,288490000.0
2007-04-24 21:35:00,78.247,78.288,78.229,78.28,584320000.0
2007-04-24 21:40:00,78.253,78.27,78.235,78.236,269160000.0
2007-04-24 21:45:00,78.287,78.306,78.238,78.238,125360000.0
2007-04-24 21:50:00,78.249,78.288,78.247,78.264,101610000.0
2007-04-24 21:55:00,78.25,78.293,78.25,78.272,290610000.0
2007-04-24 22:00:00,78.268,78.316,78.26,78.266,229740000.0
2007-04-24 22:05:00,78.257,78.308,78.254,78.289,432040000.0
2007-04-24 22:10:00,78.265,78.298,78.26,78.291,135060000.0
2007-04-24 22:15:00,78.274,78.311,78.274,78.301,163540000.0
2007-04-24 22:20:00,78.307,78.31,78.29,78.291,168680000.0
2007-04-24 22:25:00,78.304,78.308,78.301,78.301,61010000.0
2007-04-24 22:30:00,78.307,78.308,78.241,78.241,265330000.0
2007-04-24 22:35:00,78.272,78.272,78.238,78.259,117280000.0
2007-04-24 22:40:00,78.266,78.266,78.25,78.251,90590000.0
2007-04-24 22:45:00,78.241,78.294,78.241,78.291,153150000.0
2007-04-24 22:50:00,78.297,78.298,78.258,78.294,178450000.0
2007-04-24 22:55:00,78.257,78.303,78.257,78.3,50490000.0
2007-04-24 23:00:00,78.298,78.305,78.259,78.299,120610000.0
2007-04-24 23:05:00,78.296,78.297,78.287,78.287,123450000.0
2007-04-24 23:10:00,78.257,78.297,78.24,78.246,187140000.0
2007-04-24 23:15:00,78.283,78.283,78.227,78.229,315530000.0
2007-04-24 23:20:00,78.235,78.26,78.22,78.25,324190000.0
2007-04-24 23:25:00,78.256,78.257,78.218,78.227,271150000.0
2007-04-24 23:30:00,78.267,78.267,78.215,78.238,283830000.0
2007-04-24 23:35:00,78.247,78.262,78.221,78.258,153270000.0
2007-04-24 23:40:00,78.229,78.257,78.22,78.221,218860000.0
2007-04-24 23:45:00,78.245,78.257,78.217,78.219,367830000.0
2007-04-24 23:50:00,78.233,78.247,78.209,78.24,67460000.0
2007-04-24 23:55:00,78.245,78.249,78.22,78.235,251710000.0
2007-04-25 00:00:00,78.231,78.265,78.227,78.236,198760000.0
2007-04-25 00:05:00,78.261,78.277,78.232,78.268,141800000.0
2007-04-25 00:10:00,78.228,78.259,78.215,78.218,218150000.0
2007-04-25 00:15:00,78.256,78.256,78.228,78.25,42500000.0
2007-04-25 00:20:00,78.242,78.277,78.242,78.271,97400000.0
2007-04-25 00:25:00,78.264,78.264,78.236,78.237,167050000.0
2007-04-25 00:30:00,78.276,78.288,78.238,78.281,296810000.0
2007-04-25 00:35:00,78.256,78.287,78.248,78.261,150720000.0
2007-04-25 00:40:00,78.246,78.266,78.234,78.246,122870000.0
2007-04-25 00:45:00,78.273,78.273,78.227,78.229,585460000.0
2007-04-25 00:50:00,78.262,78.267,78.229,78.259,225580000.0
2007-04-25 00:55:00,78.235,78.249,78.189,78.192,335750000.0
2007-04-25 01:00:00,78.208,78.256,78.19,78.196,232950000.0
2007-04-25 01:05:00,78.207,78.233,78.187,78.218,275790000.0
2007-04-25 01:10:00,78.207,78.213,78.194,78.212,105520000.0
2007-04-25 01:15:00,78.229,78.249,78.191,78.211,149210000.0
2007-04-25 01:20:00,78.246,78.247,78.165,78.205,216800000.0
2007-04-25 01:25:00,78.194,78.224,78.194,78.201,425270000.0
2007-04-25 01:30:00,78.212,78.218,78.181,78.198,576300000.0
2007-04-25 01:35:00,78.227,78.233,78.199,78.208,238980000.0
2007-04-25 01:40:00,78.201,78.248,78.197,78.247,434560000.0
2007-04-25 01:45:00,78.254,78.281,78.242,78.249,462200000.0
2007-04-25 01:50:00,78.241,78.285,78.235,78.277,399390000.0
2007-04-25 01:55:00,78.239,78.279,78.237,78.267,358420000.0
2007-04-25 02:00:00,78.303,78.303,78.25,78.259,165780000.0
2007-04-25 02:05:00,78.257,78.276,78.229,78.269,305480000.0
2007-04-25 02:10:00,78.219,78.256,78.212,78.234,181600000.0
2007-04-25 02:15:00,78.257,78.301,78.23,78.231,267960000.0
2007-04-25 02:20:00,78.263,78.267,78.218,78.258,243420000.0
2007-04-25 02:25:00,78.236,78.274,78.209,78.211,270330000.0
2007-04-25 02:30:00,78.265,78.265,78.197,78.224,266040000.0
2007-04-25 02:35:00,78.196,78.233,78.19,78.213,145260000.0
2007-04-25 02:40:00,78.218,78.242,78.203,78.206,82400000.0
2007-04-25 02:45:00,78.236,78.236,78.156,78.168,282360000.0
2007-04-25 02:50:00,78.168,78.22,78.168,78.207,261330000.0
2007-04-25 02:55:00,78.214,78.246,78.187,78.237,262270000.0
2007-04-25 03:00:00,78.231,78.26,78.178,78.18,283980000.0
2007-04-25 03:05:00,78.173,78.227,78.173,78.216,258590000.0
2007-04-25 03:10:00,78.177,78.194,78.143,78.167,346440000.0
2007-04-25 03:15:00,78.146,78.192,78.145,78.16,211890000.0
2007-04-25 03:20:00,78.17,78.202,78.158,78.197,255970000.0
2007-04-25 03:25:00,78.199,78.244,78.194,78.22,419620000.0
2007-04-25 03:30:00,78.219,78.245,78.206,78.233,277610000.0
2007-04-25 03:35:00,78.231,78.237,78.187,78.215,273030000.0
2007-04-25 03:40:00,78.186,78.212,78.17,78.208,255980000.0
2007-04-25 03:45:00,78.207,78.233,78.191,78.21,206630000.0
2007-04-25 03:50:00,78.225,78.258,78.188,78.249,263650000.0
2007-04-25 03:55:00,78.241,78.27,78.224,78.225,355390000.0
2007-04-25 04:00:00,78.23,78.255,78.207,78.211,342730000.0
2007-04-25 04:05:00,78.224,78.27,78.223,78.268,260480000.0
2007-04-25 04:10:00,78.245,78.283,78.24,78.249,494260000.0
2007-04-25 04:15:00,78.277,78.303,78.234,78.303,336620000.0
2007-04-25 04:20:00,78.296,78.342,78.287,78.295,327470000.0
2007-04-25 04:25:00,78.291,78.321,78.241,78.251,266100000.0
2007-04-25 04:30:00,78.263,78.265,78.227,78.254,266910000.0
2007-04-25 04:35:00,78.231,78.27,78.219,78.231,239820000.0
2007-04-25 04:40:00,78.254,78.269,78.215,78.227,432220000.0
2007-04-25 04:45:00,78.257,78.257,78.215,78.249,274700000.0
2007-04-25 04:50:00,78.256,78.259,78.214,78.231,335440000.0
2007-04-25 04:55:00,78.234,78.239,78.2,78.218,267250000.0
2007-04-25 05:00:00,78.25,78.277,78.219,78.243,190010000.0
2007-04-25 05:05:00,78.24,78.262,78.226,78.253,416020000.0
2007-04-25 05:10:00,78.265,78.295,78.242,78.282,348240000.0
2007-04-25 05:15:00,78.299,78.31,78.265,78.309,248340000.0
2007-04-25 05:20:00,78.283,78.335,78.273,78.331,89090000.0
2007-04-25 05:25:00,78.28,78.336,78.277,78.323,332650000.0
2007-04-25 05:30:00,78.327,78.328,78.271,78.275,278290000.0
2007-04-25 05:35:00,78.27,78.301,78.246,78.295,344060000.0
2007-04-25 05:40:00,78.251,78.299,78.241,78.246,260230000.0
2007-04-25 05:45:00,78.276,78.287,78.25,78.277,111290000.0
2007-04-25 05:50:00,78.286,78.31,78.261,78.296,361160000.0
2007-04-25 05:55:00,78.26,78.315,78.26,78.305,469660000.0
2007-04-25 06:00:00,78.275,78.347,78.275,78.318,163600000.0
2007-04-25 06:05:00,78.311,78.317,78.265,78.297,322370000.0
2007-04-25 06:10:00,78.277,78.324,78.271,78.309,77320000.0
2007-04-25 06:15:00,78.327,78.329,78.287,78.303,241030000.0
2007-04-25 06:20:00,78.294,78.335,78.282,78.311,253140000.0
2007-04-25 06:25:00,78.28,78.331,78.277,78.309,532410000.0
2007-04-25 06:30:00,78.314,78.318,78.279,78.311,386080000.0
2007-04-25 06:35:00,78.327,78.327,78.264,78.3,273880000.0
2007-04-25 06:40:00,78.337,78.337,78.331,78.332,74060000.0
2007-04-25 06:45:00,78.328,78.345,78.282,78.324,429260000.0
2007-04-25 06:50:00,78.339,78.342,78.304,78.33,336690000.0
2007-04-25 06:55:00,78.307,78.343,78.292,78.308,174720000.0
2007-04-25 07:00:00,78.326,78.326,78.257,78.279,640850000.0
2007-04-25 07:05:00,78.264,78.369,78.249,78.25,497490000.0
2007-04-25 07:10:00,78.258,78.303,78.253,78.294,435210000.0
2007-04-25 07:15:00,78.261,78.329,78.261,78.286,611130000.0
2007-04-25 07:20:00,78.278,78.31,78.277,78.291,255150000.0
2007-04-25 07:25:00,78.265,78.321,78.256,78.297,417010000.0
2007-04-25 07:30:00,78.295,78.297,78.278,78.292,243380000.0
2007-04-25 07:35:00,78.282,78.317,78.26,78.261,268640000.0
2007-04-25 07:40:00,78.253,78.289,78.252,78.284,267500000.0
2007-04-25 07:45:00,78.275,78.284,78.215,78.244,571200000.0
2007-04-25 07:50:00,78.263,78.275,78.229,78.241,416290000.0
2007-04-25 07:55:00,78.245,78.266,78.221,78.263,460170000.0
2007-04-25 08:00:00,78.27,78.278,78.21,78.258,638240000.0
2007-04-25 08:05:00,78.249,78.283,78.236,78.256,192010000.0
2007-04-25 08:10:00,78.256,78.271,78.226,78.253,561610000.0
2007-04-25 08:15:00,78.215,78.24,78.184,78.221,381980000.0
2007-04-25 08:20:00,78.204,78.27,78.2,78.247,258530000.0
2007-04-25 08:25:00,78.24,78.271,78.233,78.234,357200000.0
2007-04-25 08:30:00,78.244,78.244,78.205,78.235,374070000.0
2007-04-25 08:35:00,78.221,78.243,78.191,78.217,341280000.0
2007-04-25 08:40:00,78.208,78.261,78.207,78.243,525710000.0
2007-04-25 08:45:00,78.266,78.293,78.244,78.276,338270000.0
2007-04-25 08:50:00,78.265,78.305,78.244,78.279,280880000.0
2007-04-25 08:55:00,78.287,78.323,78.277,78.322,409990000.0
2007-04-25 09:00:00,78.293,78.32,78.276,78.284,504950000.0
2007-04-25 09:05:00,78.301,78.328,78.277,78.317,355620000.0
2007-04-25 09:10:00,78.286,78.341,78.286,78.3,166230000.0
2007-04-25 09:15:00,78.334,78.334,78.29,78.314,228390000.0
2007-04-25 09:20:00,78.321,78.331,78.281,78.281,683910000.0
2007-04-25 09:25:00,78.293,78.394,78.281,78.366,467630000.0
2007-04-25 09:30:00,78.386,78.388,78.343,78.343,275040000.0
2007-04-25 09:35:00,78.374,78.379,78.325,78.327,280640000.0
2007-04-25 09:40:00,78.323,78.364,78.323,78.332,341840000.0
2007-04-25 09:45:00,78.354,78.406,78.337,78.371,322190000.0
2007-04-25 09:50:00,78.381,78.407,78.353,78.393,265240000.0
2007-04-25 09:55:00,78.34,78.38,78.329,78.338,168120000.0
2007-04-25 10:00:00,78.351,78.39,78.342,78.342,343710000.0
2007-04-25 10:05:00,78.346,78.397,78.332,78.392,422910000.0
2007-04-25 10:10:00,78.338,78.378,78.332,78.346,332330000.0
2007-04-25 10:15:00,78.374,78.374,78.31,78.316,270510000.0
2007-04-25 10:20:00,78.307,78.378,78.307,78.36,376620000.0
2007-04-25 10:25:00,78.311,78.36,78.311,78.335,203890000.0
2007-04-25 10:30:00,78.35,78.384,78.329,78.351,314390000.0
2007-04-25 10:35:00,78.36,78.411,78.351,78.401,399020000.0
2007-04-25 10:40:00,78.373,78.393,78.347,78.347,294430000.0
2007-04-25 10:45:00,78.362,78.403,78.353,78.376,330110000.0
2007-04-25 10:50:00,78.368,78.408,78.358,78.367,541370000.0
2007-04-25 10:55:00,78.373,78.382,78.34,78.348,503130000.0
2007-04-25 11:00:00,78.341,78.372,78.326,78.328,552550000.0
2007-04-25 11:05:00,78.318,78.386,78.318,78.351,334020000.0
2007-04-25 11:10:00,78.355,78.376,78.332,78.337,488290000.0
2007-04-25 11:15:00,78.354,78.383,78.332,78.345,515770000.0
2007-04-25 11:20:00,78.343,78.367,78.332,78.344,233740000.0
2007-04-25 11:25:00,78.343,78.354,78.318,78.321,352290000.0
2007-04-25 11:30:00,78.373,78.373,78.325,78.33,337310000.0
2007-04-25 11:35:00,78.332,78.369,78.324,78.363,222150000.0
2007-04-25 11:40:00,78.355,78.409,78.351,78.398,553710000.0
2007-04-25 11:45:00,78.393,78.45,78.387,78.433,297630000.0
2007-04-25 11:50:00,78.448,78.501,78.445,78.486,303850000.0
2007-04-25 11:55:00,78.45,78.486,78.427,78.427,388090000.0
2007-04-25 12:00:00,78.441,78.471,78.434,78.463,499220000.0
2007-04-25 12:05:00,78.442,78.46,78.421,78.444,271170000.0
2007-04-25 12:10:00,78.43,78.476,78.399,78.407,483060000.0
2007-04-25 12:15:00,78.445,78.482,78.423,78.431,371370000.0
2007-04-25 12:20:00,78.435,78.461,78.393,78.405,350120000.0
2007-04-25 12:25:00,78.41,78.461,78.383,78.383,420200000.0
2007-04-25 12:30:00,78.397,78.42,78.382,78.382,228150000.0
2007-04-25 12:35:00,78.388,78.423,78.384,78.406,392930000.0
2007-04-25 12:40:00,78.391,78.419,78.36,78.396,564570000.0
2007-04-25 12:45:00,78.381,78.412,78.359,78.368,316190000.0
2007-04-25 12:50:00,78.404,78.411,78.363,78.408,448550000.0
2007-04-25 12:55:00,78.4,78.451,78.389,78.438,393300000.0
2007-04-25 13:00:00,78.412,78.444,78.369,78.394,533340000.0
2007-04-25 13:05:00,78.361,78.403,78.36,78.363,481930000.0
2007-04-25 13:10:00,78.388,78.425,78.362,78.407,306680000.0
2007-04-25 13:15:00,78.388,78.466,78.387,78.459,240840000.0
2007-04-25 13:20:00,78.428,78.443,78.391,78.418,134730000.0
2007-04-25 13:25:00,78.394,78.437,78.394,78.4,309980000.0
2007-04-25 13:30:00,78.432,78.432,78.383,78.423,382430000.0
2007-04-25 13:35:00,78.42,78.448,78.377,78.377,338780000.0
2007-04-25 13:40:00,78.383,78.42,78.383,78.413,244060000.0
2007-04-25 13:45:00,78.424,78.442,78.385,78.401,479740000.0
2007-04-25 13:50:00,78.418,78.43,78.389,78.421,559060000.0
2007-04-25 13:55:00,78.392,78.424,78.392,78.416,365690000.0
2007-04-25 14:00:00,78.428,78.438,78.403,78.429,293110000.0
2007-04-25 14:05:00,78.405,78.444,78.396,78.423,378670000.0
2007-04-25 14:10:00,78.451,78.484,78.426,78.456,570780000.0
2007-04-25 14:15:00,78.43,78.492,78.427,78.436,348330000.0
2007-04-25 14:20:00,78.428,78.461,78.404,78.436,270830000.0
2007-04-25 14:25:00,78.444,78.462,78.419,78.455,322050000.0
2007-04-25 14:30:00,78.458,78.52,78.446,78.467,672380000.0
2007-04-25 14:35:00,78.494,78.528,78.452,78.504,512100000.0
2007-04-25 14:40:00,78.53,78.573,78.491,78.524,475610000.0
2007-04-25 14:45:00,78.518,78.548,78.481,78.481,657190000.0
2007-04-25 14:50:00,78.502,78.512,78.454,78.494,446670000.0
2007-04-25 14:55:00,78.457,78.496,78.445,78.445,374770000.0
2007-04-25 15:00:00,78.459,78.478,78.412,78.433,188370000.0
2007-04-25 15:05:00,78.45,78.47,78.418,78.46,669940000.0
2007-04-25 15:10:00,78.445,78.49,78.443,78.481,281200000.0
2007-04-25 15:15:00,78.474,78.495,78.461,78.472,506060000.0
2007-04-25 15:20:00,78.46,78.501,78.45,78.45,576780000.0
2007-04-25 15:25:00,78.462,78.491,78.446,78.47,260420000.0
2007-04-25 15:30:00,78.5,78.509,78.459,78.462,625080000.0
2007-04-25 15:35:00,78.471,78.508,78.462,78.47,395330000.0
2007-04-25 15:40:00,78.484,78.484,78.434,78.434,502770000.0
2007-04-25 15:45:00,78.432,78.494,78.432,78.465,440610000.0
2007-04-25 15:50:00,78.476,78.494,78.456,78.486,466200000.0
2007-04-25 15:55:00,78.463,78.499,78.455,78.479,569780000.0
2007-04-25 16:00:00,78.493,78.493,78.383,78.383,423930000.0
2007-04-25 16:05:00,78.386,78.41,78.344,78.369,513950000.0
2007-04-25 16:10:00,78.342,78.342,78.275,78.281,348250000.0
2007-04-25 16:15:00,78.273,78.346,78.264,78.345,400460000.0
2007-04-25 16:20:00,78.33,78.407,78.33,78.373,495610000.0
2007-04-25 16:25:00,78.326,78.351,78.305,78.34,513930000.0
2007-04-25 16:30:00,78.374,78.374,78.321,78.336,443830000.0
2007-04-25 16:35:00,78.321,78.38,78.318,78.349,592090000.0
2007-04-25 16:40:00,78.318,78.339,78.31,78.32,405700000.0
2007-04-25 16:45:00,78.365,78.365,78.313,78.329,381890000.0
2007-04-25 16:50:00,78.365,78.368,78.319,78.336,589070000.0
2007-04-25 16:55:00,78.33,78.364,78.304,78.304,553580000.0
2007-04-25 17:00:00,78.336,78.343,78.306,78.309,615500000.0
2007-04-25 17:05:00,78.299,78.367,78.299,78.361,467200000.0
2007-04-25 17:10:00,78.35,78.374,78.331,78.345,549590000.0
2007-04-25 17:15:00,78.388,78.388,78.3,78.326,598020000.0
2007-04-25 17:20:00,78.302,78.339,78.288,78.324,334350000.0
2007-04-25 17:25:00,78.304,78.36,78.304,78.326,537530000.0
2007-04-25 17:30:00,78.322,78.395,78.322,78.379,486310000.0
2007-04-25 17:35:00,78.405,78.407,78.375,78.385,209820000.0
2007-04-25 17:40:00,78.378,78.401,78.368,78.372,483810000.0
2007-04-25 17:45:00,78.395,78.402,78.36,78.368,491540000.0
2007-04-25 17:50:00,78.405,78.429,78.357,78.368,488350000.0
2007-04-25 17:55:00,78.358,78.458,78.356,78.448,571490000.0
2007-04-25 18:00:00,78.44,78.474,78.401,78.401,617080000.0
2007-04-25 18:05:00,78.42,78.45,78.41,78.439,350540000.0
2007-04-25 18:10:00,78.414,78.447,78.413,78.431,391440000.0
2007-04-25 18:15:00,78.419,78.451,78.405,78.427,303120000.0
2007-04-25 18:20:00,78.422,78.466,78.413,78.456,345390000.0
2007-04-25 18:25:00,78.438,78.455,78.417,78.434,472270000.0
2007-04-25 18:30:00,78.457,78.457,78.413,78.417,389340000.0
2007-04-25 18:35:00,78.432,78.48,78.422,78.466,634320000.0
2007-04-25 18:40:00,78.499,78.5,78.472,78.488,411610000.0
2007-04-25 18:45:00,78.497,78.501,78.465,78.494,513220000.0
2007-04-25 18:50:00,78.471,78.503,78.456,78.471,534200000.0
2007-04-25 18:55:00,78.485,78.512,78.458,78.469,410800000.0
2007-04-25 19:00:00,78.466,78.497,78.459,78.475,454770000.0
2007-04-25 19:05:00,78.493,78.493,78.467,78.481,246970000.0
2007-04-25 19:10:00,78.46,78.509,78.46,78.466,324020000.0
2007-04-25 19:15:00,78.497,78.503,78.477,78.481,197470000.0
2007-04-25 19:20:00,78.491,78.52,78.486,78.51,450420000.0
2007-04-25 19:25:00,78.502,78.521,78.451,78.453,587860000.0
2007-04-25 19:30:00,78.463,78.506,78.453,78.499,454270000.0
2007-04-25 19:35:00,78.486,78.54,78.478,78.524,421660000.0
2007-04-25 19:40:00,78.506,78.522,78.498,78.505,375240000.0
2007-04-25 19:45:00,78.513,78.518,78.492,78.497,362330000.0
2007-04-25 19:50:00,78.525,78.53,78.479,78.498,202920000.0
2007-04-25 19:55:00,78.475,78.496,78.462,78.464,309390000.0
2007-04-25 20:00:00,78.507,78.52,78.474,78.506,371190000.0
2007-04-25 20:05:00,78.487,78.523,78.487,78.499,481190000.0
2007-04-25 20:10:00,78.508,78.521,78.49,78.498,367860000.0
2007-04-25 20:15:00,78.522,78.522,78.492,78.492,164910000.0
2007-04-25 20:20:00,78.478,78.501,78.471,78.492,257790000.0
2007-04-25 20:25:00,78.457,78.477,78.457,78.468,119570000.0
2007-04-25 20:30:00,78.494,78.494,78.458,78.481,236160000.0
2007-04-25 20:35:00,78.495,78.511,78.475,78.494,213950000.0
2007-04-25 20:40:00,78.484,78.514,78.457,78.467,537010000.0
2007-04-25 20:45:00,78.486,78.502,78.471,78.489,169850000.0
2007-04-25 20:50:00,78.497,78.497,78.468,78.472,446930000.0
2007-04-25 20:55:00,78.478,78.495,78.457,78.457,493500000.0
2007-04-25 21:00:00,78.503,78.503,78.445,78.448,172690000.0
2007-04-25 21:05:00,78.49,78.49,78.411,78.433,216070000.0
2007-04-25 21:10:00,78.447,78.488,78.412,78.426,270720000.0
2007-04-25 21:15:00,78.443,78.443,78.382,78.397,127150000.0
2007-04-25 21:20:00,78.457,78.471,78.404,78.42,251460000.0
2007-04-25 21:25:00,78.406,78.423,78.374,78.397,254780000.0
2007-04-25 21:30:00,78.422,78.425,78.379,78.401,267940000.0
2007-04-25 21:35:00,78.391,78.455,78.384,78.403,463960000.0
2007-04-25 21:40:00,78.39,78.442,78.389,78.396,480490000.0
2007-04-25 21:45:00,78.456,78.456,78.344,78.347,146630000.0
2007-04-25 21:50:00,78.357,78.393,78.332,78.356,200210000.0
2007-04-25 21:55:00,78.345,78.387,78.311,78.323,185750000.0
2007-04-25 22:00:00,78.313,78.381,78.311,78.325,340570000.0
2007-04-25 22:05:00,78.318,78.373,78.317,78.365,436460000.0
2007-04-25 22:10:00,78.377,78.378,78.371,78.371,52420000.0
2007-04-25 22:15:00,78.317,78.343,78.293,78.327,221300000.0
2007-04-25 22:20:00,78.321,78.392,78.321,78.333,165790000.0
2007-04-25 22:25:00,78.372,78.379,78.337,78.339,82310000.0
2007-04-25 22:30:00,78.387,78.399,78.35,78.357,156520000.0
2007-04-25 22:35:00,78.353,78.401,78.34,78.37,167210000.0
2007-04-25 22:40:00,78.396,78.397,78.334,78.336,211780000.0
2007-04-25 22:45:00,78.334,78.377,78.307,78.368,165320000.0
2007-04-25 22:50:00,78.364,78.374,78.319,78.368,140950000.0
2007-04-25 22:55:00,78.354,78.373,78.327,78.339,46790000.0
2007-04-25 23:00:00,78.339,78.356,78.302,78.308,163240000.0
2007-04-25 23:05:00,78.301,78.358,78.301,78.351,299650000.0
2007-04-25 23:10:00,78.313,78.373,78.299,78.306,242730000.0
2007-04-25 23:15:00,78.306,78.337,78.282,78.282,228790000.0
2007-04-25 23:20:00,78.268,78.334,78.261,78.324,380930000.0
2007-04-25 23:25:00,78.303,78.348,78.286,78.298,468160000.0
2007-04-25 23:30:00,78.309,78.336,78.283,78.313,391650000.0
2007-04-25 23:35:00,78.312,78.377,78.308,78.326,234760000.0
2007-04-25 23:40:00,78.325,78.334,78.29,78.297,223170000.0
2007-04-25 23:45:00,78.289,78.319,78.281,78.311,285200000.0
2007-04-25 23:50:00,78.307,78.308,78.281,78.291,92260000.0
2007-04-25 23:55:00,78.283,78.339,78.282,78.29,408950000.0
2007-04-26 00:00:00,78.302,78.347,78.296,78.305,292100000.0
2007-04-26 00:05:00,78.291,78.324,78.278,78.28,241760000.0
2007-04-26 00:10:00,78.269,78.316,78.269,78.279,212210000.0
2007-04-26 00:15:00,78.326,78.328,78.271,78.271,135220000.0
2007-04-26 00:20:00,78.279,78.318,78.277,78.312,130230000.0
2007-04-26 00:25:00,78.281,78.331,78.281,78.306,313230000.0
2007-04-26 00:30:00,78.306,78.339,78.29,78.297,345940000.0
2007-04-26 00:35:00,78.307,78.34,78.293,78.338,167390000.0
2007-04-26 00:40:00,78.3,78.31,78.294,78.298,201840000.0
2007-04-26 00:45:00,78.309,78.342,78.302,78.318,305530000.0
2007-04-26 00:50:00,78.311,78.365,78.311,78.363,179900000.0
2007-04-26 00:55:00,78.337,78.387,78.33,78.336,274690000.0
2007-04-26 01:00:00,78.364,78.397,78.322,78.388,115430000.0
2007-04-26 01:05:00,78.338,78.375,78.335,78.335,233460000.0
2007-04-26 01:10:00,78.336,78.336,78.281,78.286,225820000.0
2007-04-26 01:15:00,78.313,78.33,78.278,78.279,174050000.0
2007-04-26 01:20:00,78.267,78.318,78.251,78.278,298300000.0
2007-04-26 01:25:00,78.287,78.319,78.279,78.315,405320000.0
2007-04-26 01:30:00,78.367,78.367,78.302,78.317,561170000.0
2007-04-26 01:35:00,78.309,78.347,78.289,78.332,421390000.0
2007-04-26 01:40:00,78.309,78.331,78.301,78.317,279130000.0
2007-04-26 01:45:00,78.317,78.355,78.309,78.328,465250000.0
2007-04-26 01:50:00,78.319,78.381,78.319,78.376,302680000.0
2007-04-26 01:55:00,78.359,78.37,78.35,78.35,255220000.0
2007-04-26 02:00:00,78.377,78.403,78.345,78.393,187320000.0
2007-04-26 02:05:00,78.383,78.426,78.361,78.366,303500000.0
2007-04-26 02:10:00,78.37,78.399,78.361,78.377,158410000.0
2007-04-26 02:15:00,78.393,78.458,78.377,78.389,410260000.0
2007-04-26 02:20:00,78.382,78.403,78.356,78.372,437280000.0
2007-04-26 02:25:00,78.379,78.416,78.359,78.359,234030000.0
2007-04-26 02:30:00,78.371,78.411,78.342,78.348,275320000.0
2007-04-26 02:35:00,78.353,78.394,78.34,78.349,191290000.0
2007-04-26 02:40:00,78.356,78.413,78.351,78.379,175850000.0
2007-04-26 02:45:00,78.412,78.412,78.361,78.4,257830000.0
2007-04-26 02:50:00,78.347,78.378,78.323,78.35,240780000.0
2007-04-26 02:55:00,78.337,78.367,78.327,78.327,246100000.0
2007-04-26 03:00:00,78.376,78.39,78.336,78.372,259420000.0
2007-04-26 03:05:00,78.363,78.393,78.297,78.331,241250000.0
2007-04-26 03:10:00,78.322,78.352,78.298,78.338,323730000.0
2007-04-26 03:15:00,78.352,78.366,78.324,78.346,114460000.0
2007-04-26 03:20:00,78.335,78.366,78.32,78.36,178210000.0
2007-04-26 03:25:00,78.341,78.367,78.334,78.349,417240000.0
2007-04-26 03:30:00,78.361,78.362,78.316,78.317,270000000.0
2007-04-26 03:35:00,78.336,78.35,78.303,78.331,254750000.0
2007-04-26 03:40:00,78.347,78.347,78.34,78.34,64880000.0
2007-04-26 03:45:00,78.376,78.378,78.319,78.327,158030000.0
2007-04-26 03:50:00,78.331,78.343,78.316,78.335,182950000.0
2007-04-26 03:55:00,78.32,78.349,78.314,78.349,362030000.0
2007-04-26 04:00:00,78.323,78.359,78.309,78.348,325530000.0
2007-04-26 04:05:00,78.324,78.368,78.31,78.348,169780000.0
2007-04-26 04:10:00,78.342,78.36,78.317,78.347,501910000.0
2007-04-26 04:15:00,78.341,78.385,78.341,78.376,163080000.0
2007-04-26 04:20:00,78.383,78.401,78.353,78.401,261790000.0
2007-04-26 04:25:00,78.368,78.39,78.346,78.372,227480000.0
2007-04-26 04:30:00,78.387,78.387,78.324,78.351,256480000.0
2007-04-26 04:35:00,78.343,78.364,78.328,78.349,339360000.0
2007-04-26 04:40:00,78.317,78.351,78.311,78.32,425950000.0
2007-04-26 04:45:00,78.336,78.378,78.322,78.327,366070000.0
2007-04-26 04:50:00,78.322,78.371,78.32,78.362,192120000.0
2007-04-26 04:55:00,78.351,78.377,78.333,78.365,421540000.0
2007-04-26 05:00:00,78.356,78.369,78.327,78.347,202590000.0
2007-04-26 05:05:00,78.383,78.39,78.346,78.384,514120000.0
2007-04-26 05:10:00,78.351,78.391,78.351,78.386,333520000.0
2007-04-26 05:15:00,78.437,78.437,78.361,78.362,260180000.0
2007-04-26 05:20:00,78.389,78.397,78.363,78.393,186170000.0
2007-04-26 05:25:00,78.407,78.407,78.363,78.391,149060000.0
2007-04-26 05:30:00,78.405,78.416,78.401,78.407,82980000.0
2007-04-26 05:35:00,78.362,78.422,78.35,78.365,331620000.0
2007-04-26 05:40:00,78.393,78.393,78.363,78.363,79900000.0
2007-04-26 05:45:00,78.372,78.407,78.369,78.401,165690000.0
2007-04-26 05:50:00,78.418,78.422,78.375,78.375,225550000.0
2007-04-26 05:55:00,78.407,78.408,78.371,78.372,166870000.0
2007-04-26 06:00:00,78.415,78.415,78.373,78.399,162130000.0
2007-04-26 06:05:00,78.369,78.404,78.366,78.372,307170000.0
2007-04-26 06:10:00,78.374,78.416,78.37,78.416,194050000.0
2007-04-26 06:15:00,78.416,78.416,78.374,78.414,228980000.0
2007-04-26 06:20:00,78.382,78.417,78.382,78.41,163410000.0
2007-04-26 06:25:00,78.39,78.441,78.384,78.417,459250000.0
2007-04-26 06:30:00,78.424,78.432,78.401,78.42,541930000.0
2007-04-26 06:35:00,78.414,78.451,78.408,78.431,352580000.0
2007-04-26 06:40:00,78.403,78.442,78.399,78.408,369560000.0
2007-04-26 06:45:00,78.412,78.428,78.381,78.421,353580000.0
2007-04-26 06:50:00,78.405,78.416,78.374,78.411,265990000.0
2007-04-26 06:55:00,78.395,78.43,78.384,78.411,193490000.0
2007-04-26 07:00:00,78.421,78.421,78.347,78.377,633460000.0
2007-04-26 07:05:00,78.361,78.397,78.354,78.385,476300000.0
2007-04-26 07:10:00,78.374,78.394,78.374,78.375,233500000.0
2007-04-26 07:15:00,78.383,78.386,78.346,78.379,592320000.0
2007-04-26 07:20:00,78.382,78.387,78.349,78.375,279760000.0
2007-04-26 07:25:00,78.335,78.397,78.33,78.387,293250000.0
2007-04-26 07:30:00,78.396,78.397,78.356,78.366,252440000.0
2007-04-26 07:35:00,78.378,78.405,78.369,78.381,181510000.0
2007-04-26 07:40:00,78.376,78.419,78.366,78.397,282160000.0
2007-04-26 07:45:00,78.403,78.405,78.362,78.365,569770000.0
2007-04-26 07:50:00,78.377,78.41,78.363,78.395,522340000.0
2007-04-26 07:55:00,78.358,78.403,78.336,78.339,475400000.0
2007-04-26 08:00:00,78.346,78.404,78.345,78.363,632550000.0
2007-04-26 08:05:00,78.37,78.447,78.364,78.445,348800000.0
2007-04-26 08:10:00,78.434,78.45,78.391,78.391,551020000.0
2007-04-26 08:15:00,78.412,78.451,78.393,78.404,478310000.0
2007-04-26 08:20:00,78.425,78.454,78.396,78.428,280020000.0
2007-04-26 08:25:00,78.422,78.491,78.422,78.432,364840000.0
2007-04-26 08:30:00,78.47,78.47,78.404,78.434,390010000.0
2007-04-26 08:35:00,78.44,78.518,78.431,78.484,274960000.0
2007-04-26 08:40:00,78.466,78.482,78.392,78.427,516530000.0
2007-04-26 08:45:00,78.4,78.451,78.386,78.388,351480000.0
2007-04-26 08:50:00,78.382,78.421,78.369,78.395,271190000.0
2007-04-26 08:55:00,78.384,78.415,78.354,78.397,564860000.0
2007-04-26 09:00:00,78.422,78.422,78.373,78.406,507850000.0
2007-04-26 09:05:00,78.402,78.44,78.392,78.433,356720000.0
2007-04-26 09:10:00,78.434,78.443,78.399,78.404,197010000.0
2007-04-26 09:15:00,78.45,78.457,78.399,78.449,195420000.0
2007-04-26 09:20:00,78.432,78.46,78.426,78.447,513970000.0
2007-04-26 09:25:00,78.436,78.454,78.41,78.439,425640000.0
2007-04-26 09:30:00,78.433,78.515,78.43,78.485,247190000.0
2007-04-26 09:35:00,78.502,78.502,78.448,78.461,462240000.0
2007-04-26 09:40:00,78.487,78.505,78.445,78.478,341680000.0
2007-04-26 09:45:00,78.504,78.573,78.469,78.493,318460000.0
2007-04-26 09:50:00,78.499,78.551,78.486,78.528,261970000.0
2007-04-26 09:55:00,78.492,78.519,78.463,78.511,165910000.0
2007-04-26 10:00:00,78.486,78.534,78.486,78.523,341300000.0
2007-04-26 10:05:00,78.506,78.526,78.495,78.504,401060000.0
2007-04-26 10:10:00,78.505,78.541,78.484,78.525,597250000.0
2007-04-26 10:15:00,78.495,78.53,78.495,78.503,398860000.0
2007-04-26 10:20:00,78.506,78.525,78.481,78.485,509070000.0
2007-04-26 10:25:00,78.487,78.524,78.464,78.523,392280000.0
2007-04-26 10:30:00,78.518,78.529,78.49,78.497,406220000.0
2007-04-26 10:35:00,78.514,78.558,78.5,78.502,418980000.0
2007-04-26 10:40:00,78.506,78.541,78.489,78.489,310710000.0
2007-04-26 10:45:00,78.516,78.523,78.481,78.5,404370000.0
2007-04-26 10:50:00,78.505,78.542,78.492,78.539,442400000.0
2007-04-26 10:55:00,78.535,78.582,78.514,78.577,494920000.0
2007-04-26 11:00:00,78.545,78.664,78.545,78.603,552600000.0
2007-04-26 11:05:00,78.593,78.678,78.593,78.648,426910000.0
2007-04-26 11:10:00,78.658,78.658,78.584,78.604,497770000.0
2007-04-26 11:15:00,78.635,78.687,78.608,78.663,537690000.0
2007-04-26 11:20:00,78.667,78.679,78.611,78.633,289340000.0
2007-04-26 11:25:00,78.625,78.671,78.616,78.627,501180000.0
2007-04-26 11:30:00,78.622,78.695,78.62,78.662,354680000.0
2007-04-26 11:35:00,78.672,78.682,78.619,78.645,212060000.0
2007-04-26 11:40:00,78.635,78.665,78.612,78.64,546020000.0
2007-04-26 11:45:00,78.648,78.666,78.587,78.593,284390000.0
2007-04-26 11:50:00,78.615,78.642,78.583,78.613,296940000.0
2007-04-26 11:55:00,78.622,78.693,78.622,78.676,526620000.0
2007-04-26 12:00:00,78.696,78.711,78.621,78.634,494790000.0
2007-04-26 12:05:00,78.621,78.699,78.609,78.624,336500000.0
2007-04-26 12:10:00,78.625,78.66,78.599,78.647,489710000.0
2007-04-26 12:15:00,78.622,78.642,78.59,78.59,355270000.0
2007-04-26 12:20:00,78.606,78.657,78.606,78.619,354860000.0
2007-04-26 12:25:00,78.612,78.68,78.612,78.645,401590000.0
2007-04-26 12:30:00,78.639,78.662,78.606,78.616,298540000.0
2007-04-26 12:35:00,78.612,78.654,78.611,78.617,388830000.0
2007-04-26 12:40:00,78.629,78.662,78.612,78.629,576300000.0
2007-04-26 12:45:00,78.656,78.696,78.631,78.656,444240000.0
2007-04-26 12:50:00,78.656,78.678,78.64,78.64,483590000.0
2007-04-26 12:55:00,78.643,78.676,78.643,78.665,406230000.0
2007-04-26 13:00:00,78.634,78.688,78.634,78.685,514170000.0
2007-04-26 13:05:00,78.681,78.716,78.632,78.662,495430000.0
2007-04-26 13:10:00,78.651,78.688,78.64,78.653,302430000.0
2007-04-26 13:15:00,78.681,78.718,78.652,78.671,411810000.0
2007-04-26 13:20:00,78.696,78.729,78.673,78.692,405990000.0
2007-04-26 13:25:00,78.705,78.746,78.695,78.723,393200000.0
2007-04-26 13:30:00,78.724,78.76,78.704,78.732,399820000.0
2007-04-26 13:35:00,78.763,78.766,78.719,78.729,392200000.0
2007-04-26 13:40:00,78.774,78.774,78.713,78.728,192490000.0
2007-04-26 13:45:00,78.728,78.766,78.712,78.732,484760000.0
2007-04-26 13:50:00,78.752,78.77,78.717,78.735,556110000.0
2007-04-26 13:55:00,78.721,78.761,78.704,78.711,529290000.0
2007-04-26 14:00:00,78.72,78.744,78.67,78.704,522460000.0
2007-04-26 14:05:00,78.714,78.735,78.683,78.706,390070000.0
2007-04-26 14:10:00,78.674,78.734,78.674,78.724,512290000.0
2007-04-26 14:15:00,78.714,78.772,78.704,78.758,479550000.0
2007-04-26 14:20:00,78.755,78.804,78.738,78.747,279750000.0
2007-04-26 14:25:00,78.744,78.79,78.731,78.754,325220000.0
2007-04-26 14:30:00,78.752,78.802,78.749,78.794,699000000.0
2007-04-26 14:35:00,78.758,78.77,78.712,78.73,508190000.0
2007-04-26 14:40:00,78.72,78.748,78.688,78.696,458510000.0
2007-04-26 14:45:00,78.712,78.757,78.693,78.707,651830000.0
2007-04-26 14:50:00,78.704,78.741,78.704,78.71,418960000.0
2007-04-26 14:55:00,78.719,78.745,78.693,78.715,355820000.0
2007-04-26 15:00:00,78.732,78.732,78.691,78.711,173690000.0
2007-04-26 15:05:00,78.729,78.744,78.684,78.742,661780000.0
2007-04-26 15:10:00,78.719,78.769,78.719,78.75,470450000.0
2007-04-26 15:15:00,78.762,78.812,78.756,78.765,463580000.0
2007-04-26 15:20:00,78.778,78.794,78.742,78.774,569270000.0
2007-04-26 15:25:00,78.78,78.795,78.749,78.775,362060000.0
2007-04-26 15:30:00,78.771,78.772,78.733,78.772,546640000.0
2007-04-26 15:35:00,78.768,78.772,78.721,78.754,368030000.0
2007-04-26 15:40:00,78.737,78.764,78.708,78.72,677270000.0
2007-04-26 15:45:00,78.753,78.753,78.683,78.683,458780000.0
2007-04-26 15:50:00,78.685,78.7,78.653,78.674,602930000.0
2007-04-26 15:55:00,78.648,78.707,78.643,78.707,578910000.0
2007-04-26 16:00:00,78.679,78.692,78.611,78.621,424550000.0
2007-04-26 16:05:00,78.625,78.709,78.625,78.687,506440000.0
2007-04-26 16:10:00,78.682,78.734,78.674,78.696,336240000.0
2007-04-26 16:15:00,78.711,78.734,78.687,78.698,399850000.0
2007-04-26 16:20:00,78.69,78.734,78.69,78.734,512580000.0
2007-04-26 16:25:00,78.723,78.754,78.699,78.73,671120000.0
2007-04-26 16:30:00,78.732,78.774,78.717,78.72,451460000.0
2007-04-26 16:35:00,78.732,78.742,78.674,78.674,592550000.0
2007-04-26 16:40:00,78.684,78.746,78.684,78.746,551040000.0
2007-04-26 16:45:00,78.756,78.756,78.712,78.718,405390000.0
2007-04-26 16:50:00,78.711,78.748,78.711,78.722,592880000.0
2007-04-26 16:55:00,78.736,78.757,78.704,78.739,569880000.0
2007-04-26 17:00:00,78.731,78.763,78.711,78.711,611350000.0
2007-04-26 17:05:00,78.713,78.739,78.679,78.704,480840000.0
2007-04-26 17:10:00,78.693,78.736,78.693,78.707,562170000.0
2007-04-26 17:15:00,78.722,78.729,78.682,78.72,616110000.0
2007-04-26 17:20:00,78.744,78.771,78.711,78.754,340450000.0
2007-04-26 17:25:00,78.771,78.775,78.744,78.772,540100000.0
2007-04-26 17:30:00,78.744,78.805,78.733,78.773,475310000.0
2007-04-26 17:35:00,78.762,78.866,78.762,78.822,457560000.0
2007-04-26 17:40:00,78.807,78.833,78.752,78.761,471830000.0
2007-04-26 17:45:00,78.752,78.837,78.744,78.786,486250000.0
2007-04-26 17:50:00,78.751,78.801,78.751,78.773,479030000.0
2007-04-26 17:55:00,78.78,78.812,78.776,78.778,577840000.0
2007-04-26 18:00:00,78.768,78.79,78.761,78.763,486770000.0
2007-04-26 18:05:00,78.776,78.847,78.77,78.843,274160000.0
2007-04-26 18:10:00,78.784,78.808,78.764,78.764,393480000.0
2007-04-26 18:15:00,78.774,78.833,78.774,78.779,448200000.0
2007-04-26 18:20:00,78.817,78.817,78.785,78.8,290310000.0
2007-04-26 18:25:00,78.778,78.792,78.75,78.792,471600000.0
2007-04-26 18:30:00,78.763,78.793,78.754,78.754,531970000.0
2007-04-26 18:35:00,78.767,78.78,78.741,78.77,682290000.0
2007-04-26 18:40:00,78.779,78.782,78.766,78.772,247200000.0
2007-04-26 18:45:00,78.782,78.782,78.736,78.773,385780000.0
2007-04-26 18:50:00,78.756,78.787,78.749,78.779,502870000.0
2007-04-26 18:55:00,78.748,78.803,78.748,78.77,679310000.0
2007-04-26 19:00:00,78.8,78.822,78.777,78.778,375940000.0
2007-04-26 19:05:00,78.788,78.813,78.752,78.773,589280000.0
2007-04-26 19:10:00,78.788,78.8,78.774,78.798,400160000.0
2007-04-26 19:15:00,78.783,78.848,78.776,78.81,358910000.0
2007-04-26 19:20:00,78.817,78.88,78.81,78.855,441520000.0
2007-04-26 19:25:00,78.855,78.863,78.805,78.821,578340000.0
2007-04-26 19:30:00,78.812,78.862,78.812,78.859,587390000.0
2007-04-26 19:35:00,78.842,78.869,78.821,78.846,413690000.0
2007-04-26 19:40:00,78.817,78.854,78.817,78.841,387220000.0
2007-04-26 19:45:00,78.809,78.846,78.808,78.817,481570000.0
2007-04-26 19:50:00,78.847,78.85,78.801,78.842,319350000.0
2007-04-26 19:55:00,78.832,78.845,78.814,78.825,308760000.0
2007-04-26 20:00:00,78.838,78.877,78.832,78.866,299470000.0
2007-04-26 20:05:00,78.852,78.869,78.829,78.842,464460000.0
2007-04-26 20:10:00,78.855,78.855,78.81,78.82,404090000.0
2007-04-26 20:15:00,78.81,78.859,78.81,78.82,317150000.0
2007-04-26 20:20:00,78.866,78.866,78.826,78.858,200770000.0
2007-04-26 20:25:00,78.819,78.866,78.819,78.857,196860000.0
2007-04-26 20:30:00,78.852,78.854,78.823,78.826,283680000.0
2007-04-26 20:35:00,78.817,78.867,78.816,78.86,333550000.0
2007-04-26 20:40:00,78.832,78.878,78.828,78.869,238090000.0
2007-04-26 20:45:00,78.874,78.88,78.834,78.874,416160000.0
2007-04-26 20:50:00,78.861,78.88,78.836,78.868,476200000.0
2007-04-26 20:55:00,78.84,78.884,78.84,78.871,443810000.0
2007-04-26 21:00:00,78.857,78.868,78.809,78.82,187220000.0
2007-04-26 21:05:00,78.808,78.854,78.802,78.829,275000000.0
2007-04-26 21:10:00,78.817,78.86,78.817,78.829,318600000.0
2007-04-26 21:15:00,78.843,78.87,78.827,78.844,104230000.0
2007-04-26 21:20:00,78.828,78.866,78.827,78.858,110090000.0
2007-04-26 21:25:00,78.846,78.857,78.837,78.843,161820000.0
2007-04-26 21:30:00,78.866,78.873,78.83,78.847,335370000.0
2007-04-26 21:35:00,78.828,78.862,78.823,78.848,299290000.0
2007-04-26 21:40:00,78.84,78.898,78.84,78.856,295790000.0
2007-04-26 21:45:00,78.886,78.886,78.85,78.865,317750000.0
2007-04-26 21:50:00,78.861,78.915,78.86,78.906,188560000.0
2007-04-26 21:55:00,78.91,78.946,78.895,78.895,229970000.0
2007-04-26 22:00:00,78.909,78.926,78.88,78.92,171710000.0
2007-04-26 22:05:00,78.877,78.912,78.851,78.886,419150000.0
2007-04-26 22:10:00,78.845,78.889,78.84,78.846,171950000.0
2007-04-26 22:15:00,78.842,78.891,78.842,78.857,228310000.0
2007-04-26 22:20:00,78.855,78.888,78.851,78.881,88820000.0
2007-04-26 22:25:00,78.866,78.882,78.849,78.86,207320000.0
2007-04-26 22:30:00,78.891,78.891,78.829,78.842,365250000.0
2007-04-26 22:35:00,78.877,78.877,78.827,78.859,75180000.0
2007-04-26 22:40:00,78.866,78.868,78.837,78.845,156010000.0
2007-04-26 22:45:00,78.87,78.875,78.826,78.827,196630000.0
2007-04-26 22:50:00,78.838,78.887,78.817,78.879,143830000.0
2007-04-26 22:55:00,78.855,78.857,78.85,78.851,85460000.0
2007-04-26 23:00:00,78.847,78.871,78.826,78.828,144970000.0
2007-04-26 23:05:00,78.827,78.863,78.815,78.838,231920000.0
2007-04-26 23:10:00,78.814,78.84,78.809,78.809,146380000.0
2007-04-26 23:15:00,78.803,78.827,78.78,78.781,198410000.0
2007-04-26 23:20:00,78.789,78.837,78.779,78.797,273600000.0
2007-04-26 23:25:00,78.791,78.839,78.786,78.788,354570000.0
2007-04-26 23:30:00,78.827,78.827,78.787,78.789,261330000.0
2007-04-26 23:35:00,78.798,78.817,78.775,78.801,189130000.0
2007-04-26 23:40:00,78.807,78.807,78.8,78.8,82210000.0
2007-04-26 23:45:00,78.791,78.81,78.784,78.802,171160000.0
2007-04-26 23:50:00,78.803,78.803,78.761,78.775,67980000.0
2007-04-26 23:55:00,78.746,78.772,78.739,78.754,290140000.0
2007-04-27 00:00:00,78.786,78.792,78.757,78.759,350570000.0
2007-04-27 00:05:00,78.748,78.776,78.737,78.769,296340000.0
2007-04-27 00:10:00,78.729,78.751,78.729,78.745,382080000.0
2007-04-27 00:15:00,78.748,78.788,78.733,78.741,100350000.0
2007-04-27 00:20:00,78.749,78.786,78.74,78.781,202740000.0
2007-04-27 00:25:00,78.749,78.797,78.741,78.747,430050000.0
2007-04-27 00:30:00,78.777,78.788,78.751,78.765,223270000.0
2007-04-27 00:35:00,78.759,78.833,78.759,78.799,156000000.0
2007-04-27 00:40:00,78.776,78.806,78.769,78.785,298490000.0
2007-04-27 00:45:00,78.799,78.818,78.769,78.778,576570000.0
2007-04-27 00:50:00,78.768,78.813,78.761,78.786,267340000.0
2007-04-27 00:55:00,78.785,78.828,78.771,78.786,367340000.0
2007-04-27 01:00:00,78.806,78.806,78.767,78.768,216220000.0
2007-04-27 01:05:00,78.806,78.806,78.769,78.799,209000000.0
2007-04-27 01:10:00,78.757,78.775,78.739,78.755,196310000.0
2007-04-27 01:15:00,78.782,78.789,78.758,78.789,149200000.0
2007-04-27 01:20:00,78.75,78.793,78.739,78.748,249450000.0
2007-04-27 01:25:00,78.759,78.78,78.745,78.75,426000000.0
2007-04-27 01:30:00,78.785,78.855,78.745,78.849,571260000.0
2007-04-27 01:35:00,78.837,78.876,78.83,78.87,440800000.0
2007-04-27 01:40:00,78.835,78.836,78.788,78.799,396270000.0
2007-04-27 01:45:00,78.828,78.846,78.784,78.784,301400000.0
2007-04-27 01:50:00,78.787,78.851,78.734,78.808,429680000.0
2007-04-27 01:55:00,78.817,78.846,78.785,78.791,359010000.0
2007-04-27 02:00:00,78.795,78.833,78.782,78.814,180240000.0
2007-04-27 02:05:00,78.809,78.867,78.805,78.858,315570000.0
2007-04-27 02:10:00,78.846,78.865,78.839,78.839,100320000.0
2007-04-27 02:15:00,78.874,78.888,78.823,78.823,403100000.0
2007-04-27 02:20:00,78.812,78.867,78.812,78.832,242220000.0
2007-04-27 02:25:00,78.821,78.865,78.821,78.849,325460000.0
2007-04-27 02:30:00,78.869,78.921,78.859,78.86,281750000.0
2007-04-27 02:35:00,78.866,78.885,78.839,78.86,177920000.0
2007-04-27 02:40:00,78.859,78.895,78.851,78.868,179890000.0
2007-04-27 02:45:00,78.876,78.917,78.858,78.869,272950000.0
2007-04-27 02:50:00,78.875,78.891,78.85,78.873,268080000.0
2007-04-27 02:55:00,78.887,78.899,78.861,78.865,255970000.0
2007-04-27 03:00:00,78.874,78.909,78.867,78.871,284720000.0
2007-04-27 03:05:00,78.863,78.906,78.863,78.895,180500000.0
2007-04-27 03:10:00,78.906,78.913,78.882,78.911,343430000.0
2007-04-27 03:15:00,78.915,78.921,78.88,78.893,199470000.0
2007-04-27 03:20:00,78.89,78.914,78.877,78.882,264450000.0
2007-04-27 03:25:00,78.891,78.915,78.869,78.869,324040000.0
2007-04-27 03:30:00,78.881,78.896,78.837,78.861,188350000.0
2007-04-27 03:35:00,78.841,78.887,78.841,78.882,188320000.0
2007-04-27 03:40:00,78.848,78.895,78.841,78.841,267960000.0
2007-04-27 03:45:00,78.857,78.864,78.78,78.794,222990000.0
2007-04-27 03:50:00,78.815,78.833,78.796,78.832,276410000.0
2007-04-27 03:55:00,78.812,78.859,78.812,78.839,357160000.0
2007-04-27 04:00:00,78.857,78.866,78.834,78.847,329400000.0
2007-04-27 04:05:00,78.845,78.898,78.845,78.862,277570000.0
2007-04-27 04:10:00,78.856,78.901,78.85,78.873,497090000.0
2007-04-27 04:15:00,78.881,78.91,78.861,78.896,323020000.0
2007-04-27 04:20:00,78.889,78.898,78.873,78.896,248460000.0
2007-04-27 04:25:00,78.891,78.892,78.854,78.857,262570000.0
2007-04-27 04:30:00,78.859,78.894,78.859,78.879,167380000.0
2007-04-27 04:35:00,78.873,78.903,78.864,78.871,325660000.0
2007-04-27 04:40:00,78.878,78.911,78.854,78.871,403910000.0
2007-04-27 04:45:00,78.877,78.892,78.861,78.887,264730000.0
2007-04-27 04:50:00,78.866,78.889,78.84,78.861,351900000.0
2007-04-27 04:55:00,78.827,78.864,78.827,78.844,428980000.0
2007-04-27 05:00:00,78.881,78.881,78.823,78.849,206970000.0
2007-04-27 05:05:00,78.839,78.887,78.839,78.858,504360000.0
2007-04-27 05:10:00,78.848,78.871,78.84,78.871,164830000.0
2007-04-27 05:15:00,78.84,78.874,78.84,78.874,380240000.0
2007-04-27 05:20:00,78.887,78.887,78.834,78.858,76920000.0
2007-04-27 05:25:00,78.864,78.865,78.83,78.83,223740000.0
2007-04-27 05:30:00,78.874,78.874,78.8,78.801,177050000.0
2007-04-27 05:35:00,78.811,78.845,78.797,78.819,309000000.0
2007-04-27 05:40:00,78.799,78.821,78.786,78.789,159270000.0
2007-04-27 05:45:00,78.797,78.823,78.778,78.779,113440000.0
2007-04-27 05:50:00,78.799,78.809,78.78,78.803,290450000.0
2007-04-27 05:55:00,78.799,78.812,78.772,78.795,342460000.0
2007-04-27 06:00:00,78.805,78.816,78.778,78.79,187740000.0
2007-04-27 06:05:00,78.781,78.807,78.777,78.804,250590000.0
2007-04-27 06:10:00,78.787,78.82,78.775,78.779,193810000.0
2007-04-27 06:15:00,78.774,78.802,78.763,78.782,274170000.0
2007-04-27 06:20:00,78.792,78.792,78.753,78.761,270960000.0
2007-04-27 06:25:00,78.765,78.774,78.744,78.749,562650000.0
2007-04-27 06:30:00,78.786,78.789,78.75,78.769,474850000.0
2007-04-27 06:35:00,78.762,78.789,78.75,78.788,352120000.0
2007-04-27 06:40:00,78.789,78.792,78.749,78.758,165970000.0
2007-04-27 06:45:00,78.791,78.791,78.725,78.753,434010000.0
2007-04-27 06:50:00,78.764,78.771,78.722,78.726,348540000.0
2007-04-27 06:55:00,78.71,78.744,78.694,78.728,274290000.0
2007-04-27 07:00:00,78.714,78.761,78.714,78.72,634580000.0
2007-04-27 07:05:00,78.702,78.754,78.679,78.73,483150000.0
2007-04-27 07:10:00,78.716,78.727,78.684,78.693,432730000.0
2007-04-27 07:15:00,78.697,78.722,78.687,78.707,622270000.0
2007-04-27 07:20:00,78.696,78.718,78.669,78.717,344360000.0
2007-04-27 07:25:00,78.711,78.736,78.7,78.701,383790000.0
2007-04-27 07:30:00,78.725,78.73,78.695,78.71,364700000.0
2007-04-27 07:35:00,78.722,78.744,78.71,78.71,353690000.0
2007-04-27 07:40:00,78.727,78.789,78.715,78.759,275990000.0
2007-04-27 07:45:00,78.744,78.77,78.736,78.764,568290000.0
2007-04-27 07:50:00,78.792,78.792,78.74,78.74,523400000.0
2007-04-27 07:55:00,78.753,78.784,78.734,78.772,466300000.0
2007-04-27 08:00:00,78.764,78.793,78.733,78.749,623850000.0
2007-04-27 08:05:00,78.764,78.793,78.727,78.793,353000000.0
2007-04-27 08:10:00,78.771,78.795,78.75,78.791,572110000.0
2007-04-27 08:15:00,78.771,78.808,78.765,78.773,478740000.0
2007-04-27 08:20:00,78.779,78.825,78.772,78.803,238850000.0
2007-04-27 08:25:00,78.781,78.805,78.742,78.764,356880000.0
2007-04-27 08:30:00,78.754,78.792,78.746,78.759,376730000.0
2007-04-27 08:35:00,78.742,78.802,78.736,78.794,353590000.0
2007-04-27 08:40:00,78.787,78.806,78.771,78.779,519280000.0
2007-04-27 08:45:00,78.776,78.783,78.716,78.743,355020000.0
2007-04-27 08:50:00,78.724,78.738,78.694,78.712,277710000.0
2007-04-27 08:55:00,78.689,78.714,78.674,78.704,564310000.0
2007-04-27 09:00:00,78.675,78.705,78.666,78.701,404920000.0
2007-04-27 09:05:00,78.696,78.705,78.675,78.68,349360000.0
2007-04-27 09:10:00,78.672,78.701,78.672,78.677,176980000.0
2007-04-27 09:15:00,78.679,78.695,78.605,78.66,220050000.0
2007-04-27 09:20:00,78.65,78.679,78.614,78.614,654980000.0
2007-04-27 09:25:00,78.632,78.635,78.543,78.552,470420000.0
2007-04-27 09:30:00,78.563,78.628,78.563,78.607,260920000.0
2007-04-27 09:35:00,78.592,78.601,78.53,78.556,508720000.0
2007-04-27 09:40:00,78.566,78.582,78.517,78.539,361990000.0
2007-04-27 09:45:00,78.529,78.573,78.489,78.538,343860000.0
2007-04-27 09:50:00,78.526,78.578,78.52,78.572,255010000.0
2007-04-27 09:55:00,78.557,78.602,78.553,78.561,178130000.0
2007-04-27 10:00:00,78.568,78.589,78.543,78.574,356420000.0
2007-04-27 10:05:00,78.56,78.58,78.509,78.517,303100000.0
2007-04-27 10:10:00,78.521,78.552,78.497,78.547,565260000.0
2007-04-27 10:15:00,78.572,78.572,78.516,78.543,283790000.0
2007-04-27 10:20:00,78.532,78.583,78.53,78.575,351660000.0
2007-04-27 10:25:00,78.576,78.614,78.56,78.614,363820000.0
2007-04-27 10:30:00,78.602,78.613,78.581,78.582,390700000.0
2007-04-27 10:35:00,78.59,78.644,78.581,78.643,399690000.0
2007-04-27 10:40:00,78.643,78.67,78.632,78.67,299650000.0
2007-04-27 10:45:00,78.643,78.66,78.613,78.621,378680000.0
2007-04-27 10:50:00,78.625,78.673,78.618,78.664,532510000.0
2007-04-27 10:55:00,78.631,78.674,78.626,78.653,491220000.0
2007-04-27 11:00:00,78.677,78.682,78.635,78.646,417740000.0
2007-04-27 11:05:00,78.653,78.681,78.633,78.646,270330000.0
2007-04-27 11:10:00,78.639,78.672,78.634,78.654,481890000.0
2007-04-27 11:15:00,78.684,78.712,78.663,78.681,534740000.0
2007-04-27 11:20:00,78.688,78.698,78.661,78.68,294520000.0
2007-04-27 11:25:00,78.676,78.73,78.656,78.69,518990000.0
2007-04-27 11:30:00,78.713,78.713,78.661,78.675,340160000.0
2007-04-27 11:35:00,78.691,78.715,78.676,78.698,177790000.0
2007-04-27 11:40:00,78.713,78.725,78.679,78.68,388310000.0
2007-04-27 11:45:00,78.692,78.717,78.684,78.688,253980000.0
2007-04-27 11:50:00,78.706,78.723,78.679,78.716,256730000.0
2007-04-27 11:55:00,78.712,78.741,78.704,78.739,455680000.0
2007-04-27 12:00:00,78.702,78.739,78.692,78.729,492440000.0
2007-04-27 12:05:00,78.711,78.756,78.699,78.705,329850000.0
2007-04-27 12:10:00,78.693,78.722,78.676,78.717,471890000.0
2007-04-27 12:15:00,78.713,78.738,78.655,78.703,360020000.0
2007-04-27 12:20:00,78.671,78.702,78.647,78.686,354330000.0
2007-04-27 12:25:00,78.662,78.705,78.641,78.646,422220000.0
2007-04-27 12:30:00,78.684,78.701,78.651,78.697,303910000.0
2007-04-27 12:35:00,78.702,78.71,78.679,78.681,413280000.0
2007-04-27 12:40:00,78.689,78.713,78.654,78.673,566110000.0
2007-04-27 12:45:00,78.655,78.704,78.64,78.704,437170000.0
2007-04-27 12:50:00,78.67,78.697,78.651,78.669,583030000.0
2007-04-27 12:55:00,78.662,78.684,78.645,78.65,412000000.0
2007-04-27 13:00:00,78.628,78.645,78.614,78.631,521350000.0
2007-04-27 13:05:00,78.619,78.67,78.619,78.665,485650000.0
2007-04-27 13:10:00,78.638,78.656,78.622,78.635,291280000.0
2007-04-27 13:15:00,78.634,78.673,78.621,78.656,411850000.0
2007-04-27 13:20:00,78.649,78.674,78.63,78.63,417620000.0
2007-04-27 13:25:00,78.619,78.643,78.603,78.62,376520000.0
2007-04-27 13:30:00,78.612,78.664,78.612,78.629,383270000.0
2007-04-27 13:35:00,78.616,78.644,78.599,78.616,388800000.0
2007-04-27 13:40:00,78.643,78.659,78.616,78.62,288810000.0
2007-04-27 13:45:00,78.63,78.66,78.611,78.649,477070000.0
2007-04-27 13:50:00,78.619,78.661,78.616,78.634,562770000.0
2007-04-27 13:55:00,78.641,78.655,78.631,78.633,342460000.0
2007-04-27 14:00:00,78.677,78.677,78.625,78.647,504500000.0
2007-04-27 14:05:00,78.615,78.632,78.588,78.588,339550000.0
2007-04-27 14:10:00,78.595,78.64,78.595,78.633,653700000.0
2007-04-27 14:15:00,78.611,78.668,78.585,78.585,469610000.0
2007-04-27 14:20:00,78.6,78.631,78.575,78.575,271270000.0
2007-04-27 14:25:00,78.579,78.635,78.571,78.61,310220000.0
2007-04-27 14:30:00,78.587,78.587,78.366,78.395,677650000.0
2007-04-27 14:35:00,78.376,78.468,78.374,78.434,495070000.0
2007-04-27 14:40:00,78.442,78.506,78.442,78.491,457760000.0
2007-04-27 14:45:00,78.51,78.553,78.492,78.536,643290000.0
2007-04-27 14:50:00,78.552,78.591,78.519,78.519,422650000.0
2007-04-27 14:55:00,78.503,78.566,78.503,78.515,354130000.0
2007-04-27 15:00:00,78.525,78.525,78.476,78.501,191620000.0
2007-04-27 15:05:00,78.466,78.532,78.466,78.515,656590000.0
2007-04-27 15:10:00,78.487,78.524,78.473,78.524,482200000.0
2007-04-27 15:15:00,78.494,78.522,78.456,78.477,474120000.0
2007-04-27 15:20:00,78.488,78.538,78.466,78.531,555720000.0
2007-04-27 15:25:00,78.513,78.544,78.504,78.512,367410000.0
2007-04-27 15:30:00,78.521,78.554,78.507,78.53,641490000.0
2007-04-27 15:35:00,78.519,78.545,78.484,78.514,510260000.0
2007-04-27 15:40:00,78.481,78.524,78.475,78.504,690530000.0
2007-04-27 15:45:00,78.533,78.54,78.495,78.525,445020000.0
2007-04-27 15:50:00,78.489,78.535,78.489,78.526,613630000.0
2007-04-27 15:55:00,78.534,78.555,78.503,78.554,560300000.0
2007-04-27 16:00:00,78.539,78.609,78.53,78.537,409010000.0
2007-04-27 16:05:00,78.53,78.586,78.514,78.561,506950000.0
2007-04-27 16:10:00,78.55,78.579,78.488,78.502,353250000.0
2007-04-27 16:15:00,78.513,78.553,78.5,78.523,395710000.0
2007-04-27 16:20:00,78.554,78.556,78.514,78.555,517500000.0
2007-04-27 16:25:00,78.509,78.551,78.508,78.515,423510000.0
2007-04-27 16:30:00,78.526,78.581,78.526,78.569,431810000.0
2007-04-27 16:35:00,78.554,78.577,78.517,78.549,458910000.0
2007-04-27 16:40:00,78.514,78.552,78.511,78.547,554750000.0
2007-04-27 16:45:00,78.557,78.577,78.503,78.576,388950000.0
2007-04-27 16:50:00,78.574,78.642,78.574,78.642,595070000.0
2007-04-27 16:55:00,78.653,78.675,78.62,78.649,562850000.0
2007-04-27 17:00:00,78.642,78.798,78.642,78.798,620460000.0
2007-04-27 17:05:00,78.786,78.85,78.725,78.771,486070000.0
2007-04-27 17:10:00,78.735,78.87,78.735,78.819,560570000.0
2007-04-27 17:15:00,78.83,78.898,78.825,78.877,602750000.0
2007-04-27 17:20:00,78.881,78.881,78.794,78.818,328250000.0
2007-04-27 17:25:00,78.823,78.86,78.792,78.854,554650000.0
2007-04-27 17:30:00,78.841,78.872,78.77,78.773,491030000.0
2007-04-27 17:35:00,78.785,78.795,78.73,78.755,475030000.0
2007-04-27 17:40:00,78.749,78.792,78.722,78.751,473050000.0
2007-04-27 17:45:00,78.739,78.769,78.729,78.729,467780000.0
2007-04-27 17:50:00,78.726,78.768,78.719,78.723,509250000.0
2007-04-27 17:55:00,78.71,78.773,78.68,78.687,571320000.0
2007-04-27 18:00:00,78.697,78.741,78.687,78.687,621690000.0
2007-04-27 18:05:00,78.688,78.736,78.68,78.73,360140000.0
2007-04-27 18:10:00,78.692,78.744,78.692,78.744,459920000.0
2007-04-27 18:15:00,78.74,78.762,78.705,78.712,325150000.0
2007-04-27 18:20:00,78.724,78.744,78.694,78.716,366550000.0
2007-04-27 18:25:00,78.748,78.752,78.7,78.746,478200000.0
2007-04-27 18:30:00,78.755,78.801,78.731,78.791,522120000.0
2007-04-27 18:35:00,78.769,78.801,78.766,78.788,660150000.0
2007-04-27 18:40:00,78.773,78.806,78.743,78.768,415220000.0
2007-04-27 18:45:00,78.765,78.799,78.751,78.795,397190000.0
2007-04-27 18:50:00,78.767,78.781,78.754,78.761,350000000.0
2007-04-27 18:55:00,78.786,78.823,78.767,78.798,586960000.0
2007-04-27 19:00:00,78.787,78.83,78.787,78.82,391290000.0
2007-04-27 19:05:00,78.828,78.838,78.775,78.822,589150000.0
2007-04-27 19:10:00,78.78,78.828,78.776,78.809,318120000.0
2007-04-27 19:15:00,78.835,78.835,78.753,78.756,162010000.0
2007-04-27 19:20:00,78.814,78.814,78.761,78.773,366070000.0
2007-04-27 19:25:00,78.783,78.821,78.78,78.81,611340000.0
2007-04-27 19:30:00,78.813,78.83,78.789,78.83,456390000.0
2007-04-27 19:35:00,78.8,78.829,78.787,78.814,350350000.0
2007-04-27 19:40:00,78.779,78.819,78.76,78.787,647880000.0
2007-04-27 19:45:00,78.829,78.829,78.772,78.796,327970000.0
2007-04-27 19:50:00,78.808,78.808,78.749,78.77,379170000.0
2007-04-27 19:55:00,78.757,78.809,78.752,78.781,339200000.0
2007-04-27 20:00:00,78.813,78.813,78.754,78.76,303000000.0
2007-04-27 20:05:00,78.774,78.796,78.751,78.794,451260000.0
2007-04-27 20:10:00,78.745,78.782,78.729,78.772,466640000.0
2007-04-27 20:15:00,78.787,78.796,78.742,78.772,329630000.0
2007-04-27 20:20:00,78.737,78.805,78.737,78.783,283640000.0
2007-04-27 20:25:00,78.765,78.821,78.765,78.816,202950000.0
2007-04-27 20:30:00,78.827,78.827,78.778,78.813,331890000.0
2007-04-27 20:35:00,78.807,78.809,78.756,78.79,326270000.0
2007-04-27 20:40:00,78.788,78.8,78.752,78.779,450880000.0
2007-04-27 20:45:00,78.75,78.79,78.744,78.744,415190000.0
2007-04-27 20:50:00,78.762,78.795,78.754,78.778,479160000.0
2007-04-27 20:55:00,78.791,78.802,78.762,78.801,354250000.0
2007-04-27 21:00:00,78.806,78.811,78.739,78.777,156690000.0
2007-04-27 21:05:00,78.737,78.761,78.719,78.719,166880000.0
2007-04-27 21:10:00,78.724,78.743,78.704,78.734,313770000.0
2007-04-27 21:15:00,78.756,78.779,78.743,78.751,129900000.0
2007-04-27 21:20:00,78.747,78.763,78.694,78.699,261990000.0
2007-04-27 21:25:00,78.704,78.732,78.704,78.706,184560000.0
2007-04-27 21:30:00,78.725,78.75,78.708,78.716,337300000.0
2007-04-27 21:35:00,78.711,78.761,78.708,78.75,574480000.0
2007-04-27 21:40:00,78.709,78.744,78.701,78.744,327310000.0
2007-04-27 21:45:00,78.767,78.767,78.731,78.745,294300000.0
2007-04-27 21:50:00,78.756,78.756,78.691,78.736,185600000.0
2007-04-27 21:55:00,78.724,78.756,78.709,78.743,155820000.0
2007-04-27 22:00:00,78.743,78.767,78.706,78.707,345650000.0
2007-04-27 22:05:00,78.717,78.746,78.714,78.737,332400000.0
2007-04-27 22:10:00,78.724,78.772,78.721,78.749,284190000.0
2007-04-27 22:15:00,78.773,78.773,78.735,78.758,241280000.0
2007-04-27 22:20:00,78.744,78.766,78.722,78.75,159510000.0
2007-04-27 22:25:00,78.745,78.755,78.731,78.74,202270000.0
2007-04-27 22:30:00,78.775,78.818,78.752,78.754,372400000.0
2007-04-27 22:35:00,78.736,78.787,78.736,78.781,113440000.0
2007-04-27 22:40:00,78.751,78.766,78.714,78.716,277350000.0
2007-04-27 22:45:00,78.732,78.772,78.727,78.745,203240000.0
2007-04-27 22:50:00,78.743,78.858,78.743,78.856,135590000.0
2007-04-27 22:55:00,78.766,78.841,78.766,78.779,66890000.0
2007-04-30 02:00:00,78.61,78.643,78.581,78.586,434710000.0
2007-04-30 02:05:00,78.615,78.619,78.563,78.583,408400000.0
2007-04-30 02:10:00,78.57,78.595,78.553,78.569,443570000.0
2007-04-30 02:15:00,78.564,78.602,78.558,78.579,397610000.0
2007-04-30 02:20:00,78.605,78.643,78.592,78.64,428230000.0
2007-04-30 02:25:00,78.66,78.668,78.627,78.636,598200000.0
2007-04-30 02:30:00,78.657,78.691,78.645,78.662,399990000.0
2007-04-30 02:35:00,78.664,78.688,78.629,78.647,289700000.0
2007-04-30 02:40:00,78.645,78.671,78.645,78.648,133000000.0
2007-04-30 02:45:00,78.663,78.679,78.661,78.663,194740000.0
2007-04-30 02:50:00,78.665,78.702,78.659,78.698,284400000.0
2007-04-30 02:55:00,78.675,78.702,78.67,78.692,226810000.0
2007-04-30 03:00:00,78.707,78.729,78.677,78.679,349050000.0
2007-04-30 03:05:00,78.676,78.711,78.644,78.657,326640000.0
2007-04-30 03:10:00,78.642,78.7,78.641,78.646,592680000.0
2007-04-30 03:15:00,78.688,78.688,78.645,78.65,265490000.0
2007-04-30 03:20:00,78.643,78.666,78.621,78.658,155880000.0
2007-04-30 03:25:00,78.62,78.64,78.604,78.618,439650000.0
2007-04-30 03:30:00,78.646,78.646,78.581,78.588,474530000.0
2007-04-30 03:35:00,78.585,78.618,78.583,78.586,205720000.0
2007-04-30 03:40:00,78.579,78.603,78.578,78.603,72630000.0
2007-04-30 03:45:00,78.626,78.626,78.58,78.591,394190000.0
2007-04-30 03:50:00,78.594,78.619,78.589,78.593,270100000.0
2007-04-30 03:55:00,78.598,78.637,78.593,78.616,343170000.0
2007-04-30 04:00:00,78.622,78.639,78.596,78.599,423160000.0
2007-04-30 04:05:00,78.618,78.629,78.599,78.605,127510000.0
2007-04-30 04:10:00,78.589,78.621,78.586,78.591,349320000.0
2007-04-30 04:15:00,78.628,78.647,78.597,78.605,363460000.0
2007-04-30 04:20:00,78.607,78.648,78.601,78.603,238930000.0
2007-04-30 04:25:00,78.588,78.6,78.575,78.579,366430000.0
2007-04-30 04:30:00,78.591,78.62,78.549,78.565,465420000.0
2007-04-30 04:35:00,78.583,78.62,78.581,78.619,388220000.0
2007-04-30 04:40:00,78.586,78.618,78.573,78.58,312880000.0
2007-04-30 04:45:00,78.587,78.624,78.556,78.566,246470000.0
2007-04-30 04:50:00,78.556,78.591,78.555,78.573,286620000.0
2007-04-30 04:55:00,78.564,78.6,78.56,78.569,162710000.0
2007-04-30 05:00:00,78.605,78.609,78.569,78.57,99220000.0
2007-04-30 05:05:00,78.578,78.616,78.578,78.584,177650000.0
2007-04-30 05:10:00,78.585,78.609,78.558,78.558,229670000.0
2007-04-30 05:15:00,78.586,78.611,78.544,78.608,264560000.0
2007-04-30 05:20:00,78.549,78.574,78.547,78.551,160090000.0
2007-04-30 05:25:00,78.555,78.589,78.547,78.568,385730000.0
2007-04-30 05:30:00,78.567,78.597,78.558,78.567,190770000.0
2007-04-30 05:35:00,78.64,78.64,78.556,78.609,210410000.0
2007-04-30 05:40:00,78.58,78.582,78.561,78.565,212610000.0
2007-04-30 05:45:00,78.559,78.6,78.553,78.562,288260000.0
2007-04-30 05:50:00,78.56,78.609,78.556,78.582,413210000.0
2007-04-30 05:55:00,78.585,78.63,78.577,78.578,329400000.0
2007-04-30 06:00:00,78.593,78.614,78.573,78.608,245710000.0
2007-04-30 06:05:00,78.591,78.611,78.579,78.585,172990000.0
2007-04-30 06:10:00,78.588,78.61,78.58,78.587,269840000.0
2007-04-30 06:15:00,78.611,78.619,78.57,78.576,458000000.0
2007-04-30 06:20:00,78.586,78.603,78.575,78.599,586840000.0
2007-04-30 06:25:00,78.584,78.615,78.571,78.574,333490000.0
2007-04-30 06:30:00,78.614,78.616,78.579,78.606,224880000.0
2007-04-30 06:35:00,78.582,78.619,78.564,78.618,255890000.0
2007-04-30 06:40:00,78.607,78.61,78.604,78.607,96680000.0
2007-04-30 06:45:00,78.595,78.627,78.58,78.621,367530000.0
2007-04-30 06:50:00,78.575,78.626,78.574,78.609,270660000.0
2007-04-30 06:55:00,78.621,78.629,78.619,78.62,133900000.0
2007-04-30 07:00:00,78.63,78.639,78.564,78.573,625460000.0
2007-04-30 07:05:00,78.588,78.621,78.582,78.603,498170000.0
2007-04-30 07:10:00,78.594,78.648,78.582,78.585,367820000.0
2007-04-30 07:15:00,78.623,78.63,78.556,78.557,545830000.0
2007-04-30 07:20:00,78.553,78.572,78.532,78.562,331820000.0
2007-04-30 07:25:00,78.546,78.598,78.538,78.538,314510000.0
2007-04-30 07:30:00,78.583,78.585,78.531,78.542,275070000.0
2007-04-30 07:35:00,78.575,78.58,78.53,78.577,249920000.0
2007-04-30 07:40:00,78.538,78.602,78.531,78.59,312620000.0
2007-04-30 07:45:00,78.612,78.638,78.577,78.588,460730000.0
2007-04-30 07:50:00,78.6,78.634,78.58,78.609,461120000.0
2007-04-30 07:55:00,78.606,78.638,78.6,78.621,379840000.0
2007-04-30 08:00:00,78.632,78.651,78.598,78.622,342310000.0
2007-04-30 08:05:00,78.626,78.652,78.61,78.641,356060000.0
2007-04-30 08:10:00,78.629,78.663,78.581,78.582,462000000.0
2007-04-30 08:15:00,78.573,78.602,78.558,78.568,657190000.0
2007-04-30 08:20:00,78.564,78.592,78.542,78.555,437890000.0
2007-04-30 08:25:00,78.553,78.569,78.531,78.538,570560000.0
2007-04-30 08:30:00,78.538,78.568,78.499,78.501,586800000.0
2007-04-30 08:35:00,78.51,78.552,78.499,78.516,449580000.0
2007-04-30 08:40:00,78.52,78.603,78.513,78.599,338850000.0
2007-04-30 08:45:00,78.588,78.598,78.544,78.563,554330000.0
2007-04-30 08:50:00,78.576,78.61,78.556,78.605,589830000.0
2007-04-30 08:55:00,78.613,78.629,78.577,78.577,450540000.0
2007-04-30 09:00:00,78.567,78.598,78.553,78.575,671040000.0
2007-04-30 09:05:00,78.582,78.602,78.564,78.58,514440000.0
2007-04-30 09:10:00,78.566,78.625,78.559,78.56,514940000.0
2007-04-30 09:15:00,78.616,78.617,78.528,78.536,421310000.0
2007-04-30 09:20:00,78.527,78.559,78.514,78.558,669130000.0
2007-04-30 09:25:00,78.525,78.586,78.524,78.565,532500000.0
2007-04-30 09:30:00,78.588,78.6,78.559,78.582,553670000.0
2007-04-30 09:35:00,78.601,78.601,78.555,78.593,337710000.0
2007-04-30 09:40:00,78.553,78.579,78.547,78.555,432450000.0
2007-04-30 09:45:00,78.599,78.616,78.565,78.574,485260000.0
2007-04-30 09:50:00,78.601,78.616,78.562,78.61,332610000.0
2007-04-30 09:55:00,78.587,78.603,78.579,78.585,625460000.0
2007-04-30 10:00:00,78.583,78.633,78.572,78.598,573820000.0
2007-04-30 10:05:00,78.624,78.656,78.618,78.635,498090000.0
2007-04-30 10:10:00,78.626,78.658,78.622,78.623,473920000.0
2007-04-30 10:15:00,78.62,78.637,78.586,78.603,486820000.0
2007-04-30 10:20:00,78.611,78.642,78.598,78.611,455920000.0
2007-04-30 10:25:00,78.601,78.65,78.592,78.615,520030000.0
2007-04-30 10:30:00,78.667,78.667,78.621,78.654,554290000.0
2007-04-30 10:35:00,78.666,78.668,78.627,78.642,311990000.0
2007-04-30 10:40:00,78.631,78.671,78.623,78.634,591090000.0
2007-04-30 10:45:00,78.653,78.697,78.626,78.646,536680000.0
2007-04-30 10:50:00,78.642,78.689,78.63,78.648,467100000.0
2007-04-30 10:55:00,78.638,78.696,78.637,78.656,606110000.0
2007-04-30 11:00:00,78.668,78.726,78.668,78.679,527260000.0
2007-04-30 11:05:00,78.661,78.698,78.639,78.647,587710000.0
2007-04-30 11:10:00,78.642,78.671,78.64,78.665,377560000.0
2007-04-30 11:15:00,78.667,78.689,78.637,78.65,548580000.0
2007-04-30 11:20:00,78.664,78.674,78.596,78.613,605340000.0
2007-04-30 11:25:00,78.611,78.638,78.588,78.591,442850000.0
2007-04-30 11:30:00,78.635,78.651,78.601,78.613,693250000.0
2007-04-30 11:35:00,78.621,78.68,78.618,78.669,512830000.0
2007-04-30 11:40:00,78.64,78.684,78.632,78.644,394760000.0
2007-04-30 11:45:00,78.681,78.681,78.627,78.641,336010000.0
2007-04-30 11:50:00,78.655,78.679,78.549,78.632,518600000.0
2007-04-30 11:55:00,78.638,78.66,78.613,78.618,398320000.0
2007-04-30 12:00:00,78.659,78.66,78.598,78.618,561640000.0
2007-04-30 12:05:00,78.603,78.644,78.594,78.613,592930000.0
2007-04-30 12:10:00,78.607,78.669,78.6,78.602,438340000.0
2007-04-30 12:15:00,78.616,78.645,78.588,78.588,658680000.0
2007-04-30 12:20:00,78.593,78.61,78.586,78.601,495780000.0
2007-04-30 12:25:00,78.589,78.62,78.588,78.616,629130000.0
2007-04-30 12:30:00,78.604,78.644,78.602,78.618,334160000.0
2007-04-30 12:35:00,78.626,78.682,78.62,78.628,584040000.0
2007-04-30 12:40:00,78.639,78.661,78.623,78.629,481690000.0
2007-04-30 12:45:00,78.635,78.663,78.626,78.628,482510000.0
2007-04-30 12:50:00,78.616,78.643,78.604,78.614,701530000.0
2007-04-30 12:55:00,78.622,78.633,78.593,78.597,138350000.0
2007-04-30 13:00:00,78.598,78.626,78.581,78.588,351690000.0
2007-04-30 13:05:00,78.596,78.639,78.59,78.62,444860000.0
2007-04-30 13:10:00,78.61,78.618,78.578,78.579,662110000.0
2007-04-30 13:15:00,78.616,78.624,78.583,78.622,462320000.0
2007-04-30 13:20:00,78.616,78.673,78.61,78.617,505640000.0
2007-04-30 13:25:00,78.627,78.683,78.619,78.651,705770000.0
2007-04-30 13:30:00,78.684,78.684,78.647,78.658,299390000.0
2007-04-30 13:35:00,78.664,78.717,78.653,78.698,226540000.0
2007-04-30 13:40:00,78.671,78.699,78.627,78.646,415330000.0
2007-04-30 13:45:00,78.666,78.728,78.65,78.654,570740000.0
2007-04-30 13:50:00,78.66,78.698,78.646,78.646,390070000.0
2007-04-30 13:55:00,78.658,78.713,78.656,78.681,497190000.0
2007-04-30 14:00:00,78.673,78.701,78.646,78.675,526660000.0
2007-04-30 14:05:00,78.687,78.705,78.657,78.684,563930000.0
2007-04-30 14:10:00,78.692,78.72,78.678,78.704,490230000.0
2007-04-30 14:15:00,78.718,78.75,78.692,78.709,284370000.0
2007-04-30 14:20:00,78.691,78.696,78.642,78.645,391350000.0
2007-04-30 14:25:00,78.646,78.671,78.612,78.612,381660000.0
2007-04-30 14:30:00,78.593,78.623,78.569,78.613,391960000.0
2007-04-30 14:35:00,78.624,78.67,78.603,78.639,420340000.0
2007-04-30 14:40:00,78.62,78.642,78.588,78.588,410210000.0
2007-04-30 14:45:00,78.62,78.62,78.568,78.581,290390000.0
2007-04-30 14:50:00,78.594,78.614,78.579,78.59,471820000.0
2007-04-30 14:55:00,78.574,78.607,78.568,78.594,537020000.0
2007-04-30 15:00:00,78.648,78.648,78.608,78.612,383390000.0
2007-04-30 15:05:00,78.609,78.637,78.59,78.61,590520000.0
2007-04-30 15:10:00,78.595,78.621,78.582,78.606,443320000.0
2007-04-30 15:15:00,78.6,78.65,78.598,78.606,555910000.0
2007-04-30 15:20:00,78.602,78.643,78.595,78.612,414450000.0
2007-04-30 15:25:00,78.624,78.627,78.588,78.597,283710000.0
2007-04-30 15:30:00,78.598,78.637,78.583,78.587,413400000.0
2007-04-30 15:35:00,78.597,78.637,78.579,78.596,351550000.0
2007-04-30 15:40:00,78.598,78.626,78.575,78.614,366550000.0
2007-04-30 15:45:00,78.625,78.653,78.593,78.599,489900000.0
2007-04-30 15:50:00,78.61,78.622,78.576,78.577,331270000.0
2007-04-30 15:55:00,78.573,78.595,78.553,78.581,493390000.0
2007-04-30 16:00:00,78.569,78.589,78.555,78.567,512780000.0
2007-04-30 16:05:00,78.566,78.627,78.556,78.565,295600000.0
2007-04-30 16:10:00,78.552,78.587,78.535,78.535,279260000.0
2007-04-30 16:15:00,78.559,78.562,78.481,78.489,558190000.0
2007-04-30 16:20:00,78.508,78.545,78.501,78.515,219270000.0
2007-04-30 16:25:00,78.51,78.57,78.51,78.542,338210000.0
2007-04-30 16:30:00,78.548,78.585,78.536,78.546,502180000.0
2007-04-30 16:35:00,78.58,78.58,78.503,78.512,286520000.0
2007-04-30 16:40:00,78.519,78.552,78.517,78.519,536180000.0
2007-04-30 16:45:00,78.554,78.558,78.494,78.505,491720000.0
2007-04-30 16:50:00,78.501,78.539,78.492,78.492,429100000.0
2007-04-30 16:55:00,78.498,78.578,78.498,78.562,562050000.0
2007-04-30 17:00:00,78.562,78.574,78.505,78.552,494570000.0
2007-04-30 17:05:00,78.542,78.545,78.485,78.493,543940000.0
2007-04-30 17:10:00,78.481,78.515,78.473,78.504,379670000.0
2007-04-30 17:15:00,78.523,78.523,78.465,78.479,314850000.0
2007-04-30 17:20:00,78.492,78.543,78.492,78.512,411850000.0
2007-04-30 17:25:00,78.523,78.553,78.499,78.504,377480000.0
2007-04-30 17:30:00,78.514,78.541,78.502,78.526,368930000.0
2007-04-30 17:35:00,78.541,78.564,78.519,78.538,474040000.0
2007-04-30 17:40:00,78.544,78.562,78.531,78.539,349180000.0
2007-04-30 17:45:00,78.562,78.579,78.522,78.531,565100000.0
2007-04-30 17:50:00,78.542,78.555,78.527,78.533,387880000.0
2007-04-30 17:55:00,78.526,78.553,78.526,78.536,339280000.0
2007-04-30 18:00:00,78.54,78.57,78.521,78.523,141140000.0
2007-04-30 18:05:00,78.528,78.573,78.522,78.553,226450000.0
2007-04-30 18:10:00,78.557,78.57,78.549,78.552,324000000.0
2007-04-30 18:15:00,78.576,78.591,78.55,78.555,340210000.0
2007-04-30 18:20:00,78.546,78.587,78.529,78.567,505040000.0
2007-04-30 18:25:00,78.53,78.56,78.53,78.543,231590000.0
2007-04-30 18:30:00,78.565,78.571,78.531,78.535,479700000.0
2007-04-30 18:35:00,78.528,78.551,78.517,78.527,705760000.0
2007-04-30 18:40:00,78.544,78.545,78.528,78.53,150750000.0
2007-04-30 18:45:00,78.533,78.57,78.533,78.569,129700000.0
2007-04-30 18:50:00,78.528,78.554,78.517,78.531,323940000.0
2007-04-30 18:55:00,78.519,78.527,78.488,78.497,535050000.0
2007-04-30 19:00:00,78.513,78.531,78.492,78.501,540000000.0
2007-04-30 19:05:00,78.527,78.528,78.494,78.502,212190000.0
2007-04-30 19:10:00,78.488,78.511,78.488,78.509,332400000.0
2007-04-30 19:15:00,78.519,78.561,78.507,78.558,511630000.0
2007-04-30 19:20:00,78.562,78.564,78.519,78.55,337010000.0
2007-04-30 19:25:00,78.54,78.567,78.526,78.552,360980000.0
2007-04-30 19:30:00,78.558,78.581,78.551,78.554,331470000.0
2007-04-30 19:35:00,78.564,78.595,78.559,78.595,234000000.0
2007-04-30 19:40:00,78.573,78.604,78.564,78.566,492230000.0
2007-04-30 19:45:00,78.559,78.592,78.531,78.547,556770000.0
2007-04-30 19:50:00,78.547,78.567,78.537,78.559,349300000.0
2007-04-30 19:55:00,78.541,78.56,78.517,78.517,625720000.0
2007-04-30 20:00:00,78.545,78.569,78.526,78.549,447830000.0
2007-04-30 20:05:00,78.543,78.631,78.538,78.628,514300000.0
2007-04-30 20:10:00,78.567,78.609,78.554,78.554,560400000.0
2007-04-30 20:15:00,78.594,78.599,78.566,78.566,232400000.0
2007-04-30 20:20:00,78.576,78.632,78.57,78.573,330040000.0
2007-04-30 20:25:00,78.566,78.59,78.552,78.558,351940000.0
2007-04-30 20:30:00,78.556,78.591,78.555,78.588,506450000.0
2007-04-30 20:35:00,78.601,78.604,78.558,78.564,331920000.0
2007-04-30 20:40:00,78.575,78.591,78.558,78.58,606470000.0
2007-04-30 20:45:00,78.602,78.613,78.572,78.588,552280000.0
2007-04-30 20:50:00,78.607,78.624,78.578,78.608,498610000.0
2007-04-30 20:55:00,78.599,78.645,78.595,78.631,629290000.0
2007-04-30 21:00:00,78.636,78.649,78.595,78.595,234870000.0
2007-04-30 21:05:00,78.58,78.616,78.566,78.598,339040000.0
2007-04-30 21:10:00,78.596,78.618,78.567,78.569,415710000.0
2007-04-30 21:15:00,78.601,78.606,78.566,78.599,365990000.0
2007-04-30 21:20:00,78.616,78.616,78.548,78.566,336290000.0
2007-04-30 21:25:00,78.549,78.597,78.547,78.566,648650000.0
2007-04-30 21:30:00,78.606,78.606,78.552,78.568,596710000.0
2007-04-30 21:35:00,78.608,78.608,78.555,78.561,221430000.0
2007-04-30 21:40:00,78.567,78.61,78.557,78.558,220820000.0
2007-04-30 21:45:00,78.581,78.619,78.567,78.618,240530000.0
2007-04-30 21:50:00,78.587,78.624,78.577,78.606,306340000.0
2007-04-30 21:55:00,78.63,78.63,78.577,78.579,141200000.0
2007-04-30 22:00:00,78.575,78.612,78.553,78.557,485140000.0
2007-04-30 22:05:00,78.565,78.6,78.565,78.579,352530000.0
2007-04-30 22:10:00,78.584,78.586,78.581,78.581,68070000.0
2007-04-30 22:15:00,78.621,78.623,78.571,78.618,223210000.0
2007-04-30 22:20:00,78.58,78.61,78.567,78.591,312860000.0
2007-04-30 22:25:00,78.6,78.63,78.589,78.591,252190000.0
2007-04-30 22:30:00,78.582,78.61,78.552,78.579,318840000.0
2007-04-30 22:35:00,78.592,78.593,78.553,78.558,128280000.0
2007-04-30 22:40:00,78.556,78.598,78.553,78.558,355850000.0
2007-04-30 22:45:00,78.56,78.591,78.549,78.566,337800000.0
2007-04-30 22:50:00,78.556,78.605,78.555,78.585,518590000.0
2007-04-30 22:55:00,78.582,78.603,78.573,78.578,148070000.0
2007-04-30 23:00:00,78.587,78.604,78.533,78.552,433620000.0
2007-04-30 23:05:00,78.541,78.564,78.54,78.558,322730000.0
2007-04-30 23:10:00,78.549,78.577,78.526,78.537,342970000.0
2007-04-30 23:15:00,78.533,78.569,78.515,78.562,420490000.0
2007-04-30 23:20:00,78.517,78.546,78.506,78.525,316410000.0
2007-04-30 23:25:00,78.51,78.572,78.508,78.569,260710000.0
2007-04-30 23:30:00,78.573,78.573,78.537,78.566,209450000.0
2007-04-30 23:35:00,78.576,78.578,78.489,78.51,326380000.0
2007-04-30 23:40:00,78.507,78.536,78.507,78.524,349880000.0
2007-04-30 23:45:00,78.544,78.561,78.531,78.558,502140000.0
2007-04-30 23:50:00,78.557,78.559,78.526,78.552,223000000.0
2007-04-30 23:55:00,78.539,78.552,78.517,78.519,327360000.0
2007-05-01 00:00:00,78.538,78.561,78.513,78.527,362580000.0
2007-05-01 00:05:00,78.509,78.54,78.485,78.502,226920000.0
2007-05-01 00:10:00,78.514,78.514,78.487,78.487,147110000.0
2007-05-01 00:15:00,78.527,78.53,78.497,78.526,220690000.0
2007-05-01 00:20:00,78.519,78.533,78.497,78.511,227900000.0
2007-05-01 00:25:00,78.51,78.519,78.501,78.504,233620000.0
2007-05-01 00:30:00,78.546,78.551,78.496,78.499,453800000.0
2007-05-01 00:35:00,78.523,78.524,78.502,78.51,229510000.0
2007-05-01 00:40:00,78.497,78.53,78.496,78.529,154250000.0
2007-05-01 00:45:00,78.54,78.543,78.488,78.488,321670000.0
2007-05-01 00:50:00,78.478,78.525,78.478,78.489,234500000.0
2007-05-01 00:55:00,78.493,78.532,78.487,78.529,248200000.0
2007-05-01 01:00:00,78.525,78.528,78.501,78.505,237820000.0
2007-05-01 01:05:00,78.496,78.534,78.493,78.534,334100000.0
2007-05-01 01:10:00,78.537,78.54,78.488,78.494,263410000.0
2007-05-01 01:15:00,78.497,78.53,78.497,78.529,137180000.0
2007-05-01 01:20:00,78.528,78.548,78.527,78.542,131420000.0
2007-05-01 01:25:00,78.489,78.517,78.487,78.498,254290000.0
2007-05-01 01:30:00,78.492,78.522,78.489,78.519,326320000.0
2007-05-01 01:35:00,78.512,78.567,78.512,78.515,436770000.0
2007-05-01 01:40:00,78.516,78.531,78.495,78.528,397650000.0
2007-05-01 01:45:00,78.535,78.535,78.493,78.504,324370000.0
2007-05-01 01:50:00,78.505,78.54,78.502,78.526,302160000.0
2007-05-01 01:55:00,78.537,78.54,78.519,78.519,153660000.0
2007-05-01 02:00:00,78.541,78.577,78.507,78.529,316350000.0
2007-05-01 02:05:00,78.537,78.617,78.536,78.61,529490000.0
2007-05-01 02:10:00,78.569,78.592,78.561,78.563,338490000.0
2007-05-01 02:15:00,78.576,78.594,78.542,78.542,179920000.0
2007-05-01 02:20:00,78.539,78.616,78.539,78.568,105130000.0
2007-05-01 02:25:00,78.55,78.592,78.548,78.55,483720000.0
2007-05-01 02:30:00,78.608,78.608,78.539,78.556,231310000.0
2007-05-01 02:35:00,78.606,78.619,78.569,78.613,236180000.0
2007-05-01 02:40:00,78.565,78.608,78.556,78.559,392420000.0
2007-05-01 02:45:00,78.614,78.617,78.554,78.611,243260000.0
2007-05-01 02:50:00,78.562,78.619,78.555,78.562,374580000.0
2007-05-01 02:55:00,78.569,78.588,78.545,78.567,567410000.0
2007-05-01 03:00:00,78.564,78.632,78.525,78.632,511540000.0
2007-05-01 03:05:00,78.621,78.648,78.612,78.612,177660000.0
2007-05-01 03:10:00,78.587,78.645,78.575,78.64,474770000.0
2007-05-01 03:15:00,78.635,78.656,78.604,78.622,209920000.0
2007-05-01 03:20:00,78.593,78.635,78.587,78.592,342340000.0
2007-05-01 03:25:00,78.61,78.646,78.598,78.605,242780000.0
2007-05-01 03:30:00,78.63,78.638,78.592,78.638,169950000.0
2007-05-01 03:35:00,78.605,78.624,78.599,78.613,95060000.0
2007-05-01 03:40:00,78.668,78.669,78.59,78.6,180890000.0
2007-05-01 03:45:00,78.658,78.671,78.615,78.669,109130000.0
2007-05-01 03:50:00,78.63,78.663,78.615,78.623,183410000.0
2007-05-01 03:55:00,78.615,78.667,78.608,78.615,164230000.0
2007-05-01 04:00:00,78.607,78.665,78.594,78.602,267460000.0
2007-05-01 04:05:00,78.589,78.639,78.577,78.631,211650000.0
2007-05-01 04:10:00,78.589,78.636,78.587,78.635,249530000.0
2007-05-01 04:15:00,78.592,78.643,78.592,78.637,168540000.0
2007-05-01 04:20:00,78.613,78.65,78.601,78.644,276950000.0
2007-05-01 04:25:00,78.646,78.649,78.608,78.643,208800000.0
2007-05-01 04:30:00,78.636,78.661,78.617,78.62,183130000.0
2007-05-01 04:35:00,78.675,78.679,78.595,78.614,287750000.0
2007-05-01 04:40:00,78.597,78.647,78.591,78.644,261190000.0
2007-05-01 04:45:00,78.596,78.627,78.583,78.627,276970000.0
2007-05-01 04:50:00,78.638,78.638,78.592,78.629,214260000.0
2007-05-01 04:55:00,78.583,78.629,78.576,78.615,334390000.0
2007-05-01 05:00:00,78.635,78.642,78.609,78.609,465340000.0
2007-05-01 05:05:00,78.587,78.648,78.579,78.603,607000000.0
2007-05-01 05:10:00,78.566,78.611,78.544,78.611,421650000.0
2007-05-01 05:15:00,78.601,78.608,78.532,78.571,684310000.0
2007-05-01 05:20:00,78.546,78.609,78.546,78.606,439700000.0
2007-05-01 05:25:00,78.599,78.613,78.556,78.56,191890000.0
2007-05-01 05:30:00,78.597,78.62,78.552,78.553,181210000.0
2007-05-01 05:35:00,78.552,78.613,78.544,78.6,337990000.0
2007-05-01 05:40:00,78.552,78.609,78.552,78.575,106070000.0
2007-05-01 05:45:00,78.608,78.62,78.553,78.558,484000000.0
2007-05-01 05:50:00,78.571,78.606,78.55,78.569,215220000.0
2007-05-01 05:55:00,78.553,78.6,78.542,78.544,375320000.0
2007-05-01 06:00:00,78.564,78.564,78.529,78.534,110360000.0
2007-05-01 06:05:00,78.527,78.583,78.527,78.558,198170000.0
2007-05-01 06:10:00,78.534,78.574,78.526,78.536,271610000.0
2007-05-01 06:15:00,78.576,78.578,78.524,78.531,115350000.0
2007-05-01 06:20:00,78.578,78.588,78.527,78.539,373210000.0
2007-05-01 06:25:00,78.534,78.578,78.518,78.561,179920000.0
2007-05-01 06:30:00,78.538,78.592,78.538,78.56,291200000.0
2007-05-01 06:35:00,78.582,78.582,78.533,78.573,348040000.0
2007-05-01 06:40:00,78.546,78.577,78.534,78.543,227530000.0
2007-05-01 06:45:00,78.56,78.569,78.532,78.555,401730000.0
2007-05-01 06:50:00,78.537,78.579,78.535,78.568,580930000.0
2007-05-01 06:55:00,78.547,78.577,78.54,78.548,454900000.0
2007-05-01 07:00:00,78.594,78.601,78.574,78.594,286210000.0
2007-05-01 07:05:00,78.596,78.597,78.581,78.581,104550000.0
2007-05-01 07:10:00,78.554,78.594,78.545,78.55,199090000.0
2007-05-01 07:15:00,78.572,78.572,78.539,78.562,174660000.0
2007-05-01 07:20:00,78.546,78.589,78.541,78.573,234240000.0
2007-05-01 07:25:00,78.616,78.619,78.586,78.588,270900000.0
2007-05-01 07:30:00,78.542,78.575,78.532,78.563,334070000.0
2007-05-01 07:35:00,78.546,78.581,78.546,78.563,283340000.0
2007-05-01 07:40:00,78.547,78.569,78.531,78.536,243640000.0
2007-05-01 07:45:00,78.565,78.578,78.526,78.54,554290000.0
2007-05-01 07:50:00,78.588,78.588,78.525,78.565,219420000.0
2007-05-01 07:55:00,78.54,78.573,78.507,78.562,249610000.0
2007-05-01 08:00:00,78.55,78.576,78.527,78.551,111520000.0
2007-05-01 08:05:00,78.554,78.564,78.527,78.557,236950000.0
2007-05-01 08:10:00,78.513,78.573,78.501,78.548,567860000.0
2007-05-01 08:15:00,78.515,78.586,78.514,78.575,407430000.0
2007-05-01 08:20:00,78.585,78.591,78.535,78.577,614680000.0
2007-05-01 08:25:00,78.54,78.584,78.534,78.542,580500000.0
2007-05-01 08:30:00,78.579,78.583,78.534,78.569,173130000.0
2007-05-01 08:35:00,78.542,78.588,78.533,78.581,442060000.0
2007-05-01 08:40:00,78.586,78.586,78.527,78.53,113040000.0
2007-05-01 08:45:00,78.539,78.586,78.52,78.52,704900000.0
2007-05-01 08:50:00,78.507,78.569,78.5,78.569,561120000.0
2007-05-01 08:55:00,78.584,78.587,78.511,78.571,371060000.0
2007-05-01 09:00:00,78.513,78.571,78.506,78.526,285030000.0
2007-05-01 09:05:00,78.521,78.59,78.52,78.542,686320000.0
2007-05-01 09:10:00,78.545,78.571,78.533,78.537,372150000.0
2007-05-01 09:15:00,78.586,78.588,78.524,78.534,303480000.0
2007-05-01 09:20:00,78.577,78.58,78.489,78.494,387460000.0
2007-05-01 09:25:00,78.537,78.581,78.499,78.554,343660000.0
2007-05-01 09:30:00,78.602,78.631,78.548,78.631,421760000.0
2007-05-01 09:35:00,78.606,78.644,78.584,78.644,193200000.0
2007-05-01 09:40:00,78.619,78.65,78.593,78.644,280400000.0
2007-05-01 09:45:00,78.625,78.64,78.589,78.603,280860000.0
2007-05-01 09:50:00,78.637,78.641,78.567,78.576,595040000.0
2007-05-01 09:55:00,78.611,78.616,78.558,78.612,425000000.0
2007-05-01 10:00:00,78.577,78.666,78.565,78.62,535910000.0
2007-05-01 10:05:00,78.661,78.661,78.601,78.646,310750000.0
2007-05-01 10:10:00,78.652,78.657,78.556,78.605,616080000.0
2007-05-01 10:15:00,78.574,78.623,78.574,78.619,415250000.0
2007-05-01 10:20:00,78.57,78.632,78.558,78.585,601160000.0
2007-05-01 10:25:00,78.589,78.613,78.551,78.608,406280000.0
2007-05-01 10:30:00,78.599,78.648,78.553,78.648,495220000.0
2007-05-01 10:35:00,78.61,78.659,78.599,78.638,694120000.0
2007-05-01 10:40:00,78.667,78.67,78.599,78.602,446010000.0
2007-05-01 10:45:00,78.617,78.626,78.568,78.568,433140000.0
2007-05-01 10:50:00,78.564,78.63,78.54,78.567,384820000.0
2007-05-01 10:55:00,78.609,78.609,78.552,78.59,376110000.0
2007-05-01 11:00:00,78.56,78.613,78.56,78.613,411390000.0
2007-05-01 11:05:00,78.565,78.613,78.558,78.603,442650000.0
2007-05-01 11:10:00,78.598,78.612,78.593,78.597,421010000.0
2007-05-01 11:15:00,78.585,78.618,78.578,78.603,564600000.0
2007-05-01 11:20:00,78.574,78.615,78.553,78.599,342610000.0
2007-05-01 11:25:00,78.572,78.615,78.572,78.609,175480000.0
2007-05-01 11:30:00,78.6,78.635,78.566,78.571,442230000.0
2007-05-01 11:35:00,78.567,78.621,78.554,78.582,716700000.0
2007-05-01 11:40:00,78.589,78.641,78.576,78.596,424000000.0
2007-05-01 11:45:00,78.625,78.635,78.584,78.621,517110000.0
2007-05-01 11:50:00,78.576,78.643,78.576,78.633,263220000.0
2007-05-01 11:55:00,78.607,78.655,78.598,78.598,248510000.0
2007-05-01 12:00:00,78.624,78.647,78.597,78.605,368630000.0
2007-05-01 12:05:00,78.599,78.628,78.598,78.62,453080000.0
2007-05-01 12:10:00,78.626,78.626,78.595,78.599,241430000.0
2007-05-01 12:15:00,78.613,78.651,78.588,78.599,374840000.0
2007-05-01 12:20:00,78.61,78.641,78.559,78.61,433300000.0
2007-05-01 12:25:00,78.556,78.608,78.555,78.595,555060000.0
2007-05-01 12:30:00,78.575,78.611,78.556,78.611,491280000.0
2007-05-01 12:35:00,78.558,78.621,78.558,78.587,284020000.0
2007-05-01 12:40:00,78.582,78.582,78.531,78.563,160990000.0
2007-05-01 12:45:00,78.57,78.629,78.549,78.551,98520000.0
2007-05-01 12:50:00,78.554,78.586,78.522,78.553,561740000.0
2007-05-01 12:55:00,78.542,78.611,78.542,78.585,263840000.0
2007-05-01 13:00:00,78.55,78.621,78.549,78.618,686860000.0
2007-05-01 13:05:00,78.561,78.63,78.561,78.616,567880000.0
2007-05-01 13:10:00,78.567,78.602,78.56,78.576,183660000.0
2007-05-01 13:15:00,78.595,78.599,78.551,78.585,433850000.0
2007-05-01 13:20:00,78.548,78.589,78.535,78.583,690920000.0
2007-05-01 13:25:00,78.554,78.614,78.554,78.614,337470000.0
2007-05-01 13:30:00,78.571,78.628,78.567,78.627,388640000.0
2007-05-01 13:35:00,78.615,78.643,78.572,78.633,354990000.0
2007-05-01 13:40:00,78.601,78.641,78.598,78.602,325520000.0
2007-05-01 13:45:00,78.635,78.653,78.593,78.627,400320000.0
2007-05-01 13:50:00,78.594,78.641,78.584,78.611,345440000.0
2007-05-01 13:55:00,78.586,78.615,78.58,78.59,416630000.0
2007-05-01 14:00:00,78.6,78.644,78.593,78.6,419690000.0
2007-05-01 14:05:00,78.627,78.631,78.583,78.6,279460000.0
2007-05-01 14:10:00,78.598,78.63,78.564,78.617,271380000.0
2007-05-01 14:15:00,78.578,78.608,78.531,78.563,261440000.0
2007-05-01 14:20:00,78.571,78.594,78.532,78.55,299070000.0
2007-05-01 14:25:00,78.563,78.615,78.539,78.539,567400000.0
2007-05-01 14:30:00,78.535,78.6,78.535,78.6,555420000.0
2007-05-01 14:35:00,78.571,78.613,78.54,78.552,331550000.0
2007-05-01 14:40:00,78.589,78.611,78.545,78.562,476780000.0
2007-05-01 14:45:00,78.613,78.617,78.558,78.582,472760000.0
2007-05-01 14:50:00,78.572,78.624,78.57,78.59,578320000.0
2007-05-01 14:55:00,78.577,78.616,78.546,78.553,409950000.0
2007-05-01 15:00:00,78.541,78.569,78.479,78.491,666010000.0
2007-05-01 15:05:00,78.531,78.536,78.457,78.527,345610000.0
2007-05-01 15:10:00,78.531,78.531,78.397,78.462,466700000.0
2007-05-01 15:15:00,78.424,78.459,78.317,78.318,380970000.0
2007-05-01 15:20:00,78.315,78.424,78.315,78.408,335800000.0
2007-05-01 15:25:00,78.364,78.445,78.364,78.403,448730000.0
2007-05-01 15:30:00,78.416,78.433,78.368,78.388,548880000.0
2007-05-01 15:35:00,78.435,78.437,78.362,78.381,375430000.0
2007-05-01 15:40:00,78.386,78.428,78.374,78.377,264040000.0
2007-05-01 15:45:00,78.444,78.451,78.379,78.451,661700000.0
2007-05-01 15:50:00,78.417,78.451,78.394,78.44,364100000.0
2007-05-01 15:55:00,78.429,78.477,78.405,78.421,458870000.0
2007-05-01 16:00:00,78.397,78.566,78.397,78.462,316710000.0
2007-05-01 16:05:00,78.507,78.662,78.469,78.603,374000000.0
2007-05-01 16:10:00,78.566,78.605,78.52,78.524,372190000.0
2007-05-01 16:15:00,78.542,78.636,78.511,78.599,202790000.0
2007-05-01 16:20:00,78.604,78.678,78.567,78.64,354890000.0
2007-05-01 16:25:00,78.591,78.671,78.586,78.66,361780000.0
2007-05-01 16:30:00,78.62,78.687,78.607,78.654,302750000.0
2007-05-01 16:35:00,78.645,78.724,78.619,78.672,349780000.0
2007-05-01 16:40:00,78.68,78.747,78.635,78.685,677120000.0
2007-05-01 16:45:00,78.649,78.724,78.641,78.677,353260000.0
2007-05-01 16:50:00,78.682,78.725,78.573,78.599,521150000.0
2007-05-01 16:55:00,78.594,78.734,78.594,78.711,324720000.0
2007-05-01 17:00:00,78.649,78.718,78.645,78.653,155140000.0
2007-05-01 17:05:00,78.634,78.689,78.614,78.679,549160000.0
2007-05-01 17:10:00,78.697,78.7,78.633,78.68,442070000.0
2007-05-01 17:15:00,78.635,78.737,78.634,78.713,669310000.0
2007-05-01 17:20:00,78.665,78.765,78.665,78.758,463470000.0
2007-05-01 17:25:00,78.7,78.765,78.687,78.762,242590000.0
2007-05-01 17:30:00,78.694,78.738,78.675,78.725,160940000.0
2007-05-01 17:35:00,78.712,78.733,78.674,78.722,456050000.0
2007-05-01 17:40:00,78.707,78.76,78.693,78.756,332290000.0
2007-05-01 17:45:00,78.706,78.764,78.679,78.68,539970000.0
2007-05-01 17:50:00,78.692,78.747,78.678,78.735,459160000.0
2007-05-01 17:55:00,78.673,78.73,78.666,78.673,454400000.0
2007-05-01 18:00:00,78.683,78.739,78.677,78.713,431620000.0
2007-05-01 18:05:00,78.681,78.742,78.673,78.742,681730000.0
2007-05-01 18:10:00,78.737,78.74,78.675,78.681,450180000.0
2007-05-01 18:15:00,78.713,78.735,78.681,78.711,242230000.0
2007-05-01 18:20:00,78.753,78.755,78.692,78.692,235900000.0
2007-05-01 18:25:00,78.739,78.75,78.702,78.739,258470000.0
2007-05-01 18:30:00,78.737,78.744,78.693,78.705,507240000.0
2007-05-01 18:35:00,78.712,78.747,78.693,78.729,376480000.0
2007-05-01 18:40:00,78.743,78.752,78.706,78.712,407590000.0
2007-05-01 18:45:00,78.747,78.766,78.726,78.728,413790000.0
2007-05-01 18:50:00,78.749,78.783,78.723,78.762,218110000.0
2007-05-01 18:55:00,78.73,78.78,78.712,78.777,473090000.0
2007-05-01 19:00:00,78.756,78.777,78.748,78.749,427220000.0
2007-05-01 19:05:00,78.756,78.784,78.731,78.742,314560000.0
2007-05-01 19:10:00,78.728,78.763,78.722,78.729,416930000.0
2007-05-01 19:15:00,78.757,78.766,78.717,78.717,482670000.0
2007-05-01 19:20:00,78.741,78.764,78.718,78.745,208960000.0
2007-05-01 19:25:00,78.767,78.77,78.72,78.763,307180000.0
2007-05-01 19:30:00,78.712,78.773,78.712,78.757,448990000.0
2007-05-01 19:35:00,78.768,78.77,78.717,78.762,340970000.0
2007-05-01 19:40:00,78.768,78.777,78.72,78.762,559860000.0
2007-05-01 19:45:00,78.775,78.791,78.737,78.788,237800000.0
2007-05-01 19:50:00,78.739,78.817,78.738,78.764,437130000.0
2007-05-01 19:55:00,78.793,78.825,78.758,78.816,390360000.0
2007-05-01 20:00:00,78.776,78.825,78.767,78.802,469870000.0
2007-05-01 20:05:00,78.789,78.792,78.721,78.776,337380000.0
2007-05-01 20:10:00,78.807,78.807,78.742,78.742,332800000.0
2007-05-01 20:15:00,78.752,78.787,78.732,78.747,290650000.0
2007-05-01 20:20:00,78.778,78.805,78.733,78.758,310240000.0
2007-05-01 20:25:00,78.746,78.781,78.717,78.717,344310000.0
2007-05-01 20:30:00,78.728,78.748,78.7,78.732,211740000.0
2007-05-01 20:35:00,78.714,78.754,78.707,78.74,212090000.0
2007-05-01 20:40:00,78.714,78.752,78.712,78.732,216100000.0
2007-05-01 20:45:00,78.722,78.757,78.715,78.749,359180000.0
2007-05-01 20:50:00,78.713,78.748,78.709,78.732,291680000.0
2007-05-01 20:55:00,78.69,78.735,78.681,78.735,452360000.0
2007-05-01 21:00:00,78.734,78.761,78.695,78.721,474120000.0
2007-05-01 21:05:00,78.725,78.767,78.716,78.759,379580000.0
2007-05-01 21:10:00,78.717,78.766,78.714,78.734,418060000.0
2007-05-01 21:15:00,78.759,78.784,78.728,78.731,277170000.0
2007-05-01 21:20:00,78.737,78.755,78.67,78.709,295290000.0
2007-05-01 21:25:00,78.702,78.742,78.699,78.706,176530000.0
2007-05-01 21:30:00,78.724,78.746,78.717,78.731,127860000.0
2007-05-01 21:35:00,78.728,78.759,78.714,78.745,493240000.0
2007-05-01 21:40:00,78.734,78.756,78.716,78.717,248480000.0
2007-05-01 21:45:00,78.756,78.757,78.707,78.739,279850000.0
2007-05-01 21:50:00,78.723,78.766,78.706,78.742,466240000.0
2007-05-01 21:55:00,78.717,78.751,78.714,78.723,285460000.0
2007-05-01 22:00:00,78.721,78.744,78.714,78.721,302840000.0
2007-05-01 22:05:00,78.727,78.758,78.724,78.751,388800000.0
2007-05-01 22:10:00,78.744,78.744,78.722,78.733,183890000.0
2007-05-01 22:15:00,78.756,78.773,78.742,78.748,222090000.0
2007-05-01 22:20:00,78.738,78.779,78.736,78.77,289560000.0
2007-05-01 22:25:00,78.767,78.807,78.765,78.772,254510000.0
2007-05-01 22:30:00,78.802,78.802,78.759,78.787,231130000.0
2007-05-01 22:35:00,78.755,78.819,78.748,78.811,231090000.0
2007-05-01 22:40:00,78.791,78.791,78.759,78.777,142640000.0
2007-05-01 22:45:00,78.793,78.796,78.767,78.791,170810000.0
2007-05-01 22:50:00,78.778,78.78,78.742,78.742,113760000.0
2007-05-01 22:55:00,78.757,78.797,78.756,78.767,199770000.0
2007-05-01 23:00:00,78.811,78.811,78.739,78.739,113950000.0
2007-05-01 23:05:00,78.727,78.741,78.698,78.712,273880000.0
2007-05-01 23:10:00,78.693,78.719,78.663,78.676,182210000.0
2007-05-01 23:15:00,78.716,78.717,78.678,78.678,185600000.0
2007-05-01 23:20:00,78.689,78.726,78.681,78.721,212870000.0
2007-05-01 23:25:00,78.666,78.703,78.658,78.659,340700000.0
2007-05-01 23:30:00,78.698,78.698,78.649,78.689,386460000.0
2007-05-01 23:35:00,78.692,78.692,78.662,78.672,204750000.0
2007-05-01 23:40:00,78.659,78.688,78.647,78.649,285870000.0
2007-05-01 23:45:00,78.687,78.688,78.657,78.679,366060000.0
2007-05-01 23:50:00,78.666,78.681,78.65,78.678,290760000.0
2007-05-01 23:55:00,78.658,78.684,78.656,78.662,245850000.0
2007-05-02 00:00:00,78.693,78.713,78.653,78.706,242060000.0
2007-05-02 00:05:00,78.734,78.746,78.701,78.738,173720000.0
2007-05-02 00:10:00,78.716,78.738,78.708,78.726,235800000.0
2007-05-02 00:15:00,78.767,78.767,78.74,78.762,61920000.0
2007-05-02 00:20:00,78.746,78.777,78.738,78.769,151290000.0
2007-05-02 00:25:00,78.748,78.776,78.742,78.755,340680000.0
2007-05-02 00:30:00,78.749,78.777,78.729,78.769,400800000.0
2007-05-02 00:35:00,78.726,78.758,78.717,78.73,150440000.0
2007-05-02 00:40:00,78.716,78.746,78.704,78.741,238510000.0
2007-05-02 00:45:00,78.736,78.742,78.714,78.729,434320000.0
2007-05-02 00:50:00,78.718,78.751,78.705,78.708,398950000.0
2007-05-02 00:55:00,78.697,78.747,78.697,78.741,184160000.0
2007-05-02 01:00:00,78.701,78.74,78.69,78.712,302910000.0
2007-05-02 01:05:00,78.696,78.718,78.675,78.682,372860000.0
2007-05-02 01:10:00,78.689,78.716,78.687,78.711,107910000.0
2007-05-02 01:15:00,78.732,78.741,78.702,78.716,300000000.0
2007-05-02 01:20:00,78.728,78.758,78.716,78.751,276060000.0
2007-05-02 01:25:00,78.707,78.756,78.707,78.708,381510000.0
2007-05-02 01:30:00,78.731,78.747,78.699,78.7,503240000.0
2007-05-02 01:35:00,78.688,78.723,78.659,78.66,394910000.0
2007-05-02 01:40:00,78.648,78.678,78.641,78.654,268010000.0
2007-05-02 01:45:00,78.687,78.687,78.62,78.648,202980000.0
2007-05-02 01:50:00,78.638,78.683,78.636,78.642,565870000.0
2007-05-02 01:55:00,78.646,78.701,78.642,78.662,223710000.0
2007-05-02 02:00:00,78.687,78.701,78.644,78.677,381970000.0
2007-05-02 02:05:00,78.684,78.697,78.643,78.643,390220000.0
2007-05-02 02:10:00,78.647,78.686,78.633,78.639,365360000.0
2007-05-02 02:15:00,78.677,78.69,78.637,78.642,182270000.0
2007-05-02 02:20:00,78.645,78.674,78.614,78.645,205540000.0
2007-05-02 02:25:00,78.613,78.649,78.595,78.598,342670000.0
2007-05-02 02:30:00,78.646,78.648,78.597,78.607,279470000.0
2007-05-02 02:35:00,78.616,78.672,78.609,78.63,479340000.0
2007-05-02 02:40:00,78.621,78.668,78.602,78.602,658860000.0
2007-05-02 02:45:00,78.621,78.665,78.582,78.602,347430000.0
2007-05-02 02:50:00,78.6,78.665,78.587,78.615,437500000.0
2007-05-02 02:55:00,78.6,78.689,78.6,78.619,703660000.0
2007-05-02 03:00:00,78.674,78.692,78.603,78.607,484510000.0
2007-05-02 03:05:00,78.615,78.679,78.608,78.675,275910000.0
2007-05-02 03:10:00,78.634,78.709,78.624,78.683,486000000.0
2007-05-02 03:15:00,78.624,78.696,78.614,78.619,134340000.0
2007-05-02 03:20:00,78.632,78.686,78.616,78.616,327700000.0
2007-05-02 03:25:00,78.626,78.666,78.604,78.661,326180000.0
2007-05-02 03:30:00,78.607,78.688,78.598,78.688,190900000.0
2007-05-02 03:35:00,78.642,78.696,78.619,78.619,217530000.0
2007-05-02 03:40:00,78.662,78.669,78.598,78.608,196830000.0
2007-05-02 03:45:00,78.68,78.693,78.627,78.677,109450000.0
2007-05-02 03:50:00,78.635,78.729,78.635,78.728,205080000.0
2007-05-02 03:55:00,78.692,78.726,78.666,78.714,180390000.0
2007-05-02 04:00:00,78.683,78.735,78.668,78.67,270640000.0
2007-05-02 04:05:00,78.647,78.705,78.64,78.703,192150000.0
2007-05-02 04:10:00,78.656,78.702,78.634,78.634,265670000.0
2007-05-02 04:15:00,78.696,78.697,78.632,78.636,95990000.0
2007-05-02 04:20:00,78.629,78.7,78.629,78.692,217390000.0
2007-05-02 04:25:00,78.657,78.711,78.656,78.711,271910000.0
2007-05-02 04:30:00,78.705,78.71,78.659,78.661,183490000.0
2007-05-02 04:35:00,78.707,78.711,78.654,78.659,369230000.0
2007-05-02 04:40:00,78.649,78.733,78.633,78.697,320170000.0
2007-05-02 04:45:00,78.696,78.696,78.633,78.638,261590000.0
2007-05-02 04:50:00,78.694,78.72,78.644,78.714,382340000.0
2007-05-02 04:55:00,78.695,78.695,78.626,78.636,332490000.0
2007-05-02 05:00:00,78.697,78.697,78.666,78.667,321090000.0
2007-05-02 05:05:00,78.731,78.731,78.642,78.694,210910000.0
2007-05-02 05:10:00,78.727,78.729,78.649,78.649,245890000.0
2007-05-02 05:15:00,78.64,78.717,78.64,78.717,689040000.0
2007-05-02 05:20:00,78.708,78.733,78.656,78.71,461300000.0
2007-05-02 05:25:00,78.666,78.718,78.666,78.718,204220000.0
2007-05-02 05:30:00,78.726,78.733,78.64,78.7,190340000.0
2007-05-02 05:35:00,78.679,78.711,78.647,78.663,335090000.0
2007-05-02 05:40:00,78.65,78.809,78.65,78.754,387290000.0
2007-05-02 05:45:00,78.742,78.802,78.724,78.779,455880000.0
2007-05-02 05:50:00,78.772,78.791,78.729,78.78,215340000.0
2007-05-02 05:55:00,78.749,78.8,78.745,78.745,417150000.0
2007-05-02 06:00:00,78.782,78.791,78.724,78.724,127500000.0
2007-05-02 06:05:00,78.732,78.788,78.727,78.736,215160000.0
2007-05-02 06:10:00,78.753,78.784,78.731,78.771,258550000.0
2007-05-02 06:15:00,78.767,78.81,78.732,78.732,186560000.0
2007-05-02 06:20:00,78.722,78.791,78.712,78.731,263440000.0
2007-05-02 06:25:00,78.742,78.778,78.728,78.76,186200000.0
2007-05-02 06:30:00,78.719,78.762,78.701,78.709,318530000.0
2007-05-02 06:35:00,78.699,78.752,78.699,78.702,283860000.0
2007-05-02 06:40:00,78.708,78.756,78.697,78.704,308410000.0
2007-05-02 06:45:00,78.756,78.76,78.697,78.699,460750000.0
2007-05-02 06:50:00,78.709,78.746,78.692,78.741,591140000.0
2007-05-02 06:55:00,78.692,78.764,78.691,78.754,446300000.0
2007-05-02 07:00:00,78.723,78.767,78.687,78.687,364600000.0
2007-05-02 07:05:00,78.694,78.729,78.688,78.713,170730000.0
2007-05-02 07:10:00,78.73,78.732,78.681,78.681,202300000.0
2007-05-02 07:15:00,78.692,78.734,78.685,78.717,180850000.0
2007-05-02 07:20:00,78.705,78.718,78.657,78.691,199950000.0
2007-05-02 07:25:00,78.664,78.696,78.634,78.68,409290000.0
2007-05-02 07:30:00,78.676,78.689,78.659,78.683,173440000.0
2007-05-02 07:35:00,78.682,78.687,78.616,78.654,332650000.0
2007-05-02 07:40:00,78.626,78.65,78.589,78.628,340730000.0
2007-05-02 07:45:00,78.641,78.641,78.536,78.585,669510000.0
2007-05-02 07:50:00,78.542,78.588,78.478,78.536,424400000.0
2007-05-02 07:55:00,78.492,78.54,78.331,78.405,267190000.0
2007-05-02 08:00:00,78.414,78.529,78.414,78.512,223790000.0
2007-05-02 08:05:00,78.476,78.513,78.457,78.472,288370000.0
2007-05-02 08:10:00,78.452,78.544,78.438,78.486,538930000.0
2007-05-02 08:15:00,78.483,78.577,78.483,78.524,460140000.0
2007-05-02 08:20:00,78.527,78.586,78.507,78.515,593480000.0
2007-05-02 08:25:00,78.516,78.536,78.445,78.511,583850000.0
2007-05-02 08:30:00,78.505,78.52,78.456,78.488,261480000.0
2007-05-02 08:35:00,78.482,78.516,78.404,78.413,458230000.0
2007-05-02 08:40:00,78.398,78.438,78.394,78.436,204850000.0
2007-05-02 08:45:00,78.403,78.477,78.403,78.473,700460000.0
2007-05-02 08:50:00,78.479,78.479,78.412,78.443,575790000.0
2007-05-02 08:55:00,78.413,78.482,78.409,78.433,220300000.0
2007-05-02 09:00:00,78.459,78.479,78.415,78.479,316250000.0
2007-05-02 09:05:00,78.431,78.488,78.405,78.454,700020000.0
2007-05-02 09:10:00,78.42,78.482,78.405,78.462,468860000.0
2007-05-02 09:15:00,78.464,78.482,78.423,78.478,194980000.0
2007-05-02 09:20:00,78.446,78.519,78.446,78.477,388030000.0
2007-05-02 09:25:00,78.473,78.54,78.467,78.527,362290000.0
2007-05-02 09:30:00,78.482,78.551,78.482,78.547,426820000.0
2007-05-02 09:35:00,78.505,78.548,78.489,78.539,357860000.0
2007-05-02 09:40:00,78.517,78.518,78.445,78.445,301020000.0
2007-05-02 09:45:00,78.488,78.49,78.409,78.409,292280000.0
2007-05-02 09:50:00,78.426,78.49,78.418,78.49,591240000.0
2007-05-02 09:55:00,78.431,78.516,78.43,78.463,426430000.0
2007-05-02 10:00:00,78.471,78.525,78.458,78.509,560620000.0
2007-05-02 10:05:00,78.451,78.503,78.416,78.423,475800000.0
2007-05-02 10:10:00,78.465,78.482,78.386,78.403,602110000.0
2007-05-02 10:15:00,78.412,78.483,78.412,78.465,424150000.0
2007-05-02 10:20:00,78.429,78.51,78.429,78.481,618790000.0
2007-05-02 10:25:00,78.448,78.492,78.425,78.446,390480000.0
2007-05-02 10:30:00,78.441,78.518,78.441,78.451,486630000.0
2007-05-02 10:35:00,78.491,78.536,78.447,78.526,688920000.0
2007-05-02 10:40:00,78.469,78.539,78.469,78.484,480330000.0
2007-05-02 10:45:00,78.464,78.521,78.438,78.479,418670000.0
2007-05-02 10:50:00,78.497,78.517,78.443,78.484,390400000.0
2007-05-02 10:55:00,78.538,78.599,78.496,78.553,488200000.0
2007-05-02 11:00:00,78.589,78.589,78.528,78.53,678850000.0
2007-05-02 11:05:00,78.534,78.603,78.529,78.564,450980000.0
2007-05-02 11:10:00,78.565,78.62,78.557,78.617,493700000.0
2007-05-02 11:15:00,78.656,78.656,78.563,78.573,664710000.0
2007-05-02 11:20:00,78.611,78.611,78.556,78.596,348930000.0
2007-05-02 11:25:00,78.574,78.606,78.554,78.562,380060000.0
2007-05-02 11:30:00,78.589,78.597,78.546,78.597,365690000.0
2007-05-02 11:35:00,78.607,78.611,78.568,78.604,716140000.0
2007-05-02 11:40:00,78.595,78.641,78.564,78.6,488970000.0
2007-05-02 11:45:00,78.633,78.673,78.601,78.619,504820000.0
2007-05-02 11:50:00,78.624,78.684,78.615,78.665,355500000.0
2007-05-02 11:55:00,78.648,78.702,78.648,78.665,399600000.0
2007-05-02 12:00:00,78.683,78.707,78.655,78.686,461910000.0
2007-05-02 12:05:00,78.696,78.705,78.632,78.683,703370000.0
2007-05-02 12:10:00,78.698,78.707,78.642,78.642,492610000.0
2007-05-02 12:15:00,78.68,78.69,78.621,78.67,457550000.0
2007-05-02 12:20:00,78.684,78.69,78.626,78.674,321040000.0
2007-05-02 12:25:00,78.684,78.687,78.62,78.662,679770000.0
2007-05-02 12:30:00,78.638,78.676,78.62,78.63,472720000.0
2007-05-02 12:35:00,78.638,78.703,78.632,78.703,285600000.0
2007-05-02 12:40:00,78.686,78.694,78.642,78.694,268580000.0
2007-05-02 12:45:00,78.685,78.697,78.647,78.697,193390000.0
2007-05-02 12:50:00,78.697,78.728,78.668,78.691,416160000.0
2007-05-02 12:55:00,78.721,78.762,78.694,78.762,282210000.0
2007-05-02 13:00:00,78.73,78.767,78.704,78.723,670640000.0
2007-05-02 13:05:00,78.763,78.763,78.693,78.714,551240000.0
2007-05-02 13:10:00,78.727,78.732,78.69,78.696,369770000.0
2007-05-02 13:15:00,78.74,78.773,78.705,78.762,488800000.0
2007-05-02 13:20:00,78.768,78.772,78.718,78.75,699710000.0
2007-05-02 13:25:00,78.701,78.757,78.699,78.707,468980000.0
2007-05-02 13:30:00,78.714,78.75,78.691,78.747,551340000.0
2007-05-02 13:35:00,78.711,78.764,78.698,78.743,352960000.0
2007-05-02 13:40:00,78.731,78.753,78.701,78.748,257450000.0
2007-05-02 13:45:00,78.705,78.739,78.695,78.708,297100000.0
2007-05-02 13:50:00,78.746,78.771,78.718,78.764,270980000.0
2007-05-02 13:55:00,78.718,78.747,78.682,78.682,415670000.0
2007-05-02 14:00:00,78.692,78.707,78.651,78.66,642030000.0
2007-05-02 14:05:00,78.672,78.744,78.672,78.706,348520000.0
2007-05-02 14:10:00,78.704,78.758,78.696,78.706,290540000.0
2007-05-02 14:15:00,78.719,78.736,78.637,78.68,279900000.0
2007-05-02 14:20:00,78.638,78.711,78.615,78.673,283120000.0
2007-05-02 14:25:00,78.652,78.713,78.624,78.673,679810000.0
2007-05-02 14:30:00,78.708,78.717,78.643,78.643,449580000.0
2007-05-02 14:35:00,78.632,78.693,78.61,78.648,414260000.0
2007-05-02 14:40:00,78.604,78.666,78.59,78.607,480020000.0
2007-05-02 14:45:00,78.602,78.678,78.602,78.665,480690000.0
2007-05-02 14:50:00,78.635,78.706,78.635,78.663,593580000.0
2007-05-02 14:55:00,78.672,78.706,78.616,78.616,424730000.0
2007-05-02 15:00:00,78.624,78.706,78.618,78.69,661680000.0
2007-05-02 15:05:00,78.701,78.706,78.621,78.688,358070000.0
2007-05-02 15:10:00,78.661,78.678,78.626,78.627,473010000.0
2007-05-02 15:15:00,78.683,78.683,78.612,78.612,371990000.0
2007-05-02 15:20:00,78.624,78.666,78.6,78.657,342720000.0
2007-05-02 15:25:00,78.65,78.671,78.602,78.671,434160000.0
2007-05-02 15:30:00,78.665,78.672,78.599,78.603,573510000.0
2007-05-02 15:35:00,78.623,78.676,78.615,78.668,369460000.0
2007-05-02 15:40:00,78.675,78.678,78.609,78.665,351690000.0
2007-05-02 15:45:00,78.621,78.68,78.614,78.671,530440000.0
2007-05-02 15:50:00,78.67,78.698,78.619,78.698,350330000.0
2007-05-02 15:55:00,78.644,78.699,78.611,78.676,457610000.0
2007-05-02 16:00:00,78.662,78.762,78.662,78.717,312050000.0
2007-05-02 16:05:00,78.772,78.824,78.701,78.742,376570000.0
2007-05-02 16:10:00,78.748,78.79,78.72,78.757,365790000.0
2007-05-02 16:15:00,78.736,78.759,78.694,78.707,232020000.0
2007-05-02 16:20:00,78.693,78.734,78.636,78.636,343310000.0
2007-05-02 16:25:00,78.618,78.656,78.597,78.625,371760000.0
2007-05-02 16:30:00,78.62,78.656,78.576,78.614,288290000.0
2007-05-02 16:35:00,78.627,78.654,78.589,78.627,349050000.0
2007-05-02 16:40:00,78.64,78.676,78.613,78.663,539850000.0
2007-05-02 16:45:00,78.684,78.784,78.624,78.658,343420000.0
2007-05-02 16:50:00,78.672,78.706,78.618,78.694,511770000.0
2007-05-02 16:55:00,78.686,78.697,78.601,78.634,438810000.0
2007-05-02 17:00:00,78.617,78.686,78.611,78.665,149020000.0
2007-05-02 17:05:00,78.621,78.672,78.612,78.63,555800000.0
2007-05-02 17:10:00,78.622,78.669,78.618,78.669,452670000.0
2007-05-02 17:15:00,78.68,78.68,78.59,78.604,700330000.0
2007-05-02 17:20:00,78.591,78.66,78.586,78.626,464290000.0
2007-05-02 17:25:00,78.599,78.673,78.591,78.635,235370000.0
2007-05-02 17:30:00,78.63,78.673,78.616,78.616,145600000.0
2007-05-02 17:35:00,78.647,78.684,78.59,78.64,348270000.0
2007-05-02 17:40:00,78.633,78.658,78.579,78.624,322920000.0
2007-05-02 17:45:00,78.596,78.648,78.585,78.628,301310000.0
2007-05-02 17:50:00,78.584,78.64,78.579,78.608,458780000.0
2007-05-02 17:55:00,78.604,78.661,78.604,78.611,368020000.0
2007-05-02 18:00:00,78.656,78.716,78.62,78.657,410580000.0
2007-05-02 18:05:00,78.647,78.651,78.593,78.63,530980000.0
2007-05-02 18:10:00,78.578,78.635,78.578,78.635,460380000.0
2007-05-02 18:15:00,78.645,78.66,78.608,78.659,247170000.0
2007-05-02 18:20:00,78.661,78.662,78.593,78.619,337470000.0
2007-05-02 18:25:00,78.655,78.655,78.59,78.597,254610000.0
2007-05-02 18:30:00,78.611,78.688,78.605,78.613,477190000.0
2007-05-02 18:35:00,78.643,78.643,78.587,78.595,351610000.0
2007-05-02 18:40:00,78.637,78.671,78.61,78.659,576240000.0
2007-05-02 18:45:00,78.627,78.657,78.592,78.652,419250000.0
2007-05-02 18:50:00,78.621,78.675,78.621,78.66,214460000.0
2007-05-02 18:55:00,78.625,78.684,78.599,78.652,465070000.0
2007-05-02 19:00:00,78.614,78.655,78.603,78.654,431630000.0
2007-05-02 19:05:00,78.635,78.652,78.592,78.618,242230000.0
2007-05-02 19:10:00,78.6,78.807,78.6,78.644,424330000.0
2007-05-02 19:15:00,78.692,78.837,78.605,78.643,188600000.0
2007-05-02 19:20:00,78.613,78.985,78.613,78.979,299190000.0
2007-05-02 19:25:00,79.016,79.017,79.011,79.012,97290000.0
2007-05-02 19:30:00,78.962,78.962,78.617,78.625,524170000.0
2007-05-02 19:35:00,78.686,78.687,78.627,78.675,255640000.0
2007-05-02 19:40:00,78.678,78.682,78.633,78.682,484210000.0
2007-05-02 19:45:00,78.634,78.682,78.631,78.666,264610000.0
2007-05-02 19:50:00,78.66,78.685,78.633,78.66,264730000.0
2007-05-02 19:55:00,78.622,78.841,78.621,78.667,256020000.0
2007-05-02 20:00:00,78.637,78.834,78.637,78.647,288320000.0
2007-05-02 20:05:00,78.668,78.834,78.652,78.69,325130000.0
2007-05-02 20:10:00,78.683,78.696,78.645,78.693,166120000.0
2007-05-02 20:15:00,78.687,78.687,78.644,78.668,286690000.0
2007-05-02 20:20:00,78.676,78.704,78.653,78.691,258400000.0
2007-05-02 20:25:00,78.659,78.724,78.656,78.712,226530000.0
2007-05-02 20:30:00,78.702,78.703,78.664,78.664,317990000.0
2007-05-02 20:35:00,78.669,78.733,78.658,78.714,192510000.0
2007-05-02 20:40:00,78.683,78.723,78.675,78.711,197050000.0
2007-05-02 20:45:00,78.713,78.749,78.68,78.718,236840000.0
2007-05-02 20:50:00,78.733,78.737,78.681,78.709,238780000.0
2007-05-02 20:55:00,78.717,78.736,78.678,78.703,335840000.0
2007-05-02 21:00:00,78.695,78.726,78.669,78.685,493880000.0
2007-05-02 21:05:00,78.68,78.713,78.67,78.673,359980000.0
2007-05-02 21:10:00,78.676,78.698,78.65,78.65,332480000.0
2007-05-02 21:15:00,78.685,78.689,78.64,78.646,265440000.0
2007-05-02 21:20:00,78.641,78.68,78.641,78.644,208970000.0
2007-05-02 21:25:00,78.645,78.667,78.634,78.655,371250000.0
2007-05-02 21:30:00,78.659,78.688,78.659,78.68,36630000.0
2007-05-02 21:35:00,78.65,78.688,78.649,78.671,509770000.0
2007-05-02 21:40:00,78.694,78.695,78.687,78.689,72490000.0
2007-05-02 21:45:00,78.664,78.69,78.647,78.658,336580000.0
2007-05-02 21:50:00,78.651,78.688,78.649,78.655,358100000.0
2007-05-02 21:55:00,78.656,78.689,78.642,78.646,276280000.0
2007-05-02 22:00:00,78.685,78.686,78.659,78.659,172010000.0
2007-05-02 22:05:00,78.676,78.685,78.648,78.68,338250000.0
2007-05-02 22:10:00,78.651,78.671,78.651,78.652,126780000.0
2007-05-02 22:15:00,78.657,78.685,78.646,78.666,289780000.0
2007-05-02 22:20:00,78.657,78.701,78.652,78.671,385740000.0
2007-05-02 22:25:00,78.66,78.681,78.655,78.678,222430000.0
2007-05-02 22:30:00,78.71,78.71,78.669,78.674,297380000.0
2007-05-02 22:35:00,78.671,78.703,78.67,78.683,187190000.0
2007-05-02 22:40:00,78.669,78.715,78.668,78.685,148230000.0
2007-05-02 22:45:00,78.722,78.723,78.684,78.703,270640000.0
2007-05-02 22:50:00,78.692,78.73,78.692,78.699,151600000.0
2007-05-02 22:55:00,78.693,78.717,78.679,78.695,136890000.0
2007-05-02 23:00:00,78.727,78.728,78.672,78.691,174830000.0
2007-05-02 23:05:00,78.697,78.726,78.692,78.721,143220000.0
2007-05-02 23:10:00,78.708,78.717,78.682,78.682,211810000.0
2007-05-02 23:15:00,78.715,78.715,78.663,78.666,281670000.0
2007-05-02 23:20:00,78.662,78.706,78.662,78.688,218420000.0
2007-05-02 23:25:00,78.678,78.708,78.675,78.7,145760000.0
2007-05-02 23:30:00,78.726,78.736,78.688,78.703,249960000.0
2007-05-02 23:35:00,78.692,78.737,78.685,78.73,189520000.0
2007-05-02 23:40:00,78.698,78.738,78.687,78.689,358980000.0
2007-05-02 23:45:00,78.709,78.737,78.699,78.709,331570000.0
2007-05-02 23:50:00,78.732,78.737,78.702,78.729,167820000.0
2007-05-02 23:55:00,78.716,78.716,78.695,78.695,196100000.0
2007-05-03 00:00:00,78.734,78.734,78.688,78.722,188120000.0
2007-05-03 00:05:00,78.719,78.719,78.678,78.71,167370000.0
2007-05-03 00:10:00,78.675,78.699,78.67,78.67,176330000.0
2007-05-03 00:15:00,78.703,78.703,78.674,78.686,210520000.0
2007-05-03 00:20:00,78.726,78.736,78.696,78.729,202800000.0
2007-05-03 00:25:00,78.708,78.741,78.699,78.736,180660000.0
2007-05-03 00:30:00,78.711,78.737,78.685,78.687,345890000.0
2007-05-03 00:35:00,78.726,78.736,78.683,78.683,77880000.0
2007-05-03 00:40:00,78.688,78.707,78.678,78.678,303020000.0
2007-05-03 00:45:00,78.727,78.727,78.678,78.689,310570000.0
2007-05-03 00:50:00,78.678,78.713,78.677,78.691,248950000.0
2007-05-03 00:55:00,78.677,78.728,78.677,78.687,277030000.0
2007-05-03 01:00:00,78.686,78.726,78.686,78.721,215380000.0
2007-05-03 01:05:00,78.678,78.727,78.677,78.719,374500000.0
2007-05-03 01:10:00,78.698,78.725,78.69,78.714,64990000.0
2007-05-03 01:15:00,78.715,78.715,78.683,78.703,171790000.0
2007-05-03 01:20:00,78.695,78.74,78.681,78.721,250460000.0
2007-05-03 01:25:00,78.737,78.737,78.69,78.69,233750000.0
2007-05-03 01:30:00,78.727,78.727,78.675,78.688,441130000.0
2007-05-03 01:35:00,78.68,78.713,78.667,78.698,413550000.0
2007-05-03 01:40:00,78.658,78.696,78.657,78.675,382050000.0
2007-05-03 01:45:00,78.724,78.725,78.678,78.678,199440000.0
2007-05-03 01:50:00,78.685,78.714,78.666,78.689,445180000.0
2007-05-03 01:55:00,78.696,78.7,78.671,78.684,173690000.0
2007-05-03 02:00:00,78.716,78.716,78.67,78.695,293480000.0
2007-05-03 02:05:00,78.677,78.731,78.676,78.726,517530000.0
2007-05-03 02:10:00,78.689,78.736,78.689,78.728,213290000.0
2007-05-03 02:15:00,78.732,78.746,78.7,78.74,229150000.0
2007-05-03 02:20:00,78.747,78.747,78.701,78.731,87570000.0
2007-05-03 02:25:00,78.734,78.734,78.7,78.713,265220000.0
2007-05-03 02:30:00,78.713,78.742,78.709,78.709,208080000.0
2007-05-03 02:35:00,78.706,78.75,78.702,78.739,367750000.0
2007-05-03 02:40:00,78.715,78.764,78.707,78.759,506710000.0
2007-05-03 02:45:00,78.754,78.816,78.754,78.773,235260000.0
2007-05-03 02:50:00,78.777,78.818,78.769,78.78,458160000.0
2007-05-03 02:55:00,78.769,78.778,78.737,78.755,567960000.0
2007-05-03 03:00:00,78.792,78.799,78.735,78.772,467790000.0
2007-05-03 03:05:00,78.75,78.783,78.713,78.726,284700000.0
2007-05-03 03:10:00,78.733,78.802,78.733,78.775,470150000.0
2007-05-03 03:15:00,78.741,78.784,78.741,78.765,208210000.0
2007-05-03 03:20:00,78.774,78.81,78.768,78.801,344640000.0
2007-05-03 03:25:00,78.753,78.817,78.752,78.795,338240000.0
2007-05-03 03:30:00,78.796,78.834,78.785,78.83,202160000.0
2007-05-03 03:35:00,78.83,78.853,78.807,78.82,227740000.0
2007-05-03 03:40:00,78.824,78.865,78.824,78.856,187620000.0
2007-05-03 03:45:00,78.822,78.863,78.806,78.84,124620000.0
2007-05-03 03:50:00,78.837,78.839,78.783,78.826,212000000.0
2007-05-03 03:55:00,78.798,78.842,78.792,78.808,176560000.0
2007-05-03 04:00:00,78.842,78.842,78.791,78.818,251780000.0
2007-05-03 04:05:00,78.825,78.835,78.788,78.789,214580000.0
2007-05-03 04:10:00,78.815,78.833,78.8,78.807,149130000.0
2007-05-03 04:15:00,78.835,78.844,78.804,78.837,192070000.0
2007-05-03 04:20:00,78.834,78.845,78.804,78.841,224510000.0
2007-05-03 04:25:00,78.839,78.839,78.783,78.799,243610000.0
2007-05-03 04:30:00,78.799,78.829,78.791,78.829,170300000.0
2007-05-03 04:35:00,78.819,78.828,78.784,78.818,376280000.0
2007-05-03 04:40:00,78.82,78.84,78.795,78.827,167050000.0
2007-05-03 04:45:00,78.836,78.837,78.81,78.833,194560000.0
2007-05-03 04:50:00,78.837,78.844,78.799,78.831,451170000.0
2007-05-03 04:55:00,78.827,78.83,78.792,78.823,338610000.0
2007-05-03 05:00:00,78.801,78.842,78.788,78.842,618380000.0
2007-05-03 05:05:00,78.838,78.85,78.8,78.819,590920000.0
2007-05-03 05:10:00,78.808,78.858,78.804,78.845,427030000.0
2007-05-03 05:15:00,78.868,78.868,78.812,78.84,540350000.0
2007-05-03 05:20:00,78.85,78.85,78.796,78.802,328110000.0
2007-05-03 05:25:00,78.819,78.83,78.813,78.829,211510000.0
2007-05-03 05:30:00,78.8,78.827,78.782,78.786,185040000.0
2007-05-03 05:35:00,78.789,78.836,78.782,78.81,323490000.0
2007-05-03 05:40:00,78.798,78.835,78.786,78.789,281980000.0
2007-05-03 05:45:00,78.834,78.834,78.793,78.833,421720000.0
2007-05-03 05:50:00,78.828,78.838,78.794,78.818,112700000.0
2007-05-03 05:55:00,78.827,78.84,78.8,78.84,411650000.0
2007-05-03 06:00:00,78.845,78.845,78.789,78.803,126090000.0
2007-05-03 06:05:00,78.792,78.834,78.789,78.825,227650000.0
2007-05-03 06:10:00,78.818,78.83,78.78,78.803,329960000.0
2007-05-03 06:15:00,78.817,78.834,78.79,78.824,210080000.0
2007-05-03 06:20:00,78.782,78.85,78.782,78.809,258340000.0
2007-05-03 06:25:00,78.792,78.814,78.78,78.814,80470000.0
2007-05-03 06:30:00,78.825,78.837,78.789,78.809,297550000.0
2007-05-03 06:35:00,78.8,78.833,78.782,78.828,456620000.0
2007-05-03 06:40:00,78.822,78.849,78.808,78.841,246490000.0
2007-05-03 06:45:00,78.886,78.889,78.817,78.83,475660000.0
2007-05-03 06:50:00,78.834,78.894,78.83,78.87,618700000.0
2007-05-03 06:55:00,78.827,78.882,78.826,78.833,394630000.0
2007-05-03 07:00:00,78.844,78.865,78.817,78.821,354810000.0
2007-05-03 07:05:00,78.863,78.882,78.829,78.874,295880000.0
2007-05-03 07:10:00,78.867,78.87,78.847,78.849,158200000.0
2007-05-03 07:15:00,78.866,78.884,78.823,78.862,242960000.0
2007-05-03 07:20:00,78.859,78.866,78.827,78.859,116040000.0
2007-05-03 07:25:00,78.847,78.877,78.819,78.846,420370000.0
2007-05-03 07:30:00,78.859,78.881,78.826,78.858,235130000.0
2007-05-03 07:35:00,78.851,78.877,78.834,78.862,264350000.0
2007-05-03 07:40:00,78.821,78.87,78.821,78.834,341700000.0
2007-05-03 07:45:00,78.874,78.876,78.826,78.836,689460000.0
2007-05-03 07:50:00,78.87,78.87,78.819,78.819,445950000.0
2007-05-03 07:55:00,78.843,78.89,78.818,78.853,291590000.0
2007-05-03 08:00:00,78.856,78.881,78.821,78.881,209340000.0
2007-05-03 08:05:00,78.855,78.905,78.852,78.893,287900000.0
2007-05-03 08:10:00,78.86,78.889,78.83,78.851,527110000.0
2007-05-03 08:15:00,78.88,78.88,78.806,78.812,394020000.0
2007-05-03 08:20:00,78.803,78.867,78.803,78.858,631600000.0
2007-05-03 08:25:00,78.82,78.849,78.81,78.81,599660000.0
2007-05-03 08:30:00,78.819,78.849,78.799,78.799,276860000.0
2007-05-03 08:35:00,78.801,78.853,78.788,78.814,453000000.0
2007-05-03 08:40:00,78.798,78.844,78.787,78.844,201370000.0
2007-05-03 08:45:00,78.836,78.852,78.779,78.787,685610000.0
2007-05-03 08:50:00,78.789,78.838,78.775,78.801,556520000.0
2007-05-03 08:55:00,78.791,78.859,78.79,78.83,372980000.0
2007-05-03 09:00:00,78.843,78.883,78.797,78.799,286890000.0
2007-05-03 09:05:00,78.807,78.854,78.803,78.848,678390000.0
2007-05-03 09:10:00,78.833,78.863,78.795,78.83,455020000.0
2007-05-03 09:15:00,78.863,78.881,78.837,78.845,191640000.0
2007-05-03 09:20:00,78.843,78.893,78.843,78.872,374060000.0
2007-05-03 09:25:00,78.875,78.899,78.855,78.889,336940000.0
2007-05-03 09:30:00,78.856,78.883,78.838,78.883,407540000.0
2007-05-03 09:35:00,78.842,78.884,78.84,78.859,332120000.0
2007-05-03 09:40:00,78.88,78.887,78.853,78.861,292310000.0
2007-05-03 09:45:00,78.88,78.911,78.862,78.904,303750000.0
2007-05-03 09:50:00,78.892,78.896,78.857,78.888,460210000.0
2007-05-03 09:55:00,78.869,78.895,78.852,78.852,414560000.0
2007-05-03 10:00:00,78.876,78.886,78.849,78.886,482820000.0
2007-05-03 10:05:00,78.875,78.929,78.828,78.859,469700000.0
2007-05-03 10:10:00,78.864,78.872,78.822,78.839,600830000.0
2007-05-03 10:15:00,78.836,78.876,78.821,78.839,433630000.0
2007-05-03 10:20:00,78.865,78.877,78.826,78.869,338910000.0
2007-05-03 10:25:00,78.877,78.888,78.843,78.868,386300000.0
2007-05-03 10:30:00,78.861,78.89,78.842,78.846,399180000.0
2007-05-03 10:35:00,78.907,78.907,78.835,78.835,553460000.0
2007-05-03 10:40:00,78.839,78.88,78.824,78.831,450420000.0
2007-05-03 10:45:00,78.83,78.854,78.803,78.819,435970000.0
2007-05-03 10:50:00,78.81,78.864,78.81,78.813,371500000.0
2007-05-03 10:55:00,78.833,78.842,78.795,78.801,488660000.0
2007-05-03 11:00:00,78.829,78.829,78.782,78.793,552920000.0
2007-05-03 11:05:00,78.776,78.839,78.776,78.832,361630000.0
2007-05-03 11:10:00,78.789,78.819,78.763,78.773,333960000.0
2007-05-03 11:15:00,78.827,78.827,78.765,78.772,381950000.0
2007-05-03 11:20:00,78.763,78.824,78.763,78.811,354120000.0
2007-05-03 11:25:00,78.762,78.807,78.751,78.78,272140000.0
2007-05-03 11:30:00,78.792,78.819,78.763,78.8,258030000.0
2007-05-03 11:35:00,78.752,78.797,78.737,78.791,597020000.0
2007-05-03 11:40:00,78.734,78.776,78.731,78.757,495260000.0
2007-05-03 11:45:00,78.754,78.79,78.734,78.751,500220000.0
2007-05-03 11:50:00,78.767,78.771,78.742,78.769,289590000.0
2007-05-03 11:55:00,78.755,78.773,78.707,78.714,323980000.0
2007-05-03 12:00:00,78.728,78.749,78.702,78.741,444590000.0
2007-05-03 12:05:00,78.715,78.758,78.708,78.745,680670000.0
2007-05-03 12:10:00,78.712,78.798,78.71,78.777,315940000.0
2007-05-03 12:15:00,78.792,78.797,78.681,78.681,314000000.0
2007-05-03 12:20:00,78.691,78.741,78.684,78.741,429520000.0
2007-05-03 12:25:00,78.737,78.741,78.7,78.703,688010000.0
2007-05-03 12:30:00,78.732,78.761,78.707,78.72,494050000.0
2007-05-03 12:35:00,78.747,78.75,78.7,78.723,280290000.0
2007-05-03 12:40:00,78.732,78.753,78.72,78.721,189620000.0
2007-05-03 12:45:00,78.744,78.767,78.723,78.761,197080000.0
2007-05-03 12:50:00,78.741,78.788,78.725,78.728,424430000.0
2007-05-03 12:55:00,78.756,78.8,78.732,78.733,265410000.0
2007-05-03 13:00:00,78.739,78.797,78.722,78.756,690380000.0
2007-05-03 13:05:00,78.731,78.78,78.724,78.754,555790000.0
2007-05-03 13:10:00,78.765,78.774,78.744,78.744,372020000.0
2007-05-03 13:15:00,78.794,78.8,78.732,78.732,411420000.0
2007-05-03 13:20:00,78.741,78.787,78.741,78.783,691040000.0
2007-05-03 13:25:00,78.751,78.814,78.751,78.754,452580000.0
2007-05-03 13:30:00,78.759,78.784,78.732,78.765,552970000.0
2007-05-03 13:35:00,78.725,78.772,78.725,78.772,296930000.0
2007-05-03 13:40:00,78.748,78.786,78.742,78.781,247230000.0
2007-05-03 13:45:00,78.798,78.819,78.758,78.798,414630000.0
2007-05-03 13:50:00,78.768,78.822,78.768,78.801,382850000.0
2007-05-03 13:55:00,78.781,78.822,78.764,78.774,183310000.0
2007-05-03 14:00:00,78.808,78.817,78.767,78.814,533380000.0
2007-05-03 14:05:00,78.817,78.818,78.764,78.767,200960000.0
2007-05-03 14:10:00,78.763,78.784,78.738,78.747,172980000.0
2007-05-03 14:15:00,78.746,78.794,78.738,78.764,245760000.0
2007-05-03 14:20:00,78.73,78.777,78.725,78.726,194910000.0
2007-05-03 14:25:00,78.748,78.79,78.727,78.748,667660000.0
2007-05-03 14:30:00,78.743,78.856,78.733,78.843,555510000.0
2007-05-03 14:35:00,78.856,78.871,78.805,78.849,414830000.0
2007-05-03 14:40:00,78.865,78.865,78.81,78.833,487560000.0
2007-05-03 14:45:00,78.824,78.862,78.796,78.822,459190000.0
2007-05-03 14:50:00,78.783,78.854,78.78,78.823,595790000.0
2007-05-03 14:55:00,78.865,78.886,78.832,78.851,439060000.0
2007-05-03 15:00:00,78.84,78.9,78.84,78.872,682220000.0
2007-05-03 15:05:00,78.859,78.9,78.808,78.833,360640000.0
2007-05-03 15:10:00,78.805,78.857,78.787,78.84,473400000.0
2007-05-03 15:15:00,78.836,78.865,78.783,78.783,382280000.0
2007-05-03 15:20:00,78.825,78.859,78.79,78.799,338030000.0
2007-05-03 15:25:00,78.812,78.857,78.806,78.82,444780000.0
2007-05-03 15:30:00,78.847,78.867,78.811,78.811,417650000.0
2007-05-03 15:35:00,78.811,78.86,78.806,78.843,365800000.0
2007-05-03 15:40:00,78.818,78.847,78.793,78.796,418490000.0
2007-05-03 15:45:00,78.807,78.866,78.804,78.804,664590000.0
2007-05-03 15:50:00,78.815,78.865,78.813,78.846,343350000.0
2007-05-03 15:55:00,78.838,78.846,78.79,78.845,461130000.0
2007-05-03 16:00:00,78.843,78.922,78.842,78.894,331260000.0
2007-05-03 16:05:00,78.871,78.894,78.818,78.845,362680000.0
2007-05-03 16:10:00,78.875,78.923,78.843,78.884,360160000.0
2007-05-03 16:15:00,78.907,78.916,78.864,78.878,208130000.0
2007-05-03 16:20:00,78.897,78.945,78.868,78.892,358150000.0
2007-05-03 16:25:00,78.88,78.913,78.865,78.892,370520000.0
2007-05-03 16:30:00,78.854,78.895,78.845,78.854,325940000.0
2007-05-03 16:35:00,78.842,78.909,78.833,78.871,337310000.0
2007-05-03 16:40:00,78.862,78.923,78.853,78.889,663230000.0
2007-05-03 16:45:00,78.883,78.926,78.867,78.867,351080000.0
2007-05-03 16:50:00,78.87,78.921,78.855,78.912,524630000.0
2007-05-03 16:55:00,78.891,78.948,78.886,78.922,461660000.0
2007-05-03 17:00:00,78.94,78.951,78.902,78.942,143450000.0
2007-05-03 17:05:00,78.946,78.953,78.909,78.941,558180000.0
2007-05-03 17:10:00,78.909,78.952,78.908,78.952,448750000.0
2007-05-03 17:15:00,78.928,78.967,78.924,78.938,546270000.0
2007-05-03 17:20:00,78.937,78.996,78.934,78.992,438720000.0
2007-05-03 17:25:00,78.935,78.973,78.929,78.944,140480000.0
2007-05-03 17:30:00,78.944,78.992,78.933,78.989,123190000.0
2007-05-03 17:35:00,78.949,78.989,78.942,78.952,442600000.0
2007-05-03 17:40:00,78.953,78.973,78.935,78.935,321150000.0
2007-05-03 17:45:00,78.991,78.991,78.922,78.96,553140000.0
2007-05-03 17:50:00,78.954,79.001,78.954,78.989,434930000.0
2007-05-03 17:55:00,78.947,78.975,78.933,78.97,448710000.0
2007-05-03 18:00:00,78.958,78.959,78.909,78.946,425090000.0
2007-05-03 18:05:00,78.928,78.969,78.911,78.943,684960000.0
2007-05-03 18:10:00,78.934,78.981,78.91,78.93,448490000.0
2007-05-03 18:15:00,78.907,78.961,78.874,78.897,320500000.0
2007-05-03 18:20:00,78.928,78.973,78.916,78.973,333690000.0
2007-05-03 18:25:00,78.982,78.982,78.922,78.922,355660000.0
2007-05-03 18:30:00,78.929,78.965,78.92,78.932,383110000.0
2007-05-03 18:35:00,78.944,78.974,78.929,78.966,260620000.0
2007-05-03 18:40:00,78.933,78.977,78.927,78.93,560770000.0
2007-05-03 18:45:00,78.949,78.965,78.916,78.931,423300000.0
2007-05-03 18:50:00,78.939,78.985,78.935,78.985,216080000.0
2007-05-03 18:55:00,78.955,79.007,78.945,78.95,476220000.0
2007-05-03 19:00:00,78.961,79.008,78.956,78.981,568970000.0
2007-05-03 19:05:00,79.011,79.027,78.987,79.019,278630000.0
2007-05-03 19:10:00,79.01,79.028,78.994,79.002,547670000.0
2007-05-03 19:15:00,79.029,79.051,79.002,79.051,461810000.0
2007-05-03 19:20:00,79.049,79.073,79.013,79.055,428930000.0
2007-05-03 19:25:00,79.042,79.05,79.006,79.01,292250000.0
2007-05-03 19:30:00,79.035,79.046,78.992,79.0,535650000.0
2007-05-03 19:35:00,78.988,79.038,78.988,78.995,362910000.0
2007-05-03 19:40:00,79.001,79.047,78.995,79.037,352850000.0
2007-05-03 19:45:00,79.022,79.052,78.991,78.997,423280000.0
2007-05-03 19:50:00,79.003,79.018,78.972,78.975,407900000.0
2007-05-03 19:55:00,78.994,79.015,78.976,78.984,365980000.0
2007-05-03 20:00:00,79.032,79.038,78.975,79.034,471430000.0
2007-05-03 20:05:00,79.015,79.031,78.985,79.021,435280000.0
2007-05-03 20:10:00,79.017,79.039,78.99,79.033,475000000.0
2007-05-03 20:15:00,79.003,79.052,79.002,79.036,341960000.0
2007-05-03 20:20:00,79.009,79.054,78.996,79.038,363380000.0
2007-05-03 20:25:00,79.023,79.043,79.001,79.028,362000000.0
2007-05-03 20:30:00,79.059,79.08,79.026,79.059,432890000.0
2007-05-03 20:35:00,79.053,79.086,79.031,79.042,192020000.0
2007-05-03 20:40:00,79.05,79.073,79.021,79.048,293620000.0
2007-05-03 20:45:00,79.044,79.074,79.036,79.062,370380000.0
2007-05-03 20:50:00,79.067,79.072,79.023,79.057,451470000.0
2007-05-03 20:55:00,79.066,79.085,79.005,79.008,435320000.0
2007-05-03 21:00:00,78.997,79.05,78.988,79.013,483490000.0
2007-05-03 21:05:00,79.025,79.052,78.985,79.013,461270000.0
2007-05-03 21:10:00,78.997,79.039,78.981,78.996,372130000.0
2007-05-03 21:15:00,79.011,79.041,78.998,79.029,373800000.0
2007-05-03 21:20:00,79.016,79.047,78.999,79.039,237310000.0
2007-05-03 21:25:00,79.009,79.054,79.009,79.047,90410000.0
2007-05-03 21:30:00,79.045,79.048,79.004,79.007,261350000.0
2007-05-03 21:35:00,78.999,79.047,78.999,79.038,239140000.0
2007-05-03 21:40:00,79.014,79.015,78.986,78.989,240780000.0
2007-05-03 21:45:00,79.031,79.046,79.001,79.04,280800000.0
2007-05-03 21:50:00,79.006,79.043,78.999,79.014,341830000.0
2007-05-03 21:55:00,79.017,79.039,79.011,79.036,88090000.0
2007-05-03 22:00:00,79.045,79.046,79.007,79.008,432410000.0
2007-05-03 22:05:00,79.017,79.058,79.014,79.04,386260000.0
2007-05-03 22:10:00,79.007,79.034,79.005,79.01,175760000.0
2007-05-03 22:15:00,79.047,79.049,79.0,79.011,233990000.0
2007-05-03 22:20:00,79.046,79.046,79.009,79.011,160660000.0
2007-05-03 22:25:00,79.016,79.044,79.008,79.016,240080000.0
2007-05-03 22:30:00,79.053,79.053,79.0,79.001,421560000.0
2007-05-03 22:35:00,79.034,79.034,78.987,78.992,154000000.0
2007-05-03 22:40:00,78.997,79.053,78.992,79.007,177330000.0
2007-05-03 22:45:00,79.002,79.052,78.991,79.007,240440000.0
2007-05-03 22:50:00,79.018,79.049,78.979,79.027,220420000.0
2007-05-03 22:55:00,79.007,79.043,78.981,79.006,99560000.0
2007-05-03 23:00:00,79.046,79.046,78.99,79.012,176460000.0
2007-05-03 23:05:00,78.999,79.037,78.997,79.031,116420000.0
2007-05-03 23:10:00,78.997,79.024,78.992,78.999,315230000.0
2007-05-03 23:15:00,78.993,79.023,78.982,78.995,109070000.0
2007-05-03 23:20:00,78.992,78.998,78.968,78.998,291380000.0
2007-05-03 23:25:00,78.988,79.011,78.968,79.008,235580000.0
2007-05-03 23:30:00,79.016,79.017,78.97,78.988,351920000.0
2007-05-03 23:35:00,78.98,79.014,78.976,79.008,250240000.0
2007-05-03 23:40:00,78.98,79.028,78.98,79.021,154040000.0
2007-05-03 23:45:00,79.031,79.047,79.001,79.039,150960000.0
2007-05-03 23:50:00,79.045,79.049,79.0,79.04,169940000.0
2007-05-03 23:55:00,79.032,79.032,78.99,78.991,200000000.0
2007-05-04 00:00:00,79.005,79.029,78.99,78.999,59600000.0
2007-05-04 00:05:00,79.025,79.046,78.999,79.041,171940000.0
2007-05-04 00:10:00,78.998,79.016,78.994,79.006,227930000.0
2007-05-04 00:15:00,79.027,79.029,78.99,78.99,211410000.0
2007-05-04 00:20:00,78.999,79.017,78.98,78.992,167880000.0
2007-05-04 00:25:00,78.978,79.006,78.966,78.967,364330000.0
2007-05-04 00:30:00,78.978,79.027,78.972,79.019,170610000.0
2007-05-04 00:35:00,78.954,79.016,78.949,78.973,172690000.0
2007-05-04 00:40:00,78.977,78.989,78.97,78.982,134820000.0
2007-05-04 00:45:00,78.986,79.006,78.965,78.969,588020000.0
2007-05-04 00:50:00,78.975,78.986,78.97,78.98,162840000.0
2007-05-04 00:55:00,79.006,79.006,79.0,79.0,80010000.0
2007-05-04 01:00:00,79.007,79.007,78.999,79.001,125410000.0
2007-05-04 01:05:00,79.005,79.017,79.0,79.009,139600000.0
2007-05-04 01:10:00,78.978,78.997,78.969,78.978,318580000.0
2007-05-04 01:15:00,78.99,79.046,78.973,78.978,305930000.0
2007-05-04 01:20:00,79.018,79.038,78.996,79.032,267140000.0
2007-05-04 01:25:00,79.008,79.047,79.0,79.008,346570000.0
2007-05-04 01:30:00,79.046,79.046,78.986,78.99,569130000.0
2007-05-04 01:35:00,79.0,79.038,78.995,79.03,539510000.0
2007-05-04 01:40:00,79.017,79.058,78.999,79.046,321270000.0
2007-05-04 01:45:00,79.056,79.059,79.01,79.05,323840000.0
2007-05-04 01:50:00,79.066,79.067,79.038,79.039,260160000.0
2007-05-04 01:55:00,79.007,79.036,79.001,79.025,293040000.0
2007-05-04 02:00:00,79.035,79.057,78.99,79.048,285240000.0
2007-05-04 02:05:00,79.036,79.047,79.031,79.04,258000000.0
2007-05-04 02:10:00,79.007,79.044,79.006,79.01,295740000.0
2007-05-04 02:15:00,79.0,79.042,78.999,79.001,241370000.0
2007-05-04 02:20:00,79.007,79.057,79.006,79.049,211240000.0
2007-05-04 02:25:00,79.005,79.028,79.005,79.028,123880000.0
2007-05-04 02:30:00,79.026,79.026,78.981,78.981,296410000.0
2007-05-04 02:35:00,79.025,79.038,78.979,79.029,386090000.0
2007-05-04 02:40:00,79.035,79.035,78.997,79.007,268750000.0
2007-05-04 02:45:00,79.004,79.033,78.988,79.017,324260000.0
2007-05-04 02:50:00,79.024,79.032,78.999,79.024,260840000.0
2007-05-04 02:55:00,79.008,79.047,78.981,78.995,586930000.0
2007-05-04 03:00:00,79.022,79.053,79.006,79.027,449180000.0
2007-05-04 03:05:00,79.064,79.077,79.037,79.064,206120000.0
2007-05-04 03:10:00,79.043,79.071,79.026,79.037,463580000.0
2007-05-04 03:15:00,79.065,79.068,79.02,79.045,200080000.0
2007-05-04 03:20:00,79.092,79.092,79.024,79.027,194020000.0
2007-05-04 03:25:00,79.038,79.052,79.021,79.037,261700000.0
2007-05-04 03:30:00,79.038,79.059,79.026,79.059,110480000.0
2007-05-04 03:35:00,79.022,79.067,79.014,79.038,212160000.0
2007-05-04 03:40:00,79.018,79.052,79.016,79.02,189540000.0
2007-05-04 03:45:00,79.054,79.054,79.012,79.033,45900000.0
2007-05-04 03:50:00,79.007,79.051,79.003,79.041,203460000.0
2007-05-04 03:55:00,79.038,79.047,78.983,78.983,181290000.0
2007-05-04 04:00:00,78.99,79.014,78.963,78.971,283000000.0
2007-05-04 04:05:00,78.966,78.991,78.954,78.971,116090000.0
2007-05-04 04:10:00,78.97,78.992,78.96,78.987,214070000.0
2007-05-04 04:15:00,78.992,79.001,78.955,78.992,187130000.0
2007-05-04 04:20:00,78.989,79.009,78.973,79.006,151970000.0
2007-05-04 04:25:00,79.006,79.021,78.987,78.992,250600000.0
2007-05-04 04:30:00,79.027,79.035,78.985,79.0,158880000.0
2007-05-04 04:35:00,78.977,78.995,78.957,78.958,295680000.0
2007-05-04 04:40:00,78.982,78.983,78.943,78.962,242130000.0
2007-05-04 04:45:00,78.945,78.958,78.912,78.932,285240000.0
2007-05-04 04:50:00,78.927,78.961,78.901,78.923,469580000.0
2007-05-04 04:55:00,78.914,78.934,78.883,78.913,457180000.0
2007-05-04 05:00:00,78.967,78.967,78.909,78.925,334930000.0
2007-05-04 05:05:00,78.902,78.926,78.885,78.896,326860000.0
2007-05-04 05:10:00,78.892,78.939,78.892,78.939,186130000.0
2007-05-04 05:15:00,78.925,78.93,78.902,78.924,400690000.0
2007-05-04 05:20:00,78.892,78.92,78.869,78.915,450330000.0
2007-05-04 05:25:00,78.88,78.927,78.878,78.927,269580000.0
2007-05-04 05:30:00,78.936,78.936,78.87,78.877,105970000.0
2007-05-04 05:35:00,78.916,78.916,78.865,78.89,183480000.0
2007-05-04 05:40:00,78.906,78.911,78.878,78.898,219690000.0
2007-05-04 05:45:00,78.938,78.938,78.863,78.916,409320000.0
2007-05-04 05:50:00,78.882,78.923,78.882,78.923,226770000.0
2007-05-04 05:55:00,78.899,78.91,78.897,78.9,252300000.0
2007-05-04 06:00:00,78.881,78.911,78.878,78.886,37630000.0
2007-05-04 06:05:00,78.879,78.927,78.879,78.925,170150000.0
2007-05-04 06:10:00,78.91,78.917,78.873,78.877,224090000.0
2007-05-04 06:15:00,78.922,78.947,78.878,78.884,208520000.0
2007-05-04 06:20:00,78.925,78.93,78.884,78.889,278710000.0
2007-05-04 06:25:00,78.895,78.938,78.894,78.9,168980000.0
2007-05-04 06:30:00,78.929,78.93,78.901,78.93,103960000.0
2007-05-04 06:35:00,78.929,78.953,78.888,78.92,155270000.0
2007-05-04 06:40:00,78.892,78.94,78.871,78.94,157650000.0
2007-05-04 06:45:00,78.913,78.919,78.854,78.869,500060000.0
2007-05-04 06:50:00,78.859,78.933,78.859,78.933,447940000.0
2007-05-04 06:55:00,78.899,78.948,78.899,78.93,446270000.0
2007-05-04 07:00:00,78.942,78.972,78.933,78.962,358810000.0
2007-05-04 07:05:00,78.999,78.999,78.933,78.942,196240000.0
2007-05-04 07:10:00,78.929,78.96,78.928,78.956,176670000.0
2007-05-04 07:15:00,78.977,79.0,78.964,79.0,217340000.0
2007-05-04 07:20:00,78.967,78.988,78.962,78.988,129410000.0
2007-05-04 07:25:00,78.962,79.005,78.952,78.986,546500000.0
2007-05-04 07:30:00,79.008,79.008,78.997,79.0,157950000.0
2007-05-04 07:35:00,78.989,78.995,78.985,78.995,86740000.0
2007-05-04 07:40:00,78.977,78.99,78.937,78.945,336050000.0
2007-05-04 07:45:00,78.984,78.996,78.96,78.987,551950000.0
2007-05-04 07:50:00,78.999,78.999,78.951,78.994,223420000.0
2007-05-04 07:55:00,78.97,78.994,78.94,78.976,243620000.0
2007-05-04 08:00:00,78.954,79.006,78.954,78.975,97050000.0
2007-05-04 08:05:00,78.987,79.008,78.959,79.008,165020000.0
2007-05-04 08:10:00,78.951,78.992,78.942,78.966,423360000.0
2007-05-04 08:15:00,78.997,78.997,78.94,78.947,399510000.0
2007-05-04 08:20:00,78.94,78.96,78.91,78.922,452270000.0
2007-05-04 08:25:00,78.913,78.957,78.898,78.926,571900000.0
2007-05-04 08:30:00,78.905,78.947,78.899,78.905,197800000.0
2007-05-04 08:35:00,78.917,78.967,78.903,78.961,427120000.0
2007-05-04 08:40:00,78.967,78.967,78.918,78.955,102950000.0
2007-05-04 08:45:00,78.955,78.989,78.94,78.984,685230000.0
2007-05-04 08:50:00,78.98,78.98,78.933,78.953,297650000.0
2007-05-04 08:55:00,78.937,78.954,78.921,78.937,370020000.0
2007-05-04 09:00:00,78.976,78.976,78.908,78.925,310920000.0
2007-05-04 09:05:00,78.951,79.001,78.919,78.998,550970000.0
2007-05-04 09:10:00,78.936,78.996,78.935,78.947,471960000.0
2007-05-04 09:15:00,78.985,78.989,78.95,78.975,206910000.0
2007-05-04 09:20:00,78.975,79.04,78.975,78.996,365670000.0
2007-05-04 09:25:00,79.018,79.053,78.994,79.039,350350000.0
2007-05-04 09:30:00,79.038,79.111,79.022,79.094,428610000.0
2007-05-04 09:35:00,79.094,79.138,79.082,79.126,350480000.0
2007-05-04 09:40:00,79.107,79.127,79.066,79.113,299170000.0
2007-05-04 09:45:00,79.083,79.135,79.083,79.131,285840000.0
2007-05-04 09:50:00,79.114,79.14,79.082,79.134,597410000.0
2007-05-04 09:55:00,79.08,79.143,79.08,79.143,414450000.0
2007-05-04 10:00:00,79.146,79.194,79.116,79.134,566420000.0
2007-05-04 10:05:00,79.149,79.194,79.129,79.15,461410000.0
2007-05-04 10:10:00,79.124,79.174,79.114,79.12,613400000.0
2007-05-04 10:15:00,79.136,79.149,79.073,79.097,393030000.0
2007-05-04 10:20:00,79.086,79.12,79.082,79.1,600170000.0
2007-05-04 10:25:00,79.084,79.102,79.052,79.09,397990000.0
2007-05-04 10:30:00,79.061,79.109,79.06,79.092,487160000.0
2007-05-04 10:35:00,79.069,79.103,79.065,79.103,687970000.0
2007-05-04 10:40:00,79.071,79.142,79.054,79.135,462800000.0
2007-05-04 10:45:00,79.127,79.133,79.081,79.086,422270000.0
2007-05-04 10:50:00,79.104,79.169,79.104,79.169,283670000.0
2007-05-04 10:55:00,79.139,79.178,79.128,79.13,500720000.0
2007-05-04 11:00:00,79.12,79.202,79.12,79.202,678420000.0
2007-05-04 11:05:00,79.187,79.211,79.156,79.156,465920000.0
2007-05-04 11:10:00,79.157,79.215,79.145,79.163,477230000.0
2007-05-04 11:15:00,79.153,79.185,79.146,79.157,659910000.0
2007-05-04 11:20:00,79.149,79.182,79.143,79.171,350800000.0
2007-05-04 11:25:00,79.173,79.2,79.153,79.159,271780000.0
2007-05-04 11:30:00,79.15,79.184,79.145,79.152,457030000.0
2007-05-04 11:35:00,79.141,79.166,79.118,79.155,709000000.0
2007-05-04 11:40:00,79.138,79.16,79.111,79.157,493630000.0
2007-05-04 11:45:00,79.149,79.194,79.136,79.17,494340000.0
2007-05-04 11:50:00,79.14,79.165,79.132,79.149,256250000.0
2007-05-04 11:55:00,79.168,79.18,79.148,79.154,308780000.0
2007-05-04 12:00:00,79.185,79.186,79.14,79.14,354910000.0
2007-05-04 12:05:00,79.156,79.207,79.156,79.184,694900000.0
2007-05-04 12:10:00,79.172,79.214,79.162,79.176,413470000.0
2007-05-04 12:15:00,79.172,79.21,79.171,79.2,399120000.0
2007-05-04 12:20:00,79.21,79.22,79.184,79.218,188680000.0
2007-05-04 12:25:00,79.184,79.206,79.16,79.206,401690000.0
2007-05-04 12:30:00,79.217,79.217,79.169,79.194,460470000.0
2007-05-04 12:35:00,79.167,79.207,79.167,79.204,270400000.0
2007-05-04 12:40:00,79.185,79.204,79.167,79.18,217450000.0
2007-05-04 12:45:00,79.226,79.226,79.168,79.183,201320000.0
2007-05-04 12:50:00,79.172,79.211,79.161,79.161,548720000.0
2007-05-04 12:55:00,79.172,79.216,79.16,79.208,272660000.0
2007-05-04 13:00:00,79.226,79.23,79.168,79.177,697670000.0
2007-05-04 13:05:00,79.174,79.213,79.174,79.195,558880000.0
2007-05-04 13:10:00,79.19,79.238,79.19,79.206,378290000.0
2007-05-04 13:15:00,79.234,79.238,79.2,79.214,401830000.0
2007-05-04 13:20:00,79.211,79.24,79.175,79.199,563120000.0
2007-05-04 13:25:00,79.18,79.21,79.152,79.163,477310000.0
2007-05-04 13:30:00,79.194,79.2,79.161,79.171,419980000.0
2007-05-04 13:35:00,79.205,79.221,79.177,79.2,286210000.0
2007-05-04 13:40:00,79.175,79.207,79.168,79.202,161170000.0
2007-05-04 13:45:00,79.193,79.211,79.193,79.206,228860000.0
2007-05-04 13:50:00,79.206,79.215,79.167,79.215,352300000.0
2007-05-04 13:55:00,79.175,79.2,79.167,79.188,390700000.0
2007-05-04 14:00:00,79.198,79.211,79.166,79.202,515470000.0
2007-05-04 14:05:00,79.174,79.205,79.162,79.175,345520000.0
2007-05-04 14:10:00,79.179,79.191,79.132,79.132,293770000.0
2007-05-04 14:15:00,79.13,79.161,79.113,79.113,255630000.0
2007-05-04 14:20:00,79.134,79.151,79.101,79.133,291190000.0
2007-05-04 14:25:00,79.152,79.158,79.087,79.141,680480000.0
2007-05-04 14:30:00,79.16,79.182,79.002,79.126,547700000.0
2007-05-04 14:35:00,79.125,79.171,79.03,79.046,403460000.0
2007-05-04 14:40:00,79.061,79.09,78.998,79.077,471150000.0
2007-05-04 14:45:00,79.064,79.081,78.992,79.036,603320000.0
2007-05-04 14:50:00,79.067,79.075,78.986,79.059,592360000.0
2007-05-04 14:55:00,79.048,79.068,78.957,79.006,419700000.0
2007-05-04 15:00:00,79.026,79.14,78.996,79.111,657910000.0
2007-05-04 15:05:00,79.102,79.126,79.08,79.092,334670000.0
2007-05-04 15:10:00,79.085,79.174,79.083,79.174,453970000.0
2007-05-04 15:15:00,79.165,79.167,79.133,79.151,373760000.0
2007-05-04 15:20:00,79.138,79.16,79.111,79.146,344870000.0
2007-05-04 15:25:00,79.134,79.161,79.115,79.143,375970000.0
2007-05-04 15:30:00,79.156,79.186,79.108,79.126,555660000.0
2007-05-04 15:35:00,79.149,79.149,79.044,79.088,391800000.0
2007-05-04 15:40:00,79.055,79.139,79.049,79.124,438730000.0
2007-05-04 15:45:00,79.102,79.141,79.091,79.095,661360000.0
2007-05-04 15:50:00,79.103,79.163,79.095,79.143,345850000.0
2007-05-04 15:55:00,79.116,79.149,79.078,79.126,465050000.0
2007-05-04 16:00:00,79.152,79.152,79.104,79.111,316030000.0
2007-05-04 16:05:00,79.12,79.174,79.12,79.148,370860000.0
2007-05-04 16:10:00,79.158,79.17,79.121,79.154,383010000.0
2007-05-04 16:15:00,79.147,79.229,79.146,79.216,196880000.0
2007-05-04 16:20:00,79.204,79.212,79.173,79.196,332150000.0
2007-05-04 16:25:00,79.157,79.226,79.151,79.222,362900000.0
2007-05-04 16:30:00,79.234,79.242,79.191,79.221,296400000.0
2007-05-04 16:35:00,79.211,79.247,79.195,79.223,263340000.0
2007-05-04 16:40:00,79.205,79.245,79.188,79.216,538020000.0
2007-05-04 16:45:00,79.235,79.235,79.158,79.184,333700000.0
2007-05-04 16:50:00,79.197,79.236,79.196,79.225,500470000.0
2007-05-04 16:55:00,79.232,79.261,79.201,79.235,467650000.0
2007-05-04 17:00:00,79.243,79.243,79.198,79.223,138710000.0
2007-05-04 17:05:00,79.264,79.264,79.205,79.242,423200000.0
2007-05-04 17:10:00,79.247,79.257,79.213,79.238,358500000.0
2007-05-04 17:15:00,79.259,79.259,79.211,79.224,693410000.0
2007-05-04 17:20:00,79.211,79.258,79.211,79.251,268780000.0
2007-05-04 17:25:00,79.235,79.276,79.218,79.252,198440000.0
2007-05-04 17:30:00,79.288,79.288,79.237,79.258,95820000.0
2007-05-04 17:35:00,79.234,79.281,79.234,79.251,330970000.0
2007-05-04 17:40:00,79.251,79.298,79.238,79.251,340230000.0
2007-05-04 17:45:00,79.25,79.276,79.156,79.24,439850000.0
2007-05-04 17:50:00,79.227,79.278,79.223,79.271,315100000.0
2007-05-04 17:55:00,79.276,79.276,79.268,79.268,93710000.0
2007-05-04 18:00:00,79.251,79.252,79.183,79.183,344670000.0
2007-05-04 18:05:00,79.206,79.229,79.19,79.215,684270000.0
2007-05-04 18:10:00,79.196,79.225,79.185,79.204,177320000.0
2007-05-04 18:15:00,79.205,79.225,79.189,79.207,276170000.0
2007-05-04 18:20:00,79.181,79.222,79.17,79.186,250020000.0
2007-05-04 18:25:00,79.177,79.208,79.168,79.176,263840000.0
2007-05-04 18:30:00,79.192,79.247,79.192,79.24,376420000.0
2007-05-04 18:35:00,79.256,79.258,79.21,79.249,193560000.0
2007-05-04 18:40:00,79.238,79.244,79.204,79.224,555480000.0
2007-05-04 18:45:00,79.214,79.242,79.199,79.201,503870000.0
2007-05-04 18:50:00,79.234,79.24,79.121,79.239,200990000.0
2007-05-04 18:55:00,79.221,79.25,79.202,79.202,492970000.0
2007-05-04 19:00:00,79.211,79.251,79.211,79.241,578900000.0
2007-05-04 19:05:00,79.208,79.249,79.189,79.228,424400000.0
2007-05-04 19:10:00,79.218,79.236,79.203,79.236,695570000.0
2007-05-04 19:15:00,79.242,79.242,79.188,79.194,277390000.0
2007-05-04 19:20:00,79.227,79.238,79.216,79.22,296290000.0
2007-05-04 19:25:00,79.232,79.232,79.206,79.217,92690000.0
2007-05-04 19:30:00,79.256,79.258,79.187,79.237,441840000.0
2007-05-04 19:35:00,79.225,79.229,79.192,79.214,343870000.0
2007-05-04 19:40:00,79.204,79.222,79.181,79.217,352260000.0
2007-05-04 19:45:00,79.194,79.212,79.174,79.207,347420000.0
2007-05-04 19:50:00,79.196,79.196,79.158,79.17,185710000.0
2007-05-04 19:55:00,79.161,79.166,79.155,79.155,111410000.0
2007-05-04 20:00:00,79.189,79.194,79.159,79.162,400050000.0
2007-05-04 20:05:00,79.172,79.184,79.147,79.178,438320000.0
2007-05-04 20:10:00,79.144,79.188,79.137,79.168,345520000.0
2007-05-04 20:15:00,79.194,79.209,79.153,79.188,346520000.0
2007-05-04 20:20:00,79.177,79.211,79.173,79.204,294790000.0
2007-05-04 20:25:00,79.176,79.2,79.17,79.171,207760000.0
2007-05-04 20:30:00,79.191,79.213,79.165,79.213,421190000.0
2007-05-04 20:35:00,79.191,79.219,79.169,79.218,195440000.0
2007-05-04 20:40:00,79.205,79.205,79.16,79.174,142950000.0
2007-05-04 20:45:00,79.204,79.204,79.157,79.162,334930000.0
2007-05-04 20:50:00,79.179,79.194,79.125,79.168,460380000.0
2007-05-04 20:55:00,79.14,79.178,79.131,79.17,447710000.0
2007-05-04 21:00:00,79.164,79.188,79.152,79.16,330050000.0
2007-05-04 21:05:00,79.148,79.18,79.135,79.179,387420000.0
2007-05-04 21:10:00,79.149,79.17,79.138,79.167,256530000.0
2007-05-04 21:15:00,79.157,79.207,79.157,79.2,229540000.0
2007-05-04 21:20:00,79.158,79.187,79.146,79.16,291470000.0
2007-05-04 21:25:00,79.167,79.181,79.154,79.181,191130000.0
2007-05-04 21:30:00,79.166,79.187,79.156,79.161,173880000.0
2007-05-04 21:35:00,79.172,79.172,79.124,79.155,219990000.0
2007-05-04 21:40:00,79.127,79.164,79.116,79.119,238310000.0
2007-05-04 21:45:00,79.166,79.166,79.117,79.124,355460000.0
2007-05-04 21:50:00,79.12,79.15,79.118,79.135,337960000.0
2007-05-04 21:55:00,79.122,79.16,79.12,79.126,88260000.0
2007-05-04 22:00:00,79.166,79.166,79.126,79.138,291130000.0
2007-05-04 22:05:00,79.129,79.162,79.128,79.144,461500000.0
2007-05-04 22:10:00,79.167,79.17,79.139,79.14,176270000.0
2007-05-04 22:15:00,79.154,79.166,79.13,79.14,171390000.0
2007-05-04 22:20:00,79.08,79.15,79.08,79.148,287930000.0
2007-05-04 22:25:00,79.12,79.147,79.105,79.11,219000000.0
2007-05-04 22:30:00,79.123,79.152,79.119,79.12,289400000.0
2007-05-04 22:35:00,79.127,79.16,79.106,79.131,267540000.0
2007-05-04 22:40:00,79.138,79.15,79.119,79.127,179300000.0
2007-05-04 22:45:00,79.151,79.151,79.117,79.13,252290000.0
2007-05-04 22:50:00,79.12,79.16,79.113,79.124,176150000.0
2007-05-04 22:55:00,79.158,79.159,79.145,79.147,74260000.0
2007-05-07 02:00:00,79.133,79.142,79.108,79.12,464860000.0
2007-05-07 02:05:00,79.127,79.17,79.121,79.166,556390000.0
2007-05-07 02:10:00,79.133,79.167,79.131,79.167,193330000.0
2007-05-07 02:15:00,79.146,79.172,79.097,79.107,480640000.0
2007-05-07 02:20:00,79.091,79.119,79.078,79.086,531030000.0
2007-05-07 02:25:00,79.09,79.127,79.087,79.122,585990000.0
2007-05-07 02:30:00,79.139,79.181,79.131,79.181,489670000.0
2007-05-07 02:35:00,79.183,79.22,79.17,79.195,273290000.0
2007-05-07 02:40:00,79.183,79.208,79.17,79.193,379290000.0
2007-05-07 02:45:00,79.198,79.22,79.169,79.219,309160000.0
2007-05-07 02:50:00,79.175,79.21,79.154,79.161,374370000.0
2007-05-07 02:55:00,79.167,79.189,79.144,79.148,339550000.0
2007-05-07 03:00:00,79.16,79.182,79.11,79.112,400400000.0
2007-05-07 03:05:00,79.136,79.17,79.084,79.17,390240000.0
2007-05-07 03:10:00,79.142,79.18,79.115,79.163,586220000.0
2007-05-07 03:15:00,79.155,79.197,79.15,79.164,399330000.0
2007-05-07 03:20:00,79.151,79.192,79.147,79.189,176380000.0
2007-05-07 03:25:00,79.167,79.207,79.154,79.164,433590000.0
2007-05-07 03:30:00,79.173,79.201,79.13,79.136,405360000.0
2007-05-07 03:35:00,79.128,79.179,79.127,79.146,146680000.0
2007-05-07 03:40:00,79.174,79.175,79.147,79.16,126000000.0
2007-05-07 03:45:00,79.165,79.177,79.138,79.176,364190000.0
2007-05-07 03:50:00,79.172,79.177,79.141,79.168,237250000.0
2007-05-07 03:55:00,79.146,79.173,79.144,79.163,218100000.0
2007-05-07 04:00:00,79.151,79.182,79.14,79.152,400310000.0
2007-05-07 04:05:00,79.155,79.179,79.15,79.165,282190000.0
2007-05-07 04:10:00,79.165,79.202,79.157,79.196,422850000.0
2007-05-07 04:15:00,79.178,79.22,79.165,79.17,375650000.0
2007-05-07 04:20:00,79.162,79.21,79.152,79.208,237250000.0
2007-05-07 04:25:00,79.169,79.18,79.138,79.168,438200000.0
2007-05-07 04:30:00,79.168,79.178,79.138,79.146,417110000.0
2007-05-07 04:35:00,79.141,79.216,79.14,79.161,282030000.0
2007-05-07 04:40:00,79.168,79.18,79.144,79.15,289400000.0
2007-05-07 04:45:00,79.15,79.16,79.13,79.146,213540000.0
2007-05-07 04:50:00,79.14,79.179,79.121,79.177,170250000.0
2007-05-07 04:55:00,79.159,79.16,79.113,79.123,166160000.0
2007-05-07 05:00:00,79.161,79.169,79.128,79.168,137170000.0
2007-05-07 05:05:00,79.145,79.151,79.134,79.146,174390000.0
2007-05-07 05:10:00,79.131,79.162,79.121,79.148,272070000.0
2007-05-07 05:15:00,79.157,79.163,79.141,79.154,178600000.0
2007-05-07 05:20:00,79.141,79.162,79.134,79.138,266460000.0
2007-05-07 05:25:00,79.133,79.159,79.131,79.131,416170000.0
2007-05-07 05:30:00,79.146,79.169,79.124,79.146,300820000.0
2007-05-07 05:35:00,79.119,79.135,79.064,79.096,378940000.0
2007-05-07 05:40:00,79.076,79.076,79.037,79.038,283790000.0
2007-05-07 05:45:00,79.036,79.09,79.036,79.087,151600000.0
2007-05-07 05:50:00,79.077,79.083,79.045,79.058,453300000.0
2007-05-07 05:55:00,79.051,79.086,79.047,79.064,415970000.0
2007-05-07 06:00:00,79.069,79.113,79.06,79.085,274710000.0
2007-05-07 06:05:00,79.075,79.106,79.073,79.089,451460000.0
2007-05-07 06:10:00,79.081,79.093,79.064,79.09,330790000.0
2007-05-07 06:15:00,79.122,79.124,79.07,79.102,454260000.0
2007-05-07 06:20:00,79.113,79.113,79.066,79.066,491000000.0
2007-05-07 06:25:00,79.064,79.097,79.059,79.089,205540000.0
2007-05-07 06:30:00,79.08,79.099,79.068,79.088,353090000.0
2007-05-07 06:35:00,79.071,79.102,79.048,79.084,297120000.0
2007-05-07 06:40:00,79.096,79.142,79.09,79.125,242140000.0
2007-05-07 06:45:00,79.109,79.131,79.082,79.098,499660000.0
2007-05-07 06:50:00,79.113,79.118,79.087,79.095,476890000.0
2007-05-07 06:55:00,79.099,79.136,79.091,79.135,490400000.0
2007-05-07 07:00:00,79.143,79.144,79.097,79.104,423970000.0
2007-05-07 07:05:00,79.115,79.146,79.114,79.135,450050000.0
2007-05-07 07:10:00,79.112,79.149,79.111,79.141,299350000.0
2007-05-07 07:15:00,79.171,79.174,79.122,79.145,289090000.0
2007-05-07 07:20:00,79.131,79.143,79.112,79.135,192110000.0
2007-05-07 07:25:00,79.121,79.151,79.115,79.144,408690000.0
2007-05-07 07:30:00,79.141,79.159,79.102,79.124,352040000.0
2007-05-07 07:35:00,79.132,79.16,79.112,79.157,346420000.0
2007-05-07 07:40:00,79.117,79.173,79.114,79.161,339390000.0
2007-05-07 07:45:00,79.154,79.169,79.1,79.14,466870000.0
2007-05-07 07:50:00,79.16,79.177,79.127,79.157,433740000.0
2007-05-07 07:55:00,79.165,79.188,79.16,79.175,490490000.0
2007-05-07 08:00:00,79.172,79.206,79.159,79.206,387090000.0
2007-05-07 08:05:00,79.189,79.255,79.184,79.193,426050000.0
2007-05-07 08:10:00,79.195,79.2,79.112,79.181,423710000.0
2007-05-07 08:15:00,79.173,79.218,79.173,79.207,577860000.0
2007-05-07 08:20:00,79.195,79.237,79.182,79.191,339220000.0
2007-05-07 08:25:00,79.201,79.239,79.195,79.206,525720000.0
2007-05-07 08:30:00,79.222,79.248,79.177,79.179,403000000.0
2007-05-07 08:35:00,79.168,79.205,79.157,79.186,410010000.0
2007-05-07 08:40:00,79.165,79.207,79.156,79.156,476530000.0
2007-05-07 08:45:00,79.158,79.189,79.148,79.184,698200000.0
2007-05-07 08:50:00,79.175,79.198,79.164,79.165,434700000.0
2007-05-07 08:55:00,79.17,79.19,79.149,79.151,584680000.0
2007-05-07 09:00:00,79.199,79.199,79.154,79.189,461130000.0
2007-05-07 09:05:00,79.19,79.19,79.144,79.144,167090000.0
2007-05-07 09:10:00,79.142,79.173,79.127,79.137,489460000.0
2007-05-07 09:15:00,79.176,79.21,79.154,79.189,720820000.0
2007-05-07 09:20:00,79.185,79.194,79.158,79.173,334810000.0
2007-05-07 09:25:00,79.162,79.202,79.156,79.182,495020000.0
2007-05-07 09:30:00,79.19,79.218,79.167,79.172,319900000.0
2007-05-07 09:35:00,79.192,79.229,79.167,79.229,331010000.0
2007-05-07 09:40:00,79.194,79.219,79.168,79.171,279420000.0
2007-05-07 09:45:00,79.227,79.227,79.167,79.175,458700000.0
2007-05-07 09:50:00,79.174,79.206,79.173,79.197,680540000.0
2007-05-07 09:55:00,79.178,79.204,79.161,79.169,400940000.0
2007-05-07 10:00:00,79.167,79.2,79.163,79.165,455150000.0
2007-05-07 10:05:00,79.176,79.193,79.147,79.166,452290000.0
2007-05-07 10:10:00,79.186,79.21,79.172,79.183,575980000.0
2007-05-07 10:15:00,79.165,79.199,79.142,79.169,301680000.0
2007-05-07 10:20:00,79.168,79.187,79.133,79.153,448950000.0
2007-05-07 10:25:00,79.2,79.2,79.196,79.197,75990000.0
2007-05-07 10:30:00,79.198,79.198,79.161,79.161,143870000.0
2007-05-07 10:35:00,79.151,79.215,79.151,79.201,459190000.0
2007-05-07 10:40:00,79.175,79.22,79.168,79.216,695730000.0
2007-05-07 10:45:00,79.214,79.225,79.173,79.177,453500000.0
2007-05-07 10:50:00,79.183,79.22,79.18,79.209,558780000.0
2007-05-07 10:55:00,79.209,79.209,79.207,79.207,83860000.0
2007-05-07 11:00:00,79.17,79.2,79.148,79.16,465250000.0
2007-05-07 11:05:00,79.164,79.214,79.147,79.147,499160000.0
2007-05-07 11:10:00,79.15,79.17,79.124,79.142,331680000.0
2007-05-07 11:15:00,79.146,79.147,79.119,79.146,672170000.0
2007-05-07 11:20:00,79.162,79.175,79.133,79.175,316670000.0
2007-05-07 11:25:00,79.146,79.18,79.146,79.151,253110000.0
2007-05-07 11:30:00,79.16,79.181,79.14,79.16,337050000.0
2007-05-07 11:35:00,79.145,79.183,79.133,79.177,310710000.0
2007-05-07 11:40:00,79.169,79.17,79.143,79.156,156750000.0
2007-05-07 11:45:00,79.177,79.192,79.141,79.172,342800000.0
2007-05-07 11:50:00,79.148,79.173,79.137,79.161,375700000.0
2007-05-07 11:55:00,79.154,79.18,79.141,79.177,283130000.0
2007-05-07 12:00:00,79.167,79.167,79.123,79.14,472100000.0
2007-05-07 12:05:00,79.187,79.187,79.109,79.149,335820000.0
2007-05-07 12:10:00,79.112,79.165,79.11,79.128,688380000.0
2007-05-07 12:15:00,79.127,79.165,79.117,79.154,412470000.0
2007-05-07 12:20:00,79.128,79.161,79.128,79.16,362950000.0
2007-05-07 12:25:00,79.134,79.167,79.129,79.151,563250000.0
2007-05-07 12:30:00,79.127,79.161,79.124,79.15,441920000.0
2007-05-07 12:35:00,79.143,79.189,79.103,79.106,327790000.0
2007-05-07 12:40:00,79.079,79.127,79.079,79.097,360370000.0
2007-05-07 12:45:00,79.12,79.177,79.096,79.172,467870000.0
2007-05-07 12:50:00,79.134,79.17,79.122,79.148,325280000.0
2007-05-07 12:55:00,79.134,79.168,79.107,79.146,661180000.0
2007-05-07 13:00:00,79.164,79.172,79.148,79.169,406340000.0
2007-05-07 13:05:00,79.138,79.186,79.13,79.159,596920000.0
2007-05-07 13:10:00,79.156,79.168,79.114,79.16,604970000.0
2007-05-07 13:15:00,79.155,79.172,79.132,79.143,472760000.0
2007-05-07 13:20:00,79.133,79.191,79.13,79.185,378170000.0
2007-05-07 13:25:00,79.162,79.187,79.14,79.166,561890000.0
2007-05-07 13:30:00,79.147,79.181,79.129,79.129,679810000.0
2007-05-07 13:35:00,79.153,79.168,79.117,79.117,242260000.0
2007-05-07 13:40:00,79.153,79.162,79.147,79.159,232170000.0
2007-05-07 13:45:00,79.167,79.204,79.143,79.203,227610000.0
2007-05-07 13:50:00,79.144,79.176,79.134,79.171,333910000.0
2007-05-07 13:55:00,79.155,79.18,79.132,79.177,665030000.0
2007-05-07 14:00:00,79.177,79.178,79.144,79.167,388140000.0
2007-05-07 14:05:00,79.153,79.19,79.153,79.187,348690000.0
2007-05-07 14:10:00,79.166,79.19,79.147,79.16,492850000.0
2007-05-07 14:15:00,79.182,79.182,79.134,79.154,393300000.0
2007-05-07 14:20:00,79.171,79.197,79.148,79.191,338860000.0
2007-05-07 14:25:00,79.168,79.182,79.138,79.169,539020000.0
2007-05-07 14:30:00,79.166,79.191,79.162,79.187,462880000.0
2007-05-07 14:35:00,79.197,79.201,79.163,79.178,684670000.0
2007-05-07 14:40:00,79.175,79.21,79.164,79.168,494920000.0
2007-05-07 14:45:00,79.177,79.21,79.161,79.204,357890000.0
2007-05-07 14:50:00,79.186,79.216,79.185,79.203,573070000.0
2007-05-07 14:55:00,79.175,79.2,79.17,79.185,671950000.0
2007-05-07 15:00:00,79.199,79.21,79.188,79.207,241410000.0
2007-05-07 15:05:00,79.178,79.209,79.154,79.201,561910000.0
2007-05-07 15:10:00,79.168,79.189,79.147,79.189,157300000.0
2007-05-07 15:15:00,79.189,79.189,79.145,79.177,222980000.0
2007-05-07 15:20:00,79.16,79.186,79.159,79.163,247660000.0
2007-05-07 15:25:00,79.16,79.172,79.109,79.131,473330000.0
2007-05-07 15:30:00,79.129,79.15,79.109,79.136,709180000.0
2007-05-07 15:35:00,79.138,79.152,79.12,79.125,445070000.0
2007-05-07 15:40:00,79.125,79.157,79.117,79.154,443150000.0
2007-05-07 15:45:00,79.141,79.18,79.133,79.153,491310000.0
2007-05-07 15:50:00,79.166,79.249,79.149,79.235,697420000.0
2007-05-07 15:55:00,79.218,79.226,79.189,79.219,447140000.0
2007-05-07 16:00:00,79.236,79.238,79.204,79.218,372490000.0
2007-05-07 16:05:00,79.199,79.251,79.196,79.221,335770000.0
2007-05-07 16:10:00,79.231,79.236,79.206,79.232,497910000.0
2007-05-07 16:15:00,79.209,79.277,79.193,79.227,501480000.0
2007-05-07 16:20:00,79.216,79.252,79.207,79.252,726660000.0
2007-05-07 16:25:00,79.201,79.22,79.169,79.17,447880000.0
2007-05-07 16:30:00,79.175,79.201,79.164,79.198,327020000.0
2007-05-07 16:35:00,79.209,79.225,79.147,79.212,325500000.0
2007-05-07 16:40:00,79.18,79.201,79.168,79.178,679610000.0
2007-05-07 16:45:00,79.211,79.218,79.179,79.193,502460000.0
2007-05-07 16:50:00,79.186,79.228,79.186,79.228,450600000.0
2007-05-07 16:55:00,79.206,79.256,79.202,79.245,681620000.0
2007-05-07 17:00:00,79.248,79.26,79.209,79.209,483880000.0
2007-05-07 17:05:00,79.214,79.247,79.214,79.234,365640000.0
2007-05-07 17:10:00,79.206,79.249,79.204,79.232,419140000.0
2007-05-07 17:15:00,79.288,79.288,79.219,79.219,453060000.0
2007-05-07 17:20:00,79.23,79.272,79.22,79.261,698440000.0
2007-05-07 17:25:00,79.242,79.303,79.234,79.293,491200000.0
2007-05-07 17:30:00,79.313,79.316,79.263,79.28,379580000.0
2007-05-07 17:35:00,79.281,79.294,79.223,79.249,616070000.0
2007-05-07 17:40:00,79.228,79.258,79.204,79.221,409070000.0
2007-05-07 17:45:00,79.241,79.241,79.186,79.209,609310000.0
2007-05-07 17:50:00,79.198,79.241,79.192,79.217,450370000.0
2007-05-07 17:55:00,79.194,79.22,79.174,79.189,555490000.0
2007-05-07 18:00:00,79.178,79.217,79.137,79.146,406430000.0
2007-05-07 18:05:00,79.17,79.202,79.148,79.202,617260000.0
2007-05-07 18:10:00,79.169,79.183,79.163,79.177,252830000.0
2007-05-07 18:15:00,79.179,79.201,79.171,79.197,228790000.0
2007-05-07 18:20:00,79.209,79.232,79.17,79.204,344590000.0
2007-05-07 18:25:00,79.199,79.2,79.168,79.191,411870000.0
2007-05-07 18:30:00,79.206,79.27,79.179,79.269,326740000.0
2007-05-07 18:35:00,79.2,79.22,79.175,79.217,347400000.0
2007-05-07 18:40:00,79.171,79.24,79.171,79.239,239280000.0
2007-05-07 18:45:00,79.234,79.236,79.168,79.169,457020000.0
2007-05-07 18:50:00,79.184,79.22,79.168,79.216,691950000.0
2007-05-07 18:55:00,79.225,79.225,79.167,79.167,270710000.0
2007-05-07 19:00:00,79.185,79.187,79.146,79.173,374820000.0
2007-05-07 19:05:00,79.162,79.217,79.162,79.209,570090000.0
2007-05-07 19:10:00,79.176,79.228,79.174,79.199,685650000.0
2007-05-07 19:15:00,79.196,79.224,79.196,79.217,157640000.0
2007-05-07 19:20:00,79.211,79.239,79.19,79.236,444480000.0
2007-05-07 19:25:00,79.23,79.26,79.213,79.26,257090000.0
2007-05-07 19:30:00,79.25,79.296,79.244,79.293,572880000.0
2007-05-07 19:35:00,79.267,79.296,79.23,79.293,598500000.0
2007-05-07 19:40:00,79.292,79.298,79.274,79.293,474400000.0
2007-05-07 19:45:00,79.322,79.329,79.244,79.249,541620000.0
2007-05-07 19:50:00,79.252,79.278,79.242,79.243,236750000.0
2007-05-07 19:55:00,79.247,79.269,79.243,79.267,143810000.0
2007-05-07 20:00:00,79.272,79.299,79.236,79.297,232310000.0
2007-05-07 20:05:00,79.25,79.279,79.237,79.261,458050000.0
2007-05-07 20:10:00,79.227,79.259,79.227,79.246,693950000.0
2007-05-07 20:15:00,79.275,79.278,79.218,79.226,311980000.0
2007-05-07 20:20:00,79.253,79.253,79.197,79.243,321190000.0
2007-05-07 20:25:00,79.205,79.246,79.201,79.224,337440000.0
2007-05-07 20:30:00,79.206,79.234,79.204,79.231,551300000.0
2007-05-07 20:35:00,79.25,79.25,79.237,79.237,159820000.0
2007-05-07 20:40:00,79.203,79.25,79.203,79.233,240980000.0
2007-05-07 20:45:00,79.23,79.258,79.213,79.249,150220000.0
2007-05-07 20:50:00,79.248,79.261,79.229,79.254,238800000.0
2007-05-07 20:55:00,79.259,79.296,79.232,79.284,350060000.0
2007-05-07 21:00:00,79.277,79.291,79.252,79.258,591780000.0
2007-05-07 21:05:00,79.268,79.301,79.264,79.297,601870000.0
2007-05-07 21:10:00,79.272,79.319,79.27,79.277,480530000.0
2007-05-07 21:15:00,79.314,79.318,79.279,79.293,291210000.0
2007-05-07 21:20:00,79.29,79.31,79.273,79.273,466460000.0
2007-05-07 21:25:00,79.257,79.27,79.248,79.251,250980000.0
2007-05-07 21:30:00,79.287,79.287,79.221,79.229,319280000.0
2007-05-07 21:35:00,79.232,79.253,79.216,79.247,359440000.0
2007-05-07 21:40:00,79.234,79.235,79.202,79.206,170510000.0
2007-05-07 21:45:00,79.237,79.238,79.184,79.217,352810000.0
2007-05-07 21:50:00,79.217,79.239,79.192,79.237,149540000.0
2007-05-07 21:55:00,79.22,79.22,79.216,79.217,71660000.0
2007-05-07 22:00:00,79.227,79.231,79.196,79.21,449450000.0
2007-05-07 22:05:00,79.236,79.237,79.202,79.202,173100000.0
2007-05-07 22:10:00,79.191,79.214,79.188,79.197,477640000.0
2007-05-07 22:15:00,79.22,79.222,79.195,79.221,355650000.0
2007-05-07 22:20:00,79.2,79.25,79.189,79.247,328540000.0
2007-05-07 22:25:00,79.227,79.227,79.201,79.213,152020000.0
2007-05-07 22:30:00,79.236,79.24,79.205,79.21,230990000.0
2007-05-07 22:35:00,79.202,79.214,79.15,79.177,461340000.0
2007-05-07 22:40:00,79.182,79.191,79.156,79.168,696310000.0
2007-05-07 22:45:00,79.189,79.217,79.159,79.168,417920000.0
2007-05-07 22:50:00,79.16,79.184,79.15,79.169,593350000.0
2007-05-07 22:55:00,79.158,79.182,79.149,79.156,604380000.0
2007-05-07 23:00:00,79.176,79.178,79.135,79.157,469220000.0
2007-05-07 23:05:00,79.154,79.19,79.148,79.187,439070000.0
2007-05-07 23:10:00,79.161,79.178,79.15,79.162,260640000.0
2007-05-07 23:15:00,79.166,79.202,79.158,79.167,330640000.0
2007-05-07 23:20:00,79.156,79.19,79.155,79.187,359710000.0
2007-05-07 23:25:00,79.188,79.2,79.171,79.197,152110000.0
2007-05-07 23:30:00,79.206,79.207,79.168,79.197,226500000.0
2007-05-07 23:35:00,79.205,79.209,79.198,79.207,154180000.0
2007-05-07 23:40:00,79.205,79.205,79.161,79.164,161700000.0
2007-05-07 23:45:00,79.195,79.209,79.153,79.157,217400000.0
2007-05-07 23:50:00,79.169,79.2,79.166,79.197,160090000.0
2007-05-07 23:55:00,79.209,79.209,79.167,79.178,270080000.0
2007-05-08 00:00:00,79.199,79.201,79.175,79.201,147930000.0
2007-05-08 00:05:00,79.207,79.209,79.197,79.207,152840000.0
2007-05-08 00:10:00,79.209,79.209,79.207,79.207,72470000.0
2007-05-08 00:15:00,79.217,79.217,79.207,79.207,159630000.0
2007-05-08 00:20:00,79.209,79.209,79.191,79.191,155120000.0
2007-05-08 00:25:00,79.209,79.209,79.188,79.19,152680000.0
2007-05-08 00:30:00,79.218,79.23,79.173,79.229,329400000.0
2007-05-08 00:35:00,79.231,79.231,79.175,79.187,327360000.0
2007-05-08 00:40:00,79.202,79.203,79.168,79.17,168300000.0
2007-05-08 00:45:00,79.179,79.2,79.162,79.166,486000000.0
2007-05-08 00:50:00,79.178,79.188,79.154,79.154,254290000.0
2007-05-08 00:55:00,79.154,79.173,79.133,79.165,506550000.0
2007-05-08 01:00:00,79.179,79.201,79.159,79.169,724180000.0
2007-05-08 01:05:00,79.174,79.183,79.162,79.181,445230000.0
2007-05-08 01:10:00,79.209,79.231,79.199,79.216,327960000.0
2007-05-08 01:15:00,79.209,79.229,79.186,79.199,661660000.0
2007-05-08 01:20:00,79.208,79.231,79.201,79.21,440770000.0
2007-05-08 01:25:00,79.232,79.232,79.195,79.198,271250000.0
2007-05-08 01:30:00,79.221,79.241,79.191,79.23,473170000.0
2007-05-08 01:35:00,79.203,79.23,79.197,79.227,147920000.0
2007-05-08 01:40:00,79.209,79.24,79.207,79.237,159140000.0
2007-05-08 01:45:00,79.231,79.251,79.223,79.227,462730000.0
2007-05-08 01:50:00,79.24,79.263,79.209,79.247,512630000.0
2007-05-08 01:55:00,79.211,79.252,79.207,79.237,372940000.0
2007-05-08 02:00:00,79.267,79.267,79.224,79.234,394470000.0
2007-05-08 02:05:00,79.22,79.289,79.212,79.283,685990000.0
2007-05-08 02:10:00,79.249,79.303,79.212,79.212,315510000.0
2007-05-08 02:15:00,79.207,79.245,79.199,79.226,145160000.0
2007-05-08 02:20:00,79.254,79.275,79.225,79.249,91300000.0
2007-05-08 02:25:00,79.233,79.272,79.233,79.238,252830000.0
2007-05-08 02:30:00,79.252,79.279,79.239,79.266,269460000.0
2007-05-08 02:35:00,79.248,79.315,79.236,79.258,359620000.0
2007-05-08 02:40:00,79.238,79.256,79.215,79.215,386900000.0
2007-05-08 02:45:00,79.229,79.26,79.226,79.238,340050000.0
2007-05-08 02:50:00,79.227,79.272,79.22,79.255,218930000.0
2007-05-08 02:55:00,79.237,79.255,79.226,79.226,237310000.0
2007-05-08 03:00:00,79.236,79.278,79.223,79.236,467550000.0
2007-05-08 03:05:00,79.251,79.272,79.189,79.19,678970000.0
2007-05-08 03:10:00,79.213,79.257,79.186,79.209,463660000.0
2007-05-08 03:15:00,79.229,79.242,79.198,79.242,127700000.0
2007-05-08 03:20:00,79.22,79.243,79.198,79.2,247840000.0
2007-05-08 03:25:00,79.198,79.231,79.188,79.207,122300000.0
2007-05-08 03:30:00,79.195,79.229,79.154,79.154,188040000.0
2007-05-08 03:35:00,79.14,79.183,79.132,79.18,206930000.0
2007-05-08 03:40:00,79.157,79.172,79.111,79.119,263190000.0
2007-05-08 03:45:00,79.125,79.153,79.12,79.15,47310000.0
2007-05-08 03:50:00,79.122,79.162,79.11,79.115,348820000.0
2007-05-08 03:55:00,79.117,79.139,79.083,79.095,339700000.0
2007-05-08 04:00:00,79.146,79.146,79.087,79.097,202790000.0
2007-05-08 04:05:00,79.081,79.117,79.08,79.098,312990000.0
2007-05-08 04:10:00,79.097,79.14,79.08,79.14,286710000.0
2007-05-08 04:15:00,79.119,79.144,79.091,79.091,199450000.0
2007-05-08 04:20:00,79.098,79.143,79.091,79.091,444490000.0
2007-05-08 04:25:00,79.107,79.144,79.1,79.135,334460000.0
2007-05-08 04:30:00,79.143,79.143,79.102,79.12,236060000.0
2007-05-08 04:35:00,79.09,79.138,79.084,79.099,205110000.0
2007-05-08 04:40:00,79.094,79.107,79.081,79.097,203950000.0
2007-05-08 04:45:00,79.093,79.133,79.08,79.103,136110000.0
2007-05-08 04:50:00,79.099,79.122,79.08,79.1,262710000.0
2007-05-08 04:55:00,79.093,79.122,79.079,79.088,350130000.0
2007-05-08 05:00:00,79.112,79.132,79.062,79.072,542000000.0
2007-05-08 05:05:00,79.076,79.103,79.041,79.08,302690000.0
2007-05-08 05:10:00,79.07,79.083,79.047,79.078,195970000.0
2007-05-08 05:15:00,79.086,79.09,79.027,79.027,264840000.0
2007-05-08 05:20:00,79.042,79.042,78.991,78.993,207610000.0
2007-05-08 05:25:00,79.014,79.033,78.99,79.014,498660000.0
2007-05-08 05:30:00,79.003,79.053,79.003,79.028,281630000.0
2007-05-08 05:35:00,79.002,79.055,79.002,79.055,275910000.0
2007-05-08 05:40:00,79.013,79.05,79.013,79.047,215600000.0
2007-05-08 05:45:00,79.056,79.06,79.021,79.055,161000000.0
2007-05-08 05:50:00,79.02,79.07,79.018,79.056,357800000.0
2007-05-08 05:55:00,79.027,79.086,79.027,79.036,283330000.0
2007-05-08 06:00:00,79.074,79.08,79.04,79.055,263350000.0
2007-05-08 06:05:00,79.048,79.088,79.048,79.08,289220000.0
2007-05-08 06:10:00,79.065,79.081,79.047,79.065,193820000.0
2007-05-08 06:15:00,79.07,79.076,79.03,79.052,139590000.0
2007-05-08 06:20:00,79.034,79.076,79.021,79.027,282620000.0
2007-05-08 06:25:00,79.026,79.068,79.018,79.027,285070000.0
2007-05-08 06:30:00,79.05,79.082,79.033,79.068,398100000.0
2007-05-08 06:35:00,79.064,79.111,79.064,79.074,280630000.0
2007-05-08 06:40:00,79.065,79.08,79.038,79.044,129710000.0
2007-05-08 06:45:00,79.106,79.106,79.042,79.066,347660000.0
2007-05-08 06:50:00,79.057,79.076,79.057,79.076,92890000.0
2007-05-08 06:55:00,79.078,79.119,79.051,79.083,645950000.0
2007-05-08 07:00:00,79.122,79.122,79.055,79.062,234360000.0
2007-05-08 07:05:00,79.086,79.1,79.056,79.082,263740000.0
2007-05-08 07:10:00,79.07,79.085,79.059,79.066,195480000.0
2007-05-08 07:15:00,79.064,79.103,79.06,79.089,252900000.0
2007-05-08 07:20:00,79.097,79.113,79.06,79.106,273140000.0
2007-05-08 07:25:00,79.098,79.129,79.086,79.106,330270000.0
2007-05-08 07:30:00,79.099,79.118,79.069,79.071,264300000.0
2007-05-08 07:35:00,79.079,79.093,79.052,79.062,541040000.0
2007-05-08 07:40:00,79.066,79.1,79.061,79.098,246520000.0
2007-05-08 07:45:00,79.107,79.107,79.066,79.069,656180000.0
2007-05-08 07:50:00,79.077,79.11,79.069,79.076,272410000.0
2007-05-08 07:55:00,79.061,79.115,79.057,79.107,471490000.0
2007-05-08 08:00:00,79.114,79.116,79.085,79.107,112540000.0
2007-05-08 08:05:00,79.082,79.111,79.075,79.09,712170000.0
2007-05-08 08:10:00,79.082,79.114,79.082,79.098,421670000.0
2007-05-08 08:15:00,79.089,79.113,79.089,79.091,342630000.0
2007-05-08 08:20:00,79.098,79.157,79.088,79.111,736240000.0
2007-05-08 08:25:00,79.118,79.16,79.117,79.129,379580000.0
2007-05-08 08:30:00,79.139,79.182,79.139,79.173,288300000.0
2007-05-08 08:35:00,79.158,79.192,79.129,79.169,292310000.0
2007-05-08 08:40:00,79.129,79.176,79.123,79.161,536590000.0
2007-05-08 08:45:00,79.164,79.196,79.133,79.192,244700000.0
2007-05-08 08:50:00,79.138,79.177,79.134,79.168,199690000.0
2007-05-08 08:55:00,79.144,79.17,79.125,79.153,362750000.0
2007-05-08 09:00:00,79.109,79.143,79.101,79.109,342170000.0
2007-05-08 09:05:00,79.113,79.17,79.108,79.138,705310000.0
2007-05-08 09:10:00,79.13,79.21,79.13,79.142,474220000.0
2007-05-08 09:15:00,79.136,79.181,79.129,79.13,385700000.0
2007-05-08 09:20:00,79.163,79.198,79.139,79.191,309760000.0
2007-05-08 09:25:00,79.161,79.204,79.156,79.204,372200000.0
2007-05-08 09:30:00,79.181,79.209,79.161,79.168,238430000.0
2007-05-08 09:35:00,79.177,79.2,79.153,79.154,430380000.0
2007-05-08 09:40:00,79.177,79.197,79.148,79.185,386310000.0
2007-05-08 09:45:00,79.179,79.208,79.156,79.208,342870000.0
2007-05-08 09:50:00,79.21,79.21,79.171,79.203,159340000.0
2007-05-08 09:55:00,79.199,79.204,79.159,79.18,653430000.0
2007-05-08 10:00:00,79.17,79.191,79.135,79.165,365480000.0
2007-05-08 10:05:00,79.15,79.183,79.132,79.142,463260000.0
2007-05-08 10:10:00,79.142,79.186,79.119,79.138,388570000.0
2007-05-08 10:15:00,79.129,79.169,79.085,79.12,363760000.0
2007-05-08 10:20:00,79.108,79.144,79.095,79.137,500760000.0
2007-05-08 10:25:00,79.097,79.132,79.083,79.085,393160000.0
2007-05-08 10:30:00,79.115,79.119,79.073,79.098,392650000.0
2007-05-08 10:35:00,79.069,79.087,79.02,79.064,352760000.0
2007-05-08 10:40:00,79.048,79.07,79.019,79.027,483240000.0
2007-05-08 10:45:00,79.021,79.071,79.014,79.048,558680000.0
2007-05-08 10:50:00,79.034,79.061,79.021,79.021,379730000.0
2007-05-08 10:55:00,79.025,79.079,79.016,79.057,586020000.0
2007-05-08 11:00:00,79.043,79.081,79.013,79.053,563670000.0
2007-05-08 11:05:00,79.029,79.08,79.023,79.079,423170000.0
2007-05-08 11:10:00,79.06,79.081,79.047,79.066,291420000.0
2007-05-08 11:15:00,79.064,79.115,79.064,79.098,290530000.0
2007-05-08 11:20:00,79.071,79.138,79.071,79.129,530250000.0
2007-05-08 11:25:00,79.079,79.113,79.076,79.085,219940000.0
2007-05-08 11:30:00,79.107,79.127,79.084,79.086,360890000.0
2007-05-08 11:35:00,79.094,79.127,79.088,79.09,474810000.0
2007-05-08 11:40:00,79.093,79.143,79.09,79.124,358920000.0
2007-05-08 11:45:00,79.127,79.159,79.119,79.148,370220000.0
2007-05-08 11:50:00,79.155,79.173,79.132,79.132,344550000.0
2007-05-08 11:55:00,79.123,79.15,79.096,79.128,372870000.0
2007-05-08 12:00:00,79.136,79.155,79.081,79.081,365200000.0
2007-05-08 12:05:00,79.088,79.129,79.054,79.122,429460000.0
2007-05-08 12:10:00,79.11,79.139,79.081,79.081,212730000.0
2007-05-08 12:15:00,79.08,79.144,79.08,79.109,498910000.0
2007-05-08 12:20:00,79.113,79.139,79.092,79.116,526350000.0
2007-05-08 12:25:00,79.099,79.141,79.097,79.134,375480000.0
2007-05-08 12:30:00,79.136,79.139,79.09,79.113,448570000.0
2007-05-08 12:35:00,79.109,79.136,79.072,79.112,365300000.0
2007-05-08 12:40:00,79.122,79.136,79.077,79.136,613320000.0
2007-05-08 12:45:00,79.126,79.142,79.064,79.078,369080000.0
2007-05-08 12:50:00,79.105,79.113,79.063,79.071,325570000.0
2007-05-08 12:55:00,79.078,79.108,79.052,79.066,371740000.0
2007-05-08 13:00:00,79.092,79.11,79.04,79.102,402870000.0
2007-05-08 13:05:00,79.11,79.11,79.065,79.08,695640000.0
2007-05-08 13:10:00,79.085,79.098,79.041,79.041,469530000.0
2007-05-08 13:15:00,79.07,79.07,78.979,78.992,328070000.0
2007-05-08 13:20:00,79.017,79.019,78.957,79.016,698610000.0
2007-05-08 13:25:00,79.003,79.018,78.955,78.957,501000000.0
2007-05-08 13:30:00,78.952,78.985,78.93,78.959,354480000.0
2007-05-08 13:35:00,78.971,78.998,78.95,78.953,714950000.0
2007-05-08 13:40:00,78.965,79.022,78.965,78.988,503810000.0
2007-05-08 13:45:00,79.0,79.02,78.981,78.987,467640000.0
2007-05-08 13:50:00,79.018,79.033,78.985,79.021,617440000.0
2007-05-08 13:55:00,78.99,79.022,78.974,78.997,511320000.0
2007-05-08 14:00:00,79.019,79.019,78.917,78.938,396820000.0
2007-05-08 14:05:00,78.953,79.008,78.926,78.946,665760000.0
2007-05-08 14:10:00,78.946,78.988,78.916,78.932,510370000.0
2007-05-08 14:15:00,78.927,78.987,78.909,78.938,479270000.0
2007-05-08 14:20:00,78.933,78.963,78.919,78.922,265310000.0
2007-05-08 14:25:00,78.913,78.934,78.853,78.863,377880000.0
2007-05-08 14:30:00,78.887,78.895,78.832,78.844,477950000.0
2007-05-08 14:35:00,78.879,78.887,78.832,78.874,287280000.0
2007-05-08 14:40:00,78.845,78.88,78.83,78.88,291960000.0
2007-05-08 14:45:00,78.873,78.898,78.837,78.873,287100000.0
2007-05-08 14:50:00,78.877,78.892,78.843,78.844,545560000.0
2007-05-08 14:55:00,78.858,78.865,78.811,78.838,611660000.0
2007-05-08 15:00:00,78.863,78.892,78.843,78.849,582520000.0
2007-05-08 15:05:00,78.843,78.888,78.829,78.866,543550000.0
2007-05-08 15:10:00,78.85,78.883,78.828,78.835,439520000.0
2007-05-08 15:15:00,78.83,78.865,78.818,78.827,656240000.0
2007-05-08 15:20:00,78.82,78.877,78.82,78.841,394670000.0
2007-05-08 15:25:00,78.847,78.89,78.833,78.839,339910000.0
2007-05-08 15:30:00,78.831,78.866,78.82,78.838,295010000.0
2007-05-08 15:35:00,78.838,78.888,78.833,78.848,430300000.0
2007-05-08 15:40:00,78.847,78.894,78.84,78.894,275050000.0
2007-05-08 15:45:00,78.861,78.881,78.841,78.875,346630000.0
2007-05-08 15:50:00,78.857,78.901,78.854,78.889,408100000.0
2007-05-08 15:55:00,78.874,78.908,78.85,78.863,677470000.0
2007-05-08 16:00:00,78.852,78.893,78.827,78.88,510050000.0
2007-05-08 16:05:00,78.852,78.897,78.851,78.858,330940000.0
2007-05-08 16:10:00,78.865,78.958,78.861,78.948,337870000.0
2007-05-08 16:15:00,78.978,78.981,78.923,78.929,621860000.0
2007-05-08 16:20:00,78.935,78.997,78.915,78.93,562450000.0
2007-05-08 16:25:00,78.941,79.049,78.93,79.014,310340000.0
2007-05-08 16:30:00,79.026,79.051,79.004,79.045,486210000.0
2007-05-08 16:35:00,79.004,79.039,78.976,78.997,636850000.0
2007-05-08 16:40:00,78.986,79.013,78.964,79.013,624350000.0
2007-05-08 16:45:00,78.997,79.045,78.96,78.986,529120000.0
2007-05-08 16:50:00,78.953,79.012,78.951,79.012,514740000.0
2007-05-08 16:55:00,78.981,79.024,78.972,78.998,654240000.0
2007-05-08 17:00:00,78.994,79.045,78.988,79.031,347180000.0
2007-05-08 17:05:00,79.027,79.041,78.998,79.016,548100000.0
2007-05-08 17:10:00,79.044,79.057,78.996,78.997,377700000.0
2007-05-08 17:15:00,79.024,79.039,78.973,79.039,406620000.0
2007-05-08 17:20:00,79.018,79.04,78.992,79.005,685550000.0
2007-05-08 17:25:00,79.038,79.068,78.987,79.04,479150000.0
2007-05-08 17:30:00,79.056,79.077,79.02,79.05,335120000.0
2007-05-08 17:35:00,79.061,79.13,79.05,79.12,383770000.0
2007-05-08 17:40:00,79.052,79.098,79.016,79.016,540040000.0
2007-05-08 17:45:00,79.045,79.065,79.014,79.037,370600000.0
2007-05-08 17:50:00,79.033,79.046,79.0,79.042,291600000.0
2007-05-08 17:55:00,79.046,79.046,78.997,79.012,655020000.0
2007-05-08 18:00:00,79.031,79.045,79.0,79.024,506590000.0
2007-05-08 18:05:00,79.033,79.054,79.019,79.037,262000000.0
2007-05-08 18:10:00,79.045,79.053,79.028,79.034,252270000.0
2007-05-08 18:15:00,79.03,79.068,79.013,79.044,445400000.0
2007-05-08 18:20:00,79.007,79.05,79.001,79.011,449100000.0
2007-05-08 18:25:00,78.997,79.026,78.988,78.993,489810000.0
2007-05-08 18:30:00,78.993,79.039,78.987,78.991,528440000.0
2007-05-08 18:35:00,78.996,79.025,78.986,78.992,459590000.0
2007-05-08 18:40:00,79.028,79.03,78.987,79.027,371050000.0
2007-05-08 18:45:00,79.003,79.041,78.979,78.99,653190000.0
2007-05-08 18:50:00,78.998,79.048,78.991,79.047,450070000.0
2007-05-08 18:55:00,79.009,79.099,79.0,79.025,617200000.0
2007-05-08 19:00:00,79.026,79.03,78.986,79.016,542390000.0
2007-05-08 19:05:00,79.003,79.073,78.997,79.004,463180000.0
2007-05-08 19:10:00,78.992,79.03,78.984,79.018,538520000.0
2007-05-08 19:15:00,79.003,79.058,78.999,79.058,368540000.0
2007-05-08 19:20:00,79.026,79.191,79.02,79.055,370230000.0
2007-05-08 19:25:00,79.032,79.231,79.023,79.073,653260000.0
2007-05-08 19:30:00,79.05,79.266,79.043,79.058,250010000.0
2007-05-08 19:35:00,79.027,79.215,79.027,79.056,288480000.0
2007-05-08 19:40:00,79.056,79.056,79.014,79.031,545090000.0
2007-05-08 19:45:00,79.061,79.077,79.034,79.039,488510000.0
2007-05-08 19:50:00,79.032,79.075,79.032,79.065,307580000.0
2007-05-08 19:55:00,79.021,79.077,79.02,79.026,357500000.0
2007-05-08 20:00:00,79.035,79.079,79.031,79.054,362410000.0
2007-05-08 20:05:00,79.045,79.084,79.035,79.042,346910000.0
2007-05-08 20:10:00,79.031,79.076,79.03,79.046,372220000.0
2007-05-08 20:15:00,79.04,79.099,79.032,79.073,435170000.0
2007-05-08 20:20:00,79.087,79.09,79.056,79.08,237070000.0
2007-05-08 20:25:00,79.087,79.091,79.051,79.084,150670000.0
2007-05-08 20:30:00,79.104,79.113,79.058,79.089,535310000.0
2007-05-08 20:35:00,79.116,79.129,79.072,79.09,312460000.0
2007-05-08 20:40:00,79.116,79.116,79.06,79.06,396680000.0
2007-05-08 20:45:00,79.082,79.103,79.061,79.086,439830000.0
2007-05-08 20:50:00,79.076,79.08,79.04,79.075,290200000.0
2007-05-08 20:55:00,79.041,79.074,79.029,79.031,526340000.0
2007-05-08 21:00:00,79.04,79.079,79.034,79.034,354510000.0
2007-05-08 21:05:00,79.086,79.086,79.026,79.066,167900000.0
2007-05-08 21:10:00,79.025,79.05,79.021,79.024,155260000.0
2007-05-08 21:15:00,79.039,79.05,79.018,79.047,258090000.0
2007-05-08 21:20:00,79.038,79.062,79.019,79.035,87520000.0
2007-05-08 21:25:00,79.007,79.039,79.007,79.019,131830000.0
2007-05-08 21:30:00,79.056,79.057,79.014,79.024,213170000.0
2007-05-08 21:35:00,79.046,79.06,79.014,79.058,500380000.0
2007-05-08 21:40:00,79.018,79.043,79.009,79.043,202520000.0
2007-05-08 21:45:00,79.002,79.038,79.002,79.03,173220000.0
2007-05-08 21:50:00,79.019,79.03,79.015,79.029,159580000.0
2007-05-08 21:55:00,78.988,79.01,78.975,78.983,284230000.0
2007-05-08 22:00:00,79.021,79.026,78.992,79.005,408980000.0
2007-05-08 22:05:00,78.998,79.048,78.988,79.027,536240000.0
2007-05-08 22:10:00,79.037,79.04,79.036,79.038,64570000.0
2007-05-08 22:15:00,79.048,79.049,79.006,79.008,280670000.0
2007-05-08 22:20:00,79.014,79.033,79.0,79.02,311110000.0
2007-05-08 22:25:00,79.009,79.029,78.996,79.007,308750000.0
2007-05-08 22:30:00,79.004,79.049,78.975,78.975,142920000.0
2007-05-08 22:35:00,78.924,79.011,78.924,78.948,263580000.0
2007-05-08 22:40:00,78.956,79.044,78.956,79.016,144540000.0
2007-05-08 22:45:00,79.057,79.066,79.018,79.027,310530000.0
2007-05-08 22:50:00,79.021,79.052,79.021,79.052,249930000.0
2007-05-08 22:55:00,79.055,79.059,79.03,79.037,98530000.0
2007-05-08 23:00:00,79.067,79.069,79.02,79.041,204860000.0
2007-05-08 23:05:00,79.029,79.059,79.026,79.042,65370000.0
2007-05-08 23:10:00,79.034,79.037,78.99,79.036,123360000.0
2007-05-08 23:15:00,79.074,79.082,79.041,79.053,146300000.0
2007-05-08 23:20:00,79.049,79.078,79.037,79.078,176070000.0
2007-05-08 23:25:00,79.037,79.046,79.015,79.026,139690000.0
2007-05-08 23:30:00,79.054,79.054,79.007,79.015,288120000.0
2007-05-08 23:35:00,79.006,79.048,79.004,79.039,273710000.0
2007-05-08 23:40:00,79.007,79.03,78.997,79.008,297100000.0
2007-05-08 23:45:00,79.005,79.034,78.986,79.008,446590000.0
2007-05-08 23:50:00,78.997,79.038,78.997,79.038,257610000.0
2007-05-08 23:55:00,79.029,79.059,79.029,79.036,246300000.0
2007-05-09 00:00:00,79.047,79.06,79.038,79.04,187610000.0
2007-05-09 00:05:00,79.048,79.083,79.038,79.067,196130000.0
2007-05-09 00:10:00,79.046,79.058,79.037,79.039,279320000.0
2007-05-09 00:15:00,79.077,79.084,79.04,79.041,258180000.0
2007-05-09 00:20:00,79.048,79.073,79.032,79.032,288350000.0
2007-05-09 00:25:00,79.038,79.066,79.038,79.066,64980000.0
2007-05-09 00:30:00,79.076,79.076,79.025,79.027,330730000.0
2007-05-09 00:35:00,79.033,79.068,79.021,79.043,91520000.0
2007-05-09 00:40:00,79.045,79.059,79.031,79.041,342770000.0
2007-05-09 00:45:00,79.053,79.073,79.014,79.019,440500000.0
2007-05-09 00:50:00,79.03,79.1,79.03,79.073,297340000.0
2007-05-09 00:55:00,79.061,79.1,79.058,79.058,193540000.0
2007-05-09 01:00:00,79.072,79.101,79.06,79.078,263760000.0
2007-05-09 01:05:00,79.106,79.107,79.032,79.032,275590000.0
2007-05-09 01:10:00,79.041,79.08,79.041,79.078,71420000.0
2007-05-09 01:15:00,79.075,79.11,79.07,79.108,129310000.0
2007-05-09 01:20:00,79.056,79.093,79.05,79.079,196350000.0
2007-05-09 01:25:00,79.052,79.083,79.049,79.058,509210000.0
2007-05-09 01:30:00,79.096,79.099,79.063,79.078,263480000.0
2007-05-09 01:35:00,79.067,79.097,79.05,79.05,484740000.0
2007-05-09 01:40:00,79.036,79.081,79.036,79.045,334840000.0
2007-05-09 01:45:00,79.09,79.13,79.03,79.129,318420000.0
2007-05-09 01:50:00,79.043,79.051,79.01,79.018,584820000.0
2007-05-09 01:55:00,79.027,79.044,79.017,79.018,275180000.0
2007-05-09 02:00:00,79.037,79.077,79.025,79.025,411640000.0
2007-05-09 02:05:00,79.045,79.086,79.031,79.04,389200000.0
2007-05-09 02:10:00,79.047,79.091,79.036,79.037,472410000.0
2007-05-09 02:15:00,79.067,79.067,79.014,79.016,119220000.0
2007-05-09 02:20:00,79.012,79.051,79.009,79.024,172320000.0
2007-05-09 02:25:00,79.026,79.061,79.013,79.023,161470000.0
2007-05-09 02:30:00,79.079,79.079,78.979,78.987,570320000.0
2007-05-09 02:35:00,78.979,79.016,78.979,78.994,360000000.0
2007-05-09 02:40:00,78.993,79.017,78.976,78.976,383850000.0
2007-05-09 02:45:00,78.989,79.015,78.907,78.907,332160000.0
2007-05-09 02:50:00,78.897,78.932,78.877,78.883,220910000.0
2007-05-09 02:55:00,78.871,78.884,78.855,78.87,348780000.0
2007-05-09 03:00:00,78.862,78.896,78.826,78.859,455450000.0
2007-05-09 03:05:00,78.844,78.87,78.808,78.818,673650000.0
2007-05-09 03:10:00,78.828,78.84,78.783,78.808,486930000.0
2007-05-09 03:15:00,78.826,78.85,78.806,78.809,67850000.0
2007-05-09 03:20:00,78.817,78.828,78.754,78.79,211840000.0
2007-05-09 03:25:00,78.774,78.842,78.768,78.823,218900000.0
2007-05-09 03:30:00,78.859,78.859,78.79,78.826,193360000.0
2007-05-09 03:35:00,78.812,78.851,78.805,78.817,188670000.0
2007-05-09 03:40:00,78.83,78.84,78.795,78.832,275070000.0
2007-05-09 03:45:00,78.848,78.865,78.825,78.848,122200000.0
2007-05-09 03:50:00,78.847,78.871,78.828,78.845,342820000.0
2007-05-09 03:55:00,78.847,78.862,78.82,78.857,321240000.0
2007-05-09 04:00:00,78.842,78.881,78.833,78.854,209380000.0
2007-05-09 04:05:00,78.842,78.889,78.842,78.877,290000000.0
2007-05-09 04:10:00,78.876,78.876,78.854,78.868,76010000.0
2007-05-09 04:15:00,78.849,78.885,78.842,78.851,207120000.0
2007-05-09 04:20:00,78.856,78.87,78.833,78.839,418100000.0
2007-05-09 04:25:00,78.858,78.879,78.843,78.843,360120000.0
2007-05-09 04:30:00,78.872,78.91,78.846,78.865,167310000.0
2007-05-09 04:35:00,78.849,78.893,78.839,78.848,111540000.0
2007-05-09 04:40:00,78.841,78.864,78.819,78.825,181170000.0
2007-05-09 04:45:00,78.878,78.878,78.822,78.865,103840000.0
2007-05-09 04:50:00,78.866,78.866,78.836,78.866,174820000.0
2007-05-09 04:55:00,78.856,78.865,78.821,78.841,329820000.0
2007-05-09 05:00:00,78.855,78.88,78.823,78.851,441420000.0
2007-05-09 05:05:00,78.866,78.867,78.815,78.849,172930000.0
2007-05-09 05:10:00,78.835,78.864,78.822,78.842,221610000.0
2007-05-09 05:15:00,78.867,78.888,78.834,78.888,256450000.0
2007-05-09 05:20:00,78.858,78.899,78.848,78.895,211430000.0
2007-05-09 05:25:00,78.846,78.896,78.846,78.886,413300000.0
2007-05-09 05:30:00,78.922,78.922,78.863,78.907,267540000.0
2007-05-09 05:35:00,78.887,78.9,78.887,78.898,125480000.0
2007-05-09 05:40:00,78.85,78.897,78.85,78.897,73780000.0
2007-05-09 05:45:00,78.905,78.91,78.866,78.901,217630000.0
2007-05-09 05:50:00,78.914,78.929,78.871,78.871,248560000.0
2007-05-09 05:55:00,78.876,78.886,78.866,78.866,272450000.0
2007-05-09 06:00:00,78.942,78.942,78.868,78.899,262300000.0
2007-05-09 06:05:00,78.913,78.916,78.888,78.906,196940000.0
2007-05-09 06:10:00,78.907,78.932,78.885,78.885,72930000.0
2007-05-09 06:15:00,78.918,78.966,78.887,78.961,106080000.0
2007-05-09 06:20:00,78.903,78.919,78.903,78.909,237480000.0
2007-05-09 06:25:00,78.922,78.922,78.879,78.88,103540000.0
2007-05-09 06:30:00,78.915,78.915,78.873,78.896,288300000.0
2007-05-09 06:35:00,78.909,78.923,78.881,78.899,180930000.0
2007-05-09 06:40:00,78.897,78.953,78.884,78.918,223030000.0
2007-05-09 06:45:00,78.914,78.992,78.914,78.988,246950000.0
2007-05-09 06:50:00,78.99,78.993,78.955,78.99,201720000.0
2007-05-09 06:55:00,78.965,79.005,78.956,78.982,638970000.0
2007-05-09 07:00:00,78.972,79.0,78.959,78.959,201880000.0
2007-05-09 07:05:00,78.968,79.009,78.96,79.009,284750000.0
2007-05-09 07:10:00,79.017,79.02,79.017,79.018,60540000.0
2007-05-09 07:15:00,79.026,79.027,79.01,79.01,118810000.0
2007-05-09 07:20:00,78.983,79.021,78.97,79.004,192200000.0
2007-05-09 07:25:00,79.014,79.034,78.998,79.033,327320000.0
2007-05-09 07:30:00,79.046,79.048,79.003,79.006,287450000.0
2007-05-09 07:35:00,79.0,79.047,78.988,78.99,533290000.0
2007-05-09 07:40:00,78.995,79.045,78.987,79.006,388400000.0
2007-05-09 07:45:00,79.016,79.018,78.957,78.969,670690000.0
2007-05-09 07:50:00,78.978,79.007,78.962,78.995,251420000.0
2007-05-09 07:55:00,78.989,78.993,78.942,78.959,465610000.0
2007-05-09 08:00:00,78.99,79.031,78.962,78.974,236690000.0
2007-05-09 08:05:00,78.991,79.011,78.94,78.991,701500000.0
2007-05-09 08:10:00,78.951,78.99,78.941,78.96,524430000.0
2007-05-09 08:15:00,78.952,79.049,78.948,79.015,333830000.0
2007-05-09 08:20:00,79.034,79.055,79.005,79.034,718180000.0
2007-05-09 08:25:00,79.028,79.056,79.004,79.053,504910000.0
2007-05-09 08:30:00,79.076,79.077,79.017,79.046,308000000.0
2007-05-09 08:35:00,79.037,79.06,79.014,79.014,318360000.0
2007-05-09 08:40:00,79.015,79.053,78.988,78.992,650750000.0
2007-05-09 08:45:00,79.002,79.068,78.998,79.026,281120000.0
2007-05-09 08:50:00,79.031,79.06,79.01,79.038,207870000.0
2007-05-09 08:55:00,79.006,79.031,78.992,79.016,351450000.0
2007-05-09 09:00:00,78.999,79.011,78.958,78.958,359880000.0
2007-05-09 09:05:00,78.969,79.049,78.969,79.012,702600000.0
2007-05-09 09:10:00,78.996,79.04,78.992,79.027,462890000.0
2007-05-09 09:15:00,79.011,79.042,79.011,79.041,393540000.0
2007-05-09 09:20:00,79.035,79.049,79.007,79.027,306840000.0
2007-05-09 09:25:00,79.044,79.07,79.011,79.028,385660000.0
2007-05-09 09:30:00,79.023,79.059,79.006,79.052,257150000.0
2007-05-09 09:35:00,79.013,79.058,79.013,79.043,414580000.0
2007-05-09 09:40:00,79.03,79.057,79.013,79.057,387330000.0
2007-05-09 09:45:00,79.015,79.05,79.005,79.012,246710000.0
2007-05-09 09:50:00,79.035,79.04,78.986,79.015,262680000.0
2007-05-09 09:55:00,79.027,79.04,79.005,79.031,273220000.0
2007-05-09 10:00:00,79.056,79.056,79.003,79.047,353820000.0
2007-05-09 10:05:00,79.016,79.079,79.007,79.041,461610000.0
2007-05-09 10:10:00,79.059,79.114,79.05,79.065,395950000.0
2007-05-09 10:15:00,79.061,79.1,79.061,79.088,385120000.0
2007-05-09 10:20:00,79.051,79.092,79.049,79.086,498230000.0
2007-05-09 10:25:00,79.087,79.087,79.022,79.028,507890000.0
2007-05-09 10:30:00,79.022,79.054,79.013,79.021,371500000.0
2007-05-09 10:35:00,79.057,79.076,79.02,79.069,268080000.0
2007-05-09 10:40:00,79.018,79.046,79.01,79.04,654400000.0
2007-05-09 10:45:00,79.056,79.06,79.005,79.049,562320000.0
2007-05-09 10:50:00,79.01,79.069,79.004,79.034,399350000.0
2007-05-09 10:55:00,79.025,79.042,78.977,78.995,378480000.0
2007-05-09 11:00:00,79.005,79.01,78.962,78.983,507500000.0
2007-05-09 11:05:00,78.943,79.013,78.937,78.982,397990000.0
2007-05-09 11:10:00,78.97,79.019,78.962,78.967,269980000.0
2007-05-09 11:15:00,78.985,79.0,78.95,78.997,313950000.0
2007-05-09 11:20:00,78.968,79.01,78.963,78.984,572210000.0
2007-05-09 11:25:00,79.002,79.052,78.987,79.049,234340000.0
2007-05-09 11:30:00,79.044,79.086,79.035,79.048,371270000.0
2007-05-09 11:35:00,79.041,79.077,79.006,79.009,623250000.0
2007-05-09 11:40:00,79.03,79.032,78.994,78.999,462810000.0
2007-05-09 11:45:00,79.059,79.059,78.991,79.023,321800000.0
2007-05-09 11:50:00,79.005,79.046,78.999,79.037,415310000.0
2007-05-09 11:55:00,79.002,79.036,78.994,79.018,299950000.0
2007-05-09 12:00:00,79.006,79.037,78.989,78.99,356400000.0
2007-05-09 12:05:00,79.008,79.05,78.992,79.047,353560000.0
2007-05-09 12:10:00,79.009,79.009,78.945,78.959,220270000.0
2007-05-09 12:15:00,79.005,79.01,78.97,78.973,480710000.0
2007-05-09 12:20:00,78.959,79.008,78.959,78.998,389800000.0
2007-05-09 12:25:00,78.996,78.996,78.96,78.961,260170000.0
2007-05-09 12:30:00,78.985,79.0,78.959,78.963,459780000.0
2007-05-09 12:35:00,78.977,79.027,78.975,79.025,291590000.0
2007-05-09 12:40:00,79.008,79.051,78.979,79.024,684290000.0
2007-05-09 12:45:00,79.029,79.091,79.027,79.055,487450000.0
2007-05-09 12:50:00,79.039,79.076,79.033,79.059,339320000.0
2007-05-09 12:55:00,79.038,79.083,79.031,79.061,515840000.0
2007-05-09 13:00:00,79.049,79.104,79.049,79.069,389740000.0
2007-05-09 13:05:00,79.073,79.087,79.02,79.02,664870000.0
2007-05-09 13:10:00,79.012,79.054,79.005,79.036,457130000.0
2007-05-09 13:15:00,79.024,79.057,79.006,79.029,318010000.0
2007-05-09 13:20:00,79.002,79.044,78.993,79.004,678850000.0
2007-05-09 13:25:00,79.007,79.024,78.996,79.008,496350000.0
2007-05-09 13:30:00,79.002,79.041,78.993,79.006,339540000.0
2007-05-09 13:35:00,79.04,79.073,78.993,79.073,579400000.0
2007-05-09 13:40:00,79.063,79.084,79.019,79.041,475820000.0
2007-05-09 13:45:00,79.011,79.054,79.011,79.025,443010000.0
2007-05-09 13:50:00,79.027,79.06,79.014,79.056,599960000.0
2007-05-09 13:55:00,79.038,79.072,79.025,79.038,505850000.0
2007-05-09 14:00:00,79.053,79.06,79.023,79.028,320630000.0
2007-05-09 14:05:00,79.053,79.065,79.022,79.033,700150000.0
2007-05-09 14:10:00,79.018,79.06,79.015,79.023,361260000.0
2007-05-09 14:15:00,79.062,79.062,79.021,79.029,339460000.0
2007-05-09 14:20:00,79.021,79.072,79.0,79.004,350390000.0
2007-05-09 14:25:00,78.992,79.016,78.952,78.984,411520000.0
2007-05-09 14:30:00,78.993,78.993,78.962,78.982,481570000.0
2007-05-09 14:35:00,78.97,78.994,78.932,78.963,285170000.0
2007-05-09 14:40:00,78.954,78.972,78.924,78.956,287260000.0
2007-05-09 14:45:00,78.937,78.988,78.931,78.964,300070000.0
2007-05-09 14:50:00,78.94,78.963,78.91,78.937,547220000.0
2007-05-09 14:55:00,78.913,78.954,78.913,78.936,635680000.0
2007-05-09 15:00:00,78.957,78.986,78.923,78.923,587700000.0
2007-05-09 15:05:00,78.938,79.012,78.913,78.991,575160000.0
2007-05-09 15:10:00,79.002,79.017,78.947,78.957,444620000.0
2007-05-09 15:15:00,78.971,78.989,78.924,78.96,667020000.0
2007-05-09 15:20:00,78.952,78.955,78.923,78.93,468400000.0
2007-05-09 15:25:00,78.95,78.992,78.935,78.94,390620000.0
2007-05-09 15:30:00,78.934,79.008,78.934,78.997,292060000.0
2007-05-09 15:35:00,78.993,79.028,78.99,79.003,543080000.0
2007-05-09 15:40:00,79.008,79.042,78.992,79.004,447400000.0
2007-05-09 15:45:00,79.01,79.042,78.982,78.995,353950000.0
2007-05-09 15:50:00,78.989,79.05,78.969,79.044,405210000.0
2007-05-09 15:55:00,79.03,79.052,78.988,79.0,683700000.0
2007-05-09 16:00:00,78.971,79.015,78.971,79.0,396280000.0
2007-05-09 16:05:00,78.99,79.014,78.973,78.997,341950000.0
2007-05-09 16:10:00,78.987,79.001,78.941,78.951,368950000.0
2007-05-09 16:15:00,78.955,78.989,78.894,78.922,667420000.0
2007-05-09 16:20:00,78.92,78.979,78.92,78.944,425980000.0
2007-05-09 16:25:00,78.958,79.003,78.945,78.96,298660000.0
2007-05-09 16:30:00,78.994,78.997,78.958,78.959,464510000.0
2007-05-09 16:35:00,78.973,79.038,78.973,79.002,449290000.0
2007-05-09 16:40:00,79.025,79.065,78.993,79.023,608760000.0
2007-05-09 16:45:00,79.004,79.039,78.993,79.028,521100000.0
2007-05-09 16:50:00,79.044,79.059,78.995,79.001,517400000.0
2007-05-09 16:55:00,78.99,79.044,78.99,79.009,635570000.0
2007-05-09 17:00:00,78.98,79.0,78.962,78.976,350480000.0
2007-05-09 17:05:00,78.968,78.988,78.909,78.988,661880000.0
2007-05-09 17:10:00,78.965,79.004,78.965,78.977,355130000.0
2007-05-09 17:15:00,78.996,79.02,78.978,78.993,380060000.0
2007-05-09 17:20:00,78.97,79.001,78.958,78.996,541530000.0
2007-05-09 17:25:00,78.978,79.015,78.978,78.997,459390000.0
2007-05-09 17:30:00,79.013,79.013,78.976,78.986,189350000.0
2007-05-09 17:35:00,78.98,79.039,78.98,78.999,533450000.0
2007-05-09 17:40:00,79.003,79.045,78.994,78.994,646390000.0
2007-05-09 17:45:00,79.0,79.024,78.971,78.975,380490000.0
2007-05-09 17:50:00,78.97,79.009,78.969,79.0,297240000.0
2007-05-09 17:55:00,78.978,78.993,78.964,78.979,566880000.0
2007-05-09 18:00:00,78.972,79.003,78.971,78.999,392980000.0
2007-05-09 18:05:00,78.995,79.029,78.966,78.991,304560000.0
2007-05-09 18:10:00,78.948,78.988,78.946,78.981,355210000.0
2007-05-09 18:15:00,78.986,79.004,78.981,78.99,208500000.0
2007-05-09 18:20:00,78.995,79.02,78.994,79.019,198750000.0
2007-05-09 18:25:00,79.012,79.047,79.011,79.011,628110000.0
2007-05-09 18:30:00,79.03,79.037,78.995,78.995,486290000.0
2007-05-09 18:35:00,79.012,79.021,78.981,79.008,344820000.0
2007-05-09 18:40:00,79.009,79.041,79.0,79.031,344830000.0
2007-05-09 18:45:00,79.037,79.037,78.992,79.0,383420000.0
2007-05-09 18:50:00,79.023,79.06,78.999,79.059,315620000.0
2007-05-09 18:55:00,79.008,79.05,79.007,79.031,622490000.0
2007-05-09 19:00:00,79.054,79.064,79.023,79.031,544620000.0
2007-05-09 19:05:00,79.037,79.067,79.027,79.052,281540000.0
2007-05-09 19:10:00,79.032,79.084,79.031,79.055,485760000.0
2007-05-09 19:15:00,79.022,79.057,79.015,79.025,510440000.0
2007-05-09 19:20:00,79.035,79.075,79.022,79.043,494810000.0
2007-05-09 19:25:00,79.056,79.083,79.028,79.083,666480000.0
2007-05-09 19:30:00,79.086,79.087,79.044,79.056,277820000.0
2007-05-09 19:35:00,79.065,79.067,79.056,79.057,149440000.0
2007-05-09 19:40:00,79.054,79.072,79.039,79.039,256940000.0
2007-05-09 19:45:00,79.067,79.083,79.042,79.064,275460000.0
2007-05-09 19:50:00,79.031,79.064,79.029,79.061,268330000.0
2007-05-09 19:55:00,79.045,79.068,79.038,79.055,277560000.0
2007-05-09 20:00:00,79.072,79.08,79.042,79.066,430020000.0
2007-05-09 20:05:00,79.075,79.113,79.062,79.086,259190000.0
2007-05-09 20:10:00,79.074,79.103,79.045,79.068,510730000.0
2007-05-09 20:15:00,79.094,79.155,79.067,79.121,434890000.0
2007-05-09 20:20:00,79.138,79.138,79.092,79.096,310790000.0
2007-05-09 20:25:00,79.096,79.14,79.081,79.1,227930000.0
2007-05-09 20:30:00,79.128,79.188,79.11,79.167,554840000.0
2007-05-09 20:35:00,79.156,79.199,79.126,79.19,368310000.0
2007-05-09 20:40:00,79.179,79.21,79.166,79.179,397440000.0
2007-05-09 20:45:00,79.17,79.252,79.162,79.167,533420000.0
2007-05-09 20:50:00,79.185,79.206,79.147,79.169,483210000.0
2007-05-09 20:55:00,79.155,79.228,79.155,79.201,501620000.0
2007-05-09 21:00:00,79.202,79.223,79.165,79.188,407730000.0
2007-05-09 21:05:00,79.16,79.209,79.157,79.196,256190000.0
2007-05-09 21:10:00,79.183,79.239,79.178,79.214,220970000.0
2007-05-09 21:15:00,79.216,79.254,79.195,79.247,278060000.0
2007-05-09 21:20:00,79.207,79.252,79.187,79.226,275290000.0
2007-05-09 21:25:00,79.213,79.238,79.192,79.199,125930000.0
2007-05-09 21:30:00,79.205,79.24,79.171,79.201,171650000.0
2007-05-09 21:35:00,79.207,79.26,79.204,79.258,375060000.0
2007-05-09 21:40:00,79.216,79.252,79.209,79.219,283700000.0
2007-05-09 21:45:00,79.244,79.266,79.211,79.238,265160000.0
2007-05-09 21:50:00,79.232,79.275,79.23,79.241,381810000.0
2007-05-09 21:55:00,79.244,79.288,79.206,79.206,381350000.0
2007-05-09 22:00:00,79.215,79.256,79.164,79.177,412320000.0
2007-05-09 22:05:00,79.188,79.246,79.181,79.231,508910000.0
2007-05-09 22:10:00,79.209,79.214,79.181,79.188,241190000.0
2007-05-09 22:15:00,79.181,79.216,79.167,79.168,256470000.0
2007-05-09 22:20:00,79.207,79.229,79.169,79.175,203430000.0
2007-05-09 22:25:00,79.16,79.198,79.159,79.167,245900000.0
2007-05-09 22:30:00,79.227,79.227,79.159,79.199,238310000.0
2007-05-09 22:35:00,79.171,79.208,79.156,79.207,210210000.0
2007-05-09 22:40:00,79.161,79.199,79.161,79.176,82640000.0
2007-05-09 22:45:00,79.226,79.226,79.216,79.218,174990000.0
2007-05-09 22:50:00,79.161,79.201,79.158,79.195,276890000.0
2007-05-09 22:55:00,79.156,79.194,79.155,79.172,119520000.0
2007-05-09 23:00:00,79.179,79.205,79.156,79.198,259710000.0
2007-05-09 23:05:00,79.19,79.235,79.175,79.182,117200000.0
2007-05-09 23:10:00,79.184,79.206,79.176,79.206,74670000.0
2007-05-09 23:15:00,79.212,79.212,79.17,79.179,194620000.0
2007-05-09 23:20:00,79.168,79.2,79.167,79.2,244320000.0
2007-05-09 23:25:00,79.195,79.198,79.156,79.158,141170000.0
2007-05-09 23:30:00,79.195,79.211,79.167,79.174,388520000.0
2007-05-09 23:35:00,79.189,79.19,79.166,79.187,191220000.0
2007-05-09 23:40:00,79.183,79.21,79.167,79.182,146000000.0
2007-05-09 23:45:00,79.213,79.213,79.145,79.183,381200000.0
2007-05-09 23:50:00,79.139,79.17,79.139,79.169,202030000.0
2007-05-09 23:55:00,79.178,79.179,79.124,79.125,158430000.0
2007-05-10 00:00:00,79.139,79.167,79.117,79.161,187240000.0
2007-05-10 00:05:00,79.164,79.17,79.134,79.167,176940000.0
2007-05-10 00:10:00,79.166,79.168,79.165,79.168,39290000.0
2007-05-10 00:15:00,79.177,79.177,79.134,79.134,160790000.0
2007-05-10 00:20:00,79.136,79.196,79.129,79.17,325200000.0
2007-05-10 00:25:00,79.162,79.179,79.16,79.169,207980000.0
2007-05-10 00:30:00,79.182,79.203,79.153,79.187,278420000.0
2007-05-10 00:35:00,79.177,79.19,79.177,79.189,96490000.0
2007-05-10 00:40:00,79.176,79.179,79.174,79.178,96320000.0
2007-05-10 00:45:00,79.187,79.199,79.147,79.159,569310000.0
2007-05-10 00:50:00,79.169,79.212,79.169,79.2,378670000.0
2007-05-10 00:55:00,79.209,79.231,79.199,79.205,368810000.0
2007-05-10 01:00:00,79.206,79.241,79.171,79.171,285500000.0
2007-05-10 01:05:00,79.177,79.206,79.163,79.173,272950000.0
2007-05-10 01:10:00,79.179,79.199,79.168,79.171,264260000.0
2007-05-10 01:15:00,79.218,79.218,79.161,79.19,129420000.0
2007-05-10 01:20:00,79.183,79.219,79.173,79.208,276610000.0
2007-05-10 01:25:00,79.2,79.229,79.198,79.201,457890000.0
2007-05-10 01:30:00,79.212,79.246,79.192,79.192,219540000.0
2007-05-10 01:35:00,79.177,79.212,79.175,79.208,441850000.0
2007-05-10 01:40:00,79.186,79.25,79.186,79.197,578980000.0
2007-05-10 01:45:00,79.208,79.234,79.173,79.175,459210000.0
2007-05-10 01:50:00,79.185,79.219,79.16,79.16,569440000.0
2007-05-10 01:55:00,79.136,79.182,79.136,79.157,274800000.0
2007-05-10 02:00:00,79.154,79.191,79.143,79.172,409440000.0
2007-05-10 02:05:00,79.167,79.236,79.167,79.182,692170000.0
2007-05-10 02:10:00,79.247,79.249,79.166,79.167,127230000.0
2007-05-10 02:15:00,79.189,79.211,79.153,79.158,138470000.0
2007-05-10 02:20:00,79.167,79.184,79.156,79.158,176460000.0
2007-05-10 02:25:00,79.159,79.196,79.137,79.138,371840000.0
2007-05-10 02:30:00,79.195,79.218,79.139,79.208,265630000.0
2007-05-10 02:35:00,79.134,79.187,79.134,79.143,263740000.0
2007-05-10 02:40:00,79.149,79.206,79.137,79.153,519900000.0
2007-05-10 02:45:00,79.169,79.209,79.155,79.155,343260000.0
2007-05-10 02:50:00,79.168,79.211,79.168,79.199,209690000.0
2007-05-10 02:55:00,79.18,79.18,79.12,79.127,359050000.0
2007-05-10 03:00:00,79.137,79.189,79.133,79.135,448040000.0
2007-05-10 03:05:00,79.143,79.181,79.124,79.13,676650000.0
2007-05-10 03:10:00,79.152,79.182,79.124,79.175,460060000.0
2007-05-10 03:15:00,79.143,79.179,79.137,79.139,146820000.0
2007-05-10 03:20:00,79.149,79.172,79.141,79.167,186640000.0
2007-05-10 03:25:00,79.165,79.175,79.142,79.145,187060000.0
2007-05-10 03:30:00,79.152,79.159,79.107,79.134,217090000.0
2007-05-10 03:35:00,79.121,79.144,79.104,79.114,199590000.0
2007-05-10 03:40:00,79.115,79.14,79.103,79.112,286970000.0
2007-05-10 03:45:00,79.143,79.177,79.124,79.159,133190000.0
2007-05-10 03:50:00,79.155,79.191,79.149,79.179,164100000.0
2007-05-10 03:55:00,79.157,79.172,79.126,79.139,239740000.0
2007-05-10 04:00:00,79.151,79.158,79.119,79.124,231490000.0
2007-05-10 04:05:00,79.13,79.149,79.095,79.137,280870000.0
2007-05-10 04:10:00,79.089,79.111,79.071,79.104,288340000.0
2007-05-10 04:15:00,79.124,79.152,79.099,79.126,211080000.0
2007-05-10 04:20:00,79.153,79.153,79.101,79.11,446520000.0
2007-05-10 04:25:00,79.109,79.145,79.103,79.109,238110000.0
2007-05-10 04:30:00,79.116,79.154,79.112,79.15,228940000.0
2007-05-10 04:35:00,79.122,79.165,79.122,79.148,182150000.0
2007-05-10 04:40:00,79.149,79.175,79.133,79.167,202180000.0
2007-05-10 04:45:00,79.139,79.197,79.139,79.153,126190000.0
2007-05-10 04:50:00,79.156,79.194,79.147,79.176,243400000.0
2007-05-10 04:55:00,79.144,79.178,79.144,79.157,442170000.0
2007-05-10 05:00:00,79.17,79.207,79.158,79.207,558320000.0
2007-05-10 05:05:00,79.188,79.203,79.156,79.16,301000000.0
2007-05-10 05:10:00,79.176,79.212,79.17,79.208,198750000.0
2007-05-10 05:15:00,79.228,79.228,79.188,79.21,275340000.0
2007-05-10 05:20:00,79.2,79.233,79.197,79.197,238030000.0
2007-05-10 05:25:00,79.213,79.221,79.192,79.202,396540000.0
2007-05-10 05:30:00,79.195,79.252,79.195,79.205,72720000.0
2007-05-10 05:35:00,79.217,79.227,79.177,79.197,271350000.0
2007-05-10 05:40:00,79.181,79.226,79.179,79.185,182720000.0
2007-05-10 05:45:00,79.22,79.22,79.156,79.186,163210000.0
2007-05-10 05:50:00,79.197,79.203,79.153,79.153,368250000.0
2007-05-10 05:55:00,79.149,79.18,79.14,79.14,185010000.0
2007-05-10 06:00:00,79.164,79.187,79.147,79.179,261300000.0
2007-05-10 06:05:00,79.175,79.192,79.149,79.16,189080000.0
2007-05-10 06:10:00,79.157,79.18,79.144,79.173,75000000.0
2007-05-10 06:15:00,79.175,79.176,79.146,79.149,107180000.0
2007-05-10 06:20:00,79.159,79.189,79.134,79.189,262410000.0
2007-05-10 06:25:00,79.177,79.18,79.169,79.169,86340000.0
2007-05-10 06:30:00,79.185,79.19,79.131,79.188,247200000.0
2007-05-10 06:35:00,79.177,79.191,79.156,79.169,286910000.0
2007-05-10 06:40:00,79.139,79.176,79.137,79.146,201120000.0
2007-05-10 06:45:00,79.177,79.192,79.141,79.164,334030000.0
2007-05-10 06:50:00,79.153,79.193,79.138,79.154,202190000.0
2007-05-10 06:55:00,79.187,79.191,79.179,79.186,283050000.0
2007-05-10 07:00:00,79.193,79.218,79.133,79.151,300030000.0
2007-05-10 07:05:00,79.144,79.182,79.144,79.169,303480000.0
2007-05-10 07:10:00,79.14,79.177,79.139,79.151,160420000.0
2007-05-10 07:15:00,79.177,79.196,79.156,79.189,143520000.0
2007-05-10 07:20:00,79.172,79.188,79.154,79.185,247410000.0
2007-05-10 07:25:00,79.168,79.205,79.159,79.163,329570000.0
2007-05-10 07:30:00,79.173,79.204,79.157,79.188,173620000.0
2007-05-10 07:35:00,79.184,79.212,79.164,79.184,531010000.0
2007-05-10 07:40:00,79.19,79.232,79.185,79.216,555400000.0
2007-05-10 07:45:00,79.181,79.218,79.167,79.182,682960000.0
2007-05-10 07:50:00,79.205,79.215,79.183,79.2,163770000.0
2007-05-10 07:55:00,79.225,79.229,79.171,79.196,330590000.0
2007-05-10 08:00:00,79.15,79.194,79.144,79.188,243920000.0
2007-05-10 08:05:00,79.178,79.21,79.154,79.154,703470000.0
2007-05-10 08:10:00,79.142,79.173,79.108,79.137,517490000.0
2007-05-10 08:15:00,79.149,79.19,79.113,79.118,349950000.0
2007-05-10 08:20:00,79.126,79.153,79.101,79.135,705270000.0
2007-05-10 08:25:00,79.107,79.141,79.099,79.134,515540000.0
2007-05-10 08:30:00,79.119,79.15,79.097,79.11,335450000.0
2007-05-10 08:35:00,79.142,79.153,79.115,79.153,293620000.0
2007-05-10 08:40:00,79.122,79.158,79.111,79.125,637920000.0
2007-05-10 08:45:00,79.132,79.173,79.124,79.157,261470000.0
2007-05-10 08:50:00,79.185,79.188,79.149,79.154,227150000.0
2007-05-10 08:55:00,79.154,79.195,79.147,79.159,343900000.0
2007-05-10 09:00:00,79.182,79.19,79.151,79.178,339950000.0
2007-05-10 09:05:00,79.157,79.232,79.155,79.231,707770000.0
2007-05-10 09:10:00,79.196,79.236,79.196,79.215,478250000.0
2007-05-10 09:15:00,79.201,79.231,79.192,79.228,324410000.0
2007-05-10 09:20:00,79.208,79.239,79.199,79.222,217810000.0
2007-05-10 09:25:00,79.19,79.228,79.188,79.2,372850000.0
2007-05-10 09:30:00,79.208,79.252,79.207,79.246,255280000.0
2007-05-10 09:35:00,79.241,79.253,79.2,79.212,413120000.0
2007-05-10 09:40:00,79.201,79.244,79.201,79.229,368960000.0
2007-05-10 09:45:00,79.222,79.274,79.222,79.257,344900000.0
2007-05-10 09:50:00,79.247,79.29,79.246,79.289,300880000.0
2007-05-10 09:55:00,79.264,79.299,79.241,79.273,650160000.0
2007-05-10 10:00:00,79.244,79.282,79.236,79.267,348890000.0
2007-05-10 10:05:00,79.249,79.298,79.246,79.27,465940000.0
2007-05-10 10:10:00,79.26,79.309,79.248,79.288,398850000.0
2007-05-10 10:15:00,79.322,79.37,79.289,79.323,381880000.0
2007-05-10 10:20:00,79.311,79.359,79.299,79.355,483240000.0
2007-05-10 10:25:00,79.33,79.36,79.318,79.339,357200000.0
2007-05-10 10:30:00,79.35,79.377,79.323,79.323,384460000.0
2007-05-10 10:35:00,79.314,79.36,79.314,79.335,362840000.0
2007-05-10 10:40:00,79.321,79.364,79.321,79.339,649860000.0
2007-05-10 10:45:00,79.33,79.364,79.318,79.346,571590000.0
2007-05-10 10:50:00,79.34,79.362,79.321,79.321,379490000.0
2007-05-10 10:55:00,79.324,79.37,79.304,79.307,290670000.0
2007-05-10 11:00:00,79.346,79.349,79.302,79.323,514350000.0
2007-05-10 11:05:00,79.332,79.362,79.32,79.333,398190000.0
2007-05-10 11:10:00,79.353,79.374,79.325,79.349,271180000.0
2007-05-10 11:15:00,79.363,79.399,79.341,79.359,329670000.0
2007-05-10 11:20:00,79.341,79.369,79.311,79.34,539040000.0
2007-05-10 11:25:00,79.353,79.391,79.353,79.371,238540000.0
2007-05-10 11:30:00,79.363,79.391,79.343,79.357,377600000.0
2007-05-10 11:35:00,79.346,79.381,79.265,79.309,633030000.0
2007-05-10 11:40:00,79.299,79.351,79.294,79.325,484220000.0
2007-05-10 11:45:00,79.304,79.34,79.291,79.302,303820000.0
2007-05-10 11:50:00,79.309,79.348,79.303,79.303,255330000.0
2007-05-10 11:55:00,79.311,79.361,79.306,79.322,357250000.0
2007-05-10 12:00:00,79.343,79.358,79.303,79.321,369200000.0
2007-05-10 12:05:00,79.334,79.362,79.314,79.331,422900000.0
2007-05-10 12:10:00,79.32,79.376,79.316,79.366,247580000.0
2007-05-10 12:15:00,79.339,79.382,79.321,79.324,488960000.0
2007-05-10 12:20:00,79.318,79.36,79.294,79.357,516340000.0
2007-05-10 12:25:00,79.31,79.363,79.307,79.312,541520000.0
2007-05-10 12:30:00,79.305,79.362,79.269,79.296,549620000.0
2007-05-10 12:35:00,79.305,79.331,79.281,79.283,344470000.0
2007-05-10 12:40:00,79.29,79.331,79.286,79.299,623680000.0
2007-05-10 12:45:00,79.323,79.327,79.276,79.276,428860000.0
2007-05-10 12:50:00,79.285,79.333,79.279,79.327,287830000.0
2007-05-10 12:55:00,79.318,79.322,79.256,79.261,388670000.0
2007-05-10 13:00:00,79.25,79.293,79.226,79.261,390540000.0
2007-05-10 13:05:00,79.248,79.272,79.221,79.243,693500000.0
2007-05-10 13:10:00,79.214,79.271,79.209,79.242,389370000.0
2007-05-10 13:15:00,79.28,79.309,79.232,79.286,248810000.0
2007-05-10 13:20:00,79.235,79.293,79.235,79.243,714180000.0
2007-05-10 13:25:00,79.27,79.322,79.251,79.308,416360000.0
2007-05-10 13:30:00,79.282,79.308,79.278,79.286,287860000.0
2007-05-10 13:35:00,79.28,79.333,79.277,79.333,696790000.0
2007-05-10 13:40:00,79.303,79.359,79.301,79.301,487330000.0
2007-05-10 13:45:00,79.307,79.341,79.271,79.271,447000000.0
2007-05-10 13:50:00,79.296,79.3,79.254,79.294,603080000.0
2007-05-10 13:55:00,79.263,79.308,79.263,79.275,640380000.0
2007-05-10 14:00:00,79.314,79.33,79.266,79.297,406740000.0
2007-05-10 14:05:00,79.281,79.307,79.272,79.288,700320000.0
2007-05-10 14:10:00,79.283,79.322,79.269,79.303,496960000.0
2007-05-10 14:15:00,79.298,79.319,79.269,79.281,498330000.0
2007-05-10 14:20:00,79.302,79.331,79.27,79.279,243570000.0
2007-05-10 14:25:00,79.275,79.31,79.27,79.291,377670000.0
2007-05-10 14:30:00,79.275,79.301,79.22,79.259,487690000.0
2007-05-10 14:35:00,79.25,79.322,79.24,79.283,304950000.0
2007-05-10 14:40:00,79.301,79.301,79.265,79.295,294230000.0
2007-05-10 14:45:00,79.269,79.316,79.269,79.286,275110000.0
2007-05-10 14:50:00,79.312,79.379,79.299,79.37,528250000.0
2007-05-10 14:55:00,79.379,79.384,79.316,79.373,613980000.0
2007-05-10 15:00:00,79.34,79.369,79.295,79.314,574970000.0
2007-05-10 15:05:00,79.326,79.334,79.282,79.282,537860000.0
2007-05-10 15:10:00,79.315,79.339,79.271,79.333,433490000.0
2007-05-10 15:15:00,79.324,79.346,79.29,79.29,664680000.0
2007-05-10 15:20:00,79.312,79.335,79.267,79.279,445010000.0
2007-05-10 15:25:00,79.296,79.32,79.281,79.313,225510000.0
2007-05-10 15:30:00,79.302,79.332,79.274,79.319,291910000.0
2007-05-10 15:35:00,79.289,79.331,79.284,79.31,571840000.0
2007-05-10 15:40:00,79.32,79.351,79.314,79.338,451210000.0
2007-05-10 15:45:00,79.364,79.364,79.313,79.323,359520000.0
2007-05-10 15:50:00,79.305,79.331,79.273,79.319,318160000.0
2007-05-10 15:55:00,79.286,79.312,79.273,79.306,573930000.0
2007-05-10 16:00:00,79.286,79.33,79.262,79.304,513740000.0
2007-05-10 16:05:00,79.298,79.362,79.282,79.33,344520000.0
2007-05-10 16:10:00,79.332,79.334,79.293,79.317,351200000.0
2007-05-10 16:15:00,79.328,79.362,79.313,79.332,653890000.0
2007-05-10 16:20:00,79.354,79.354,79.319,79.338,339900000.0
2007-05-10 16:25:00,79.328,79.34,79.276,79.277,292880000.0
2007-05-10 16:30:00,79.278,79.333,79.277,79.304,485610000.0
2007-05-10 16:35:00,79.3,79.338,79.287,79.29,615660000.0
2007-05-10 16:40:00,79.315,79.322,79.275,79.31,580650000.0
2007-05-10 16:45:00,79.325,79.331,79.27,79.323,519910000.0
2007-05-10 16:50:00,79.314,79.333,79.292,79.324,456400000.0
2007-05-10 16:55:00,79.314,79.334,79.288,79.305,646000000.0
2007-05-10 17:00:00,79.283,79.32,79.281,79.309,350790000.0
2007-05-10 17:05:00,79.28,79.318,79.265,79.289,683590000.0
2007-05-10 17:10:00,79.281,79.318,79.268,79.268,358460000.0
2007-05-10 17:15:00,79.276,79.315,79.272,79.282,400880000.0
2007-05-10 17:20:00,79.315,79.329,79.275,79.277,697110000.0
2007-05-10 17:25:00,79.271,79.307,79.269,79.28,356400000.0
2007-05-10 17:30:00,79.308,79.321,79.282,79.316,323840000.0
2007-05-10 17:35:00,79.295,79.326,79.28,79.291,547180000.0
2007-05-10 17:40:00,79.299,79.315,79.279,79.299,530360000.0
2007-05-10 17:45:00,79.307,79.313,79.268,79.268,190640000.0
2007-05-10 17:50:00,79.276,79.302,79.245,79.264,290740000.0
2007-05-10 17:55:00,79.246,79.262,79.215,79.262,609740000.0
2007-05-10 18:00:00,79.231,79.269,79.151,79.183,535130000.0
2007-05-10 18:05:00,79.181,79.199,79.122,79.152,290930000.0
2007-05-10 18:10:00,79.178,79.185,79.14,79.164,498220000.0
2007-05-10 18:15:00,79.194,79.197,79.121,79.148,466670000.0
2007-05-10 18:20:00,79.155,79.166,79.101,79.127,453650000.0
2007-05-10 18:25:00,79.116,79.121,79.06,79.12,623670000.0
2007-05-10 18:30:00,79.118,79.13,79.065,79.096,534210000.0
2007-05-10 18:35:00,79.072,79.123,79.059,79.059,457690000.0
2007-05-10 18:40:00,79.056,79.079,79.023,79.066,535940000.0
2007-05-10 18:45:00,79.035,79.08,79.03,79.077,658420000.0
2007-05-10 18:50:00,79.062,79.083,79.022,79.038,429840000.0
2007-05-10 18:55:00,79.051,79.068,79.003,79.028,641890000.0
2007-05-10 19:00:00,79.042,79.048,78.976,79.029,537360000.0
2007-05-10 19:05:00,79.018,79.038,78.962,78.971,485430000.0
2007-05-10 19:10:00,78.976,78.984,78.878,78.892,598160000.0
2007-05-10 19:15:00,78.919,78.933,78.868,78.928,525610000.0
2007-05-10 19:20:00,78.932,78.981,78.901,78.981,531950000.0
2007-05-10 19:25:00,78.968,78.994,78.951,78.984,396060000.0
2007-05-10 19:30:00,78.953,78.98,78.917,78.926,360710000.0
2007-05-10 19:35:00,78.923,78.978,78.923,78.971,287660000.0
2007-05-10 19:40:00,78.945,78.978,78.939,78.967,567880000.0
2007-05-10 19:45:00,78.958,79.012,78.945,78.966,504390000.0
2007-05-10 19:50:00,78.997,79.025,78.957,78.974,180790000.0
2007-05-10 19:55:00,78.941,78.962,78.913,78.93,459980000.0
2007-05-10 20:00:00,78.911,78.982,78.911,78.978,440240000.0
2007-05-10 20:05:00,79.003,79.004,78.952,78.98,358360000.0
2007-05-10 20:10:00,78.974,78.992,78.962,78.985,377660000.0
2007-05-10 20:15:00,78.958,79.003,78.944,78.975,416900000.0
2007-05-10 20:20:00,78.969,78.983,78.952,78.96,296750000.0
2007-05-10 20:25:00,78.987,78.987,78.953,78.962,156340000.0
2007-05-10 20:30:00,78.97,79.009,78.955,79.008,435950000.0
2007-05-10 20:35:00,78.999,79.01,78.969,79.008,120980000.0
2007-05-10 20:40:00,78.965,78.991,78.959,78.991,240720000.0
2007-05-10 20:45:00,78.964,79.009,78.959,78.971,322650000.0
2007-05-10 20:50:00,78.987,78.995,78.959,78.994,462090000.0
2007-05-10 20:55:00,78.969,79.02,78.952,78.969,540480000.0
2007-05-10 21:00:00,78.957,79.0,78.944,78.971,437550000.0
2007-05-10 21:05:00,78.93,78.985,78.928,78.976,262890000.0
2007-05-10 21:10:00,78.941,78.979,78.934,78.956,156270000.0
2007-05-10 21:15:00,78.993,78.993,78.962,78.97,290410000.0
2007-05-10 21:20:00,78.974,78.99,78.946,78.988,150940000.0
2007-05-10 21:25:00,78.955,78.966,78.94,78.948,104030000.0
2007-05-10 21:30:00,78.947,78.968,78.917,78.927,252620000.0
2007-05-10 21:35:00,78.935,78.96,78.912,78.958,486190000.0
2007-05-10 21:40:00,78.945,78.945,78.919,78.933,245080000.0
2007-05-10 21:45:00,78.94,78.969,78.927,78.936,282130000.0
2007-05-10 21:50:00,78.929,78.96,78.899,78.903,361270000.0
2007-05-10 21:55:00,78.996,79.0,78.856,78.857,212280000.0
2007-05-10 22:00:00,78.847,78.891,78.839,78.855,411680000.0
2007-05-10 22:05:00,78.846,78.924,78.839,78.887,533240000.0
2007-05-10 22:10:00,78.889,78.91,78.852,78.858,385370000.0
2007-05-10 22:15:00,78.852,78.93,78.852,78.902,358010000.0
2007-05-10 22:20:00,78.909,78.922,78.896,78.909,316090000.0
2007-05-10 22:25:00,78.917,78.953,78.915,78.929,324200000.0
2007-05-10 22:30:00,78.954,78.954,78.907,78.911,359190000.0
2007-05-10 22:35:00,78.914,78.924,78.903,78.917,318380000.0
2007-05-10 22:40:00,78.909,78.922,78.874,78.878,154430000.0
2007-05-10 22:45:00,78.929,78.929,78.86,78.869,255800000.0
2007-05-10 22:50:00,78.862,78.898,78.858,78.895,401010000.0
2007-05-10 22:55:00,78.865,78.899,78.858,78.897,115760000.0
2007-05-10 23:00:00,78.924,78.925,78.802,78.842,266800000.0
2007-05-10 23:05:00,78.834,78.9,78.834,78.884,156710000.0
2007-05-10 23:10:00,78.866,78.881,78.841,78.849,131590000.0
2007-05-10 23:15:00,78.874,78.882,78.832,78.869,149750000.0
2007-05-10 23:20:00,78.86,78.893,78.857,78.878,223690000.0
2007-05-10 23:25:00,78.885,78.923,78.876,78.888,310810000.0
2007-05-10 23:30:00,78.899,78.939,78.864,78.915,407790000.0
2007-05-10 23:35:00,78.907,78.95,78.886,78.915,296270000.0
2007-05-10 23:40:00,78.898,78.917,78.884,78.907,223650000.0
2007-05-10 23:45:00,78.899,78.909,78.84,78.84,461580000.0
2007-05-10 23:50:00,78.812,78.84,78.788,78.838,320410000.0
2007-05-10 23:55:00,78.814,78.843,78.787,78.814,329210000.0
2007-05-11 00:00:00,78.83,78.858,78.813,78.813,253940000.0
2007-05-11 00:05:00,78.819,78.86,78.8,78.8,197700000.0
2007-05-11 00:10:00,78.788,78.825,78.76,78.82,134420000.0
2007-05-11 00:15:00,78.812,78.831,78.757,78.759,342310000.0
2007-05-11 00:20:00,78.752,78.823,78.752,78.808,310390000.0
2007-05-11 00:25:00,78.815,78.82,78.793,78.806,222090000.0
2007-05-11 00:30:00,78.833,78.834,78.785,78.787,362220000.0
2007-05-11 00:35:00,78.794,78.836,78.789,78.801,95220000.0
2007-05-11 00:40:00,78.816,78.819,78.805,78.808,173040000.0
2007-05-11 00:45:00,78.845,78.845,78.788,78.796,340020000.0
2007-05-11 00:50:00,78.808,78.826,78.787,78.787,370940000.0
2007-05-11 00:55:00,78.768,78.804,78.748,78.756,344560000.0
2007-05-11 01:00:00,78.772,78.813,78.771,78.786,266570000.0
2007-05-11 01:05:00,78.824,78.829,78.721,78.723,282330000.0
2007-05-11 01:10:00,78.71,78.743,78.709,78.72,251680000.0
2007-05-11 01:15:00,78.737,78.758,78.691,78.705,203410000.0
2007-05-11 01:20:00,78.701,78.744,78.691,78.744,258840000.0
2007-05-11 01:25:00,78.756,78.756,78.672,78.672,345450000.0
2007-05-11 01:30:00,78.681,78.701,78.667,78.682,270730000.0
2007-05-11 01:35:00,78.697,78.739,78.691,78.712,555690000.0
2007-05-11 01:40:00,78.717,78.731,78.681,78.688,573130000.0
2007-05-11 01:45:00,78.696,78.735,78.69,78.725,452890000.0
2007-05-11 01:50:00,78.736,78.784,78.733,78.76,553160000.0
2007-05-11 01:55:00,78.752,78.773,78.719,78.736,250670000.0
2007-05-11 02:00:00,78.781,78.811,78.745,78.745,391130000.0
2007-05-11 02:05:00,78.756,78.771,78.728,78.738,670420000.0
2007-05-11 02:10:00,78.729,78.771,78.711,78.716,463840000.0
2007-05-11 02:15:00,78.732,78.74,78.709,78.713,125750000.0
2007-05-11 02:20:00,78.711,78.756,78.707,78.743,180190000.0
2007-05-11 02:25:00,78.716,78.745,78.669,78.694,345440000.0
2007-05-11 02:30:00,78.707,78.775,78.703,78.754,568480000.0
2007-05-11 02:35:00,78.745,78.754,78.708,78.724,346620000.0
2007-05-11 02:40:00,78.727,78.751,78.711,78.743,514660000.0
2007-05-11 02:45:00,78.765,78.776,78.75,78.754,348700000.0
2007-05-11 02:50:00,78.765,78.802,78.757,78.786,217190000.0
2007-05-11 02:55:00,78.793,78.811,78.77,78.774,234380000.0
2007-05-11 03:00:00,78.798,78.835,78.78,78.78,445940000.0
2007-05-11 03:05:00,78.797,78.815,78.765,78.807,660780000.0
2007-05-11 03:10:00,78.771,78.847,78.771,78.832,463440000.0
2007-05-11 03:15:00,78.851,78.895,78.829,78.891,158110000.0
2007-05-11 03:20:00,78.904,78.914,78.858,78.858,224760000.0
2007-05-11 03:25:00,78.863,78.907,78.845,78.869,215390000.0
2007-05-11 03:30:00,78.892,78.895,78.804,78.81,220180000.0
2007-05-11 03:35:00,78.819,78.861,78.812,78.836,223130000.0
2007-05-11 03:40:00,78.823,78.823,78.79,78.8,292090000.0
2007-05-11 03:45:00,78.817,78.848,78.792,78.828,141100000.0
2007-05-11 03:50:00,78.833,78.886,78.833,78.849,344690000.0
2007-05-11 03:55:00,78.846,78.906,78.835,78.895,335350000.0
2007-05-11 04:00:00,78.873,78.919,78.873,78.901,211520000.0
2007-05-11 04:05:00,78.924,78.929,78.884,78.897,294360000.0
2007-05-11 04:10:00,78.893,78.924,78.878,78.919,285230000.0
2007-05-11 04:15:00,78.922,78.927,78.893,78.909,230840000.0
2007-05-11 04:20:00,78.916,78.951,78.894,78.904,445800000.0
2007-05-11 04:25:00,78.898,78.939,78.889,78.932,344920000.0
2007-05-11 04:30:00,78.938,78.957,78.876,78.885,206960000.0
2007-05-11 04:35:00,78.917,78.917,78.87,78.881,100670000.0
2007-05-11 04:40:00,78.904,78.916,78.872,78.905,208780000.0
2007-05-11 04:45:00,78.909,78.92,78.866,78.866,120230000.0
2007-05-11 04:50:00,78.881,78.916,78.873,78.903,267150000.0
2007-05-11 04:55:00,78.863,78.892,78.851,78.892,456410000.0
2007-05-11 05:00:00,78.861,78.911,78.849,78.905,540990000.0
2007-05-11 05:05:00,78.913,78.931,78.885,78.908,214700000.0
2007-05-11 05:10:00,78.871,78.893,78.851,78.863,216870000.0
2007-05-11 05:15:00,78.854,78.913,78.847,78.865,262030000.0
2007-05-11 05:20:00,78.893,78.922,78.866,78.888,210620000.0
2007-05-11 05:25:00,78.885,78.924,78.861,78.874,635210000.0
2007-05-11 05:30:00,78.893,78.893,78.845,78.872,273550000.0
2007-05-11 05:35:00,78.884,78.912,78.864,78.897,315690000.0
2007-05-11 05:40:00,78.86,78.887,78.842,78.842,206990000.0
2007-05-11 05:45:00,78.852,78.87,78.836,78.848,185210000.0
2007-05-11 05:50:00,78.84,78.869,78.83,78.858,357930000.0
2007-05-11 05:55:00,78.864,78.878,78.84,78.846,281420000.0
2007-05-11 06:00:00,78.876,78.892,78.855,78.884,281790000.0
2007-05-11 06:05:00,78.885,78.931,78.878,78.91,287520000.0
2007-05-11 06:10:00,78.93,78.932,78.899,78.932,99650000.0
2007-05-11 06:15:00,78.934,78.943,78.884,78.898,140990000.0
2007-05-11 06:20:00,78.909,78.913,78.881,78.902,298430000.0
2007-05-11 06:25:00,78.892,78.912,78.865,78.869,278810000.0
2007-05-11 06:30:00,78.899,78.909,78.865,78.896,419600000.0
2007-05-11 06:35:00,78.888,78.911,78.879,78.893,286980000.0
2007-05-11 06:40:00,78.867,78.917,78.859,78.865,217230000.0
2007-05-11 06:45:00,78.892,78.918,78.858,78.867,348260000.0
2007-05-11 06:50:00,78.875,78.913,78.871,78.898,222220000.0
2007-05-11 06:55:00,78.887,78.929,78.887,78.919,607320000.0
2007-05-11 07:00:00,78.915,78.943,78.904,78.92,308900000.0
2007-05-11 07:05:00,78.911,78.952,78.894,78.9,269990000.0
2007-05-11 07:10:00,78.906,78.943,78.896,78.913,92010000.0
2007-05-11 07:15:00,78.925,78.925,78.873,78.88,260310000.0
2007-05-11 07:20:00,78.889,78.924,78.874,78.886,276350000.0
2007-05-11 07:25:00,78.891,78.894,78.836,78.894,437360000.0
2007-05-11 07:30:00,78.885,78.893,78.86,78.871,283190000.0
2007-05-11 07:35:00,78.86,78.887,78.832,78.868,531360000.0
2007-05-11 07:40:00,78.83,78.892,78.825,78.833,544820000.0
2007-05-11 07:45:00,78.825,78.865,78.825,78.839,669140000.0
2007-05-11 07:50:00,78.832,78.88,78.832,78.863,368080000.0
2007-05-11 07:55:00,78.832,78.865,78.819,78.819,476250000.0
2007-05-11 08:00:00,78.839,78.858,78.824,78.838,153490000.0
2007-05-11 08:05:00,78.812,78.863,78.81,78.849,707840000.0
2007-05-11 08:10:00,78.837,78.847,78.807,78.807,509090000.0
2007-05-11 08:15:00,78.848,78.863,78.813,78.863,340200000.0
2007-05-11 08:20:00,78.833,78.88,78.833,78.877,703490000.0
2007-05-11 08:25:00,78.87,78.88,78.831,78.831,518070000.0
2007-05-11 08:30:00,78.854,78.869,78.821,78.869,288520000.0
2007-05-11 08:35:00,78.891,78.891,78.854,78.854,320670000.0
2007-05-11 08:40:00,78.856,78.888,78.847,78.852,641230000.0
2007-05-11 08:45:00,78.84,78.889,78.836,78.852,278080000.0
2007-05-11 08:50:00,78.84,78.888,78.832,78.872,209970000.0
2007-05-11 08:55:00,78.87,78.91,78.859,78.875,252070000.0
2007-05-11 09:00:00,78.89,78.908,78.839,78.839,206320000.0
2007-05-11 09:05:00,78.848,78.883,78.835,78.87,583480000.0
2007-05-11 09:10:00,78.881,78.881,78.837,78.838,394010000.0
2007-05-11 09:15:00,78.887,78.887,78.836,78.858,387800000.0
2007-05-11 09:20:00,78.869,78.889,78.823,78.823,288360000.0
2007-05-11 09:25:00,78.805,78.834,78.796,78.808,265280000.0
2007-05-11 09:30:00,78.829,78.829,78.757,78.78,260670000.0
2007-05-11 09:35:00,78.773,78.824,78.763,78.824,432380000.0
2007-05-11 09:40:00,78.795,78.815,78.77,78.796,382300000.0
2007-05-11 09:45:00,78.761,78.799,78.748,78.799,247180000.0
2007-05-11 09:50:00,78.778,78.825,78.776,78.797,298490000.0
2007-05-11 09:55:00,78.803,78.864,78.799,78.864,644920000.0
2007-05-11 10:00:00,78.844,78.872,78.812,78.845,350650000.0
2007-05-11 10:05:00,78.829,78.88,78.823,78.842,461840000.0
2007-05-11 10:10:00,78.843,78.878,78.835,78.864,217500000.0
2007-05-11 10:15:00,78.832,78.87,78.807,78.81,380580000.0
2007-05-11 10:20:00,78.801,78.883,78.798,78.883,484270000.0
2007-05-11 10:25:00,78.871,78.881,78.808,78.808,509010000.0
2007-05-11 10:30:00,78.816,78.852,78.769,78.777,397850000.0
2007-05-11 10:35:00,78.784,78.829,78.757,78.793,369130000.0
2007-05-11 10:40:00,78.769,78.801,78.749,78.751,633860000.0
2007-05-11 10:45:00,78.761,78.816,78.755,78.788,409210000.0
2007-05-11 10:50:00,78.779,78.826,78.778,78.804,336590000.0
2007-05-11 10:55:00,78.767,78.813,78.763,78.78,499140000.0
2007-05-11 11:00:00,78.774,78.818,78.757,78.763,500470000.0
2007-05-11 11:05:00,78.75,78.788,78.726,78.754,372150000.0
2007-05-11 11:10:00,78.756,78.79,78.715,78.719,287650000.0
2007-05-11 11:15:00,78.711,78.753,78.706,78.721,300250000.0
2007-05-11 11:20:00,78.709,78.745,78.689,78.713,562640000.0
2007-05-11 11:25:00,78.731,78.784,78.694,78.775,211020000.0
2007-05-11 11:30:00,78.737,78.756,78.661,78.711,351140000.0
2007-05-11 11:35:00,78.721,78.809,78.721,78.739,614850000.0
2007-05-11 11:40:00,78.767,78.796,78.747,78.775,460800000.0
2007-05-11 11:45:00,78.74,78.815,78.729,78.764,405960000.0
2007-05-11 11:50:00,78.769,78.794,78.726,78.763,464200000.0
2007-05-11 11:55:00,78.781,78.831,78.753,78.823,372850000.0
2007-05-11 12:00:00,78.834,78.855,78.809,78.823,393770000.0
2007-05-11 12:05:00,78.838,78.879,78.807,78.839,449200000.0
2007-05-11 12:10:00,78.826,78.873,78.813,78.836,262840000.0
2007-05-11 12:15:00,78.814,78.859,78.808,78.812,528590000.0
2007-05-11 12:20:00,78.823,78.881,78.803,78.811,532460000.0
2007-05-11 12:25:00,78.801,78.819,78.779,78.786,549860000.0
2007-05-11 12:30:00,78.806,78.845,78.782,78.812,574440000.0
2007-05-11 12:35:00,78.819,78.825,78.771,78.806,277690000.0
2007-05-11 12:40:00,78.788,78.814,78.772,78.814,491610000.0
2007-05-11 12:45:00,78.822,78.827,78.771,78.771,446990000.0
2007-05-11 12:50:00,78.794,78.801,78.741,78.745,291360000.0
2007-05-11 12:55:00,78.736,78.795,78.724,78.751,259880000.0
2007-05-11 13:00:00,78.782,78.822,78.767,78.803,395260000.0
2007-05-11 13:05:00,78.78,78.829,78.78,78.816,705070000.0
2007-05-11 13:10:00,78.814,78.917,78.814,78.883,487040000.0
2007-05-11 13:15:00,78.892,78.908,78.849,78.883,258920000.0
2007-05-11 13:20:00,78.887,78.9,78.822,78.849,698900000.0
2007-05-11 13:25:00,78.843,78.881,78.84,78.864,492950000.0
2007-05-11 13:30:00,78.882,78.886,78.835,78.866,330470000.0
2007-05-11 13:35:00,78.84,78.869,78.829,78.846,568820000.0
2007-05-11 13:40:00,78.854,78.871,78.821,78.86,508900000.0
2007-05-11 13:45:00,78.833,78.872,78.799,78.832,449820000.0
2007-05-11 13:50:00,78.824,78.834,78.782,78.834,615820000.0
2007-05-11 13:55:00,78.796,78.83,78.794,78.814,462800000.0
2007-05-11 14:00:00,78.826,78.858,78.766,78.793,403630000.0
2007-05-11 14:05:00,78.775,78.823,78.768,78.775,689010000.0
2007-05-11 14:10:00,78.795,78.807,78.74,78.759,504310000.0
2007-05-11 14:15:00,78.752,78.805,78.727,78.741,495290000.0
2007-05-11 14:20:00,78.768,78.77,78.708,78.749,362560000.0
2007-05-11 14:25:00,78.738,78.788,78.731,78.753,395760000.0
2007-05-11 14:30:00,78.719,78.833,78.661,78.799,495790000.0
2007-05-11 14:35:00,78.794,78.893,78.794,78.867,289970000.0
2007-05-11 14:40:00,78.857,78.882,78.783,78.792,307390000.0
2007-05-11 14:45:00,78.809,78.826,78.743,78.769,302230000.0
2007-05-11 14:50:00,78.76,78.81,78.732,78.773,554570000.0
2007-05-11 14:55:00,78.795,78.802,78.743,78.743,651780000.0
2007-05-11 15:00:00,78.76,78.776,78.731,78.751,612420000.0
2007-05-11 15:05:00,78.772,78.783,78.736,78.739,549270000.0
2007-05-11 15:10:00,78.72,78.782,78.72,78.774,440110000.0
2007-05-11 15:15:00,78.737,78.772,78.734,78.756,664250000.0
2007-05-11 15:20:00,78.736,78.782,78.735,78.751,446610000.0
2007-05-11 15:25:00,78.762,78.796,78.726,78.793,391720000.0
2007-05-11 15:30:00,78.764,78.81,78.757,78.81,295380000.0
2007-05-11 15:35:00,78.803,78.893,78.803,78.856,551560000.0
2007-05-11 15:40:00,78.864,78.88,78.818,78.838,441500000.0
2007-05-11 15:45:00,78.833,78.91,78.833,78.881,344840000.0
2007-05-11 15:50:00,78.871,78.91,78.844,78.908,404960000.0
2007-05-11 15:55:00,78.881,78.926,78.881,78.893,680460000.0
2007-05-11 16:00:00,78.904,78.946,78.883,78.921,405640000.0
2007-05-11 16:05:00,78.891,78.921,78.852,78.858,342200000.0
2007-05-11 16:10:00,78.854,78.924,78.854,78.882,342380000.0
2007-05-11 16:15:00,78.907,78.919,78.884,78.912,616710000.0
2007-05-11 16:20:00,78.879,78.92,78.867,78.899,547710000.0
2007-05-11 16:25:00,78.891,78.922,78.875,78.913,316800000.0
2007-05-11 16:30:00,78.913,78.996,78.899,78.987,494640000.0
2007-05-11 16:35:00,79.009,79.009,78.959,78.964,620870000.0
2007-05-11 16:40:00,78.953,79.002,78.931,78.936,607120000.0
2007-05-11 16:45:00,78.931,78.982,78.929,78.964,524580000.0
2007-05-11 16:50:00,78.967,79.073,78.957,79.071,522180000.0
2007-05-11 16:55:00,79.074,79.122,79.06,79.076,651900000.0
2007-05-11 17:00:00,79.102,79.169,79.056,79.164,359360000.0
2007-05-11 17:05:00,79.142,79.169,79.11,79.15,697070000.0
2007-05-11 17:10:00,79.154,79.183,79.135,79.16,476160000.0
2007-05-11 17:15:00,79.147,79.173,79.11,79.11,416730000.0
2007-05-11 17:20:00,79.133,79.17,79.107,79.169,682500000.0
2007-05-11 17:25:00,79.161,79.162,79.116,79.117,463190000.0
2007-05-11 17:30:00,79.117,79.152,79.117,79.128,308270000.0
2007-05-11 17:35:00,79.122,79.154,79.122,79.152,541700000.0
2007-05-11 17:40:00,79.142,79.163,79.118,79.146,511270000.0
2007-05-11 17:45:00,79.133,79.162,79.103,79.128,351160000.0
2007-05-11 17:50:00,79.121,79.173,79.115,79.173,297180000.0
2007-05-11 17:55:00,79.133,79.193,79.133,79.153,500210000.0
2007-05-11 18:00:00,79.16,79.192,79.114,79.136,433390000.0
2007-05-11 18:05:00,79.144,79.173,79.114,79.158,307620000.0
2007-05-11 18:10:00,79.131,79.153,79.111,79.132,520230000.0
2007-05-11 18:15:00,79.135,79.145,79.122,79.122,349380000.0
2007-05-11 18:20:00,79.136,79.158,79.11,79.155,436990000.0
2007-05-11 18:25:00,79.122,79.16,79.111,79.141,642580000.0
2007-05-11 18:30:00,79.157,79.176,79.131,79.176,535580000.0
2007-05-11 18:35:00,79.158,79.178,79.132,79.163,334250000.0
2007-05-11 18:40:00,79.149,79.183,79.146,79.179,184500000.0
2007-05-11 18:45:00,79.186,79.187,79.112,79.129,672550000.0
2007-05-11 18:50:00,79.104,79.161,79.104,79.135,358340000.0
2007-05-11 18:55:00,79.123,79.17,79.107,79.165,611310000.0
2007-05-11 19:00:00,79.14,79.164,79.124,79.148,543870000.0
2007-05-11 19:05:00,79.158,79.169,79.131,79.16,471770000.0
2007-05-11 19:10:00,79.121,79.185,79.121,79.16,620130000.0
2007-05-11 19:15:00,79.154,79.18,79.109,79.138,518320000.0
2007-05-11 19:20:00,79.129,79.16,79.116,79.124,530770000.0
2007-05-11 19:25:00,79.127,79.161,79.116,79.131,643090000.0
2007-05-11 19:30:00,79.161,79.174,79.087,79.092,321800000.0
2007-05-11 19:35:00,79.087,79.129,79.087,79.094,288530000.0
2007-05-11 19:40:00,79.085,79.118,79.066,79.069,431380000.0
2007-05-11 19:45:00,79.093,79.112,79.073,79.094,366810000.0
2007-05-11 19:50:00,79.059,79.101,79.059,79.08,276420000.0
2007-05-11 19:55:00,79.115,79.117,79.109,79.115,100660000.0
2007-05-11 20:00:00,79.101,79.119,79.083,79.084,241630000.0
2007-05-11 20:05:00,79.076,79.102,79.069,79.081,272610000.0
2007-05-11 20:10:00,79.071,79.112,79.064,79.097,491660000.0
2007-05-11 20:15:00,79.106,79.114,79.069,79.101,369500000.0
2007-05-11 20:20:00,79.096,79.11,79.065,79.088,148470000.0
2007-05-11 20:25:00,79.077,79.08,79.077,79.078,62840000.0
2007-05-11 20:30:00,79.115,79.115,79.031,79.088,468060000.0
2007-05-11 20:35:00,79.077,79.09,79.076,79.088,130660000.0
2007-05-11 20:40:00,79.029,79.075,79.029,79.075,242710000.0
2007-05-11 20:45:00,79.095,79.095,79.03,79.044,400970000.0
2007-05-11 20:50:00,79.047,79.118,79.044,79.117,508620000.0
2007-05-11 20:55:00,79.09,79.107,79.045,79.073,523960000.0
2007-05-11 21:00:00,79.071,79.115,79.059,79.109,426220000.0
2007-05-11 21:05:00,79.06,79.095,79.054,79.087,247770000.0
2007-05-11 21:10:00,79.064,79.068,79.047,79.057,169350000.0
2007-05-11 21:15:00,79.084,79.091,79.033,79.057,460430000.0
2007-05-11 21:20:00,79.077,79.089,79.053,79.068,195200000.0
2007-05-11 21:25:00,79.063,79.09,79.048,79.057,153400000.0
2007-05-11 21:30:00,79.085,79.089,79.037,79.089,169320000.0
2007-05-11 21:35:00,79.041,79.08,79.027,79.078,385230000.0
2007-05-11 21:40:00,79.058,79.079,79.039,79.048,357190000.0
2007-05-11 21:45:00,79.086,79.086,79.067,79.069,188410000.0
2007-05-11 21:50:00,79.069,79.07,79.065,79.069,157910000.0
2007-05-11 21:55:00,79.076,79.08,79.027,79.027,213030000.0
2007-05-11 22:00:00,79.062,79.064,79.026,79.039,402970000.0
2007-05-11 22:05:00,79.047,79.106,79.033,79.106,519580000.0
2007-05-11 22:10:00,79.069,79.1,79.058,79.089,373900000.0
2007-05-11 22:15:00,79.118,79.147,79.111,79.125,359730000.0
2007-05-11 22:20:00,79.126,79.151,79.126,79.14,234760000.0
2007-05-11 22:25:00,79.149,79.173,79.147,79.159,327460000.0
2007-05-11 22:30:00,79.174,79.2,79.148,79.148,237000000.0
2007-05-11 22:35:00,79.161,79.161,79.099,79.126,211600000.0
2007-05-11 22:40:00,79.117,79.134,79.104,79.126,81270000.0
2007-05-11 22:45:00,79.148,79.16,79.13,79.145,320950000.0
2007-05-11 22:50:00,79.161,79.172,79.139,79.139,302420000.0
2007-05-11 22:55:00,79.164,79.165,79.135,79.137,73060000.0
2007-05-14 02:00:00,79.153,79.176,79.132,79.135,347130000.0
2007-05-14 02:05:00,79.168,79.17,79.137,79.142,551840000.0
2007-05-14 02:10:00,79.148,79.178,79.13,79.13,462830000.0
2007-05-14 02:15:00,79.186,79.186,79.129,79.155,573580000.0
2007-05-14 02:20:00,79.15,79.183,79.148,79.182,552390000.0
2007-05-14 02:25:00,79.168,79.176,79.163,79.168,199560000.0
2007-05-14 02:30:00,79.172,79.22,79.14,79.141,460390000.0
2007-05-14 02:35:00,79.146,79.179,79.129,79.143,282450000.0
2007-05-14 02:40:00,79.147,79.17,79.146,79.159,185280000.0
2007-05-14 02:45:00,79.19,79.193,79.159,79.165,233820000.0
2007-05-14 02:50:00,79.151,79.224,79.151,79.214,326300000.0
2007-05-14 02:55:00,79.194,79.239,79.192,79.21,300710000.0
2007-05-14 03:00:00,79.216,79.279,79.207,79.235,365840000.0
2007-05-14 03:05:00,79.232,79.271,79.203,79.242,373420000.0
2007-05-14 03:10:00,79.269,79.295,79.242,79.273,565950000.0
2007-05-14 03:15:00,79.269,79.375,79.269,79.362,344350000.0
2007-05-14 03:20:00,79.337,79.389,79.302,79.36,163260000.0
2007-05-14 03:25:00,79.323,79.352,79.314,79.348,473170000.0
2007-05-14 03:30:00,79.334,79.343,79.313,79.328,209210000.0
2007-05-14 03:35:00,79.3,79.332,79.293,79.328,311990000.0
2007-05-14 03:40:00,79.294,79.324,79.275,79.279,337930000.0
2007-05-14 03:45:00,79.298,79.322,79.286,79.32,313590000.0
2007-05-14 03:50:00,79.319,79.321,79.284,79.301,230770000.0
2007-05-14 03:55:00,79.311,79.337,79.286,79.335,353640000.0
2007-05-14 04:00:00,79.309,79.364,79.296,79.317,360810000.0
2007-05-14 04:05:00,79.305,79.338,79.265,79.31,295590000.0
2007-05-14 04:10:00,79.264,79.307,79.261,79.279,442410000.0
2007-05-14 04:15:00,79.293,79.333,79.27,79.297,279130000.0
2007-05-14 04:20:00,79.281,79.303,79.267,79.278,292500000.0
2007-05-14 04:25:00,79.274,79.341,79.274,79.292,388210000.0
2007-05-14 04:30:00,79.335,79.338,79.263,79.267,383380000.0
2007-05-14 04:35:00,79.319,79.32,79.271,79.304,311770000.0
2007-05-14 04:40:00,79.27,79.31,79.27,79.309,135630000.0
2007-05-14 04:45:00,79.335,79.335,79.285,79.31,123560000.0
2007-05-14 04:50:00,79.356,79.359,79.296,79.301,96970000.0
2007-05-14 04:55:00,79.316,79.355,79.307,79.349,252810000.0
2007-05-14 05:00:00,79.344,79.365,79.328,79.358,170240000.0
2007-05-14 05:05:00,79.365,79.37,79.358,79.369,378940000.0
2007-05-14 05:10:00,79.339,79.399,79.329,79.338,325080000.0
2007-05-14 05:15:00,79.376,79.378,79.34,79.369,135770000.0
2007-05-14 05:20:00,79.367,79.369,79.302,79.345,316110000.0
2007-05-14 05:25:00,79.356,79.36,79.316,79.336,335670000.0
2007-05-14 05:30:00,79.363,79.367,79.312,79.359,322640000.0
2007-05-14 05:35:00,79.366,79.387,79.343,79.376,294620000.0
2007-05-14 05:40:00,79.351,79.391,79.349,79.388,349900000.0
2007-05-14 05:45:00,79.372,79.386,79.327,79.331,384900000.0
2007-05-14 05:50:00,79.341,79.376,79.339,79.346,526590000.0
2007-05-14 05:55:00,79.331,79.363,79.321,79.326,395320000.0
2007-05-14 06:00:00,79.351,79.373,79.315,79.317,374770000.0
2007-05-14 06:05:00,79.322,79.345,79.315,79.336,367380000.0
2007-05-14 06:10:00,79.313,79.35,79.294,79.298,256830000.0
2007-05-14 06:15:00,79.345,79.345,79.303,79.327,430840000.0
2007-05-14 06:20:00,79.315,79.328,79.282,79.313,635260000.0
2007-05-14 06:25:00,79.309,79.32,79.299,79.317,222490000.0
2007-05-14 06:30:00,79.335,79.35,79.329,79.347,184950000.0
2007-05-14 06:35:00,79.327,79.334,79.3,79.328,262060000.0
2007-05-14 06:40:00,79.306,79.331,79.301,79.305,456740000.0
2007-05-14 06:45:00,79.344,79.35,79.341,79.346,209270000.0
2007-05-14 06:50:00,79.334,79.349,79.322,79.34,244700000.0
2007-05-14 06:55:00,79.331,79.346,79.305,79.346,443910000.0
2007-05-14 07:00:00,79.352,79.362,79.306,79.331,537250000.0
2007-05-14 07:05:00,79.36,79.369,79.318,79.325,479720000.0
2007-05-14 07:10:00,79.324,79.365,79.316,79.362,510670000.0
2007-05-14 07:15:00,79.356,79.365,79.337,79.341,375870000.0
2007-05-14 07:20:00,79.35,79.358,79.324,79.334,353530000.0
2007-05-14 07:25:00,79.32,79.363,79.314,79.363,534820000.0
2007-05-14 07:30:00,79.366,79.37,79.355,79.368,184220000.0
2007-05-14 07:35:00,79.352,79.365,79.336,79.35,296580000.0
2007-05-14 07:40:00,79.354,79.365,79.321,79.357,424120000.0
2007-05-14 07:45:00,79.362,79.364,79.308,79.311,493200000.0
2007-05-14 07:50:00,79.315,79.353,79.311,79.323,351720000.0
2007-05-14 07:55:00,79.323,79.346,79.292,79.308,436270000.0
2007-05-14 08:00:00,79.298,79.322,79.281,79.321,441720000.0
2007-05-14 08:05:00,79.303,79.336,79.289,79.315,246690000.0
2007-05-14 08:10:00,79.32,79.361,79.316,79.352,505610000.0
2007-05-14 08:15:00,79.342,79.353,79.315,79.326,575690000.0
2007-05-14 08:20:00,79.313,79.352,79.301,79.312,252410000.0
2007-05-14 08:25:00,79.317,79.362,79.316,79.362,337630000.0
2007-05-14 08:30:00,79.342,79.365,79.332,79.343,630420000.0
2007-05-14 08:35:00,79.343,79.397,79.334,79.377,532860000.0
2007-05-14 08:40:00,79.366,79.389,79.353,79.379,501750000.0
2007-05-14 08:45:00,79.369,79.389,79.34,79.343,594500000.0
2007-05-14 08:50:00,79.345,79.401,79.338,79.354,460520000.0
2007-05-14 08:55:00,79.338,79.37,79.337,79.346,542570000.0
2007-05-14 09:00:00,79.38,79.38,79.333,79.358,597300000.0
2007-05-14 09:05:00,79.346,79.4,79.337,79.388,442260000.0
2007-05-14 09:10:00,79.381,79.397,79.345,79.382,661520000.0
2007-05-14 09:15:00,79.356,79.398,79.356,79.387,511980000.0
2007-05-14 09:20:00,79.399,79.399,79.372,79.372,439230000.0
2007-05-14 09:25:00,79.379,79.381,79.357,79.36,546060000.0
2007-05-14 09:30:00,79.389,79.389,79.348,79.349,621240000.0
2007-05-14 09:35:00,79.341,79.381,79.324,79.337,445130000.0
2007-05-14 09:40:00,79.327,79.356,79.313,79.352,452280000.0
2007-05-14 09:45:00,79.369,79.369,79.297,79.332,504020000.0
2007-05-14 09:50:00,79.359,79.361,79.318,79.361,272070000.0
2007-05-14 09:55:00,79.322,79.333,79.288,79.308,577580000.0
2007-05-14 10:00:00,79.337,79.378,79.327,79.338,665760000.0
2007-05-14 10:05:00,79.385,79.39,79.339,79.345,262310000.0
2007-05-14 10:10:00,79.343,79.364,79.324,79.331,341730000.0
2007-05-14 10:15:00,79.326,79.356,79.319,79.356,673110000.0
2007-05-14 10:20:00,79.357,79.376,79.313,79.333,564190000.0
2007-05-14 10:25:00,79.321,79.342,79.319,79.334,290330000.0
2007-05-14 10:30:00,79.345,79.354,79.322,79.322,476780000.0
2007-05-14 10:35:00,79.324,79.372,79.318,79.355,694330000.0
2007-05-14 10:40:00,79.34,79.355,79.32,79.335,385960000.0
2007-05-14 10:45:00,79.373,79.379,79.295,79.313,459150000.0
2007-05-14 10:50:00,79.3,79.338,79.285,79.303,698050000.0
2007-05-14 10:55:00,79.292,79.331,79.284,79.328,327080000.0
2007-05-14 11:00:00,79.312,79.333,79.296,79.327,637050000.0
2007-05-14 11:05:00,79.33,79.332,79.293,79.298,510670000.0
2007-05-14 11:10:00,79.297,79.334,79.294,79.307,497600000.0
2007-05-14 11:15:00,79.307,79.34,79.303,79.326,597340000.0
2007-05-14 11:20:00,79.312,79.355,79.307,79.348,607000000.0
2007-05-14 11:25:00,79.339,79.36,79.302,79.325,464850000.0
2007-05-14 11:30:00,79.358,79.358,79.292,79.306,265990000.0
2007-05-14 11:35:00,79.298,79.347,79.297,79.338,568920000.0
2007-05-14 11:40:00,79.326,79.356,79.321,79.336,640300000.0
2007-05-14 11:45:00,79.356,79.357,79.307,79.346,357720000.0
2007-05-14 11:50:00,79.314,79.358,79.305,79.325,331080000.0
2007-05-14 11:55:00,79.306,79.37,79.293,79.327,519270000.0
2007-05-14 12:00:00,79.331,79.331,79.29,79.321,719180000.0
2007-05-14 12:05:00,79.289,79.342,79.267,79.321,431260000.0
2007-05-14 12:10:00,79.303,79.35,79.302,79.306,338950000.0
2007-05-14 12:15:00,79.328,79.328,79.25,79.282,468040000.0
2007-05-14 12:20:00,79.285,79.332,79.259,79.311,564370000.0
2007-05-14 12:25:00,79.296,79.331,79.29,79.305,267800000.0
2007-05-14 12:30:00,79.314,79.385,79.306,79.352,393230000.0
2007-05-14 12:35:00,79.326,79.36,79.297,79.326,434790000.0
2007-05-14 12:40:00,79.331,79.355,79.302,79.305,635400000.0
2007-05-14 12:45:00,79.303,79.347,79.303,79.323,411790000.0
2007-05-14 12:50:00,79.328,79.38,79.318,79.372,534960000.0
2007-05-14 12:55:00,79.318,79.371,79.314,79.36,583420000.0
2007-05-14 13:00:00,79.374,79.385,79.329,79.367,604700000.0
2007-05-14 13:05:00,79.36,79.393,79.35,79.391,516960000.0
2007-05-14 13:10:00,79.365,79.404,79.357,79.361,255470000.0
2007-05-14 13:15:00,79.403,79.419,79.36,79.412,257900000.0
2007-05-14 13:20:00,79.367,79.418,79.366,79.386,276830000.0
2007-05-14 13:25:00,79.364,79.4,79.328,79.337,522430000.0
2007-05-14 13:30:00,79.361,79.379,79.338,79.361,386640000.0
2007-05-14 13:35:00,79.388,79.388,79.346,79.368,340770000.0
2007-05-14 13:40:00,79.352,79.376,79.342,79.37,519680000.0
2007-05-14 13:45:00,79.386,79.387,79.341,79.351,487920000.0
2007-05-14 13:50:00,79.338,79.353,79.301,79.326,695230000.0
2007-05-14 13:55:00,79.33,79.343,79.296,79.324,387190000.0
2007-05-14 14:00:00,79.319,79.339,79.296,79.3,619180000.0
2007-05-14 14:05:00,79.315,79.321,79.286,79.313,598540000.0
2007-05-14 14:10:00,79.3,79.332,79.293,79.329,433590000.0
2007-05-14 14:15:00,79.309,79.369,79.302,79.325,513880000.0
2007-05-14 14:20:00,79.357,79.362,79.315,79.326,720720000.0
2007-05-14 14:25:00,79.313,79.359,79.313,79.35,336460000.0
2007-05-14 14:30:00,79.355,79.361,79.325,79.356,505580000.0
2007-05-14 14:35:00,79.349,79.369,79.314,79.325,707710000.0
2007-05-14 14:40:00,79.31,79.352,79.309,79.324,315290000.0
2007-05-14 14:45:00,79.343,79.383,79.334,79.336,484350000.0
2007-05-14 14:50:00,79.328,79.378,79.328,79.345,701010000.0
2007-05-14 14:55:00,79.349,79.394,79.342,79.387,398840000.0
2007-05-14 15:00:00,79.407,79.421,79.368,79.418,508750000.0
2007-05-14 15:05:00,79.38,79.428,79.372,79.417,308180000.0
2007-05-14 15:10:00,79.416,79.424,79.387,79.407,423970000.0
2007-05-14 15:15:00,79.436,79.438,79.383,79.393,599270000.0
2007-05-14 15:20:00,79.394,79.432,79.389,79.409,365720000.0
2007-05-14 15:25:00,79.395,79.427,79.39,79.424,550490000.0
2007-05-14 15:30:00,79.432,79.432,79.37,79.395,536100000.0
2007-05-14 15:35:00,79.407,79.426,79.363,79.41,518110000.0
2007-05-14 15:40:00,79.412,79.427,79.396,79.423,492200000.0
2007-05-14 15:45:00,79.392,79.421,79.384,79.409,260590000.0
2007-05-14 15:50:00,79.42,79.461,79.412,79.439,424380000.0
2007-05-14 15:55:00,79.435,79.442,79.393,79.393,341650000.0
2007-05-14 16:00:00,79.403,79.453,79.396,79.428,365480000.0
2007-05-14 16:05:00,79.407,79.438,79.398,79.438,419800000.0
2007-05-14 16:10:00,79.441,79.451,79.409,79.409,372820000.0
2007-05-14 16:15:00,79.422,79.474,79.37,79.371,447980000.0
2007-05-14 16:20:00,79.379,79.417,79.363,79.394,597140000.0
2007-05-14 16:25:00,79.367,79.391,79.341,79.353,345860000.0
2007-05-14 16:30:00,79.354,79.375,79.27,79.308,207590000.0
2007-05-14 16:35:00,79.32,79.339,79.298,79.317,543100000.0
2007-05-14 16:40:00,79.317,79.344,79.307,79.344,298910000.0
2007-05-14 16:45:00,79.334,79.375,79.325,79.347,280830000.0
2007-05-14 16:50:00,79.378,79.393,79.332,79.352,421110000.0
2007-05-14 16:55:00,79.347,79.378,79.337,79.357,583420000.0
2007-05-14 17:00:00,79.358,79.376,79.331,79.34,563860000.0
2007-05-14 17:05:00,79.328,79.358,79.309,79.324,365670000.0
2007-05-14 17:10:00,79.315,79.357,79.311,79.315,573210000.0
2007-05-14 17:15:00,79.319,79.361,79.301,79.314,658090000.0
2007-05-14 17:20:00,79.328,79.349,79.305,79.342,347710000.0
2007-05-14 17:25:00,79.33,79.34,79.306,79.317,378420000.0
2007-05-14 17:30:00,79.333,79.348,79.303,79.311,519960000.0
2007-05-14 17:35:00,79.322,79.347,79.308,79.344,459210000.0
2007-05-14 17:40:00,79.328,79.343,79.303,79.318,374190000.0
2007-05-14 17:45:00,79.33,79.345,79.303,79.33,386520000.0
2007-05-14 17:50:00,79.331,79.358,79.329,79.354,467560000.0
2007-05-14 17:55:00,79.32,79.361,79.319,79.354,351330000.0
2007-05-14 18:00:00,79.366,79.368,79.329,79.355,654500000.0
2007-05-14 18:05:00,79.336,79.359,79.326,79.341,238610000.0
2007-05-14 18:10:00,79.333,79.368,79.327,79.347,346270000.0
2007-05-14 18:15:00,79.369,79.369,79.329,79.353,370740000.0
2007-05-14 18:20:00,79.33,79.365,79.329,79.345,404940000.0
2007-05-14 18:25:00,79.348,79.356,79.333,79.347,216680000.0
2007-05-14 18:30:00,79.358,79.386,79.334,79.369,383090000.0
2007-05-14 18:35:00,79.365,79.391,79.354,79.376,267090000.0
2007-05-14 18:40:00,79.365,79.38,79.337,79.366,378730000.0
2007-05-14 18:45:00,79.383,79.399,79.353,79.359,487090000.0
2007-05-14 18:50:00,79.371,79.413,79.358,79.397,720090000.0
2007-05-14 18:55:00,79.374,79.419,79.372,79.418,320020000.0
2007-05-14 19:00:00,79.379,79.42,79.375,79.418,349670000.0
2007-05-14 19:05:00,79.403,79.43,79.398,79.427,150000000.0
2007-05-14 19:10:00,79.417,79.42,79.372,79.39,244840000.0
2007-05-14 19:15:00,79.385,79.423,79.352,79.366,651050000.0
2007-05-14 19:20:00,79.375,79.389,79.353,79.367,257990000.0
2007-05-14 19:25:00,79.36,79.41,79.358,79.382,249920000.0
2007-05-14 19:30:00,79.415,79.441,79.372,79.388,520820000.0
2007-05-14 19:35:00,79.379,79.381,79.336,79.35,719240000.0
2007-05-14 19:40:00,79.368,79.408,79.339,79.346,339600000.0
2007-05-14 19:45:00,79.362,79.381,79.326,79.335,529310000.0
2007-05-14 19:50:00,79.335,79.354,79.319,79.347,702070000.0
2007-05-14 19:55:00,79.347,79.353,79.327,79.348,182540000.0
2007-05-14 20:00:00,79.33,79.363,79.305,79.316,471350000.0
2007-05-14 20:05:00,79.377,79.38,79.302,79.322,351910000.0
2007-05-14 20:10:00,79.303,79.32,79.292,79.312,662190000.0
2007-05-14 20:15:00,79.333,79.333,79.254,79.257,555150000.0
2007-05-14 20:20:00,79.276,79.322,79.262,79.319,540580000.0
2007-05-14 20:25:00,79.317,79.32,79.286,79.312,241290000.0
2007-05-14 20:30:00,79.322,79.336,79.306,79.328,419970000.0
2007-05-14 20:35:00,79.303,79.33,79.301,79.327,231640000.0
2007-05-14 20:40:00,79.327,79.33,79.292,79.298,241200000.0
2007-05-14 20:45:00,79.324,79.329,79.285,79.293,310720000.0
2007-05-14 20:50:00,79.279,79.309,79.274,79.308,262010000.0
2007-05-14 20:55:00,79.295,79.33,79.276,79.286,298090000.0
2007-05-14 21:00:00,79.288,79.3,79.261,79.272,651330000.0
2007-05-14 21:05:00,79.305,79.31,79.299,79.307,161450000.0
2007-05-14 21:10:00,79.284,79.32,79.279,79.285,343620000.0
2007-05-14 21:15:00,79.304,79.326,79.304,79.317,165880000.0
2007-05-14 21:20:00,79.317,79.331,79.308,79.314,272420000.0
2007-05-14 21:25:00,79.298,79.331,79.297,79.32,423960000.0
2007-05-14 21:30:00,79.343,79.35,79.303,79.308,244500000.0
2007-05-14 21:35:00,79.325,79.339,79.31,79.338,251150000.0
2007-05-14 21:40:00,79.335,79.338,79.315,79.323,78670000.0
2007-05-14 21:45:00,79.343,79.346,79.336,79.337,156370000.0
2007-05-14 21:50:00,79.343,79.35,79.313,79.325,243500000.0
2007-05-14 21:55:00,79.309,79.334,79.308,79.327,261590000.0
2007-05-14 22:00:00,79.374,79.376,79.328,79.349,258430000.0
2007-05-14 22:05:00,79.339,79.371,79.339,79.349,355120000.0
2007-05-14 22:10:00,79.345,79.37,79.34,79.367,134820000.0
2007-05-14 22:15:00,79.373,79.376,79.356,79.357,149990000.0
2007-05-14 22:20:00,79.348,79.37,79.348,79.367,252220000.0
2007-05-14 22:25:00,79.369,79.373,79.349,79.357,258660000.0
2007-05-14 22:30:00,79.396,79.397,79.35,79.362,660670000.0
2007-05-14 22:35:00,79.364,79.401,79.355,79.356,154510000.0
2007-05-14 22:40:00,79.397,79.4,79.357,79.358,243410000.0
2007-05-14 22:45:00,79.36,79.392,79.36,79.387,177860000.0
2007-05-14 22:50:00,79.37,79.38,79.341,79.378,271120000.0
2007-05-14 22:55:00,79.348,79.364,79.346,79.349,567370000.0
2007-05-14 23:00:00,79.386,79.386,79.349,79.352,451150000.0
2007-05-14 23:05:00,79.358,79.37,79.355,79.367,235300000.0
2007-05-14 23:10:00,79.356,79.357,79.349,79.349,79400000.0
2007-05-14 23:15:00,79.395,79.396,79.376,79.377,147010000.0
2007-05-14 23:20:00,79.387,79.39,79.36,79.372,147550000.0
2007-05-14 23:25:00,79.364,79.37,79.337,79.338,234490000.0
2007-05-14 23:30:00,79.367,79.372,79.323,79.358,348850000.0
2007-05-14 23:35:00,79.367,79.389,79.359,79.362,471430000.0
2007-05-14 23:40:00,79.387,79.39,79.363,79.368,182490000.0
2007-05-14 23:45:00,79.394,79.419,79.366,79.381,254530000.0
2007-05-14 23:50:00,79.387,79.39,79.373,79.377,253790000.0
2007-05-14 23:55:00,79.387,79.419,79.386,79.419,173090000.0
2007-05-15 00:00:00,79.418,79.418,79.37,79.37,316560000.0
2007-05-15 00:05:00,79.409,79.41,79.367,79.382,350790000.0
2007-05-15 00:10:00,79.373,79.388,79.373,79.388,78660000.0
2007-05-15 00:15:00,79.39,79.423,79.369,79.411,254150000.0
2007-05-15 00:20:00,79.377,79.38,79.37,79.371,162980000.0
2007-05-15 00:25:00,79.375,79.4,79.369,79.397,161110000.0
2007-05-15 00:30:00,79.403,79.41,79.4,79.407,155860000.0
2007-05-15 00:35:00,79.402,79.407,79.396,79.397,155430000.0
2007-05-15 00:40:00,79.397,79.4,79.396,79.397,75490000.0
2007-05-15 00:45:00,79.367,79.395,79.346,79.363,477220000.0
2007-05-15 00:50:00,79.356,79.384,79.346,79.37,702910000.0
2007-05-15 00:55:00,79.355,79.372,79.333,79.342,456800000.0
2007-05-15 01:00:00,79.346,79.38,79.344,79.377,290870000.0
2007-05-15 01:05:00,79.374,79.38,79.37,79.377,171190000.0
2007-05-15 01:10:00,79.334,79.389,79.334,79.35,348730000.0
2007-05-15 01:15:00,79.363,79.387,79.354,79.358,512540000.0
2007-05-15 01:20:00,79.367,79.39,79.356,79.388,359540000.0
2007-05-15 01:25:00,79.366,79.377,79.345,79.345,549500000.0
2007-05-15 01:30:00,79.347,79.387,79.339,79.387,343290000.0
2007-05-15 01:35:00,79.363,79.392,79.349,79.382,248260000.0
2007-05-15 01:40:00,79.363,79.383,79.358,79.375,69660000.0
2007-05-15 01:45:00,79.394,79.398,79.34,79.347,473770000.0
2007-05-15 01:50:00,79.366,79.447,79.366,79.393,702580000.0
2007-05-15 01:55:00,79.376,79.394,79.37,79.394,374000000.0
2007-05-15 02:00:00,79.422,79.472,79.413,79.425,281070000.0
2007-05-15 02:05:00,79.428,79.475,79.418,79.419,286620000.0
2007-05-15 02:10:00,79.416,79.432,79.391,79.408,290530000.0
2007-05-15 02:15:00,79.429,79.45,79.402,79.42,160420000.0
2007-05-15 02:20:00,79.425,79.479,79.421,79.479,391610000.0
2007-05-15 02:25:00,79.468,79.527,79.458,79.486,368270000.0
2007-05-15 02:30:00,79.511,79.518,79.46,79.46,510980000.0
2007-05-15 02:35:00,79.529,79.529,79.45,79.469,296050000.0
2007-05-15 02:40:00,79.455,79.489,79.438,79.457,312360000.0
2007-05-15 02:45:00,79.457,79.484,79.444,79.449,342040000.0
2007-05-15 02:50:00,79.457,79.528,79.456,79.482,312110000.0
2007-05-15 02:55:00,79.486,79.501,79.441,79.449,469170000.0
2007-05-15 03:00:00,79.439,79.472,79.42,79.437,269110000.0
2007-05-15 03:05:00,79.432,79.472,79.427,79.427,318020000.0
2007-05-15 03:10:00,79.421,79.467,79.412,79.439,519480000.0
2007-05-15 03:15:00,79.43,79.47,79.428,79.459,277210000.0
2007-05-15 03:20:00,79.488,79.488,79.428,79.452,199810000.0
2007-05-15 03:25:00,79.453,79.477,79.426,79.445,341840000.0
2007-05-15 03:30:00,79.436,79.458,79.398,79.398,551590000.0
2007-05-15 03:35:00,79.402,79.419,79.374,79.374,345720000.0
2007-05-15 03:40:00,79.379,79.415,79.375,79.4,361280000.0
2007-05-15 03:45:00,79.399,79.424,79.375,79.39,193060000.0
2007-05-15 03:50:00,79.385,79.41,79.362,79.389,316530000.0
2007-05-15 03:55:00,79.349,79.39,79.343,79.386,334090000.0
2007-05-15 04:00:00,79.349,79.396,79.329,79.334,295770000.0
2007-05-15 04:05:00,79.335,79.398,79.329,79.339,464420000.0
2007-05-15 04:10:00,79.339,79.41,79.33,79.342,562100000.0
2007-05-15 04:15:00,79.342,79.389,79.342,79.355,212790000.0
2007-05-15 04:20:00,79.373,79.415,79.348,79.411,206590000.0
2007-05-15 04:25:00,79.349,79.378,79.343,79.378,183390000.0
2007-05-15 04:30:00,79.395,79.395,79.323,79.342,114670000.0
2007-05-15 04:35:00,79.355,79.36,79.311,79.311,269610000.0
2007-05-15 04:40:00,79.302,79.359,79.302,79.349,281310000.0
2007-05-15 04:45:00,79.354,79.385,79.327,79.355,123870000.0
2007-05-15 04:50:00,79.346,79.377,79.323,79.368,486610000.0
2007-05-15 04:55:00,79.335,79.359,79.32,79.348,196270000.0
2007-05-15 05:00:00,79.349,79.359,79.332,79.357,278630000.0
2007-05-15 05:05:00,79.36,79.37,79.32,79.335,429050000.0
2007-05-15 05:10:00,79.321,79.369,79.319,79.349,511360000.0
2007-05-15 05:15:00,79.365,79.375,79.32,79.322,428520000.0
2007-05-15 05:20:00,79.325,79.374,79.32,79.372,294160000.0
2007-05-15 05:25:00,79.35,79.363,79.327,79.332,185430000.0
2007-05-15 05:30:00,79.355,79.395,79.337,79.367,114130000.0
2007-05-15 05:35:00,79.394,79.407,79.353,79.356,384520000.0
2007-05-15 05:40:00,79.337,79.375,79.336,79.343,296990000.0
2007-05-15 05:45:00,79.357,79.388,79.357,79.375,192620000.0
2007-05-15 05:50:00,79.391,79.404,79.365,79.398,414610000.0
2007-05-15 05:55:00,79.371,79.425,79.371,79.389,345480000.0
2007-05-15 06:00:00,79.382,79.432,79.352,79.371,386950000.0
2007-05-15 06:05:00,79.367,79.406,79.367,79.371,192650000.0
2007-05-15 06:10:00,79.408,79.408,79.366,79.382,105290000.0
2007-05-15 06:15:00,79.38,79.43,79.38,79.385,283530000.0
2007-05-15 06:20:00,79.402,79.43,79.367,79.399,107240000.0
2007-05-15 06:25:00,79.372,79.39,79.341,79.355,286840000.0
2007-05-15 06:30:00,79.371,79.435,79.35,79.361,182080000.0
2007-05-15 06:35:00,79.364,79.392,79.332,79.355,368180000.0
2007-05-15 06:40:00,79.367,79.367,79.35,79.36,185740000.0
2007-05-15 06:45:00,79.393,79.396,79.356,79.371,284600000.0
2007-05-15 06:50:00,79.373,79.39,79.368,79.388,189230000.0
2007-05-15 06:55:00,79.364,79.409,79.349,79.356,241510000.0
2007-05-15 07:00:00,79.376,79.376,79.329,79.353,411400000.0
2007-05-15 07:05:00,79.367,79.384,79.364,79.377,332800000.0
2007-05-15 07:10:00,79.34,79.37,79.338,79.346,185930000.0
2007-05-15 07:15:00,79.343,79.382,79.341,79.379,284280000.0
2007-05-15 07:20:00,79.337,79.37,79.327,79.347,226810000.0
2007-05-15 07:25:00,79.336,79.35,79.312,79.332,237330000.0
2007-05-15 07:30:00,79.324,79.338,79.304,79.32,388190000.0
2007-05-15 07:35:00,79.306,79.347,79.306,79.347,484170000.0
2007-05-15 07:40:00,79.33,79.358,79.308,79.319,278100000.0
2007-05-15 07:45:00,79.334,79.334,79.271,79.277,302170000.0
2007-05-15 07:50:00,79.269,79.31,79.261,79.271,499400000.0
2007-05-15 07:55:00,79.269,79.315,79.256,79.292,555050000.0
2007-05-15 08:00:00,79.335,79.335,79.294,79.3,386090000.0
2007-05-15 08:05:00,79.305,79.326,79.29,79.31,510290000.0
2007-05-15 08:10:00,79.303,79.321,79.242,79.252,550050000.0
2007-05-15 08:15:00,79.265,79.298,79.247,79.29,200240000.0
2007-05-15 08:20:00,79.287,79.299,79.267,79.293,301810000.0
2007-05-15 08:25:00,79.287,79.304,79.254,79.271,416420000.0
2007-05-15 08:30:00,79.25,79.291,79.25,79.252,128660000.0
2007-05-15 08:35:00,79.235,79.273,79.222,79.244,387930000.0
2007-05-15 08:40:00,79.232,79.26,79.226,79.249,459940000.0
2007-05-15 08:45:00,79.27,79.27,79.211,79.211,501260000.0
2007-05-15 08:50:00,79.223,79.241,79.193,79.218,479300000.0
2007-05-15 08:55:00,79.213,79.225,79.138,79.138,398220000.0
2007-05-15 09:00:00,79.16,79.184,79.129,79.129,530370000.0
2007-05-15 09:05:00,79.137,79.194,79.123,79.188,505650000.0
2007-05-15 09:10:00,79.18,79.211,79.149,79.189,340570000.0
2007-05-15 09:15:00,79.213,79.224,79.155,79.172,644320000.0
2007-05-15 09:20:00,79.171,79.196,79.139,79.166,411370000.0
2007-05-15 09:25:00,79.155,79.197,79.135,79.197,691980000.0
2007-05-15 09:30:00,79.193,79.211,79.148,79.179,537380000.0
2007-05-15 09:35:00,79.177,79.206,79.148,79.176,288580000.0
2007-05-15 09:40:00,79.172,79.178,79.147,79.162,535410000.0
2007-05-15 09:45:00,79.17,79.198,79.142,79.145,376830000.0
2007-05-15 09:50:00,79.14,79.199,79.134,79.193,383470000.0
2007-05-15 09:55:00,79.165,79.223,79.162,79.202,503530000.0
2007-05-15 10:00:00,79.2,79.237,79.182,79.2,405650000.0
2007-05-15 10:05:00,79.192,79.237,79.164,79.212,695780000.0
2007-05-15 10:10:00,79.192,79.232,79.181,79.183,554310000.0
2007-05-15 10:15:00,79.198,79.242,79.195,79.213,412950000.0
2007-05-15 10:20:00,79.203,79.25,79.195,79.226,685430000.0
2007-05-15 10:25:00,79.233,79.254,79.204,79.228,378010000.0
2007-05-15 10:30:00,79.239,79.264,79.221,79.221,267090000.0
2007-05-15 10:35:00,79.247,79.264,79.222,79.23,556680000.0
2007-05-15 10:40:00,79.235,79.268,79.222,79.231,640110000.0
2007-05-15 10:45:00,79.239,79.271,79.211,79.216,285020000.0
2007-05-15 10:50:00,79.199,79.236,79.187,79.222,603000000.0
2007-05-15 10:55:00,79.208,79.223,79.188,79.206,665900000.0
2007-05-15 11:00:00,79.202,79.297,79.202,79.254,389640000.0
2007-05-15 11:05:00,79.26,79.262,79.211,79.23,516630000.0
2007-05-15 11:10:00,79.203,79.245,79.202,79.223,548940000.0
2007-05-15 11:15:00,79.193,79.239,79.174,79.182,371610000.0
2007-05-15 11:20:00,79.192,79.21,79.177,79.195,492920000.0
2007-05-15 11:25:00,79.187,79.27,79.187,79.25,584940000.0
2007-05-15 11:30:00,79.265,79.331,79.262,79.272,438810000.0
2007-05-15 11:35:00,79.249,79.281,79.235,79.26,689690000.0
2007-05-15 11:40:00,79.249,79.269,79.23,79.256,472070000.0
2007-05-15 11:45:00,79.235,79.264,79.225,79.253,554750000.0
2007-05-15 11:50:00,79.246,79.291,79.233,79.264,463980000.0
2007-05-15 11:55:00,79.265,79.273,79.241,79.259,93950000.0
2007-05-15 12:00:00,79.268,79.268,79.212,79.22,655250000.0
2007-05-15 12:05:00,79.209,79.243,79.183,79.188,378390000.0
2007-05-15 12:10:00,79.208,79.253,79.204,79.252,472070000.0
2007-05-15 12:15:00,79.247,79.28,79.213,79.229,663840000.0
2007-05-15 12:20:00,79.199,79.244,79.199,79.228,385270000.0
2007-05-15 12:25:00,79.216,79.25,79.215,79.229,474060000.0
2007-05-15 12:30:00,79.24,79.264,79.209,79.219,335830000.0
2007-05-15 12:35:00,79.213,79.243,79.212,79.236,322020000.0
2007-05-15 12:40:00,79.213,79.274,79.212,79.227,475770000.0
2007-05-15 12:45:00,79.222,79.255,79.202,79.204,408730000.0
2007-05-15 12:50:00,79.211,79.235,79.21,79.214,629420000.0
2007-05-15 12:55:00,79.222,79.23,79.19,79.19,365380000.0
2007-05-15 13:00:00,79.181,79.214,79.17,79.178,560800000.0
2007-05-15 13:05:00,79.163,79.203,79.162,79.193,429690000.0
2007-05-15 13:10:00,79.165,79.243,79.165,79.222,265720000.0
2007-05-15 13:15:00,79.253,79.253,79.191,79.225,205090000.0
2007-05-15 13:20:00,79.206,79.228,79.194,79.213,336990000.0
2007-05-15 13:25:00,79.2,79.227,79.181,79.194,467220000.0
2007-05-15 13:30:00,79.211,79.211,79.172,79.195,567630000.0
2007-05-15 13:35:00,79.176,79.213,79.176,79.208,559270000.0
2007-05-15 13:40:00,79.201,79.25,79.201,79.223,379710000.0
2007-05-15 13:45:00,79.243,79.262,79.219,79.229,635740000.0
2007-05-15 13:50:00,79.241,79.263,79.218,79.238,452020000.0
2007-05-15 13:55:00,79.225,79.25,79.208,79.217,282220000.0
2007-05-15 14:00:00,79.227,79.257,79.211,79.215,468000000.0
2007-05-15 14:05:00,79.23,79.299,79.223,79.277,482220000.0
2007-05-15 14:10:00,79.268,79.284,79.256,79.284,612460000.0
2007-05-15 14:15:00,79.264,79.308,79.257,79.301,503070000.0
2007-05-15 14:20:00,79.261,79.299,79.241,79.268,390250000.0
2007-05-15 14:25:00,79.263,79.302,79.239,79.277,502910000.0
2007-05-15 14:30:00,79.262,79.307,79.235,79.284,675740000.0
2007-05-15 14:35:00,79.311,79.336,79.285,79.32,371360000.0
2007-05-15 14:40:00,79.3,79.343,79.263,79.294,679520000.0
2007-05-15 14:45:00,79.285,79.311,79.255,79.284,567250000.0
2007-05-15 14:50:00,79.26,79.368,79.26,79.36,441490000.0
2007-05-15 14:55:00,79.336,79.336,79.278,79.278,369680000.0
2007-05-15 15:00:00,79.28,79.342,79.254,79.342,572250000.0
2007-05-15 15:05:00,79.357,79.379,79.338,79.344,603080000.0
2007-05-15 15:10:00,79.343,79.36,79.317,79.322,341020000.0
2007-05-15 15:15:00,79.314,79.349,79.314,79.343,414160000.0
2007-05-15 15:20:00,79.319,79.357,79.315,79.357,609190000.0
2007-05-15 15:25:00,79.327,79.345,79.302,79.302,338400000.0
2007-05-15 15:30:00,79.314,79.343,79.303,79.343,317520000.0
2007-05-15 15:35:00,79.324,79.35,79.3,79.303,559160000.0
2007-05-15 15:40:00,79.319,79.358,79.29,79.335,617140000.0
2007-05-15 15:45:00,79.327,79.362,79.308,79.308,617620000.0
2007-05-15 15:50:00,79.32,79.349,79.281,79.322,580940000.0
2007-05-15 15:55:00,79.31,79.323,79.292,79.304,448750000.0
2007-05-15 16:00:00,79.321,79.358,79.29,79.344,664440000.0
2007-05-15 16:05:00,79.321,79.379,79.316,79.369,476240000.0
2007-05-15 16:10:00,79.361,79.403,79.35,79.403,390640000.0
2007-05-15 16:15:00,79.4,79.421,79.365,79.365,399290000.0
2007-05-15 16:20:00,79.359,79.383,79.333,79.353,398250000.0
2007-05-15 16:25:00,79.359,79.372,79.324,79.344,447380000.0
2007-05-15 16:30:00,79.336,79.38,79.25,79.291,572660000.0
2007-05-15 16:35:00,79.303,79.303,79.215,79.23,473530000.0
2007-05-15 16:40:00,79.219,79.274,79.219,79.242,656090000.0
2007-05-15 16:45:00,79.265,79.268,79.211,79.268,368250000.0
2007-05-15 16:50:00,79.252,79.309,79.227,79.28,482730000.0
2007-05-15 16:55:00,79.268,79.282,79.209,79.245,606470000.0
2007-05-15 17:00:00,79.237,79.256,79.197,79.203,547300000.0
2007-05-15 17:05:00,79.213,79.277,79.213,79.248,484290000.0
2007-05-15 17:10:00,79.261,79.281,79.235,79.255,649410000.0
2007-05-15 17:15:00,79.242,79.283,79.242,79.267,358910000.0
2007-05-15 17:20:00,79.253,79.261,79.205,79.231,478200000.0
2007-05-15 17:25:00,79.218,79.233,79.191,79.222,403830000.0
2007-05-15 17:30:00,79.214,79.244,79.195,79.237,377260000.0
2007-05-15 17:35:00,79.222,79.255,79.198,79.247,572540000.0
2007-05-15 17:40:00,79.23,79.274,79.222,79.274,385140000.0
2007-05-15 17:45:00,79.258,79.312,79.252,79.279,226890000.0
2007-05-15 17:50:00,79.29,79.309,79.271,79.274,584180000.0
2007-05-15 17:55:00,79.28,79.314,79.277,79.3,370330000.0
2007-05-15 18:00:00,79.287,79.331,79.274,79.279,478140000.0
2007-05-15 18:05:00,79.289,79.328,79.237,79.253,629160000.0
2007-05-15 18:10:00,79.274,79.288,79.252,79.275,559670000.0
2007-05-15 18:15:00,79.287,79.289,79.241,79.273,408400000.0
2007-05-15 18:20:00,79.244,79.314,79.238,79.259,468490000.0
2007-05-15 18:25:00,79.241,79.281,79.24,79.242,489090000.0
2007-05-15 18:30:00,79.286,79.287,79.237,79.252,334970000.0
2007-05-15 18:35:00,79.234,79.29,79.234,79.287,566770000.0
2007-05-15 18:40:00,79.287,79.303,79.259,79.281,490520000.0
2007-05-15 18:45:00,79.299,79.315,79.264,79.3,230900000.0
2007-05-15 18:50:00,79.326,79.331,79.285,79.29,413810000.0
2007-05-15 18:55:00,79.298,79.316,79.267,79.297,538470000.0
2007-05-15 19:00:00,79.274,79.316,79.266,79.29,568540000.0
2007-05-15 19:05:00,79.282,79.323,79.275,79.316,587690000.0
2007-05-15 19:10:00,79.283,79.361,79.283,79.346,470190000.0
2007-05-15 19:15:00,79.366,79.366,79.309,79.333,414760000.0
2007-05-15 19:20:00,79.301,79.344,79.301,79.326,595590000.0
2007-05-15 19:25:00,79.291,79.324,79.291,79.308,384070000.0
2007-05-15 19:30:00,79.334,79.345,79.305,79.314,600000000.0
2007-05-15 19:35:00,79.32,79.351,79.311,79.329,268310000.0
2007-05-15 19:40:00,79.319,79.356,79.305,79.325,486610000.0
2007-05-15 19:45:00,79.325,79.361,79.314,79.347,427560000.0
2007-05-15 19:50:00,79.314,79.36,79.304,79.33,396070000.0
2007-05-15 19:55:00,79.32,79.375,79.305,79.331,343680000.0
2007-05-15 20:00:00,79.315,79.356,79.309,79.349,229140000.0
2007-05-15 20:05:00,79.348,79.351,79.328,79.338,213580000.0
2007-05-15 20:10:00,79.339,79.346,79.312,79.341,153760000.0
2007-05-15 20:15:00,79.353,79.353,79.299,79.301,337120000.0
2007-05-15 20:20:00,79.304,79.34,79.294,79.315,159890000.0
2007-05-15 20:25:00,79.327,79.327,79.281,79.293,294610000.0
2007-05-15 20:30:00,79.316,79.336,79.276,79.321,197990000.0
2007-05-15 20:35:00,79.272,79.301,79.256,79.256,169860000.0
2007-05-15 20:40:00,79.274,79.289,79.245,79.263,363510000.0
2007-05-15 20:45:00,79.259,79.273,79.213,79.253,151190000.0
2007-05-15 20:50:00,79.265,79.28,79.231,79.258,477510000.0
2007-05-15 20:55:00,79.256,79.291,79.22,79.291,556600000.0
2007-05-15 21:00:00,79.266,79.312,79.25,79.25,431740000.0
2007-05-15 21:05:00,79.25,79.284,79.242,79.274,358190000.0
2007-05-15 21:10:00,79.255,79.267,79.249,79.252,91660000.0
2007-05-15 21:15:00,79.254,79.279,79.245,79.257,223860000.0
2007-05-15 21:20:00,79.283,79.283,79.206,79.231,174160000.0
2007-05-15 21:25:00,79.218,79.27,79.215,79.238,444620000.0
2007-05-15 21:30:00,79.25,79.271,79.229,79.248,312900000.0
2007-05-15 21:35:00,79.258,79.281,79.248,79.268,491150000.0
2007-05-15 21:40:00,79.259,79.278,79.255,79.255,227260000.0
2007-05-15 21:45:00,79.294,79.296,79.252,79.259,149080000.0
2007-05-15 21:50:00,79.283,79.283,79.251,79.251,168700000.0
2007-05-15 21:55:00,79.239,79.278,79.239,79.278,82560000.0
2007-05-15 22:00:00,79.295,79.295,79.233,79.233,108300000.0
2007-05-15 22:05:00,79.247,79.287,79.228,79.23,205140000.0
2007-05-15 22:10:00,79.225,79.263,79.225,79.23,204770000.0
2007-05-15 22:15:00,79.259,79.274,79.22,79.274,197670000.0
2007-05-15 22:20:00,79.25,79.279,79.23,79.23,273340000.0
2007-05-15 22:25:00,79.243,79.243,79.209,79.217,138370000.0
2007-05-15 22:30:00,79.257,79.257,79.213,79.236,263570000.0
2007-05-15 22:35:00,79.226,79.28,79.225,79.279,248120000.0
2007-05-15 22:40:00,79.258,79.261,79.237,79.239,89470000.0
2007-05-15 22:45:00,79.238,79.273,79.232,79.247,154490000.0
2007-05-15 22:50:00,79.237,79.253,79.237,79.247,89200000.0
2007-05-15 22:55:00,79.236,79.279,79.234,79.256,176570000.0
2007-05-15 23:00:00,79.257,79.29,79.256,79.289,150170000.0
2007-05-15 23:05:00,79.298,79.298,79.259,79.287,243270000.0
2007-05-15 23:10:00,79.254,79.279,79.235,79.244,229540000.0
2007-05-15 23:15:00,79.248,79.281,79.243,79.245,166810000.0
2007-05-15 23:20:00,79.237,79.258,79.229,79.253,293620000.0
2007-05-15 23:25:00,79.229,79.258,79.22,79.226,252840000.0
2007-05-15 23:30:00,79.257,79.259,79.221,79.249,229610000.0
2007-05-15 23:35:00,79.256,79.259,79.249,79.257,183560000.0
2007-05-15 23:40:00,79.246,79.246,79.234,79.234,90830000.0
2007-05-15 23:45:00,79.256,79.26,79.249,79.253,195810000.0
2007-05-15 23:50:00,79.237,79.269,79.229,79.269,218600000.0
2007-05-15 23:55:00,79.268,79.269,79.266,79.269,109040000.0
2007-05-16 00:00:00,79.264,79.27,79.218,79.218,172820000.0
2007-05-16 00:05:00,79.207,79.253,79.201,79.238,216890000.0
2007-05-16 00:10:00,79.248,79.267,79.228,79.265,316500000.0
2007-05-16 00:15:00,79.27,79.285,79.249,79.27,209500000.0
2007-05-16 00:20:00,79.238,79.27,79.234,79.268,319300000.0
2007-05-16 00:25:00,79.248,79.28,79.239,79.246,297120000.0
2007-05-16 00:30:00,79.288,79.288,79.277,79.278,149800000.0
2007-05-16 00:35:00,79.276,79.276,79.231,79.232,68790000.0
2007-05-16 00:40:00,79.236,79.239,79.209,79.216,343700000.0
2007-05-16 00:45:00,79.214,79.27,79.214,79.23,426380000.0
2007-05-16 00:50:00,79.233,79.239,79.197,79.197,370170000.0
2007-05-16 00:55:00,79.201,79.259,79.196,79.245,350700000.0
2007-05-16 01:00:00,79.243,79.277,79.227,79.23,379270000.0
2007-05-16 01:05:00,79.22,79.261,79.22,79.233,220110000.0
2007-05-16 01:10:00,79.247,79.249,79.246,79.249,38300000.0
2007-05-16 01:15:00,79.258,79.27,79.22,79.228,361910000.0
2007-05-16 01:20:00,79.238,79.276,79.227,79.25,212630000.0
2007-05-16 01:25:00,79.238,79.281,79.238,79.258,357260000.0
2007-05-16 01:30:00,79.272,79.292,79.239,79.239,452840000.0
2007-05-16 01:35:00,79.233,79.262,79.228,79.255,370030000.0
2007-05-16 01:40:00,79.253,79.253,79.222,79.247,306420000.0
2007-05-16 01:45:00,79.241,79.271,79.228,79.228,172490000.0
2007-05-16 01:50:00,79.266,79.27,79.222,79.222,427610000.0
2007-05-16 01:55:00,79.209,79.251,79.208,79.22,406440000.0
2007-05-16 02:00:00,79.215,79.265,79.215,79.253,196710000.0
2007-05-16 02:05:00,79.218,79.269,79.213,79.248,281380000.0
2007-05-16 02:10:00,79.221,79.252,79.196,79.205,189710000.0
2007-05-16 02:15:00,79.298,79.298,79.224,79.226,180300000.0
2007-05-16 02:20:00,79.264,79.271,79.215,79.233,174430000.0
2007-05-16 02:25:00,79.213,79.258,79.21,79.223,550080000.0
2007-05-16 02:30:00,79.257,79.301,79.227,79.234,359810000.0
2007-05-16 02:35:00,79.22,79.269,79.219,79.231,511610000.0
2007-05-16 02:40:00,79.218,79.278,79.201,79.201,284730000.0
2007-05-16 02:45:00,79.222,79.244,79.199,79.209,338300000.0
2007-05-16 02:50:00,79.198,79.261,79.197,79.244,380370000.0
2007-05-16 02:55:00,79.248,79.275,79.227,79.238,534850000.0
2007-05-16 03:00:00,79.269,79.304,79.236,79.295,351370000.0
2007-05-16 03:05:00,79.26,79.329,79.229,79.271,307910000.0
2007-05-16 03:10:00,79.231,79.282,79.223,79.233,399790000.0
2007-05-16 03:15:00,79.261,79.277,79.227,79.267,280270000.0
2007-05-16 03:20:00,79.24,79.273,79.23,79.264,320490000.0
2007-05-16 03:25:00,79.251,79.283,79.221,79.221,116070000.0
2007-05-16 03:30:00,79.243,79.316,79.197,79.203,559320000.0
2007-05-16 03:35:00,79.217,79.261,79.211,79.234,351190000.0
2007-05-16 03:40:00,79.243,79.248,79.194,79.226,374290000.0
2007-05-16 03:45:00,79.246,79.246,79.133,79.145,316820000.0
2007-05-16 03:50:00,79.154,79.175,79.116,79.165,422890000.0
2007-05-16 03:55:00,79.152,79.179,79.135,79.161,334420000.0
2007-05-16 04:00:00,79.205,79.211,79.154,79.198,262840000.0
2007-05-16 04:05:00,79.171,79.216,79.151,79.205,465420000.0
2007-05-16 04:10:00,79.193,79.24,79.15,79.163,557580000.0
2007-05-16 04:15:00,79.215,79.217,79.171,79.203,190080000.0
2007-05-16 04:20:00,79.155,79.185,79.154,79.171,96480000.0
2007-05-16 04:25:00,79.171,79.193,79.141,79.149,359180000.0
2007-05-16 04:30:00,79.237,79.237,79.154,79.162,110060000.0
2007-05-16 04:35:00,79.164,79.22,79.164,79.217,351960000.0
2007-05-16 04:40:00,79.197,79.202,79.154,79.16,271070000.0
2007-05-16 04:45:00,79.156,79.199,79.147,79.176,110550000.0
2007-05-16 04:50:00,79.163,79.183,79.139,79.141,488380000.0
2007-05-16 04:55:00,79.143,79.158,79.14,79.148,179250000.0
2007-05-16 05:00:00,79.186,79.197,79.169,79.169,105150000.0
2007-05-16 05:05:00,79.176,79.191,79.151,79.188,456680000.0
2007-05-16 05:10:00,79.177,79.181,79.176,79.179,79660000.0
2007-05-16 05:15:00,79.186,79.215,79.153,79.153,245560000.0
2007-05-16 05:20:00,79.182,79.19,79.149,79.183,259960000.0
2007-05-16 05:25:00,79.189,79.19,79.183,79.183,87720000.0
2007-05-16 05:30:00,79.196,79.196,79.156,79.157,181820000.0
2007-05-16 05:35:00,79.186,79.202,79.17,79.197,501270000.0
2007-05-16 05:40:00,79.189,79.207,79.159,79.173,280510000.0
2007-05-16 05:45:00,79.21,79.216,79.181,79.208,179040000.0
2007-05-16 05:50:00,79.215,79.239,79.194,79.239,317040000.0
2007-05-16 05:55:00,79.2,79.245,79.199,79.232,357480000.0
2007-05-16 06:00:00,79.254,79.257,79.209,79.241,379330000.0
2007-05-16 06:05:00,79.237,79.253,79.225,79.248,299360000.0
2007-05-16 06:10:00,79.218,79.27,79.218,79.254,176360000.0
2007-05-16 06:15:00,79.261,79.277,79.242,79.244,265100000.0
2007-05-16 06:20:00,79.236,79.271,79.236,79.245,197300000.0
2007-05-16 06:25:00,79.247,79.279,79.236,79.265,262130000.0
2007-05-16 06:30:00,79.249,79.268,79.238,79.245,207190000.0
2007-05-16 06:35:00,79.241,79.28,79.239,79.252,284850000.0
2007-05-16 06:40:00,79.255,79.266,79.246,79.251,184020000.0
2007-05-16 06:45:00,79.285,79.301,79.244,79.261,282300000.0
2007-05-16 06:50:00,79.253,79.265,79.227,79.248,295840000.0
2007-05-16 06:55:00,79.245,79.257,79.225,79.251,119640000.0
2007-05-16 07:00:00,79.268,79.268,79.224,79.255,561090000.0
2007-05-16 07:05:00,79.21,79.244,79.197,79.224,492030000.0
2007-05-16 07:10:00,79.209,79.227,79.209,79.216,92950000.0
2007-05-16 07:15:00,79.227,79.253,79.184,79.203,394690000.0
2007-05-16 07:20:00,79.222,79.225,79.198,79.205,133180000.0
2007-05-16 07:25:00,79.183,79.203,79.18,79.194,115300000.0
2007-05-16 07:30:00,79.215,79.218,79.16,79.16,282850000.0
2007-05-16 07:35:00,79.167,79.197,79.161,79.193,470410000.0
2007-05-16 07:40:00,79.147,79.181,79.147,79.156,293540000.0
2007-05-16 07:45:00,79.156,79.195,79.145,79.171,279140000.0
2007-05-16 07:50:00,79.173,79.198,79.151,79.187,431870000.0
2007-05-16 07:55:00,79.176,79.218,79.158,79.196,570810000.0
2007-05-16 08:00:00,79.202,79.23,79.172,79.175,378480000.0
2007-05-16 08:05:00,79.176,79.212,79.152,79.16,348750000.0
2007-05-16 08:10:00,79.154,79.179,79.145,79.171,558290000.0
2007-05-16 08:15:00,79.159,79.2,79.148,79.185,189240000.0
2007-05-16 08:20:00,79.138,79.162,79.123,79.145,303630000.0
2007-05-16 08:25:00,79.138,79.174,79.132,79.151,343100000.0
2007-05-16 08:30:00,79.137,79.171,79.137,79.145,221620000.0
2007-05-16 08:35:00,79.15,79.181,79.134,79.18,393970000.0
2007-05-16 08:40:00,79.162,79.195,79.151,79.179,555220000.0
2007-05-16 08:45:00,79.16,79.201,79.141,79.157,516260000.0
2007-05-16 08:50:00,79.187,79.188,79.084,79.091,490330000.0
2007-05-16 08:55:00,79.093,79.142,79.093,79.129,425490000.0
2007-05-16 09:00:00,79.117,79.18,79.115,79.155,523850000.0
2007-05-16 09:05:00,79.127,79.145,79.107,79.145,502690000.0
2007-05-16 09:10:00,79.125,79.142,79.091,79.124,333380000.0
2007-05-16 09:15:00,79.11,79.156,79.093,79.151,539920000.0
2007-05-16 09:20:00,79.131,79.19,79.11,79.14,399980000.0
2007-05-16 09:25:00,79.13,79.173,79.097,79.118,684940000.0
2007-05-16 09:30:00,79.107,79.14,79.072,79.108,543810000.0
2007-05-16 09:35:00,79.116,79.167,79.105,79.126,284220000.0
2007-05-16 09:40:00,79.135,79.148,79.085,79.123,543820000.0
2007-05-16 09:45:00,79.124,79.189,79.115,79.132,376340000.0
2007-05-16 09:50:00,79.123,79.133,79.046,79.088,387240000.0
2007-05-16 09:55:00,79.097,79.145,79.087,79.089,523850000.0
2007-05-16 10:00:00,79.105,79.152,79.09,79.101,413030000.0
2007-05-16 10:05:00,79.088,79.141,79.088,79.103,405710000.0
2007-05-16 10:10:00,79.096,79.137,79.092,79.101,455070000.0
2007-05-16 10:15:00,79.134,79.137,79.091,79.098,385620000.0
2007-05-16 10:20:00,79.103,79.141,79.101,79.127,700260000.0
2007-05-16 10:25:00,79.118,79.152,79.114,79.146,412180000.0
2007-05-16 10:30:00,79.127,79.162,79.11,79.162,237900000.0
2007-05-16 10:35:00,79.15,79.181,79.114,79.122,570980000.0
2007-05-16 10:40:00,79.126,79.15,79.119,79.144,509890000.0
2007-05-16 10:45:00,79.127,79.162,79.125,79.16,279340000.0
2007-05-16 10:50:00,79.171,79.189,79.143,79.143,453780000.0
2007-05-16 10:55:00,79.132,79.179,79.132,79.147,652590000.0
2007-05-16 11:00:00,79.186,79.19,79.157,79.178,346920000.0
2007-05-16 11:05:00,79.156,79.189,79.136,79.155,541140000.0
2007-05-16 11:10:00,79.157,79.177,79.143,79.168,333860000.0
2007-05-16 11:15:00,79.16,79.172,79.129,79.153,370520000.0
2007-05-16 11:20:00,79.129,79.169,79.128,79.148,306220000.0
2007-05-16 11:25:00,79.155,79.219,79.148,79.194,572880000.0
2007-05-16 11:30:00,79.215,79.227,79.174,79.191,440430000.0
2007-05-16 11:35:00,79.158,79.2,79.15,79.159,666040000.0
2007-05-16 11:40:00,79.171,79.22,79.164,79.214,493200000.0
2007-05-16 11:45:00,79.197,79.224,79.172,79.187,545910000.0
2007-05-16 11:50:00,79.218,79.231,79.191,79.203,478100000.0
2007-05-16 11:55:00,79.183,79.198,79.164,79.169,311400000.0
2007-05-16 12:00:00,79.175,79.201,79.162,79.187,681030000.0
2007-05-16 12:05:00,79.179,79.229,79.174,79.216,283080000.0
2007-05-16 12:10:00,79.186,79.233,79.165,79.175,333530000.0
2007-05-16 12:15:00,79.207,79.218,79.176,79.198,557070000.0
2007-05-16 12:20:00,79.159,79.212,79.159,79.202,358790000.0
2007-05-16 12:25:00,79.206,79.223,79.181,79.181,344410000.0
2007-05-16 12:30:00,79.223,79.241,79.185,79.211,325060000.0
2007-05-16 12:35:00,79.213,79.242,79.185,79.216,318560000.0
2007-05-16 12:40:00,79.19,79.228,79.19,79.211,357250000.0
2007-05-16 12:45:00,79.223,79.262,79.176,79.187,193920000.0
2007-05-16 12:50:00,79.184,79.237,79.174,79.19,465720000.0
2007-05-16 12:55:00,79.175,79.215,79.175,79.203,438510000.0
2007-05-16 13:00:00,79.221,79.221,79.175,79.198,539110000.0
2007-05-16 13:05:00,79.169,79.219,79.151,79.193,531390000.0
2007-05-16 13:10:00,79.181,79.231,79.176,79.216,257970000.0
2007-05-16 13:15:00,79.19,79.235,79.19,79.235,243880000.0
2007-05-16 13:20:00,79.218,79.261,79.21,79.238,514420000.0
2007-05-16 13:25:00,79.214,79.253,79.214,79.229,587230000.0
2007-05-16 13:30:00,79.223,79.26,79.202,79.242,567360000.0
2007-05-16 13:35:00,79.23,79.252,79.205,79.223,548510000.0
2007-05-16 13:40:00,79.228,79.278,79.218,79.244,412250000.0
2007-05-16 13:45:00,79.293,79.297,79.234,79.265,643790000.0
2007-05-16 13:50:00,79.274,79.282,79.239,79.241,373700000.0
2007-05-16 13:55:00,79.255,79.275,79.241,79.253,403840000.0
2007-05-16 14:00:00,79.248,79.332,79.23,79.281,461480000.0
2007-05-16 14:05:00,79.291,79.291,79.224,79.234,498360000.0
2007-05-16 14:10:00,79.238,79.274,79.209,79.272,587150000.0
2007-05-16 14:15:00,79.288,79.288,79.224,79.274,580470000.0
2007-05-16 14:20:00,79.249,79.259,79.209,79.255,374070000.0
2007-05-16 14:25:00,79.245,79.277,79.215,79.223,499520000.0
2007-05-16 14:30:00,79.229,79.256,79.193,79.231,657610000.0
2007-05-16 14:35:00,79.26,79.276,79.214,79.244,383590000.0
2007-05-16 14:40:00,79.273,79.34,79.246,79.322,676840000.0
2007-05-16 14:45:00,79.305,79.349,79.276,79.293,526650000.0
2007-05-16 14:50:00,79.296,79.318,79.269,79.312,427120000.0
2007-05-16 14:55:00,79.305,79.328,79.241,79.241,584110000.0
2007-05-16 15:00:00,79.262,79.267,79.208,79.245,576650000.0
2007-05-16 15:05:00,79.227,79.284,79.216,79.276,628370000.0
2007-05-16 15:10:00,79.244,79.279,79.212,79.243,505100000.0
2007-05-16 15:15:00,79.253,79.299,79.247,79.259,572020000.0
2007-05-16 15:20:00,79.256,79.298,79.241,79.267,498870000.0
2007-05-16 15:25:00,79.231,79.278,79.22,79.24,335640000.0
2007-05-16 15:30:00,79.238,79.28,79.231,79.239,339100000.0
2007-05-16 15:35:00,79.275,79.286,79.233,79.281,554640000.0
2007-05-16 15:40:00,79.244,79.279,79.204,79.205,638050000.0
2007-05-16 15:45:00,79.233,79.25,79.212,79.235,601220000.0
2007-05-16 15:50:00,79.241,79.289,79.217,79.288,589820000.0
2007-05-16 15:55:00,79.278,79.312,79.274,79.278,449190000.0
2007-05-16 16:00:00,79.286,79.306,79.255,79.295,670100000.0
2007-05-16 16:05:00,79.289,79.325,79.262,79.307,483980000.0
2007-05-16 16:10:00,79.323,79.345,79.299,79.3,376950000.0
2007-05-16 16:15:00,79.335,79.339,79.286,79.33,388960000.0
2007-05-16 16:20:00,79.318,79.339,79.292,79.309,414530000.0
2007-05-16 16:25:00,79.304,79.322,79.248,79.278,453060000.0
2007-05-16 16:30:00,79.247,79.308,79.242,79.273,572700000.0
2007-05-16 16:35:00,79.259,79.304,79.237,79.279,472820000.0
2007-05-16 16:40:00,79.268,79.321,79.26,79.304,650450000.0
2007-05-16 16:45:00,79.284,79.335,79.284,79.325,379090000.0
2007-05-16 16:50:00,79.331,79.397,79.301,79.313,457150000.0
2007-05-16 16:55:00,79.328,79.343,79.294,79.297,588210000.0
2007-05-16 17:00:00,79.323,79.334,79.297,79.334,552370000.0
2007-05-16 17:05:00,79.282,79.367,79.266,79.323,487450000.0
2007-05-16 17:10:00,79.304,79.341,79.24,79.302,658690000.0
2007-05-16 17:15:00,79.289,79.329,79.275,79.311,380150000.0
2007-05-16 17:20:00,79.325,79.346,79.288,79.298,481510000.0
2007-05-16 17:25:00,79.293,79.33,79.271,79.301,407600000.0
2007-05-16 17:30:00,79.297,79.326,79.269,79.315,502210000.0
2007-05-16 17:35:00,79.309,79.343,79.301,79.327,587230000.0
2007-05-16 17:40:00,79.346,79.347,79.302,79.323,355040000.0
2007-05-16 17:45:00,79.297,79.326,79.28,79.28,222780000.0
2007-05-16 17:50:00,79.272,79.306,79.263,79.282,569990000.0
2007-05-16 17:55:00,79.292,79.301,79.253,79.279,379540000.0
2007-05-16 18:00:00,79.266,79.303,79.243,79.294,587010000.0
2007-05-16 18:05:00,79.312,79.356,79.28,79.3,651030000.0
2007-05-16 18:10:00,79.284,79.303,79.267,79.286,590140000.0
2007-05-16 18:15:00,79.307,79.307,79.243,79.267,553860000.0
2007-05-16 18:20:00,79.237,79.283,79.233,79.265,495160000.0
2007-05-16 18:25:00,79.256,79.291,79.252,79.277,662270000.0
2007-05-16 18:30:00,79.251,79.283,79.242,79.256,360400000.0
2007-05-16 18:35:00,79.262,79.264,79.222,79.252,690270000.0
2007-05-16 18:40:00,79.248,79.29,79.248,79.267,388790000.0
2007-05-16 18:45:00,79.242,79.274,79.24,79.24,292140000.0
2007-05-16 18:50:00,79.246,79.263,79.211,79.248,406590000.0
2007-05-16 18:55:00,79.242,79.271,79.237,79.259,431630000.0
2007-05-16 19:00:00,79.265,79.296,79.25,79.251,557350000.0
2007-05-16 19:05:00,79.259,79.321,79.255,79.319,311220000.0
2007-05-16 19:10:00,79.251,79.279,79.243,79.269,386110000.0
2007-05-16 19:15:00,79.261,79.31,79.257,79.292,355220000.0
2007-05-16 19:20:00,79.279,79.318,79.277,79.304,481450000.0
2007-05-16 19:25:00,79.28,79.32,79.27,79.297,406550000.0
2007-05-16 19:30:00,79.308,79.308,79.248,79.255,587460000.0
2007-05-16 19:35:00,79.26,79.32,79.26,79.298,302870000.0
2007-05-16 19:40:00,79.295,79.309,79.288,79.297,424940000.0
2007-05-16 19:45:00,79.322,79.349,79.293,79.308,460710000.0
2007-05-16 19:50:00,79.298,79.32,79.28,79.307,308820000.0
2007-05-16 19:55:00,79.333,79.333,79.3,79.313,326410000.0
2007-05-16 20:00:00,79.29,79.318,79.286,79.303,345270000.0
2007-05-16 20:05:00,79.298,79.326,79.285,79.326,425050000.0
2007-05-16 20:10:00,79.277,79.296,79.251,79.255,262590000.0
2007-05-16 20:15:00,79.261,79.288,79.253,79.264,409380000.0
2007-05-16 20:20:00,79.279,79.319,79.262,79.29,180040000.0
2007-05-16 20:25:00,79.297,79.301,79.265,79.286,283850000.0
2007-05-16 20:30:00,79.294,79.312,79.277,79.312,265880000.0
2007-05-16 20:35:00,79.282,79.33,79.281,79.323,186550000.0
2007-05-16 20:40:00,79.297,79.33,79.284,79.285,306890000.0
2007-05-16 20:45:00,79.305,79.346,79.281,79.287,30370000.0
2007-05-16 20:50:00,79.312,79.315,79.272,79.276,655000000.0
2007-05-16 20:55:00,79.276,79.31,79.244,79.249,528380000.0
2007-05-16 21:00:00,79.297,79.348,79.249,79.251,602490000.0
2007-05-16 21:05:00,79.313,79.315,79.294,79.296,182040000.0
2007-05-16 21:10:00,79.275,79.308,79.256,79.257,169710000.0
2007-05-16 21:15:00,79.303,79.32,79.262,79.313,256250000.0
2007-05-16 21:20:00,79.259,79.34,79.259,79.284,139220000.0
2007-05-16 21:25:00,79.269,79.302,79.262,79.278,272420000.0
2007-05-16 21:30:00,79.291,79.331,79.274,79.319,302640000.0
2007-05-16 21:35:00,79.28,79.33,79.278,79.328,506490000.0
2007-05-16 21:40:00,79.274,79.297,79.259,79.259,259140000.0
2007-05-16 21:45:00,79.291,79.331,79.269,79.309,239030000.0
2007-05-16 21:50:00,79.271,79.383,79.256,79.258,358640000.0
2007-05-16 21:55:00,79.256,79.312,79.256,79.264,179190000.0
2007-05-16 22:00:00,79.323,79.323,79.262,79.262,185660000.0
2007-05-16 22:05:00,79.294,79.323,79.265,79.271,98910000.0
2007-05-16 22:10:00,79.328,79.328,79.243,79.243,86970000.0
2007-05-16 22:15:00,79.298,79.298,79.237,79.238,348790000.0
2007-05-16 22:20:00,79.248,79.289,79.239,79.268,267980000.0
2007-05-16 22:25:00,79.273,79.309,79.268,79.275,115540000.0
2007-05-16 22:30:00,79.279,79.296,79.26,79.293,314920000.0
2007-05-16 22:35:00,79.283,79.306,79.274,79.299,131730000.0
2007-05-16 22:40:00,79.28,79.316,79.271,79.276,138210000.0
2007-05-16 22:45:00,79.286,79.321,79.28,79.28,160980000.0
2007-05-16 22:50:00,79.286,79.338,79.28,79.337,232370000.0
2007-05-16 22:55:00,79.338,79.339,79.286,79.286,60870000.0
2007-05-16 23:00:00,79.305,79.314,79.284,79.292,182520000.0
2007-05-16 23:05:00,79.277,79.338,79.276,79.337,322270000.0
2007-05-16 23:10:00,79.276,79.31,79.266,79.277,209740000.0
2007-05-16 23:15:00,79.302,79.313,79.284,79.287,150140000.0
2007-05-16 23:20:00,79.281,79.319,79.281,79.281,103180000.0
2007-05-16 23:25:00,79.295,79.31,79.279,79.31,173190000.0
2007-05-16 23:30:00,79.283,79.322,79.283,79.298,235820000.0
2007-05-16 23:35:00,79.288,79.329,79.288,79.292,400260000.0
2007-05-16 23:40:00,79.278,79.341,79.277,79.299,239470000.0
2007-05-16 23:45:00,79.339,79.357,79.326,79.355,302000000.0
2007-05-16 23:50:00,79.349,79.409,79.346,79.409,212570000.0
2007-05-16 23:55:00,79.322,79.379,79.299,79.299,284330000.0
2007-05-17 00:00:00,79.312,79.359,79.312,79.349,185710000.0
2007-05-17 00:05:00,79.386,79.387,79.316,79.344,258090000.0
2007-05-17 00:10:00,79.367,79.367,79.297,79.306,124040000.0
2007-05-17 00:15:00,79.308,79.329,79.291,79.297,124480000.0
2007-05-17 00:20:00,79.287,79.309,79.282,79.288,217240000.0
2007-05-17 00:25:00,79.316,79.316,79.291,79.301,305320000.0
2007-05-17 00:30:00,79.317,79.33,79.285,79.328,269360000.0
2007-05-17 00:35:00,79.339,79.339,79.287,79.298,87090000.0
2007-05-17 00:40:00,79.318,79.319,79.287,79.298,243740000.0
2007-05-17 00:45:00,79.314,79.366,79.283,79.288,300910000.0
2007-05-17 00:50:00,79.3,79.345,79.292,79.292,352020000.0
2007-05-17 00:55:00,79.295,79.358,79.286,79.328,272220000.0
2007-05-17 01:00:00,79.375,79.375,79.319,79.336,293120000.0
2007-05-17 01:05:00,79.347,79.36,79.316,79.321,271590000.0
2007-05-17 01:10:00,79.313,79.341,79.306,79.324,334440000.0
2007-05-17 01:15:00,79.333,79.361,79.31,79.319,298950000.0
2007-05-17 01:20:00,79.328,79.371,79.32,79.362,251960000.0
2007-05-17 01:25:00,79.318,79.359,79.31,79.312,176130000.0
2007-05-17 01:30:00,79.303,79.354,79.303,79.311,573480000.0
2007-05-17 01:35:00,79.318,79.35,79.31,79.345,500010000.0
2007-05-17 01:40:00,79.321,79.348,79.306,79.309,458850000.0
2007-05-17 01:45:00,79.31,79.331,79.29,79.305,239820000.0
2007-05-17 01:50:00,79.318,79.4,79.318,79.379,557970000.0
2007-05-17 01:55:00,79.371,79.402,79.363,79.383,391740000.0
2007-05-17 02:00:00,79.422,79.422,79.362,79.384,200470000.0
2007-05-17 02:05:00,79.375,79.416,79.367,79.389,261750000.0
2007-05-17 02:10:00,79.386,79.413,79.368,79.375,210970000.0
2007-05-17 02:15:00,79.375,79.426,79.357,79.373,125740000.0
2007-05-17 02:20:00,79.369,79.406,79.358,79.387,405330000.0
2007-05-17 02:25:00,79.398,79.424,79.378,79.381,555930000.0
2007-05-17 02:30:00,79.381,79.422,79.379,79.395,516910000.0
2007-05-17 02:35:00,79.391,79.428,79.371,79.379,395320000.0
2007-05-17 02:40:00,79.369,79.412,79.335,79.345,393740000.0
2007-05-17 02:45:00,79.369,79.38,79.333,79.338,340130000.0
2007-05-17 02:50:00,79.327,79.387,79.321,79.351,397340000.0
2007-05-17 02:55:00,79.342,79.391,79.331,79.348,530720000.0
2007-05-17 03:00:00,79.367,79.404,79.358,79.396,266320000.0
2007-05-17 03:05:00,79.414,79.485,79.392,79.463,207100000.0
2007-05-17 03:10:00,79.414,79.45,79.404,79.417,526170000.0
2007-05-17 03:15:00,79.412,79.473,79.412,79.413,171780000.0
2007-05-17 03:20:00,79.41,79.479,79.41,79.461,302740000.0
2007-05-17 03:25:00,79.446,79.458,79.411,79.447,197950000.0
2007-05-17 03:30:00,79.452,79.481,79.43,79.479,336190000.0
2007-05-17 03:35:00,79.435,79.449,79.389,79.424,360580000.0
2007-05-17 03:40:00,79.419,79.43,79.414,79.417,264410000.0
2007-05-17 03:45:00,79.435,79.435,79.39,79.393,306080000.0
2007-05-17 03:50:00,79.424,79.446,79.393,79.427,432270000.0
2007-05-17 03:55:00,79.425,79.456,79.423,79.435,210350000.0
2007-05-17 04:00:00,79.444,79.471,79.421,79.438,273070000.0
2007-05-17 04:05:00,79.46,79.46,79.428,79.443,384050000.0
2007-05-17 04:10:00,79.433,79.47,79.429,79.469,383860000.0
2007-05-17 04:15:00,79.465,79.47,79.459,79.463,181490000.0
2007-05-17 04:20:00,79.476,79.476,79.433,79.437,103430000.0
2007-05-17 04:25:00,79.421,79.453,79.408,79.409,357470000.0
2007-05-17 04:30:00,79.448,79.449,79.424,79.449,29550000.0
2007-05-17 04:35:00,79.449,79.462,79.434,79.457,382370000.0
2007-05-17 04:40:00,79.425,79.492,79.423,79.444,392450000.0
2007-05-17 04:45:00,79.459,79.467,79.427,79.427,143090000.0
2007-05-17 04:50:00,79.419,79.469,79.408,79.409,403820000.0
2007-05-17 04:55:00,79.4,79.426,79.386,79.413,124770000.0
2007-05-17 05:00:00,79.403,79.413,79.378,79.378,289340000.0
2007-05-17 05:05:00,79.385,79.421,79.382,79.418,541470000.0
2007-05-17 05:10:00,79.386,79.411,79.381,79.409,195140000.0
2007-05-17 05:15:00,79.435,79.462,79.397,79.417,374800000.0
2007-05-17 05:20:00,79.407,79.418,79.385,79.418,295010000.0
2007-05-17 05:25:00,79.395,79.448,79.394,79.408,172870000.0
2007-05-17 05:30:00,79.434,79.434,79.39,79.407,119580000.0
2007-05-17 05:35:00,79.387,79.42,79.372,79.411,490930000.0
2007-05-17 05:40:00,79.405,79.43,79.386,79.409,254150000.0
2007-05-17 05:45:00,79.449,79.449,79.385,79.41,114570000.0
2007-05-17 05:50:00,79.425,79.47,79.392,79.469,299880000.0
2007-05-17 05:55:00,79.393,79.415,79.393,79.415,187710000.0
2007-05-17 06:00:00,79.424,79.427,79.394,79.402,273990000.0
2007-05-17 06:05:00,79.427,79.427,79.394,79.419,198640000.0
2007-05-17 06:10:00,79.474,79.474,79.384,79.404,111340000.0
2007-05-17 06:15:00,79.415,79.437,79.368,79.368,273590000.0
2007-05-17 06:20:00,79.387,79.396,79.355,79.366,239360000.0
2007-05-17 06:25:00,79.364,79.426,79.347,79.347,369560000.0
2007-05-17 06:30:00,79.362,79.377,79.348,79.377,196850000.0
2007-05-17 06:35:00,79.342,79.39,79.324,79.39,361440000.0
2007-05-17 06:40:00,79.321,79.351,79.321,79.342,118110000.0
2007-05-17 06:45:00,79.323,79.384,79.302,79.311,388420000.0
2007-05-17 06:50:00,79.32,79.32,79.283,79.303,200890000.0
2007-05-17 06:55:00,79.301,79.334,79.297,79.319,258940000.0
2007-05-17 07:00:00,79.301,79.361,79.301,79.319,586240000.0
2007-05-17 07:05:00,79.291,79.362,79.289,79.323,317950000.0
2007-05-17 07:10:00,79.312,79.335,79.297,79.322,98010000.0
2007-05-17 07:15:00,79.338,79.348,79.295,79.311,377710000.0
2007-05-17 07:20:00,79.325,79.34,79.289,79.297,206400000.0
2007-05-17 07:25:00,79.265,79.298,79.212,79.244,262790000.0
2007-05-17 07:30:00,79.211,79.25,79.202,79.229,383710000.0
2007-05-17 07:35:00,79.225,79.249,79.206,79.239,469190000.0
2007-05-17 07:40:00,79.232,79.27,79.225,79.24,363200000.0
2007-05-17 07:45:00,79.262,79.277,79.231,79.237,287390000.0
2007-05-17 07:50:00,79.265,79.289,79.239,79.26,485730000.0
2007-05-17 07:55:00,79.239,79.284,79.239,79.284,549620000.0
2007-05-17 08:00:00,79.27,79.322,79.265,79.307,384110000.0
2007-05-17 08:05:00,79.307,79.333,79.276,79.277,510980000.0
2007-05-17 08:10:00,79.29,79.292,79.236,79.263,549480000.0
2007-05-17 08:15:00,79.261,79.289,79.24,79.262,224870000.0
2007-05-17 08:20:00,79.264,79.269,79.238,79.266,211700000.0
2007-05-17 08:25:00,79.255,79.271,79.239,79.26,418370000.0
2007-05-17 08:30:00,79.247,79.286,79.236,79.264,215320000.0
2007-05-17 08:35:00,79.269,79.302,79.263,79.297,392730000.0
2007-05-17 08:40:00,79.265,79.303,79.265,79.273,560100000.0
2007-05-17 08:45:00,79.294,79.329,79.249,79.276,522270000.0
2007-05-17 08:50:00,79.28,79.28,79.238,79.249,503610000.0
2007-05-17 08:55:00,79.269,79.272,79.217,79.217,412590000.0
2007-05-17 09:00:00,79.227,79.262,79.214,79.254,532610000.0
2007-05-17 09:05:00,79.248,79.282,79.237,79.275,413850000.0
2007-05-17 09:10:00,79.252,79.297,79.24,79.265,360530000.0
2007-05-17 09:15:00,79.259,79.3,79.246,79.264,582220000.0
2007-05-17 09:20:00,79.238,79.281,79.233,79.255,402550000.0
2007-05-17 09:25:00,79.263,79.319,79.251,79.304,650000000.0
2007-05-17 09:30:00,79.311,79.311,79.23,79.247,534490000.0
2007-05-17 09:35:00,79.238,79.264,79.227,79.259,293360000.0
2007-05-17 09:40:00,79.232,79.276,79.232,79.276,532320000.0
2007-05-17 09:45:00,79.282,79.285,79.242,79.273,356380000.0
2007-05-17 09:50:00,79.277,79.304,79.262,79.286,363180000.0
2007-05-17 09:55:00,79.286,79.32,79.274,79.294,510140000.0
2007-05-17 10:00:00,79.347,79.347,79.281,79.305,396030000.0
2007-05-17 10:05:00,79.32,79.323,79.297,79.32,525810000.0
2007-05-17 10:10:00,79.3,79.312,79.266,79.279,531130000.0
2007-05-17 10:15:00,79.3,79.327,79.266,79.266,292020000.0
2007-05-17 10:20:00,79.284,79.301,79.262,79.262,701130000.0
2007-05-17 10:25:00,79.269,79.302,79.254,79.258,499940000.0
2007-05-17 10:30:00,79.298,79.298,79.26,79.271,257890000.0
2007-05-17 10:35:00,79.308,79.315,79.275,79.307,448240000.0
2007-05-17 10:40:00,79.328,79.328,79.319,79.319,158900000.0
2007-05-17 10:45:00,79.334,79.336,79.283,79.307,278370000.0
2007-05-17 10:50:00,79.3,79.336,79.292,79.319,611060000.0
2007-05-17 10:55:00,79.329,79.342,79.301,79.314,517300000.0
2007-05-17 11:00:00,79.373,79.379,79.276,79.295,327340000.0
2007-05-17 11:05:00,79.261,79.321,79.255,79.29,657870000.0
2007-05-17 11:10:00,79.324,79.362,79.287,79.307,540460000.0
2007-05-17 11:15:00,79.32,79.356,79.302,79.334,371890000.0
2007-05-17 11:20:00,79.315,79.333,79.295,79.321,493430000.0
2007-05-17 11:25:00,79.327,79.332,79.3,79.318,433520000.0
2007-05-17 11:30:00,79.325,79.326,79.291,79.303,338800000.0
2007-05-17 11:35:00,79.296,79.333,79.28,79.309,664760000.0
2007-05-17 11:40:00,79.302,79.342,79.302,79.311,460080000.0
2007-05-17 11:45:00,79.345,79.367,79.312,79.347,534220000.0
2007-05-17 11:50:00,79.333,79.36,79.31,79.347,463510000.0
2007-05-17 11:55:00,79.326,79.352,79.322,79.352,377050000.0
2007-05-17 12:00:00,79.374,79.379,79.327,79.354,636660000.0
2007-05-17 12:05:00,79.35,79.389,79.341,79.381,364680000.0
2007-05-17 12:10:00,79.366,79.393,79.318,79.344,477260000.0
2007-05-17 12:15:00,79.354,79.362,79.33,79.339,634220000.0
2007-05-17 12:20:00,79.35,79.381,79.341,79.342,360130000.0
2007-05-17 12:25:00,79.336,79.366,79.332,79.366,463500000.0
2007-05-17 12:30:00,79.331,79.406,79.331,79.387,342150000.0
2007-05-17 12:35:00,79.38,79.413,79.367,79.398,450670000.0
2007-05-17 12:40:00,79.39,79.451,79.384,79.421,621480000.0
2007-05-17 12:45:00,79.431,79.46,79.399,79.422,491600000.0
2007-05-17 12:50:00,79.408,79.438,79.406,79.434,658650000.0
2007-05-17 12:55:00,79.393,79.455,79.391,79.43,454140000.0
2007-05-17 13:00:00,79.426,79.48,79.426,79.469,586770000.0
2007-05-17 13:05:00,79.445,79.49,79.445,79.446,426200000.0
2007-05-17 13:10:00,79.449,79.46,79.376,79.376,348580000.0
2007-05-17 13:15:00,79.37,79.465,79.37,79.447,292000000.0
2007-05-17 13:20:00,79.428,79.485,79.41,79.429,519070000.0
2007-05-17 13:25:00,79.423,79.466,79.404,79.41,588330000.0
2007-05-17 13:30:00,79.404,79.431,79.39,79.393,551730000.0
2007-05-17 13:35:00,79.389,79.419,79.373,79.4,423520000.0
2007-05-17 13:40:00,79.406,79.422,79.392,79.402,283370000.0
2007-05-17 13:45:00,79.408,79.42,79.357,79.392,669210000.0
2007-05-17 13:50:00,79.39,79.42,79.354,79.375,447910000.0
2007-05-17 13:55:00,79.363,79.407,79.356,79.394,387170000.0
2007-05-17 14:00:00,79.402,79.414,79.355,79.369,321450000.0
2007-05-17 14:05:00,79.384,79.416,79.363,79.407,336240000.0
2007-05-17 14:10:00,79.398,79.426,79.386,79.401,604250000.0
2007-05-17 14:15:00,79.413,79.424,79.384,79.391,576500000.0
2007-05-17 14:20:00,79.382,79.421,79.362,79.408,376420000.0
2007-05-17 14:25:00,79.394,79.428,79.378,79.404,492690000.0
2007-05-17 14:30:00,79.411,79.453,79.411,79.439,634810000.0
2007-05-17 14:35:00,79.463,79.491,79.434,79.466,364820000.0
2007-05-17 14:40:00,79.453,79.484,79.44,79.443,672980000.0
2007-05-17 14:45:00,79.452,79.47,79.425,79.456,528670000.0
2007-05-17 14:50:00,79.429,79.457,79.378,79.405,450100000.0
2007-05-17 14:55:00,79.393,79.439,79.373,79.4,575890000.0
2007-05-17 15:00:00,79.39,79.435,79.387,79.403,604850000.0
2007-05-17 15:05:00,79.409,79.44,79.394,79.402,611440000.0
2007-05-17 15:10:00,79.414,79.441,79.394,79.441,497590000.0
2007-05-17 15:15:00,79.425,79.473,79.42,79.457,570780000.0
2007-05-17 15:20:00,79.463,79.476,79.419,79.443,637840000.0
2007-05-17 15:25:00,79.422,79.422,79.337,79.357,325530000.0
2007-05-17 15:30:00,79.354,79.398,79.345,79.378,226730000.0
2007-05-17 15:35:00,79.348,79.389,79.345,79.345,519160000.0
2007-05-17 15:40:00,79.327,79.359,79.321,79.321,509140000.0
2007-05-17 15:45:00,79.342,79.382,79.336,79.337,579060000.0
2007-05-17 15:50:00,79.344,79.36,79.325,79.348,558400000.0
2007-05-17 15:55:00,79.34,79.371,79.322,79.356,437140000.0
2007-05-17 16:00:00,79.347,79.399,79.346,79.388,676850000.0
2007-05-17 16:05:00,79.381,79.411,79.365,79.396,461810000.0
2007-05-17 16:10:00,79.369,79.401,79.362,79.387,357920000.0
2007-05-17 16:15:00,79.386,79.401,79.345,79.345,403640000.0
2007-05-17 16:20:00,79.355,79.4,79.354,79.392,284520000.0
2007-05-17 16:25:00,79.377,79.377,79.322,79.322,398930000.0
2007-05-17 16:30:00,79.337,79.363,79.32,79.359,378040000.0
2007-05-17 16:35:00,79.354,79.366,79.326,79.343,475770000.0
2007-05-17 16:40:00,79.318,79.377,79.318,79.367,689680000.0
2007-05-17 16:45:00,79.35,79.371,79.329,79.356,392300000.0
2007-05-17 16:50:00,79.332,79.397,79.332,79.364,332830000.0
2007-05-17 16:55:00,79.377,79.402,79.323,79.333,620340000.0
2007-05-17 17:00:00,79.339,79.375,79.329,79.341,544230000.0
2007-05-17 17:05:00,79.359,79.406,79.357,79.387,489160000.0
2007-05-17 17:10:00,79.398,79.405,79.357,79.375,649410000.0
2007-05-17 17:15:00,79.362,79.422,79.362,79.399,388390000.0
2007-05-17 17:20:00,79.388,79.415,79.383,79.389,488780000.0
2007-05-17 17:25:00,79.388,79.42,79.373,79.402,401830000.0
2007-05-17 17:30:00,79.418,79.444,79.395,79.437,383050000.0
2007-05-17 17:35:00,79.401,79.436,79.394,79.404,596430000.0
2007-05-17 17:40:00,79.425,79.425,79.393,79.393,381530000.0
2007-05-17 17:45:00,79.425,79.425,79.367,79.389,232120000.0
2007-05-17 17:50:00,79.386,79.416,79.375,79.391,591020000.0
2007-05-17 17:55:00,79.384,79.41,79.377,79.404,278080000.0
2007-05-17 18:00:00,79.417,79.432,79.335,79.355,564720000.0
2007-05-17 18:05:00,79.382,79.405,79.333,79.382,613070000.0
2007-05-17 18:10:00,79.374,79.412,79.356,79.412,575850000.0
2007-05-17 18:15:00,79.413,79.437,79.385,79.39,393130000.0
2007-05-17 18:20:00,79.402,79.419,79.371,79.392,341760000.0
2007-05-17 18:25:00,79.404,79.414,79.379,79.414,671690000.0
2007-05-17 18:30:00,79.399,79.426,79.392,79.409,377890000.0
2007-05-17 18:35:00,79.393,79.447,79.39,79.438,550330000.0
2007-05-17 18:40:00,79.409,79.445,79.401,79.431,492410000.0
2007-05-17 18:45:00,79.444,79.444,79.397,79.434,234610000.0
2007-05-17 18:50:00,79.427,79.453,79.413,79.448,307630000.0
2007-05-17 18:55:00,79.469,79.47,79.425,79.426,352550000.0
2007-05-17 19:00:00,79.464,79.511,79.443,79.493,555260000.0
2007-05-17 19:05:00,79.502,79.524,79.469,79.516,584690000.0
2007-05-17 19:10:00,79.486,79.511,79.431,79.469,490290000.0
2007-05-17 19:15:00,79.426,79.5,79.424,79.495,529390000.0
2007-05-17 19:20:00,79.507,79.53,79.486,79.529,586090000.0
2007-05-17 19:25:00,79.49,79.535,79.49,79.508,367400000.0
2007-05-17 19:30:00,79.527,79.571,79.508,79.569,605590000.0
2007-05-17 19:35:00,79.585,79.591,79.562,79.588,99500000.0
2007-05-17 19:40:00,79.587,79.587,79.541,79.541,401240000.0
2007-05-17 19:45:00,79.575,79.58,79.539,79.563,473520000.0
2007-05-17 19:50:00,79.547,79.578,79.529,79.578,320750000.0
2007-05-17 19:55:00,79.561,79.597,79.561,79.586,264220000.0
2007-05-17 20:00:00,79.599,79.599,79.571,79.577,121050000.0
2007-05-17 20:05:00,79.579,79.605,79.546,79.554,311010000.0
2007-05-17 20:10:00,79.544,79.595,79.541,79.553,266740000.0
2007-05-17 20:15:00,79.594,79.595,79.542,79.556,452670000.0
2007-05-17 20:20:00,79.525,79.552,79.524,79.547,199790000.0
2007-05-17 20:25:00,79.521,79.563,79.521,79.562,199890000.0
2007-05-17 20:30:00,79.56,79.582,79.547,79.561,161820000.0
2007-05-17 20:35:00,79.559,79.572,79.529,79.556,191200000.0
2007-05-17 20:40:00,79.541,79.563,79.537,79.556,187920000.0
2007-05-17 20:45:00,79.585,79.588,79.531,79.535,115220000.0
2007-05-17 20:50:00,79.521,79.57,79.521,79.563,418490000.0
2007-05-17 20:55:00,79.522,79.539,79.476,79.504,553210000.0
2007-05-17 21:00:00,79.516,79.567,79.485,79.501,570870000.0
2007-05-17 21:05:00,79.543,79.557,79.507,79.538,287400000.0
2007-05-17 21:10:00,79.556,79.564,79.543,79.543,99360000.0
2007-05-17 21:15:00,79.585,79.585,79.545,79.562,279580000.0
2007-05-17 21:20:00,79.559,79.588,79.548,79.563,238410000.0
2007-05-17 21:25:00,79.568,79.581,79.546,79.548,341280000.0
2007-05-17 21:30:00,79.555,79.58,79.541,79.573,306520000.0
2007-05-17 21:35:00,79.584,79.584,79.535,79.553,404870000.0
2007-05-17 21:40:00,79.587,79.587,79.573,79.573,87120000.0
2007-05-17 21:45:00,79.605,79.605,79.543,79.543,173780000.0
2007-05-17 21:50:00,79.574,79.597,79.55,79.586,354850000.0
2007-05-17 21:55:00,79.578,79.578,79.547,79.556,175240000.0
2007-05-17 22:00:00,79.561,79.592,79.558,79.563,106810000.0
2007-05-17 22:05:00,79.582,79.612,79.573,79.603,181740000.0
2007-05-17 22:10:00,79.574,79.602,79.569,79.572,138840000.0
2007-05-17 22:15:00,79.619,79.619,79.596,79.599,121180000.0
2007-05-17 22:20:00,79.607,79.609,79.559,79.591,211860000.0
2007-05-17 22:25:00,79.547,79.558,79.51,79.511,153310000.0
2007-05-17 22:30:00,79.557,79.557,79.515,79.516,386940000.0
2007-05-17 22:35:00,79.524,79.584,79.518,79.554,268380000.0
2007-05-17 22:40:00,79.537,79.586,79.537,79.558,112160000.0
2007-05-17 22:45:00,79.594,79.594,79.519,79.519,171670000.0
2007-05-17 22:50:00,79.559,79.56,79.546,79.546,94120000.0
2007-05-17 22:55:00,79.507,79.537,79.507,79.535,95220000.0
2007-05-17 23:00:00,79.516,79.54,79.513,79.539,202000000.0
2007-05-17 23:05:00,79.518,79.538,79.5,79.517,240990000.0
2007-05-17 23:10:00,79.495,79.524,79.495,79.498,170950000.0
2007-05-17 23:15:00,79.529,79.529,79.498,79.498,171120000.0
2007-05-17 23:20:00,79.509,79.54,79.496,79.537,209000000.0
2007-05-17 23:25:00,79.509,79.528,79.509,79.525,74090000.0
2007-05-17 23:30:00,79.534,79.541,79.496,79.506,398240000.0
2007-05-17 23:35:00,79.546,79.548,79.496,79.527,226830000.0
2007-05-17 23:40:00,79.488,79.492,79.474,79.491,178750000.0
2007-05-17 23:45:00,79.506,79.51,79.5,79.503,189420000.0
2007-05-17 23:50:00,79.507,79.51,79.507,79.509,140800000.0
2007-05-17 23:55:00,79.498,79.499,79.496,79.499,98450000.0
2007-05-18 00:00:00,79.527,79.527,79.468,79.468,182270000.0
2007-05-18 00:05:00,79.506,79.506,79.496,79.498,132560000.0
2007-05-18 00:10:00,79.478,79.478,79.465,79.47,166230000.0
2007-05-18 00:15:00,79.506,79.513,79.471,79.474,133000000.0
2007-05-18 00:20:00,79.469,79.495,79.465,79.479,344490000.0
2007-05-18 00:25:00,79.489,79.506,79.479,79.487,292320000.0
2007-05-18 00:30:00,79.526,79.53,79.518,79.528,147550000.0
2007-05-18 00:35:00,79.534,79.536,79.491,79.523,55970000.0
2007-05-18 00:40:00,79.509,79.549,79.509,79.518,234290000.0
2007-05-18 00:45:00,79.566,79.566,79.503,79.511,457280000.0
2007-05-18 00:50:00,79.537,79.54,79.511,79.511,293940000.0
2007-05-18 00:55:00,79.5,79.534,79.5,79.51,220690000.0
2007-05-18 01:00:00,79.545,79.56,79.498,79.51,378760000.0
2007-05-18 01:05:00,79.5,79.541,79.491,79.514,289700000.0
2007-05-18 01:10:00,79.501,79.539,79.49,79.501,341020000.0
2007-05-18 01:15:00,79.516,79.552,79.489,79.496,353430000.0
2007-05-18 01:20:00,79.49,79.511,79.479,79.507,208430000.0
2007-05-18 01:25:00,79.519,79.519,79.478,79.486,187120000.0
2007-05-18 01:30:00,79.522,79.522,79.482,79.518,286840000.0
2007-05-18 01:35:00,79.466,79.507,79.46,79.495,337330000.0
2007-05-18 01:40:00,79.506,79.508,79.44,79.44,188070000.0
2007-05-18 01:45:00,79.463,79.467,79.422,79.435,257810000.0
2007-05-18 01:50:00,79.442,79.491,79.431,79.491,451540000.0
2007-05-18 01:55:00,79.447,79.459,79.431,79.441,315890000.0
2007-05-18 02:00:00,79.417,79.446,79.393,79.399,195080000.0
2007-05-18 02:05:00,79.39,79.44,79.374,79.398,287160000.0
2007-05-18 02:10:00,79.393,79.42,79.383,79.399,188050000.0
2007-05-18 02:15:00,79.399,79.419,79.388,79.396,105160000.0
2007-05-18 02:20:00,79.411,79.446,79.404,79.434,163160000.0
2007-05-18 02:25:00,79.387,79.418,79.384,79.411,238420000.0
2007-05-18 02:30:00,79.377,79.402,79.37,79.37,517970000.0
2007-05-18 02:35:00,79.377,79.42,79.369,79.382,516430000.0
2007-05-18 02:40:00,79.387,79.43,79.383,79.398,290330000.0
2007-05-18 02:45:00,79.43,79.447,79.404,79.439,100480000.0
2007-05-18 02:50:00,79.418,79.49,79.418,79.49,301460000.0
2007-05-18 02:55:00,79.448,79.465,79.414,79.419,435930000.0
2007-05-18 03:00:00,79.469,79.469,79.403,79.429,348170000.0
2007-05-18 03:05:00,79.409,79.462,79.398,79.443,201060000.0
2007-05-18 03:10:00,79.423,79.479,79.416,79.455,358810000.0
2007-05-18 03:15:00,79.42,79.45,79.403,79.413,269410000.0
2007-05-18 03:20:00,79.419,79.444,79.381,79.444,316440000.0
2007-05-18 03:25:00,79.413,79.458,79.397,79.401,207570000.0
2007-05-18 03:30:00,79.499,79.501,79.414,79.44,315720000.0
2007-05-18 03:35:00,79.415,79.44,79.408,79.439,240400000.0
2007-05-18 03:40:00,79.419,79.506,79.413,79.454,184640000.0
2007-05-18 03:45:00,79.498,79.498,79.443,79.448,261790000.0
2007-05-18 03:50:00,79.455,79.469,79.411,79.432,428730000.0
2007-05-18 03:55:00,79.443,79.5,79.443,79.499,322520000.0
2007-05-18 04:00:00,79.525,79.525,79.453,79.453,287940000.0
2007-05-18 04:05:00,79.444,79.477,79.412,79.45,462930000.0
2007-05-18 04:10:00,79.423,79.469,79.414,79.423,478850000.0
2007-05-18 04:15:00,79.443,79.482,79.425,79.467,172210000.0
2007-05-18 04:20:00,79.469,79.483,79.43,79.43,203100000.0
2007-05-18 04:25:00,79.421,79.477,79.421,79.451,281090000.0
2007-05-18 04:30:00,79.473,79.473,79.419,79.446,130450000.0
2007-05-18 04:35:00,79.454,79.459,79.418,79.45,181680000.0
2007-05-18 04:40:00,79.438,79.438,79.386,79.414,199980000.0
2007-05-18 04:45:00,79.445,79.458,79.384,79.409,108720000.0
2007-05-18 04:50:00,79.417,79.422,79.369,79.371,317660000.0
2007-05-18 04:55:00,79.395,79.411,79.378,79.402,218920000.0
2007-05-18 05:00:00,79.387,79.407,79.37,79.37,221600000.0
2007-05-18 05:05:00,79.375,79.449,79.371,79.393,530280000.0
2007-05-18 05:10:00,79.378,79.413,79.377,79.381,294670000.0
2007-05-18 05:15:00,79.391,79.464,79.391,79.417,371720000.0
2007-05-18 05:20:00,79.379,79.443,79.379,79.398,395100000.0
2007-05-18 05:25:00,79.406,79.438,79.39,79.403,103340000.0
2007-05-18 05:30:00,79.476,79.476,79.407,79.423,106060000.0
2007-05-18 05:35:00,79.432,79.432,79.404,79.427,298170000.0
2007-05-18 05:40:00,79.467,79.47,79.406,79.419,278560000.0
2007-05-18 05:45:00,79.468,79.468,79.414,79.425,203580000.0
2007-05-18 05:50:00,79.409,79.428,79.381,79.398,426230000.0
2007-05-18 05:55:00,79.368,79.4,79.367,79.367,347560000.0
2007-05-18 06:00:00,79.385,79.401,79.364,79.392,390960000.0
2007-05-18 06:05:00,79.405,79.42,79.383,79.385,116800000.0
2007-05-18 06:10:00,79.386,79.399,79.371,79.371,199200000.0
2007-05-18 06:15:00,79.374,79.409,79.368,79.372,293340000.0
2007-05-18 06:20:00,79.384,79.391,79.351,79.388,128220000.0
2007-05-18 06:25:00,79.406,79.406,79.363,79.367,187430000.0
2007-05-18 06:30:00,79.402,79.405,79.36,79.364,31200000.0
2007-05-18 06:35:00,79.356,79.396,79.336,79.354,378540000.0
2007-05-18 06:40:00,79.378,79.381,79.315,79.341,224350000.0
2007-05-18 06:45:00,79.375,79.379,79.313,79.353,383780000.0
2007-05-18 06:50:00,79.367,79.367,79.316,79.322,184040000.0
2007-05-18 06:55:00,79.316,79.354,79.315,79.348,122060000.0
2007-05-18 07:00:00,79.355,79.367,79.308,79.314,692920000.0
2007-05-18 07:05:00,79.311,79.378,79.299,79.31,400910000.0
2007-05-18 07:10:00,79.336,79.349,79.3,79.336,212210000.0
2007-05-18 07:15:00,79.311,79.355,79.305,79.305,394940000.0
2007-05-18 07:20:00,79.369,79.37,79.31,79.347,171130000.0
2007-05-18 07:25:00,79.322,79.333,79.289,79.301,249710000.0
2007-05-18 07:30:00,79.293,79.33,79.291,79.292,372730000.0
2007-05-18 07:35:00,79.294,79.321,79.273,79.309,481890000.0
2007-05-18 07:40:00,79.275,79.342,79.273,79.324,389140000.0
2007-05-18 07:45:00,79.31,79.37,79.309,79.356,270190000.0
2007-05-18 07:50:00,79.33,79.366,79.323,79.334,503360000.0
2007-05-18 07:55:00,79.337,79.382,79.333,79.375,551610000.0
2007-05-18 08:00:00,79.359,79.384,79.344,79.374,386940000.0
2007-05-18 08:05:00,79.343,79.38,79.339,79.358,486480000.0
2007-05-18 08:10:00,79.387,79.387,79.339,79.366,371100000.0
2007-05-18 08:15:00,79.384,79.387,79.334,79.357,214280000.0
2007-05-18 08:20:00,79.349,79.361,79.316,79.326,292990000.0
2007-05-18 08:25:00,79.347,79.363,79.318,79.35,389690000.0
2007-05-18 08:30:00,79.37,79.374,79.316,79.344,212860000.0
2007-05-18 08:35:00,79.337,79.374,79.337,79.354,260900000.0
2007-05-18 08:40:00,79.344,79.372,79.323,79.358,555830000.0
2007-05-18 08:45:00,79.325,79.367,79.311,79.338,527840000.0
2007-05-18 08:50:00,79.354,79.369,79.318,79.365,487720000.0
2007-05-18 08:55:00,79.359,79.391,79.321,79.345,428500000.0
2007-05-18 09:00:00,79.337,79.391,79.313,79.367,529960000.0
2007-05-18 09:05:00,79.376,79.399,79.36,79.364,493600000.0
2007-05-18 09:10:00,79.368,79.4,79.345,79.359,323040000.0
2007-05-18 09:15:00,79.353,79.393,79.349,79.358,674220000.0
2007-05-18 09:20:00,79.374,79.387,79.34,79.386,313650000.0
2007-05-18 09:25:00,79.374,79.419,79.355,79.409,414930000.0
2007-05-18 09:30:00,79.348,79.38,79.324,79.333,539080000.0
2007-05-18 09:35:00,79.327,79.381,79.326,79.353,287400000.0
2007-05-18 09:40:00,79.36,79.39,79.348,79.39,552120000.0
2007-05-18 09:45:00,79.36,79.403,79.35,79.397,390260000.0
2007-05-18 09:50:00,79.413,79.423,79.361,79.377,387790000.0
2007-05-18 09:55:00,79.374,79.413,79.366,79.391,515950000.0
2007-05-18 10:00:00,79.381,79.424,79.381,79.401,398690000.0
2007-05-18 10:05:00,79.392,79.43,79.368,79.4,678060000.0
2007-05-18 10:10:00,79.407,79.407,79.363,79.363,550580000.0
2007-05-18 10:15:00,79.393,79.399,79.345,79.378,380780000.0
2007-05-18 10:20:00,79.347,79.411,79.347,79.396,700230000.0
2007-05-18 10:25:00,79.383,79.403,79.372,79.402,505770000.0
2007-05-18 10:30:00,79.406,79.412,79.35,79.374,276850000.0
2007-05-18 10:35:00,79.385,79.448,79.374,79.392,585710000.0
2007-05-18 10:40:00,79.396,79.432,79.381,79.394,640740000.0
2007-05-18 10:45:00,79.405,79.441,79.367,79.438,298000000.0
2007-05-18 10:50:00,79.444,79.465,79.401,79.401,616400000.0
2007-05-18 10:55:00,79.395,79.449,79.39,79.448,656530000.0
2007-05-18 11:00:00,79.46,79.46,79.413,79.418,394870000.0
2007-05-18 11:05:00,79.408,79.456,79.404,79.415,659660000.0
2007-05-18 11:10:00,79.444,79.444,79.337,79.34,549260000.0
2007-05-18 11:15:00,79.333,79.433,79.333,79.397,375380000.0
2007-05-18 11:20:00,79.388,79.431,79.383,79.389,480540000.0
2007-05-18 11:25:00,79.415,79.427,79.383,79.401,586450000.0
2007-05-18 11:30:00,79.386,79.402,79.347,79.347,443340000.0
2007-05-18 11:35:00,79.36,79.408,79.36,79.361,688880000.0
2007-05-18 11:40:00,79.351,79.377,79.332,79.332,471550000.0
2007-05-18 11:45:00,79.372,79.401,79.338,79.369,560220000.0
2007-05-18 11:50:00,79.376,79.407,79.363,79.403,483030000.0
2007-05-18 11:55:00,79.381,79.389,79.327,79.338,398690000.0
2007-05-18 12:00:00,79.348,79.379,79.331,79.351,651480000.0
2007-05-18 12:05:00,79.37,79.37,79.305,79.32,260050000.0
2007-05-18 12:10:00,79.325,79.34,79.301,79.34,460440000.0
2007-05-18 12:15:00,79.324,79.361,79.309,79.322,641940000.0
2007-05-18 12:20:00,79.332,79.365,79.318,79.343,364310000.0
2007-05-18 12:25:00,79.354,79.416,79.123,79.298,468580000.0
2007-05-18 12:30:00,79.314,79.389,79.281,79.314,324680000.0
2007-05-18 12:35:00,79.311,79.445,79.207,79.324,459230000.0
2007-05-18 12:40:00,79.338,79.366,79.278,79.324,650350000.0
2007-05-18 12:45:00,79.32,79.371,79.275,79.295,478700000.0
2007-05-18 12:50:00,79.321,79.331,79.256,79.307,672170000.0
2007-05-18 12:55:00,79.324,79.341,79.182,79.205,446070000.0
2007-05-18 13:00:00,79.196,79.294,79.164,79.274,608470000.0
2007-05-18 13:05:00,79.288,79.315,79.207,79.256,566300000.0
2007-05-18 13:10:00,79.281,79.365,79.224,79.303,352460000.0
2007-05-18 13:15:00,79.318,79.327,79.203,79.253,318770000.0
2007-05-18 13:20:00,79.22,79.253,79.2,79.238,529880000.0
2007-05-18 13:25:00,79.212,79.258,79.21,79.237,626850000.0
2007-05-18 13:30:00,79.214,79.3,79.214,79.225,585710000.0
2007-05-18 13:35:00,79.234,79.27,79.22,79.24,566190000.0
2007-05-18 13:40:00,79.257,79.292,79.25,79.25,448830000.0
2007-05-18 13:45:00,79.261,79.307,79.251,79.265,662560000.0
2007-05-18 13:50:00,79.258,79.28,79.232,79.254,463080000.0
2007-05-18 13:55:00,79.243,79.283,79.227,79.243,420170000.0
2007-05-18 14:00:00,79.242,79.285,79.24,79.24,463350000.0
2007-05-18 14:05:00,79.266,79.293,79.231,79.293,470990000.0
2007-05-18 14:10:00,79.241,79.313,79.238,79.293,588210000.0
2007-05-18 14:15:00,79.291,79.319,79.227,79.258,553270000.0
2007-05-18 14:20:00,79.251,79.325,79.24,79.306,375180000.0
2007-05-18 14:25:00,79.294,79.314,79.256,79.288,482950000.0
2007-05-18 14:30:00,79.262,79.314,79.257,79.303,636050000.0
2007-05-18 14:35:00,79.273,79.321,79.227,79.249,377050000.0
2007-05-18 14:40:00,79.225,79.275,79.201,79.252,648240000.0
2007-05-18 14:45:00,79.24,79.268,79.192,79.207,512850000.0
2007-05-18 14:50:00,79.239,79.288,79.223,79.285,296050000.0
2007-05-18 14:55:00,79.261,79.318,79.252,79.256,557200000.0
2007-05-18 15:00:00,79.278,79.319,79.263,79.304,558050000.0
2007-05-18 15:05:00,79.317,79.334,79.278,79.293,590830000.0
2007-05-18 15:10:00,79.29,79.304,79.243,79.243,477470000.0
2007-05-18 15:15:00,79.233,79.291,79.233,79.285,544470000.0
2007-05-18 15:20:00,79.267,79.32,79.26,79.314,496170000.0
2007-05-18 15:25:00,79.288,79.322,79.276,79.302,328930000.0
2007-05-18 15:30:00,79.297,79.347,79.297,79.338,322200000.0
2007-05-18 15:35:00,79.299,79.369,79.286,79.364,542330000.0
2007-05-18 15:40:00,79.337,79.387,79.334,79.343,628260000.0
2007-05-18 15:45:00,79.35,79.382,79.285,79.29,599790000.0
2007-05-18 15:50:00,79.314,79.34,79.237,79.261,565490000.0
2007-05-18 15:55:00,79.278,79.278,79.216,79.228,439920000.0
2007-05-18 16:00:00,79.242,79.399,79.238,79.334,667070000.0
2007-05-18 16:05:00,79.323,79.387,79.289,79.289,472700000.0
2007-05-18 16:10:00,79.281,79.335,79.271,79.317,375680000.0
2007-05-18 16:15:00,79.325,79.367,79.315,79.332,403760000.0
2007-05-18 16:20:00,79.363,79.38,79.319,79.344,393750000.0
2007-05-18 16:25:00,79.303,79.331,79.273,79.313,462540000.0
2007-05-18 16:30:00,79.306,79.361,79.285,79.358,562400000.0
2007-05-18 16:35:00,79.321,79.403,79.309,79.34,475340000.0
2007-05-18 16:40:00,79.328,79.372,79.325,79.334,652350000.0
2007-05-18 16:45:00,79.343,79.4,79.335,79.361,373640000.0
2007-05-18 16:50:00,79.378,79.411,79.333,79.382,492940000.0
2007-05-18 16:55:00,79.366,79.389,79.312,79.347,592900000.0
2007-05-18 17:00:00,79.374,79.376,79.311,79.311,546120000.0
2007-05-18 17:05:00,79.32,79.347,79.273,79.287,479480000.0
2007-05-18 17:10:00,79.281,79.371,79.281,79.338,654870000.0
2007-05-18 17:15:00,79.321,79.348,79.292,79.297,370430000.0
2007-05-18 17:20:00,79.324,79.324,79.253,79.253,469450000.0
2007-05-18 17:25:00,79.265,79.28,79.249,79.255,405520000.0
2007-05-18 17:30:00,79.27,79.368,79.254,79.314,506420000.0
2007-05-18 17:35:00,79.298,79.33,79.29,79.32,579570000.0
2007-05-18 17:40:00,79.282,79.305,79.261,79.277,360290000.0
2007-05-18 17:45:00,79.263,79.296,79.23,79.23,223150000.0
2007-05-18 17:50:00,79.242,79.276,79.234,79.276,572540000.0
2007-05-18 17:55:00,79.261,79.341,79.253,79.303,367540000.0
2007-05-18 18:00:00,79.29,79.346,79.285,79.331,569490000.0
2007-05-18 18:05:00,79.326,79.341,79.294,79.318,640000000.0
2007-05-18 18:10:00,79.297,79.334,79.279,79.314,585840000.0
2007-05-18 18:15:00,79.358,79.358,79.278,79.303,443710000.0
2007-05-18 18:20:00,79.289,79.387,79.287,79.309,461660000.0
2007-05-18 18:25:00,79.299,79.37,79.299,79.335,391680000.0
2007-05-18 18:30:00,79.367,79.368,79.309,79.309,307940000.0
2007-05-18 18:35:00,79.317,79.377,79.317,79.372,648590000.0
2007-05-18 18:40:00,79.385,79.389,79.327,79.375,457510000.0
2007-05-18 18:45:00,79.386,79.394,79.344,79.358,300090000.0
2007-05-18 18:50:00,79.383,79.383,79.341,79.373,429940000.0
2007-05-18 18:55:00,79.343,79.382,79.343,79.363,567950000.0
2007-05-18 19:00:00,79.358,79.376,79.353,79.361,344060000.0
2007-05-18 19:05:00,79.35,79.451,79.35,79.389,440290000.0
2007-05-18 19:10:00,79.361,79.389,79.357,79.385,307410000.0
2007-05-18 19:15:00,79.352,79.398,79.352,79.397,356420000.0
2007-05-18 19:20:00,79.36,79.424,79.36,79.406,467140000.0
2007-05-18 19:25:00,79.392,79.395,79.347,79.395,240640000.0
2007-05-18 19:30:00,79.393,79.404,79.361,79.395,575420000.0
2007-05-18 19:35:00,79.363,79.384,79.352,79.362,297630000.0
2007-05-18 19:40:00,79.354,79.397,79.341,79.341,292210000.0
2007-05-18 19:45:00,79.353,79.382,79.327,79.33,354100000.0
2007-05-18 19:50:00,79.343,79.389,79.343,79.385,308840000.0
2007-05-18 19:55:00,79.368,79.415,79.318,79.319,243910000.0
2007-05-18 20:00:00,79.314,79.383,79.314,79.363,359640000.0
2007-05-18 20:05:00,79.384,79.384,79.347,79.381,289920000.0
2007-05-18 20:10:00,79.357,79.396,79.347,79.358,238120000.0
2007-05-18 20:15:00,79.37,79.426,79.354,79.357,442770000.0
2007-05-18 20:20:00,79.365,79.422,79.359,79.422,206990000.0
2007-05-18 20:25:00,79.394,79.41,79.374,79.396,302880000.0
2007-05-18 20:30:00,79.413,79.414,79.37,79.399,267630000.0
2007-05-18 20:35:00,79.405,79.405,79.357,79.373,100550000.0
2007-05-18 20:40:00,79.358,79.428,79.358,79.37,361290000.0
2007-05-18 20:45:00,79.392,79.404,79.365,79.373,52810000.0
2007-05-18 20:50:00,79.371,79.409,79.355,79.403,635580000.0
2007-05-18 20:55:00,79.364,79.394,79.354,79.394,557850000.0
2007-05-18 21:00:00,79.361,79.409,79.355,79.361,423890000.0
2007-05-18 21:05:00,79.353,79.409,79.353,79.378,368890000.0
2007-05-18 21:10:00,79.364,79.374,79.333,79.355,215650000.0
2007-05-18 21:15:00,79.339,79.377,79.318,79.321,218690000.0
2007-05-18 21:20:00,79.33,79.35,79.302,79.337,99550000.0
2007-05-18 21:25:00,79.316,79.319,79.289,79.29,211040000.0
2007-05-18 21:30:00,79.299,79.33,79.276,79.279,230160000.0
2007-05-18 21:35:00,79.305,79.32,79.291,79.312,382980000.0
2007-05-18 21:40:00,79.278,79.293,79.268,79.269,218480000.0
2007-05-18 21:45:00,79.296,79.296,79.271,79.275,246820000.0
2007-05-18 21:50:00,79.268,79.338,79.258,79.327,331680000.0
2007-05-18 21:55:00,79.267,79.308,79.259,79.265,264540000.0
2007-05-18 22:00:00,79.306,79.306,79.264,79.299,121020000.0
2007-05-18 22:05:00,79.269,79.347,79.269,79.328,190660000.0
2007-05-18 22:10:00,79.292,79.316,79.287,79.294,183080000.0
2007-05-18 22:15:00,79.314,79.368,79.297,79.308,248390000.0
2007-05-18 22:20:00,79.301,79.34,79.29,79.29,279320000.0
2007-05-18 22:25:00,79.296,79.319,79.29,79.291,80550000.0
2007-05-18 22:30:00,79.326,79.326,79.273,79.276,378400000.0
2007-05-18 22:35:00,79.268,79.34,79.268,79.276,261890000.0
2007-05-18 22:40:00,79.279,79.328,79.272,79.281,135660000.0
2007-05-18 22:45:00,79.314,79.395,79.288,79.386,96520000.0
2007-05-18 22:50:00,79.398,79.402,79.304,79.32,163570000.0
2007-05-18 22:55:00,79.311,79.408,79.311,79.373,161740000.0
2007-05-21 02:00:00,79.464,79.467,79.341,79.394,513380000.0
2007-05-21 02:05:00,79.389,79.457,79.386,79.402,563240000.0
2007-05-21 02:10:00,79.411,79.465,79.402,79.436,215350000.0
2007-05-21 02:15:00,79.455,79.534,79.434,79.529,527900000.0
2007-05-21 02:20:00,79.524,79.54,79.484,79.513,550520000.0
2007-05-21 02:25:00,79.503,79.567,79.496,79.524,577020000.0
2007-05-21 02:30:00,79.568,79.579,79.535,79.535,346190000.0
2007-05-21 02:35:00,79.541,79.579,79.495,79.504,260150000.0
2007-05-21 02:40:00,79.472,79.483,79.413,79.478,355100000.0
2007-05-21 02:45:00,79.476,79.514,79.452,79.459,340850000.0
2007-05-21 02:50:00,79.458,79.507,79.438,79.449,275540000.0
2007-05-21 02:55:00,79.442,79.454,79.413,79.414,379120000.0
2007-05-21 03:00:00,79.46,79.478,79.418,79.437,352580000.0
2007-05-21 03:05:00,79.412,79.494,79.409,79.484,353270000.0
2007-05-21 03:10:00,79.449,79.473,79.421,79.451,572540000.0
2007-05-21 03:15:00,79.455,79.473,79.414,79.418,343580000.0
2007-05-21 03:20:00,79.422,79.464,79.413,79.454,133180000.0
2007-05-21 03:25:00,79.427,79.454,79.383,79.405,476240000.0
2007-05-21 03:30:00,79.424,79.45,79.407,79.441,394070000.0
2007-05-21 03:35:00,79.449,79.496,79.449,79.461,357450000.0
2007-05-21 03:40:00,79.446,79.46,79.431,79.437,182780000.0
2007-05-21 03:45:00,79.452,79.496,79.445,79.489,318430000.0
2007-05-21 03:50:00,79.489,79.521,79.477,79.506,290070000.0
2007-05-21 03:55:00,79.481,79.507,79.457,79.457,259840000.0
2007-05-21 04:00:00,79.471,79.488,79.451,79.454,385810000.0
2007-05-21 04:05:00,79.458,79.478,79.45,79.463,319220000.0
2007-05-21 04:10:00,79.448,79.498,79.448,79.476,304850000.0
2007-05-21 04:15:00,79.476,79.509,79.465,79.484,312510000.0
2007-05-21 04:20:00,79.465,79.513,79.463,79.49,404900000.0
2007-05-21 04:25:00,79.47,79.528,79.47,79.483,498060000.0
2007-05-21 04:30:00,79.51,79.522,79.482,79.51,321860000.0
2007-05-21 04:35:00,79.514,79.556,79.493,79.552,277370000.0
2007-05-21 04:40:00,79.509,79.528,79.474,79.477,264760000.0
2007-05-21 04:45:00,79.493,79.527,79.471,79.487,250610000.0
2007-05-21 04:50:00,79.502,79.518,79.473,79.513,314890000.0
2007-05-21 04:55:00,79.481,79.527,79.475,79.477,177210000.0
2007-05-21 05:00:00,79.533,79.539,79.478,79.486,206520000.0
2007-05-21 05:05:00,79.534,79.541,79.522,79.526,219330000.0
2007-05-21 05:10:00,79.509,79.549,79.509,79.541,148660000.0
2007-05-21 05:15:00,79.54,79.541,79.484,79.51,190860000.0
2007-05-21 05:20:00,79.489,79.528,79.478,79.519,366890000.0
2007-05-21 05:25:00,79.504,79.529,79.478,79.514,363770000.0
2007-05-21 05:30:00,79.526,79.526,79.507,79.517,169310000.0
2007-05-21 05:35:00,79.51,79.536,79.474,79.533,351430000.0
2007-05-21 05:40:00,79.485,79.532,79.481,79.512,334740000.0
2007-05-21 05:45:00,79.522,79.537,79.507,79.512,224600000.0
2007-05-21 05:50:00,79.524,79.547,79.478,79.538,171660000.0
2007-05-21 05:55:00,79.567,79.567,79.555,79.557,112760000.0
2007-05-21 06:00:00,79.525,79.543,79.477,79.508,338110000.0
2007-05-21 06:05:00,79.537,79.556,79.516,79.526,455130000.0
2007-05-21 06:10:00,79.52,79.552,79.516,79.517,208830000.0
2007-05-21 06:15:00,79.516,79.575,79.516,79.544,284140000.0
2007-05-21 06:20:00,79.52,79.555,79.513,79.552,500960000.0
2007-05-21 06:25:00,79.549,79.559,79.535,79.55,338560000.0
2007-05-21 06:30:00,79.562,79.567,79.523,79.548,434190000.0
2007-05-21 06:35:00,79.514,79.547,79.511,79.541,215760000.0
2007-05-21 06:40:00,79.534,79.541,79.508,79.516,279450000.0
2007-05-21 06:45:00,79.554,79.558,79.524,79.531,271810000.0
2007-05-21 06:50:00,79.531,79.571,79.517,79.534,354960000.0
2007-05-21 06:55:00,79.551,79.569,79.518,79.538,571550000.0
2007-05-21 07:00:00,79.545,79.577,79.505,79.532,555260000.0
2007-05-21 07:05:00,79.529,79.567,79.515,79.559,631840000.0
2007-05-21 07:10:00,79.575,79.578,79.569,79.571,99960000.0
2007-05-21 07:15:00,79.574,79.577,79.529,79.561,370290000.0
2007-05-21 07:20:00,79.573,79.625,79.567,79.578,151500000.0
2007-05-21 07:25:00,79.559,79.579,79.514,79.526,258990000.0
2007-05-21 07:30:00,79.541,79.569,79.517,79.563,284160000.0
2007-05-21 07:35:00,79.536,79.575,79.532,79.568,182250000.0
2007-05-21 07:40:00,79.526,79.559,79.522,79.526,467230000.0
2007-05-21 07:45:00,79.587,79.587,79.5,79.506,334390000.0
2007-05-21 07:50:00,79.512,79.597,79.512,79.591,418690000.0
2007-05-21 07:55:00,79.562,79.586,79.528,79.532,343430000.0
2007-05-21 08:00:00,79.557,79.576,79.54,79.554,341010000.0
2007-05-21 08:05:00,79.551,79.6,79.527,79.591,395530000.0
2007-05-21 08:10:00,79.568,79.578,79.537,79.552,466420000.0
2007-05-21 08:15:00,79.566,79.576,79.516,79.537,483660000.0
2007-05-21 08:20:00,79.521,79.538,79.498,79.505,266440000.0
2007-05-21 08:25:00,79.529,79.558,79.503,79.503,608970000.0
2007-05-21 08:30:00,79.551,79.569,79.5,79.505,377570000.0
2007-05-21 08:35:00,79.524,79.553,79.496,79.497,579010000.0
2007-05-21 08:40:00,79.494,79.538,79.487,79.529,539610000.0
2007-05-21 08:45:00,79.537,79.549,79.498,79.534,489280000.0
2007-05-21 08:50:00,79.521,79.577,79.516,79.516,579890000.0
2007-05-21 08:55:00,79.52,79.528,79.479,79.49,539350000.0
2007-05-21 09:00:00,79.534,79.536,79.465,79.483,545300000.0
2007-05-21 09:05:00,79.477,79.52,79.477,79.504,400420000.0
2007-05-21 09:10:00,79.516,79.526,79.51,79.513,271370000.0
2007-05-21 09:15:00,79.567,79.567,79.479,79.486,502280000.0
2007-05-21 09:20:00,79.514,79.516,79.456,79.496,710010000.0
2007-05-21 09:25:00,79.503,79.51,79.489,79.495,355300000.0
2007-05-21 09:30:00,79.525,79.529,79.454,79.465,631560000.0
2007-05-21 09:35:00,79.477,79.526,79.461,79.464,478040000.0
2007-05-21 09:40:00,79.484,79.513,79.464,79.476,512500000.0
2007-05-21 09:45:00,79.479,79.548,79.473,79.479,565220000.0
2007-05-21 09:50:00,79.502,79.549,79.468,79.476,631490000.0
2007-05-21 09:55:00,79.477,79.523,79.457,79.508,546780000.0
2007-05-21 10:00:00,79.504,79.528,79.489,79.505,347920000.0
2007-05-21 10:05:00,79.502,79.521,79.478,79.493,602490000.0
2007-05-21 10:10:00,79.521,79.521,79.473,79.483,186300000.0
2007-05-21 10:15:00,79.527,79.541,79.504,79.506,351950000.0
2007-05-21 10:20:00,79.507,79.531,79.497,79.504,603530000.0
2007-05-21 10:25:00,79.492,79.524,79.489,79.498,521310000.0
2007-05-21 10:30:00,79.506,79.529,79.476,79.498,405220000.0
2007-05-21 10:35:00,79.482,79.53,79.48,79.523,493510000.0
2007-05-21 10:40:00,79.512,79.533,79.482,79.494,367520000.0
2007-05-21 10:45:00,79.51,79.538,79.484,79.516,671800000.0
2007-05-21 10:50:00,79.508,79.543,79.49,79.492,485740000.0
2007-05-21 10:55:00,79.48,79.525,79.475,79.513,532110000.0
2007-05-21 11:00:00,79.533,79.538,79.484,79.485,600700000.0
2007-05-21 11:05:00,79.489,79.526,79.484,79.507,461100000.0
2007-05-21 11:10:00,79.528,79.53,79.467,79.473,377670000.0
2007-05-21 11:15:00,79.498,79.5,79.43,79.467,677990000.0
2007-05-21 11:20:00,79.454,79.489,79.428,79.428,477420000.0
2007-05-21 11:25:00,79.426,79.485,79.419,79.455,608510000.0
2007-05-21 11:30:00,79.467,79.505,79.456,79.492,468560000.0
2007-05-21 11:35:00,79.481,79.518,79.447,79.513,405430000.0
2007-05-21 11:40:00,79.483,79.498,79.45,79.489,407200000.0
2007-05-21 11:45:00,79.496,79.522,79.468,79.513,379830000.0
2007-05-21 11:50:00,79.482,79.526,79.465,79.489,455050000.0
2007-05-21 11:55:00,79.468,79.498,79.444,79.471,651500000.0
2007-05-21 12:00:00,79.487,79.488,79.432,79.441,433630000.0
2007-05-21 12:05:00,79.446,79.496,79.433,79.492,547110000.0
2007-05-21 12:10:00,79.46,79.479,79.427,79.451,557860000.0
2007-05-21 12:15:00,79.451,79.494,79.435,79.482,572800000.0
2007-05-21 12:20:00,79.463,79.5,79.463,79.493,518070000.0
2007-05-21 12:25:00,79.475,79.495,79.459,79.495,314190000.0
2007-05-21 12:30:00,79.515,79.525,79.472,79.515,322690000.0
2007-05-21 12:35:00,79.52,79.586,79.508,79.552,596130000.0
2007-05-21 12:40:00,79.558,79.6,79.537,79.569,535580000.0
2007-05-21 12:45:00,79.56,79.588,79.555,79.556,479540000.0
2007-05-21 12:50:00,79.571,79.571,79.516,79.523,609020000.0
2007-05-21 12:55:00,79.542,79.543,79.508,79.524,581690000.0
2007-05-21 13:00:00,79.507,79.543,79.504,79.534,543750000.0
2007-05-21 13:05:00,79.527,79.578,79.526,79.564,406060000.0
2007-05-21 13:10:00,79.559,79.624,79.543,79.566,570020000.0
2007-05-21 13:15:00,79.552,79.571,79.529,79.558,698710000.0
2007-05-21 13:20:00,79.56,79.593,79.541,79.57,379650000.0
2007-05-21 13:25:00,79.562,79.591,79.55,79.562,685720000.0
2007-05-21 13:30:00,79.566,79.582,79.555,79.574,501170000.0
2007-05-21 13:35:00,79.584,79.585,79.514,79.552,371190000.0
2007-05-21 13:40:00,79.537,79.585,79.534,79.552,597300000.0
2007-05-21 13:45:00,79.58,79.588,79.535,79.542,598980000.0
2007-05-21 13:50:00,79.546,79.608,79.539,79.595,491100000.0
2007-05-21 13:55:00,79.568,79.585,79.539,79.544,456370000.0
2007-05-21 14:00:00,79.558,79.603,79.558,79.578,410420000.0
2007-05-21 14:05:00,79.577,79.602,79.556,79.569,450010000.0
2007-05-21 14:10:00,79.565,79.59,79.555,79.556,634750000.0
2007-05-21 14:15:00,79.572,79.596,79.537,79.544,440000000.0
2007-05-21 14:20:00,79.564,79.585,79.537,79.564,546480000.0
2007-05-21 14:25:00,79.52,79.558,79.513,79.532,561170000.0
2007-05-21 14:30:00,79.523,79.581,79.523,79.571,587180000.0
2007-05-21 14:35:00,79.587,79.588,79.537,79.547,512670000.0
2007-05-21 14:40:00,79.569,79.57,79.543,79.57,299050000.0
2007-05-21 14:45:00,79.556,79.588,79.542,79.582,337500000.0
2007-05-21 14:50:00,79.557,79.596,79.557,79.587,536870000.0
2007-05-21 14:55:00,79.551,79.58,79.548,79.574,547230000.0
2007-05-21 15:00:00,79.583,79.591,79.525,79.525,443320000.0
2007-05-21 15:05:00,79.525,79.552,79.503,79.524,625750000.0
2007-05-21 15:10:00,79.503,79.545,79.503,79.508,445230000.0
2007-05-21 15:15:00,79.522,79.576,79.514,79.553,610750000.0
2007-05-21 15:20:00,79.524,79.55,79.51,79.544,436400000.0
2007-05-21 15:25:00,79.534,79.547,79.48,79.491,319530000.0
2007-05-21 15:30:00,79.489,79.518,79.465,79.474,433010000.0
2007-05-21 15:35:00,79.456,79.491,79.437,79.44,375770000.0
2007-05-21 15:40:00,79.435,79.458,79.39,79.436,661530000.0
2007-05-21 15:45:00,79.437,79.457,79.415,79.447,507370000.0
2007-05-21 15:50:00,79.447,79.464,79.427,79.457,362070000.0
2007-05-21 15:55:00,79.467,79.482,79.434,79.454,682010000.0
2007-05-21 16:00:00,79.436,79.489,79.436,79.476,369130000.0
2007-05-21 16:05:00,79.444,79.51,79.43,79.471,492190000.0
2007-05-21 16:10:00,79.457,79.477,79.443,79.465,555150000.0
2007-05-21 16:15:00,79.486,79.486,79.447,79.456,474880000.0
2007-05-21 16:20:00,79.454,79.482,79.435,79.441,671140000.0
2007-05-21 16:25:00,79.46,79.487,79.444,79.455,424660000.0
2007-05-21 16:30:00,79.463,79.498,79.442,79.482,577990000.0
2007-05-21 16:35:00,79.477,79.517,79.468,79.513,478460000.0
2007-05-21 16:40:00,79.464,79.491,79.447,79.475,369260000.0
2007-05-21 16:45:00,79.501,79.541,79.483,79.529,536610000.0
2007-05-21 16:50:00,79.532,79.571,79.512,79.556,671520000.0
2007-05-21 16:55:00,79.559,79.568,79.524,79.543,378660000.0
2007-05-21 17:00:00,79.536,79.57,79.498,79.513,655970000.0
2007-05-21 17:05:00,79.506,79.544,79.501,79.527,589860000.0
2007-05-21 17:10:00,79.518,79.561,79.516,79.547,265650000.0
2007-05-21 17:15:00,79.568,79.641,79.552,79.594,643370000.0
2007-05-21 17:20:00,79.601,79.63,79.566,79.571,580810000.0
2007-05-21 17:25:00,79.563,79.578,79.535,79.553,257180000.0
2007-05-21 17:30:00,79.575,79.578,79.539,79.558,506770000.0
2007-05-21 17:35:00,79.549,79.589,79.532,79.561,699030000.0
2007-05-21 17:40:00,79.552,79.58,79.524,79.532,383770000.0
2007-05-21 17:45:00,79.573,79.58,79.516,79.565,546410000.0
2007-05-21 17:50:00,79.543,79.577,79.521,79.528,677970000.0
2007-05-21 17:55:00,79.533,79.558,79.504,79.505,394750000.0
2007-05-21 18:00:00,79.52,79.548,79.502,79.541,504450000.0
2007-05-21 18:05:00,79.539,79.547,79.498,79.532,369030000.0
2007-05-21 18:10:00,79.517,79.553,79.507,79.55,381190000.0
2007-05-21 18:15:00,79.557,79.58,79.545,79.558,539780000.0
2007-05-21 18:20:00,79.555,79.584,79.537,79.54,259350000.0
2007-05-21 18:25:00,79.543,79.601,79.543,79.594,534860000.0
2007-05-21 18:30:00,79.627,79.627,79.557,79.597,660470000.0
2007-05-21 18:35:00,79.62,79.645,79.599,79.604,388830000.0
2007-05-21 18:40:00,79.617,79.639,79.593,79.613,668790000.0
2007-05-21 18:45:00,79.596,79.63,79.586,79.611,311880000.0
2007-05-21 18:50:00,79.585,79.608,79.563,79.58,501170000.0
2007-05-21 18:55:00,79.573,79.598,79.555,79.572,506800000.0
2007-05-21 19:00:00,79.583,79.589,79.552,79.583,418360000.0
2007-05-21 19:05:00,79.549,79.59,79.535,79.566,504720000.0
2007-05-21 19:10:00,79.565,79.586,79.544,79.582,511020000.0
2007-05-21 19:15:00,79.583,79.587,79.543,79.555,555680000.0
2007-05-21 19:20:00,79.554,79.586,79.553,79.575,358960000.0
2007-05-21 19:25:00,79.58,79.58,79.554,79.572,172180000.0
2007-05-21 19:30:00,79.583,79.592,79.553,79.576,407950000.0
2007-05-21 19:35:00,79.604,79.606,79.555,79.59,258290000.0
2007-05-21 19:40:00,79.558,79.577,79.523,79.529,172390000.0
2007-05-21 19:45:00,79.515,79.564,79.515,79.537,560960000.0
2007-05-21 19:50:00,79.511,79.54,79.5,79.5,479190000.0
2007-05-21 19:55:00,79.517,79.544,79.511,79.542,383110000.0
2007-05-21 20:00:00,79.54,79.557,79.506,79.55,548210000.0
2007-05-21 20:05:00,79.533,79.547,79.504,79.513,503030000.0
2007-05-21 20:10:00,79.532,79.532,79.49,79.492,266990000.0
2007-05-21 20:15:00,79.491,79.537,79.489,79.507,380920000.0
2007-05-21 20:20:00,79.514,79.544,79.493,79.529,463110000.0
2007-05-21 20:25:00,79.498,79.562,79.488,79.562,377780000.0
2007-05-21 20:30:00,79.54,79.579,79.54,79.565,205740000.0
2007-05-21 20:35:00,79.583,79.584,79.567,79.568,168120000.0
2007-05-21 20:40:00,79.509,79.556,79.503,79.523,382390000.0
2007-05-21 20:45:00,79.518,79.542,79.504,79.527,254960000.0
2007-05-21 20:50:00,79.514,79.532,79.504,79.527,489400000.0
2007-05-21 20:55:00,79.514,79.549,79.506,79.535,703590000.0
2007-05-21 21:00:00,79.55,79.555,79.523,79.543,221300000.0
2007-05-21 21:05:00,79.507,79.528,79.48,79.482,276980000.0
2007-05-21 21:10:00,79.483,79.522,79.48,79.494,377780000.0
2007-05-21 21:15:00,79.523,79.532,79.516,79.516,174110000.0
2007-05-21 21:20:00,79.489,79.54,79.489,79.533,358660000.0
2007-05-21 21:25:00,79.504,79.538,79.48,79.481,174230000.0
2007-05-21 21:30:00,79.49,79.517,79.474,79.489,356350000.0
2007-05-21 21:35:00,79.498,79.529,79.478,79.507,164430000.0
2007-05-21 21:40:00,79.487,79.521,79.484,79.513,264190000.0
2007-05-21 21:45:00,79.544,79.554,79.535,79.547,162910000.0
2007-05-21 21:50:00,79.539,79.539,79.493,79.498,265700000.0
2007-05-21 21:55:00,79.503,79.514,79.495,79.505,370790000.0
2007-05-21 22:00:00,79.497,79.537,79.459,79.475,351650000.0
2007-05-21 22:05:00,79.473,79.509,79.466,79.501,412740000.0
2007-05-21 22:10:00,79.495,79.496,79.465,79.466,169050000.0
2007-05-21 22:15:00,79.503,79.511,79.469,79.501,417630000.0
2007-05-21 22:20:00,79.483,79.525,79.475,79.518,502450000.0
2007-05-21 22:25:00,79.474,79.495,79.473,79.485,83530000.0
2007-05-21 22:30:00,79.497,79.499,79.466,79.467,163670000.0
2007-05-21 22:35:00,79.486,79.488,79.428,79.463,379950000.0
2007-05-21 22:40:00,79.451,79.511,79.447,79.501,415940000.0
2007-05-21 22:45:00,79.513,79.526,79.467,79.474,501050000.0
2007-05-21 22:50:00,79.468,79.51,79.466,79.479,517940000.0
2007-05-21 22:55:00,79.468,79.502,79.464,79.477,263930000.0
2007-05-21 23:00:00,79.506,79.508,79.496,79.497,167630000.0
2007-05-21 23:05:00,79.487,79.51,79.478,79.499,496290000.0
2007-05-21 23:10:00,79.513,79.519,79.505,79.505,75660000.0
2007-05-21 23:15:00,79.534,79.537,79.488,79.501,378420000.0
2007-05-21 23:20:00,79.483,79.502,79.454,79.485,363600000.0
2007-05-21 23:25:00,79.505,79.506,79.495,79.496,82020000.0
2007-05-21 23:30:00,79.499,79.51,79.463,79.469,350830000.0
2007-05-21 23:35:00,79.5,79.5,79.441,79.465,261020000.0
2007-05-21 23:40:00,79.475,79.475,79.424,79.425,174270000.0
2007-05-21 23:45:00,79.417,79.494,79.417,79.443,557640000.0
2007-05-21 23:50:00,79.45,79.488,79.439,79.483,449480000.0
2007-05-21 23:55:00,79.478,79.478,79.431,79.435,270920000.0
2007-05-22 00:00:00,79.465,79.488,79.423,79.428,302260000.0
2007-05-22 00:05:00,79.437,79.488,79.43,79.466,418500000.0
2007-05-22 00:10:00,79.443,79.461,79.426,79.434,296430000.0
2007-05-22 00:15:00,79.462,79.47,79.411,79.411,339480000.0
2007-05-22 00:20:00,79.443,79.485,79.439,79.476,329550000.0
2007-05-22 00:25:00,79.443,79.486,79.437,79.447,549280000.0
2007-05-22 00:30:00,79.466,79.489,79.432,79.439,318730000.0
2007-05-22 00:35:00,79.433,79.476,79.418,79.423,277110000.0
2007-05-22 00:40:00,79.403,79.477,79.403,79.435,365810000.0
2007-05-22 00:45:00,79.435,79.479,79.435,79.451,522820000.0
2007-05-22 00:50:00,79.462,79.507,79.449,79.492,266600000.0
2007-05-22 00:55:00,79.467,79.487,79.458,79.458,335820000.0
2007-05-22 01:00:00,79.476,79.517,79.454,79.511,519390000.0
2007-05-22 01:05:00,79.495,79.501,79.453,79.476,385450000.0
2007-05-22 01:10:00,79.479,79.5,79.453,79.459,304380000.0
2007-05-22 01:15:00,79.472,79.492,79.457,79.464,385720000.0
2007-05-22 01:20:00,79.465,79.507,79.448,79.48,509850000.0
2007-05-22 01:25:00,79.447,79.483,79.427,79.427,508930000.0
2007-05-22 01:30:00,79.463,79.473,79.43,79.434,562430000.0
2007-05-22 01:35:00,79.465,79.467,79.413,79.448,379010000.0
2007-05-22 01:40:00,79.473,79.479,79.467,79.467,79420000.0
2007-05-22 01:45:00,79.428,79.467,79.414,79.434,261180000.0
2007-05-22 01:50:00,79.465,79.468,79.429,79.447,255540000.0
2007-05-22 01:55:00,79.446,79.478,79.433,79.444,251600000.0
2007-05-22 02:00:00,79.463,79.509,79.419,79.426,179910000.0
2007-05-22 02:05:00,79.463,79.463,79.426,79.426,529270000.0
2007-05-22 02:10:00,79.425,79.468,79.401,79.405,551010000.0
2007-05-22 02:15:00,79.402,79.452,79.402,79.409,103180000.0
2007-05-22 02:20:00,79.414,79.463,79.404,79.412,679900000.0
2007-05-22 02:25:00,79.402,79.407,79.377,79.379,567080000.0
2007-05-22 02:30:00,79.39,79.398,79.321,79.326,111770000.0
2007-05-22 02:35:00,79.32,79.344,79.25,79.264,671930000.0
2007-05-22 02:40:00,79.266,79.287,79.259,79.281,315020000.0
2007-05-22 02:45:00,79.297,79.327,79.277,79.29,296540000.0
2007-05-22 02:50:00,79.28,79.313,79.225,79.23,570750000.0
2007-05-22 02:55:00,79.222,79.258,79.222,79.227,535880000.0
2007-05-22 03:00:00,79.243,79.26,79.191,79.191,345940000.0
2007-05-22 03:05:00,79.215,79.261,79.196,79.25,187260000.0
2007-05-22 03:10:00,79.222,79.273,79.222,79.272,144400000.0
2007-05-22 03:15:00,79.258,79.29,79.243,79.269,351550000.0
2007-05-22 03:20:00,79.239,79.31,79.238,79.31,234530000.0
2007-05-22 03:25:00,79.263,79.314,79.263,79.314,193500000.0
2007-05-22 03:30:00,79.309,79.33,79.286,79.311,131640000.0
2007-05-22 03:35:00,79.295,79.316,79.26,79.294,181270000.0
2007-05-22 03:40:00,79.254,79.292,79.245,79.256,174140000.0
2007-05-22 03:45:00,79.281,79.288,79.243,79.243,195040000.0
2007-05-22 03:50:00,79.248,79.308,79.235,79.29,446460000.0
2007-05-22 03:55:00,79.295,79.297,79.253,79.256,240280000.0
2007-05-22 04:00:00,79.344,79.344,79.272,79.291,82530000.0
2007-05-22 04:05:00,79.276,79.314,79.272,79.299,179960000.0
2007-05-22 04:10:00,79.302,79.302,79.273,79.294,166010000.0
2007-05-22 04:15:00,79.326,79.357,79.272,79.287,321310000.0
2007-05-22 04:20:00,79.281,79.357,79.271,79.35,329510000.0
2007-05-22 04:25:00,79.289,79.303,79.282,79.294,95490000.0
2007-05-22 04:30:00,79.302,79.302,79.266,79.29,98770000.0
2007-05-22 04:35:00,79.337,79.337,79.27,79.296,174760000.0
2007-05-22 04:40:00,79.255,79.317,79.255,79.303,247260000.0
2007-05-22 04:45:00,79.282,79.308,79.272,79.279,197040000.0
2007-05-22 04:50:00,79.271,79.295,79.25,79.277,377970000.0
2007-05-22 04:55:00,79.272,79.316,79.272,79.307,342310000.0
2007-05-22 05:00:00,79.314,79.339,79.288,79.298,138790000.0
2007-05-22 05:05:00,79.291,79.34,79.284,79.338,317200000.0
2007-05-22 05:10:00,79.314,79.314,79.27,79.289,97910000.0
2007-05-22 05:15:00,79.312,79.316,79.265,79.269,267260000.0
2007-05-22 05:20:00,79.26,79.309,79.256,79.286,98090000.0
2007-05-22 05:25:00,79.277,79.305,79.251,79.261,177280000.0
2007-05-22 05:30:00,79.248,79.294,79.248,79.282,179790000.0
2007-05-22 05:35:00,79.268,79.292,79.259,79.276,338580000.0
2007-05-22 05:40:00,79.25,79.295,79.239,79.273,88380000.0
2007-05-22 05:45:00,79.27,79.309,79.258,79.259,49540000.0
2007-05-22 05:50:00,79.25,79.308,79.25,79.268,231270000.0
2007-05-22 05:55:00,79.252,79.284,79.252,79.254,161610000.0
2007-05-22 06:00:00,79.259,79.314,79.247,79.257,137590000.0
2007-05-22 06:05:00,79.249,79.28,79.231,79.231,194200000.0
2007-05-22 06:10:00,79.238,79.25,79.211,79.223,191480000.0
2007-05-22 06:15:00,79.202,79.245,79.202,79.245,108260000.0
2007-05-22 06:20:00,79.238,79.242,79.22,79.227,153340000.0
2007-05-22 06:25:00,79.229,79.231,79.195,79.211,164500000.0
2007-05-22 06:30:00,79.202,79.213,79.161,79.189,101890000.0
2007-05-22 06:35:00,79.205,79.247,79.189,79.246,186360000.0
2007-05-22 06:40:00,79.222,79.249,79.203,79.233,175280000.0
2007-05-22 06:45:00,79.234,79.256,79.204,79.206,115360000.0
2007-05-22 06:50:00,79.22,79.226,79.186,79.216,161820000.0
2007-05-22 06:55:00,79.207,79.26,79.201,79.26,90870000.0
2007-05-22 07:00:00,79.262,79.264,79.203,79.208,148970000.0
2007-05-22 07:05:00,79.207,79.228,79.178,79.218,189530000.0
2007-05-22 07:10:00,79.225,79.228,79.165,79.185,234390000.0
2007-05-22 07:15:00,79.185,79.231,79.185,79.197,115550000.0
2007-05-22 07:20:00,79.216,79.24,79.186,79.228,373560000.0
2007-05-22 07:25:00,79.193,79.215,79.182,79.215,262910000.0
2007-05-22 07:30:00,79.213,79.222,79.192,79.201,52150000.0
2007-05-22 07:35:00,79.194,79.223,79.191,79.216,89640000.0
2007-05-22 07:40:00,79.181,79.222,79.171,79.2,183690000.0
2007-05-22 07:45:00,79.212,79.232,79.182,79.188,130970000.0
2007-05-22 07:50:00,79.209,79.217,79.164,79.217,152650000.0
2007-05-22 07:55:00,79.187,79.204,79.169,79.17,177940000.0
2007-05-22 08:00:00,79.167,79.205,79.125,79.125,471230000.0
2007-05-22 08:05:00,79.127,79.155,79.118,79.123,503730000.0
2007-05-22 08:10:00,79.122,79.122,79.076,79.094,181510000.0
2007-05-22 08:15:00,79.106,79.112,79.063,79.078,152120000.0
2007-05-22 08:20:00,79.072,79.093,79.057,79.093,193570000.0
2007-05-22 08:25:00,79.061,79.098,79.047,79.097,254580000.0
2007-05-22 08:30:00,79.076,79.099,79.051,79.078,205790000.0
2007-05-22 08:35:00,79.071,79.112,79.071,79.105,193460000.0
2007-05-22 08:40:00,79.092,79.121,79.074,79.086,326260000.0
2007-05-22 08:45:00,79.098,79.12,79.072,79.09,132140000.0
2007-05-22 08:50:00,79.088,79.118,79.068,79.117,181310000.0
2007-05-22 08:55:00,79.113,79.124,79.087,79.115,246690000.0
2007-05-22 09:00:00,79.138,79.169,79.114,79.163,126220000.0
2007-05-22 09:05:00,79.149,79.176,79.144,79.149,177280000.0
2007-05-22 09:10:00,79.141,79.162,79.123,79.123,177260000.0
2007-05-22 09:15:00,79.125,79.151,79.113,79.118,132490000.0
2007-05-22 09:20:00,79.107,79.129,79.084,79.108,253780000.0
2007-05-22 09:25:00,79.115,79.122,79.089,79.097,167290000.0
2007-05-22 09:30:00,79.092,79.168,79.092,79.147,193230000.0
2007-05-22 09:35:00,79.15,79.167,79.114,79.114,178470000.0
2007-05-22 09:40:00,79.135,79.163,79.118,79.118,268340000.0
2007-05-22 09:45:00,79.141,79.189,79.129,79.156,134960000.0
2007-05-22 09:50:00,79.151,79.21,79.144,79.176,247250000.0
2007-05-22 09:55:00,79.153,79.218,79.151,79.194,234180000.0
2007-05-22 10:00:00,79.195,79.237,79.141,79.175,266770000.0
2007-05-22 10:05:00,79.151,79.217,79.149,79.217,171400000.0
2007-05-22 10:10:00,79.175,79.209,79.164,79.18,555450000.0
2007-05-22 10:15:00,79.173,79.202,79.166,79.171,644600000.0
2007-05-22 10:20:00,79.202,79.222,79.174,79.221,143910000.0
2007-05-22 10:25:00,79.209,79.209,79.156,79.177,189570000.0
2007-05-22 10:30:00,79.196,79.196,79.153,79.184,438720000.0
2007-05-22 10:35:00,79.176,79.191,79.153,79.191,384820000.0
2007-05-22 10:40:00,79.156,79.166,79.133,79.137,98170000.0
2007-05-22 10:45:00,79.136,79.171,79.129,79.157,257140000.0
2007-05-22 10:50:00,79.154,79.213,79.153,79.153,384220000.0
2007-05-22 10:55:00,79.153,79.175,79.138,79.161,632080000.0
2007-05-22 11:00:00,79.181,79.197,79.152,79.17,588040000.0
2007-05-22 11:05:00,79.179,79.179,79.134,79.134,371830000.0
2007-05-22 11:10:00,79.14,79.176,79.125,79.13,382020000.0
2007-05-22 11:15:00,79.126,79.162,79.126,79.13,127600000.0
2007-05-22 11:20:00,79.14,79.182,79.135,79.158,327730000.0
2007-05-22 11:25:00,79.169,79.213,79.166,79.206,277890000.0
2007-05-22 11:30:00,79.176,79.211,79.16,79.16,170050000.0
2007-05-22 11:35:00,79.16,79.185,79.143,79.143,458550000.0
2007-05-22 11:40:00,79.151,79.193,79.143,79.18,501920000.0
2007-05-22 11:45:00,79.169,79.198,79.145,79.179,195080000.0
2007-05-22 11:50:00,79.17,79.218,79.152,79.206,386020000.0
2007-05-22 11:55:00,79.157,79.186,79.157,79.159,213710000.0
2007-05-22 12:00:00,79.159,79.182,79.155,79.173,177890000.0
2007-05-22 12:05:00,79.159,79.198,79.143,79.16,215840000.0
2007-05-22 12:10:00,79.183,79.201,79.161,79.161,335390000.0
2007-05-22 12:15:00,79.165,79.209,79.165,79.205,535930000.0
2007-05-22 12:20:00,79.198,79.209,79.165,79.206,311020000.0
2007-05-22 12:25:00,79.193,79.214,79.182,79.193,118820000.0
2007-05-22 12:30:00,79.177,79.219,79.165,79.184,193790000.0
2007-05-22 12:35:00,79.172,79.22,79.17,79.218,309230000.0
2007-05-22 12:40:00,79.198,79.216,79.176,79.202,239340000.0
2007-05-22 12:45:00,79.183,79.227,79.183,79.197,181250000.0
2007-05-22 12:50:00,79.205,79.255,79.197,79.219,263650000.0
2007-05-22 12:55:00,79.233,79.252,79.199,79.199,165700000.0
2007-05-22 13:00:00,79.228,79.272,79.214,79.269,79620000.0
2007-05-22 13:05:00,79.218,79.259,79.209,79.255,360260000.0
2007-05-22 13:10:00,79.254,79.254,79.221,79.247,364360000.0
2007-05-22 13:15:00,79.223,79.253,79.21,79.24,587060000.0
2007-05-22 13:20:00,79.209,79.25,79.2,79.233,188850000.0
2007-05-22 13:25:00,79.204,79.241,79.204,79.213,451690000.0
2007-05-22 13:30:00,79.235,79.249,79.199,79.246,397240000.0
2007-05-22 13:35:00,79.235,79.255,79.189,79.22,398300000.0
2007-05-22 13:40:00,79.184,79.21,79.167,79.187,241050000.0
2007-05-22 13:45:00,79.204,79.204,79.134,79.156,746110000.0
2007-05-22 13:50:00,79.144,79.191,79.125,79.146,500750000.0
2007-05-22 13:55:00,79.156,79.16,79.129,79.132,258160000.0
2007-05-22 14:00:00,79.16,79.16,79.116,79.119,381160000.0
2007-05-22 14:05:00,79.127,79.174,79.115,79.16,269270000.0
2007-05-22 14:10:00,79.146,79.183,79.14,79.166,307600000.0
2007-05-22 14:15:00,79.181,79.186,79.11,79.122,578110000.0
2007-05-22 14:20:00,79.11,79.163,79.11,79.163,631340000.0
2007-05-22 14:25:00,79.14,79.163,79.133,79.137,305030000.0
2007-05-22 14:30:00,79.193,79.193,79.12,79.159,279430000.0
2007-05-22 14:35:00,79.148,79.178,79.138,79.173,314430000.0
2007-05-22 14:40:00,79.157,79.203,79.152,79.171,363150000.0
2007-05-22 14:45:00,79.203,79.208,79.173,79.195,259010000.0
2007-05-22 14:50:00,79.193,79.229,79.172,79.229,162740000.0
2007-05-22 14:55:00,79.161,79.204,79.153,79.167,352290000.0
2007-05-22 15:00:00,79.161,79.183,79.133,79.159,266500000.0
2007-05-22 15:05:00,79.216,79.216,79.17,79.189,99100000.0
2007-05-22 15:10:00,79.179,79.241,79.177,79.236,347890000.0
2007-05-22 15:15:00,79.25,79.261,79.205,79.22,247910000.0
2007-05-22 15:20:00,79.213,79.213,79.181,79.193,654590000.0
2007-05-22 15:25:00,79.182,79.213,79.17,79.196,259010000.0
2007-05-22 15:30:00,79.175,79.22,79.161,79.191,181490000.0
2007-05-22 15:35:00,79.202,79.219,79.176,79.184,194040000.0
2007-05-22 15:40:00,79.164,79.232,79.164,79.217,581110000.0
2007-05-22 15:45:00,79.21,79.22,79.173,79.177,382510000.0
2007-05-22 15:50:00,79.171,79.231,79.163,79.221,504930000.0
2007-05-22 15:55:00,79.163,79.205,79.157,79.157,334660000.0
2007-05-22 16:00:00,79.165,79.196,79.149,79.165,704130000.0
2007-05-22 16:05:00,79.173,79.208,79.164,79.195,372480000.0
2007-05-22 16:10:00,79.203,79.244,79.18,79.214,334240000.0
2007-05-22 16:15:00,79.216,79.237,79.155,79.178,497030000.0
2007-05-22 16:20:00,79.156,79.161,79.098,79.115,504990000.0
2007-05-22 16:25:00,79.123,79.138,79.102,79.107,171770000.0
2007-05-22 16:30:00,79.128,79.16,79.113,79.156,372840000.0
2007-05-22 16:35:00,79.129,79.158,79.114,79.128,375920000.0
2007-05-22 16:40:00,79.135,79.136,79.101,79.123,242290000.0
2007-05-22 16:45:00,79.121,79.139,79.111,79.121,195370000.0
2007-05-22 16:50:00,79.113,79.156,79.113,79.138,504830000.0
2007-05-22 16:55:00,79.145,79.155,79.12,79.123,586770000.0
2007-05-22 17:00:00,79.115,79.151,79.114,79.119,306020000.0
2007-05-22 17:05:00,79.125,79.165,79.115,79.133,572200000.0
2007-05-22 17:10:00,79.12,79.161,79.118,79.137,657630000.0
2007-05-22 17:15:00,79.133,79.16,79.121,79.141,337250000.0
2007-05-22 17:20:00,79.162,79.192,79.141,79.188,366790000.0
2007-05-22 17:25:00,79.163,79.203,79.163,79.185,582820000.0
2007-05-22 17:30:00,79.173,79.219,79.173,79.189,433230000.0
2007-05-22 17:35:00,79.179,79.227,79.179,79.213,292680000.0
2007-05-22 17:40:00,79.212,79.224,79.189,79.191,159180000.0
2007-05-22 17:45:00,79.216,79.248,79.187,79.2,690840000.0
2007-05-22 17:50:00,79.21,79.227,79.193,79.193,441410000.0
2007-05-22 17:55:00,79.203,79.24,79.183,79.198,649700000.0
2007-05-22 18:00:00,79.171,79.243,79.168,79.211,546970000.0
2007-05-22 18:05:00,79.189,79.225,79.189,79.201,173200000.0
2007-05-22 18:10:00,79.196,79.261,79.196,79.254,308540000.0
2007-05-22 18:15:00,79.244,79.266,79.221,79.247,269250000.0
2007-05-22 18:20:00,79.235,79.3,79.214,79.3,666500000.0
2007-05-22 18:25:00,79.283,79.308,79.239,79.266,375770000.0
2007-05-22 18:30:00,79.261,79.261,79.207,79.243,642100000.0
2007-05-22 18:35:00,79.214,79.269,79.214,79.247,245810000.0
2007-05-22 18:40:00,79.253,79.255,79.218,79.255,338330000.0
2007-05-22 18:45:00,79.226,79.287,79.226,79.235,251640000.0
2007-05-22 18:50:00,79.235,79.297,79.235,79.289,345780000.0
2007-05-22 18:55:00,79.251,79.301,79.242,79.301,299390000.0
2007-05-22 19:00:00,79.293,79.325,79.262,79.325,635310000.0
2007-05-22 19:05:00,79.294,79.317,79.274,79.3,634790000.0
2007-05-22 19:10:00,79.29,79.312,79.278,79.307,159390000.0
2007-05-22 19:15:00,79.326,79.326,79.272,79.303,437220000.0
2007-05-22 19:20:00,79.307,79.324,79.278,79.324,302550000.0
2007-05-22 19:25:00,79.319,79.332,79.3,79.329,90750000.0
2007-05-22 19:30:00,79.35,79.35,79.315,79.335,151410000.0
2007-05-22 19:35:00,79.306,79.348,79.304,79.333,383910000.0
2007-05-22 19:40:00,79.33,79.372,79.318,79.372,381400000.0
2007-05-22 19:45:00,79.388,79.388,79.348,79.349,362280000.0
2007-05-22 19:50:00,79.363,79.399,79.356,79.376,274410000.0
2007-05-22 19:55:00,79.39,79.409,79.351,79.383,317540000.0
2007-05-22 20:00:00,79.387,79.387,79.356,79.356,91560000.0
2007-05-22 20:05:00,79.37,79.376,79.335,79.355,192690000.0
2007-05-22 20:10:00,79.333,79.37,79.33,79.345,427240000.0
2007-05-22 20:15:00,79.369,79.386,79.347,79.349,353300000.0
2007-05-22 20:20:00,79.367,79.424,79.346,79.369,246490000.0
2007-05-22 20:25:00,79.479,79.48,79.475,79.479,87690000.0
2007-05-22 20:30:00,79.465,79.465,79.332,79.335,74220000.0
2007-05-22 20:35:00,79.333,79.409,79.333,79.369,171690000.0
2007-05-22 20:40:00,79.346,79.366,79.34,79.348,203920000.0
2007-05-22 20:45:00,79.365,79.438,79.323,79.359,125280000.0
2007-05-22 20:50:00,79.358,79.362,79.313,79.313,421740000.0
2007-05-22 20:55:00,79.337,79.348,79.313,79.317,420010000.0
2007-05-22 21:00:00,79.355,79.363,79.312,79.322,271520000.0
2007-05-22 21:05:00,79.329,79.36,79.323,79.339,308560000.0
2007-05-22 21:10:00,79.317,79.334,79.308,79.319,165910000.0
2007-05-22 21:15:00,79.347,79.347,79.309,79.317,263920000.0
2007-05-22 21:20:00,79.306,79.341,79.304,79.339,338480000.0
2007-05-22 21:25:00,79.314,79.352,79.314,79.327,241830000.0
2007-05-22 21:30:00,79.366,79.366,79.327,79.327,80480000.0
2007-05-22 21:35:00,79.311,79.343,79.311,79.333,232760000.0
2007-05-22 21:40:00,79.328,79.337,79.303,79.308,159930000.0
2007-05-22 21:45:00,79.396,79.396,79.315,79.328,310000000.0
2007-05-22 21:50:00,79.382,79.382,79.319,79.328,346850000.0
2007-05-22 21:55:00,79.368,79.371,79.32,79.32,152750000.0
2007-05-22 22:00:00,79.332,79.357,79.263,79.299,374430000.0
2007-05-22 22:05:00,79.286,79.321,79.281,79.311,181460000.0
2007-05-22 22:10:00,79.274,79.313,79.27,79.29,218960000.0
2007-05-22 22:15:00,79.335,79.335,79.28,79.288,143510000.0
2007-05-22 22:20:00,79.279,79.334,79.279,79.304,197630000.0
2007-05-22 22:25:00,79.287,79.325,79.286,79.289,183730000.0
2007-05-22 22:30:00,79.304,79.358,79.236,79.296,356400000.0
2007-05-22 22:35:00,79.286,79.354,79.275,79.307,202270000.0
2007-05-22 22:40:00,79.292,79.306,79.292,79.306,29690000.0
2007-05-22 22:45:00,79.312,79.312,79.266,79.274,148970000.0
2007-05-22 22:50:00,79.272,79.318,79.272,79.305,216500000.0
2007-05-22 22:55:00,79.286,79.349,79.247,79.248,114400000.0
2007-05-22 23:00:00,79.275,79.313,79.24,79.283,244690000.0
2007-05-22 23:05:00,79.316,79.316,79.269,79.298,146820000.0
2007-05-22 23:10:00,79.296,79.298,79.256,79.258,117190000.0
2007-05-22 23:15:00,79.285,79.285,79.21,79.212,179310000.0
2007-05-22 23:20:00,79.227,79.237,79.201,79.237,151210000.0
2007-05-22 23:25:00,79.199,79.238,79.195,79.236,134210000.0
2007-05-22 23:30:00,79.227,79.234,79.202,79.234,261600000.0
2007-05-22 23:35:00,79.205,79.223,79.196,79.208,345410000.0
2007-05-22 23:40:00,79.198,79.226,79.196,79.226,239320000.0
2007-05-22 23:45:00,79.258,79.278,79.211,79.211,274260000.0
2007-05-22 23:50:00,79.217,79.255,79.216,79.255,155410000.0
2007-05-22 23:55:00,79.278,79.279,79.276,79.278,100890000.0
2007-05-23 00:00:00,79.242,79.264,79.231,79.231,170480000.0
2007-05-23 00:05:00,79.238,79.269,79.203,79.268,175030000.0
2007-05-23 00:10:00,79.266,79.268,79.234,79.238,124070000.0
2007-05-23 00:15:00,79.271,79.272,79.234,79.269,168830000.0
2007-05-23 00:20:00,79.24,79.258,79.237,79.258,85350000.0
2007-05-23 00:25:00,79.24,79.267,79.24,79.259,290700000.0
2007-05-23 00:30:00,79.273,79.289,79.265,79.269,395650000.0
2007-05-23 00:35:00,79.259,79.326,79.25,79.288,148830000.0
2007-05-23 00:40:00,79.266,79.291,79.259,79.277,300120000.0
2007-05-23 00:45:00,79.294,79.338,79.275,79.336,313260000.0
2007-05-23 00:50:00,79.287,79.311,79.278,79.308,380440000.0
2007-05-23 00:55:00,79.293,79.321,79.29,79.303,104620000.0
2007-05-23 01:00:00,79.309,79.34,79.269,79.269,345170000.0
2007-05-23 01:05:00,79.276,79.332,79.27,79.299,308650000.0
2007-05-23 01:10:00,79.285,79.32,79.271,79.277,252610000.0
2007-05-23 01:15:00,79.272,79.32,79.272,79.286,189950000.0
2007-05-23 01:20:00,79.279,79.365,79.279,79.307,150700000.0
2007-05-23 01:25:00,79.306,79.359,79.293,79.293,161300000.0
2007-05-23 01:30:00,79.366,79.369,79.299,79.306,262210000.0
2007-05-23 01:35:00,79.3,79.393,79.288,79.329,386400000.0
2007-05-23 01:40:00,79.301,79.318,79.288,79.298,345600000.0
2007-05-23 01:45:00,79.308,79.327,79.284,79.299,355260000.0
2007-05-23 01:50:00,79.291,79.321,79.289,79.319,736570000.0
2007-05-23 01:55:00,79.291,79.353,79.288,79.342,289440000.0
2007-05-23 02:00:00,79.333,79.382,79.327,79.347,157940000.0
2007-05-23 02:05:00,79.372,79.372,79.31,79.355,516330000.0
2007-05-23 02:10:00,79.3,79.32,79.282,79.297,690170000.0
2007-05-23 02:15:00,79.346,79.347,79.289,79.294,200840000.0
2007-05-23 02:20:00,79.361,79.361,79.302,79.315,597100000.0
2007-05-23 02:25:00,79.327,79.36,79.319,79.342,586980000.0
2007-05-23 02:30:00,79.352,79.36,79.319,79.335,177200000.0
2007-05-23 02:35:00,79.336,79.426,79.336,79.389,686540000.0
2007-05-23 02:40:00,79.394,79.439,79.38,79.413,320480000.0
2007-05-23 02:45:00,79.405,79.435,79.397,79.417,298070000.0
2007-05-23 02:50:00,79.406,79.451,79.4,79.42,564750000.0
2007-05-23 02:55:00,79.412,79.484,79.412,79.448,678640000.0
2007-05-23 03:00:00,79.493,79.493,79.435,79.463,263650000.0
2007-05-23 03:05:00,79.467,79.478,79.433,79.451,173600000.0
2007-05-23 03:10:00,79.465,79.465,79.429,79.445,218210000.0
2007-05-23 03:15:00,79.453,79.458,79.423,79.447,344720000.0
2007-05-23 03:20:00,79.441,79.486,79.436,79.463,237850000.0
2007-05-23 03:25:00,79.446,79.505,79.442,79.491,188860000.0
2007-05-23 03:30:00,79.493,79.553,79.493,79.535,145160000.0
2007-05-23 03:35:00,79.518,79.536,79.498,79.536,183390000.0
2007-05-23 03:40:00,79.522,79.557,79.506,79.506,172630000.0
2007-05-23 03:45:00,79.538,79.555,79.508,79.516,191700000.0
2007-05-23 03:50:00,79.521,79.568,79.521,79.56,374370000.0
2007-05-23 03:55:00,79.532,79.554,79.532,79.54,154620000.0
2007-05-23 04:00:00,79.562,79.562,79.523,79.539,105980000.0
2007-05-23 04:05:00,79.527,79.548,79.503,79.519,190650000.0
2007-05-23 04:10:00,79.502,79.591,79.471,79.471,161840000.0
2007-05-23 04:15:00,79.481,79.493,79.453,79.469,318130000.0
2007-05-23 04:20:00,79.478,79.515,79.458,79.5,236500000.0
2007-05-23 04:25:00,79.481,79.525,79.481,79.512,313490000.0
2007-05-23 04:30:00,79.503,79.526,79.489,79.489,194920000.0
2007-05-23 04:35:00,79.506,79.529,79.506,79.515,86850000.0
2007-05-23 04:40:00,79.533,79.555,79.516,79.547,242450000.0
2007-05-23 04:45:00,79.544,79.551,79.522,79.542,123680000.0
2007-05-23 04:50:00,79.536,79.542,79.511,79.521,386460000.0
2007-05-23 04:55:00,79.511,79.554,79.511,79.549,315460000.0
2007-05-23 05:00:00,79.563,79.568,79.524,79.559,94010000.0
2007-05-23 05:05:00,79.535,79.557,79.534,79.548,188700000.0
2007-05-23 05:10:00,79.556,79.566,79.522,79.566,248420000.0
2007-05-23 05:15:00,79.555,79.564,79.53,79.543,376970000.0
2007-05-23 05:20:00,79.55,79.574,79.533,79.538,168120000.0
2007-05-23 05:25:00,79.535,79.559,79.532,79.557,108270000.0
2007-05-23 05:30:00,79.595,79.595,79.511,79.538,194580000.0
2007-05-23 05:35:00,79.547,79.549,79.486,79.533,342510000.0
2007-05-23 05:40:00,79.525,79.538,79.484,79.507,177340000.0
2007-05-23 05:45:00,79.508,79.514,79.467,79.493,194040000.0
2007-05-23 05:50:00,79.494,79.55,79.494,79.55,237310000.0
2007-05-23 05:55:00,79.493,79.524,79.493,79.517,155420000.0
2007-05-23 06:00:00,79.492,79.522,79.483,79.483,114910000.0
2007-05-23 06:05:00,79.493,79.534,79.477,79.509,194590000.0
2007-05-23 06:10:00,79.469,79.531,79.469,79.528,102060000.0
2007-05-23 06:15:00,79.522,79.534,79.517,79.519,170170000.0
2007-05-23 06:20:00,79.517,79.517,79.477,79.488,95030000.0
2007-05-23 06:25:00,79.492,79.529,79.491,79.526,158130000.0
2007-05-23 06:30:00,79.518,79.539,79.494,79.512,123650000.0
2007-05-23 06:35:00,79.48,79.554,79.479,79.537,152800000.0
2007-05-23 06:40:00,79.513,79.524,79.49,79.517,90840000.0
2007-05-23 06:45:00,79.536,79.536,79.485,79.513,177480000.0
2007-05-23 06:50:00,79.529,79.529,79.472,79.526,89910000.0
2007-05-23 06:55:00,79.469,79.505,79.469,79.501,177890000.0
2007-05-23 07:00:00,79.507,79.537,79.463,79.478,100310000.0
2007-05-23 07:05:00,79.496,79.504,79.477,79.494,110590000.0
2007-05-23 07:10:00,79.506,79.517,79.481,79.509,215150000.0
2007-05-23 07:15:00,79.518,79.525,79.463,79.5,187660000.0
2007-05-23 07:20:00,79.493,79.509,79.449,79.507,377930000.0
2007-05-23 07:25:00,79.492,79.497,79.449,79.454,160820000.0
2007-05-23 07:30:00,79.458,79.522,79.458,79.519,90180000.0
2007-05-23 07:35:00,79.465,79.496,79.457,79.458,189220000.0
2007-05-23 07:40:00,79.448,79.469,79.434,79.462,183030000.0
2007-05-23 07:45:00,79.462,79.475,79.419,79.446,106190000.0
2007-05-23 07:50:00,79.422,79.466,79.408,79.446,186490000.0
2007-05-23 07:55:00,79.437,79.472,79.428,79.428,167310000.0
2007-05-23 08:00:00,79.439,79.474,79.424,79.449,452100000.0
2007-05-23 08:05:00,79.457,79.47,79.422,79.456,503120000.0
2007-05-23 08:10:00,79.452,79.479,79.438,79.454,180860000.0
2007-05-23 08:15:00,79.433,79.481,79.433,79.479,93860000.0
2007-05-23 08:20:00,79.478,79.504,79.477,79.499,86600000.0
2007-05-23 08:25:00,79.455,79.498,79.433,79.437,230790000.0
2007-05-23 08:30:00,79.454,79.468,79.429,79.437,167510000.0
2007-05-23 08:35:00,79.43,79.478,79.426,79.437,193610000.0
2007-05-23 08:40:00,79.459,79.468,79.431,79.464,305440000.0
2007-05-23 08:45:00,79.482,79.482,79.441,79.457,118930000.0
2007-05-23 08:50:00,79.469,79.481,79.439,79.473,179980000.0
2007-05-23 08:55:00,79.456,79.472,79.425,79.436,263570000.0
2007-05-23 09:00:00,79.459,79.474,79.414,79.416,150680000.0
2007-05-23 09:05:00,79.426,79.446,79.405,79.416,99970000.0
2007-05-23 09:10:00,79.414,79.429,79.383,79.394,190040000.0
2007-05-23 09:15:00,79.413,79.423,79.382,79.401,134180000.0
2007-05-23 09:20:00,79.423,79.425,79.39,79.425,248330000.0
2007-05-23 09:25:00,79.407,79.442,79.394,79.414,272890000.0
2007-05-23 09:30:00,79.447,79.452,79.402,79.447,178800000.0
2007-05-23 09:35:00,79.416,79.434,79.395,79.406,239910000.0
2007-05-23 09:40:00,79.402,79.43,79.388,79.423,232690000.0
2007-05-23 09:45:00,79.4,79.451,79.391,79.416,145760000.0
2007-05-23 09:50:00,79.408,79.444,79.4,79.444,261670000.0
2007-05-23 09:55:00,79.427,79.473,79.407,79.473,247180000.0
2007-05-23 10:00:00,79.442,79.484,79.439,79.48,270530000.0
2007-05-23 10:05:00,79.451,79.489,79.449,79.488,263620000.0
2007-05-23 10:10:00,79.484,79.5,79.454,79.454,553080000.0
2007-05-23 10:15:00,79.462,79.488,79.451,79.484,645690000.0
2007-05-23 10:20:00,79.46,79.516,79.455,79.505,260530000.0
2007-05-23 10:25:00,79.475,79.507,79.467,79.484,281250000.0
2007-05-23 10:30:00,79.488,79.508,79.47,79.476,434950000.0
2007-05-23 10:35:00,79.468,79.514,79.467,79.5,384870000.0
2007-05-23 10:40:00,79.473,79.54,79.473,79.481,270850000.0
2007-05-23 10:45:00,79.475,79.533,79.475,79.505,236800000.0
2007-05-23 10:50:00,79.52,79.538,79.481,79.486,391960000.0
2007-05-23 10:55:00,79.485,79.524,79.473,79.524,598570000.0
2007-05-23 11:00:00,79.496,79.565,79.482,79.498,462470000.0
2007-05-23 11:05:00,79.491,79.515,79.455,79.455,411620000.0
2007-05-23 11:10:00,79.474,79.474,79.438,79.445,512100000.0
2007-05-23 11:15:00,79.442,79.488,79.426,79.435,127720000.0
2007-05-23 11:20:00,79.449,79.47,79.432,79.467,339320000.0
2007-05-23 11:25:00,79.433,79.441,79.392,79.393,289430000.0
2007-05-23 11:30:00,79.403,79.451,79.397,79.434,215760000.0
2007-05-23 11:35:00,79.446,79.482,79.429,79.469,452440000.0
2007-05-23 11:40:00,79.485,79.485,79.442,79.454,507860000.0
2007-05-23 11:45:00,79.465,79.485,79.461,79.481,296320000.0
2007-05-23 11:50:00,79.464,79.482,79.42,79.426,311020000.0
2007-05-23 11:55:00,79.44,79.464,79.421,79.449,236240000.0
2007-05-23 12:00:00,79.44,79.479,79.42,79.467,182860000.0
2007-05-23 12:05:00,79.439,79.475,79.439,79.453,366870000.0
2007-05-23 12:10:00,79.467,79.471,79.442,79.446,239050000.0
2007-05-23 12:15:00,79.451,79.48,79.426,79.465,530990000.0
2007-05-23 12:20:00,79.459,79.495,79.452,79.46,315790000.0
2007-05-23 12:25:00,79.466,79.468,79.449,79.459,176410000.0
2007-05-23 12:30:00,79.482,79.486,79.45,79.483,119110000.0
2007-05-23 12:35:00,79.454,79.509,79.453,79.509,242740000.0
2007-05-23 12:40:00,79.452,79.479,79.449,79.467,323930000.0
2007-05-23 12:45:00,79.463,79.474,79.443,79.46,202470000.0
2007-05-23 12:50:00,79.46,79.475,79.427,79.445,184120000.0
2007-05-23 12:55:00,79.425,79.448,79.41,79.443,191830000.0
2007-05-23 13:00:00,79.459,79.459,79.413,79.445,116090000.0
2007-05-23 13:05:00,79.441,79.484,79.431,79.456,369210000.0
2007-05-23 13:10:00,79.455,79.477,79.431,79.452,223600000.0
2007-05-23 13:15:00,79.461,79.461,79.41,79.41,573470000.0
2007-05-23 13:20:00,79.417,79.434,79.411,79.426,173660000.0
2007-05-23 13:25:00,79.424,79.439,79.39,79.392,558680000.0
2007-05-23 13:30:00,79.403,79.433,79.384,79.433,384040000.0
2007-05-23 13:35:00,79.445,79.451,79.384,79.408,395210000.0
2007-05-23 13:40:00,79.405,79.424,79.375,79.424,328600000.0
2007-05-23 13:45:00,79.399,79.407,79.314,79.351,740310000.0
2007-05-23 13:50:00,79.369,79.377,79.326,79.353,502730000.0
2007-05-23 13:55:00,79.355,79.387,79.343,79.361,256550000.0
2007-05-23 14:00:00,79.371,79.397,79.353,79.359,381620000.0
2007-05-23 14:05:00,79.37,79.37,79.305,79.346,241700000.0
2007-05-23 14:10:00,79.334,79.395,79.334,79.383,300360000.0
2007-05-23 14:15:00,79.373,79.387,79.343,79.359,545730000.0
2007-05-23 14:20:00,79.356,79.378,79.334,79.355,648860000.0
2007-05-23 14:25:00,79.322,79.343,79.274,79.279,313990000.0
2007-05-23 14:30:00,79.288,79.321,79.281,79.302,264310000.0
2007-05-23 14:35:00,79.3,79.374,79.299,79.345,305300000.0
2007-05-23 14:40:00,79.328,79.372,79.328,79.366,435790000.0
2007-05-23 14:45:00,79.374,79.374,79.341,79.348,237970000.0
2007-05-23 14:50:00,79.342,79.375,79.316,79.318,181030000.0
2007-05-23 14:55:00,79.343,79.354,79.307,79.354,351220000.0
2007-05-23 15:00:00,79.331,79.357,79.321,79.355,271840000.0
2007-05-23 15:05:00,79.369,79.375,79.34,79.365,178280000.0
2007-05-23 15:10:00,79.363,79.386,79.341,79.361,258640000.0
2007-05-23 15:15:00,79.387,79.387,79.357,79.37,258110000.0
2007-05-23 15:20:00,79.391,79.405,79.361,79.392,637710000.0
2007-05-23 15:25:00,79.361,79.391,79.335,79.359,262150000.0
2007-05-23 15:30:00,79.324,79.348,79.313,79.348,168500000.0
2007-05-23 15:35:00,79.347,79.383,79.339,79.383,183700000.0
2007-05-23 15:40:00,79.371,79.413,79.365,79.413,704020000.0
2007-05-23 15:45:00,79.414,79.439,79.337,79.346,394220000.0
2007-05-23 15:50:00,79.343,79.372,79.294,79.311,501580000.0
2007-05-23 15:55:00,79.322,79.344,79.309,79.336,333780000.0
2007-05-23 16:00:00,79.334,79.359,79.305,79.305,714340000.0
2007-05-23 16:05:00,79.32,79.372,79.306,79.327,386940000.0
2007-05-23 16:10:00,79.323,79.351,79.316,79.322,347610000.0
2007-05-23 16:15:00,79.345,79.367,79.329,79.357,503730000.0
2007-05-23 16:20:00,79.331,79.345,79.279,79.298,501370000.0
2007-05-23 16:25:00,79.319,79.322,79.292,79.292,186300000.0
2007-05-23 16:30:00,79.305,79.353,79.297,79.31,394770000.0
2007-05-23 16:35:00,79.322,79.362,79.315,79.338,382660000.0
2007-05-23 16:40:00,79.33,79.377,79.327,79.361,252590000.0
2007-05-23 16:45:00,79.368,79.389,79.361,79.387,184750000.0
2007-05-23 16:50:00,79.374,79.412,79.35,79.367,485800000.0
2007-05-23 16:55:00,79.355,79.384,79.348,79.368,563210000.0
2007-05-23 17:00:00,79.377,79.4,79.368,79.372,551790000.0
2007-05-23 17:05:00,79.425,79.425,79.375,79.388,485730000.0
2007-05-23 17:10:00,79.38,79.422,79.379,79.396,673680000.0
2007-05-23 17:15:00,79.39,79.404,79.374,79.379,246120000.0
2007-05-23 17:20:00,79.375,79.434,79.367,79.427,376310000.0
2007-05-23 17:25:00,79.417,79.424,79.397,79.397,508320000.0
2007-05-23 17:30:00,79.409,79.424,79.372,79.412,439580000.0
2007-05-23 17:35:00,79.399,79.414,79.361,79.361,227590000.0
2007-05-23 17:40:00,79.365,79.393,79.36,79.367,265360000.0
2007-05-23 17:45:00,79.381,79.417,79.372,79.407,676970000.0
2007-05-23 17:50:00,79.425,79.434,79.396,79.401,436240000.0
2007-05-23 17:55:00,79.387,79.441,79.383,79.429,660560000.0
2007-05-23 18:00:00,79.421,79.457,79.41,79.411,566070000.0
2007-05-23 18:05:00,79.423,79.428,79.367,79.415,175550000.0
2007-05-23 18:10:00,79.419,79.436,79.391,79.409,320750000.0
2007-05-23 18:15:00,79.415,79.426,79.357,79.408,273380000.0
2007-05-23 18:20:00,79.401,79.414,79.315,79.371,677360000.0
2007-05-23 18:25:00,79.37,79.391,79.339,79.349,302800000.0
2007-05-23 18:30:00,79.366,79.391,79.322,79.354,557850000.0
2007-05-23 18:35:00,79.356,79.381,79.352,79.363,230590000.0
2007-05-23 18:40:00,79.381,79.428,79.381,79.405,265170000.0
2007-05-23 18:45:00,79.444,79.444,79.403,79.433,224750000.0
2007-05-23 18:50:00,79.408,79.468,79.401,79.451,483360000.0
2007-05-23 18:55:00,79.455,79.456,79.423,79.445,323140000.0
2007-05-23 19:00:00,79.431,79.463,79.422,79.438,627940000.0
2007-05-23 19:05:00,79.437,79.462,79.437,79.456,233080000.0
2007-05-23 19:10:00,79.452,79.473,79.446,79.473,225500000.0
2007-05-23 19:15:00,79.474,79.51,79.464,79.49,404140000.0
2007-05-23 19:20:00,79.498,79.51,79.471,79.481,399840000.0
2007-05-23 19:25:00,79.475,79.506,79.464,79.464,280200000.0
2007-05-23 19:30:00,79.476,79.509,79.463,79.505,304780000.0
2007-05-23 19:35:00,79.5,79.525,79.485,79.501,386330000.0
2007-05-23 19:40:00,79.504,79.512,79.467,79.479,240340000.0
2007-05-23 19:45:00,79.507,79.508,79.456,79.458,454740000.0
2007-05-23 19:50:00,79.478,79.487,79.442,79.487,268740000.0
2007-05-23 19:55:00,79.462,79.501,79.442,79.501,351230000.0
2007-05-23 20:00:00,79.473,79.509,79.473,79.508,253040000.0
2007-05-23 20:05:00,79.531,79.531,79.478,79.497,196860000.0
2007-05-23 20:10:00,79.505,79.538,79.495,79.502,403760000.0
2007-05-23 20:15:00,79.532,79.547,79.489,79.489,456830000.0
2007-05-23 20:20:00,79.477,79.502,79.445,79.475,230750000.0
2007-05-23 20:25:00,79.452,79.483,79.42,79.429,332510000.0
2007-05-23 20:30:00,79.443,79.459,79.424,79.451,194900000.0
2007-05-23 20:35:00,79.441,79.503,79.433,79.502,192750000.0
2007-05-23 20:40:00,79.462,79.464,79.419,79.456,241590000.0
2007-05-23 20:45:00,79.434,79.485,79.422,79.466,288480000.0
2007-05-23 20:50:00,79.474,79.484,79.426,79.441,485900000.0
2007-05-23 20:55:00,79.449,79.48,79.427,79.452,415680000.0
2007-05-23 21:00:00,79.445,79.494,79.409,79.411,295420000.0
2007-05-23 21:05:00,79.418,79.458,79.413,79.422,298270000.0
2007-05-23 21:10:00,79.465,79.465,79.417,79.419,159970000.0
2007-05-23 21:15:00,79.457,79.458,79.447,79.447,188920000.0
2007-05-23 21:20:00,79.449,79.454,79.403,79.423,238440000.0
2007-05-23 21:25:00,79.444,79.468,79.426,79.428,90510000.0
2007-05-23 21:30:00,79.463,79.463,79.427,79.427,14100000.0
2007-05-23 21:35:00,79.418,79.49,79.415,79.49,409310000.0
2007-05-23 21:40:00,79.446,79.468,79.418,79.419,164910000.0
2007-05-23 21:45:00,79.476,79.477,79.405,79.444,243480000.0
2007-05-23 21:50:00,79.398,79.45,79.396,79.411,421670000.0
2007-05-23 21:55:00,79.418,79.474,79.386,79.388,183880000.0
2007-05-23 22:00:00,79.443,79.443,79.386,79.429,340000000.0
2007-05-23 22:05:00,79.467,79.467,79.398,79.439,337730000.0
2007-05-23 22:10:00,79.399,79.44,79.397,79.409,250910000.0
2007-05-23 22:15:00,79.445,79.445,79.4,79.406,132050000.0
2007-05-23 22:20:00,79.4,79.443,79.4,79.443,199560000.0
2007-05-23 22:25:00,79.437,79.439,79.409,79.417,79520000.0
2007-05-23 22:30:00,79.436,79.443,79.407,79.407,316980000.0
2007-05-23 22:35:00,79.417,79.469,79.415,79.467,118830000.0
2007-05-23 22:40:00,79.465,79.465,79.428,79.431,27060000.0
2007-05-23 22:45:00,79.443,79.479,79.437,79.455,158040000.0
2007-05-23 22:50:00,79.447,79.484,79.44,79.475,422190000.0
2007-05-23 22:55:00,79.455,79.466,79.414,79.45,132500000.0
2007-05-23 23:00:00,79.442,79.461,79.429,79.445,243030000.0
2007-05-23 23:05:00,79.443,79.467,79.441,79.452,50520000.0
2007-05-23 23:10:00,79.436,79.458,79.43,79.438,210820000.0
2007-05-23 23:15:00,79.473,79.473,79.433,79.438,244450000.0
2007-05-23 23:20:00,79.468,79.475,79.451,79.475,140880000.0
2007-05-23 23:25:00,79.496,79.498,79.445,79.45,243300000.0
2007-05-23 23:30:00,79.458,79.511,79.45,79.507,312460000.0
2007-05-23 23:35:00,79.486,79.499,79.469,79.498,183820000.0
2007-05-23 23:40:00,79.456,79.496,79.441,79.441,300480000.0
2007-05-23 23:45:00,79.441,79.456,79.418,79.445,311090000.0
2007-05-23 23:50:00,79.439,79.467,79.43,79.441,303070000.0
2007-05-23 23:55:00,79.431,79.471,79.43,79.47,109190000.0
2007-05-24 00:00:00,79.448,79.448,79.412,79.422,228170000.0
2007-05-24 00:05:00,79.415,79.467,79.415,79.458,118600000.0
2007-05-24 00:10:00,79.446,79.448,79.444,79.447,40610000.0
2007-05-24 00:15:00,79.457,79.457,79.447,79.449,174210000.0
2007-05-24 00:20:00,79.447,79.448,79.404,79.438,160320000.0
2007-05-24 00:25:00,79.407,79.438,79.407,79.438,29010000.0
2007-05-24 00:30:00,79.407,79.447,79.399,79.407,229140000.0
2007-05-24 00:35:00,79.402,79.455,79.401,79.422,180600000.0
2007-05-24 00:40:00,79.42,79.442,79.398,79.399,323660000.0
2007-05-24 00:45:00,79.435,79.451,79.43,79.449,166800000.0
2007-05-24 00:50:00,79.418,79.432,79.379,79.432,280400000.0
2007-05-24 00:55:00,79.385,79.41,79.378,79.387,269890000.0
2007-05-24 01:00:00,79.382,79.417,79.379,79.399,349940000.0
2007-05-24 01:05:00,79.39,79.436,79.39,79.429,171680000.0
2007-05-24 01:10:00,79.39,79.422,79.387,79.399,171720000.0
2007-05-24 01:15:00,79.435,79.439,79.409,79.417,174000000.0
2007-05-24 01:20:00,79.42,79.47,79.417,79.468,99060000.0
2007-05-24 01:25:00,79.419,79.435,79.412,79.412,71750000.0
2007-05-24 01:30:00,79.421,79.444,79.381,79.407,382540000.0
2007-05-24 01:35:00,79.401,79.451,79.401,79.445,437300000.0
2007-05-24 01:40:00,79.427,79.451,79.418,79.444,280050000.0
2007-05-24 01:45:00,79.464,79.467,79.407,79.408,305230000.0
2007-05-24 01:50:00,79.413,79.435,79.38,79.409,701120000.0
2007-05-24 01:55:00,79.381,79.41,79.332,79.355,289910000.0
2007-05-24 02:00:00,79.407,79.43,79.363,79.372,190770000.0
2007-05-24 02:05:00,79.356,79.387,79.335,79.363,577000000.0
2007-05-24 02:10:00,79.35,79.361,79.325,79.355,695650000.0
2007-05-24 02:15:00,79.352,79.393,79.33,79.357,258760000.0
2007-05-24 02:20:00,79.347,79.401,79.337,79.392,682440000.0
2007-05-24 02:25:00,79.382,79.464,79.37,79.377,604610000.0
2007-05-24 02:30:00,79.427,79.443,79.367,79.385,186860000.0
2007-05-24 02:35:00,79.381,79.473,79.381,79.406,544930000.0
2007-05-24 02:40:00,79.412,79.429,79.398,79.405,84690000.0
2007-05-24 02:45:00,79.457,79.457,79.405,79.409,297780000.0
2007-05-24 02:50:00,79.423,79.486,79.41,79.432,492030000.0
2007-05-24 02:55:00,79.422,79.504,79.422,79.48,663240000.0
2007-05-24 03:00:00,79.472,79.517,79.458,79.492,341100000.0
2007-05-24 03:05:00,79.484,79.528,79.461,79.516,184900000.0
2007-05-24 03:10:00,79.507,79.521,79.472,79.476,249170000.0
2007-05-24 03:15:00,79.511,79.529,79.472,79.525,328910000.0
2007-05-24 03:20:00,79.537,79.537,79.452,79.476,258470000.0
2007-05-24 03:25:00,79.484,79.487,79.442,79.454,193970000.0
2007-05-24 03:30:00,79.46,79.479,79.447,79.477,119970000.0
2007-05-24 03:35:00,79.471,79.478,79.436,79.474,127860000.0
2007-05-24 03:40:00,79.448,79.506,79.448,79.505,195950000.0
2007-05-24 03:45:00,79.502,79.504,79.444,79.46,192620000.0
2007-05-24 03:50:00,79.475,79.5,79.435,79.448,436720000.0
2007-05-24 03:55:00,79.452,79.497,79.452,79.459,256320000.0
2007-05-24 04:00:00,79.504,79.504,79.459,79.477,117830000.0
2007-05-24 04:05:00,79.487,79.498,79.455,79.481,189830000.0
2007-05-24 04:10:00,79.474,79.506,79.474,79.488,172670000.0
2007-05-24 04:15:00,79.522,79.522,79.476,79.483,337110000.0
2007-05-24 04:20:00,79.494,79.528,79.483,79.501,311070000.0
2007-05-24 04:25:00,79.522,79.531,79.493,79.518,238780000.0
2007-05-24 04:30:00,79.519,79.548,79.501,79.501,195990000.0
2007-05-24 04:35:00,79.53,79.549,79.482,79.489,269860000.0
2007-05-24 04:40:00,79.508,79.522,79.5,79.519,92510000.0
2007-05-24 04:45:00,79.506,79.54,79.494,79.539,163280000.0
2007-05-24 04:50:00,79.512,79.578,79.504,79.572,392680000.0
2007-05-24 04:55:00,79.582,79.602,79.557,79.601,333110000.0
2007-05-24 05:00:00,79.591,79.607,79.581,79.59,137830000.0
2007-05-24 05:05:00,79.586,79.635,79.565,79.58,319600000.0
2007-05-24 05:10:00,79.598,79.619,79.583,79.606,267450000.0
2007-05-24 05:15:00,79.599,79.633,79.591,79.618,311280000.0
2007-05-24 05:20:00,79.59,79.615,79.564,79.586,176850000.0
2007-05-24 05:25:00,79.562,79.588,79.543,79.547,155800000.0
2007-05-24 05:30:00,79.564,79.604,79.55,79.604,115920000.0
2007-05-24 05:35:00,79.612,79.625,79.579,79.625,335460000.0
2007-05-24 05:40:00,79.587,79.629,79.587,79.627,154680000.0
2007-05-24 05:45:00,79.628,79.637,79.597,79.62,182660000.0
2007-05-24 05:50:00,79.625,79.634,79.582,79.621,156710000.0
2007-05-24 05:55:00,79.607,79.641,79.603,79.631,251890000.0
2007-05-24 06:00:00,79.595,79.64,79.594,79.632,143400000.0
2007-05-24 06:05:00,79.628,79.688,79.601,79.688,180940000.0
2007-05-24 06:10:00,79.672,79.676,79.639,79.64,111240000.0
2007-05-24 06:15:00,79.632,79.676,79.632,79.649,128530000.0
2007-05-24 06:20:00,79.669,79.669,79.608,79.621,106870000.0
2007-05-24 06:25:00,79.625,79.63,79.589,79.623,188060000.0
2007-05-24 06:30:00,79.629,79.657,79.616,79.654,110180000.0
2007-05-24 06:35:00,79.637,79.66,79.618,79.623,189050000.0
2007-05-24 06:40:00,79.623,79.646,79.609,79.626,175250000.0
2007-05-24 06:45:00,79.632,79.647,79.61,79.626,129430000.0
2007-05-24 06:50:00,79.634,79.663,79.608,79.646,93270000.0
2007-05-24 06:55:00,79.626,79.643,79.611,79.637,93470000.0
2007-05-24 07:00:00,79.646,79.646,79.613,79.631,151450000.0
2007-05-24 07:05:00,79.63,79.651,79.614,79.645,178630000.0
2007-05-24 07:10:00,79.616,79.667,79.616,79.639,205180000.0
2007-05-24 07:15:00,79.632,79.665,79.625,79.662,97290000.0
2007-05-24 07:20:00,79.632,79.672,79.626,79.669,382830000.0
2007-05-24 07:25:00,79.633,79.669,79.629,79.666,89710000.0
2007-05-24 07:30:00,79.673,79.673,79.642,79.67,43480000.0
2007-05-24 07:35:00,79.643,79.677,79.634,79.634,160590000.0
2007-05-24 07:40:00,79.638,79.66,79.635,79.655,110880000.0
2007-05-24 07:45:00,79.669,79.683,79.633,79.676,83240000.0
2007-05-24 07:50:00,79.646,79.668,79.636,79.66,92730000.0
2007-05-24 07:55:00,79.63,79.677,79.625,79.643,150280000.0
2007-05-24 08:00:00,79.65,79.65,79.62,79.62,324230000.0
2007-05-24 08:05:00,79.631,79.653,79.621,79.621,505870000.0
2007-05-24 08:10:00,79.633,79.681,79.633,79.673,173020000.0
2007-05-24 08:15:00,79.645,79.676,79.642,79.666,145450000.0
2007-05-24 08:20:00,79.658,79.674,79.639,79.664,110260000.0
2007-05-24 08:25:00,79.643,79.689,79.643,79.658,256600000.0
2007-05-24 08:30:00,79.672,79.672,79.566,79.573,212040000.0
2007-05-24 08:35:00,79.563,79.607,79.555,79.582,187700000.0
2007-05-24 08:40:00,79.577,79.606,79.551,79.569,331760000.0
2007-05-24 08:45:00,79.565,79.609,79.555,79.597,119070000.0
2007-05-24 08:50:00,79.572,79.626,79.57,79.606,190100000.0
2007-05-24 08:55:00,79.615,79.615,79.55,79.551,249020000.0
2007-05-24 09:00:00,79.561,79.568,79.519,79.522,137160000.0
2007-05-24 09:05:00,79.544,79.56,79.527,79.545,106900000.0
2007-05-24 09:10:00,79.534,79.557,79.512,79.517,186870000.0
2007-05-24 09:15:00,79.536,79.555,79.507,79.527,119480000.0
2007-05-24 09:20:00,79.534,79.577,79.534,79.568,231860000.0
2007-05-24 09:25:00,79.556,79.574,79.511,79.523,281040000.0
2007-05-24 09:30:00,79.533,79.558,79.5,79.521,175230000.0
2007-05-24 09:35:00,79.49,79.528,79.474,79.527,261030000.0
2007-05-24 09:40:00,79.515,79.546,79.505,79.543,243400000.0
2007-05-24 09:45:00,79.56,79.565,79.481,79.51,134000000.0
2007-05-24 09:50:00,79.494,79.534,79.488,79.513,258040000.0
2007-05-24 09:55:00,79.491,79.541,79.491,79.498,257010000.0
2007-05-24 10:00:00,79.512,79.529,79.455,79.463,264130000.0
2007-05-24 10:05:00,79.469,79.498,79.451,79.481,250100000.0
2007-05-24 10:10:00,79.485,79.485,79.44,79.467,544310000.0
2007-05-24 10:15:00,79.479,79.491,79.453,79.487,549960000.0
2007-05-24 10:20:00,79.496,79.52,79.472,79.518,247010000.0
2007-05-24 10:25:00,79.492,79.521,79.469,79.482,274820000.0
2007-05-24 10:30:00,79.504,79.513,79.467,79.468,299790000.0
2007-05-24 10:35:00,79.488,79.513,79.446,79.505,383700000.0
2007-05-24 10:40:00,79.47,79.49,79.43,79.459,244930000.0
2007-05-24 10:45:00,79.451,79.48,79.442,79.456,260560000.0
2007-05-24 10:50:00,79.44,79.484,79.424,79.47,385900000.0
2007-05-24 10:55:00,79.458,79.477,79.426,79.429,611870000.0
2007-05-24 11:00:00,79.421,79.5,79.416,79.462,586810000.0
2007-05-24 11:05:00,79.476,79.484,79.366,79.414,420090000.0
2007-05-24 11:10:00,79.403,79.403,79.333,79.339,508610000.0
2007-05-24 11:15:00,79.34,79.39,79.34,79.388,126510000.0
2007-05-24 11:20:00,79.375,79.401,79.357,79.393,327380000.0
2007-05-24 11:25:00,79.385,79.439,79.385,79.409,286950000.0
2007-05-24 11:30:00,79.421,79.434,79.372,79.412,204440000.0
2007-05-24 11:35:00,79.391,79.407,79.357,79.369,329320000.0
2007-05-24 11:40:00,79.362,79.38,79.334,79.344,516590000.0
2007-05-24 11:45:00,79.395,79.395,79.345,79.353,293400000.0
2007-05-24 11:50:00,79.369,79.411,79.356,79.389,391580000.0
2007-05-24 11:55:00,79.376,79.408,79.372,79.382,277860000.0
2007-05-24 12:00:00,79.401,79.43,79.377,79.411,193920000.0
2007-05-24 12:05:00,79.409,79.444,79.402,79.444,365640000.0
2007-05-24 12:10:00,79.41,79.434,79.394,79.42,256280000.0
2007-05-24 12:15:00,79.435,79.462,79.382,79.392,507420000.0
2007-05-24 12:20:00,79.394,79.441,79.371,79.441,300250000.0
2007-05-24 12:25:00,79.38,79.439,79.38,79.432,183550000.0
2007-05-24 12:30:00,79.452,79.479,79.425,79.464,170320000.0
2007-05-24 12:35:00,79.437,79.46,79.43,79.458,189340000.0
2007-05-24 12:40:00,79.424,79.451,79.415,79.451,230080000.0
2007-05-24 12:45:00,79.44,79.466,79.43,79.445,200780000.0
2007-05-24 12:50:00,79.447,79.519,79.447,79.498,263250000.0
2007-05-24 12:55:00,79.476,79.503,79.474,79.488,151010000.0
2007-05-24 13:00:00,79.474,79.525,79.472,79.503,121120000.0
2007-05-24 13:05:00,79.483,79.545,79.483,79.545,372140000.0
2007-05-24 13:10:00,79.523,79.55,79.5,79.5,381800000.0
2007-05-24 13:15:00,79.513,79.549,79.496,79.502,594020000.0
2007-05-24 13:20:00,79.512,79.53,79.49,79.512,179920000.0
2007-05-24 13:25:00,79.549,79.551,79.495,79.502,408110000.0
2007-05-24 13:30:00,79.524,79.539,79.488,79.537,255970000.0
2007-05-24 13:35:00,79.502,79.507,79.456,79.507,382460000.0
2007-05-24 13:40:00,79.462,79.494,79.457,79.459,260530000.0
2007-05-24 13:45:00,79.483,79.502,79.433,79.433,749740000.0
2007-05-24 13:50:00,79.465,79.494,79.435,79.476,366030000.0
2007-05-24 13:55:00,79.457,79.47,79.43,79.461,242410000.0
2007-05-24 14:00:00,79.481,79.481,79.4,79.425,389280000.0
2007-05-24 14:05:00,79.415,79.438,79.393,79.409,247840000.0
2007-05-24 14:10:00,79.409,79.43,79.383,79.397,312630000.0
2007-05-24 14:15:00,79.4,79.432,79.392,79.401,397180000.0
2007-05-24 14:20:00,79.412,79.454,79.406,79.428,647180000.0
2007-05-24 14:25:00,79.43,79.458,79.408,79.452,235120000.0
2007-05-24 14:30:00,79.441,79.483,79.415,79.44,278440000.0
2007-05-24 14:35:00,79.453,79.483,79.414,79.441,309220000.0
2007-05-24 14:40:00,79.423,79.457,79.393,79.408,454470000.0
2007-05-24 14:45:00,79.401,79.445,79.394,79.403,253910000.0
2007-05-24 14:50:00,79.437,79.447,79.385,79.399,252360000.0
2007-05-24 14:55:00,79.393,79.421,79.366,79.395,357300000.0
2007-05-24 15:00:00,79.373,79.431,79.373,79.404,267540000.0
2007-05-24 15:05:00,79.393,79.435,79.391,79.407,186510000.0
2007-05-24 15:10:00,79.388,79.409,79.365,79.395,256710000.0
2007-05-24 15:15:00,79.374,79.435,79.373,79.424,255630000.0
2007-05-24 15:20:00,79.402,79.444,79.388,79.441,657450000.0
2007-05-24 15:25:00,79.428,79.432,79.381,79.392,206120000.0
2007-05-24 15:30:00,79.384,79.428,79.362,79.383,110590000.0
2007-05-24 15:35:00,79.367,79.391,79.331,79.34,194660000.0
2007-05-24 15:40:00,79.325,79.358,79.32,79.33,723490000.0
2007-05-24 15:45:00,79.342,79.356,79.303,79.332,375600000.0
2007-05-24 15:50:00,79.334,79.389,79.319,79.382,497220000.0
2007-05-24 15:55:00,79.367,79.401,79.357,79.358,321050000.0
2007-05-24 16:00:00,79.372,79.548,79.372,79.513,715140000.0
2007-05-24 16:05:00,79.505,79.562,79.505,79.516,375610000.0
2007-05-24 16:10:00,79.509,79.563,79.487,79.544,321150000.0
2007-05-24 16:15:00,79.512,79.541,79.494,79.532,496430000.0
2007-05-24 16:20:00,79.523,79.55,79.482,79.519,511830000.0
2007-05-24 16:25:00,79.493,79.52,79.479,79.517,151880000.0
2007-05-24 16:30:00,79.504,79.541,79.495,79.533,376140000.0
2007-05-24 16:35:00,79.518,79.545,79.497,79.505,378760000.0
2007-05-24 16:40:00,79.524,79.524,79.437,79.449,268800000.0
2007-05-24 16:45:00,79.465,79.475,79.421,79.455,174890000.0
2007-05-24 16:50:00,79.432,79.462,79.402,79.402,497600000.0
2007-05-24 16:55:00,79.406,79.426,79.375,79.411,560510000.0
2007-05-24 17:00:00,79.424,79.493,79.397,79.449,549460000.0
2007-05-24 17:05:00,79.43,79.475,79.396,79.475,562500000.0
2007-05-24 17:10:00,79.44,79.471,79.412,79.43,661680000.0
2007-05-24 17:15:00,79.444,79.445,79.385,79.393,335310000.0
2007-05-24 17:20:00,79.401,79.409,79.354,79.379,362500000.0
2007-05-24 17:25:00,79.373,79.39,79.323,79.362,568000000.0
2007-05-24 17:30:00,79.359,79.392,79.337,79.351,433780000.0
2007-05-24 17:35:00,79.376,79.411,79.334,79.365,320040000.0
2007-05-24 17:40:00,79.374,79.379,79.314,79.341,290970000.0
2007-05-24 17:45:00,79.335,79.379,79.325,79.362,686340000.0
2007-05-24 17:50:00,79.354,79.411,79.341,79.371,425430000.0
2007-05-24 17:55:00,79.361,79.411,79.361,79.39,687420000.0
2007-05-24 18:00:00,79.381,79.421,79.374,79.418,566640000.0
2007-05-24 18:05:00,79.39,79.415,79.371,79.415,222580000.0
2007-05-24 18:10:00,79.423,79.423,79.362,79.362,294360000.0
2007-05-24 18:15:00,79.384,79.411,79.364,79.374,274960000.0
2007-05-24 18:20:00,79.383,79.383,79.328,79.363,539600000.0
2007-05-24 18:25:00,79.348,79.364,79.329,79.332,378380000.0
2007-05-24 18:30:00,79.357,79.357,79.306,79.34,642770000.0
2007-05-24 18:35:00,79.32,79.331,79.274,79.297,268120000.0
2007-05-24 18:40:00,79.327,79.352,79.306,79.313,351120000.0
2007-05-24 18:45:00,79.337,79.354,79.311,79.341,260910000.0
2007-05-24 18:50:00,79.322,79.351,79.322,79.348,341590000.0
2007-05-24 18:55:00,79.328,79.384,79.319,79.342,319940000.0
2007-05-24 19:00:00,79.37,79.4,79.341,79.368,496660000.0
2007-05-24 19:05:00,79.377,79.377,79.313,79.313,353440000.0
2007-05-24 19:10:00,79.302,79.34,79.3,79.317,177130000.0
2007-05-24 19:15:00,79.347,79.362,79.328,79.341,389750000.0
2007-05-24 19:20:00,79.326,79.345,79.302,79.33,399680000.0
2007-05-24 19:25:00,79.317,79.375,79.313,79.339,183340000.0
2007-05-24 19:30:00,79.325,79.346,79.317,79.321,295270000.0
2007-05-24 19:35:00,79.333,79.378,79.313,79.313,289420000.0
2007-05-24 19:40:00,79.296,79.349,79.296,79.346,355980000.0
2007-05-24 19:45:00,79.349,79.393,79.328,79.343,484790000.0
2007-05-24 19:50:00,79.332,79.373,79.331,79.373,282090000.0
2007-05-24 19:55:00,79.365,79.382,79.351,79.356,207700000.0
2007-05-24 20:00:00,79.358,79.41,79.355,79.39,204010000.0
2007-05-24 20:05:00,79.395,79.415,79.351,79.376,182530000.0
2007-05-24 20:10:00,79.373,79.373,79.331,79.342,328650000.0
2007-05-24 20:15:00,79.356,79.388,79.347,79.368,435730000.0
2007-05-24 20:20:00,79.355,79.386,79.34,79.381,222700000.0
2007-05-24 20:25:00,79.357,79.404,79.357,79.401,307410000.0
2007-05-24 20:30:00,79.387,79.396,79.358,79.371,184300000.0
2007-05-24 20:35:00,79.381,79.414,79.363,79.397,177410000.0
2007-05-24 20:40:00,79.361,79.388,79.361,79.375,241850000.0
2007-05-24 20:45:00,79.339,79.381,79.339,79.373,285530000.0
2007-05-24 20:50:00,79.349,79.38,79.337,79.365,501320000.0
2007-05-24 20:55:00,79.339,79.38,79.339,79.357,388480000.0
2007-05-24 21:00:00,79.363,79.4,79.348,79.353,399760000.0
2007-05-24 21:05:00,79.383,79.397,79.355,79.397,235540000.0
2007-05-24 21:10:00,79.368,79.384,79.368,79.378,163650000.0
2007-05-24 21:15:00,79.396,79.421,79.369,79.369,333640000.0
2007-05-24 21:20:00,79.357,79.407,79.331,79.343,213490000.0
2007-05-24 21:25:00,79.323,79.355,79.322,79.327,267660000.0
2007-05-24 21:30:00,79.335,79.35,79.301,79.309,108270000.0
2007-05-24 21:35:00,79.3,79.342,79.281,79.329,427010000.0
2007-05-24 21:40:00,79.283,79.322,79.28,79.295,101800000.0
2007-05-24 21:45:00,79.336,79.338,79.291,79.306,417440000.0
2007-05-24 21:50:00,79.318,79.34,79.286,79.302,434850000.0
2007-05-24 21:55:00,79.265,79.287,79.256,79.286,263030000.0
2007-05-24 22:00:00,79.302,79.323,79.285,79.306,378840000.0
2007-05-24 22:05:00,79.298,79.341,79.293,79.293,412370000.0
2007-05-24 22:10:00,79.31,79.342,79.31,79.336,83420000.0
2007-05-24 22:15:00,79.325,79.341,79.321,79.339,150940000.0
2007-05-24 22:20:00,79.306,79.356,79.3,79.349,139540000.0
2007-05-24 22:25:00,79.32,79.342,79.319,79.319,132230000.0
2007-05-24 22:30:00,79.331,79.342,79.321,79.33,194380000.0
2007-05-24 22:35:00,79.367,79.367,79.332,79.332,121450000.0
2007-05-24 22:40:00,79.338,79.338,79.33,79.33,25010000.0
2007-05-24 22:45:00,79.345,79.345,79.322,79.332,112110000.0
2007-05-24 22:50:00,79.323,79.351,79.322,79.336,237830000.0
2007-05-24 22:55:00,79.348,79.349,79.338,79.338,38930000.0
2007-05-24 23:00:00,79.362,79.362,79.325,79.328,106210000.0
2007-05-24 23:05:00,79.336,79.356,79.322,79.327,99600000.0
2007-05-24 23:10:00,79.317,79.348,79.316,79.318,246390000.0
2007-05-24 23:15:00,79.355,79.355,79.317,79.341,235750000.0
2007-05-24 23:20:00,79.329,79.351,79.326,79.332,151530000.0
2007-05-24 23:25:00,79.322,79.349,79.321,79.328,268270000.0
2007-05-24 23:30:00,79.336,79.4,79.331,79.337,382800000.0
2007-05-24 23:35:00,79.331,79.39,79.33,79.381,255610000.0
2007-05-24 23:40:00,79.381,79.381,79.36,79.377,257170000.0
2007-05-24 23:45:00,79.405,79.405,79.368,79.374,200830000.0
2007-05-24 23:50:00,79.409,79.41,79.351,79.369,180820000.0
2007-05-24 23:55:00,79.378,79.409,79.366,79.368,241420000.0
2007-05-25 00:00:00,79.362,79.395,79.354,79.354,218840000.0
2007-05-25 00:05:00,79.332,79.349,79.323,79.348,185270000.0
2007-05-25 00:10:00,79.327,79.327,79.29,79.303,160750000.0
2007-05-25 00:15:00,79.336,79.337,79.293,79.293,170830000.0
2007-05-25 00:20:00,79.298,79.329,79.294,79.301,189480000.0
2007-05-25 00:25:00,79.291,79.319,79.287,79.319,74490000.0
2007-05-25 00:30:00,79.297,79.36,79.289,79.36,233310000.0
2007-05-25 00:35:00,79.299,79.346,79.295,79.339,157880000.0
2007-05-25 00:40:00,79.305,79.342,79.297,79.342,157700000.0
2007-05-25 00:45:00,79.346,79.347,79.314,79.32,311180000.0
2007-05-25 00:50:00,79.316,79.331,79.291,79.328,292250000.0
2007-05-25 00:55:00,79.315,79.317,79.298,79.299,228360000.0
2007-05-25 01:00:00,79.308,79.332,79.303,79.31,272010000.0
2007-05-25 01:05:00,79.298,79.329,79.297,79.329,278780000.0
2007-05-25 01:10:00,79.287,79.303,79.263,79.268,367930000.0
2007-05-25 01:15:00,79.282,79.321,79.28,79.3,297780000.0
2007-05-25 01:20:00,79.307,79.335,79.299,79.333,193930000.0
2007-05-25 01:25:00,79.311,79.341,79.307,79.32,278350000.0
2007-05-25 01:30:00,79.341,79.356,79.283,79.302,448670000.0
2007-05-25 01:35:00,79.286,79.32,79.214,79.236,419470000.0
2007-05-25 01:40:00,79.233,79.256,79.204,79.234,553130000.0
2007-05-25 01:45:00,79.23,79.272,79.229,79.239,375500000.0
2007-05-25 01:50:00,79.253,79.277,79.218,79.262,614450000.0
2007-05-25 01:55:00,79.252,79.283,79.251,79.26,262070000.0
2007-05-25 02:00:00,79.292,79.313,79.259,79.261,191650000.0
2007-05-25 02:05:00,79.248,79.284,79.239,79.259,578590000.0
2007-05-25 02:10:00,79.251,79.317,79.248,79.249,689730000.0
2007-05-25 02:15:00,79.264,79.339,79.264,79.315,261120000.0
2007-05-25 02:20:00,79.325,79.359,79.302,79.31,682180000.0
2007-05-25 02:25:00,79.294,79.313,79.269,79.283,568810000.0
2007-05-25 02:30:00,79.266,79.284,79.241,79.246,181290000.0
2007-05-25 02:35:00,79.238,79.264,79.16,79.16,678610000.0
2007-05-25 02:40:00,79.15,79.192,79.141,79.164,310270000.0
2007-05-25 02:45:00,79.167,79.207,79.151,79.179,306680000.0
2007-05-25 02:50:00,79.168,79.222,79.168,79.198,415040000.0
2007-05-25 02:55:00,79.16,79.228,79.16,79.199,674750000.0
2007-05-25 03:00:00,79.188,79.222,79.132,79.135,353750000.0
2007-05-25 03:05:00,79.131,79.136,79.074,79.079,190460000.0
2007-05-25 03:10:00,79.072,79.078,79.001,79.001,251840000.0
2007-05-25 03:15:00,79.009,79.056,79.0,79.027,328600000.0
2007-05-25 03:20:00,79.046,79.071,79.014,79.05,253410000.0
2007-05-25 03:25:00,79.04,79.087,79.034,79.083,192010000.0
2007-05-25 03:30:00,79.08,79.114,79.072,79.11,144700000.0
2007-05-25 03:35:00,79.097,79.102,79.07,79.086,189000000.0
2007-05-25 03:40:00,79.092,79.102,79.074,79.085,196550000.0
2007-05-25 03:45:00,79.089,79.098,79.054,79.066,210930000.0
2007-05-25 03:50:00,79.078,79.117,79.069,79.114,436350000.0
2007-05-25 03:55:00,79.128,79.141,79.115,79.141,249660000.0
2007-05-25 04:00:00,79.154,79.168,79.127,79.152,45990000.0
2007-05-25 04:05:00,79.159,79.189,79.143,79.17,187600000.0
2007-05-25 04:10:00,79.157,79.193,79.156,79.193,85620000.0
2007-05-25 04:15:00,79.179,79.209,79.167,79.196,241320000.0
2007-05-25 04:20:00,79.187,79.236,79.182,79.236,324950000.0
2007-05-25 04:25:00,79.212,79.243,79.203,79.226,326030000.0
2007-05-25 04:30:00,79.215,79.267,79.213,79.243,198260000.0
2007-05-25 04:35:00,79.223,79.294,79.223,79.287,257810000.0
2007-05-25 04:40:00,79.273,79.302,79.253,79.275,255330000.0
2007-05-25 04:45:00,79.27,79.294,79.254,79.256,209910000.0
2007-05-25 04:50:00,79.255,79.298,79.25,79.286,390010000.0
2007-05-25 04:55:00,79.266,79.285,79.253,79.26,264370000.0
2007-05-25 05:00:00,79.272,79.297,79.266,79.279,177620000.0
2007-05-25 05:05:00,79.29,79.303,79.266,79.286,298780000.0
2007-05-25 05:10:00,79.268,79.276,79.243,79.269,263200000.0
2007-05-25 05:15:00,79.272,79.278,79.244,79.277,389010000.0
2007-05-25 05:20:00,79.259,79.292,79.258,79.273,162660000.0
2007-05-25 05:25:00,79.277,79.294,79.268,79.289,173840000.0
2007-05-25 05:30:00,79.29,79.295,79.27,79.286,187100000.0
2007-05-25 05:35:00,79.347,79.348,79.292,79.296,152830000.0
2007-05-25 05:40:00,79.287,79.301,79.269,79.278,149310000.0
2007-05-25 05:45:00,79.286,79.3,79.255,79.269,128460000.0
2007-05-25 05:50:00,79.262,79.299,79.262,79.276,235220000.0
2007-05-25 05:55:00,79.262,79.287,79.26,79.268,90810000.0
2007-05-25 06:00:00,79.297,79.301,79.26,79.27,160550000.0
2007-05-25 06:05:00,79.283,79.293,79.261,79.286,188160000.0
2007-05-25 06:10:00,79.275,79.311,79.275,79.302,152980000.0
2007-05-25 06:15:00,79.304,79.313,79.276,79.277,31880000.0
2007-05-25 06:20:00,79.271,79.306,79.268,79.289,188270000.0
2007-05-25 06:25:00,79.283,79.31,79.272,79.286,101430000.0
2007-05-25 06:30:00,79.295,79.326,79.276,79.326,110000000.0
2007-05-25 06:35:00,79.288,79.314,79.275,79.304,192590000.0
2007-05-25 06:40:00,79.301,79.322,79.299,79.317,162360000.0
2007-05-25 06:45:00,79.32,79.339,79.288,79.304,121360000.0
2007-05-25 06:50:00,79.315,79.328,79.277,79.285,179930000.0
2007-05-25 06:55:00,79.283,79.301,79.251,79.282,193610000.0
2007-05-25 07:00:00,79.25,79.304,79.25,79.297,119770000.0
2007-05-25 07:05:00,79.29,79.3,79.262,79.283,177990000.0
2007-05-25 07:10:00,79.276,79.315,79.276,79.308,107680000.0
2007-05-25 07:15:00,79.336,79.336,79.28,79.298,267570000.0
2007-05-25 07:20:00,79.315,79.348,79.309,79.319,385660000.0
2007-05-25 07:25:00,79.329,79.359,79.309,79.359,256480000.0
2007-05-25 07:30:00,79.354,79.386,79.338,79.379,137960000.0
2007-05-25 07:35:00,79.366,79.371,79.331,79.339,207890000.0
2007-05-25 07:40:00,79.337,79.364,79.32,79.343,169810000.0
2007-05-25 07:45:00,79.344,79.357,79.312,79.319,115750000.0
2007-05-25 07:50:00,79.311,79.344,79.302,79.342,167940000.0
2007-05-25 07:55:00,79.322,79.331,79.293,79.296,187660000.0
2007-05-25 08:00:00,79.298,79.351,79.289,79.333,466560000.0
2007-05-25 08:05:00,79.325,79.347,79.28,79.28,502740000.0
2007-05-25 08:10:00,79.288,79.304,79.272,79.286,180960000.0
2007-05-25 08:15:00,79.305,79.315,79.27,79.287,147810000.0
2007-05-25 08:20:00,79.304,79.315,79.277,79.31,191740000.0
2007-05-25 08:25:00,79.322,79.361,79.322,79.354,239500000.0
2007-05-25 08:30:00,79.36,79.388,79.342,79.384,182090000.0
2007-05-25 08:35:00,79.361,79.396,79.351,79.388,179960000.0
2007-05-25 08:40:00,79.361,79.41,79.361,79.401,313000000.0
2007-05-25 08:45:00,79.385,79.435,79.385,79.418,137650000.0
2007-05-25 08:50:00,79.426,79.426,79.368,79.39,193170000.0
2007-05-25 08:55:00,79.387,79.433,79.381,79.395,181950000.0
2007-05-25 09:00:00,79.409,79.45,79.396,79.423,136790000.0
2007-05-25 09:05:00,79.411,79.42,79.369,79.404,191400000.0
2007-05-25 09:10:00,79.363,79.391,79.36,79.376,184860000.0
2007-05-25 09:15:00,79.38,79.385,79.361,79.383,127820000.0
2007-05-25 09:20:00,79.371,79.399,79.37,79.379,258400000.0
2007-05-25 09:25:00,79.372,79.417,79.363,79.417,262380000.0
2007-05-25 09:30:00,79.391,79.424,79.373,79.396,172890000.0
2007-05-25 09:35:00,79.4,79.413,79.38,79.404,162710000.0
2007-05-25 09:40:00,79.397,79.412,79.36,79.376,242490000.0
2007-05-25 09:45:00,79.365,79.381,79.346,79.367,132260000.0
2007-05-25 09:50:00,79.358,79.373,79.335,79.373,260030000.0
2007-05-25 09:55:00,79.389,79.391,79.339,79.363,236720000.0
2007-05-25 10:00:00,79.372,79.38,79.338,79.368,262180000.0
2007-05-25 10:05:00,79.355,79.355,79.303,79.321,267080000.0
2007-05-25 10:10:00,79.301,79.324,79.298,79.317,380480000.0
2007-05-25 10:15:00,79.312,79.383,79.312,79.383,643850000.0
2007-05-25 10:20:00,79.368,79.394,79.341,79.347,227240000.0
2007-05-25 10:25:00,79.348,79.385,79.348,79.385,203720000.0
2007-05-25 10:30:00,79.368,79.395,79.345,79.358,425720000.0
2007-05-25 10:35:00,79.343,79.393,79.336,79.37,381920000.0
2007-05-25 10:40:00,79.363,79.394,79.332,79.373,263760000.0
2007-05-25 10:45:00,79.381,79.408,79.357,79.379,257390000.0
2007-05-25 10:50:00,79.391,79.414,79.36,79.398,397930000.0
2007-05-25 10:55:00,79.381,79.381,79.334,79.358,607000000.0
2007-05-25 11:00:00,79.385,79.385,79.35,79.377,583060000.0
2007-05-25 11:05:00,79.371,79.397,79.358,79.382,396550000.0
2007-05-25 11:10:00,79.396,79.396,79.364,79.376,503040000.0
2007-05-25 11:15:00,79.39,79.39,79.339,79.343,127340000.0
2007-05-25 11:20:00,79.332,79.381,79.329,79.381,328670000.0
2007-05-25 11:25:00,79.379,79.393,79.369,79.377,276510000.0
2007-05-25 11:30:00,79.393,79.428,79.39,79.398,177830000.0
2007-05-25 11:35:00,79.416,79.425,79.381,79.411,447790000.0
2007-05-25 11:40:00,79.385,79.43,79.385,79.428,227500000.0
2007-05-25 11:45:00,79.443,79.443,79.39,79.407,163690000.0
2007-05-25 11:50:00,79.399,79.413,79.376,79.404,300270000.0
2007-05-25 11:55:00,79.376,79.434,79.376,79.388,232010000.0
2007-05-25 12:00:00,79.424,79.446,79.389,79.403,182380000.0
2007-05-25 12:05:00,79.414,79.44,79.399,79.435,228610000.0
2007-05-25 12:10:00,79.407,79.414,79.382,79.395,321780000.0
2007-05-25 12:15:00,79.418,79.431,79.398,79.427,436030000.0
2007-05-25 12:20:00,79.409,79.416,79.387,79.396,303590000.0
2007-05-25 12:25:00,79.391,79.411,79.389,79.389,178710000.0
2007-05-25 12:30:00,79.406,79.447,79.39,79.447,123930000.0
2007-05-25 12:35:00,79.422,79.453,79.398,79.448,317740000.0
2007-05-25 12:40:00,79.409,79.442,79.403,79.44,153640000.0
2007-05-25 12:45:00,79.443,79.443,79.403,79.413,185180000.0
2007-05-25 12:50:00,79.411,79.525,79.41,79.516,236560000.0
2007-05-25 12:55:00,79.511,79.591,79.493,79.577,174050000.0
2007-05-25 13:00:00,79.604,79.619,79.549,79.572,132180000.0
2007-05-25 13:05:00,79.565,79.589,79.521,79.528,380710000.0
2007-05-25 13:10:00,79.524,79.542,79.5,79.507,361370000.0
2007-05-25 13:15:00,79.526,79.558,79.515,79.53,455870000.0
2007-05-25 13:20:00,79.548,79.573,79.519,79.565,174040000.0
2007-05-25 13:25:00,79.548,79.588,79.537,79.576,567030000.0
2007-05-25 13:30:00,79.567,79.59,79.553,79.571,410400000.0
2007-05-25 13:35:00,79.562,79.605,79.562,79.588,374720000.0
2007-05-25 13:40:00,79.611,79.613,79.563,79.586,327280000.0
2007-05-25 13:45:00,79.58,79.601,79.53,79.537,733130000.0
2007-05-25 13:50:00,79.531,79.577,79.526,79.532,506270000.0
2007-05-25 13:55:00,79.547,79.561,79.519,79.527,236480000.0
2007-05-25 14:00:00,79.549,79.551,79.518,79.536,307410000.0
2007-05-25 14:05:00,79.587,79.587,79.52,79.525,152090000.0
2007-05-25 14:10:00,79.535,79.552,79.511,79.511,238270000.0
2007-05-25 14:15:00,79.515,79.529,79.48,79.494,574420000.0
2007-05-25 14:20:00,79.482,79.501,79.455,79.496,661800000.0
2007-05-25 14:25:00,79.479,79.511,79.47,79.482,319180000.0
2007-05-25 14:30:00,79.493,79.524,79.487,79.501,264020000.0
2007-05-25 14:35:00,79.488,79.543,79.487,79.49,320590000.0
2007-05-25 14:40:00,79.506,79.522,79.487,79.49,439820000.0
2007-05-25 14:45:00,79.545,79.545,79.478,79.517,248970000.0
2007-05-25 14:50:00,79.481,79.515,79.468,79.509,254020000.0
2007-05-25 14:55:00,79.488,79.515,79.459,79.479,372190000.0
2007-05-25 15:00:00,79.453,79.491,79.453,79.488,254490000.0
2007-05-25 15:05:00,79.477,79.505,79.463,79.488,185710000.0
2007-05-25 15:10:00,79.484,79.509,79.46,79.489,341560000.0
2007-05-25 15:15:00,79.472,79.508,79.461,79.487,228690000.0
2007-05-25 15:20:00,79.45,79.486,79.436,79.459,660780000.0
2007-05-25 15:25:00,79.45,79.493,79.449,79.476,170560000.0
2007-05-25 15:30:00,79.458,79.487,79.441,79.457,160050000.0
2007-05-25 15:35:00,79.467,79.492,79.432,79.466,192660000.0
2007-05-25 15:40:00,79.467,79.477,79.433,79.465,708580000.0
2007-05-25 15:45:00,79.454,79.477,79.443,79.447,283160000.0
2007-05-25 15:50:00,79.444,79.489,79.444,79.459,503460000.0
2007-05-25 15:55:00,79.466,79.481,79.426,79.426,324100000.0
2007-05-25 16:00:00,79.414,79.478,79.395,79.46,705300000.0
2007-05-25 16:05:00,79.472,79.491,79.42,79.44,378810000.0
2007-05-25 16:10:00,79.45,79.494,79.45,79.487,328490000.0
2007-05-25 16:15:00,79.479,79.502,79.433,79.433,507760000.0
2007-05-25 16:20:00,79.439,79.446,79.409,79.427,502210000.0
2007-05-25 16:25:00,79.425,79.449,79.407,79.425,181400000.0
2007-05-25 16:30:00,79.462,79.483,79.425,79.45,377790000.0
2007-05-25 16:35:00,79.467,79.477,79.432,79.47,243110000.0
2007-05-25 16:40:00,79.463,79.509,79.463,79.486,252760000.0
2007-05-25 16:45:00,79.5,79.521,79.452,79.471,190450000.0
2007-05-25 16:50:00,79.486,79.499,79.449,79.479,499960000.0
2007-05-25 16:55:00,79.497,79.539,79.477,79.51,591460000.0
2007-05-25 17:00:00,79.519,79.572,79.503,79.572,530810000.0
2007-05-25 17:05:00,79.565,79.579,79.522,79.523,555130000.0
2007-05-25 17:10:00,79.532,79.585,79.521,79.557,672120000.0
2007-05-25 17:15:00,79.535,79.579,79.529,79.566,320910000.0
2007-05-25 17:20:00,79.573,79.597,79.545,79.569,370360000.0
2007-05-25 17:25:00,79.585,79.585,79.524,79.558,570510000.0
2007-05-25 17:30:00,79.532,79.575,79.532,79.56,434040000.0
2007-05-25 17:35:00,79.552,79.594,79.552,79.587,311590000.0
2007-05-25 17:40:00,79.556,79.591,79.553,79.579,282230000.0
2007-05-25 17:45:00,79.571,79.603,79.57,79.591,689930000.0
2007-05-25 17:50:00,79.595,79.599,79.553,79.556,418660000.0
2007-05-25 17:55:00,79.556,79.596,79.549,79.589,677390000.0
2007-05-25 18:00:00,79.588,79.627,79.581,79.586,577360000.0
2007-05-25 18:05:00,79.577,79.633,79.573,79.623,255030000.0
2007-05-25 18:10:00,79.581,79.625,79.568,79.575,319230000.0
2007-05-25 18:15:00,79.576,79.616,79.556,79.579,253620000.0
2007-05-25 18:20:00,79.605,79.629,79.576,79.582,682640000.0
2007-05-25 18:25:00,79.598,79.64,79.575,79.6,267960000.0
2007-05-25 18:30:00,79.584,79.621,79.572,79.616,499160000.0
2007-05-25 18:35:00,79.609,79.629,79.587,79.621,242890000.0
2007-05-25 18:40:00,79.625,79.63,79.581,79.608,323270000.0
2007-05-25 18:45:00,79.6,79.637,79.568,79.602,260480000.0
2007-05-25 18:50:00,79.619,79.637,79.604,79.621,490440000.0
2007-05-25 18:55:00,79.648,79.65,79.607,79.613,320140000.0
2007-05-25 19:00:00,79.633,79.641,79.605,79.61,636510000.0
2007-05-25 19:05:00,79.601,79.636,79.594,79.628,518060000.0
2007-05-25 19:10:00,79.638,79.656,79.588,79.637,245030000.0
2007-05-25 19:15:00,79.631,79.639,79.588,79.626,369260000.0
2007-05-25 19:20:00,79.638,79.643,79.589,79.601,298340000.0
2007-05-25 19:25:00,79.64,79.647,79.588,79.614,100440000.0
2007-05-25 19:30:00,79.604,79.642,79.593,79.636,296810000.0
2007-05-25 19:35:00,79.601,79.648,79.597,79.648,223340000.0
2007-05-25 19:40:00,79.588,79.632,79.58,79.609,229120000.0
2007-05-25 19:45:00,79.595,79.629,79.592,79.593,489530000.0
2007-05-25 19:50:00,79.578,79.618,79.572,79.582,275060000.0
2007-05-25 19:55:00,79.596,79.616,79.562,79.566,352490000.0
2007-05-25 20:00:00,79.621,79.621,79.561,79.606,199730000.0
2007-05-25 20:05:00,79.61,79.631,79.577,79.626,204360000.0
2007-05-25 20:10:00,79.631,79.632,79.587,79.62,176790000.0
2007-05-25 20:15:00,79.612,79.643,79.609,79.638,300790000.0
2007-05-25 20:20:00,79.592,79.634,79.592,79.619,232210000.0
2007-05-25 20:25:00,79.629,79.63,79.625,79.629,89910000.0
2007-05-25 20:30:00,79.606,79.63,79.598,79.626,175780000.0
2007-05-25 20:35:00,79.621,79.638,79.584,79.629,232490000.0
2007-05-25 20:40:00,79.58,79.617,79.58,79.617,72340000.0
2007-05-25 20:45:00,79.636,79.636,79.56,79.6,144690000.0
2007-05-25 20:50:00,79.618,79.621,79.596,79.597,252620000.0
2007-05-25 20:55:00,79.57,79.62,79.566,79.62,205650000.0
2007-05-25 21:00:00,79.637,79.639,79.59,79.591,452820000.0
2007-05-25 21:05:00,79.599,79.637,79.595,79.605,301600000.0
2007-05-25 21:10:00,79.597,79.651,79.595,79.599,180500000.0
2007-05-25 21:15:00,79.614,79.658,79.609,79.61,269310000.0
2007-05-25 21:20:00,79.616,79.655,79.6,79.612,214770000.0
2007-05-25 21:25:00,79.613,79.685,79.606,79.616,269240000.0
2007-05-25 21:30:00,79.623,79.649,79.609,79.621,114290000.0
2007-05-25 21:35:00,79.629,79.674,79.621,79.662,337860000.0
2007-05-25 21:40:00,79.643,79.665,79.643,79.665,77420000.0
2007-05-25 21:45:00,79.65,79.687,79.635,79.648,386750000.0
2007-05-25 21:50:00,79.683,79.689,79.663,79.687,197260000.0
2007-05-25 21:55:00,79.649,79.679,79.646,79.679,168290000.0
2007-05-25 22:00:00,79.696,79.696,79.629,79.629,294310000.0
2007-05-25 22:05:00,79.635,79.675,79.627,79.662,418100000.0
2007-05-25 22:10:00,79.639,79.687,79.637,79.669,255050000.0
2007-05-25 22:15:00,79.716,79.717,79.661,79.666,141220000.0
2007-05-25 22:20:00,79.668,79.694,79.658,79.67,149050000.0
2007-05-25 22:25:00,79.684,79.747,79.676,79.744,243790000.0
2007-05-25 22:30:00,79.736,79.736,79.699,79.699,425180000.0
2007-05-25 22:35:00,79.746,79.747,79.708,79.712,166680000.0
2007-05-25 22:40:00,79.711,79.723,79.676,79.676,45720000.0
2007-05-25 22:45:00,79.684,79.689,79.601,79.637,213290000.0
2007-05-25 22:50:00,79.646,79.689,79.64,79.685,408530000.0
2007-05-25 22:55:00,79.639,79.693,79.638,79.666,150610000.0
2007-05-28 02:00:00,79.65,79.65,79.609,79.613,482740000.0
2007-05-28 02:05:00,79.604,79.686,79.603,79.625,711260000.0
2007-05-28 02:10:00,79.612,79.634,79.599,79.599,416990000.0
2007-05-28 02:15:00,79.59,79.632,79.584,79.611,593730000.0
2007-05-28 02:20:00,79.642,79.654,79.608,79.618,411930000.0
2007-05-28 02:25:00,79.615,79.647,79.601,79.611,444210000.0
2007-05-28 02:30:00,79.638,79.639,79.592,79.639,251520000.0
2007-05-28 02:35:00,79.598,79.638,79.597,79.618,154730000.0
2007-05-28 02:40:00,79.595,79.633,79.595,79.615,233620000.0
2007-05-28 02:45:00,79.615,79.667,79.587,79.587,298240000.0
2007-05-28 02:50:00,79.597,79.611,79.58,79.586,307390000.0
2007-05-28 02:55:00,79.585,79.627,79.578,79.604,350200000.0
2007-05-28 03:00:00,79.643,79.643,79.583,79.591,262720000.0
2007-05-28 03:05:00,79.583,79.646,79.583,79.625,387940000.0
2007-05-28 03:10:00,79.588,79.622,79.579,79.606,412580000.0
2007-05-28 03:15:00,79.627,79.633,79.587,79.62,297580000.0
2007-05-28 03:20:00,79.647,79.65,79.59,79.59,202490000.0
2007-05-28 03:25:00,79.595,79.61,79.586,79.592,345490000.0
2007-05-28 03:30:00,79.636,79.647,79.588,79.603,279820000.0
2007-05-28 03:35:00,79.586,79.63,79.586,79.598,205640000.0
2007-05-28 03:40:00,79.638,79.639,79.603,79.608,277880000.0
2007-05-28 03:45:00,79.614,79.635,79.597,79.617,264660000.0
2007-05-28 03:50:00,79.588,79.609,79.564,79.564,306480000.0
2007-05-28 03:55:00,79.567,79.602,79.559,79.593,263680000.0
2007-05-28 04:00:00,79.602,79.62,79.587,79.611,355890000.0
2007-05-28 04:05:00,79.586,79.633,79.58,79.633,283640000.0
2007-05-28 04:10:00,79.628,79.628,79.59,79.609,260640000.0
2007-05-28 04:15:00,79.602,79.619,79.585,79.594,413170000.0
2007-05-28 04:20:00,79.578,79.631,79.577,79.6,323640000.0
2007-05-28 04:25:00,79.61,79.649,79.591,79.619,473000000.0
2007-05-28 04:30:00,79.595,79.618,79.583,79.593,344860000.0
2007-05-28 04:35:00,79.598,79.647,79.591,79.593,169770000.0
2007-05-28 04:40:00,79.629,79.634,79.607,79.607,225400000.0
2007-05-28 04:45:00,79.6,79.652,79.591,79.61,243650000.0
2007-05-28 04:50:00,79.617,79.634,79.6,79.624,254560000.0
2007-05-28 04:55:00,79.596,79.635,79.583,79.592,214110000.0
2007-05-28 05:00:00,79.626,79.628,79.585,79.614,161480000.0
2007-05-28 05:05:00,79.605,79.649,79.603,79.647,412400000.0
2007-05-28 05:10:00,79.601,79.607,79.568,79.57,179950000.0
2007-05-28 05:15:00,79.658,79.659,79.575,79.622,75310000.0
2007-05-28 05:20:00,79.589,79.618,79.587,79.617,281050000.0
2007-05-28 05:25:00,79.602,79.631,79.582,79.588,436320000.0
2007-05-28 05:30:00,79.636,79.636,79.587,79.601,208420000.0
2007-05-28 05:35:00,79.613,79.618,79.594,79.618,199010000.0
2007-05-28 05:40:00,79.629,79.63,79.59,79.591,116110000.0
2007-05-28 05:45:00,79.607,79.619,79.573,79.594,394230000.0
2007-05-28 05:50:00,79.618,79.619,79.568,79.598,386980000.0
2007-05-28 05:55:00,79.568,79.6,79.564,79.568,399840000.0
2007-05-28 06:00:00,79.616,79.616,79.559,79.56,254310000.0
2007-05-28 06:05:00,79.568,79.618,79.566,79.608,425320000.0
2007-05-28 06:10:00,79.584,79.621,79.572,79.611,402880000.0
2007-05-28 06:15:00,79.61,79.618,79.607,79.608,152180000.0
2007-05-28 06:20:00,79.618,79.627,79.59,79.608,417810000.0
2007-05-28 06:25:00,79.62,79.63,79.619,79.629,93610000.0
2007-05-28 06:30:00,79.605,79.639,79.564,79.564,260410000.0
2007-05-28 06:35:00,79.578,79.637,79.574,79.619,331300000.0
2007-05-28 06:40:00,79.617,79.636,79.598,79.619,431880000.0
2007-05-28 06:45:00,79.656,79.657,79.589,79.637,235780000.0
2007-05-28 06:50:00,79.632,79.632,79.584,79.609,279890000.0
2007-05-28 06:55:00,79.602,79.609,79.568,79.589,372360000.0
2007-05-28 07:00:00,79.617,79.628,79.569,79.569,436750000.0
2007-05-28 07:05:00,79.56,79.627,79.558,79.609,497040000.0
2007-05-28 07:10:00,79.582,79.59,79.556,79.579,222690000.0
2007-05-28 07:15:00,79.584,79.601,79.576,79.601,180950000.0
2007-05-28 07:20:00,79.596,79.599,79.586,79.592,239660000.0
2007-05-28 07:25:00,79.598,79.6,79.585,79.587,169720000.0
2007-05-28 07:30:00,79.584,79.601,79.56,79.596,302480000.0
2007-05-28 07:35:00,79.625,79.625,79.57,79.595,209120000.0
2007-05-28 07:40:00,79.596,79.599,79.569,79.592,467610000.0
2007-05-28 07:45:00,79.593,79.625,79.577,79.585,404970000.0
2007-05-28 07:50:00,79.579,79.611,79.563,79.607,278270000.0
2007-05-28 07:55:00,79.568,79.589,79.565,79.584,191580000.0
2007-05-28 08:00:00,79.611,79.612,79.557,79.565,281750000.0
2007-05-28 08:05:00,79.609,79.617,79.555,79.559,251230000.0
2007-05-28 08:10:00,79.552,79.588,79.55,79.581,515250000.0
2007-05-28 08:15:00,79.569,79.6,79.554,79.566,363220000.0
2007-05-28 08:20:00,79.588,79.598,79.562,79.571,376540000.0
2007-05-28 08:25:00,79.562,79.599,79.557,79.561,277190000.0
2007-05-28 08:30:00,79.577,79.599,79.564,79.567,238320000.0
2007-05-28 08:35:00,79.586,79.613,79.553,79.565,377970000.0
2007-05-28 08:40:00,79.564,79.59,79.56,79.588,361030000.0
2007-05-28 08:45:00,79.633,79.635,79.584,79.587,219100000.0
2007-05-28 08:50:00,79.585,79.62,79.574,79.605,624290000.0
2007-05-28 08:55:00,79.589,79.608,79.576,79.598,635310000.0
2007-05-28 09:00:00,79.596,79.62,79.583,79.605,306740000.0
2007-05-28 09:05:00,79.618,79.629,79.589,79.591,473420000.0
2007-05-28 09:10:00,79.595,79.642,79.587,79.638,225070000.0
2007-05-28 09:15:00,79.629,79.666,79.599,79.616,330340000.0
2007-05-28 09:20:00,79.626,79.638,79.608,79.624,220600000.0
2007-05-28 09:25:00,79.612,79.641,79.601,79.606,639270000.0
2007-05-28 09:30:00,79.646,79.653,79.608,79.635,381400000.0
2007-05-28 09:35:00,79.646,79.647,79.587,79.618,668320000.0
2007-05-28 09:40:00,79.595,79.656,79.589,79.597,249300000.0
2007-05-28 09:45:00,79.606,79.648,79.596,79.612,299770000.0
2007-05-28 09:50:00,79.644,79.645,79.596,79.627,222940000.0
2007-05-28 09:55:00,79.592,79.641,79.592,79.639,555650000.0
2007-05-28 10:00:00,79.615,79.655,79.593,79.606,658200000.0
2007-05-28 10:05:00,79.614,79.646,79.601,79.619,429060000.0
2007-05-28 10:10:00,79.639,79.64,79.605,79.61,676710000.0
2007-05-28 10:15:00,79.625,79.63,79.598,79.627,248290000.0
2007-05-28 10:20:00,79.605,79.651,79.604,79.648,296340000.0
2007-05-28 10:25:00,79.64,79.648,79.613,79.629,425950000.0
2007-05-28 10:30:00,79.616,79.644,79.606,79.644,587420000.0
2007-05-28 10:35:00,79.607,79.663,79.607,79.644,350420000.0
2007-05-28 10:40:00,79.615,79.642,79.603,79.618,316240000.0
2007-05-28 10:45:00,79.628,79.648,79.604,79.628,658440000.0
2007-05-28 10:50:00,79.641,79.658,79.599,79.612,550320000.0
2007-05-28 10:55:00,79.646,79.671,79.618,79.634,532260000.0
2007-05-28 11:00:00,79.626,79.659,79.619,79.648,566360000.0
2007-05-28 11:05:00,79.619,79.668,79.609,79.639,504200000.0
2007-05-28 11:10:00,79.627,79.674,79.622,79.674,152620000.0
2007-05-28 11:15:00,79.665,79.666,79.613,79.618,220500000.0
2007-05-28 11:20:00,79.608,79.652,79.607,79.621,368690000.0
2007-05-28 11:25:00,79.614,79.66,79.614,79.659,349100000.0
2007-05-28 11:30:00,79.643,79.648,79.638,79.648,140470000.0
2007-05-28 11:35:00,79.617,79.65,79.604,79.623,491630000.0
2007-05-28 11:40:00,79.626,79.648,79.613,79.641,494660000.0
2007-05-28 11:45:00,79.616,79.643,79.6,79.601,330160000.0
2007-05-28 11:50:00,79.622,79.639,79.6,79.614,368950000.0
2007-05-28 11:55:00,79.62,79.653,79.614,79.649,701550000.0
2007-05-28 12:00:00,79.646,79.664,79.613,79.627,303410000.0
2007-05-28 12:05:00,79.626,79.688,79.619,79.628,497240000.0
2007-05-28 12:10:00,79.636,79.651,79.615,79.643,361130000.0
2007-05-28 12:15:00,79.656,79.661,79.617,79.617,722520000.0
2007-05-28 12:20:00,79.647,79.648,79.603,79.607,143590000.0
2007-05-28 12:25:00,79.647,79.648,79.624,79.643,139940000.0
2007-05-28 12:30:00,79.65,79.659,79.627,79.64,239650000.0
2007-05-28 12:35:00,79.646,79.655,79.612,79.619,658240000.0
2007-05-28 12:40:00,79.647,79.648,79.622,79.648,220130000.0
2007-05-28 12:45:00,79.646,79.65,79.624,79.648,338930000.0
2007-05-28 12:50:00,79.639,79.647,79.593,79.599,140750000.0
2007-05-28 12:55:00,79.536,79.65,79.533,79.648,245500000.0
2007-05-28 13:00:00,79.656,79.669,79.618,79.667,323870000.0
2007-05-28 13:05:00,79.543,79.643,79.539,79.639,217570000.0
2007-05-28 13:10:00,79.617,79.64,79.543,79.628,225650000.0
2007-05-28 13:15:00,79.553,79.661,79.544,79.618,432310000.0
2007-05-28 13:20:00,79.601,79.655,79.601,79.649,297000000.0
2007-05-28 13:25:00,79.597,79.629,79.587,79.612,244900000.0
2007-05-28 13:30:00,79.626,79.629,79.589,79.62,283710000.0
2007-05-28 13:35:00,79.593,79.613,79.568,79.613,636580000.0
2007-05-28 13:40:00,79.597,79.598,79.567,79.574,546190000.0
2007-05-28 13:45:00,79.57,79.591,79.563,79.586,308730000.0
2007-05-28 13:50:00,79.585,79.601,79.558,79.559,218350000.0
2007-05-28 13:55:00,79.595,79.645,79.594,79.627,363210000.0
2007-05-28 14:00:00,79.617,79.624,79.601,79.623,235330000.0
2007-05-28 14:05:00,79.597,79.632,79.594,79.61,502620000.0
2007-05-28 14:10:00,79.618,79.64,79.595,79.605,760920000.0
2007-05-28 14:15:00,79.629,79.64,79.593,79.609,319560000.0
2007-05-28 14:20:00,79.625,79.629,79.573,79.588,371150000.0
2007-05-28 14:25:00,79.568,79.609,79.553,79.555,380410000.0
2007-05-28 14:30:00,79.586,79.6,79.558,79.599,549810000.0
2007-05-28 14:35:00,79.603,79.604,79.583,79.587,142740000.0
2007-05-28 14:40:00,79.575,79.601,79.558,79.577,584530000.0
2007-05-28 14:45:00,79.59,79.608,79.557,79.6,352260000.0
2007-05-28 14:50:00,79.609,79.628,79.569,79.624,363310000.0
2007-05-28 14:55:00,79.526,79.529,79.523,79.529,68630000.0
2007-05-28 15:00:00,79.554,79.58,79.538,79.538,141570000.0
2007-05-28 15:05:00,79.611,79.618,79.468,79.618,221550000.0
2007-05-28 15:10:00,79.607,79.619,79.603,79.611,144670000.0
2007-05-28 15:15:00,79.603,79.605,79.467,79.581,305630000.0
2007-05-28 15:20:00,79.595,79.598,79.467,79.572,292600000.0
2007-05-28 15:25:00,79.589,79.591,79.413,79.417,148260000.0
2007-05-28 15:30:00,79.364,79.594,79.358,79.59,142900000.0
2007-05-28 15:35:00,79.566,79.591,79.555,79.571,296640000.0
2007-05-28 15:40:00,79.586,79.608,79.565,79.589,512770000.0
2007-05-28 15:45:00,79.597,79.61,79.566,79.567,318480000.0
2007-05-28 15:50:00,79.586,79.61,79.571,79.577,333310000.0
2007-05-28 15:55:00,79.572,79.594,79.547,79.548,146240000.0
2007-05-28 16:00:00,79.655,79.656,79.536,79.537,223260000.0
2007-05-28 16:05:00,79.543,79.596,79.538,79.593,377750000.0
2007-05-28 16:10:00,79.563,79.583,79.552,79.574,250870000.0
2007-05-28 16:15:00,79.595,79.596,79.554,79.573,513140000.0
2007-05-28 16:20:00,79.57,79.582,79.547,79.58,451210000.0
2007-05-28 16:25:00,79.577,79.581,79.554,79.58,143850000.0
2007-05-28 16:30:00,79.576,79.576,79.54,79.557,248890000.0
2007-05-28 16:35:00,79.536,79.57,79.533,79.552,320050000.0
2007-05-28 16:40:00,79.539,79.554,79.539,79.554,69940000.0
2007-05-28 16:45:00,79.595,79.596,79.517,79.537,512140000.0
2007-05-28 16:50:00,79.521,79.552,79.519,79.527,373570000.0
2007-05-28 16:55:00,79.54,79.567,79.526,79.555,583510000.0
2007-05-28 17:00:00,79.547,79.57,79.537,79.558,582610000.0
2007-05-28 17:05:00,79.552,79.562,79.531,79.559,373390000.0
2007-05-28 17:10:00,79.555,79.569,79.541,79.567,203120000.0
2007-05-28 17:15:00,79.572,79.575,79.566,79.567,219190000.0
2007-05-28 17:20:00,79.548,79.582,79.533,79.578,378590000.0
2007-05-28 17:25:00,79.539,79.57,79.537,79.567,423390000.0
2007-05-28 17:30:00,79.567,79.588,79.558,79.588,245180000.0
2007-05-28 17:35:00,79.59,79.591,79.552,79.567,217880000.0
2007-05-28 17:40:00,79.537,79.553,79.531,79.546,633940000.0
2007-05-28 17:45:00,79.566,79.574,79.542,79.573,548990000.0
2007-05-28 17:50:00,79.566,79.579,79.547,79.579,227310000.0
2007-05-28 17:55:00,79.545,79.579,79.543,79.552,234660000.0
2007-05-28 18:00:00,79.567,79.568,79.516,79.538,217400000.0
2007-05-28 18:05:00,79.51,79.54,79.51,79.538,217350000.0
2007-05-28 18:10:00,79.524,79.545,79.524,79.545,66040000.0
2007-05-28 18:15:00,79.539,79.558,79.537,79.557,224400000.0
2007-05-28 18:20:00,79.536,79.549,79.533,79.545,219580000.0
2007-05-28 18:25:00,79.536,79.538,79.509,79.527,145780000.0
2007-05-28 18:30:00,79.569,79.57,79.521,79.538,250880000.0
2007-05-28 18:35:00,79.547,79.558,79.539,79.558,218540000.0
2007-05-28 18:40:00,79.566,79.569,79.563,79.569,69800000.0
2007-05-28 18:45:00,79.546,79.549,79.537,79.549,141190000.0
2007-05-28 18:50:00,79.547,79.549,79.533,79.537,138750000.0
2007-05-28 18:55:00,79.547,79.549,79.543,79.547,71710000.0
2007-05-28 19:00:00,79.534,79.536,79.513,79.528,218640000.0
2007-05-28 19:05:00,79.547,79.549,79.543,79.549,147230000.0
2007-05-28 19:10:00,79.556,79.558,79.553,79.558,70470000.0
2007-05-28 19:15:00,79.554,79.555,79.532,79.535,303740000.0
2007-05-28 19:20:00,79.558,79.558,79.553,79.558,143980000.0
2007-05-28 19:25:00,79.559,79.561,79.553,79.557,152070000.0
2007-05-28 19:30:00,79.544,79.579,79.538,79.579,226190000.0
2007-05-28 19:35:00,79.573,79.573,79.563,79.567,139440000.0
2007-05-28 19:40:00,79.566,79.569,79.563,79.569,70610000.0
2007-05-28 19:45:00,79.653,79.654,79.643,79.648,141050000.0
2007-05-28 19:50:00,79.531,79.572,79.531,79.538,503410000.0
2007-05-28 19:55:00,79.559,79.561,79.554,79.558,425260000.0
2007-05-28 20:00:00,79.563,79.567,79.55,79.561,137540000.0
2007-05-28 20:05:00,79.566,79.569,79.563,79.569,138280000.0
2007-05-28 20:10:00,79.566,79.569,79.563,79.569,66420000.0
2007-05-28 20:15:00,79.573,79.576,79.553,79.558,141670000.0
2007-05-28 20:20:00,79.573,79.575,79.563,79.569,141900000.0
2007-05-28 20:25:00,79.566,79.569,79.563,79.567,69350000.0
2007-05-28 20:30:00,79.554,79.569,79.536,79.537,223760000.0
2007-05-28 20:35:00,79.577,79.579,79.526,79.57,376250000.0
2007-05-28 20:40:00,79.556,79.558,79.538,79.548,239050000.0
2007-05-28 20:45:00,79.566,79.569,79.56,79.567,195150000.0
2007-05-28 20:50:00,79.566,79.569,79.563,79.569,138970000.0
2007-05-28 20:55:00,79.566,79.569,79.563,79.569,71130000.0
2007-05-28 21:00:00,79.564,79.569,79.558,79.569,142310000.0
2007-05-28 21:05:00,79.565,79.569,79.558,79.569,139650000.0
2007-05-28 21:10:00,79.566,79.569,79.563,79.569,70850000.0
2007-05-28 21:15:00,79.566,79.569,79.557,79.569,145320000.0
2007-05-28 21:20:00,79.547,79.549,79.543,79.549,141040000.0
2007-05-28 21:25:00,79.566,79.569,79.563,79.569,70830000.0
2007-05-28 21:30:00,79.553,79.569,79.549,79.569,146560000.0
2007-05-28 21:35:00,79.566,79.569,79.563,79.569,139780000.0
2007-05-28 21:40:00,79.547,79.549,79.543,79.547,71910000.0
2007-05-28 21:45:00,79.554,79.569,79.549,79.569,146150000.0
2007-05-28 21:50:00,79.574,79.579,79.569,79.579,141990000.0
2007-05-28 21:55:00,79.577,79.579,79.573,79.579,68260000.0
2007-05-28 22:00:00,79.574,79.575,79.561,79.565,216090000.0
2007-05-28 22:05:00,79.593,79.595,79.553,79.578,224170000.0
2007-05-28 22:10:00,79.577,79.579,79.559,79.564,148680000.0
2007-05-28 22:15:00,79.563,79.588,79.559,79.587,141480000.0
2007-05-28 22:20:00,79.566,79.569,79.556,79.567,327000000.0
2007-05-28 22:25:00,79.561,79.569,79.561,79.567,150470000.0
2007-05-28 22:30:00,79.573,79.574,79.563,79.569,139720000.0
2007-05-28 22:35:00,79.587,79.588,79.583,79.587,136120000.0
2007-05-28 22:40:00,79.56,79.569,79.553,79.557,377540000.0
2007-05-28 22:45:00,79.584,79.584,79.569,79.576,228170000.0
2007-05-28 22:50:00,79.568,79.59,79.566,79.588,293590000.0
2007-05-28 22:55:00,79.587,79.588,79.583,79.588,68380000.0
2007-05-28 23:00:00,79.593,79.599,79.553,79.567,322320000.0
2007-05-28 23:05:00,79.563,79.583,79.553,79.554,374540000.0
2007-05-28 23:10:00,79.556,79.587,79.553,79.58,152080000.0
2007-05-28 23:15:00,79.579,79.579,79.548,79.577,227160000.0
2007-05-28 23:20:00,79.55,79.57,79.55,79.564,226920000.0
2007-05-28 23:25:00,79.548,79.569,79.542,79.569,169410000.0
2007-05-28 23:30:00,79.543,79.569,79.532,79.544,306500000.0
2007-05-28 23:35:00,79.542,79.567,79.539,79.558,291900000.0
2007-05-28 23:40:00,79.549,79.563,79.54,79.558,298190000.0
2007-05-28 23:45:00,79.564,79.566,79.543,79.549,135820000.0
2007-05-28 23:50:00,79.536,79.558,79.533,79.558,140000000.0
2007-05-28 23:55:00,79.558,79.558,79.553,79.557,70920000.0
2007-05-29 00:00:00,79.566,79.567,79.551,79.551,229100000.0
2007-05-29 00:05:00,79.556,79.588,79.549,79.577,417820000.0
2007-05-29 00:10:00,79.556,79.582,79.553,79.578,154050000.0
2007-05-29 00:15:00,79.595,79.595,79.583,79.588,138550000.0
2007-05-29 00:20:00,79.577,79.579,79.573,79.579,141110000.0
2007-05-29 00:25:00,79.587,79.588,79.583,79.587,75010000.0
2007-05-29 00:30:00,79.554,79.588,79.549,79.588,145610000.0
2007-05-29 00:35:00,79.565,79.588,79.559,79.588,219890000.0
2007-05-29 00:40:00,79.579,79.604,79.577,79.578,330660000.0
2007-05-29 00:45:00,79.618,79.618,79.593,79.597,200620000.0
2007-05-29 00:50:00,79.577,79.599,79.573,79.597,140860000.0
2007-05-29 00:55:00,79.586,79.592,79.571,79.588,320240000.0
2007-05-29 01:00:00,79.617,79.619,79.569,79.578,668860000.0
2007-05-29 01:05:00,79.57,79.634,79.568,79.619,574690000.0
2007-05-29 01:10:00,79.599,79.617,79.591,79.598,269640000.0
2007-05-29 01:15:00,79.624,79.624,79.589,79.608,299680000.0
2007-05-29 01:20:00,79.597,79.636,79.584,79.631,674120000.0
2007-05-29 01:25:00,79.637,79.639,79.574,79.588,142480000.0
2007-05-29 01:30:00,79.57,79.575,79.525,79.562,591940000.0
2007-05-29 01:35:00,79.561,79.565,79.52,79.539,672050000.0
2007-05-29 01:40:00,79.566,79.569,79.538,79.546,245180000.0
2007-05-29 01:45:00,79.545,79.591,79.542,79.553,688280000.0
2007-05-29 01:50:00,79.551,79.591,79.538,79.577,592430000.0
2007-05-29 01:55:00,79.577,79.579,79.55,79.55,146240000.0
2007-05-29 02:00:00,79.552,79.595,79.535,79.565,406330000.0
2007-05-29 02:05:00,79.565,79.594,79.555,79.569,277360000.0
2007-05-29 02:10:00,79.562,79.601,79.561,79.57,557740000.0
2007-05-29 02:15:00,79.582,79.635,79.556,79.558,368980000.0
2007-05-29 02:20:00,79.569,79.622,79.557,79.562,479130000.0
2007-05-29 02:25:00,79.567,79.619,79.559,79.575,410640000.0
2007-05-29 02:30:00,79.565,79.624,79.557,79.575,576220000.0
2007-05-29 02:35:00,79.575,79.626,79.575,79.609,289720000.0
2007-05-29 02:40:00,79.597,79.604,79.554,79.588,144550000.0
2007-05-29 02:45:00,79.593,79.65,79.585,79.607,205210000.0
2007-05-29 02:50:00,79.6,79.65,79.595,79.642,279710000.0
2007-05-29 02:55:00,79.625,79.647,79.619,79.638,581370000.0
2007-05-29 03:00:00,79.682,79.682,79.621,79.636,612330000.0
2007-05-29 03:05:00,79.639,79.651,79.618,79.645,460560000.0
2007-05-29 03:10:00,79.623,79.637,79.607,79.63,369080000.0
2007-05-29 03:15:00,79.652,79.655,79.626,79.645,98380000.0
2007-05-29 03:20:00,79.639,79.65,79.608,79.648,462900000.0
2007-05-29 03:25:00,79.602,79.626,79.602,79.626,90900000.0
2007-05-29 03:30:00,79.607,79.636,79.574,79.595,297810000.0
2007-05-29 03:35:00,79.599,79.601,79.569,79.57,232350000.0
2007-05-29 03:40:00,79.576,79.576,79.528,79.53,364540000.0
2007-05-29 03:45:00,79.566,79.566,79.512,79.533,406120000.0
2007-05-29 03:50:00,79.51,79.55,79.51,79.541,218970000.0
2007-05-29 03:55:00,79.498,79.523,79.487,79.493,222270000.0
2007-05-29 04:00:00,79.481,79.509,79.463,79.48,369440000.0
2007-05-29 04:05:00,79.488,79.497,79.453,79.478,647390000.0
2007-05-29 04:10:00,79.469,79.505,79.452,79.474,602450000.0
2007-05-29 04:15:00,79.49,79.518,79.473,79.504,284570000.0
2007-05-29 04:20:00,79.499,79.527,79.477,79.527,207980000.0
2007-05-29 04:25:00,79.494,79.53,79.494,79.514,402470000.0
2007-05-29 04:30:00,79.507,79.541,79.482,79.482,558330000.0
2007-05-29 04:35:00,79.484,79.5,79.457,79.483,404190000.0
2007-05-29 04:40:00,79.489,79.49,79.429,79.433,278660000.0
2007-05-29 04:45:00,79.431,79.452,79.402,79.427,243980000.0
2007-05-29 04:50:00,79.442,79.46,79.415,79.442,363040000.0
2007-05-29 04:55:00,79.459,79.481,79.442,79.461,273570000.0
2007-05-29 05:00:00,79.492,79.526,79.466,79.526,286640000.0
2007-05-29 05:05:00,79.492,79.541,79.492,79.541,200350000.0
2007-05-29 05:10:00,79.52,79.528,79.481,79.481,325520000.0
2007-05-29 05:15:00,79.523,79.523,79.469,79.484,385550000.0
2007-05-29 05:20:00,79.462,79.494,79.454,79.458,288790000.0
2007-05-29 05:25:00,79.457,79.491,79.457,79.476,322550000.0
2007-05-29 05:30:00,79.466,79.489,79.446,79.477,294860000.0
2007-05-29 05:35:00,79.462,79.509,79.448,79.464,299470000.0
2007-05-29 05:40:00,79.455,79.465,79.431,79.451,285450000.0
2007-05-29 05:45:00,79.474,79.474,79.421,79.439,139530000.0
2007-05-29 05:50:00,79.428,79.456,79.42,79.42,223990000.0
2007-05-29 05:55:00,79.414,79.423,79.374,79.39,560140000.0
2007-05-29 06:00:00,79.397,79.429,79.394,79.413,211150000.0
2007-05-29 06:05:00,79.401,79.449,79.401,79.443,285080000.0
2007-05-29 06:10:00,79.432,79.454,79.416,79.433,358940000.0
2007-05-29 06:15:00,79.48,79.48,79.417,79.418,450100000.0
2007-05-29 06:20:00,79.424,79.439,79.407,79.415,283990000.0
2007-05-29 06:25:00,79.436,79.459,79.421,79.423,275640000.0
2007-05-29 06:30:00,79.432,79.444,79.408,79.437,330500000.0
2007-05-29 06:35:00,79.429,79.455,79.413,79.426,284490000.0
2007-05-29 06:40:00,79.444,79.478,79.431,79.431,395500000.0
2007-05-29 06:45:00,79.429,79.471,79.429,79.451,206980000.0
2007-05-29 06:50:00,79.438,79.47,79.433,79.449,423470000.0
2007-05-29 06:55:00,79.455,79.46,79.42,79.424,269840000.0
2007-05-29 07:00:00,79.438,79.465,79.423,79.435,705360000.0
2007-05-29 07:05:00,79.438,79.462,79.432,79.437,291460000.0
2007-05-29 07:10:00,79.453,79.486,79.432,79.442,278480000.0
2007-05-29 07:15:00,79.451,79.488,79.409,79.415,205930000.0
2007-05-29 07:20:00,79.428,79.47,79.412,79.453,550930000.0
2007-05-29 07:25:00,79.401,79.433,79.39,79.433,249940000.0
2007-05-29 07:30:00,79.419,79.426,79.386,79.414,199930000.0
2007-05-29 07:35:00,79.404,79.416,79.375,79.379,300990000.0
2007-05-29 07:40:00,79.393,79.424,79.366,79.391,682770000.0
2007-05-29 07:45:00,79.404,79.42,79.364,79.365,304510000.0
2007-05-29 07:50:00,79.369,79.391,79.338,79.368,406310000.0
2007-05-29 07:55:00,79.381,79.402,79.375,79.377,326580000.0
2007-05-29 08:00:00,79.365,79.393,79.346,79.348,420560000.0
2007-05-29 08:05:00,79.334,79.379,79.333,79.37,291050000.0
2007-05-29 08:10:00,79.366,79.373,79.34,79.348,331680000.0
2007-05-29 08:15:00,79.346,79.376,79.345,79.352,413660000.0
2007-05-29 08:20:00,79.356,79.383,79.334,79.369,294560000.0
2007-05-29 08:25:00,79.374,79.374,79.356,79.372,184940000.0
2007-05-29 08:30:00,79.385,79.392,79.319,79.338,519580000.0
2007-05-29 08:35:00,79.347,79.358,79.304,79.327,703200000.0
2007-05-29 08:40:00,79.339,79.358,79.331,79.342,401700000.0
2007-05-29 08:45:00,79.339,79.356,79.33,79.337,643410000.0
2007-05-29 08:50:00,79.332,79.37,79.329,79.351,462330000.0
2007-05-29 08:55:00,79.359,79.371,79.293,79.306,687090000.0
2007-05-29 09:00:00,79.301,79.341,79.294,79.314,294460000.0
2007-05-29 09:05:00,79.328,79.369,79.315,79.354,203100000.0
2007-05-29 09:10:00,79.356,79.374,79.33,79.358,458030000.0
2007-05-29 09:15:00,79.356,79.412,79.339,79.35,356620000.0
2007-05-29 09:20:00,79.331,79.356,79.293,79.316,207580000.0
2007-05-29 09:25:00,79.305,79.343,79.305,79.33,197990000.0
2007-05-29 09:30:00,79.342,79.381,79.339,79.343,705380000.0
2007-05-29 09:35:00,79.369,79.369,79.33,79.349,379930000.0
2007-05-29 09:40:00,79.327,79.373,79.322,79.326,383430000.0
2007-05-29 09:45:00,79.322,79.353,79.322,79.345,500620000.0
2007-05-29 09:50:00,79.383,79.383,79.307,79.333,371140000.0
2007-05-29 09:55:00,79.309,79.331,79.295,79.295,559270000.0
2007-05-29 10:00:00,79.298,79.316,79.256,79.282,396740000.0
2007-05-29 10:05:00,79.259,79.322,79.251,79.318,275400000.0
2007-05-29 10:10:00,79.26,79.287,79.238,79.239,487740000.0
2007-05-29 10:15:00,79.25,79.281,79.224,79.239,406310000.0
2007-05-29 10:20:00,79.236,79.282,79.235,79.267,688510000.0
2007-05-29 10:25:00,79.253,79.296,79.245,79.296,517460000.0
2007-05-29 10:30:00,79.282,79.329,79.282,79.303,380700000.0
2007-05-29 10:35:00,79.325,79.362,79.302,79.359,625470000.0
2007-05-29 10:40:00,79.349,79.397,79.341,79.394,485040000.0
2007-05-29 10:45:00,79.388,79.417,79.373,79.38,572860000.0
2007-05-29 10:50:00,79.369,79.4,79.34,79.342,494110000.0
2007-05-29 10:55:00,79.354,79.398,79.332,79.369,322910000.0
2007-05-29 11:00:00,79.383,79.443,79.377,79.398,309060000.0
2007-05-29 11:05:00,79.381,79.412,79.365,79.387,519400000.0
2007-05-29 11:10:00,79.398,79.409,79.365,79.375,601140000.0
2007-05-29 11:15:00,79.393,79.433,79.37,79.39,546330000.0
2007-05-29 11:20:00,79.402,79.44,79.388,79.395,453100000.0
2007-05-29 11:25:00,79.395,79.422,79.376,79.387,430880000.0
2007-05-29 11:30:00,79.396,79.431,79.378,79.378,632560000.0
2007-05-29 11:35:00,79.385,79.415,79.381,79.41,369240000.0
2007-05-29 11:40:00,79.417,79.433,79.399,79.406,574760000.0
2007-05-29 11:45:00,79.475,79.484,79.416,79.457,544580000.0
2007-05-29 11:50:00,79.425,79.439,79.391,79.391,598890000.0
2007-05-29 11:55:00,79.38,79.445,79.38,79.409,453470000.0
2007-05-29 12:00:00,79.401,79.46,79.401,79.443,550340000.0
2007-05-29 12:05:00,79.437,79.477,79.433,79.465,485340000.0
2007-05-29 12:10:00,79.427,79.483,79.424,79.483,340870000.0
2007-05-29 12:15:00,79.503,79.534,79.461,79.517,537930000.0
2007-05-29 12:20:00,79.49,79.52,79.475,79.475,614970000.0
2007-05-29 12:25:00,79.489,79.512,79.463,79.479,581670000.0
2007-05-29 12:30:00,79.494,79.54,79.494,79.505,431070000.0
2007-05-29 12:35:00,79.518,79.547,79.485,79.509,418950000.0
2007-05-29 12:40:00,79.522,79.522,79.442,79.455,494990000.0
2007-05-29 12:45:00,79.484,79.515,79.45,79.458,371910000.0
2007-05-29 12:50:00,79.451,79.493,79.425,79.451,398150000.0
2007-05-29 12:55:00,79.462,79.49,79.454,79.47,393330000.0
2007-05-29 13:00:00,79.499,79.527,79.483,79.489,316510000.0
2007-05-29 13:05:00,79.475,79.518,79.445,79.445,384580000.0
2007-05-29 13:10:00,79.446,79.466,79.438,79.439,428320000.0
2007-05-29 13:15:00,79.463,79.467,79.42,79.457,442350000.0
2007-05-29 13:20:00,79.45,79.474,79.44,79.458,546500000.0
2007-05-29 13:25:00,79.418,79.465,79.418,79.449,469730000.0
2007-05-29 13:30:00,79.459,79.484,79.446,79.483,564390000.0
2007-05-29 13:35:00,79.471,79.506,79.462,79.462,587810000.0
2007-05-29 13:40:00,79.48,79.485,79.44,79.453,368100000.0
2007-05-29 13:45:00,79.453,79.518,79.448,79.487,443010000.0
2007-05-29 13:50:00,79.489,79.551,79.479,79.505,563020000.0
2007-05-29 13:55:00,79.495,79.514,79.478,79.509,455440000.0
2007-05-29 14:00:00,79.501,79.537,79.48,79.506,393970000.0
2007-05-29 14:05:00,79.497,79.539,79.449,79.521,479350000.0
2007-05-29 14:10:00,79.53,79.544,79.482,79.506,413290000.0
2007-05-29 14:15:00,79.525,79.556,79.489,79.491,454740000.0
2007-05-29 14:20:00,79.495,79.519,79.473,79.491,617380000.0
2007-05-29 14:25:00,79.499,79.52,79.479,79.487,590530000.0
2007-05-29 14:30:00,79.507,79.522,79.486,79.522,282250000.0
2007-05-29 14:35:00,79.497,79.523,79.472,79.505,701830000.0
2007-05-29 14:40:00,79.478,79.517,79.468,79.503,515900000.0
2007-05-29 14:45:00,79.536,79.544,79.503,79.527,547280000.0
2007-05-29 14:50:00,79.537,79.604,79.532,79.549,510460000.0
2007-05-29 14:55:00,79.555,79.579,79.535,79.554,685340000.0
2007-05-29 15:00:00,79.553,79.592,79.549,79.558,464670000.0
2007-05-29 15:05:00,79.575,79.611,79.558,79.586,614560000.0
2007-05-29 15:10:00,79.577,79.581,79.552,79.558,448270000.0
2007-05-29 15:15:00,79.596,79.602,79.561,79.575,496970000.0
2007-05-29 15:20:00,79.571,79.601,79.559,79.589,535380000.0
2007-05-29 15:25:00,79.573,79.618,79.573,79.588,375270000.0
2007-05-29 15:30:00,79.572,79.607,79.565,79.582,464350000.0
2007-05-29 15:35:00,79.593,79.617,79.581,79.61,677150000.0
2007-05-29 15:40:00,79.617,79.619,79.574,79.576,427660000.0
2007-05-29 15:45:00,79.559,79.617,79.556,79.595,705310000.0
2007-05-29 15:50:00,79.61,79.649,79.578,79.585,413570000.0
2007-05-29 15:55:00,79.579,79.592,79.549,79.578,320490000.0
2007-05-29 16:00:00,79.57,79.658,79.568,79.62,491740000.0
2007-05-29 16:05:00,79.628,79.661,79.619,79.658,486550000.0
2007-05-29 16:10:00,79.622,79.643,79.602,79.619,614790000.0
2007-05-29 16:15:00,79.637,79.637,79.592,79.592,278190000.0
2007-05-29 16:20:00,79.596,79.646,79.589,79.633,349790000.0
2007-05-29 16:25:00,79.612,79.644,79.594,79.623,275640000.0
2007-05-29 16:30:00,79.641,79.647,79.592,79.632,288710000.0
2007-05-29 16:35:00,79.622,79.66,79.592,79.596,487810000.0
2007-05-29 16:40:00,79.587,79.631,79.587,79.607,550380000.0
2007-05-29 16:45:00,79.601,79.62,79.571,79.594,593840000.0
2007-05-29 16:50:00,79.584,79.656,79.584,79.636,497710000.0
2007-05-29 16:55:00,79.63,79.655,79.619,79.619,428300000.0
2007-05-29 17:00:00,79.636,79.654,79.616,79.618,591110000.0
2007-05-29 17:05:00,79.664,79.664,79.61,79.637,337420000.0
2007-05-29 17:10:00,79.604,79.644,79.602,79.609,334250000.0
2007-05-29 17:15:00,79.617,79.649,79.609,79.628,661840000.0
2007-05-29 17:20:00,79.623,79.653,79.596,79.647,272660000.0
2007-05-29 17:25:00,79.588,79.629,79.587,79.61,544560000.0
2007-05-29 17:30:00,79.614,79.63,79.601,79.63,266940000.0
2007-05-29 17:35:00,79.606,79.649,79.598,79.631,714580000.0
2007-05-29 17:40:00,79.619,79.654,79.616,79.625,394600000.0
2007-05-29 17:45:00,79.623,79.67,79.623,79.666,225010000.0
2007-05-29 17:50:00,79.661,79.685,79.64,79.683,428690000.0
2007-05-29 17:55:00,79.648,79.679,79.629,79.665,423060000.0
2007-05-29 18:00:00,79.652,79.669,79.607,79.607,398240000.0
2007-05-29 18:05:00,79.618,79.657,79.609,79.644,299020000.0
2007-05-29 18:10:00,79.61,79.643,79.609,79.616,427670000.0
2007-05-29 18:15:00,79.63,79.668,79.62,79.644,567840000.0
2007-05-29 18:20:00,79.62,79.654,79.607,79.615,554800000.0
2007-05-29 18:25:00,79.617,79.656,79.609,79.633,605800000.0
2007-05-29 18:30:00,79.643,79.672,79.616,79.65,379970000.0
2007-05-29 18:35:00,79.674,79.677,79.619,79.621,524530000.0
2007-05-29 18:40:00,79.638,79.644,79.597,79.64,496400000.0
2007-05-29 18:45:00,79.621,79.65,79.621,79.648,101320000.0
2007-05-29 18:50:00,79.624,79.657,79.609,79.651,375890000.0
2007-05-29 18:55:00,79.627,79.632,79.581,79.581,271360000.0
2007-05-29 19:00:00,79.601,79.612,79.542,79.542,517250000.0
2007-05-29 19:05:00,79.551,79.605,79.546,79.562,511300000.0
2007-05-29 19:10:00,79.586,79.607,79.562,79.562,532320000.0
2007-05-29 19:15:00,79.577,79.596,79.494,79.494,410020000.0
2007-05-29 19:20:00,79.517,79.53,79.489,79.489,377560000.0
2007-05-29 19:25:00,79.474,79.504,79.469,79.485,570200000.0
2007-05-29 19:30:00,79.506,79.525,79.492,79.514,332360000.0
2007-05-29 19:35:00,79.506,79.517,79.45,79.475,458740000.0
2007-05-29 19:40:00,79.489,79.522,79.475,79.522,416550000.0
2007-05-29 19:45:00,79.518,79.569,79.512,79.532,551440000.0
2007-05-29 19:50:00,79.527,79.568,79.499,79.514,391510000.0
2007-05-29 19:55:00,79.531,79.543,79.487,79.516,362650000.0
2007-05-29 20:00:00,79.542,79.542,79.477,79.485,353740000.0
2007-05-29 20:05:00,79.479,79.518,79.47,79.5,397950000.0
2007-05-29 20:10:00,79.495,79.513,79.472,79.488,450330000.0
2007-05-29 20:15:00,79.486,79.521,79.469,79.496,466410000.0
2007-05-29 20:20:00,79.471,79.526,79.471,79.51,361680000.0
2007-05-29 20:25:00,79.496,79.505,79.472,79.496,372870000.0
2007-05-29 20:30:00,79.505,79.529,79.489,79.493,157650000.0
2007-05-29 20:35:00,79.51,79.537,79.489,79.516,424310000.0
2007-05-29 20:40:00,79.507,79.541,79.5,79.511,254600000.0
2007-05-29 20:45:00,79.534,79.539,79.495,79.495,538530000.0
2007-05-29 20:50:00,79.508,79.53,79.489,79.524,424090000.0
2007-05-29 20:55:00,79.487,79.515,79.487,79.488,295940000.0
2007-05-29 21:00:00,79.52,79.526,79.489,79.515,287820000.0
2007-05-29 21:05:00,79.533,79.533,79.497,79.526,217260000.0
2007-05-29 21:10:00,79.498,79.53,79.494,79.526,172400000.0
2007-05-29 21:15:00,79.546,79.546,79.487,79.495,274500000.0
2007-05-29 21:20:00,79.536,79.541,79.491,79.502,305700000.0
2007-05-29 21:25:00,79.536,79.541,79.535,79.535,153850000.0
2007-05-29 21:30:00,79.506,79.527,79.499,79.527,364800000.0
2007-05-29 21:35:00,79.532,79.541,79.502,79.511,242890000.0
2007-05-29 21:40:00,79.523,79.562,79.517,79.559,332790000.0
2007-05-29 21:45:00,79.571,79.571,79.524,79.536,311880000.0
2007-05-29 21:50:00,79.532,79.577,79.532,79.552,436090000.0
2007-05-29 21:55:00,79.556,79.557,79.536,79.539,283970000.0
2007-05-29 22:00:00,79.559,79.569,79.525,79.536,279130000.0
2007-05-29 22:05:00,79.527,79.571,79.526,79.553,378680000.0
2007-05-29 22:10:00,79.556,79.561,79.555,79.555,153850000.0
2007-05-29 22:15:00,79.556,79.567,79.55,79.561,95590000.0
2007-05-29 22:20:00,79.557,79.558,79.515,79.521,261710000.0
2007-05-29 22:25:00,79.527,79.545,79.524,79.535,238210000.0
2007-05-29 22:30:00,79.529,79.581,79.529,79.575,298120000.0
2007-05-29 22:35:00,79.539,79.566,79.537,79.561,181970000.0
2007-05-29 22:40:00,79.55,79.589,79.55,79.588,53360000.0
2007-05-29 22:45:00,79.595,79.61,79.555,79.597,189020000.0
2007-05-29 22:50:00,79.549,79.591,79.549,79.585,305170000.0
2007-05-29 22:55:00,79.576,79.581,79.546,79.547,199410000.0
2007-05-29 23:00:00,79.559,79.582,79.55,79.569,66800000.0
2007-05-29 23:05:00,79.559,79.588,79.556,79.56,254590000.0
2007-05-29 23:10:00,79.563,79.572,79.55,79.553,204290000.0
2007-05-29 23:15:00,79.595,79.595,79.55,79.555,181450000.0
2007-05-29 23:20:00,79.548,79.58,79.547,79.579,99690000.0
2007-05-29 23:25:00,79.56,79.59,79.545,79.563,276470000.0
2007-05-29 23:30:00,79.56,79.586,79.56,79.572,287730000.0
2007-05-29 23:35:00,79.575,79.604,79.567,79.604,277350000.0
2007-05-29 23:40:00,79.599,79.6,79.597,79.598,67850000.0
2007-05-29 23:45:00,79.579,79.614,79.579,79.581,171410000.0
2007-05-29 23:50:00,79.588,79.61,79.577,79.608,309970000.0
2007-05-29 23:55:00,79.572,79.59,79.569,79.575,187900000.0
2007-05-30 00:00:00,79.574,79.611,79.569,79.608,205080000.0
2007-05-30 00:05:00,79.569,79.609,79.568,79.606,156660000.0
2007-05-30 00:10:00,79.585,79.588,79.562,79.572,81940000.0
2007-05-30 00:15:00,79.607,79.607,79.561,79.561,252360000.0
2007-05-30 00:20:00,79.573,79.594,79.531,79.539,165480000.0
2007-05-30 00:25:00,79.53,79.559,79.53,79.531,167870000.0
2007-05-30 00:30:00,79.535,79.55,79.511,79.511,535740000.0
2007-05-30 00:35:00,79.521,79.552,79.494,79.502,162080000.0
2007-05-30 00:40:00,79.492,79.521,79.47,79.475,233200000.0
2007-05-30 00:45:00,79.515,79.515,79.466,79.484,541540000.0
2007-05-30 00:50:00,79.476,79.516,79.462,79.506,354470000.0
2007-05-30 00:55:00,79.5,79.539,79.49,79.49,364940000.0
2007-05-30 01:00:00,79.526,79.55,79.496,79.548,352020000.0
2007-05-30 01:05:00,79.506,79.542,79.498,79.503,304270000.0
2007-05-30 01:10:00,79.508,79.555,79.507,79.517,163210000.0
2007-05-30 01:15:00,79.509,79.544,79.509,79.517,278450000.0
2007-05-30 01:20:00,79.512,79.536,79.509,79.536,171980000.0
2007-05-30 01:25:00,79.538,79.54,79.497,79.506,213780000.0
2007-05-30 01:30:00,79.537,79.556,79.515,79.543,340250000.0
2007-05-30 01:35:00,79.556,79.58,79.526,79.58,239680000.0
2007-05-30 01:40:00,79.586,79.586,79.529,79.534,211440000.0
2007-05-30 01:45:00,79.548,79.582,79.519,79.539,384230000.0
2007-05-30 01:50:00,79.563,79.599,79.522,79.522,576400000.0
2007-05-30 01:55:00,79.506,79.528,79.491,79.494,373800000.0
2007-05-30 02:00:00,79.495,79.567,79.495,79.562,410500000.0
2007-05-30 02:05:00,79.508,79.541,79.473,79.489,302060000.0
2007-05-30 02:10:00,79.469,79.539,79.455,79.478,573790000.0
2007-05-30 02:15:00,79.509,79.509,79.432,79.439,375860000.0
2007-05-30 02:20:00,79.448,79.485,79.434,79.44,197220000.0
2007-05-30 02:25:00,79.447,79.47,79.437,79.456,240610000.0
2007-05-30 02:30:00,79.466,79.488,79.455,79.456,545200000.0
2007-05-30 02:35:00,79.443,79.461,79.409,79.43,405170000.0
2007-05-30 02:40:00,79.421,79.452,79.421,79.44,148660000.0
2007-05-30 02:45:00,79.436,79.489,79.434,79.458,201640000.0
2007-05-30 02:50:00,79.467,79.498,79.443,79.458,376760000.0
2007-05-30 02:55:00,79.452,79.457,79.424,79.424,453750000.0
2007-05-30 03:00:00,79.476,79.476,79.435,79.456,329760000.0
2007-05-30 03:05:00,79.446,79.455,79.379,79.39,520090000.0
2007-05-30 03:10:00,79.379,79.431,79.371,79.401,344670000.0
2007-05-30 03:15:00,79.466,79.466,79.384,79.392,229890000.0
2007-05-30 03:20:00,79.446,79.448,79.401,79.436,385730000.0
2007-05-30 03:25:00,79.425,79.425,79.34,79.347,377890000.0
2007-05-30 03:30:00,79.338,79.424,79.3,79.424,293510000.0
2007-05-30 03:35:00,79.434,79.509,79.434,79.483,233580000.0
2007-05-30 03:40:00,79.469,79.487,79.426,79.478,377250000.0
2007-05-30 03:45:00,79.496,79.538,79.479,79.479,421100000.0
2007-05-30 03:50:00,79.475,79.527,79.469,79.473,210930000.0
2007-05-30 03:55:00,79.473,79.533,79.466,79.523,217620000.0
2007-05-30 04:00:00,79.53,79.534,79.475,79.498,273610000.0
2007-05-30 04:05:00,79.513,79.526,79.464,79.473,647650000.0
2007-05-30 04:10:00,79.481,79.533,79.474,79.517,584170000.0
2007-05-30 04:15:00,79.513,79.544,79.501,79.511,274790000.0
2007-05-30 04:20:00,79.502,79.516,79.472,79.492,217900000.0
2007-05-30 04:25:00,79.488,79.511,79.467,79.467,402920000.0
2007-05-30 04:30:00,79.469,79.503,79.454,79.455,725740000.0
2007-05-30 04:35:00,79.447,79.478,79.443,79.478,406480000.0
2007-05-30 04:40:00,79.468,79.492,79.443,79.45,337220000.0
2007-05-30 04:45:00,79.444,79.471,79.424,79.471,194510000.0
2007-05-30 04:50:00,79.446,79.468,79.401,79.415,371610000.0
2007-05-30 04:55:00,79.41,79.45,79.392,79.393,289940000.0
2007-05-30 05:00:00,79.396,79.413,79.373,79.399,288030000.0
2007-05-30 05:05:00,79.412,79.46,79.405,79.453,286360000.0
2007-05-30 05:10:00,79.434,79.445,79.406,79.415,316470000.0
2007-05-30 05:15:00,79.419,79.449,79.411,79.448,300910000.0
2007-05-30 05:20:00,79.437,79.448,79.405,79.417,206940000.0
2007-05-30 05:25:00,79.415,79.431,79.391,79.392,323590000.0
2007-05-30 05:30:00,79.401,79.428,79.382,79.416,303160000.0
2007-05-30 05:35:00,79.416,79.428,79.39,79.401,288650000.0
2007-05-30 05:40:00,79.408,79.432,79.401,79.415,187550000.0
2007-05-30 05:45:00,79.41,79.446,79.398,79.398,311380000.0
2007-05-30 05:50:00,79.443,79.443,79.4,79.407,169320000.0
2007-05-30 05:55:00,79.405,79.42,79.383,79.383,484160000.0
2007-05-30 06:00:00,79.404,79.431,79.404,79.414,211500000.0
2007-05-30 06:05:00,79.411,79.428,79.404,79.427,201480000.0
2007-05-30 06:10:00,79.408,79.425,79.403,79.414,187740000.0
2007-05-30 06:15:00,79.475,79.475,79.416,79.417,419500000.0
2007-05-30 06:20:00,79.419,79.453,79.403,79.407,552600000.0
2007-05-30 06:25:00,79.4,79.425,79.385,79.392,283310000.0
2007-05-30 06:30:00,79.394,79.452,79.394,79.404,240370000.0
2007-05-30 06:35:00,79.421,79.43,79.402,79.408,182100000.0
2007-05-30 06:40:00,79.411,79.426,79.402,79.412,120400000.0
2007-05-30 06:45:00,79.449,79.449,79.388,79.393,434330000.0
2007-05-30 06:50:00,79.387,79.425,79.383,79.415,412060000.0
2007-05-30 06:55:00,79.402,79.43,79.4,79.411,275390000.0
2007-05-30 07:00:00,79.405,79.424,79.374,79.383,707120000.0
2007-05-30 07:05:00,79.39,79.428,79.369,79.398,405280000.0
2007-05-30 07:10:00,79.393,79.424,79.393,79.417,205560000.0
2007-05-30 07:15:00,79.454,79.464,79.425,79.431,222790000.0
2007-05-30 07:20:00,79.419,79.479,79.418,79.447,561210000.0
2007-05-30 07:25:00,79.44,79.5,79.44,79.454,404770000.0
2007-05-30 07:30:00,79.465,79.488,79.442,79.45,219080000.0
2007-05-30 07:35:00,79.469,79.51,79.451,79.477,270430000.0
2007-05-30 07:40:00,79.45,79.493,79.45,79.459,711780000.0
2007-05-30 07:45:00,79.456,79.505,79.452,79.468,381130000.0
2007-05-30 07:50:00,79.462,79.503,79.461,79.482,413740000.0
2007-05-30 07:55:00,79.487,79.53,79.472,79.53,178640000.0
2007-05-30 08:00:00,79.509,79.548,79.495,79.497,418920000.0
2007-05-30 08:05:00,79.512,79.531,79.502,79.518,287150000.0
2007-05-30 08:10:00,79.506,79.53,79.499,79.515,476690000.0
2007-05-30 08:15:00,79.526,79.569,79.479,79.483,402840000.0
2007-05-30 08:20:00,79.486,79.528,79.465,79.528,294320000.0
2007-05-30 08:25:00,79.489,79.513,79.484,79.513,196910000.0
2007-05-30 08:30:00,79.508,79.512,79.473,79.496,517510000.0
2007-05-30 08:35:00,79.488,79.51,79.47,79.483,660880000.0
2007-05-30 08:40:00,79.465,79.478,79.442,79.461,419880000.0
2007-05-30 08:45:00,79.456,79.504,79.442,79.442,534880000.0
2007-05-30 08:50:00,79.461,79.52,79.451,79.47,466440000.0
2007-05-30 08:55:00,79.458,79.493,79.458,79.472,533690000.0
2007-05-30 09:00:00,79.463,79.48,79.433,79.433,298400000.0
2007-05-30 09:05:00,79.45,79.475,79.43,79.45,224900000.0
2007-05-30 09:10:00,79.437,79.492,79.43,79.441,305120000.0
2007-05-30 09:15:00,79.442,79.477,79.432,79.444,593940000.0
2007-05-30 09:20:00,79.442,79.494,79.418,79.466,236720000.0
2007-05-30 09:25:00,79.464,79.481,79.431,79.431,292350000.0
2007-05-30 09:30:00,79.453,79.491,79.432,79.449,703250000.0
2007-05-30 09:35:00,79.44,79.471,79.43,79.437,533460000.0
2007-05-30 09:40:00,79.424,79.439,79.388,79.388,407280000.0
2007-05-30 09:45:00,79.4,79.464,79.396,79.447,640810000.0
2007-05-30 09:50:00,79.459,79.499,79.431,79.431,447050000.0
2007-05-30 09:55:00,79.435,79.464,79.415,79.415,413980000.0
2007-05-30 10:00:00,79.419,79.453,79.411,79.42,352780000.0
2007-05-30 10:05:00,79.426,79.477,79.385,79.472,277230000.0
2007-05-30 10:10:00,79.456,79.48,79.432,79.437,529830000.0
2007-05-30 10:15:00,79.438,79.482,79.438,79.451,389960000.0
2007-05-30 10:20:00,79.458,79.48,79.441,79.444,679940000.0
2007-05-30 10:25:00,79.451,79.49,79.44,79.472,499590000.0
2007-05-30 10:30:00,79.478,79.503,79.416,79.42,460600000.0
2007-05-30 10:35:00,79.437,79.437,79.38,79.393,641200000.0
2007-05-30 10:40:00,79.388,79.431,79.386,79.405,465910000.0
2007-05-30 10:45:00,79.444,79.448,79.361,79.368,568900000.0
2007-05-30 10:50:00,79.375,79.416,79.372,79.392,609300000.0
2007-05-30 10:55:00,79.4,79.407,79.378,79.397,274900000.0
2007-05-30 11:00:00,79.403,79.445,79.401,79.401,298770000.0
2007-05-30 11:05:00,79.401,79.44,79.383,79.383,317800000.0
2007-05-30 11:10:00,79.387,79.405,79.372,79.399,516790000.0
2007-05-30 11:15:00,79.413,79.426,79.392,79.403,561100000.0
2007-05-30 11:20:00,79.391,79.432,79.386,79.428,567010000.0
2007-05-30 11:25:00,79.387,79.418,79.372,79.389,295060000.0
2007-05-30 11:30:00,79.423,79.425,79.395,79.405,493110000.0
2007-05-30 11:35:00,79.401,79.43,79.401,79.41,246750000.0
2007-05-30 11:40:00,79.418,79.443,79.402,79.417,569950000.0
2007-05-30 11:45:00,79.412,79.444,79.403,79.412,566230000.0
2007-05-30 11:50:00,79.409,79.45,79.394,79.426,599860000.0
2007-05-30 11:55:00,79.419,79.456,79.417,79.447,461220000.0
2007-05-30 12:00:00,79.457,79.504,79.408,79.414,553550000.0
2007-05-30 12:05:00,79.395,79.423,79.372,79.398,593840000.0
2007-05-30 12:10:00,79.377,79.429,79.37,79.401,321650000.0
2007-05-30 12:15:00,79.403,79.45,79.399,79.409,436970000.0
2007-05-30 12:20:00,79.42,79.46,79.416,79.442,411310000.0
2007-05-30 12:25:00,79.4,79.413,79.379,79.387,556230000.0
2007-05-30 12:30:00,79.382,79.42,79.382,79.388,549710000.0
2007-05-30 12:35:00,79.397,79.443,79.388,79.398,428630000.0
2007-05-30 12:40:00,79.401,79.429,79.397,79.397,511890000.0
2007-05-30 12:45:00,79.431,79.45,79.399,79.421,353120000.0
2007-05-30 12:50:00,79.425,79.434,79.407,79.416,425140000.0
2007-05-30 12:55:00,79.412,79.443,79.399,79.4,419170000.0
2007-05-30 13:00:00,79.41,79.423,79.351,79.365,343230000.0
2007-05-30 13:05:00,79.357,79.396,79.341,79.345,418440000.0
2007-05-30 13:10:00,79.345,79.372,79.327,79.335,601940000.0
2007-05-30 13:15:00,79.352,79.392,79.34,79.356,554020000.0
2007-05-30 13:20:00,79.347,79.382,79.334,79.368,636940000.0
2007-05-30 13:25:00,79.349,79.386,79.346,79.372,473070000.0
2007-05-30 13:30:00,79.371,79.404,79.37,79.387,558070000.0
2007-05-30 13:35:00,79.371,79.414,79.371,79.39,605190000.0
2007-05-30 13:40:00,79.385,79.414,79.343,79.37,400690000.0
2007-05-30 13:45:00,79.371,79.43,79.358,79.395,463560000.0
2007-05-30 13:50:00,79.399,79.461,79.392,79.398,617350000.0
2007-05-30 13:55:00,79.408,79.457,79.39,79.397,562200000.0
2007-05-30 14:00:00,79.393,79.442,79.386,79.403,383610000.0
2007-05-30 14:05:00,79.403,79.414,79.359,79.373,444390000.0
2007-05-30 14:10:00,79.377,79.45,79.361,79.398,370110000.0
2007-05-30 14:15:00,79.408,79.432,79.378,79.399,452760000.0
2007-05-30 14:20:00,79.415,79.466,79.371,79.384,603760000.0
2007-05-30 14:25:00,79.389,79.431,79.373,79.387,551750000.0
2007-05-30 14:30:00,79.385,79.419,79.348,79.358,258020000.0
2007-05-30 14:35:00,79.373,79.416,79.368,79.382,659690000.0
2007-05-30 14:40:00,79.37,79.393,79.37,79.381,498790000.0
2007-05-30 14:45:00,79.389,79.41,79.352,79.365,535850000.0
2007-05-30 14:50:00,79.349,79.404,79.349,79.373,498470000.0
2007-05-30 14:55:00,79.373,79.38,79.33,79.338,667540000.0
2007-05-30 15:00:00,79.374,79.376,79.336,79.34,375230000.0
2007-05-30 15:05:00,79.347,79.382,79.326,79.338,616300000.0
2007-05-30 15:10:00,79.346,79.353,79.308,79.339,593420000.0
2007-05-30 15:15:00,79.326,79.371,79.303,79.336,504780000.0
2007-05-30 15:20:00,79.331,79.345,79.299,79.308,524930000.0
2007-05-30 15:25:00,79.313,79.35,79.304,79.339,454700000.0
2007-05-30 15:30:00,79.349,79.362,79.289,79.343,453200000.0
2007-05-30 15:35:00,79.362,79.41,79.346,79.349,659780000.0
2007-05-30 15:40:00,79.338,79.393,79.337,79.338,424710000.0
2007-05-30 15:45:00,79.329,79.37,79.314,79.327,693440000.0
2007-05-30 15:50:00,79.314,79.351,79.309,79.351,389530000.0
2007-05-30 15:55:00,79.317,79.341,79.286,79.307,315550000.0
2007-05-30 16:00:00,79.303,79.341,79.295,79.308,459460000.0
2007-05-30 16:05:00,79.352,79.352,79.297,79.333,550560000.0
2007-05-30 16:10:00,79.325,79.361,79.302,79.321,587900000.0
2007-05-30 16:15:00,79.333,79.374,79.314,79.314,280160000.0
2007-05-30 16:20:00,79.325,79.36,79.31,79.325,275470000.0
2007-05-30 16:25:00,79.336,79.35,79.311,79.323,273750000.0
2007-05-30 16:30:00,79.355,79.355,79.31,79.315,219170000.0
2007-05-30 16:35:00,79.31,79.353,79.31,79.344,451600000.0
2007-05-30 16:40:00,79.324,79.348,79.308,79.341,326590000.0
2007-05-30 16:45:00,79.343,79.343,79.272,79.274,613210000.0
2007-05-30 16:50:00,79.285,79.324,79.277,79.315,473200000.0
2007-05-30 16:55:00,79.279,79.302,79.26,79.26,529130000.0
2007-05-30 17:00:00,79.271,79.306,79.253,79.26,493820000.0
2007-05-30 17:05:00,79.272,79.32,79.272,79.281,408320000.0
2007-05-30 17:10:00,79.29,79.297,79.242,79.243,471320000.0
2007-05-30 17:15:00,79.23,79.279,79.23,79.258,648310000.0
2007-05-30 17:20:00,79.272,79.339,79.265,79.314,296910000.0
2007-05-30 17:25:00,79.318,79.324,79.279,79.303,703990000.0
2007-05-30 17:30:00,79.295,79.313,79.281,79.298,426410000.0
2007-05-30 17:35:00,79.295,79.339,79.278,79.302,697050000.0
2007-05-30 17:40:00,79.315,79.332,79.283,79.3,303470000.0
2007-05-30 17:45:00,79.31,79.33,79.263,79.271,363750000.0
2007-05-30 17:50:00,79.288,79.32,79.279,79.3,425290000.0
2007-05-30 17:55:00,79.288,79.32,79.278,79.278,407320000.0
2007-05-30 18:00:00,79.311,79.311,79.269,79.276,374160000.0
2007-05-30 18:05:00,79.269,79.303,79.257,79.3,294910000.0
2007-05-30 18:10:00,79.299,79.352,79.292,79.32,535630000.0
2007-05-30 18:15:00,79.33,79.359,79.31,79.337,604290000.0
2007-05-30 18:20:00,79.326,79.339,79.311,79.329,565070000.0
2007-05-30 18:25:00,79.329,79.347,79.31,79.335,629560000.0
2007-05-30 18:30:00,79.353,79.384,79.341,79.348,397480000.0
2007-05-30 18:35:00,79.344,79.385,79.336,79.351,506600000.0
2007-05-30 18:40:00,79.356,79.383,79.337,79.337,351200000.0
2007-05-30 18:45:00,79.344,79.408,79.344,79.381,259000000.0
2007-05-30 18:50:00,79.371,79.418,79.354,79.374,431150000.0
2007-05-30 18:55:00,79.391,79.411,79.348,79.366,319270000.0
2007-05-30 19:00:00,79.362,79.402,79.34,79.368,518760000.0
2007-05-30 19:05:00,79.38,79.419,79.38,79.386,598220000.0
2007-05-30 19:10:00,79.387,79.42,79.37,79.372,463750000.0
2007-05-30 19:15:00,79.39,79.42,79.368,79.381,430440000.0
2007-05-30 19:20:00,79.392,79.443,79.383,79.442,415510000.0
2007-05-30 19:25:00,79.402,79.423,79.385,79.385,623880000.0
2007-05-30 19:30:00,79.386,79.41,79.37,79.403,346420000.0
2007-05-30 19:35:00,79.385,79.419,79.381,79.417,257770000.0
2007-05-30 19:40:00,79.375,79.401,79.334,79.344,381720000.0
2007-05-30 19:45:00,79.341,79.378,79.341,79.349,315550000.0
2007-05-30 19:50:00,79.356,79.381,79.339,79.344,386360000.0
2007-05-30 19:55:00,79.36,79.386,79.349,79.366,421020000.0
2007-05-30 20:00:00,79.372,79.428,79.352,79.369,330700000.0
2007-05-30 20:05:00,79.357,79.393,79.338,79.376,380090000.0
2007-05-30 20:10:00,79.378,79.422,79.367,79.369,328500000.0
2007-05-30 20:15:00,79.381,79.415,79.371,79.387,462970000.0
2007-05-30 20:20:00,79.384,79.434,79.37,79.395,190320000.0
2007-05-30 20:25:00,79.396,79.415,79.367,79.413,388070000.0
2007-05-30 20:30:00,79.419,79.432,79.397,79.407,174460000.0
2007-05-30 20:35:00,79.426,79.459,79.417,79.433,307750000.0
2007-05-30 20:40:00,79.437,79.46,79.42,79.448,373150000.0
2007-05-30 20:45:00,79.486,79.486,79.427,79.438,574580000.0
2007-05-30 20:50:00,79.43,79.451,79.424,79.447,424010000.0
2007-05-30 20:55:00,79.449,79.452,79.401,79.401,506870000.0
2007-05-30 21:00:00,79.427,79.441,79.409,79.43,420570000.0
2007-05-30 21:05:00,79.437,79.46,79.41,79.428,225820000.0
2007-05-30 21:10:00,79.419,79.475,79.415,79.418,281640000.0
2007-05-30 21:15:00,79.433,79.463,79.417,79.419,329730000.0
2007-05-30 21:20:00,79.456,79.461,79.445,79.445,154280000.0
2007-05-30 21:25:00,79.397,79.432,79.396,79.408,277470000.0
2007-05-30 21:30:00,79.422,79.467,79.422,79.467,149420000.0
2007-05-30 21:35:00,79.475,79.477,79.417,79.443,376880000.0
2007-05-30 21:40:00,79.448,79.499,79.444,79.465,494450000.0
2007-05-30 21:45:00,79.463,79.505,79.463,79.482,342890000.0
2007-05-30 21:50:00,79.472,79.53,79.472,79.528,305890000.0
2007-05-30 21:55:00,79.526,79.528,79.478,79.492,235260000.0
2007-05-30 22:00:00,79.533,79.533,79.475,79.508,148760000.0
2007-05-30 22:05:00,79.497,79.533,79.485,79.533,374890000.0
2007-05-30 22:10:00,79.497,79.524,79.482,79.499,237350000.0
2007-05-30 22:15:00,79.494,79.527,79.491,79.492,152610000.0
2007-05-30 22:20:00,79.479,79.517,79.476,79.507,198670000.0
2007-05-30 22:25:00,79.469,79.512,79.468,79.478,292540000.0
2007-05-30 22:30:00,79.458,79.499,79.445,79.477,269280000.0
2007-05-30 22:35:00,79.525,79.526,79.45,79.472,213210000.0
2007-05-30 22:40:00,79.461,79.485,79.457,79.464,201430000.0
2007-05-30 22:45:00,79.457,79.501,79.456,79.495,195580000.0
2007-05-30 22:50:00,79.488,79.489,79.447,79.489,117710000.0
2007-05-30 22:55:00,79.469,79.499,79.454,79.475,56440000.0
2007-05-30 23:00:00,79.464,79.465,79.449,79.451,130150000.0
2007-05-30 23:05:00,79.458,79.475,79.446,79.459,255670000.0
2007-05-30 23:10:00,79.467,79.501,79.46,79.468,168660000.0
2007-05-30 23:15:00,79.478,79.493,79.451,79.468,171570000.0
2007-05-30 23:20:00,79.466,79.48,79.45,79.479,311140000.0
2007-05-30 23:25:00,79.468,79.495,79.459,79.477,307430000.0
2007-05-30 23:30:00,79.468,79.521,79.457,79.519,392280000.0
2007-05-30 23:35:00,79.516,79.52,79.493,79.501,185880000.0
2007-05-30 23:40:00,79.486,79.503,79.477,79.492,269340000.0
2007-05-30 23:45:00,79.502,79.518,79.487,79.489,351330000.0
2007-05-30 23:50:00,79.495,79.519,79.479,79.518,254270000.0
2007-05-30 23:55:00,79.508,79.511,79.48,79.486,280770000.0
2007-05-31 00:00:00,79.481,79.497,79.468,79.472,315420000.0
2007-05-31 00:05:00,79.478,79.49,79.452,79.462,314120000.0
2007-05-31 00:10:00,79.457,79.465,79.449,79.465,117330000.0
2007-05-31 00:15:00,79.487,79.487,79.449,79.458,207280000.0
2007-05-31 00:20:00,79.449,79.48,79.438,79.477,117820000.0
2007-05-31 00:25:00,79.478,79.479,79.468,79.468,119670000.0
2007-05-31 00:30:00,79.466,79.484,79.459,79.476,472860000.0
2007-05-31 00:35:00,79.47,79.487,79.465,79.48,208410000.0
2007-05-31 00:40:00,79.499,79.5,79.496,79.498,72650000.0
2007-05-31 00:45:00,79.504,79.508,79.484,79.487,226590000.0
2007-05-31 00:50:00,79.468,79.476,79.446,79.459,228440000.0
2007-05-31 00:55:00,79.468,79.473,79.45,79.461,358870000.0
2007-05-31 01:00:00,79.468,79.49,79.45,79.488,245520000.0
2007-05-31 01:05:00,79.485,79.489,79.479,79.488,108830000.0
2007-05-31 01:10:00,79.488,79.49,79.44,79.441,188410000.0
2007-05-31 01:15:00,79.467,79.467,79.429,79.451,315570000.0
2007-05-31 01:20:00,79.44,79.49,79.403,79.429,179320000.0
2007-05-31 01:25:00,79.439,79.464,79.428,79.43,442900000.0
2007-05-31 01:30:00,79.442,79.45,79.429,79.447,211510000.0
2007-05-31 01:35:00,79.447,79.472,79.425,79.472,74430000.0
2007-05-31 01:40:00,79.437,79.476,79.418,79.424,493760000.0
2007-05-31 01:45:00,79.457,79.457,79.42,79.427,259930000.0
2007-05-31 01:50:00,79.417,79.43,79.402,79.424,576290000.0
2007-05-31 01:55:00,79.404,79.422,79.396,79.417,380140000.0
2007-05-31 02:00:00,79.454,79.454,79.395,79.401,478240000.0
2007-05-31 02:05:00,79.407,79.434,79.399,79.399,298900000.0
2007-05-31 02:10:00,79.388,79.457,79.376,79.447,445130000.0
2007-05-31 02:15:00,79.435,79.464,79.403,79.43,285620000.0
2007-05-31 02:20:00,79.416,79.447,79.397,79.421,328360000.0
2007-05-31 02:25:00,79.428,79.477,79.418,79.425,385520000.0
2007-05-31 02:30:00,79.474,79.478,79.409,79.429,415380000.0
2007-05-31 02:35:00,79.435,79.472,79.434,79.447,322650000.0
2007-05-31 02:40:00,79.43,79.465,79.43,79.435,219900000.0
2007-05-31 02:45:00,79.445,79.477,79.439,79.454,221640000.0
2007-05-31 02:50:00,79.504,79.514,79.474,79.487,299660000.0
2007-05-31 02:55:00,79.475,79.494,79.471,79.471,572710000.0
2007-05-31 03:00:00,79.482,79.518,79.469,79.507,592250000.0
2007-05-31 03:05:00,79.497,79.535,79.474,79.476,519290000.0
2007-05-31 03:10:00,79.474,79.516,79.468,79.488,350360000.0
2007-05-31 03:15:00,79.501,79.524,79.495,79.522,212030000.0
2007-05-31 03:20:00,79.517,79.536,79.483,79.492,485240000.0
2007-05-31 03:25:00,79.515,79.515,79.461,79.499,261370000.0
2007-05-31 03:30:00,79.479,79.532,79.476,79.498,302200000.0
2007-05-31 03:35:00,79.523,79.523,79.459,79.462,231090000.0
2007-05-31 03:40:00,79.448,79.461,79.414,79.429,261460000.0
2007-05-31 03:45:00,79.449,79.449,79.396,79.434,384890000.0
2007-05-31 03:50:00,79.415,79.441,79.389,79.397,207070000.0
2007-05-31 03:55:00,79.394,79.418,79.362,79.365,224680000.0
2007-05-31 04:00:00,79.405,79.405,79.337,79.339,364350000.0
2007-05-31 04:05:00,79.353,79.412,79.345,79.365,640720000.0
2007-05-31 04:10:00,79.374,79.425,79.369,79.41,585770000.0
2007-05-31 04:15:00,79.411,79.411,79.345,79.393,261510000.0
2007-05-31 04:20:00,79.384,79.407,79.359,79.391,239310000.0
2007-05-31 04:25:00,79.375,79.409,79.371,79.409,421450000.0
2007-05-31 04:30:00,79.418,79.443,79.387,79.44,712310000.0
2007-05-31 04:35:00,79.432,79.442,79.401,79.426,410050000.0
2007-05-31 04:40:00,79.413,79.438,79.403,79.42,279800000.0
2007-05-31 04:45:00,79.404,79.434,79.386,79.404,211970000.0
2007-05-31 04:50:00,79.391,79.448,79.391,79.44,345220000.0
2007-05-31 04:55:00,79.43,79.438,79.39,79.397,275250000.0
2007-05-31 05:00:00,79.423,79.465,79.413,79.426,275890000.0
2007-05-31 05:05:00,79.451,79.456,79.418,79.456,186990000.0
2007-05-31 05:10:00,79.424,79.462,79.414,79.455,330940000.0
2007-05-31 05:15:00,79.438,79.487,79.435,79.468,382600000.0
2007-05-31 05:20:00,79.441,79.488,79.438,79.487,279720000.0
2007-05-31 05:25:00,79.481,79.484,79.439,79.471,242230000.0
2007-05-31 05:30:00,79.483,79.483,79.444,79.476,276980000.0
2007-05-31 05:35:00,79.441,79.504,79.441,79.462,279900000.0
2007-05-31 05:40:00,79.447,79.471,79.438,79.444,101500000.0
2007-05-31 05:45:00,79.483,79.483,79.442,79.468,310050000.0
2007-05-31 05:50:00,79.465,79.477,79.459,79.474,105340000.0
2007-05-31 05:55:00,79.467,79.47,79.422,79.459,549950000.0
2007-05-31 06:00:00,79.458,79.474,79.449,79.461,36490000.0
2007-05-31 06:05:00,79.43,79.475,79.43,79.475,199760000.0
2007-05-31 06:10:00,79.461,79.477,79.423,79.423,273790000.0
2007-05-31 06:15:00,79.465,79.465,79.418,79.428,417550000.0
2007-05-31 06:20:00,79.418,79.454,79.418,79.425,447870000.0
2007-05-31 06:25:00,79.423,79.437,79.404,79.404,287660000.0
2007-05-31 06:30:00,79.418,79.443,79.413,79.443,281180000.0
2007-05-31 06:35:00,79.439,79.461,79.425,79.461,176020000.0
2007-05-31 06:40:00,79.435,79.443,79.405,79.431,391130000.0
2007-05-31 06:45:00,79.452,79.452,79.396,79.396,347350000.0
2007-05-31 06:50:00,79.405,79.422,79.38,79.403,404730000.0
2007-05-31 06:55:00,79.437,79.442,79.428,79.434,166810000.0
2007-05-31 07:00:00,79.429,79.465,79.403,79.406,717950000.0
2007-05-31 07:05:00,79.397,79.451,79.397,79.442,321150000.0
2007-05-31 07:10:00,79.425,79.425,79.383,79.392,190820000.0
2007-05-31 07:15:00,79.386,79.426,79.384,79.397,183860000.0
2007-05-31 07:20:00,79.436,79.443,79.342,79.389,360250000.0
2007-05-31 07:25:00,79.397,79.417,79.328,79.408,412100000.0
2007-05-31 07:30:00,79.39,79.428,79.383,79.383,108730000.0
2007-05-31 07:35:00,79.399,79.424,79.381,79.39,184390000.0
2007-05-31 07:40:00,79.424,79.424,79.365,79.406,706990000.0
2007-05-31 07:45:00,79.382,79.427,79.355,79.426,399110000.0
2007-05-31 07:50:00,79.399,79.435,79.381,79.382,406450000.0
2007-05-31 07:55:00,79.415,79.431,79.391,79.431,475520000.0
2007-05-31 08:00:00,79.42,79.448,79.397,79.405,416010000.0
2007-05-31 08:05:00,79.405,79.467,79.405,79.461,279680000.0
2007-05-31 08:10:00,79.421,79.475,79.412,79.422,362810000.0
2007-05-31 08:15:00,79.417,79.483,79.412,79.483,334010000.0
2007-05-31 08:20:00,79.435,79.482,79.423,79.47,267520000.0
2007-05-31 08:25:00,79.454,79.504,79.446,79.47,227060000.0
2007-05-31 08:30:00,79.465,79.522,79.457,79.482,530760000.0
2007-05-31 08:35:00,79.485,79.491,79.457,79.483,674840000.0
2007-05-31 08:40:00,79.456,79.506,79.442,79.494,427570000.0
2007-05-31 08:45:00,79.48,79.523,79.46,79.468,504300000.0
2007-05-31 08:50:00,79.462,79.522,79.462,79.506,476970000.0
2007-05-31 08:55:00,79.514,79.534,79.482,79.513,687430000.0
2007-05-31 09:00:00,79.503,79.538,79.475,79.531,320540000.0
2007-05-31 09:05:00,79.523,79.529,79.478,79.517,206490000.0
2007-05-31 09:10:00,79.478,79.524,79.475,79.475,466550000.0
2007-05-31 09:15:00,79.513,79.52,79.466,79.466,606350000.0
2007-05-31 09:20:00,79.481,79.481,79.42,79.448,223950000.0
2007-05-31 09:25:00,79.457,79.469,79.417,79.419,277160000.0
2007-05-31 09:30:00,79.336,79.445,79.333,79.383,706490000.0
2007-05-31 09:35:00,79.393,79.438,79.383,79.387,528140000.0
2007-05-31 09:40:00,79.408,79.42,79.388,79.395,257470000.0
2007-05-31 09:45:00,79.439,79.439,79.382,79.388,665370000.0
2007-05-31 09:50:00,79.428,79.431,79.399,79.417,471350000.0
2007-05-31 09:55:00,79.414,79.424,79.394,79.395,456130000.0
2007-05-31 10:00:00,79.397,79.434,79.39,79.408,473610000.0
2007-05-31 10:05:00,79.431,79.468,79.407,79.457,286020000.0
2007-05-31 10:10:00,79.449,79.475,79.404,79.445,675660000.0
2007-05-31 10:15:00,79.435,79.453,79.406,79.431,420670000.0
2007-05-31 10:20:00,79.423,79.451,79.416,79.447,571080000.0
2007-05-31 10:25:00,79.399,79.424,79.391,79.393,505690000.0
2007-05-31 10:30:00,79.401,79.429,79.378,79.389,447220000.0
2007-05-31 10:35:00,79.381,79.423,79.375,79.375,624810000.0
2007-05-31 10:40:00,79.378,79.429,79.376,79.427,431760000.0
2007-05-31 10:45:00,79.418,79.432,79.385,79.386,566910000.0
2007-05-31 10:50:00,79.402,79.432,79.392,79.392,592590000.0
2007-05-31 10:55:00,79.396,79.425,79.384,79.404,340850000.0
2007-05-31 11:00:00,79.392,79.426,79.383,79.405,319870000.0
2007-05-31 11:05:00,79.423,79.423,79.381,79.402,407330000.0
2007-05-31 11:10:00,79.415,79.416,79.365,79.369,619090000.0
2007-05-31 11:15:00,79.416,79.419,79.354,79.357,481600000.0
2007-05-31 11:20:00,79.371,79.407,79.358,79.371,535650000.0
2007-05-31 11:25:00,79.366,79.424,79.365,79.412,438790000.0
2007-05-31 11:30:00,79.424,79.437,79.376,79.388,626350000.0
2007-05-31 11:35:00,79.375,79.413,79.374,79.378,372210000.0
2007-05-31 11:40:00,79.369,79.399,79.359,79.359,581320000.0
2007-05-31 11:45:00,79.371,79.409,79.361,79.369,408420000.0
2007-05-31 11:50:00,79.361,79.411,79.346,79.367,601280000.0
2007-05-31 11:55:00,79.363,79.436,79.363,79.399,459880000.0
2007-05-31 12:00:00,79.387,79.424,79.37,79.37,559460000.0
2007-05-31 12:05:00,79.379,79.44,79.367,79.438,449220000.0
2007-05-31 12:10:00,79.415,79.415,79.357,79.365,172980000.0
2007-05-31 12:15:00,79.37,79.42,79.363,79.392,522700000.0
2007-05-31 12:20:00,79.384,79.495,79.38,79.435,617340000.0
2007-05-31 12:25:00,79.421,79.473,79.414,79.443,569700000.0
2007-05-31 12:30:00,79.456,79.457,79.391,79.424,563800000.0
2007-05-31 12:35:00,79.392,79.423,79.383,79.414,414330000.0
2007-05-31 12:40:00,79.389,79.429,79.379,79.379,506910000.0
2007-05-31 12:45:00,79.44,79.44,79.381,79.381,352650000.0
2007-05-31 12:50:00,79.388,79.446,79.374,79.384,416310000.0
2007-05-31 12:55:00,79.387,79.412,79.362,79.368,335810000.0
2007-05-31 13:00:00,79.386,79.428,79.374,79.396,331120000.0
2007-05-31 13:05:00,79.364,79.407,79.362,79.398,331740000.0
2007-05-31 13:10:00,79.368,79.397,79.36,79.366,287090000.0
2007-05-31 13:15:00,79.442,79.443,79.382,79.424,325620000.0
2007-05-31 13:20:00,79.381,79.427,79.362,79.362,597660000.0
2007-05-31 13:25:00,79.388,79.427,79.371,79.372,464020000.0
2007-05-31 13:30:00,79.404,79.411,79.356,79.38,547120000.0
2007-05-31 13:35:00,79.385,79.42,79.37,79.418,450810000.0
2007-05-31 13:40:00,79.381,79.404,79.348,79.362,278950000.0
2007-05-31 13:45:00,79.399,79.419,79.354,79.4,486340000.0
2007-05-31 13:50:00,79.391,79.435,79.371,79.371,631720000.0
2007-05-31 13:55:00,79.383,79.419,79.359,79.371,588770000.0
2007-05-31 14:00:00,79.361,79.401,79.345,79.384,395230000.0
2007-05-31 14:05:00,79.398,79.407,79.358,79.407,482330000.0
2007-05-31 14:10:00,79.362,79.41,79.353,79.41,427910000.0
2007-05-31 14:15:00,79.421,79.445,79.383,79.411,468090000.0
2007-05-31 14:20:00,79.433,79.487,79.4,79.466,628770000.0
2007-05-31 14:25:00,79.44,79.479,79.423,79.423,598550000.0
2007-05-31 14:30:00,79.414,79.452,79.391,79.435,295440000.0
2007-05-31 14:35:00,79.435,79.468,79.411,79.413,556420000.0
2007-05-31 14:40:00,79.402,79.464,79.402,79.415,508670000.0
2007-05-31 14:45:00,79.437,79.452,79.407,79.408,536710000.0
2007-05-31 14:50:00,79.398,79.452,79.398,79.415,483640000.0
2007-05-31 14:55:00,79.422,79.469,79.406,79.414,676930000.0
2007-05-31 15:00:00,79.408,79.433,79.396,79.427,368140000.0
2007-05-31 15:05:00,79.411,79.456,79.404,79.45,505480000.0
2007-05-31 15:10:00,79.44,79.454,79.411,79.417,561050000.0
2007-05-31 15:15:00,79.463,79.463,79.408,79.417,353590000.0
2007-05-31 15:20:00,79.428,79.477,79.424,79.433,458380000.0
2007-05-31 15:25:00,79.454,79.46,79.418,79.458,393340000.0
2007-05-31 15:30:00,79.447,79.452,79.416,79.434,471470000.0
2007-05-31 15:35:00,79.432,79.472,79.423,79.462,681020000.0
2007-05-31 15:40:00,79.457,79.525,79.435,79.495,423830000.0
2007-05-31 15:45:00,79.503,79.54,79.485,79.501,702240000.0
2007-05-31 15:50:00,79.509,79.548,79.506,79.525,399430000.0
2007-05-31 15:55:00,79.548,79.548,79.505,79.514,316480000.0
2007-05-31 16:00:00,79.544,79.583,79.525,79.554,483580000.0
2007-05-31 16:05:00,79.559,79.585,79.542,79.551,620720000.0
2007-05-31 16:10:00,79.544,79.632,79.544,79.632,597050000.0
2007-05-31 16:15:00,79.612,79.665,79.603,79.658,264860000.0
2007-05-31 16:20:00,79.648,79.674,79.617,79.617,349220000.0
2007-05-31 16:25:00,79.629,79.661,79.597,79.601,284620000.0
2007-05-31 16:30:00,79.624,79.668,79.606,79.653,405180000.0
2007-05-31 16:35:00,79.641,79.67,79.593,79.621,620120000.0
2007-05-31 16:40:00,79.632,79.637,79.594,79.618,513010000.0
2007-05-31 16:45:00,79.58,79.619,79.557,79.557,652100000.0
2007-05-31 16:50:00,79.543,79.607,79.532,79.575,499340000.0
2007-05-31 16:55:00,79.568,79.591,79.526,79.564,585080000.0
2007-05-31 17:00:00,79.553,79.611,79.54,79.542,631480000.0
2007-05-31 17:05:00,79.571,79.581,79.457,79.464,406580000.0
2007-05-31 17:10:00,79.471,79.509,79.433,79.452,447550000.0
2007-05-31 17:15:00,79.452,79.495,79.436,79.495,650210000.0
2007-05-31 17:20:00,79.471,79.53,79.458,79.53,275470000.0
2007-05-31 17:25:00,79.485,79.513,79.46,79.472,687210000.0
2007-05-31 17:30:00,79.46,79.522,79.46,79.494,400360000.0
2007-05-31 17:35:00,79.523,79.523,79.473,79.504,685800000.0
2007-05-31 17:40:00,79.517,79.526,79.494,79.5,390670000.0
2007-05-31 17:45:00,79.507,79.523,79.46,79.484,388020000.0
2007-05-31 17:50:00,79.451,79.501,79.451,79.498,436890000.0
2007-05-31 17:55:00,79.479,79.516,79.467,79.467,427630000.0
2007-05-31 18:00:00,79.476,79.497,79.45,79.461,380470000.0
2007-05-31 18:05:00,79.464,79.494,79.459,79.494,204410000.0
2007-05-31 18:10:00,79.456,79.512,79.447,79.476,532800000.0
2007-05-31 18:15:00,79.506,79.523,79.48,79.48,425750000.0
2007-05-31 18:20:00,79.491,79.512,79.476,79.505,398710000.0
2007-05-31 18:25:00,79.519,79.523,79.485,79.513,613660000.0
2007-05-31 18:30:00,79.475,79.519,79.475,79.478,375760000.0
2007-05-31 18:35:00,79.511,79.524,79.488,79.492,504470000.0
2007-05-31 18:40:00,79.5,79.529,79.485,79.491,416220000.0
2007-05-31 18:45:00,79.527,79.527,79.49,79.515,146320000.0
2007-05-31 18:50:00,79.482,79.518,79.465,79.485,323640000.0
2007-05-31 18:55:00,79.474,79.521,79.47,79.499,197820000.0
2007-05-31 19:00:00,79.534,79.534,79.492,79.5,519380000.0
2007-05-31 19:05:00,79.514,79.529,79.484,79.491,460110000.0
2007-05-31 19:10:00,79.485,79.533,79.485,79.533,530120000.0
2007-05-31 19:15:00,79.545,79.57,79.516,79.52,518200000.0
2007-05-31 19:20:00,79.516,79.556,79.501,79.501,392320000.0
2007-05-31 19:25:00,79.503,79.54,79.485,79.53,601680000.0
2007-05-31 19:30:00,79.521,79.53,79.499,79.502,343040000.0
2007-05-31 19:35:00,79.535,79.543,79.493,79.502,508550000.0
2007-05-31 19:40:00,79.495,79.54,79.495,79.52,324490000.0
2007-05-31 19:45:00,79.544,79.548,79.515,79.535,309740000.0
2007-05-31 19:50:00,79.544,79.547,79.491,79.496,373460000.0
2007-05-31 19:55:00,79.5,79.533,79.488,79.531,202390000.0
2007-05-31 20:00:00,79.506,79.534,79.503,79.517,344100000.0
2007-05-31 20:05:00,79.507,79.555,79.507,79.542,378300000.0
2007-05-31 20:10:00,79.513,79.524,79.488,79.499,370460000.0
2007-05-31 20:15:00,79.493,79.54,79.493,79.52,464590000.0
2007-05-31 20:20:00,79.551,79.588,79.543,79.566,338750000.0
2007-05-31 20:25:00,79.553,79.573,79.537,79.564,210560000.0
2007-05-31 20:30:00,79.563,79.563,79.524,79.56,310230000.0
2007-05-31 20:35:00,79.56,79.588,79.524,79.561,431230000.0
2007-05-31 20:40:00,79.55,79.588,79.532,79.565,518560000.0
2007-05-31 20:45:00,79.57,79.57,79.508,79.527,531500000.0
2007-05-31 20:50:00,79.539,79.565,79.516,79.532,427610000.0
2007-05-31 20:55:00,79.559,79.59,79.525,79.539,501590000.0
2007-05-31 21:00:00,79.529,79.53,79.48,79.48,544870000.0
2007-05-31 21:05:00,79.504,79.53,79.497,79.497,166210000.0
2007-05-31 21:10:00,79.526,79.53,79.524,79.526,81840000.0
2007-05-31 21:15:00,79.491,79.521,79.491,79.512,236520000.0
2007-05-31 21:20:00,79.496,79.525,79.489,79.49,180540000.0
2007-05-31 21:25:00,79.476,79.497,79.467,79.478,208940000.0
2007-05-31 21:30:00,79.473,79.517,79.47,79.516,365590000.0
2007-05-31 21:35:00,79.487,79.52,79.485,79.517,188680000.0
2007-05-31 21:40:00,79.487,79.532,79.48,79.529,247420000.0
2007-05-31 21:45:00,79.536,79.536,79.521,79.521,166050000.0
2007-05-31 21:50:00,79.507,79.528,79.466,79.468,301960000.0
2007-05-31 21:55:00,79.517,79.543,79.508,79.537,172860000.0
2007-05-31 22:00:00,79.542,79.551,79.493,79.545,255780000.0
2007-05-31 22:05:00,79.535,79.548,79.529,79.541,197370000.0
2007-05-31 22:10:00,79.495,79.548,79.494,79.527,167310000.0
2007-05-31 22:15:00,79.554,79.554,79.51,79.549,179040000.0
2007-05-31 22:20:00,79.546,79.563,79.53,79.549,191770000.0
2007-05-31 22:25:00,79.581,79.581,79.54,79.54,147480000.0
2007-05-31 22:30:00,79.546,79.566,79.536,79.553,252730000.0
2007-05-31 22:35:00,79.585,79.587,79.542,79.549,179500000.0
2007-05-31 22:40:00,79.541,79.579,79.539,79.56,158600000.0
2007-05-31 22:45:00,79.597,79.597,79.558,79.566,118900000.0
2007-05-31 22:50:00,79.558,79.607,79.554,79.567,174850000.0
2007-05-31 22:55:00,79.566,79.601,79.561,79.567,201360000.0
2007-05-31 23:00:00,79.593,79.597,79.567,79.584,65920000.0
2007-05-31 23:05:00,79.603,79.603,79.57,79.57,234180000.0
2007-05-31 23:10:00,79.573,79.594,79.568,79.571,202250000.0
2007-05-31 23:15:00,79.617,79.617,79.569,79.569,307170000.0
2007-05-31 23:20:00,79.576,79.603,79.565,79.569,135690000.0
2007-05-31 23:25:00,79.56,79.581,79.556,79.564,232540000.0
2007-05-31 23:30:00,79.557,79.591,79.544,79.568,281330000.0
2007-05-31 23:35:00,79.559,79.61,79.559,79.599,252370000.0
2007-05-31 23:40:00,79.557,79.593,79.551,79.566,355660000.0
2007-05-31 23:45:00,79.567,79.599,79.56,79.571,349100000.0
2007-05-31 23:50:00,79.607,79.61,79.57,79.594,162980000.0
2007-05-31 23:55:00,79.588,79.591,79.554,79.557,285770000.0
2007-06-01 00:00:00,79.567,79.589,79.551,79.554,282860000.0
2007-06-01 00:05:00,79.588,79.588,79.576,79.576,78120000.0
2007-06-01 00:10:00,79.576,79.581,79.575,79.575,155870000.0
2007-06-01 00:15:00,79.587,79.587,79.578,79.578,178850000.0
2007-06-01 00:20:00,79.54,79.581,79.54,79.569,198680000.0
2007-06-01 00:25:00,79.598,79.599,79.597,79.599,66300000.0
2007-06-01 00:30:00,79.586,79.6,79.579,79.598,285610000.0
2007-06-01 00:35:00,79.581,79.609,79.566,79.573,152030000.0
2007-06-01 00:40:00,79.599,79.6,79.596,79.598,73980000.0
2007-06-01 00:45:00,79.604,79.61,79.6,79.607,234730000.0
2007-06-01 00:50:00,79.588,79.597,79.587,79.597,60660000.0
2007-06-01 00:55:00,79.578,79.601,79.557,79.558,274210000.0
2007-06-01 01:00:00,79.571,79.6,79.559,79.598,237030000.0
2007-06-01 01:05:00,79.566,79.607,79.559,79.562,227750000.0
2007-06-01 01:10:00,79.551,79.564,79.549,79.553,122020000.0
2007-06-01 01:15:00,79.57,79.57,79.538,79.565,232390000.0
2007-06-01 01:20:00,79.564,79.564,79.476,79.558,93350000.0
2007-06-01 01:25:00,79.539,79.544,79.527,79.527,368640000.0
2007-06-01 01:30:00,79.543,79.573,79.537,79.573,257920000.0
2007-06-01 01:35:00,79.584,79.588,79.549,79.553,231550000.0
2007-06-01 01:40:00,79.579,79.582,79.548,79.554,201470000.0
2007-06-01 01:45:00,79.551,79.581,79.503,79.529,371960000.0
2007-06-01 01:50:00,79.536,79.556,79.517,79.556,560490000.0
2007-06-01 01:55:00,79.524,79.56,79.515,79.538,341300000.0
2007-06-01 02:00:00,79.55,79.55,79.507,79.529,470420000.0
2007-06-01 02:05:00,79.563,79.584,79.521,79.528,184910000.0
2007-06-01 02:10:00,79.525,79.549,79.523,79.536,416850000.0
2007-06-01 02:15:00,79.527,79.576,79.519,79.52,192880000.0
2007-06-01 02:20:00,79.532,79.587,79.53,79.542,192510000.0
2007-06-01 02:25:00,79.547,79.573,79.535,79.536,334080000.0
2007-06-01 02:30:00,79.572,79.589,79.554,79.565,561640000.0
2007-06-01 02:35:00,79.574,79.606,79.562,79.571,409870000.0
2007-06-01 02:40:00,79.573,79.604,79.555,79.604,100300000.0
2007-06-01 02:45:00,79.581,79.596,79.521,79.547,210100000.0
2007-06-01 02:50:00,79.556,79.597,79.554,79.583,224850000.0
2007-06-01 02:55:00,79.565,79.595,79.554,79.56,598200000.0
2007-06-01 03:00:00,79.573,79.628,79.573,79.598,612300000.0
2007-06-01 03:05:00,79.635,79.635,79.582,79.61,542060000.0
2007-06-01 03:10:00,79.565,79.615,79.521,79.595,352390000.0
2007-06-01 03:15:00,79.568,79.591,79.518,79.525,228400000.0
2007-06-01 03:20:00,79.552,79.577,79.529,79.569,413440000.0
2007-06-01 03:25:00,79.538,79.579,79.53,79.559,371220000.0
2007-06-01 03:30:00,79.565,79.576,79.517,79.558,262950000.0
2007-06-01 03:35:00,79.572,79.585,79.534,79.58,202060000.0
2007-06-01 03:40:00,79.553,79.58,79.533,79.533,214840000.0
2007-06-01 03:45:00,79.566,79.582,79.528,79.554,416240000.0
2007-06-01 03:50:00,79.577,79.591,79.555,79.588,211290000.0
2007-06-01 03:55:00,79.569,79.592,79.554,79.554,198890000.0
2007-06-01 04:00:00,79.581,79.617,79.562,79.586,373630000.0
2007-06-01 04:05:00,79.598,79.599,79.561,79.586,416350000.0
2007-06-01 04:10:00,79.564,79.61,79.557,79.584,464240000.0
2007-06-01 04:15:00,79.572,79.612,79.559,79.593,275030000.0
2007-06-01 04:20:00,79.562,79.597,79.562,79.566,159900000.0
2007-06-01 04:25:00,79.562,79.603,79.56,79.594,473590000.0
2007-06-01 04:30:00,79.586,79.625,79.555,79.615,552950000.0
2007-06-01 04:35:00,79.604,79.618,79.599,79.61,423790000.0
2007-06-01 04:40:00,79.609,79.613,79.574,79.587,273170000.0
2007-06-01 04:45:00,79.607,79.629,79.581,79.605,263910000.0
2007-06-01 04:50:00,79.656,79.656,79.612,79.621,186420000.0
2007-06-01 04:55:00,79.632,79.646,79.61,79.622,196840000.0
2007-06-01 05:00:00,79.636,79.657,79.626,79.646,301730000.0
2007-06-01 05:05:00,79.634,79.642,79.604,79.613,243160000.0
2007-06-01 05:10:00,79.676,79.676,79.624,79.628,216290000.0
2007-06-01 05:15:00,79.621,79.668,79.591,79.614,306720000.0
2007-06-01 05:20:00,79.637,79.637,79.571,79.592,236040000.0
2007-06-01 05:25:00,79.579,79.608,79.569,79.601,318970000.0
2007-06-01 05:30:00,79.633,79.649,79.594,79.599,307310000.0
2007-06-01 05:35:00,79.618,79.649,79.613,79.62,335720000.0
2007-06-01 05:40:00,79.624,79.627,79.59,79.591,188540000.0
2007-06-01 05:45:00,79.623,79.626,79.598,79.608,193740000.0
2007-06-01 05:50:00,79.6,79.657,79.596,79.634,207380000.0
2007-06-01 05:55:00,79.624,79.632,79.583,79.583,373250000.0
2007-06-01 06:00:00,79.635,79.635,79.602,79.612,155680000.0
2007-06-01 06:05:00,79.645,79.648,79.637,79.637,298440000.0
2007-06-01 06:10:00,79.617,79.624,79.585,79.608,191440000.0
2007-06-01 06:15:00,79.625,79.625,79.588,79.615,135030000.0
2007-06-01 06:20:00,79.579,79.619,79.579,79.613,535380000.0
2007-06-01 06:25:00,79.587,79.635,79.579,79.618,193300000.0
2007-06-01 06:30:00,79.593,79.617,79.583,79.613,361120000.0
2007-06-01 06:35:00,79.572,79.636,79.572,79.636,319070000.0
2007-06-01 06:40:00,79.596,79.635,79.583,79.61,385850000.0
2007-06-01 06:45:00,79.674,79.674,79.594,79.626,282400000.0
2007-06-01 06:50:00,79.625,79.637,79.594,79.62,401800000.0
2007-06-01 06:55:00,79.614,79.635,79.586,79.589,275130000.0
2007-06-01 07:00:00,79.601,79.645,79.601,79.638,418150000.0
2007-06-01 07:05:00,79.646,79.646,79.61,79.642,283890000.0
2007-06-01 07:10:00,79.654,79.66,79.619,79.628,232090000.0
2007-06-01 07:15:00,79.624,79.674,79.624,79.66,212290000.0
2007-06-01 07:20:00,79.667,79.689,79.632,79.681,546930000.0
2007-06-01 07:25:00,79.682,79.713,79.667,79.688,311070000.0
2007-06-01 07:30:00,79.665,79.709,79.664,79.699,260990000.0
2007-06-01 07:35:00,79.675,79.701,79.662,79.694,291300000.0
2007-06-01 07:40:00,79.683,79.705,79.658,79.704,682330000.0
2007-06-01 07:45:00,79.68,79.71,79.664,79.685,385790000.0
2007-06-01 07:50:00,79.671,79.724,79.662,79.671,408270000.0
2007-06-01 07:55:00,79.676,79.702,79.663,79.701,399960000.0
2007-06-01 08:00:00,79.713,79.713,79.664,79.676,423040000.0
2007-06-01 08:05:00,79.675,79.706,79.659,79.682,284270000.0
2007-06-01 08:10:00,79.695,79.698,79.634,79.663,305280000.0
2007-06-01 08:15:00,79.64,79.676,79.631,79.666,413580000.0
2007-06-01 08:20:00,79.646,79.67,79.633,79.654,204700000.0
2007-06-01 08:25:00,79.629,79.658,79.605,79.635,218090000.0
2007-06-01 08:30:00,79.676,79.68,79.618,79.664,524040000.0
2007-06-01 08:35:00,79.616,79.639,79.565,79.568,693680000.0
2007-06-01 08:40:00,79.609,79.609,79.54,79.573,419690000.0
2007-06-01 08:45:00,79.564,79.589,79.539,79.553,648630000.0
2007-06-01 08:50:00,79.566,79.622,79.566,79.585,459830000.0
2007-06-01 08:55:00,79.594,79.649,79.586,79.628,688100000.0
2007-06-01 09:00:00,79.633,79.64,79.553,79.558,308730000.0
2007-06-01 09:05:00,79.588,79.613,79.57,79.598,223210000.0
2007-06-01 09:10:00,79.597,79.631,79.587,79.628,462540000.0
2007-06-01 09:15:00,79.618,79.64,79.596,79.637,602330000.0
2007-06-01 09:20:00,79.604,79.641,79.604,79.626,192790000.0
2007-06-01 09:25:00,79.612,79.66,79.609,79.643,272340000.0
2007-06-01 09:30:00,79.636,79.688,79.617,79.663,697590000.0
2007-06-01 09:35:00,79.687,79.687,79.62,79.643,392960000.0
2007-06-01 09:40:00,79.628,79.67,79.61,79.617,416290000.0
2007-06-01 09:45:00,79.609,79.652,79.603,79.603,634960000.0
2007-06-01 09:50:00,79.62,79.657,79.602,79.649,449580000.0
2007-06-01 09:55:00,79.642,79.642,79.592,79.607,383350000.0
2007-06-01 10:00:00,79.598,79.632,79.588,79.609,465000000.0
2007-06-01 10:05:00,79.6,79.647,79.6,79.633,200220000.0
2007-06-01 10:10:00,79.592,79.63,79.588,79.608,643600000.0
2007-06-01 10:15:00,79.62,79.652,79.608,79.644,390390000.0
2007-06-01 10:20:00,79.629,79.65,79.603,79.627,663970000.0
2007-06-01 10:25:00,79.62,79.674,79.62,79.643,378920000.0
2007-06-01 10:30:00,79.662,79.666,79.618,79.627,297610000.0
2007-06-01 10:35:00,79.628,79.652,79.615,79.615,336200000.0
2007-06-01 10:40:00,79.599,79.654,79.599,79.633,290220000.0
2007-06-01 10:45:00,79.64,79.642,79.597,79.615,364820000.0
2007-06-01 10:50:00,79.599,79.64,79.577,79.591,614590000.0
2007-06-01 10:55:00,79.605,79.636,79.6,79.616,255140000.0
2007-06-01 11:00:00,79.672,79.672,79.621,79.64,221110000.0
2007-06-01 11:05:00,79.646,79.658,79.634,79.638,312020000.0
2007-06-01 11:10:00,79.617,79.66,79.607,79.613,511050000.0
2007-06-01 11:15:00,79.652,79.659,79.609,79.657,398080000.0
2007-06-01 11:20:00,79.615,79.658,79.591,79.604,552410000.0
2007-06-01 11:25:00,79.607,79.643,79.598,79.641,337420000.0
2007-06-01 11:30:00,79.634,79.646,79.601,79.618,530460000.0
2007-06-01 11:35:00,79.607,79.657,79.606,79.652,283990000.0
2007-06-01 11:40:00,79.656,79.671,79.626,79.652,582820000.0
2007-06-01 11:45:00,79.62,79.671,79.62,79.65,457400000.0
2007-06-01 11:50:00,79.623,79.678,79.623,79.635,603430000.0
2007-06-01 11:55:00,79.602,79.667,79.594,79.644,451520000.0
2007-06-01 12:00:00,79.606,79.637,79.578,79.586,414150000.0
2007-06-01 12:05:00,79.596,79.627,79.591,79.62,615840000.0
2007-06-01 12:10:00,79.6,79.645,79.6,79.633,335100000.0
2007-06-01 12:15:00,79.643,79.658,79.606,79.651,408960000.0
2007-06-01 12:20:00,79.628,79.67,79.624,79.664,613340000.0
2007-06-01 12:25:00,79.621,79.656,79.604,79.607,551970000.0
2007-06-01 12:30:00,79.638,79.648,79.589,79.59,544030000.0
2007-06-01 12:35:00,79.602,79.638,79.598,79.631,260700000.0
2007-06-01 12:40:00,79.613,79.634,79.598,79.63,504890000.0
2007-06-01 12:45:00,79.626,79.643,79.598,79.598,349800000.0
2007-06-01 12:50:00,79.608,79.646,79.603,79.639,396390000.0
2007-06-01 12:55:00,79.613,79.667,79.607,79.643,277180000.0
2007-06-01 13:00:00,79.657,79.736,79.628,79.648,176750000.0
2007-06-01 13:05:00,79.64,79.676,79.623,79.623,256280000.0
2007-06-01 13:10:00,79.627,79.665,79.609,79.661,306900000.0
2007-06-01 13:15:00,79.674,79.679,79.608,79.648,386110000.0
2007-06-01 13:20:00,79.717,79.717,79.616,79.627,524890000.0
2007-06-01 13:25:00,79.655,79.664,79.618,79.625,336510000.0
2007-06-01 13:30:00,79.641,79.679,79.631,79.634,531630000.0
2007-06-01 13:35:00,79.636,79.681,79.635,79.635,469020000.0
2007-06-01 13:40:00,79.64,79.673,79.619,79.624,306220000.0
2007-06-01 13:45:00,79.637,79.662,79.615,79.647,363760000.0
2007-06-01 13:50:00,79.639,79.667,79.632,79.648,465420000.0
2007-06-01 13:55:00,79.672,79.672,79.629,79.635,379370000.0
2007-06-01 14:00:00,79.658,79.678,79.632,79.652,404190000.0
2007-06-01 14:05:00,79.658,79.676,79.634,79.667,479510000.0
2007-06-01 14:10:00,79.675,79.675,79.633,79.668,311880000.0
2007-06-01 14:15:00,79.638,79.674,79.636,79.671,368230000.0
2007-06-01 14:20:00,79.669,79.672,79.626,79.636,553880000.0
2007-06-01 14:25:00,79.654,79.665,79.606,79.633,565420000.0
2007-06-01 14:30:00,79.653,79.696,79.581,79.587,261620000.0
2007-06-01 14:35:00,79.596,79.669,79.569,79.66,693200000.0
2007-06-01 14:40:00,79.651,79.731,79.643,79.69,524190000.0
2007-06-01 14:45:00,79.693,79.731,79.658,79.714,548290000.0
2007-06-01 14:50:00,79.729,79.729,79.646,79.683,524120000.0
2007-06-01 14:55:00,79.661,79.734,79.653,79.734,697440000.0
2007-06-01 15:00:00,79.73,79.737,79.672,79.726,460430000.0
2007-06-01 15:05:00,79.712,79.746,79.658,79.669,585150000.0
2007-06-01 15:10:00,79.679,79.733,79.663,79.703,603460000.0
2007-06-01 15:15:00,79.689,79.72,79.66,79.679,495300000.0
2007-06-01 15:20:00,79.693,79.695,79.632,79.668,529380000.0
2007-06-01 15:25:00,79.654,79.689,79.626,79.646,469060000.0
2007-06-01 15:30:00,79.691,79.704,79.635,79.667,430620000.0
2007-06-01 15:35:00,79.661,79.705,79.658,79.677,676810000.0
2007-06-01 15:40:00,79.649,79.691,79.649,79.654,383950000.0
2007-06-01 15:45:00,79.648,79.698,79.648,79.655,712180000.0
2007-06-01 15:50:00,79.656,79.715,79.656,79.71,262210000.0
2007-06-01 15:55:00,79.699,79.7,79.644,79.658,313350000.0
2007-06-01 16:00:00,79.648,79.703,79.638,79.678,467140000.0
2007-06-01 16:05:00,79.653,79.705,79.649,79.703,634010000.0
2007-06-01 16:10:00,79.672,79.716,79.672,79.696,584400000.0
2007-06-01 16:15:00,79.684,79.716,79.639,79.646,272920000.0
2007-06-01 16:20:00,79.664,79.709,79.664,79.668,350300000.0
2007-06-01 16:25:00,79.698,79.713,79.672,79.675,279640000.0
2007-06-01 16:30:00,79.699,79.702,79.66,79.66,415570000.0
2007-06-01 16:35:00,79.694,79.694,79.642,79.667,619440000.0
2007-06-01 16:40:00,79.65,79.674,79.603,79.646,590220000.0
2007-06-01 16:45:00,79.654,79.661,79.621,79.64,646520000.0
2007-06-01 16:50:00,79.623,79.654,79.569,79.585,497170000.0
2007-06-01 16:55:00,79.565,79.629,79.548,79.599,550940000.0
2007-06-01 17:00:00,79.61,79.634,79.561,79.577,631360000.0
2007-06-01 17:05:00,79.573,79.639,79.569,79.625,397180000.0
2007-06-01 17:10:00,79.634,79.634,79.576,79.581,458340000.0
2007-06-01 17:15:00,79.613,79.63,79.583,79.614,631590000.0
2007-06-01 17:20:00,79.604,79.645,79.585,79.588,256990000.0
2007-06-01 17:25:00,79.603,79.663,79.603,79.635,530400000.0
2007-06-01 17:30:00,79.619,79.667,79.603,79.664,431240000.0
2007-06-01 17:35:00,79.676,79.676,79.622,79.654,692540000.0
2007-06-01 17:40:00,79.633,79.667,79.616,79.637,415180000.0
2007-06-01 17:45:00,79.628,79.688,79.628,79.658,378570000.0
2007-06-01 17:50:00,79.652,79.691,79.622,79.635,440450000.0
2007-06-01 17:55:00,79.64,79.727,79.636,79.673,437510000.0
2007-06-01 18:00:00,79.678,79.728,79.651,79.681,422610000.0
2007-06-01 18:05:00,79.651,79.682,79.639,79.66,210170000.0
2007-06-01 18:10:00,79.639,79.697,79.634,79.658,509080000.0
2007-06-01 18:15:00,79.629,79.75,79.624,79.745,563340000.0
2007-06-01 18:20:00,79.727,79.747,79.7,79.728,562080000.0
2007-06-01 18:25:00,79.684,79.718,79.679,79.718,485340000.0
2007-06-01 18:30:00,79.704,79.721,79.679,79.687,378690000.0
2007-06-01 18:35:00,79.723,79.728,79.676,79.685,377860000.0
2007-06-01 18:40:00,79.692,79.723,79.691,79.714,433350000.0
2007-06-01 18:45:00,79.705,79.721,79.685,79.717,257450000.0
2007-06-01 18:50:00,79.684,79.717,79.672,79.701,370750000.0
2007-06-01 18:55:00,79.691,79.719,79.681,79.689,311940000.0
2007-06-01 19:00:00,79.722,79.722,79.673,79.695,539070000.0
2007-06-01 19:05:00,79.703,79.727,79.687,79.72,507220000.0
2007-06-01 19:10:00,79.719,79.723,79.65,79.677,527140000.0
2007-06-01 19:15:00,79.674,79.716,79.666,79.674,315850000.0
2007-06-01 19:20:00,79.682,79.718,79.675,79.704,250420000.0
2007-06-01 19:25:00,79.654,79.715,79.641,79.683,570190000.0
2007-06-01 19:30:00,79.68,79.718,79.68,79.698,325240000.0
2007-06-01 19:35:00,79.69,79.721,79.682,79.715,465240000.0
2007-06-01 19:40:00,79.704,79.758,79.704,79.757,423860000.0
2007-06-01 19:45:00,79.764,79.765,79.75,79.75,215940000.0
2007-06-01 19:50:00,79.754,79.754,79.709,79.748,289680000.0
2007-06-01 19:55:00,79.751,79.759,79.737,79.742,318360000.0
2007-06-01 20:00:00,79.719,79.765,79.716,79.76,243630000.0
2007-06-01 20:05:00,79.716,79.749,79.707,79.717,423300000.0
2007-06-01 20:10:00,79.717,79.755,79.71,79.72,284360000.0
2007-06-01 20:15:00,79.76,79.768,79.711,79.722,402840000.0
2007-06-01 20:20:00,79.707,79.758,79.701,79.731,351500000.0
2007-06-01 20:25:00,79.737,79.738,79.696,79.73,316300000.0
2007-06-01 20:30:00,79.734,79.734,79.707,79.718,308960000.0
2007-06-01 20:35:00,79.708,79.741,79.691,79.717,411800000.0
2007-06-01 20:40:00,79.697,79.721,79.677,79.708,465770000.0
2007-06-01 20:45:00,79.713,79.734,79.683,79.733,522720000.0
2007-06-01 20:50:00,79.7,79.729,79.684,79.72,401670000.0
2007-06-01 20:55:00,79.719,79.727,79.705,79.716,196760000.0
2007-06-01 21:00:00,79.705,79.735,79.671,79.671,415080000.0
2007-06-01 21:05:00,79.682,79.723,79.676,79.701,214680000.0
2007-06-01 21:10:00,79.706,79.735,79.694,79.728,177760000.0
2007-06-01 21:15:00,79.727,79.727,79.675,79.701,274150000.0
2007-06-01 21:20:00,79.694,79.72,79.668,79.71,112890000.0
2007-06-01 21:25:00,79.676,79.708,79.675,79.686,105430000.0
2007-06-01 21:30:00,79.685,79.719,79.679,79.69,448360000.0
2007-06-01 21:35:00,79.695,79.729,79.688,79.719,195630000.0
2007-06-01 21:40:00,79.676,79.708,79.663,79.667,342190000.0
2007-06-01 21:45:00,79.676,79.684,79.64,79.65,438530000.0
2007-06-01 21:50:00,79.68,79.68,79.625,79.655,370860000.0
2007-06-01 21:55:00,79.64,79.688,79.64,79.679,268820000.0
2007-06-01 22:00:00,79.685,79.686,79.601,79.616,306490000.0
2007-06-01 22:05:00,79.645,79.666,79.613,79.632,277610000.0
2007-06-01 22:10:00,79.64,79.669,79.631,79.646,238440000.0
2007-06-01 22:15:00,79.678,79.678,79.662,79.662,95070000.0
2007-06-01 22:20:00,79.685,79.687,79.679,79.679,114410000.0
2007-06-01 22:25:00,79.676,79.676,79.658,79.666,64550000.0
2007-06-01 22:30:00,79.683,79.686,79.662,79.665,160160000.0
2007-06-01 22:35:00,79.675,79.694,79.667,79.667,187170000.0
2007-06-01 22:40:00,79.669,79.689,79.667,79.669,95600000.0
2007-06-01 22:45:00,79.695,79.703,79.662,79.676,119200000.0
2007-06-01 22:50:00,79.665,79.715,79.659,79.711,181940000.0
2007-06-01 22:55:00,79.656,79.675,79.649,79.662,64670000.0
2007-06-04 02:00:00,79.658,79.658,79.603,79.611,551940000.0
2007-06-04 02:05:00,79.617,79.667,79.609,79.619,562290000.0
2007-06-04 02:10:00,79.601,79.654,79.594,79.628,315700000.0
2007-06-04 02:15:00,79.627,79.677,79.618,79.635,601330000.0
2007-06-04 02:20:00,79.676,79.68,79.658,79.658,198380000.0
2007-06-04 02:25:00,79.62,79.678,79.617,79.618,424340000.0
2007-06-04 02:30:00,79.643,79.7,79.619,79.635,440010000.0
2007-06-04 02:35:00,79.63,79.673,79.63,79.645,146880000.0
2007-06-04 02:40:00,79.654,79.706,79.653,79.669,311280000.0
2007-06-04 02:45:00,79.707,79.707,79.658,79.672,286580000.0
2007-06-04 02:50:00,79.673,79.718,79.667,79.697,306170000.0
2007-06-04 02:55:00,79.685,79.727,79.679,79.691,365930000.0
2007-06-04 03:00:00,79.716,79.734,79.696,79.72,319360000.0
2007-06-04 03:05:00,79.737,79.75,79.706,79.715,359770000.0
2007-06-04 03:10:00,79.739,79.747,79.716,79.721,583500000.0
2007-06-04 03:15:00,79.727,79.757,79.714,79.721,327530000.0
2007-06-04 03:20:00,79.735,79.779,79.735,79.761,232670000.0
2007-06-04 03:25:00,79.777,79.799,79.755,79.77,545890000.0
2007-06-04 03:30:00,79.788,79.788,79.696,79.732,278320000.0
2007-06-04 03:35:00,79.706,79.759,79.685,79.685,205650000.0
2007-06-04 03:40:00,79.687,79.715,79.67,79.715,399400000.0
2007-06-04 03:45:00,79.747,79.747,79.698,79.709,185090000.0
2007-06-04 03:50:00,79.706,79.74,79.702,79.723,312930000.0
2007-06-04 03:55:00,79.725,79.725,79.683,79.697,320490000.0
2007-06-04 04:00:00,79.713,79.731,79.697,79.698,229690000.0
2007-06-04 04:05:00,79.712,79.735,79.702,79.728,313990000.0
2007-06-04 04:10:00,79.734,79.734,79.669,79.68,341550000.0
2007-06-04 04:15:00,79.706,79.706,79.662,79.677,365820000.0
2007-06-04 04:20:00,79.67,79.716,79.663,79.701,416680000.0
2007-06-04 04:25:00,79.672,79.709,79.671,79.692,386670000.0
2007-06-04 04:30:00,79.69,79.738,79.663,79.663,364910000.0
2007-06-04 04:35:00,79.669,79.719,79.664,79.688,195310000.0
2007-06-04 04:40:00,79.662,79.681,79.64,79.658,342760000.0
2007-06-04 04:45:00,79.695,79.704,79.642,79.647,246560000.0
2007-06-04 04:50:00,79.661,79.703,79.653,79.687,249990000.0
2007-06-04 04:55:00,79.646,79.686,79.646,79.654,130890000.0
2007-06-04 05:00:00,79.657,79.68,79.655,79.667,90780000.0
2007-06-04 05:05:00,79.706,79.71,79.699,79.701,158500000.0
2007-06-04 05:10:00,79.686,79.686,79.655,79.68,93830000.0
2007-06-04 05:15:00,79.679,79.725,79.674,79.709,202830000.0
2007-06-04 05:20:00,79.7,79.734,79.695,79.729,258750000.0
2007-06-04 05:25:00,79.684,79.727,79.678,79.715,250560000.0
2007-06-04 05:30:00,79.705,79.732,79.694,79.721,196420000.0
2007-06-04 05:35:00,79.729,79.748,79.709,79.742,352820000.0
2007-06-04 05:40:00,79.713,79.752,79.711,79.736,229950000.0
2007-06-04 05:45:00,79.766,79.774,79.721,79.754,233020000.0
2007-06-04 05:50:00,79.723,79.764,79.696,79.74,360110000.0
2007-06-04 05:55:00,79.706,79.746,79.702,79.703,264810000.0
2007-06-04 06:00:00,79.707,79.758,79.7,79.72,416190000.0
2007-06-04 06:05:00,79.726,79.76,79.72,79.742,440240000.0
2007-06-04 06:10:00,79.739,79.749,79.714,79.749,429540000.0
2007-06-04 06:15:00,79.716,79.749,79.704,79.724,482640000.0
2007-06-04 06:20:00,79.712,79.756,79.712,79.75,284090000.0
2007-06-04 06:25:00,79.722,79.743,79.711,79.726,438830000.0
2007-06-04 06:30:00,79.732,79.75,79.706,79.707,256630000.0
2007-06-04 06:35:00,79.726,79.767,79.723,79.757,195750000.0
2007-06-04 06:40:00,79.782,79.783,79.716,79.719,258230000.0
2007-06-04 06:45:00,79.736,79.779,79.721,79.749,381630000.0
2007-06-04 06:50:00,79.716,79.747,79.712,79.738,328600000.0
2007-06-04 06:55:00,79.715,79.734,79.69,79.691,560240000.0
2007-06-04 07:00:00,79.734,79.746,79.686,79.732,545060000.0
2007-06-04 07:05:00,79.703,79.76,79.691,79.715,423570000.0
2007-06-04 07:10:00,79.717,79.744,79.694,79.716,502610000.0
2007-06-04 07:15:00,79.713,79.746,79.686,79.734,463840000.0
2007-06-04 07:20:00,79.699,79.759,79.694,79.705,398150000.0
2007-06-04 07:25:00,79.776,79.776,79.769,79.771,128900000.0
2007-06-04 07:30:00,79.705,79.741,79.682,79.717,366620000.0
2007-06-04 07:35:00,79.697,79.743,79.666,79.68,356840000.0
2007-06-04 07:40:00,79.674,79.725,79.659,79.661,462940000.0
2007-06-04 07:45:00,79.691,79.718,79.657,79.665,452080000.0
2007-06-04 07:50:00,79.675,79.699,79.667,79.691,394540000.0
2007-06-04 07:55:00,79.675,79.702,79.663,79.681,328260000.0
2007-06-04 08:00:00,79.697,79.716,79.673,79.686,402060000.0
2007-06-04 08:05:00,79.697,79.741,79.683,79.724,368420000.0
2007-06-04 08:10:00,79.714,79.75,79.701,79.745,511880000.0
2007-06-04 08:15:00,79.737,79.748,79.704,79.704,382010000.0
2007-06-04 08:20:00,79.719,79.748,79.686,79.733,431400000.0
2007-06-04 08:25:00,79.711,79.717,79.685,79.686,348760000.0
2007-06-04 08:30:00,79.7,79.717,79.668,79.673,617920000.0
2007-06-04 08:35:00,79.67,79.748,79.668,79.741,416380000.0
2007-06-04 08:40:00,79.679,79.709,79.66,79.688,540450000.0
2007-06-04 08:45:00,79.711,79.726,79.657,79.684,537660000.0
2007-06-04 08:50:00,79.653,79.692,79.619,79.657,595820000.0
2007-06-04 08:55:00,79.646,79.698,79.642,79.646,520570000.0
2007-06-04 09:00:00,79.648,79.703,79.646,79.661,307650000.0
2007-06-04 09:05:00,79.672,79.717,79.657,79.704,429360000.0
2007-06-04 09:10:00,79.67,79.702,79.652,79.652,226930000.0
2007-06-04 09:15:00,79.658,79.711,79.652,79.692,503440000.0
2007-06-04 09:20:00,79.702,79.737,79.674,79.695,639760000.0
2007-06-04 09:25:00,79.676,79.692,79.645,79.651,377440000.0
2007-06-04 09:30:00,79.648,79.685,79.632,79.664,616590000.0
2007-06-04 09:35:00,79.643,79.661,79.613,79.627,550150000.0
2007-06-04 09:40:00,79.624,79.677,79.619,79.65,567100000.0
2007-06-04 09:45:00,79.676,79.677,79.642,79.651,517330000.0
2007-06-04 09:50:00,79.66,79.682,79.634,79.669,272290000.0
2007-06-04 09:55:00,79.655,79.718,79.655,79.707,385130000.0
2007-06-04 10:00:00,79.684,79.718,79.674,79.684,418830000.0
2007-06-04 10:05:00,79.703,79.711,79.675,79.675,454820000.0
2007-06-04 10:10:00,79.677,79.703,79.66,79.681,383600000.0
2007-06-04 10:15:00,79.703,79.713,79.672,79.684,401720000.0
2007-06-04 10:20:00,79.713,79.733,79.682,79.682,689640000.0
2007-06-04 10:25:00,79.69,79.714,79.679,79.705,411110000.0
2007-06-04 10:30:00,79.718,79.737,79.68,79.682,684290000.0
2007-06-04 10:35:00,79.72,79.739,79.681,79.711,265730000.0
2007-06-04 10:40:00,79.711,79.729,79.67,79.674,653660000.0
2007-06-04 10:45:00,79.675,79.707,79.673,79.7,491190000.0
2007-06-04 10:50:00,79.673,79.717,79.663,79.688,390540000.0
2007-06-04 10:55:00,79.7,79.72,79.677,79.68,597600000.0
2007-06-04 11:00:00,79.675,79.716,79.662,79.662,563430000.0
2007-06-04 11:05:00,79.695,79.728,79.666,79.708,469460000.0
2007-06-04 11:10:00,79.696,79.726,79.693,79.693,621090000.0
2007-06-04 11:15:00,79.708,79.726,79.653,79.674,544260000.0
2007-06-04 11:20:00,79.679,79.681,79.639,79.652,581200000.0
2007-06-04 11:25:00,79.647,79.691,79.647,79.655,365580000.0
2007-06-04 11:30:00,79.713,79.72,79.657,79.657,264830000.0
2007-06-04 11:35:00,79.633,79.69,79.633,79.66,373270000.0
2007-06-04 11:40:00,79.643,79.68,79.643,79.657,256210000.0
2007-06-04 11:45:00,79.698,79.714,79.662,79.679,591470000.0
2007-06-04 11:50:00,79.662,79.697,79.656,79.672,612450000.0
2007-06-04 11:55:00,79.667,79.705,79.639,79.664,476360000.0
2007-06-04 12:00:00,79.683,79.715,79.66,79.667,292790000.0
2007-06-04 12:05:00,79.703,79.712,79.66,79.704,382100000.0
2007-06-04 12:10:00,79.666,79.714,79.663,79.695,720620000.0
2007-06-04 12:15:00,79.672,79.701,79.656,79.657,429780000.0
2007-06-04 12:20:00,79.667,79.723,79.659,79.71,674680000.0
2007-06-04 12:25:00,79.694,79.74,79.684,79.733,436810000.0
2007-06-04 12:30:00,79.725,79.769,79.713,79.762,458260000.0
2007-06-04 12:35:00,79.713,79.765,79.694,79.71,532450000.0
2007-06-04 12:40:00,79.723,79.758,79.706,79.737,507020000.0
2007-06-04 12:45:00,79.775,79.777,79.683,79.701,548010000.0
2007-06-04 12:50:00,79.704,79.739,79.695,79.704,594560000.0
2007-06-04 12:55:00,79.725,79.732,79.688,79.689,451070000.0
2007-06-04 13:00:00,79.699,79.714,79.67,79.687,668960000.0
2007-06-04 13:05:00,79.671,79.703,79.663,79.689,496340000.0
2007-06-04 13:10:00,79.671,79.718,79.671,79.703,496080000.0
2007-06-04 13:15:00,79.715,79.715,79.673,79.699,540530000.0
2007-06-04 13:20:00,79.682,79.719,79.665,79.712,720820000.0
2007-06-04 13:25:00,79.708,79.708,79.663,79.674,263420000.0
2007-06-04 13:30:00,79.694,79.744,79.685,79.696,597010000.0
2007-06-04 13:35:00,79.689,79.73,79.682,79.695,616320000.0
2007-06-04 13:40:00,79.678,79.697,79.639,79.675,461730000.0
2007-06-04 13:45:00,79.668,79.689,79.65,79.657,411500000.0
2007-06-04 13:50:00,79.653,79.702,79.651,79.693,465140000.0
2007-06-04 13:55:00,79.665,79.686,79.644,79.651,399780000.0
2007-06-04 14:00:00,79.674,79.674,79.629,79.649,602150000.0
2007-06-04 14:05:00,79.673,79.683,79.643,79.677,617500000.0
2007-06-04 14:10:00,79.646,79.671,79.639,79.652,451380000.0
2007-06-04 14:15:00,79.66,79.684,79.621,79.653,368210000.0
2007-06-04 14:20:00,79.652,79.67,79.626,79.626,561010000.0
2007-06-04 14:25:00,79.624,79.651,79.603,79.605,533260000.0
2007-06-04 14:30:00,79.623,79.644,79.54,79.54,441850000.0
2007-06-04 14:35:00,79.556,79.589,79.519,79.523,592430000.0
2007-06-04 14:40:00,79.527,79.55,79.51,79.51,532580000.0
2007-06-04 14:45:00,79.535,79.549,79.488,79.497,535690000.0
2007-06-04 14:50:00,79.496,79.519,79.426,79.432,397700000.0
2007-06-04 14:55:00,79.424,79.452,79.406,79.438,319310000.0
2007-06-04 15:00:00,79.437,79.513,79.425,79.494,423310000.0
2007-06-04 15:05:00,79.473,79.495,79.442,79.443,390280000.0
2007-06-04 15:10:00,79.459,79.476,79.425,79.425,366650000.0
2007-06-04 15:15:00,79.442,79.472,79.37,79.392,627980000.0
2007-06-04 15:20:00,79.41,79.428,79.378,79.412,444240000.0
2007-06-04 15:25:00,79.396,79.449,79.382,79.449,539000000.0
2007-06-04 15:30:00,79.436,79.462,79.413,79.435,557000000.0
2007-06-04 15:35:00,79.434,79.515,79.43,79.5,617100000.0
2007-06-04 15:40:00,79.503,79.552,79.478,79.52,544620000.0
2007-06-04 15:45:00,79.514,79.553,79.492,79.553,323560000.0
2007-06-04 15:50:00,79.549,79.604,79.549,79.558,586020000.0
2007-06-04 15:55:00,79.559,79.598,79.543,79.57,547870000.0
2007-06-04 16:00:00,79.563,79.6,79.54,79.54,463550000.0
2007-06-04 16:05:00,79.572,79.593,79.529,79.555,617900000.0
2007-06-04 16:10:00,79.557,79.598,79.544,79.559,546820000.0
2007-06-04 16:15:00,79.554,79.588,79.514,79.55,575110000.0
2007-06-04 16:20:00,79.54,79.571,79.534,79.571,351720000.0
2007-06-04 16:25:00,79.571,79.608,79.542,79.545,621880000.0
2007-06-04 16:30:00,79.54,79.579,79.537,79.574,420280000.0
2007-06-04 16:35:00,79.582,79.598,79.547,79.578,552060000.0
2007-06-04 16:40:00,79.55,79.578,79.52,79.554,572000000.0
2007-06-04 16:45:00,79.577,79.577,79.508,79.53,602870000.0
2007-06-04 16:50:00,79.539,79.573,79.517,79.565,511550000.0
2007-06-04 16:55:00,79.559,79.583,79.542,79.549,304650000.0
2007-06-04 17:00:00,79.572,79.628,79.561,79.566,329110000.0
2007-06-04 17:05:00,79.584,79.613,79.572,79.591,604130000.0
2007-06-04 17:10:00,79.582,79.601,79.55,79.57,572170000.0
2007-06-04 17:15:00,79.572,79.582,79.512,79.512,503550000.0
2007-06-04 17:20:00,79.511,79.552,79.511,79.531,602080000.0
2007-06-04 17:25:00,79.509,79.543,79.506,79.539,441860000.0
2007-06-04 17:30:00,79.503,79.537,79.495,79.504,521410000.0
2007-06-04 17:35:00,79.522,79.553,79.501,79.549,667960000.0
2007-06-04 17:40:00,79.549,79.55,79.503,79.508,396210000.0
2007-06-04 17:45:00,79.505,79.538,79.474,79.497,649440000.0
2007-06-04 17:50:00,79.528,79.553,79.485,79.544,259200000.0
2007-06-04 17:55:00,79.501,79.524,79.49,79.513,466240000.0
2007-06-04 18:00:00,79.518,79.53,79.489,79.505,557130000.0
2007-06-04 18:05:00,79.521,79.552,79.517,79.517,453050000.0
2007-06-04 18:10:00,79.502,79.541,79.491,79.491,641710000.0
2007-06-04 18:15:00,79.534,79.538,79.484,79.534,371720000.0
2007-06-04 18:20:00,79.503,79.549,79.503,79.514,528390000.0
2007-06-04 18:25:00,79.529,79.551,79.49,79.5,710540000.0
2007-06-04 18:30:00,79.536,79.536,79.495,79.515,240900000.0
2007-06-04 18:35:00,79.533,79.54,79.505,79.514,171760000.0
2007-06-04 18:40:00,79.509,79.542,79.502,79.539,595610000.0
2007-06-04 18:45:00,79.524,79.549,79.505,79.542,437870000.0
2007-06-04 18:50:00,79.563,79.568,79.551,79.552,177760000.0
2007-06-04 18:55:00,79.573,79.579,79.536,79.543,267180000.0
2007-06-04 19:00:00,79.554,79.571,79.533,79.543,691040000.0
2007-06-04 19:05:00,79.536,79.616,79.532,79.612,462910000.0
2007-06-04 19:10:00,79.575,79.613,79.572,79.593,640620000.0
2007-06-04 19:15:00,79.586,79.627,79.571,79.574,396130000.0
2007-06-04 19:20:00,79.591,79.628,79.566,79.623,669190000.0
2007-06-04 19:25:00,79.583,79.618,79.548,79.555,520010000.0
2007-06-04 19:30:00,79.555,79.607,79.555,79.602,177070000.0
2007-06-04 19:35:00,79.599,79.611,79.574,79.59,265580000.0
2007-06-04 19:40:00,79.563,79.609,79.56,79.602,397540000.0
2007-06-04 19:45:00,79.636,79.639,79.584,79.596,464300000.0
2007-06-04 19:50:00,79.577,79.619,79.577,79.603,262830000.0
2007-06-04 19:55:00,79.603,79.629,79.584,79.585,400220000.0
2007-06-04 20:00:00,79.621,79.639,79.606,79.613,461350000.0
2007-06-04 20:05:00,79.581,79.639,79.576,79.605,415470000.0
2007-06-04 20:10:00,79.6,79.624,79.573,79.586,366620000.0
2007-06-04 20:15:00,79.567,79.591,79.547,79.554,685720000.0
2007-06-04 20:20:00,79.583,79.589,79.547,79.581,264660000.0
2007-06-04 20:25:00,79.563,79.596,79.561,79.591,175440000.0
2007-06-04 20:30:00,79.57,79.579,79.526,79.56,405330000.0
2007-06-04 20:35:00,79.536,79.58,79.533,79.57,543930000.0
2007-06-04 20:40:00,79.563,79.567,79.518,79.549,179110000.0
2007-06-04 20:45:00,79.529,79.58,79.529,79.534,254910000.0
2007-06-04 20:50:00,79.537,79.565,79.53,79.556,393350000.0
2007-06-04 20:55:00,79.542,79.58,79.53,79.533,715260000.0
2007-06-04 21:00:00,79.529,79.571,79.529,79.563,256990000.0
2007-06-04 21:05:00,79.573,79.578,79.536,79.567,393270000.0
2007-06-04 21:10:00,79.536,79.567,79.507,79.526,410430000.0
2007-06-04 21:15:00,79.555,79.579,79.535,79.572,367630000.0
2007-06-04 21:20:00,79.542,79.582,79.537,79.578,264550000.0
2007-06-04 21:25:00,79.539,79.57,79.536,79.56,322580000.0
2007-06-04 21:30:00,79.526,79.57,79.526,79.563,263770000.0
2007-06-04 21:35:00,79.513,79.563,79.513,79.525,533540000.0
2007-06-04 21:40:00,79.527,79.557,79.519,79.532,410100000.0
2007-06-04 21:45:00,79.553,79.559,79.506,79.511,349400000.0
2007-06-04 21:50:00,79.517,79.558,79.515,79.552,262500000.0
2007-06-04 21:55:00,79.558,79.558,79.538,79.542,173080000.0
2007-06-04 22:00:00,79.573,79.579,79.515,79.517,539420000.0
2007-06-04 22:05:00,79.543,79.552,79.54,79.541,173300000.0
2007-06-04 22:10:00,79.553,79.558,79.552,79.553,87580000.0
2007-06-04 22:15:00,79.525,79.556,79.514,79.553,261940000.0
2007-06-04 22:20:00,79.553,79.559,79.522,79.549,263040000.0
2007-06-04 22:25:00,79.551,79.551,79.523,79.538,282030000.0
2007-06-04 22:30:00,79.528,79.557,79.513,79.555,300390000.0
2007-06-04 22:35:00,79.552,79.561,79.5,79.545,262390000.0
2007-06-04 22:40:00,79.498,79.517,79.487,79.495,385170000.0
2007-06-04 22:45:00,79.496,79.518,79.473,79.503,299940000.0
2007-06-04 22:50:00,79.473,79.568,79.473,79.562,259360000.0
2007-06-04 22:55:00,79.537,79.559,79.508,79.531,259450000.0
2007-06-04 23:00:00,79.549,79.55,79.517,79.52,262510000.0
2007-06-04 23:05:00,79.533,79.577,79.523,79.573,353180000.0
2007-06-04 23:10:00,79.556,79.556,79.511,79.512,174850000.0
2007-06-04 23:15:00,79.498,79.537,79.476,79.48,346860000.0
2007-06-04 23:20:00,79.513,79.519,79.461,79.488,393070000.0
2007-06-04 23:25:00,79.462,79.495,79.446,79.481,707440000.0
2007-06-04 23:30:00,79.477,79.516,79.477,79.509,383890000.0
2007-06-04 23:35:00,79.513,79.541,79.512,79.535,179240000.0
2007-06-04 23:40:00,79.499,79.512,79.463,79.469,259670000.0
2007-06-04 23:45:00,79.484,79.505,79.458,79.467,587440000.0
2007-06-04 23:50:00,79.458,79.483,79.443,79.455,623400000.0
2007-06-04 23:55:00,79.458,79.485,79.446,79.446,360810000.0
2007-06-05 00:00:00,79.456,79.479,79.456,79.462,173050000.0
2007-06-05 00:05:00,79.493,79.497,79.481,79.481,178110000.0
2007-06-05 00:10:00,79.447,79.479,79.438,79.445,411900000.0
2007-06-05 00:15:00,79.446,79.482,79.436,79.44,362640000.0
2007-06-05 00:20:00,79.453,79.468,79.444,79.448,180020000.0
2007-06-05 00:25:00,79.443,79.502,79.441,79.469,262890000.0
2007-06-05 00:30:00,79.473,79.494,79.457,79.46,360840000.0
2007-06-05 00:35:00,79.45,79.5,79.448,79.494,462950000.0
2007-06-05 00:40:00,79.489,79.492,79.472,79.481,179580000.0
2007-06-05 00:45:00,79.476,79.512,79.459,79.466,363840000.0
2007-06-05 00:50:00,79.459,79.511,79.458,79.504,499090000.0
2007-06-05 00:55:00,79.463,79.487,79.459,79.477,605680000.0
2007-06-05 01:00:00,79.515,79.515,79.477,79.495,569600000.0
2007-06-05 01:05:00,79.48,79.482,79.457,79.471,369480000.0
2007-06-05 01:10:00,79.443,79.483,79.443,79.456,172680000.0
2007-06-05 01:15:00,79.482,79.487,79.439,79.444,179370000.0
2007-06-05 01:20:00,79.422,79.445,79.407,79.439,389650000.0
2007-06-05 01:25:00,79.415,79.453,79.412,79.428,695830000.0
2007-06-05 01:30:00,79.441,79.491,79.431,79.44,375400000.0
2007-06-05 01:35:00,79.446,79.478,79.428,79.434,462080000.0
2007-06-05 01:40:00,79.439,79.487,79.431,79.479,361010000.0
2007-06-05 01:45:00,79.489,79.523,79.477,79.506,561670000.0
2007-06-05 01:50:00,79.563,79.573,79.502,79.531,262570000.0
2007-06-05 01:55:00,79.492,79.542,79.48,79.48,462910000.0
2007-06-05 02:00:00,79.501,79.563,79.471,79.491,494630000.0
2007-06-05 02:05:00,79.547,79.556,79.496,79.55,567080000.0
2007-06-05 02:10:00,79.51,79.529,79.5,79.5,266820000.0
2007-06-05 02:15:00,79.576,79.588,79.489,79.489,437320000.0
2007-06-05 02:20:00,79.527,79.551,79.496,79.547,567850000.0
2007-06-05 02:25:00,79.527,79.557,79.52,79.555,391650000.0
2007-06-05 02:30:00,79.551,79.579,79.535,79.546,401990000.0
2007-06-05 02:35:00,79.558,79.583,79.543,79.552,227700000.0
2007-06-05 02:40:00,79.54,79.561,79.517,79.525,501210000.0
2007-06-05 02:45:00,79.576,79.578,79.538,79.538,117390000.0
2007-06-05 02:50:00,79.548,79.592,79.54,79.567,417950000.0
2007-06-05 02:55:00,79.558,79.595,79.558,79.56,440900000.0
2007-06-05 03:00:00,79.586,79.591,79.554,79.576,322830000.0
2007-06-05 03:05:00,79.555,79.594,79.554,79.593,216360000.0
2007-06-05 03:10:00,79.572,79.585,79.56,79.569,343930000.0
2007-06-05 03:15:00,79.605,79.612,79.574,79.6,601490000.0
2007-06-05 03:20:00,79.576,79.6,79.576,79.6,100600000.0
2007-06-05 03:25:00,79.568,79.584,79.554,79.565,296640000.0
2007-06-05 03:30:00,79.562,79.585,79.552,79.585,501660000.0
2007-06-05 03:35:00,79.555,79.594,79.542,79.546,274270000.0
2007-06-05 03:40:00,79.554,79.58,79.525,79.525,313000000.0
2007-06-05 03:45:00,79.545,79.581,79.531,79.542,196770000.0
2007-06-05 03:50:00,79.554,79.554,79.494,79.494,284400000.0
2007-06-05 03:55:00,79.492,79.532,79.484,79.487,147040000.0
2007-06-05 04:00:00,79.535,79.547,79.491,79.524,199840000.0
2007-06-05 04:05:00,79.514,79.532,79.465,79.532,292360000.0
2007-06-05 04:10:00,79.485,79.53,79.475,79.497,438480000.0
2007-06-05 04:15:00,79.525,79.56,79.483,79.483,479220000.0
2007-06-05 04:20:00,79.497,79.545,79.475,79.542,674760000.0
2007-06-05 04:25:00,79.478,79.513,79.464,79.468,312770000.0
2007-06-05 04:30:00,79.535,79.536,79.517,79.517,199640000.0
2007-06-05 04:35:00,79.48,79.515,79.467,79.48,238720000.0
2007-06-05 04:40:00,79.509,79.518,79.485,79.505,433660000.0
2007-06-05 04:45:00,79.499,79.515,79.473,79.515,286390000.0
2007-06-05 04:50:00,79.502,79.514,79.468,79.491,429920000.0
2007-06-05 04:55:00,79.472,79.508,79.464,79.468,272020000.0
2007-06-05 05:00:00,79.483,79.528,79.476,79.5,330390000.0
2007-06-05 05:05:00,79.545,79.547,79.49,79.519,302680000.0
2007-06-05 05:10:00,79.519,79.539,79.489,79.536,329070000.0
2007-06-05 05:15:00,79.529,79.567,79.529,79.559,275140000.0
2007-06-05 05:20:00,79.502,79.54,79.498,79.504,301630000.0
2007-06-05 05:25:00,79.51,79.538,79.5,79.538,192170000.0
2007-06-05 05:30:00,79.521,79.546,79.499,79.539,163790000.0
2007-06-05 05:35:00,79.511,79.545,79.498,79.513,352340000.0
2007-06-05 05:40:00,79.519,79.551,79.511,79.514,350860000.0
2007-06-05 05:45:00,79.557,79.579,79.524,79.528,501710000.0
2007-06-05 05:50:00,79.597,79.597,79.515,79.515,389910000.0
2007-06-05 05:55:00,79.536,79.554,79.511,79.511,377210000.0
2007-06-05 06:00:00,79.536,79.57,79.493,79.497,278610000.0
2007-06-05 06:05:00,79.511,79.55,79.502,79.513,516180000.0
2007-06-05 06:10:00,79.527,79.551,79.508,79.542,277040000.0
2007-06-05 06:15:00,79.564,79.564,79.512,79.538,118930000.0
2007-06-05 06:20:00,79.555,79.574,79.518,79.531,203420000.0
2007-06-05 06:25:00,79.57,79.57,79.512,79.551,118750000.0
2007-06-05 06:30:00,79.524,79.577,79.524,79.549,338700000.0
2007-06-05 06:35:00,79.564,79.586,79.514,79.52,443430000.0
2007-06-05 06:40:00,79.517,79.563,79.517,79.562,271580000.0
2007-06-05 06:45:00,79.541,79.581,79.541,79.578,227860000.0
2007-06-05 06:50:00,79.547,79.567,79.521,79.546,130150000.0
2007-06-05 06:55:00,79.53,79.554,79.513,79.526,644230000.0
2007-06-05 07:00:00,79.523,79.554,79.514,79.523,250310000.0
2007-06-05 07:05:00,79.533,79.557,79.515,79.551,400730000.0
2007-06-05 07:10:00,79.53,79.568,79.522,79.526,419000000.0
2007-06-05 07:15:00,79.552,79.568,79.54,79.561,140450000.0
2007-06-05 07:20:00,79.549,79.606,79.536,79.602,240530000.0
2007-06-05 07:25:00,79.539,79.575,79.531,79.532,431340000.0
2007-06-05 07:30:00,79.521,79.557,79.512,79.555,464040000.0
2007-06-05 07:35:00,79.541,79.594,79.53,79.559,243200000.0
2007-06-05 07:40:00,79.577,79.577,79.547,79.556,210930000.0
2007-06-05 07:45:00,79.563,79.574,79.528,79.536,520810000.0
2007-06-05 07:50:00,79.553,79.574,79.536,79.547,377450000.0
2007-06-05 07:55:00,79.551,79.582,79.532,79.538,569700000.0
2007-06-05 08:00:00,79.549,79.584,79.54,79.547,327990000.0
2007-06-05 08:05:00,79.566,79.584,79.532,79.549,368100000.0
2007-06-05 08:10:00,79.57,79.601,79.535,79.535,231660000.0
2007-06-05 08:15:00,79.544,79.584,79.523,79.533,209410000.0
2007-06-05 08:20:00,79.553,79.578,79.54,79.549,137060000.0
2007-06-05 08:25:00,79.552,79.583,79.537,79.537,463860000.0
2007-06-05 08:30:00,79.55,79.574,79.534,79.573,622750000.0
2007-06-05 08:35:00,79.562,79.612,79.55,79.599,285860000.0
2007-06-05 08:40:00,79.577,79.607,79.575,79.575,214320000.0
2007-06-05 08:45:00,79.598,79.606,79.561,79.561,328090000.0
2007-06-05 08:50:00,79.551,79.596,79.551,79.59,521290000.0
2007-06-05 08:55:00,79.568,79.598,79.558,79.575,272550000.0
2007-06-05 09:00:00,79.539,79.591,79.535,79.566,236860000.0
2007-06-05 09:05:00,79.558,79.621,79.558,79.599,700430000.0
2007-06-05 09:10:00,79.574,79.616,79.557,79.557,564880000.0
2007-06-05 09:15:00,79.576,79.604,79.546,79.577,577310000.0
2007-06-05 09:20:00,79.585,79.61,79.556,79.566,441440000.0
2007-06-05 09:25:00,79.567,79.592,79.551,79.58,632240000.0
2007-06-05 09:30:00,79.573,79.617,79.573,79.605,369700000.0
2007-06-05 09:35:00,79.587,79.608,79.537,79.539,458560000.0
2007-06-05 09:40:00,79.57,79.57,79.459,79.504,616010000.0
2007-06-05 09:45:00,79.496,79.547,79.47,79.511,519210000.0
2007-06-05 09:50:00,79.506,79.574,79.506,79.574,447940000.0
2007-06-05 09:55:00,79.547,79.556,79.498,79.533,495340000.0
2007-06-05 10:00:00,79.541,79.547,79.492,79.545,687160000.0
2007-06-05 10:05:00,79.529,79.556,79.488,79.499,466670000.0
2007-06-05 10:10:00,79.507,79.55,79.488,79.512,470590000.0
2007-06-05 10:15:00,79.526,79.526,79.461,79.482,570130000.0
2007-06-05 10:20:00,79.451,79.521,79.451,79.491,489940000.0
2007-06-05 10:25:00,79.521,79.551,79.493,79.507,564990000.0
2007-06-05 10:30:00,79.556,79.557,79.498,79.511,215710000.0
2007-06-05 10:35:00,79.498,79.541,79.495,79.503,400930000.0
2007-06-05 10:40:00,79.504,79.551,79.49,79.505,694280000.0
2007-06-05 10:45:00,79.528,79.537,79.494,79.501,415430000.0
2007-06-05 10:50:00,79.524,79.524,79.464,79.496,350410000.0
2007-06-05 10:55:00,79.479,79.502,79.469,79.475,295270000.0
2007-06-05 11:00:00,79.513,79.513,79.469,79.503,280900000.0
2007-06-05 11:05:00,79.476,79.521,79.475,79.494,476700000.0
2007-06-05 11:10:00,79.517,79.517,79.472,79.479,331660000.0
2007-06-05 11:15:00,79.511,79.528,79.484,79.514,531160000.0
2007-06-05 11:20:00,79.506,79.542,79.493,79.522,380400000.0
2007-06-05 11:25:00,79.512,79.57,79.501,79.527,517220000.0
2007-06-05 11:30:00,79.512,79.528,79.491,79.523,323010000.0
2007-06-05 11:35:00,79.527,79.543,79.511,79.523,420820000.0
2007-06-05 11:40:00,79.553,79.559,79.516,79.531,456280000.0
2007-06-05 11:45:00,79.548,79.597,79.526,79.526,402190000.0
2007-06-05 11:50:00,79.52,79.556,79.497,79.513,593630000.0
2007-06-05 11:55:00,79.499,79.545,79.494,79.499,657580000.0
2007-06-05 12:00:00,79.505,79.523,79.491,79.5,294540000.0
2007-06-05 12:05:00,79.508,79.569,79.498,79.516,674720000.0
2007-06-05 12:10:00,79.527,79.527,79.488,79.495,470850000.0
2007-06-05 12:15:00,79.496,79.511,79.458,79.462,427570000.0
2007-06-05 12:20:00,79.482,79.502,79.452,79.49,671630000.0
2007-06-05 12:25:00,79.487,79.505,79.473,79.497,376580000.0
2007-06-05 12:30:00,79.492,79.556,79.486,79.5,488760000.0
2007-06-05 12:35:00,79.533,79.555,79.502,79.549,302000000.0
2007-06-05 12:40:00,79.519,79.569,79.51,79.533,384130000.0
2007-06-05 12:45:00,79.549,79.562,79.533,79.545,265060000.0
2007-06-05 12:50:00,79.541,79.598,79.535,79.543,446840000.0
2007-06-05 12:55:00,79.532,79.574,79.53,79.537,279180000.0
2007-06-05 13:00:00,79.528,79.553,79.52,79.538,517340000.0
2007-06-05 13:05:00,79.528,79.537,79.501,79.534,435940000.0
2007-06-05 13:10:00,79.511,79.524,79.494,79.508,566060000.0
2007-06-05 13:15:00,79.527,79.537,79.493,79.507,544220000.0
2007-06-05 13:20:00,79.497,79.536,79.491,79.53,380520000.0
2007-06-05 13:25:00,79.491,79.536,79.491,79.53,501620000.0
2007-06-05 13:30:00,79.518,79.534,79.5,79.512,297940000.0
2007-06-05 13:35:00,79.523,79.528,79.495,79.512,381110000.0
2007-06-05 13:40:00,79.489,79.539,79.489,79.502,583050000.0
2007-06-05 13:45:00,79.527,79.527,79.478,79.494,406530000.0
2007-06-05 13:50:00,79.488,79.524,79.473,79.473,488350000.0
2007-06-05 13:55:00,79.456,79.497,79.452,79.481,696220000.0
2007-06-05 14:00:00,79.452,79.482,79.444,79.456,437500000.0
2007-06-05 14:05:00,79.447,79.469,79.408,79.437,570260000.0
2007-06-05 14:10:00,79.447,79.47,79.434,79.448,479850000.0
2007-06-05 14:15:00,79.426,79.463,79.323,79.33,446550000.0
2007-06-05 14:20:00,79.343,79.386,79.327,79.342,706500000.0
2007-06-05 14:25:00,79.349,79.419,79.343,79.364,478140000.0
2007-06-05 14:30:00,79.388,79.399,79.303,79.31,597300000.0
2007-06-05 14:35:00,79.318,79.378,79.305,79.374,437880000.0
2007-06-05 14:40:00,79.339,79.357,79.314,79.347,741780000.0
2007-06-05 14:45:00,79.38,79.38,79.315,79.319,419630000.0
2007-06-05 14:50:00,79.321,79.321,79.246,79.269,444800000.0
2007-06-05 14:55:00,79.257,79.291,79.246,79.259,430900000.0
2007-06-05 15:00:00,79.263,79.283,79.234,79.274,658210000.0
2007-06-05 15:05:00,79.268,79.291,79.214,79.217,545630000.0
2007-06-05 15:10:00,79.207,79.22,79.17,79.182,427000000.0
2007-06-05 15:15:00,79.192,79.231,79.18,79.209,657910000.0
2007-06-05 15:20:00,79.219,79.3,79.204,79.281,348440000.0
2007-06-05 15:25:00,79.283,79.312,79.263,79.272,439940000.0
2007-06-05 15:30:00,79.278,79.3,79.258,79.294,672180000.0
2007-06-05 15:35:00,79.286,79.291,79.227,79.242,389500000.0
2007-06-05 15:40:00,79.248,79.299,79.247,79.272,619120000.0
2007-06-05 15:45:00,79.273,79.302,79.256,79.265,587580000.0
2007-06-05 15:50:00,79.277,79.303,79.256,79.264,432780000.0
2007-06-05 15:55:00,79.25,79.287,79.226,79.234,695050000.0
2007-06-05 16:00:00,79.259,79.347,79.252,79.276,439460000.0
2007-06-05 16:05:00,79.293,79.357,79.25,79.351,420580000.0
2007-06-05 16:10:00,79.349,79.407,79.321,79.392,548620000.0
2007-06-05 16:15:00,79.418,79.431,79.382,79.408,598790000.0
2007-06-05 16:20:00,79.394,79.409,79.351,79.363,599330000.0
2007-06-05 16:25:00,79.368,79.44,79.351,79.421,528970000.0
2007-06-05 16:30:00,79.416,79.508,79.407,79.465,548350000.0
2007-06-05 16:35:00,79.467,79.5,79.429,79.448,646530000.0
2007-06-05 16:40:00,79.43,79.447,79.397,79.407,509040000.0
2007-06-05 16:45:00,79.42,79.459,79.4,79.414,560660000.0
2007-06-05 16:50:00,79.421,79.421,79.38,79.403,482200000.0
2007-06-05 16:55:00,79.411,79.436,79.375,79.407,671530000.0
2007-06-05 17:00:00,79.399,79.445,79.388,79.402,370040000.0
2007-06-05 17:05:00,79.437,79.452,79.399,79.418,529490000.0
2007-06-05 17:10:00,79.43,79.491,79.43,79.466,600370000.0
2007-06-05 17:15:00,79.472,79.472,79.421,79.438,515960000.0
2007-06-05 17:20:00,79.429,79.473,79.425,79.457,652360000.0
2007-06-05 17:25:00,79.425,79.482,79.425,79.482,483490000.0
2007-06-05 17:30:00,79.463,79.476,79.433,79.454,589200000.0
2007-06-05 17:35:00,79.446,79.493,79.444,79.455,431920000.0
2007-06-05 17:40:00,79.457,79.486,79.434,79.457,441320000.0
2007-06-05 17:45:00,79.473,79.473,79.365,79.386,425550000.0
2007-06-05 17:50:00,79.379,79.414,79.364,79.405,475810000.0
2007-06-05 17:55:00,79.395,79.409,79.348,79.358,513630000.0
2007-06-05 18:00:00,79.366,79.366,79.281,79.301,509280000.0
2007-06-05 18:05:00,79.287,79.33,79.287,79.321,441980000.0
2007-06-05 18:10:00,79.284,79.297,79.251,79.26,625560000.0
2007-06-05 18:15:00,79.251,79.292,79.251,79.269,411470000.0
2007-06-05 18:20:00,79.273,79.273,79.231,79.266,602880000.0
2007-06-05 18:25:00,79.248,79.267,79.182,79.182,233490000.0
2007-06-05 18:30:00,79.192,79.29,79.192,79.256,416440000.0
2007-06-05 18:35:00,79.264,79.288,79.223,79.278,386440000.0
2007-06-05 18:40:00,79.244,79.258,79.214,79.231,427990000.0
2007-06-05 18:45:00,79.242,79.271,79.193,79.234,286890000.0
2007-06-05 18:50:00,79.202,79.239,79.2,79.218,509030000.0
2007-06-05 18:55:00,79.226,79.236,79.203,79.211,549080000.0
2007-06-05 19:00:00,79.226,79.233,79.181,79.187,551060000.0
2007-06-05 19:05:00,79.178,79.193,79.139,79.185,548160000.0
2007-06-05 19:10:00,79.207,79.24,79.196,79.218,399670000.0
2007-06-05 19:15:00,79.232,79.244,79.189,79.244,649090000.0
2007-06-05 19:20:00,79.234,79.242,79.186,79.223,380570000.0
2007-06-05 19:25:00,79.226,79.232,79.167,79.192,510830000.0
2007-06-05 19:30:00,79.192,79.216,79.165,79.184,400550000.0
2007-06-05 19:35:00,79.19,79.242,79.187,79.218,551360000.0
2007-06-05 19:40:00,79.193,79.231,79.177,79.184,405620000.0
2007-06-05 19:45:00,79.159,79.211,79.159,79.185,474340000.0
2007-06-05 19:50:00,79.198,79.236,79.183,79.227,311030000.0
2007-06-05 19:55:00,79.222,79.261,79.214,79.222,312900000.0
2007-06-05 20:00:00,79.216,79.291,79.216,79.272,312450000.0
2007-06-05 20:05:00,79.274,79.29,79.237,79.245,498890000.0
2007-06-05 20:10:00,79.255,79.273,79.234,79.256,439540000.0
2007-06-05 20:15:00,79.239,79.282,79.225,79.234,384990000.0
2007-06-05 20:20:00,79.258,79.283,79.225,79.283,266140000.0
2007-06-05 20:25:00,79.275,79.284,79.255,79.276,193540000.0
2007-06-05 20:30:00,79.256,79.283,79.246,79.246,126570000.0
2007-06-05 20:35:00,79.268,79.287,79.239,79.278,225470000.0
2007-06-05 20:40:00,79.298,79.298,79.259,79.274,224610000.0
2007-06-05 20:45:00,79.258,79.301,79.245,79.248,223660000.0
2007-06-05 20:50:00,79.299,79.299,79.248,79.275,142360000.0
2007-06-05 20:55:00,79.279,79.279,79.236,79.246,429490000.0
2007-06-05 21:00:00,79.261,79.283,79.242,79.263,445810000.0
2007-06-05 21:05:00,79.301,79.304,79.255,79.297,221710000.0
2007-06-05 21:10:00,79.277,79.308,79.268,79.295,413650000.0
2007-06-05 21:15:00,79.292,79.321,79.259,79.26,300940000.0
2007-06-05 21:20:00,79.286,79.288,79.24,79.265,214440000.0
2007-06-05 21:25:00,79.246,79.257,79.221,79.253,241140000.0
2007-06-05 21:30:00,79.244,79.286,79.238,79.256,227790000.0
2007-06-05 21:35:00,79.253,79.282,79.23,79.268,290020000.0
2007-06-05 21:40:00,79.231,79.286,79.231,79.247,440150000.0
2007-06-05 21:45:00,79.297,79.297,79.237,79.24,411440000.0
2007-06-05 21:50:00,79.265,79.265,79.224,79.224,174170000.0
2007-06-05 21:55:00,79.229,79.266,79.22,79.23,274740000.0
2007-06-05 22:00:00,79.24,79.276,79.232,79.246,268060000.0
2007-06-05 22:05:00,79.273,79.273,79.235,79.239,291730000.0
2007-06-05 22:10:00,79.229,79.256,79.214,79.23,398200000.0
2007-06-05 22:15:00,79.266,79.266,79.21,79.219,184730000.0
2007-06-05 22:20:00,79.209,79.268,79.207,79.267,234950000.0
2007-06-05 22:25:00,79.238,79.256,79.224,79.238,272740000.0
2007-06-05 22:30:00,79.255,79.278,79.244,79.272,205530000.0
2007-06-05 22:35:00,79.276,79.286,79.268,79.281,112340000.0
2007-06-05 22:40:00,79.241,79.269,79.241,79.268,48870000.0
2007-06-05 22:45:00,79.251,79.28,79.228,79.233,241730000.0
2007-06-05 22:50:00,79.239,79.259,79.229,79.257,338990000.0
2007-06-05 22:55:00,79.293,79.293,79.25,79.256,84330000.0
2007-06-05 23:00:00,79.249,79.274,79.236,79.274,94680000.0
2007-06-05 23:05:00,79.258,79.273,79.249,79.249,266190000.0
2007-06-05 23:10:00,79.236,79.274,79.235,79.241,241810000.0
2007-06-05 23:15:00,79.249,79.276,79.241,79.27,189580000.0
2007-06-05 23:20:00,79.276,79.297,79.244,79.292,148930000.0
2007-06-05 23:25:00,79.275,79.275,79.227,79.229,246330000.0
2007-06-05 23:30:00,79.217,79.241,79.203,79.21,474940000.0
2007-06-05 23:35:00,79.216,79.246,79.205,79.234,337780000.0
2007-06-05 23:40:00,79.218,79.254,79.217,79.218,277570000.0
2007-06-05 23:45:00,79.242,79.276,79.236,79.242,327660000.0
2007-06-05 23:50:00,79.231,79.27,79.229,79.244,370160000.0
2007-06-05 23:55:00,79.22,79.247,79.22,79.241,64020000.0
2007-06-06 00:00:00,79.23,79.256,79.23,79.246,153360000.0
2007-06-06 00:05:00,79.239,79.262,79.239,79.256,280870000.0
2007-06-06 00:10:00,79.248,79.269,79.245,79.261,59480000.0
2007-06-06 00:15:00,79.277,79.28,79.212,79.238,310810000.0
2007-06-06 00:20:00,79.273,79.274,79.228,79.269,266920000.0
2007-06-06 00:25:00,79.287,79.289,79.28,79.28,35730000.0
2007-06-06 00:30:00,79.258,79.268,79.213,79.225,308990000.0
2007-06-06 00:35:00,79.222,79.254,79.203,79.217,133220000.0
2007-06-06 00:40:00,79.206,79.236,79.191,79.192,143660000.0
2007-06-06 00:45:00,79.216,79.236,79.194,79.198,333740000.0
2007-06-06 00:50:00,79.188,79.208,79.184,79.202,291230000.0
2007-06-06 00:55:00,79.198,79.208,79.174,79.205,253370000.0
2007-06-06 01:00:00,79.214,79.243,79.194,79.211,252790000.0
2007-06-06 01:05:00,79.197,79.256,79.196,79.223,235760000.0
2007-06-06 01:10:00,79.225,79.245,79.209,79.229,236970000.0
2007-06-06 01:15:00,79.224,79.254,79.203,79.232,379360000.0
2007-06-06 01:20:00,79.23,79.263,79.229,79.243,162780000.0
2007-06-06 01:25:00,79.226,79.264,79.224,79.246,292320000.0
2007-06-06 01:30:00,79.265,79.285,79.255,79.255,494010000.0
2007-06-06 01:35:00,79.256,79.318,79.249,79.31,520580000.0
2007-06-06 01:40:00,79.317,79.317,79.255,79.27,353400000.0
2007-06-06 01:45:00,79.28,79.313,79.258,79.279,342890000.0
2007-06-06 01:50:00,79.265,79.3,79.259,79.296,620130000.0
2007-06-06 01:55:00,79.305,79.306,79.27,79.276,188490000.0
2007-06-06 02:00:00,79.306,79.332,79.281,79.29,497290000.0
2007-06-06 02:05:00,79.28,79.314,79.26,79.293,691450000.0
2007-06-06 02:10:00,79.277,79.289,79.243,79.254,283130000.0
2007-06-06 02:15:00,79.256,79.29,79.225,79.228,533470000.0
2007-06-06 02:20:00,79.287,79.288,79.212,79.213,567280000.0
2007-06-06 02:25:00,79.219,79.247,79.214,79.226,335620000.0
2007-06-06 02:30:00,79.253,79.277,79.219,79.269,302440000.0
2007-06-06 02:35:00,79.235,79.271,79.217,79.238,230300000.0
2007-06-06 02:40:00,79.238,79.296,79.229,79.26,487740000.0
2007-06-06 02:45:00,79.277,79.277,79.239,79.247,231600000.0
2007-06-06 02:50:00,79.24,79.32,79.24,79.246,393640000.0
2007-06-06 02:55:00,79.244,79.265,79.22,79.221,436840000.0
2007-06-06 03:00:00,79.23,79.252,79.202,79.202,316300000.0
2007-06-06 03:05:00,79.205,79.249,79.191,79.249,219090000.0
2007-06-06 03:10:00,79.263,79.263,79.222,79.236,449100000.0
2007-06-06 03:15:00,79.235,79.286,79.231,79.25,593840000.0
2007-06-06 03:20:00,79.244,79.282,79.237,79.253,212600000.0
2007-06-06 03:25:00,79.243,79.262,79.202,79.243,315240000.0
2007-06-06 03:30:00,79.227,79.24,79.176,79.18,510770000.0
2007-06-06 03:35:00,79.198,79.26,79.17,79.247,309720000.0
2007-06-06 03:40:00,79.178,79.231,79.178,79.223,286090000.0
2007-06-06 03:45:00,79.218,79.247,79.207,79.207,222190000.0
2007-06-06 03:50:00,79.25,79.25,79.206,79.233,284730000.0
2007-06-06 03:55:00,79.219,79.235,79.199,79.202,236290000.0
2007-06-06 04:00:00,79.212,79.236,79.184,79.184,212130000.0
2007-06-06 04:05:00,79.191,79.235,79.183,79.224,290200000.0
2007-06-06 04:10:00,79.195,79.215,79.181,79.209,446550000.0
2007-06-06 04:15:00,79.186,79.229,79.181,79.188,574090000.0
2007-06-06 04:20:00,79.216,79.227,79.196,79.222,562660000.0
2007-06-06 04:25:00,79.218,79.23,79.168,79.202,339160000.0
2007-06-06 04:30:00,79.172,79.217,79.159,79.176,234710000.0
2007-06-06 04:35:00,79.148,79.204,79.136,79.183,235890000.0
2007-06-06 04:40:00,79.185,79.185,79.13,79.13,368230000.0
2007-06-06 04:45:00,79.164,79.172,79.115,79.136,289850000.0
2007-06-06 04:50:00,79.158,79.171,79.131,79.165,437190000.0
2007-06-06 04:55:00,79.159,79.163,79.128,79.162,266770000.0
2007-06-06 05:00:00,79.154,79.179,79.125,79.139,311430000.0
2007-06-06 05:05:00,79.148,79.195,79.117,79.176,436020000.0
2007-06-06 05:10:00,79.148,79.189,79.145,79.18,203230000.0
2007-06-06 05:15:00,79.195,79.202,79.154,79.171,696720000.0
2007-06-06 05:20:00,79.182,79.212,79.164,79.191,432100000.0
2007-06-06 05:25:00,79.185,79.216,79.173,79.176,350790000.0
2007-06-06 05:30:00,79.182,79.257,79.173,79.251,134840000.0
2007-06-06 05:35:00,79.231,79.248,79.193,79.243,219220000.0
2007-06-06 05:40:00,79.211,79.258,79.203,79.24,567060000.0
2007-06-06 05:45:00,79.26,79.26,79.22,79.242,395780000.0
2007-06-06 05:50:00,79.222,79.286,79.218,79.28,669330000.0
2007-06-06 05:55:00,79.242,79.319,79.229,79.239,282790000.0
2007-06-06 06:00:00,79.251,79.285,79.235,79.261,298820000.0
2007-06-06 06:05:00,79.268,79.28,79.253,79.277,371650000.0
2007-06-06 06:10:00,79.259,79.287,79.241,79.248,261280000.0
2007-06-06 06:15:00,79.285,79.285,79.233,79.236,240070000.0
2007-06-06 06:20:00,79.237,79.275,79.23,79.259,139190000.0
2007-06-06 06:25:00,79.243,79.272,79.238,79.262,209350000.0
2007-06-06 06:30:00,79.255,79.269,79.233,79.248,236510000.0
2007-06-06 06:35:00,79.28,79.287,79.242,79.275,421570000.0
2007-06-06 06:40:00,79.273,79.283,79.271,79.277,91800000.0
2007-06-06 06:45:00,79.249,79.27,79.239,79.241,218130000.0
2007-06-06 06:50:00,79.251,79.271,79.245,79.265,161620000.0
2007-06-06 06:55:00,79.274,79.278,79.244,79.273,339030000.0
2007-06-06 07:00:00,79.255,79.283,79.244,79.268,202100000.0
2007-06-06 07:05:00,79.233,79.276,79.233,79.245,237260000.0
2007-06-06 07:10:00,79.267,79.302,79.236,79.236,440290000.0
2007-06-06 07:15:00,79.316,79.316,79.235,79.297,406270000.0
2007-06-06 07:20:00,79.238,79.316,79.235,79.272,215440000.0
2007-06-06 07:25:00,79.246,79.314,79.239,79.273,154900000.0
2007-06-06 07:30:00,79.233,79.285,79.226,79.26,469070000.0
2007-06-06 07:35:00,79.263,79.319,79.221,79.257,358110000.0
2007-06-06 07:40:00,79.241,79.267,79.222,79.248,547820000.0
2007-06-06 07:45:00,79.297,79.317,79.246,79.249,505850000.0
2007-06-06 07:50:00,79.254,79.254,79.218,79.22,450230000.0
2007-06-06 07:55:00,79.239,79.249,79.212,79.212,547920000.0
2007-06-06 08:00:00,79.22,79.249,79.201,79.218,329960000.0
2007-06-06 08:05:00,79.227,79.296,79.218,79.285,370850000.0
2007-06-06 08:10:00,79.259,79.277,79.244,79.262,211600000.0
2007-06-06 08:15:00,79.241,79.263,79.229,79.234,200970000.0
2007-06-06 08:20:00,79.232,79.307,79.232,79.303,224710000.0
2007-06-06 08:25:00,79.273,79.323,79.273,79.311,408150000.0
2007-06-06 08:30:00,79.328,79.357,79.315,79.338,622330000.0
2007-06-06 08:35:00,79.302,79.333,79.291,79.322,294590000.0
2007-06-06 08:40:00,79.301,79.35,79.3,79.333,336220000.0
2007-06-06 08:45:00,79.31,79.331,79.284,79.287,309990000.0
2007-06-06 08:50:00,79.302,79.343,79.297,79.321,510000000.0
2007-06-06 08:55:00,79.313,79.341,79.307,79.312,289400000.0
2007-06-06 09:00:00,79.337,79.34,79.293,79.32,231320000.0
2007-06-06 09:05:00,79.332,79.332,79.292,79.316,672050000.0
2007-06-06 09:10:00,79.294,79.336,79.294,79.31,569440000.0
2007-06-06 09:15:00,79.305,79.342,79.303,79.334,439750000.0
2007-06-06 09:20:00,79.303,79.338,79.293,79.33,437680000.0
2007-06-06 09:25:00,79.299,79.313,79.272,79.281,620470000.0
2007-06-06 09:30:00,79.277,79.328,79.225,79.25,367270000.0
2007-06-06 09:35:00,79.219,79.245,79.196,79.229,369630000.0
2007-06-06 09:40:00,79.188,79.25,79.188,79.238,647030000.0
2007-06-06 09:45:00,79.205,79.257,79.205,79.207,382580000.0
2007-06-06 09:50:00,79.212,79.228,79.175,79.2,425020000.0
2007-06-06 09:55:00,79.199,79.209,79.162,79.163,483280000.0
2007-06-06 10:00:00,79.172,79.201,79.135,79.177,678010000.0
2007-06-06 10:05:00,79.174,79.202,79.152,79.172,482110000.0
2007-06-06 10:10:00,79.169,79.202,79.16,79.18,455340000.0
2007-06-06 10:15:00,79.185,79.192,79.124,79.129,561040000.0
2007-06-06 10:20:00,79.134,79.167,79.126,79.157,474990000.0
2007-06-06 10:25:00,79.119,79.171,79.108,79.149,707680000.0
2007-06-06 10:30:00,79.116,79.148,79.105,79.108,320680000.0
2007-06-06 10:35:00,79.128,79.171,79.114,79.159,484400000.0
2007-06-06 10:40:00,79.159,79.183,79.109,79.124,704270000.0
2007-06-06 10:45:00,79.115,79.139,79.084,79.132,408930000.0
2007-06-06 10:50:00,79.122,79.23,79.104,79.216,333400000.0
2007-06-06 10:55:00,79.197,79.22,79.171,79.192,289310000.0
2007-06-06 11:00:00,79.187,79.204,79.164,79.204,530180000.0
2007-06-06 11:05:00,79.168,79.203,79.159,79.166,578760000.0
2007-06-06 11:10:00,79.154,79.213,79.154,79.177,585170000.0
2007-06-06 11:15:00,79.184,79.2,79.153,79.186,559240000.0
2007-06-06 11:20:00,79.177,79.19,79.139,79.145,396310000.0
2007-06-06 11:25:00,79.146,79.205,79.135,79.184,662470000.0
2007-06-06 11:30:00,79.193,79.211,79.147,79.147,377030000.0
2007-06-06 11:35:00,79.165,79.184,79.119,79.12,526660000.0
2007-06-06 11:40:00,79.11,79.164,79.108,79.117,525160000.0
2007-06-06 11:45:00,79.133,79.172,79.124,79.153,295390000.0
2007-06-06 11:50:00,79.162,79.189,79.143,79.185,577040000.0
2007-06-06 11:55:00,79.148,79.169,79.125,79.127,370030000.0
2007-06-06 12:00:00,79.171,79.175,79.082,79.098,397530000.0
2007-06-06 12:05:00,79.093,79.157,79.093,79.151,655440000.0
2007-06-06 12:10:00,79.115,79.141,79.103,79.115,544520000.0
2007-06-06 12:15:00,79.099,79.123,79.034,79.04,467680000.0
2007-06-06 12:20:00,79.037,79.079,78.999,79.001,621830000.0
2007-06-06 12:25:00,78.994,79.044,78.994,79.009,431020000.0
2007-06-06 12:30:00,79.036,79.052,78.986,79.008,576780000.0
2007-06-06 12:35:00,79.019,79.041,78.965,78.965,376260000.0
2007-06-06 12:40:00,78.973,79.037,78.966,79.008,354540000.0
2007-06-06 12:45:00,79.0,79.03,78.977,78.987,340350000.0
2007-06-06 12:50:00,79.0,79.03,78.984,78.984,474970000.0
2007-06-06 12:55:00,78.987,79.011,78.961,78.968,304320000.0
2007-06-06 13:00:00,78.976,79.02,78.967,79.008,535860000.0
2007-06-06 13:05:00,78.998,79.022,78.978,78.999,605400000.0
2007-06-06 13:10:00,78.991,79.021,78.976,78.98,617620000.0
2007-06-06 13:15:00,78.988,79.017,78.955,78.955,458510000.0
2007-06-06 13:20:00,78.96,79.007,78.943,79.0,381180000.0
2007-06-06 13:25:00,78.977,79.022,78.971,78.992,381580000.0
2007-06-06 13:30:00,79.002,79.045,78.991,79.026,374660000.0
2007-06-06 13:35:00,79.002,79.043,78.959,78.967,395050000.0
2007-06-06 13:40:00,78.975,78.991,78.926,78.965,543270000.0
2007-06-06 13:45:00,78.971,78.976,78.925,78.963,421270000.0
2007-06-06 13:50:00,78.949,79.024,78.949,78.991,488070000.0
2007-06-06 13:55:00,79.022,79.05,78.987,79.0,706010000.0
2007-06-06 14:00:00,78.994,79.03,78.967,78.988,428290000.0
2007-06-06 14:05:00,78.994,79.047,78.965,78.999,562920000.0
2007-06-06 14:10:00,78.99,79.05,78.99,79.045,486230000.0
2007-06-06 14:15:00,79.011,79.056,78.999,79.01,448080000.0
2007-06-06 14:20:00,79.03,79.032,78.966,78.98,698670000.0
2007-06-06 14:25:00,78.968,79.016,78.911,78.911,482350000.0
2007-06-06 14:30:00,78.918,78.931,78.844,78.886,594900000.0
2007-06-06 14:35:00,78.918,78.964,78.89,78.939,452300000.0
2007-06-06 14:40:00,78.957,79.006,78.91,78.921,732670000.0
2007-06-06 14:45:00,78.949,78.977,78.932,78.969,444950000.0
2007-06-06 14:50:00,78.983,79.009,78.955,78.98,498490000.0
2007-06-06 14:55:00,78.967,79.01,78.958,78.995,418410000.0
2007-06-06 15:00:00,79.009,79.038,78.985,78.993,688460000.0
2007-06-06 15:05:00,78.985,79.011,78.963,78.997,580310000.0
2007-06-06 15:10:00,78.976,79.017,78.967,78.972,412590000.0
2007-06-06 15:15:00,79.018,79.025,78.977,78.982,694400000.0
2007-06-06 15:20:00,79.014,79.014,78.956,78.981,351470000.0
2007-06-06 15:25:00,78.97,78.993,78.949,78.993,456510000.0
2007-06-06 15:30:00,78.983,79.027,78.963,79.009,658610000.0
2007-06-06 15:35:00,79.015,79.054,78.985,79.03,308630000.0
2007-06-06 15:40:00,79.006,79.078,79.006,79.054,614680000.0
2007-06-06 15:45:00,79.024,79.059,78.973,78.978,578840000.0
2007-06-06 15:50:00,78.989,79.027,78.976,79.013,418940000.0
2007-06-06 15:55:00,79.001,79.054,79.001,79.024,712440000.0
2007-06-06 16:00:00,79.044,79.049,79.002,79.006,415230000.0
2007-06-06 16:05:00,79.003,79.063,79.003,79.02,420630000.0
2007-06-06 16:10:00,79.02,79.023,78.983,78.992,530550000.0
2007-06-06 16:15:00,79.0,79.023,78.982,78.99,383230000.0
2007-06-06 16:20:00,79.024,79.024,78.976,78.997,639150000.0
2007-06-06 16:25:00,78.983,79.011,78.966,78.993,537410000.0
2007-06-06 16:30:00,79.027,79.027,78.971,79.001,548690000.0
2007-06-06 16:35:00,78.97,78.993,78.923,78.94,648570000.0
2007-06-06 16:40:00,78.946,78.955,78.884,78.905,499310000.0
2007-06-06 16:45:00,78.92,78.959,78.885,78.92,534260000.0
2007-06-06 16:50:00,78.893,78.915,78.852,78.915,478230000.0
2007-06-06 16:55:00,78.9,78.9,78.86,78.87,668250000.0
2007-06-06 17:00:00,78.875,78.924,78.864,78.872,351980000.0
2007-06-06 17:05:00,78.858,78.917,78.844,78.909,520120000.0
2007-06-06 17:10:00,78.886,78.954,78.886,78.929,605950000.0
2007-06-06 17:15:00,78.92,78.952,78.892,78.923,515680000.0
2007-06-06 17:20:00,78.93,78.992,78.912,78.944,660370000.0
2007-06-06 17:25:00,78.968,78.992,78.933,78.992,488320000.0
2007-06-06 17:30:00,78.964,79.0,78.899,78.911,606640000.0
2007-06-06 17:35:00,78.915,78.921,78.861,78.873,406770000.0
2007-06-06 17:40:00,78.881,78.927,78.881,78.917,721260000.0
2007-06-06 17:45:00,78.883,78.921,78.867,78.902,424300000.0
2007-06-06 17:50:00,78.917,78.947,78.891,78.921,474270000.0
2007-06-06 17:55:00,78.909,78.922,78.883,78.899,615410000.0
2007-06-06 18:00:00,78.892,78.945,78.879,78.932,568880000.0
2007-06-06 18:05:00,78.924,78.951,78.904,78.917,468040000.0
2007-06-06 18:10:00,78.94,78.978,78.924,78.955,530160000.0
2007-06-06 18:15:00,78.931,78.981,78.925,78.967,428080000.0
2007-06-06 18:20:00,78.959,79.005,78.956,78.969,648380000.0
2007-06-06 18:25:00,78.958,78.984,78.947,78.98,244320000.0
2007-06-06 18:30:00,78.951,78.983,78.934,78.955,434330000.0
2007-06-06 18:35:00,78.944,78.979,78.921,78.931,393520000.0
2007-06-06 18:40:00,78.938,78.963,78.92,78.927,376760000.0
2007-06-06 18:45:00,78.924,78.944,78.893,78.924,284860000.0
2007-06-06 18:50:00,78.935,78.948,78.902,78.93,490190000.0
2007-06-06 18:55:00,78.936,78.938,78.873,78.906,551560000.0
2007-06-06 19:00:00,78.885,78.919,78.878,78.891,567410000.0
2007-06-06 19:05:00,78.882,78.915,78.868,78.909,528500000.0
2007-06-06 19:10:00,78.911,78.911,78.862,78.863,388550000.0
2007-06-06 19:15:00,78.9,78.9,78.843,78.852,526220000.0
2007-06-06 19:20:00,78.839,78.861,78.817,78.842,385600000.0
2007-06-06 19:25:00,78.845,78.887,78.823,78.868,437920000.0
2007-06-06 19:30:00,78.848,78.87,78.833,78.864,357920000.0
2007-06-06 19:35:00,78.832,78.872,78.83,78.864,457680000.0
2007-06-06 19:40:00,78.845,78.889,78.839,78.879,349440000.0
2007-06-06 19:45:00,78.866,78.912,78.866,78.898,439640000.0
2007-06-06 19:50:00,78.867,78.9,78.854,78.86,376060000.0
2007-06-06 19:55:00,78.869,78.888,78.851,78.888,305370000.0
2007-06-06 20:00:00,78.886,78.902,78.867,78.869,330150000.0
2007-06-06 20:05:00,78.86,78.896,78.847,78.88,392710000.0
2007-06-06 20:10:00,78.852,78.892,78.851,78.873,431890000.0
2007-06-06 20:15:00,78.883,78.898,78.863,78.883,293460000.0
2007-06-06 20:20:00,78.86,78.903,78.853,78.876,355710000.0
2007-06-06 20:25:00,78.864,78.893,78.845,78.887,191260000.0
2007-06-06 20:30:00,78.887,78.903,78.871,78.903,122390000.0
2007-06-06 20:35:00,78.888,78.926,78.882,78.921,222500000.0
2007-06-06 20:40:00,78.897,78.949,78.893,78.927,234270000.0
2007-06-06 20:45:00,78.916,78.934,78.89,78.904,153430000.0
2007-06-06 20:50:00,78.898,78.919,78.883,78.893,365030000.0
2007-06-06 20:55:00,78.896,78.921,78.882,78.887,403680000.0
2007-06-06 21:00:00,78.882,78.905,78.865,78.876,408180000.0
2007-06-06 21:05:00,78.888,78.935,78.879,78.917,247310000.0
2007-06-06 21:10:00,78.905,78.905,78.876,78.879,156520000.0
2007-06-06 21:15:00,78.892,78.929,78.875,78.918,254420000.0
2007-06-06 21:20:00,78.888,78.932,78.881,78.921,348860000.0
2007-06-06 21:25:00,78.895,78.936,78.889,78.899,408950000.0
2007-06-06 21:30:00,78.912,78.936,78.897,78.925,205360000.0
2007-06-06 21:35:00,78.908,78.94,78.907,78.929,185560000.0
2007-06-06 21:40:00,78.935,78.938,78.931,78.931,99100000.0
2007-06-06 21:45:00,78.892,78.949,78.892,78.94,224930000.0
2007-06-06 21:50:00,78.936,78.949,78.929,78.942,177470000.0
2007-06-06 21:55:00,78.937,78.937,78.885,78.888,157190000.0
2007-06-06 22:00:00,78.9,78.948,78.897,78.939,175020000.0
2007-06-06 22:05:00,78.935,78.938,78.884,78.93,402780000.0
2007-06-06 22:10:00,78.889,78.919,78.884,78.914,307420000.0
2007-06-06 22:15:00,78.935,78.938,78.929,78.931,102800000.0
2007-06-06 22:20:00,78.936,78.937,78.928,78.928,137060000.0
2007-06-06 22:25:00,78.945,78.946,78.938,78.938,38500000.0
2007-06-06 22:30:00,78.928,78.939,78.899,78.917,419890000.0
2007-06-06 22:35:00,78.963,78.967,78.957,78.962,99100000.0
2007-06-06 22:40:00,78.91,78.951,78.909,78.93,150620000.0
2007-06-06 22:45:00,78.943,78.967,78.919,78.96,245430000.0
2007-06-06 22:50:00,78.952,78.952,78.902,78.948,368920000.0
2007-06-06 22:55:00,78.926,78.965,78.904,78.93,177820000.0
2007-06-06 23:00:00,78.928,78.936,78.906,78.928,145310000.0
2007-06-06 23:05:00,78.945,78.945,78.919,78.939,162600000.0
2007-06-06 23:10:00,78.925,78.951,78.92,78.946,243410000.0
2007-06-06 23:15:00,78.944,78.971,78.944,78.948,178890000.0
2007-06-06 23:20:00,78.953,78.973,78.939,78.957,115420000.0
2007-06-06 23:25:00,78.929,78.96,78.929,78.942,285610000.0
2007-06-06 23:30:00,78.931,78.964,78.931,78.938,245610000.0
2007-06-06 23:35:00,78.945,78.967,78.939,78.957,138200000.0
2007-06-06 23:40:00,78.954,78.954,78.91,78.916,138770000.0
2007-06-06 23:45:00,78.943,78.954,78.919,78.919,320180000.0
2007-06-06 23:50:00,78.936,78.937,78.9,78.918,182670000.0
2007-06-06 23:55:00,78.938,78.938,78.899,78.899,147610000.0
2007-06-07 00:00:00,78.908,78.921,78.871,78.879,159500000.0
2007-06-07 00:05:00,78.866,78.884,78.85,78.862,284180000.0
2007-06-07 00:10:00,78.869,78.906,78.862,78.895,109620000.0
2007-06-07 00:15:00,78.89,78.91,78.883,78.904,381450000.0
2007-06-07 00:20:00,78.886,78.89,78.869,78.885,73880000.0
2007-06-07 00:25:00,78.879,78.912,78.879,78.896,115610000.0
2007-06-07 00:30:00,78.906,78.923,78.88,78.88,426370000.0
2007-06-07 00:35:00,78.907,78.91,78.866,78.908,159710000.0
2007-06-07 00:40:00,78.86,78.897,78.86,78.877,307040000.0
2007-06-07 00:45:00,78.876,78.91,78.864,78.868,557780000.0
2007-06-07 00:50:00,78.879,78.907,78.877,78.902,345220000.0
2007-06-07 00:55:00,78.886,78.922,78.879,78.896,240750000.0
2007-06-07 01:00:00,78.885,78.914,78.884,78.895,305400000.0
2007-06-07 01:05:00,78.906,78.912,78.859,78.904,305680000.0
2007-06-07 01:10:00,78.887,78.901,78.881,78.887,179560000.0
2007-06-07 01:15:00,78.884,78.907,78.862,78.875,215360000.0
2007-06-07 01:20:00,78.868,78.893,78.843,78.86,244020000.0
2007-06-07 01:25:00,78.886,78.886,78.862,78.862,114770000.0
2007-06-07 01:30:00,78.865,78.902,78.85,78.856,565250000.0
2007-06-07 01:35:00,78.853,78.881,78.83,78.84,395480000.0
2007-06-07 01:40:00,78.828,78.851,78.825,78.828,351280000.0
2007-06-07 01:45:00,78.855,78.87,78.834,78.865,301940000.0
2007-06-07 01:50:00,78.855,78.877,78.83,78.871,594590000.0
2007-06-07 01:55:00,78.885,78.889,78.839,78.839,186020000.0
2007-06-07 02:00:00,78.791,78.832,78.78,78.826,375440000.0
2007-06-07 02:05:00,78.776,78.802,78.747,78.776,697850000.0
2007-06-07 02:10:00,78.767,78.805,78.76,78.786,281260000.0
2007-06-07 02:15:00,78.823,78.848,78.788,78.819,545480000.0
2007-06-07 02:20:00,78.807,78.857,78.8,78.857,698450000.0
2007-06-07 02:25:00,78.836,78.863,78.825,78.846,327900000.0
2007-06-07 02:30:00,78.861,78.889,78.838,78.849,315600000.0
2007-06-07 02:35:00,78.856,78.896,78.849,78.888,198240000.0
2007-06-07 02:40:00,78.915,78.915,78.858,78.866,331240000.0
2007-06-07 02:45:00,78.928,78.928,78.863,78.901,202820000.0
2007-06-07 02:50:00,78.871,78.898,78.862,78.889,419620000.0
2007-06-07 02:55:00,78.875,78.896,78.849,78.849,453780000.0
2007-06-07 03:00:00,78.875,78.878,78.84,78.864,335730000.0
2007-06-07 03:05:00,78.86,78.89,78.834,78.855,199010000.0
2007-06-07 03:10:00,78.842,78.857,78.822,78.842,292860000.0
2007-06-07 03:15:00,78.848,78.877,78.831,78.865,479320000.0
2007-06-07 03:20:00,78.841,78.866,78.82,78.852,294130000.0
2007-06-07 03:25:00,78.832,78.853,78.83,78.844,300340000.0
2007-06-07 03:30:00,78.825,78.854,78.821,78.854,505750000.0
2007-06-07 03:35:00,78.848,78.92,78.845,78.887,283240000.0
2007-06-07 03:40:00,78.895,78.914,78.878,78.895,289200000.0
2007-06-07 03:45:00,78.896,78.922,78.885,78.896,204350000.0
2007-06-07 03:50:00,78.905,78.926,78.886,78.912,289970000.0
2007-06-07 03:55:00,78.902,78.926,78.872,78.889,214130000.0
2007-06-07 04:00:00,78.882,78.953,78.878,78.912,223540000.0
2007-06-07 04:05:00,78.898,78.934,78.889,78.928,296760000.0
2007-06-07 04:10:00,78.892,78.919,78.888,78.909,442060000.0
2007-06-07 04:15:00,78.919,78.969,78.904,78.922,591360000.0
2007-06-07 04:20:00,78.926,78.958,78.906,78.906,690750000.0
2007-06-07 04:25:00,78.92,78.955,78.92,78.953,339260000.0
2007-06-07 04:30:00,78.946,78.985,78.929,78.967,331130000.0
2007-06-07 04:35:00,78.955,78.963,78.929,78.943,221880000.0
2007-06-07 04:40:00,78.949,78.966,78.924,78.949,441420000.0
2007-06-07 04:45:00,78.936,78.983,78.935,78.94,275250000.0
2007-06-07 04:50:00,78.932,78.978,78.921,78.931,362560000.0
2007-06-07 04:55:00,78.937,78.969,78.923,78.954,262440000.0
2007-06-07 05:00:00,78.931,78.973,78.931,78.948,328630000.0
2007-06-07 05:05:00,78.961,78.996,78.951,78.975,432050000.0
2007-06-07 05:10:00,78.966,79.004,78.964,78.988,358130000.0
2007-06-07 05:15:00,78.994,79.007,78.962,78.977,529230000.0
2007-06-07 05:20:00,78.985,79.007,78.95,78.999,436900000.0
2007-06-07 05:25:00,78.958,79.003,78.945,78.945,342800000.0
2007-06-07 05:30:00,78.951,78.975,78.942,78.966,113800000.0
2007-06-07 05:35:00,78.942,78.975,78.938,78.958,391210000.0
2007-06-07 05:40:00,78.966,78.977,78.934,78.963,562180000.0
2007-06-07 05:45:00,78.979,78.985,78.949,78.985,511360000.0
2007-06-07 05:50:00,78.956,78.992,78.947,78.987,696980000.0
2007-06-07 05:55:00,78.987,79.003,78.964,78.997,312810000.0
2007-06-07 06:00:00,78.976,79.02,78.969,78.986,287830000.0
2007-06-07 06:05:00,78.99,79.032,78.984,78.998,518840000.0
2007-06-07 06:10:00,79.028,79.041,79.002,79.022,258220000.0
2007-06-07 06:15:00,79.045,79.048,78.998,79.007,225570000.0
2007-06-07 06:20:00,79.018,79.064,79.0,79.039,249230000.0
2007-06-07 06:25:00,79.015,79.043,78.996,78.996,300870000.0
2007-06-07 06:30:00,79.026,79.032,78.989,78.995,325420000.0
2007-06-07 06:35:00,79.007,79.052,78.994,79.0,440710000.0
2007-06-07 06:40:00,79.008,79.018,78.996,79.003,270810000.0
2007-06-07 06:45:00,79.01,79.039,79.002,79.008,206330000.0
2007-06-07 06:50:00,78.99,79.029,78.99,79.029,148060000.0
2007-06-07 06:55:00,79.001,79.023,78.983,78.997,486610000.0
2007-06-07 07:00:00,79.0,79.0,78.959,78.959,232590000.0
2007-06-07 07:05:00,78.981,79.0,78.964,78.974,412400000.0
2007-06-07 07:10:00,78.967,78.997,78.955,78.955,515190000.0
2007-06-07 07:15:00,78.986,79.009,78.964,79.002,298210000.0
2007-06-07 07:20:00,79.007,79.035,78.956,79.033,122210000.0
2007-06-07 07:25:00,78.967,79.007,78.96,78.999,448070000.0
2007-06-07 07:30:00,79.025,79.027,78.977,79.007,284440000.0
2007-06-07 07:35:00,78.99,79.018,78.97,79.007,437030000.0
2007-06-07 07:40:00,79.012,79.057,78.984,79.023,633630000.0
2007-06-07 07:45:00,79.045,79.049,78.987,79.043,379460000.0
2007-06-07 07:50:00,79.02,79.066,79.02,79.027,440140000.0
2007-06-07 07:55:00,79.038,79.101,79.026,79.083,570190000.0
2007-06-07 08:00:00,79.07,79.137,79.069,79.11,436930000.0
2007-06-07 08:05:00,79.106,79.18,79.106,79.124,362870000.0
2007-06-07 08:10:00,79.149,79.192,79.124,79.185,243090000.0
2007-06-07 08:15:00,79.16,79.19,79.145,79.155,211460000.0
2007-06-07 08:20:00,79.151,79.183,79.14,79.144,237530000.0
2007-06-07 08:25:00,79.162,79.169,79.122,79.145,388000000.0
2007-06-07 08:30:00,79.154,79.162,79.115,79.122,612290000.0
2007-06-07 08:35:00,79.127,79.143,79.088,79.088,291740000.0
2007-06-07 08:40:00,79.102,79.142,79.091,79.109,431820000.0
2007-06-07 08:45:00,79.142,79.179,79.133,79.139,298550000.0
2007-06-07 08:50:00,79.12,79.167,79.116,79.162,505540000.0
2007-06-07 08:55:00,79.116,79.162,79.11,79.118,280720000.0
2007-06-07 09:00:00,79.156,79.167,79.121,79.162,230250000.0
2007-06-07 09:05:00,79.14,79.207,79.122,79.199,699820000.0
2007-06-07 09:10:00,79.195,79.24,79.187,79.187,585480000.0
2007-06-07 09:15:00,79.21,79.228,79.124,79.134,592140000.0
2007-06-07 09:20:00,79.142,79.181,79.132,79.18,458890000.0
2007-06-07 09:25:00,79.162,79.179,79.12,79.12,627310000.0
2007-06-07 09:30:00,79.108,79.159,79.086,79.104,355970000.0
2007-06-07 09:35:00,79.097,79.145,79.094,79.129,446720000.0
2007-06-07 09:40:00,79.12,79.152,79.109,79.114,618690000.0
2007-06-07 09:45:00,79.134,79.146,79.075,79.112,518910000.0
2007-06-07 09:50:00,79.084,79.11,79.071,79.071,305910000.0
2007-06-07 09:55:00,79.073,79.102,79.04,79.059,427510000.0
2007-06-07 10:00:00,79.065,79.097,79.046,79.084,672580000.0
2007-06-07 10:05:00,79.06,79.095,79.055,79.083,466320000.0
2007-06-07 10:10:00,79.107,79.112,79.055,79.059,255710000.0
2007-06-07 10:15:00,79.068,79.088,79.048,79.065,557240000.0
2007-06-07 10:20:00,79.059,79.115,79.059,79.096,488510000.0
2007-06-07 10:25:00,79.088,79.112,79.052,79.069,711300000.0
2007-06-07 10:30:00,79.079,79.095,79.065,79.065,303810000.0
2007-06-07 10:35:00,79.049,79.092,79.049,79.065,477890000.0
2007-06-07 10:40:00,79.078,79.113,79.054,79.054,697210000.0
2007-06-07 10:45:00,79.082,79.082,79.039,79.057,236960000.0
2007-06-07 10:50:00,79.065,79.106,79.051,79.063,441270000.0
2007-06-07 10:55:00,79.051,79.089,79.051,79.077,294650000.0
2007-06-07 11:00:00,79.086,79.112,79.071,79.096,519880000.0
2007-06-07 11:05:00,79.107,79.107,79.063,79.078,440000000.0
2007-06-07 11:10:00,79.084,79.084,79.011,79.011,560580000.0
2007-06-07 11:15:00,79.023,79.054,78.974,78.974,530990000.0
2007-06-07 11:20:00,78.978,79.011,78.962,78.994,388060000.0
2007-06-07 11:25:00,78.959,79.02,78.959,79.005,642220000.0
2007-06-07 11:30:00,79.037,79.037,78.979,78.979,283490000.0
2007-06-07 11:35:00,78.989,79.006,78.959,78.995,554650000.0
2007-06-07 11:40:00,78.98,79.038,78.961,78.985,562290000.0
2007-06-07 11:45:00,78.992,79.038,78.983,78.983,429840000.0
2007-06-07 11:50:00,78.998,79.032,78.988,79.023,545360000.0
2007-06-07 11:55:00,79.003,79.042,78.988,79.025,674550000.0
2007-06-07 12:00:00,79.036,79.052,78.984,79.036,393220000.0
2007-06-07 12:05:00,79.001,79.03,78.966,78.973,669940000.0
2007-06-07 12:10:00,78.966,78.992,78.957,78.975,424380000.0
2007-06-07 12:15:00,79.003,79.051,78.987,79.051,500210000.0
2007-06-07 12:20:00,79.029,79.053,79.013,79.022,683680000.0
2007-06-07 12:25:00,79.033,79.086,79.022,79.024,456430000.0
2007-06-07 12:30:00,79.029,79.071,79.017,79.019,604800000.0
2007-06-07 12:35:00,79.046,79.049,79.005,79.041,247320000.0
2007-06-07 12:40:00,79.003,79.049,79.001,79.047,307970000.0
2007-06-07 12:45:00,79.034,79.058,79.012,79.052,309800000.0
2007-06-07 12:50:00,79.019,79.042,78.986,78.994,442690000.0
2007-06-07 12:55:00,78.999,79.047,78.995,79.031,259660000.0
2007-06-07 13:00:00,79.05,79.05,78.999,79.018,517730000.0
2007-06-07 13:05:00,79.01,79.058,79.01,79.041,543400000.0
2007-06-07 13:10:00,79.018,79.056,79.015,79.029,565960000.0
2007-06-07 13:15:00,79.038,79.065,79.018,79.039,533940000.0
2007-06-07 13:20:00,79.073,79.101,79.053,79.071,259500000.0
2007-06-07 13:25:00,79.089,79.097,79.059,79.076,688350000.0
2007-06-07 13:30:00,79.077,79.144,79.077,79.079,419950000.0
2007-06-07 13:35:00,79.082,79.125,79.075,79.101,352640000.0
2007-06-07 13:40:00,79.086,79.136,79.068,79.106,672020000.0
2007-06-07 13:45:00,79.101,79.13,79.059,79.117,276120000.0
2007-06-07 13:50:00,79.088,79.132,79.085,79.101,492440000.0
2007-06-07 13:55:00,79.091,79.137,79.085,79.085,710850000.0
2007-06-07 14:00:00,79.087,79.117,79.045,79.074,446180000.0
2007-06-07 14:05:00,79.068,79.088,79.021,79.042,575660000.0
2007-06-07 14:10:00,79.015,79.041,78.992,78.995,512330000.0
2007-06-07 14:15:00,79.013,79.023,78.927,79.023,452450000.0
2007-06-07 14:20:00,79.009,79.047,78.985,78.99,719520000.0
2007-06-07 14:25:00,78.982,79.039,78.972,79.027,452860000.0
2007-06-07 14:30:00,79.054,79.081,79.023,79.064,618070000.0
2007-06-07 14:35:00,79.087,79.087,79.016,79.038,314410000.0
2007-06-07 14:40:00,79.024,79.051,78.979,79.015,730680000.0
2007-06-07 14:45:00,79.011,79.047,78.981,78.993,430690000.0
2007-06-07 14:50:00,79.017,79.04,78.97,79.006,453130000.0
2007-06-07 14:55:00,78.991,79.032,78.991,79.032,389230000.0
2007-06-07 15:00:00,79.002,79.033,78.991,79.026,672290000.0
2007-06-07 15:05:00,79.036,79.061,78.994,79.053,552420000.0
2007-06-07 15:10:00,79.029,79.062,79.016,79.016,432410000.0
2007-06-07 15:15:00,79.042,79.06,79.012,79.031,650920000.0
2007-06-07 15:20:00,79.047,79.053,78.978,79.01,355390000.0
2007-06-07 15:25:00,79.024,79.053,79.0,79.023,440020000.0
2007-06-07 15:30:00,79.046,79.048,78.992,79.045,660030000.0
2007-06-07 15:35:00,79.03,79.055,78.999,79.004,388300000.0
2007-06-07 15:40:00,79.012,79.067,78.998,79.048,638450000.0
2007-06-07 15:45:00,79.054,79.119,79.039,79.094,567480000.0
2007-06-07 15:50:00,79.074,79.123,79.036,79.069,412550000.0
2007-06-07 15:55:00,79.071,79.08,78.999,78.999,715420000.0
2007-06-07 16:00:00,79.004,79.05,79.001,79.012,423010000.0
2007-06-07 16:05:00,79.031,79.031,78.969,79.02,424930000.0
2007-06-07 16:10:00,79.009,79.063,78.992,79.022,542150000.0
2007-06-07 16:15:00,78.997,79.036,78.978,78.983,614860000.0
2007-06-07 16:20:00,79.01,79.043,78.997,79.036,612290000.0
2007-06-07 16:25:00,79.055,79.055,79.013,79.022,527120000.0
2007-06-07 16:30:00,79.015,79.079,79.015,79.066,551060000.0
2007-06-07 16:35:00,79.092,79.109,79.025,79.033,661210000.0
2007-06-07 16:40:00,79.02,79.043,78.997,78.999,498840000.0
2007-06-07 16:45:00,79.016,79.054,79.013,79.029,564830000.0
2007-06-07 16:50:00,79.035,79.056,79.011,79.024,493080000.0
2007-06-07 16:55:00,79.026,79.05,78.997,78.997,693790000.0
2007-06-07 17:00:00,79.013,79.019,78.954,78.986,348790000.0
2007-06-07 17:05:00,78.995,78.995,78.92,78.924,536060000.0
2007-06-07 17:10:00,78.908,78.925,78.866,78.878,606050000.0
2007-06-07 17:15:00,78.874,78.916,78.86,78.86,497420000.0
2007-06-07 17:20:00,78.886,78.947,78.866,78.914,522360000.0
2007-06-07 17:25:00,78.91,78.961,78.901,78.901,498590000.0
2007-06-07 17:30:00,78.913,78.937,78.882,78.909,593330000.0
2007-06-07 17:35:00,78.933,78.955,78.917,78.92,424290000.0
2007-06-07 17:40:00,78.933,78.957,78.903,78.957,711640000.0
2007-06-07 17:45:00,78.922,78.979,78.922,78.959,226530000.0
2007-06-07 17:50:00,78.971,78.997,78.944,78.948,480610000.0
2007-06-07 17:55:00,78.962,78.977,78.919,78.935,561680000.0
2007-06-07 18:00:00,78.932,78.952,78.883,78.919,568760000.0
2007-06-07 18:05:00,78.904,78.928,78.886,78.895,481320000.0
2007-06-07 18:10:00,78.903,78.949,78.861,78.949,701800000.0
2007-06-07 18:15:00,78.918,78.978,78.918,78.936,457780000.0
2007-06-07 18:20:00,78.913,78.956,78.907,78.922,659980000.0
2007-06-07 18:25:00,78.912,78.952,78.888,78.903,209370000.0
2007-06-07 18:30:00,78.926,78.953,78.888,78.943,285970000.0
2007-06-07 18:35:00,78.957,78.957,78.841,78.841,353970000.0
2007-06-07 18:40:00,78.843,78.863,78.815,78.831,416690000.0
2007-06-07 18:45:00,78.821,78.859,78.777,78.777,281850000.0
2007-06-07 18:50:00,78.769,78.837,78.739,78.775,494080000.0
2007-06-07 18:55:00,78.742,78.775,78.644,78.668,516110000.0
2007-06-07 19:00:00,78.681,78.757,78.676,78.738,542280000.0
2007-06-07 19:05:00,78.769,78.769,78.71,78.762,507750000.0
2007-06-07 19:10:00,78.733,78.768,78.699,78.712,363630000.0
2007-06-07 19:15:00,78.735,78.746,78.607,78.629,615510000.0
2007-06-07 19:20:00,78.646,78.703,78.635,78.673,367750000.0
2007-06-07 19:25:00,78.666,78.711,78.659,78.659,472930000.0
2007-06-07 19:30:00,78.674,78.69,78.616,78.682,399940000.0
2007-06-07 19:35:00,78.674,78.69,78.635,78.64,509490000.0
2007-06-07 19:40:00,78.632,78.664,78.611,78.638,391450000.0
2007-06-07 19:45:00,78.63,78.683,78.63,78.67,589980000.0
2007-06-07 19:50:00,78.655,78.68,78.639,78.666,404890000.0
2007-06-07 19:55:00,78.659,78.732,78.657,78.732,455410000.0
2007-06-07 20:00:00,78.72,78.746,78.708,78.732,327050000.0
2007-06-07 20:05:00,78.74,78.748,78.7,78.713,401120000.0
2007-06-07 20:10:00,78.73,78.734,78.693,78.715,428570000.0
2007-06-07 20:15:00,78.718,78.721,78.68,78.7,384750000.0
2007-06-07 20:20:00,78.696,78.733,78.679,78.682,368940000.0
2007-06-07 20:25:00,78.692,78.724,78.686,78.701,194570000.0
2007-06-07 20:30:00,78.694,78.721,78.683,78.708,228360000.0
2007-06-07 20:35:00,78.678,78.727,78.677,78.697,211160000.0
2007-06-07 20:40:00,78.705,78.728,78.681,78.706,249170000.0
2007-06-07 20:45:00,78.732,78.746,78.706,78.726,227910000.0
2007-06-07 20:50:00,78.757,78.757,78.712,78.727,211080000.0
2007-06-07 20:55:00,78.737,78.774,78.724,78.765,410830000.0
2007-06-07 21:00:00,78.738,78.763,78.713,78.733,410500000.0
2007-06-07 21:05:00,78.746,78.786,78.728,78.776,344540000.0
2007-06-07 21:10:00,78.715,78.765,78.714,78.739,343800000.0
2007-06-07 21:15:00,78.751,78.773,78.734,78.746,370420000.0
2007-06-07 21:20:00,78.739,78.791,78.702,78.72,383120000.0
2007-06-07 21:25:00,78.722,78.76,78.706,78.716,421590000.0
2007-06-07 21:30:00,78.704,78.745,78.699,78.704,236400000.0
2007-06-07 21:35:00,78.711,78.741,78.699,78.736,292800000.0
2007-06-07 21:40:00,78.7,78.729,78.689,78.696,442150000.0
2007-06-07 21:45:00,78.726,78.741,78.696,78.706,411730000.0
2007-06-07 21:50:00,78.7,78.722,78.681,78.694,291860000.0
2007-06-07 21:55:00,78.696,78.714,78.651,78.659,321470000.0
2007-06-07 22:00:00,78.668,78.681,78.623,78.636,360210000.0
2007-06-07 22:05:00,78.672,78.692,78.634,78.685,396820000.0
2007-06-07 22:10:00,78.658,78.678,78.638,78.648,387200000.0
2007-06-07 22:15:00,78.645,78.67,78.629,78.63,255560000.0
2007-06-07 22:20:00,78.618,78.643,78.603,78.608,254540000.0
2007-06-07 22:25:00,78.616,78.659,78.598,78.601,320220000.0
2007-06-07 22:30:00,78.607,78.65,78.599,78.618,411710000.0
2007-06-07 22:35:00,78.61,78.657,78.603,78.653,122520000.0
2007-06-07 22:40:00,78.632,78.661,78.622,78.637,193940000.0
2007-06-07 22:45:00,78.634,78.663,78.618,78.628,158220000.0
2007-06-07 22:50:00,78.642,78.68,78.64,78.666,456500000.0
2007-06-07 22:55:00,78.637,78.669,78.634,78.639,145730000.0
2007-06-07 23:00:00,78.65,78.681,78.647,78.658,208910000.0
2007-06-07 23:05:00,78.65,78.685,78.648,78.674,210700000.0
2007-06-07 23:10:00,78.684,78.684,78.645,78.659,148620000.0
2007-06-07 23:15:00,78.653,78.678,78.649,78.67,219450000.0
2007-06-07 23:20:00,78.686,78.686,78.637,78.652,152990000.0
2007-06-07 23:25:00,78.65,78.685,78.638,78.659,369930000.0
2007-06-07 23:30:00,78.675,78.719,78.656,78.712,277780000.0
2007-06-07 23:35:00,78.704,78.705,78.659,78.7,244520000.0
2007-06-07 23:40:00,78.661,78.681,78.64,78.641,229340000.0
2007-06-07 23:45:00,78.687,78.687,78.628,78.645,264790000.0
2007-06-07 23:50:00,78.631,78.651,78.622,78.646,194120000.0
2007-06-07 23:55:00,78.627,78.665,78.623,78.654,273040000.0
2007-06-08 00:00:00,78.664,78.67,78.637,78.667,159860000.0
2007-06-08 00:05:00,78.679,78.702,78.675,78.698,278430000.0
2007-06-08 00:10:00,78.685,78.694,78.635,78.638,188350000.0
2007-06-08 00:15:00,78.651,78.672,78.631,78.636,368570000.0
2007-06-08 00:20:00,78.63,78.667,78.629,78.655,303490000.0
2007-06-08 00:25:00,78.648,78.677,78.647,78.658,135010000.0
2007-06-08 00:30:00,78.666,78.711,78.662,78.698,420960000.0
2007-06-08 00:35:00,78.708,78.709,78.666,78.69,268550000.0
2007-06-08 00:40:00,78.696,78.696,78.645,78.649,236490000.0
2007-06-08 00:45:00,78.641,78.667,78.63,78.651,543170000.0
2007-06-08 00:50:00,78.637,78.686,78.628,78.671,465740000.0
2007-06-08 00:55:00,78.661,78.686,78.66,78.679,102150000.0
2007-06-08 01:00:00,78.664,78.693,78.649,78.674,341460000.0
2007-06-08 01:05:00,78.686,78.709,78.67,78.7,317590000.0
2007-06-08 01:10:00,78.689,78.738,78.689,78.738,237590000.0
2007-06-08 01:15:00,78.749,78.768,78.726,78.739,396820000.0
2007-06-08 01:20:00,78.746,78.763,78.729,78.74,238510000.0
2007-06-08 01:25:00,78.73,78.773,78.728,78.755,375400000.0
2007-06-08 01:30:00,78.751,78.8,78.748,78.767,492520000.0
2007-06-08 01:35:00,78.763,78.789,78.763,78.787,279220000.0
2007-06-08 01:40:00,78.787,78.801,78.752,78.767,667850000.0
2007-06-08 01:45:00,78.764,78.798,78.762,78.762,329990000.0
2007-06-08 01:50:00,78.77,78.872,78.77,78.852,634460000.0
2007-06-08 01:55:00,78.839,78.875,78.819,78.819,453000000.0
2007-06-08 02:00:00,78.796,78.82,78.782,78.782,507940000.0
2007-06-08 02:05:00,78.77,78.807,78.73,78.759,693350000.0
2007-06-08 02:10:00,78.766,78.78,78.735,78.738,277480000.0
2007-06-08 02:15:00,78.753,78.803,78.74,78.802,378540000.0
2007-06-08 02:20:00,78.781,78.859,78.764,78.789,679050000.0
2007-06-08 02:25:00,78.792,78.878,78.792,78.802,462460000.0
2007-06-08 02:30:00,78.809,78.869,78.802,78.817,388760000.0
2007-06-08 02:35:00,78.833,78.879,78.824,78.879,105390000.0
2007-06-08 02:40:00,78.836,78.86,78.825,78.831,495840000.0
2007-06-08 02:45:00,78.84,78.882,78.834,78.858,229280000.0
2007-06-08 02:50:00,78.864,78.872,78.823,78.823,253900000.0
2007-06-08 02:55:00,78.804,78.814,78.736,78.748,440490000.0
2007-06-08 03:00:00,78.742,78.801,78.742,78.792,321010000.0
2007-06-08 03:05:00,78.788,78.793,78.712,78.729,237540000.0
2007-06-08 03:10:00,78.721,78.77,78.719,78.758,636210000.0
2007-06-08 03:15:00,78.74,78.761,78.69,78.69,635320000.0
2007-06-08 03:20:00,78.708,78.739,78.703,78.729,301070000.0
2007-06-08 03:25:00,78.705,78.748,78.705,78.733,290310000.0
2007-06-08 03:30:00,78.735,78.744,78.712,78.728,494510000.0
2007-06-08 03:35:00,78.718,78.782,78.711,78.762,294750000.0
2007-06-08 03:40:00,78.767,78.818,78.762,78.78,294540000.0
2007-06-08 03:45:00,78.766,78.83,78.763,78.824,140590000.0
2007-06-08 03:50:00,78.825,78.84,78.804,78.815,309240000.0
2007-06-08 03:55:00,78.82,78.854,78.81,78.81,242560000.0
2007-06-08 04:00:00,78.829,78.843,78.794,78.803,225860000.0
2007-06-08 04:05:00,78.836,78.867,78.816,78.867,184330000.0
2007-06-08 04:10:00,78.819,78.882,78.809,78.869,447190000.0
2007-06-08 04:15:00,78.834,78.882,78.814,78.833,590010000.0
2007-06-08 04:20:00,78.82,78.853,78.793,78.838,682100000.0
2007-06-08 04:25:00,78.832,78.854,78.817,78.848,339990000.0
2007-06-08 04:30:00,78.822,78.852,78.805,78.805,311420000.0
2007-06-08 04:35:00,78.803,78.821,78.761,78.793,228660000.0
2007-06-08 04:40:00,78.809,78.809,78.756,78.756,422950000.0
2007-06-08 04:45:00,78.757,78.795,78.75,78.752,299800000.0
2007-06-08 04:50:00,78.758,78.796,78.747,78.757,450300000.0
2007-06-08 04:55:00,78.774,78.774,78.746,78.75,141310000.0
2007-06-08 05:00:00,78.742,78.793,78.742,78.782,286790000.0
2007-06-08 05:05:00,78.767,78.808,78.751,78.797,447760000.0
2007-06-08 05:10:00,78.805,78.808,78.765,78.789,505010000.0
2007-06-08 05:15:00,78.823,78.823,78.756,78.804,666010000.0
2007-06-08 05:20:00,78.808,78.821,78.771,78.821,235050000.0
2007-06-08 05:25:00,78.778,78.822,78.775,78.804,284330000.0
2007-06-08 05:30:00,78.824,78.84,78.768,78.807,185550000.0
2007-06-08 05:35:00,78.786,78.828,78.786,78.812,217800000.0
2007-06-08 05:40:00,78.792,78.833,78.786,78.816,437850000.0
2007-06-08 05:45:00,78.829,78.873,78.789,78.79,416480000.0
2007-06-08 05:50:00,78.825,78.828,78.789,78.822,545700000.0
2007-06-08 05:55:00,78.837,78.837,78.792,78.806,374510000.0
2007-06-08 06:00:00,78.803,78.868,78.801,78.841,274490000.0
2007-06-08 06:05:00,78.821,78.851,78.818,78.847,514990000.0
2007-06-08 06:10:00,78.85,78.87,78.808,78.809,253680000.0
2007-06-08 06:15:00,78.818,78.851,78.807,78.807,222670000.0
2007-06-08 06:20:00,78.859,78.86,78.824,78.824,80140000.0
2007-06-08 06:25:00,78.81,78.846,78.806,78.819,208330000.0
2007-06-08 06:30:00,78.824,78.86,78.818,78.839,335770000.0
2007-06-08 06:35:00,78.833,78.879,78.832,78.834,289370000.0
2007-06-08 06:40:00,78.838,78.881,78.83,78.855,287870000.0
2007-06-08 06:45:00,78.877,78.877,78.821,78.856,200960000.0
2007-06-08 06:50:00,78.822,78.862,78.816,78.862,249420000.0
2007-06-08 06:55:00,78.832,78.84,78.791,78.821,631070000.0
2007-06-08 07:00:00,78.825,78.838,78.791,78.829,212390000.0
2007-06-08 07:05:00,78.821,78.839,78.815,78.819,250990000.0
2007-06-08 07:10:00,78.828,78.84,78.787,78.811,435250000.0
2007-06-08 07:15:00,78.808,78.839,78.782,78.812,349870000.0
2007-06-08 07:20:00,78.808,78.848,78.77,78.771,210000000.0
2007-06-08 07:25:00,78.771,78.792,78.734,78.738,428960000.0
2007-06-08 07:30:00,78.765,78.77,78.719,78.75,444900000.0
2007-06-08 07:35:00,78.743,78.795,78.713,78.768,421980000.0
2007-06-08 07:40:00,78.754,78.773,78.728,78.755,599160000.0
2007-06-08 07:45:00,78.746,78.757,78.696,78.738,501500000.0
2007-06-08 07:50:00,78.745,78.747,78.721,78.74,441020000.0
2007-06-08 07:55:00,78.73,78.783,78.728,78.734,691070000.0
2007-06-08 08:00:00,78.76,78.76,78.688,78.697,435090000.0
2007-06-08 08:05:00,78.71,78.739,78.681,78.713,344270000.0
2007-06-08 08:10:00,78.713,78.733,78.675,78.698,215860000.0
2007-06-08 08:15:00,78.694,78.717,78.671,78.679,224500000.0
2007-06-08 08:20:00,78.69,78.703,78.671,78.671,228460000.0
2007-06-08 08:25:00,78.657,78.679,78.604,78.611,452150000.0
2007-06-08 08:30:00,78.634,78.654,78.6,78.632,615900000.0
2007-06-08 08:35:00,78.624,78.679,78.571,78.583,281160000.0
2007-06-08 08:40:00,78.567,78.609,78.535,78.54,419010000.0
2007-06-08 08:45:00,78.54,78.564,78.51,78.558,333190000.0
2007-06-08 08:50:00,78.587,78.593,78.526,78.533,518880000.0
2007-06-08 08:55:00,78.547,78.584,78.511,78.558,270240000.0
2007-06-08 09:00:00,78.552,78.605,78.547,78.593,232180000.0
2007-06-08 09:05:00,78.593,78.678,78.593,78.621,698540000.0
2007-06-08 09:10:00,78.633,78.678,78.605,78.655,568160000.0
2007-06-08 09:15:00,78.684,78.686,78.596,78.61,589700000.0
2007-06-08 09:20:00,78.646,78.649,78.54,78.561,438370000.0
2007-06-08 09:25:00,78.566,78.572,78.434,78.516,606950000.0
2007-06-08 09:30:00,78.509,78.534,78.477,78.521,369490000.0
2007-06-08 09:35:00,78.492,78.569,78.492,78.557,437590000.0
2007-06-08 09:40:00,78.532,78.585,78.527,78.564,602800000.0
2007-06-08 09:45:00,78.548,78.59,78.54,78.573,534440000.0
2007-06-08 09:50:00,78.561,78.61,78.532,78.532,446300000.0
2007-06-08 09:55:00,78.521,78.541,78.486,78.505,513060000.0
2007-06-08 10:00:00,78.505,78.522,78.472,78.519,669500000.0
2007-06-08 10:05:00,78.485,78.499,78.411,78.445,449060000.0
2007-06-08 10:10:00,78.459,78.536,78.455,78.498,449280000.0
2007-06-08 10:15:00,78.514,78.585,78.514,78.526,566790000.0
2007-06-08 10:20:00,78.518,78.553,78.491,78.515,494640000.0
2007-06-08 10:25:00,78.501,78.609,78.501,78.559,688790000.0
2007-06-08 10:30:00,78.572,78.604,78.55,78.575,319450000.0
2007-06-08 10:35:00,78.575,78.624,78.549,78.588,491310000.0
2007-06-08 10:40:00,78.599,78.625,78.545,78.545,703090000.0
2007-06-08 10:45:00,78.557,78.643,78.553,78.643,420920000.0
2007-06-08 10:50:00,78.622,78.673,78.622,78.655,480930000.0
2007-06-08 10:55:00,78.652,78.68,78.632,78.672,309150000.0
2007-06-08 11:00:00,78.667,78.677,78.633,78.65,584980000.0
2007-06-08 11:05:00,78.638,78.672,78.619,78.638,623430000.0
2007-06-08 11:10:00,78.642,78.65,78.597,78.605,446160000.0
2007-06-08 11:15:00,78.638,78.658,78.587,78.64,582920000.0
2007-06-08 11:20:00,78.63,78.651,78.594,78.638,417180000.0
2007-06-08 11:25:00,78.67,78.687,78.623,78.685,699650000.0
2007-06-08 11:30:00,78.676,78.696,78.609,78.643,419540000.0
2007-06-08 11:35:00,78.617,78.641,78.531,78.575,541370000.0
2007-06-08 11:40:00,78.616,78.622,78.538,78.595,567800000.0
2007-06-08 11:45:00,78.593,78.653,78.573,78.638,418220000.0
2007-06-08 11:50:00,78.626,78.727,78.626,78.659,572310000.0
2007-06-08 11:55:00,78.652,78.656,78.573,78.573,642410000.0
2007-06-08 12:00:00,78.595,78.707,78.567,78.64,409950000.0
2007-06-08 12:05:00,78.644,78.644,78.594,78.604,658230000.0
2007-06-08 12:10:00,78.614,78.731,78.602,78.705,551680000.0
2007-06-08 12:15:00,78.727,78.791,78.699,78.739,475020000.0
2007-06-08 12:20:00,78.755,78.805,78.719,78.779,637160000.0
2007-06-08 12:25:00,78.794,78.839,78.794,78.825,314110000.0
2007-06-08 12:30:00,78.807,78.829,78.722,78.775,636090000.0
2007-06-08 12:35:00,78.757,78.791,78.721,78.765,373700000.0
2007-06-08 12:40:00,78.749,78.759,78.721,78.746,311370000.0
2007-06-08 12:45:00,78.723,78.749,78.693,78.723,325240000.0
2007-06-08 12:50:00,78.712,78.799,78.712,78.799,443310000.0
2007-06-08 12:55:00,78.765,78.828,78.756,78.814,257160000.0
2007-06-08 13:00:00,78.841,78.841,78.804,78.823,379860000.0
2007-06-08 13:05:00,78.812,78.812,78.758,78.773,550380000.0
2007-06-08 13:10:00,78.803,78.82,78.77,78.82,581890000.0
2007-06-08 13:15:00,78.834,78.834,78.789,78.825,522820000.0
2007-06-08 13:20:00,78.833,78.836,78.786,78.786,318470000.0
2007-06-08 13:25:00,78.787,78.818,78.762,78.794,693550000.0
2007-06-08 13:30:00,78.77,78.77,78.683,78.685,422170000.0
2007-06-08 13:35:00,78.675,78.762,78.675,78.713,375350000.0
2007-06-08 13:40:00,78.727,78.742,78.673,78.742,677490000.0
2007-06-08 13:45:00,78.754,78.756,78.644,78.735,389930000.0
2007-06-08 13:50:00,78.7,78.746,78.699,78.708,450120000.0
2007-06-08 13:55:00,78.712,78.751,78.704,78.723,533840000.0
2007-06-08 14:00:00,78.755,78.756,78.705,78.745,419270000.0
2007-06-08 14:05:00,78.734,78.762,78.707,78.707,300530000.0
2007-06-08 14:10:00,78.739,78.779,78.715,78.767,482470000.0
2007-06-08 14:15:00,78.792,78.856,78.765,78.845,440060000.0
2007-06-08 14:20:00,78.815,78.878,78.774,78.837,691520000.0
2007-06-08 14:25:00,78.821,78.863,78.791,78.812,456890000.0
2007-06-08 14:30:00,78.833,78.886,78.779,78.79,601550000.0
2007-06-08 14:35:00,78.812,78.847,78.747,78.819,460020000.0
2007-06-08 14:40:00,78.807,78.86,78.775,78.84,718690000.0
2007-06-08 14:45:00,78.859,78.889,78.84,78.854,438430000.0
2007-06-08 14:50:00,78.861,78.866,78.83,78.838,472800000.0
2007-06-08 14:55:00,78.845,78.89,78.839,78.875,420320000.0
2007-06-08 15:00:00,78.858,78.891,78.832,78.841,684690000.0
2007-06-08 15:05:00,78.866,78.882,78.838,78.847,564700000.0
2007-06-08 15:10:00,78.87,78.877,78.839,78.868,437990000.0
2007-06-08 15:15:00,78.878,78.902,78.83,78.875,660460000.0
2007-06-08 15:20:00,78.883,78.924,78.874,78.907,271480000.0
2007-06-08 15:25:00,78.929,78.956,78.906,78.955,248220000.0
2007-06-08 15:30:00,78.996,78.997,78.943,78.981,660900000.0
2007-06-08 15:35:00,78.973,78.999,78.935,78.952,376010000.0
2007-06-08 15:40:00,78.971,78.971,78.899,78.899,618540000.0
2007-06-08 15:45:00,78.914,78.967,78.899,78.902,575160000.0
2007-06-08 15:50:00,78.91,78.94,78.884,78.893,433740000.0
2007-06-08 15:55:00,78.898,78.954,78.877,78.917,707200000.0
2007-06-08 16:00:00,78.89,78.924,78.866,78.903,433910000.0
2007-06-08 16:05:00,78.88,78.928,78.862,78.898,422210000.0
2007-06-08 16:10:00,78.882,78.952,78.879,78.925,536160000.0
2007-06-08 16:15:00,78.913,78.94,78.896,78.936,476410000.0
2007-06-08 16:20:00,78.946,78.971,78.915,78.96,582870000.0
2007-06-08 16:25:00,78.924,78.977,78.924,78.945,513500000.0
2007-06-08 16:30:00,78.967,78.99,78.925,78.928,517190000.0
2007-06-08 16:35:00,78.918,78.962,78.912,78.944,624640000.0
2007-06-08 16:40:00,78.915,78.952,78.903,78.91,467730000.0
2007-06-08 16:45:00,78.92,78.95,78.904,78.911,531250000.0
2007-06-08 16:50:00,78.914,78.942,78.902,78.925,376020000.0
2007-06-08 16:55:00,78.886,78.935,78.873,78.873,554090000.0
2007-06-08 17:00:00,78.898,78.909,78.814,78.866,366400000.0
2007-06-08 17:05:00,78.876,78.876,78.805,78.817,487180000.0
2007-06-08 17:10:00,78.831,78.876,78.795,78.834,616400000.0
2007-06-08 17:15:00,78.823,78.847,78.788,78.81,524600000.0
2007-06-08 17:20:00,78.844,78.846,78.784,78.811,684860000.0
2007-06-08 17:25:00,78.802,78.825,78.785,78.802,356130000.0
2007-06-08 17:30:00,78.808,78.832,78.783,78.809,585570000.0
2007-06-08 17:35:00,78.765,78.828,78.765,78.821,352710000.0
2007-06-08 17:40:00,78.798,78.831,78.782,78.815,719020000.0
2007-06-08 17:45:00,78.78,78.879,78.78,78.828,410000000.0
2007-06-08 17:50:00,78.823,78.872,78.823,78.863,338950000.0
2007-06-08 17:55:00,78.835,78.871,78.815,78.847,605190000.0
2007-06-08 18:00:00,78.834,78.846,78.799,78.799,561610000.0
2007-06-08 18:05:00,78.804,78.872,78.795,78.863,478440000.0
2007-06-08 18:10:00,78.835,78.892,78.83,78.86,693010000.0
2007-06-08 18:15:00,78.875,78.918,78.854,78.86,383300000.0
2007-06-08 18:20:00,78.847,78.87,78.801,78.852,681920000.0
2007-06-08 18:25:00,78.833,78.885,78.828,78.834,236090000.0
2007-06-08 18:30:00,78.886,78.886,78.829,78.843,393600000.0
2007-06-08 18:35:00,78.834,78.879,78.829,78.853,350840000.0
2007-06-08 18:40:00,78.874,78.887,78.843,78.887,428370000.0
2007-06-08 18:45:00,78.852,78.896,78.836,78.836,283770000.0
2007-06-08 18:50:00,78.864,78.886,78.832,78.886,341810000.0
2007-06-08 18:55:00,78.858,78.893,78.85,78.893,548090000.0
2007-06-08 19:00:00,78.851,78.896,78.851,78.892,451730000.0
2007-06-08 19:05:00,78.854,78.902,78.847,78.88,530690000.0
2007-06-08 19:10:00,78.868,78.889,78.846,78.849,130960000.0
2007-06-08 19:15:00,78.879,78.909,78.856,78.863,627570000.0
2007-06-08 19:20:00,78.873,78.926,78.873,78.917,359200000.0
2007-06-08 19:25:00,78.876,78.914,78.871,78.877,336320000.0
2007-06-08 19:30:00,78.88,78.913,78.876,78.881,359930000.0
2007-06-08 19:35:00,78.915,78.915,78.865,78.913,477490000.0
2007-06-08 19:40:00,78.873,78.936,78.873,78.921,370490000.0
2007-06-08 19:45:00,78.931,78.95,78.89,78.918,572040000.0
2007-06-08 19:50:00,78.905,78.954,78.904,78.915,362190000.0
2007-06-08 19:55:00,78.919,78.956,78.91,78.91,301150000.0
2007-06-08 20:00:00,78.925,78.981,78.903,78.946,325160000.0
2007-06-08 20:05:00,78.937,78.953,78.919,78.952,401700000.0
2007-06-08 20:10:00,78.961,78.994,78.914,78.951,440700000.0
2007-06-08 20:15:00,78.98,78.993,78.953,78.967,390320000.0
2007-06-08 20:20:00,78.994,78.994,78.906,78.962,343370000.0
2007-06-08 20:25:00,78.961,78.971,78.914,78.962,195650000.0
2007-06-08 20:30:00,78.961,78.975,78.931,78.931,133370000.0
2007-06-08 20:35:00,78.971,78.983,78.937,78.975,142690000.0
2007-06-08 20:40:00,78.944,78.983,78.933,78.978,241340000.0
2007-06-08 20:45:00,78.984,78.984,78.935,78.952,229830000.0
2007-06-08 20:50:00,78.944,78.976,78.933,78.965,349620000.0
2007-06-08 20:55:00,78.961,78.976,78.918,78.976,352860000.0
2007-06-08 21:00:00,78.948,78.989,78.943,78.969,381690000.0
2007-06-08 21:05:00,78.978,78.986,78.942,78.974,364310000.0
2007-06-08 21:10:00,78.936,78.969,78.928,78.937,462360000.0
2007-06-08 21:15:00,78.935,78.967,78.911,78.927,360200000.0
2007-06-08 21:20:00,78.939,78.97,78.924,78.95,367310000.0
2007-06-08 21:25:00,78.926,78.97,78.92,78.926,365580000.0
2007-06-08 21:30:00,78.957,78.964,78.93,78.93,183540000.0
2007-06-08 21:35:00,78.928,78.959,78.927,78.946,170510000.0
2007-06-08 21:40:00,78.947,78.95,78.927,78.927,196290000.0
2007-06-08 21:45:00,78.939,78.978,78.918,78.928,327630000.0
2007-06-08 21:50:00,78.918,78.96,78.917,78.926,282940000.0
2007-06-08 21:55:00,78.928,78.953,78.916,78.921,329750000.0
2007-06-08 22:00:00,78.933,78.98,78.924,78.978,294450000.0
2007-06-08 22:05:00,78.941,78.971,78.94,78.95,454630000.0
2007-06-08 22:10:00,78.939,78.973,78.923,78.962,309380000.0
2007-06-08 22:15:00,78.965,78.965,78.929,78.94,228810000.0
2007-06-08 22:20:00,78.928,78.969,78.927,78.957,229610000.0
2007-06-08 22:25:00,78.968,78.969,78.945,78.948,101350000.0
2007-06-08 22:30:00,78.955,78.96,78.93,78.937,442410000.0
2007-06-08 22:35:00,78.946,78.982,78.937,78.97,276320000.0
2007-06-08 22:40:00,78.957,78.957,78.931,78.951,208140000.0
2007-06-08 22:45:00,78.986,78.989,78.952,78.96,165150000.0
2007-06-08 22:50:00,78.971,79.004,78.95,78.978,351440000.0
2007-06-08 22:55:00,78.959,78.973,78.946,78.946,89340000.0
2007-06-11 02:00:00,79.023,79.044,78.991,79.028,561290000.0
2007-06-11 02:05:00,79.036,79.069,79.008,79.037,695570000.0
2007-06-11 02:10:00,79.017,79.041,79.004,79.008,304680000.0
2007-06-11 02:15:00,79.043,79.047,78.987,78.989,615290000.0
2007-06-11 02:20:00,78.998,79.046,78.988,79.019,530910000.0
2007-06-11 02:25:00,79.015,79.022,78.997,79.0,565080000.0
2007-06-11 02:30:00,78.995,79.037,78.973,78.977,379060000.0
2007-06-11 02:35:00,78.989,79.03,78.954,79.028,239150000.0
2007-06-11 02:40:00,78.958,78.963,78.924,78.938,401610000.0
2007-06-11 02:45:00,78.944,78.976,78.93,78.939,223000000.0
2007-06-11 02:50:00,78.944,78.97,78.93,78.949,282610000.0
2007-06-11 02:55:00,78.94,78.978,78.94,78.95,294130000.0
2007-06-11 03:00:00,78.983,78.994,78.95,78.962,344450000.0
2007-06-11 03:05:00,78.97,79.009,78.947,78.972,481250000.0
2007-06-11 03:10:00,78.991,78.991,78.939,78.954,576030000.0
2007-06-11 03:15:00,78.967,78.968,78.905,78.938,297550000.0
2007-06-11 03:20:00,78.93,78.951,78.906,78.942,254080000.0
2007-06-11 03:25:00,78.916,78.922,78.887,78.893,418580000.0
2007-06-11 03:30:00,78.907,78.928,78.885,78.901,231730000.0
2007-06-11 03:35:00,78.898,78.919,78.817,78.864,300360000.0
2007-06-11 03:40:00,78.853,78.881,78.811,78.852,456450000.0
2007-06-11 03:45:00,78.864,78.864,78.78,78.805,245980000.0
2007-06-11 03:50:00,78.819,78.85,78.778,78.785,286390000.0
2007-06-11 03:55:00,78.787,78.808,78.764,78.79,203920000.0
2007-06-11 04:00:00,78.788,78.823,78.775,78.784,368980000.0
2007-06-11 04:05:00,78.768,78.808,78.758,78.759,367070000.0
2007-06-11 04:10:00,78.758,78.767,78.746,78.753,299670000.0
2007-06-11 04:15:00,78.799,78.799,78.74,78.745,381510000.0
2007-06-11 04:20:00,78.749,78.787,78.739,78.784,326670000.0
2007-06-11 04:25:00,78.765,78.8,78.757,78.776,478780000.0
2007-06-11 04:30:00,78.779,78.828,78.769,78.77,360580000.0
2007-06-11 04:35:00,78.844,78.844,78.774,78.8,185920000.0
2007-06-11 04:40:00,78.786,78.81,78.778,78.802,302310000.0
2007-06-11 04:45:00,78.78,78.801,78.775,78.785,233740000.0
2007-06-11 04:50:00,78.826,78.83,78.79,78.813,308230000.0
2007-06-11 04:55:00,78.802,78.818,78.775,78.779,215750000.0
2007-06-11 05:00:00,78.791,78.803,78.775,78.785,225950000.0
2007-06-11 05:05:00,78.781,78.837,78.779,78.819,436460000.0
2007-06-11 05:10:00,78.846,78.848,78.808,78.815,248000000.0
2007-06-11 05:15:00,78.819,78.858,78.787,78.787,200900000.0
2007-06-11 05:20:00,78.797,78.845,78.795,78.834,282580000.0
2007-06-11 05:25:00,78.808,78.834,78.802,78.808,429270000.0
2007-06-11 05:30:00,78.83,78.854,78.804,78.81,334310000.0
2007-06-11 05:35:00,78.807,78.831,78.797,78.821,213960000.0
2007-06-11 05:40:00,78.821,78.84,78.795,78.812,237930000.0
2007-06-11 05:45:00,78.877,78.878,78.802,78.831,454430000.0
2007-06-11 05:50:00,78.828,78.85,78.79,78.801,463380000.0
2007-06-11 05:55:00,78.813,78.822,78.767,78.788,348740000.0
2007-06-11 06:00:00,78.779,78.801,78.762,78.791,328480000.0
2007-06-11 06:05:00,78.776,78.811,78.775,78.811,260650000.0
2007-06-11 06:10:00,78.78,78.835,78.78,78.826,408250000.0
2007-06-11 06:15:00,78.812,78.859,78.799,78.839,507310000.0
2007-06-11 06:20:00,78.843,78.847,78.806,78.828,267030000.0
2007-06-11 06:25:00,78.805,78.831,78.799,78.813,209230000.0
2007-06-11 06:30:00,78.827,78.828,78.794,78.815,396240000.0
2007-06-11 06:35:00,78.802,78.841,78.799,78.833,350200000.0
2007-06-11 06:40:00,78.814,78.846,78.805,78.829,372420000.0
2007-06-11 06:45:00,78.846,78.846,78.801,78.803,494180000.0
2007-06-11 06:50:00,78.794,78.855,78.793,78.834,348510000.0
2007-06-11 06:55:00,78.802,78.835,78.79,78.817,407110000.0
2007-06-11 07:00:00,78.815,78.852,78.795,78.803,387220000.0
2007-06-11 07:05:00,78.847,78.847,78.8,78.829,329540000.0
2007-06-11 07:10:00,78.826,78.837,78.805,78.806,200870000.0
2007-06-11 07:15:00,78.814,78.843,78.81,78.827,211600000.0
2007-06-11 07:20:00,78.825,78.829,78.806,78.808,195770000.0
2007-06-11 07:25:00,78.789,78.816,78.784,78.814,202670000.0
2007-06-11 07:30:00,78.855,78.857,78.795,78.806,169110000.0
2007-06-11 07:35:00,78.778,78.821,78.77,78.798,360850000.0
2007-06-11 07:40:00,78.805,78.813,78.771,78.798,366100000.0
2007-06-11 07:45:00,78.823,78.823,78.757,78.769,432390000.0
2007-06-11 07:50:00,78.802,78.812,78.751,78.753,497090000.0
2007-06-11 07:55:00,78.776,78.8,78.736,78.75,320370000.0
2007-06-11 08:00:00,78.748,78.788,78.731,78.737,415880000.0
2007-06-11 08:05:00,78.739,78.778,78.729,78.75,370590000.0
2007-06-11 08:10:00,78.754,78.785,78.721,78.727,530680000.0
2007-06-11 08:15:00,78.735,78.789,78.731,78.789,352540000.0
2007-06-11 08:20:00,78.765,78.793,78.736,78.771,458940000.0
2007-06-11 08:25:00,78.745,78.779,78.745,78.777,321740000.0
2007-06-11 08:30:00,78.783,78.79,78.71,78.719,583410000.0
2007-06-11 08:35:00,78.755,78.761,78.715,78.726,370570000.0
2007-06-11 08:40:00,78.737,78.741,78.683,78.74,629230000.0
2007-06-11 08:45:00,78.73,78.73,78.661,78.725,390240000.0
2007-06-11 08:50:00,78.706,78.713,78.667,78.678,519480000.0
2007-06-11 08:55:00,78.692,78.71,78.675,78.678,546410000.0
2007-06-11 09:00:00,78.692,78.702,78.628,78.651,535560000.0
2007-06-11 09:05:00,78.663,78.676,78.623,78.63,494140000.0
2007-06-11 09:10:00,78.63,78.67,78.619,78.65,281190000.0
2007-06-11 09:15:00,78.626,78.668,78.609,78.624,437050000.0
2007-06-11 09:20:00,78.618,78.653,78.587,78.618,371320000.0
2007-06-11 09:25:00,78.61,78.65,78.605,78.615,387600000.0
2007-06-11 09:30:00,78.636,78.648,78.608,78.616,229510000.0
2007-06-11 09:35:00,78.612,78.658,78.603,78.628,696020000.0
2007-06-11 09:40:00,78.604,78.663,78.599,78.643,413720000.0
2007-06-11 09:45:00,78.706,78.707,78.634,78.674,697940000.0
2007-06-11 09:50:00,78.637,78.706,78.632,78.703,477640000.0
2007-06-11 09:55:00,78.688,78.705,78.659,78.678,545540000.0
2007-06-11 10:00:00,78.689,78.703,78.664,78.686,626210000.0
2007-06-11 10:05:00,78.699,78.736,78.695,78.721,460390000.0
2007-06-11 10:10:00,78.704,78.747,78.701,78.735,424170000.0
2007-06-11 10:15:00,78.717,78.769,78.717,78.75,696180000.0
2007-06-11 10:20:00,78.765,78.829,78.759,78.818,423810000.0
2007-06-11 10:25:00,78.808,78.825,78.756,78.773,564420000.0
2007-06-11 10:30:00,78.765,78.805,78.765,78.79,480540000.0
2007-06-11 10:35:00,78.782,78.801,78.764,78.772,684250000.0
2007-06-11 10:40:00,78.762,78.809,78.762,78.782,518790000.0
2007-06-11 10:45:00,78.823,78.829,78.785,78.801,627050000.0
2007-06-11 10:50:00,78.811,78.842,78.77,78.773,546120000.0
2007-06-11 10:55:00,78.793,78.811,78.739,78.745,362730000.0
2007-06-11 11:00:00,78.76,78.767,78.722,78.752,676020000.0
2007-06-11 11:05:00,78.753,78.795,78.753,78.774,464420000.0
2007-06-11 11:10:00,78.737,78.773,78.737,78.773,554680000.0
2007-06-11 11:15:00,78.779,78.781,78.744,78.777,465700000.0
2007-06-11 11:20:00,78.747,78.8,78.744,78.782,650970000.0
2007-06-11 11:25:00,78.747,78.769,78.718,78.742,511380000.0
2007-06-11 11:30:00,78.76,78.76,78.707,78.73,493120000.0
2007-06-11 11:35:00,78.716,78.764,78.707,78.745,604650000.0
2007-06-11 11:40:00,78.735,78.781,78.735,78.778,602840000.0
2007-06-11 11:45:00,78.779,78.79,78.753,78.779,509120000.0
2007-06-11 11:50:00,78.762,78.8,78.746,78.791,426380000.0
2007-06-11 11:55:00,78.756,78.806,78.756,78.8,397510000.0
2007-06-11 12:00:00,78.797,78.797,78.764,78.766,688600000.0
2007-06-11 12:05:00,78.777,78.796,78.747,78.776,409830000.0
2007-06-11 12:10:00,78.765,78.802,78.759,78.798,597580000.0
2007-06-11 12:15:00,78.814,78.818,78.754,78.758,628950000.0
2007-06-11 12:20:00,78.756,78.791,78.747,78.778,372690000.0
2007-06-11 12:25:00,78.769,78.77,78.737,78.737,695920000.0
2007-06-11 12:30:00,78.746,78.782,78.742,78.778,399530000.0
2007-06-11 12:35:00,78.755,78.8,78.746,78.787,338340000.0
2007-06-11 12:40:00,78.749,78.77,78.738,78.751,698330000.0
2007-06-11 12:45:00,78.763,78.791,78.751,78.788,421010000.0
2007-06-11 12:50:00,78.761,78.804,78.76,78.781,581490000.0
2007-06-11 12:55:00,78.773,78.809,78.769,78.784,655710000.0
2007-06-11 13:00:00,78.791,78.825,78.77,78.817,402900000.0
2007-06-11 13:05:00,78.792,78.84,78.771,78.828,459630000.0
2007-06-11 13:10:00,78.792,78.835,78.792,78.819,399930000.0
2007-06-11 13:15:00,78.818,78.867,78.811,78.817,709670000.0
2007-06-11 13:20:00,78.81,78.87,78.803,78.859,415770000.0
2007-06-11 13:25:00,78.806,78.83,78.792,78.81,606730000.0
2007-06-11 13:30:00,78.804,78.832,78.79,78.825,439090000.0
2007-06-11 13:35:00,78.81,78.83,78.799,78.825,719750000.0
2007-06-11 13:40:00,78.79,78.81,78.766,78.775,443910000.0
2007-06-11 13:45:00,78.774,78.819,78.754,78.772,488140000.0
2007-06-11 13:50:00,78.804,78.827,78.764,78.82,575430000.0
2007-06-11 13:55:00,78.802,78.811,78.77,78.782,424930000.0
2007-06-11 14:00:00,78.794,78.799,78.762,78.799,708180000.0
2007-06-11 14:05:00,78.777,78.811,78.763,78.776,494010000.0
2007-06-11 14:10:00,78.766,78.792,78.754,78.779,409800000.0
2007-06-11 14:15:00,78.815,78.83,78.772,78.779,703820000.0
2007-06-11 14:20:00,78.768,78.82,78.766,78.819,369140000.0
2007-06-11 14:25:00,78.798,78.835,78.798,78.828,377510000.0
2007-06-11 14:30:00,78.818,78.873,78.797,78.825,640680000.0
2007-06-11 14:35:00,78.828,78.882,78.827,78.865,374880000.0
2007-06-11 14:40:00,78.838,78.88,78.82,78.828,524070000.0
2007-06-11 14:45:00,78.829,78.885,78.829,78.884,564940000.0
2007-06-11 14:50:00,78.855,78.907,78.836,78.871,549410000.0
2007-06-11 14:55:00,78.864,78.895,78.852,78.877,509930000.0
2007-06-11 15:00:00,78.876,78.933,78.873,78.894,282120000.0
2007-06-11 15:05:00,78.912,78.917,78.856,78.899,441410000.0
2007-06-11 15:10:00,78.874,78.924,78.867,78.878,317030000.0
2007-06-11 15:15:00,78.892,78.925,78.864,78.864,373420000.0
2007-06-11 15:20:00,78.868,78.927,78.863,78.924,357050000.0
2007-06-11 15:25:00,78.877,78.891,78.862,78.89,618050000.0
2007-06-11 15:30:00,78.895,78.895,78.85,78.86,459440000.0
2007-06-11 15:35:00,78.85,78.891,78.85,78.888,668280000.0
2007-06-11 15:40:00,78.869,78.908,78.863,78.876,487730000.0
2007-06-11 15:45:00,78.884,78.908,78.85,78.858,540800000.0
2007-06-11 15:50:00,78.852,78.897,78.85,78.885,681910000.0
2007-06-11 15:55:00,78.872,78.894,78.853,78.886,391000000.0
2007-06-11 16:00:00,78.869,78.886,78.809,78.816,664380000.0
2007-06-11 16:05:00,78.81,78.856,78.806,78.856,571120000.0
2007-06-11 16:10:00,78.834,78.871,78.825,78.833,418540000.0
2007-06-11 16:15:00,78.856,78.869,78.834,78.866,573980000.0
2007-06-11 16:20:00,78.829,78.888,78.829,78.873,564360000.0
2007-06-11 16:25:00,78.855,78.878,78.829,78.847,369200000.0
2007-06-11 16:30:00,78.85,78.887,78.839,78.868,639850000.0
2007-06-11 16:35:00,78.865,78.909,78.86,78.905,390990000.0
2007-06-11 16:40:00,78.903,78.914,78.839,78.888,540390000.0
2007-06-11 16:45:00,78.897,78.922,78.848,78.879,567740000.0
2007-06-11 16:50:00,78.904,78.907,78.857,78.872,565820000.0
2007-06-11 16:55:00,78.878,78.891,78.848,78.87,513300000.0
2007-06-11 17:00:00,78.873,78.901,78.853,78.893,293700000.0
2007-06-11 17:05:00,78.909,78.924,78.872,78.914,459800000.0
2007-06-11 17:10:00,78.88,78.906,78.868,78.871,394520000.0
2007-06-11 17:15:00,78.925,78.939,78.876,78.917,707010000.0
2007-06-11 17:20:00,78.884,78.954,78.884,78.945,489460000.0
2007-06-11 17:25:00,78.935,78.942,78.913,78.92,282090000.0
2007-06-11 17:30:00,78.909,78.944,78.891,78.906,673140000.0
2007-06-11 17:35:00,78.92,78.951,78.914,78.951,484650000.0
2007-06-11 17:40:00,78.933,78.958,78.914,78.942,532760000.0
2007-06-11 17:45:00,78.958,78.976,78.931,78.962,449130000.0
2007-06-11 17:50:00,78.947,78.977,78.928,78.965,454820000.0
2007-06-11 17:55:00,78.955,78.982,78.941,78.957,653050000.0
2007-06-11 18:00:00,78.934,78.967,78.927,78.951,506220000.0
2007-06-11 18:05:00,78.929,78.961,78.912,78.941,431090000.0
2007-06-11 18:10:00,78.959,78.965,78.925,78.965,525170000.0
2007-06-11 18:15:00,78.962,78.979,78.931,78.936,639390000.0
2007-06-11 18:20:00,78.954,78.962,78.927,78.941,424380000.0
2007-06-11 18:25:00,78.929,78.971,78.926,78.954,335360000.0
2007-06-11 18:30:00,78.958,78.991,78.947,78.959,651580000.0
2007-06-11 18:35:00,78.989,78.992,78.959,78.984,421750000.0
2007-06-11 18:40:00,78.975,78.98,78.945,78.946,581670000.0
2007-06-11 18:45:00,78.973,78.982,78.939,78.977,581500000.0
2007-06-11 18:50:00,78.982,78.985,78.952,78.973,669880000.0
2007-06-11 18:55:00,78.984,78.992,78.95,78.982,195410000.0
2007-06-11 19:00:00,78.953,78.981,78.943,78.964,243280000.0
2007-06-11 19:05:00,78.959,78.987,78.916,78.935,510410000.0
2007-06-11 19:10:00,78.935,78.97,78.935,78.939,289750000.0
2007-06-11 19:15:00,78.99,78.991,78.948,78.967,426570000.0
2007-06-11 19:20:00,78.954,79.01,78.947,78.961,266090000.0
2007-06-11 19:25:00,78.947,79.013,78.947,78.981,618190000.0
2007-06-11 19:30:00,78.973,79.005,78.963,78.985,460000000.0
2007-06-11 19:35:00,78.995,79.002,78.975,78.978,193290000.0
2007-06-11 19:40:00,78.994,78.998,78.987,78.99,178410000.0
2007-06-11 19:45:00,78.949,79.002,78.947,78.988,194030000.0
2007-06-11 19:50:00,78.955,79.0,78.939,78.951,343360000.0
2007-06-11 19:55:00,78.94,78.979,78.94,78.956,396230000.0
2007-06-11 20:00:00,78.958,78.99,78.94,78.946,706700000.0
2007-06-11 20:05:00,78.938,78.987,78.938,78.97,439370000.0
2007-06-11 20:10:00,78.989,79.002,78.928,78.945,504840000.0
2007-06-11 20:15:00,78.944,78.98,78.916,78.918,620530000.0
2007-06-11 20:20:00,78.944,78.956,78.921,78.954,424080000.0
2007-06-11 20:25:00,78.931,78.972,78.931,78.965,447230000.0
2007-06-11 20:30:00,78.979,78.979,78.936,78.957,566520000.0
2007-06-11 20:35:00,78.964,78.972,78.961,78.968,195210000.0
2007-06-11 20:40:00,78.94,78.998,78.92,78.925,487080000.0
2007-06-11 20:45:00,78.964,78.976,78.936,78.959,578870000.0
2007-06-11 20:50:00,78.933,78.97,78.931,78.958,372420000.0
2007-06-11 20:55:00,78.963,78.975,78.935,78.938,193700000.0
2007-06-11 21:00:00,78.934,78.982,78.929,78.941,632420000.0
2007-06-11 21:05:00,78.929,78.972,78.929,78.968,190490000.0
2007-06-11 21:10:00,78.925,78.943,78.923,78.93,179540000.0
2007-06-11 21:15:00,78.959,78.96,78.928,78.942,342910000.0
2007-06-11 21:20:00,78.947,78.962,78.94,78.945,421630000.0
2007-06-11 21:25:00,78.946,78.972,78.94,78.943,298500000.0
2007-06-11 21:30:00,78.975,78.98,78.941,78.942,270810000.0
2007-06-11 21:35:00,78.964,78.968,78.954,78.958,193500000.0
2007-06-11 21:40:00,78.965,78.972,78.924,78.928,192770000.0
2007-06-11 21:45:00,78.972,78.979,78.92,78.922,239420000.0
2007-06-11 21:50:00,78.927,78.959,78.916,78.952,508870000.0
2007-06-11 21:55:00,78.905,78.921,78.873,78.881,268780000.0
2007-06-11 22:00:00,78.886,78.9,78.879,78.89,360330000.0
2007-06-11 22:05:00,78.896,78.921,78.874,78.914,665600000.0
2007-06-11 22:10:00,78.887,78.915,78.88,78.899,489780000.0
2007-06-11 22:15:00,78.923,78.93,78.883,78.889,575000000.0
2007-06-11 22:20:00,78.879,78.912,78.876,78.908,372740000.0
2007-06-11 22:25:00,78.869,78.901,78.869,78.898,173050000.0
2007-06-11 22:30:00,78.894,78.911,78.889,78.892,345920000.0
2007-06-11 22:35:00,78.898,78.917,78.885,78.903,429240000.0
2007-06-11 22:40:00,78.889,78.913,78.88,78.88,687410000.0
2007-06-11 22:45:00,78.892,78.92,78.866,78.88,479560000.0
2007-06-11 22:50:00,78.882,78.9,78.861,78.899,428850000.0
2007-06-11 22:55:00,78.894,78.901,78.868,78.868,287970000.0
2007-06-11 23:00:00,78.876,78.884,78.866,78.884,234660000.0
2007-06-11 23:05:00,78.885,78.892,78.859,78.878,431340000.0
2007-06-11 23:10:00,78.862,78.867,78.829,78.851,249620000.0
2007-06-11 23:15:00,78.864,78.87,78.831,78.869,429230000.0
2007-06-11 23:20:00,78.83,78.871,78.83,78.868,190670000.0
2007-06-11 23:25:00,78.85,78.85,78.81,78.817,292480000.0
2007-06-11 23:30:00,78.834,78.837,78.805,78.81,308660000.0
2007-06-11 23:35:00,78.803,78.834,78.8,78.817,686070000.0
2007-06-11 23:40:00,78.783,78.828,78.77,78.791,556360000.0
2007-06-11 23:45:00,78.828,78.835,78.786,78.827,418540000.0
2007-06-11 23:50:00,78.804,78.857,78.8,78.857,275240000.0
2007-06-11 23:55:00,78.845,78.89,78.845,78.89,176520000.0
2007-06-12 00:00:00,78.855,78.892,78.851,78.89,191420000.0
2007-06-12 00:05:00,78.904,78.909,78.845,78.88,269970000.0
2007-06-12 00:10:00,78.864,78.89,78.864,78.864,175940000.0
2007-06-12 00:15:00,78.884,78.896,78.86,78.867,267140000.0
2007-06-12 00:20:00,78.864,78.901,78.859,78.898,269560000.0
2007-06-12 00:25:00,78.869,78.893,78.856,78.859,494110000.0
2007-06-12 00:30:00,78.884,78.89,78.839,78.863,268820000.0
2007-06-12 00:35:00,78.904,78.91,78.859,78.898,264170000.0
2007-06-12 00:40:00,78.877,78.901,78.869,78.87,612860000.0
2007-06-12 00:45:00,78.907,78.909,78.862,78.885,621380000.0
2007-06-12 00:50:00,78.915,78.922,78.905,78.908,191050000.0
2007-06-12 00:55:00,78.91,78.928,78.901,78.908,292550000.0
2007-06-12 01:00:00,78.935,78.939,78.911,78.914,427800000.0
2007-06-12 01:05:00,78.888,78.947,78.888,78.938,382490000.0
2007-06-12 01:10:00,78.945,78.949,78.869,78.896,189180000.0
2007-06-12 01:15:00,78.87,78.931,78.87,78.929,485650000.0
2007-06-12 01:20:00,78.894,78.931,78.894,78.928,188830000.0
2007-06-12 01:25:00,78.867,78.931,78.867,78.871,368980000.0
2007-06-12 01:30:00,78.879,78.912,78.869,78.878,454870000.0
2007-06-12 01:35:00,78.889,78.921,78.87,78.884,697850000.0
2007-06-12 01:40:00,78.881,78.939,78.854,78.906,519360000.0
2007-06-12 01:45:00,78.912,78.953,78.912,78.92,254230000.0
2007-06-12 01:50:00,78.929,78.969,78.922,78.964,696160000.0
2007-06-12 01:55:00,78.949,78.957,78.916,78.941,499670000.0
2007-06-12 02:00:00,78.983,78.988,78.939,78.981,410440000.0
2007-06-12 02:05:00,78.931,78.965,78.916,78.916,509160000.0
2007-06-12 02:10:00,78.916,78.937,78.893,78.898,574310000.0
2007-06-12 02:15:00,78.902,78.941,78.881,78.931,282750000.0
2007-06-12 02:20:00,78.879,78.918,78.876,78.884,342980000.0
2007-06-12 02:25:00,78.887,78.911,78.879,78.885,468960000.0
2007-06-12 02:30:00,78.879,78.934,78.872,78.884,300450000.0
2007-06-12 02:35:00,78.882,78.929,78.88,78.926,442010000.0
2007-06-12 02:40:00,78.898,78.94,78.882,78.894,620680000.0
2007-06-12 02:45:00,78.932,78.947,78.894,78.924,482920000.0
2007-06-12 02:50:00,78.938,78.98,78.931,78.944,359060000.0
2007-06-12 02:55:00,78.929,78.947,78.908,78.917,476430000.0
2007-06-12 03:00:00,78.93,78.963,78.909,78.949,450410000.0
2007-06-12 03:05:00,78.934,78.975,78.912,78.951,605170000.0
2007-06-12 03:10:00,78.945,78.986,78.943,78.981,258680000.0
2007-06-12 03:15:00,78.958,78.999,78.958,78.981,196980000.0
2007-06-12 03:20:00,78.972,79.025,78.972,79.005,451500000.0
2007-06-12 03:25:00,78.98,79.025,78.969,78.969,169340000.0
2007-06-12 03:30:00,78.988,79.007,78.96,78.978,301700000.0
2007-06-12 03:35:00,78.987,79.012,78.964,78.982,265280000.0
2007-06-12 03:40:00,78.976,79.0,78.969,78.979,258800000.0
2007-06-12 03:45:00,78.973,78.989,78.965,78.978,91520000.0
2007-06-12 03:50:00,78.987,78.996,78.976,78.979,130280000.0
2007-06-12 03:55:00,78.988,78.993,78.971,78.988,221440000.0
2007-06-12 04:00:00,78.997,78.997,78.956,78.959,430340000.0
2007-06-12 04:05:00,78.981,79.003,78.943,78.97,228110000.0
2007-06-12 04:10:00,78.955,78.973,78.907,78.926,562460000.0
2007-06-12 04:15:00,78.919,78.966,78.917,78.924,324970000.0
2007-06-12 04:20:00,78.898,78.95,78.896,78.926,198990000.0
2007-06-12 04:25:00,78.899,78.926,78.889,78.902,369390000.0
2007-06-12 04:30:00,78.915,78.923,78.896,78.904,101550000.0
2007-06-12 04:35:00,78.888,78.919,78.877,78.893,356140000.0
2007-06-12 04:40:00,78.915,78.921,78.879,78.904,192820000.0
2007-06-12 04:45:00,78.912,78.934,78.865,78.888,650330000.0
2007-06-12 04:50:00,78.886,78.921,78.886,78.895,222210000.0
2007-06-12 04:55:00,78.901,78.928,78.895,78.926,306640000.0
2007-06-12 05:00:00,78.918,78.934,78.9,78.928,475840000.0
2007-06-12 05:05:00,78.918,78.949,78.899,78.93,433280000.0
2007-06-12 05:10:00,78.944,78.953,78.921,78.941,593740000.0
2007-06-12 05:15:00,78.951,78.957,78.916,78.916,91630000.0
2007-06-12 05:20:00,78.93,78.953,78.91,78.944,398340000.0
2007-06-12 05:25:00,78.918,78.963,78.918,78.963,280660000.0
2007-06-12 05:30:00,78.967,78.982,78.94,78.97,101720000.0
2007-06-12 05:35:00,78.973,78.99,78.943,78.975,386740000.0
2007-06-12 05:40:00,78.955,78.971,78.943,78.967,571400000.0
2007-06-12 05:45:00,79.014,79.021,78.943,78.969,323520000.0
2007-06-12 05:50:00,78.966,78.973,78.94,78.968,237960000.0
2007-06-12 05:55:00,78.93,78.971,78.926,78.967,271890000.0
2007-06-12 06:00:00,78.943,78.972,78.933,78.94,343840000.0
2007-06-12 06:05:00,78.95,78.995,78.938,78.995,681800000.0
2007-06-12 06:10:00,78.96,78.983,78.959,78.975,78860000.0
2007-06-12 06:15:00,79.007,79.007,78.994,78.994,275690000.0
2007-06-12 06:20:00,78.965,78.99,78.94,78.972,505800000.0
2007-06-12 06:25:00,78.938,78.975,78.937,78.957,72460000.0
2007-06-12 06:30:00,78.924,78.98,78.918,78.943,447100000.0
2007-06-12 06:35:00,78.974,78.981,78.914,78.914,146410000.0
2007-06-12 06:40:00,78.917,78.948,78.909,78.916,324750000.0
2007-06-12 06:45:00,78.923,78.957,78.918,78.918,419180000.0
2007-06-12 06:50:00,78.929,78.972,78.926,78.964,456010000.0
2007-06-12 06:55:00,78.971,78.981,78.935,78.971,428440000.0
2007-06-12 07:00:00,78.985,78.985,78.943,78.96,443580000.0
2007-06-12 07:05:00,78.928,78.958,78.909,78.943,649380000.0
2007-06-12 07:10:00,78.952,78.966,78.923,78.938,574080000.0
2007-06-12 07:15:00,78.948,78.978,78.939,78.959,366990000.0
2007-06-12 07:20:00,78.968,78.987,78.935,78.947,649780000.0
2007-06-12 07:25:00,78.944,78.979,78.935,78.951,568510000.0
2007-06-12 07:30:00,78.962,78.97,78.949,78.961,133250000.0
2007-06-12 07:35:00,78.965,78.987,78.94,78.955,148630000.0
2007-06-12 07:40:00,78.965,78.982,78.956,78.978,209180000.0
2007-06-12 07:45:00,78.97,79.007,78.95,78.987,296430000.0
2007-06-12 07:50:00,78.95,78.994,78.95,78.994,160540000.0
2007-06-12 07:55:00,78.956,79.022,78.955,78.993,243460000.0
2007-06-12 08:00:00,79.011,79.013,78.974,78.984,125790000.0
2007-06-12 08:05:00,79.007,79.013,78.969,79.012,476250000.0
2007-06-12 08:10:00,78.974,79.021,78.96,79.008,672100000.0
2007-06-12 08:15:00,78.998,79.037,78.986,79.037,162700000.0
2007-06-12 08:20:00,79.028,79.05,78.952,78.967,731430000.0
2007-06-12 08:25:00,78.958,79.014,78.953,79.005,412950000.0
2007-06-12 08:30:00,79.015,79.015,78.973,78.979,242610000.0
2007-06-12 08:35:00,78.998,79.019,78.969,79.01,167130000.0
2007-06-12 08:40:00,79.023,79.023,78.989,78.997,319370000.0
2007-06-12 08:45:00,78.992,79.052,78.992,79.052,553210000.0
2007-06-12 08:50:00,79.046,79.065,79.019,79.034,432440000.0
2007-06-12 08:55:00,79.047,79.105,79.03,79.078,309910000.0
2007-06-12 09:00:00,79.075,79.111,79.056,79.06,148120000.0
2007-06-12 09:05:00,79.044,79.074,79.023,79.064,410830000.0
2007-06-12 09:10:00,79.025,79.075,79.015,79.02,682920000.0
2007-06-12 09:15:00,79.029,79.101,79.025,79.099,427990000.0
2007-06-12 09:20:00,79.092,79.112,79.053,79.105,331770000.0
2007-06-12 09:25:00,79.08,79.111,79.071,79.091,700560000.0
2007-06-12 09:30:00,79.123,79.153,79.105,79.13,326470000.0
2007-06-12 09:35:00,79.115,79.171,79.115,79.14,497870000.0
2007-06-12 09:40:00,79.154,79.163,79.124,79.153,599730000.0
2007-06-12 09:45:00,79.12,79.163,79.114,79.163,644750000.0
2007-06-12 09:50:00,79.144,79.171,79.126,79.135,500180000.0
2007-06-12 09:55:00,79.122,79.14,79.059,79.059,361210000.0
2007-06-12 10:00:00,79.056,79.094,79.042,79.066,208980000.0
2007-06-12 10:05:00,79.053,79.122,79.053,79.092,647580000.0
2007-06-12 10:10:00,79.103,79.149,79.103,79.144,549080000.0
2007-06-12 10:15:00,79.134,79.161,79.099,79.1,660290000.0
2007-06-12 10:20:00,79.129,79.137,79.093,79.123,501580000.0
2007-06-12 10:25:00,79.106,79.14,79.092,79.105,605710000.0
2007-06-12 10:30:00,79.117,79.142,79.1,79.112,664660000.0
2007-06-12 10:35:00,79.12,79.141,79.104,79.116,322390000.0
2007-06-12 10:40:00,79.086,79.127,79.076,79.094,687950000.0
2007-06-12 10:45:00,79.078,79.115,79.073,79.096,396320000.0
2007-06-12 10:50:00,79.136,79.16,79.104,79.151,375160000.0
2007-06-12 10:55:00,79.158,79.169,79.113,79.164,616500000.0
2007-06-12 11:00:00,79.129,79.166,79.125,79.126,382010000.0
2007-06-12 11:05:00,79.145,79.194,79.13,79.16,548800000.0
2007-06-12 11:10:00,79.148,79.211,79.148,79.163,424910000.0
2007-06-12 11:15:00,79.204,79.219,79.176,79.187,398900000.0
2007-06-12 11:20:00,79.195,79.195,79.142,79.169,429670000.0
2007-06-12 11:25:00,79.172,79.175,79.135,79.147,292760000.0
2007-06-12 11:30:00,79.167,79.197,79.146,79.157,428870000.0
2007-06-12 11:35:00,79.148,79.199,79.143,79.16,575970000.0
2007-06-12 11:40:00,79.15,79.192,79.142,79.179,492830000.0
2007-06-12 11:45:00,79.217,79.217,79.169,79.181,545430000.0
2007-06-12 11:50:00,79.206,79.221,79.173,79.203,395270000.0
2007-06-12 11:55:00,79.194,79.201,79.173,79.191,280350000.0
2007-06-12 12:00:00,79.158,79.194,79.137,79.141,441390000.0
2007-06-12 12:05:00,79.167,79.17,79.131,79.16,218950000.0
2007-06-12 12:10:00,79.141,79.17,79.104,79.122,306810000.0
2007-06-12 12:15:00,79.134,79.178,79.118,79.167,500750000.0
2007-06-12 12:20:00,79.127,79.154,79.09,79.11,596250000.0
2007-06-12 12:25:00,79.143,79.143,79.095,79.137,482450000.0
2007-06-12 12:30:00,79.107,79.135,79.084,79.085,535720000.0
2007-06-12 12:35:00,79.096,79.135,79.087,79.115,421720000.0
2007-06-12 12:40:00,79.098,79.134,79.091,79.134,526000000.0
2007-06-12 12:45:00,79.162,79.171,79.103,79.138,396110000.0
2007-06-12 12:50:00,79.113,79.139,79.092,79.127,372130000.0
2007-06-12 12:55:00,79.127,79.174,79.113,79.118,588070000.0
2007-06-12 13:00:00,79.108,79.144,79.098,79.112,624970000.0
2007-06-12 13:05:00,79.121,79.141,79.097,79.103,346610000.0
2007-06-12 13:10:00,79.107,79.141,79.099,79.101,513220000.0
2007-06-12 13:15:00,79.126,79.132,79.084,79.122,324610000.0
2007-06-12 13:20:00,79.086,79.142,79.086,79.1,433540000.0
2007-06-12 13:25:00,79.088,79.124,79.082,79.095,422390000.0
2007-06-12 13:30:00,79.134,79.14,79.089,79.089,360430000.0
2007-06-12 13:35:00,79.164,79.164,79.093,79.127,291230000.0
2007-06-12 13:40:00,79.088,79.14,79.087,79.138,312770000.0
2007-06-12 13:45:00,79.102,79.151,79.094,79.107,562440000.0
2007-06-12 13:50:00,79.139,79.156,79.099,79.151,390140000.0
2007-06-12 13:55:00,79.086,79.148,79.086,79.115,374960000.0
2007-06-12 14:00:00,79.144,79.144,79.087,79.116,404290000.0
2007-06-12 14:05:00,79.105,79.138,79.098,79.132,610080000.0
2007-06-12 14:10:00,79.11,79.139,79.095,79.13,427110000.0
2007-06-12 14:15:00,79.096,79.137,79.086,79.129,268250000.0
2007-06-12 14:20:00,79.125,79.134,79.089,79.091,568280000.0
2007-06-12 14:25:00,79.097,79.131,79.089,79.115,453980000.0
2007-06-12 14:30:00,79.091,79.137,79.091,79.137,306700000.0
2007-06-12 14:35:00,79.115,79.138,79.088,79.096,685660000.0
2007-06-12 14:40:00,79.085,79.088,79.021,79.08,433620000.0
2007-06-12 14:45:00,79.074,79.091,79.052,79.052,432630000.0
2007-06-12 14:50:00,79.067,79.084,79.034,79.082,253330000.0
2007-06-12 14:55:00,79.072,79.074,79.022,79.058,576340000.0
2007-06-12 15:00:00,79.072,79.084,79.042,79.057,516840000.0
2007-06-12 15:05:00,79.065,79.098,79.046,79.096,610850000.0
2007-06-12 15:10:00,79.088,79.092,79.047,79.086,532000000.0
2007-06-12 15:15:00,79.075,79.087,79.043,79.06,527730000.0
2007-06-12 15:20:00,79.051,79.13,79.042,79.117,652540000.0
2007-06-12 15:25:00,79.081,79.114,79.052,79.085,457500000.0
2007-06-12 15:30:00,79.112,79.119,79.054,79.063,624590000.0
2007-06-12 15:35:00,79.07,79.094,79.052,79.07,251530000.0
2007-06-12 15:40:00,79.091,79.1,79.059,79.059,361710000.0
2007-06-12 15:45:00,79.076,79.126,79.076,79.114,452510000.0
2007-06-12 15:50:00,79.088,79.124,79.076,79.086,527730000.0
2007-06-12 15:55:00,79.082,79.096,79.047,79.066,541700000.0
2007-06-12 16:00:00,79.062,79.086,78.991,79.001,650900000.0
2007-06-12 16:05:00,78.992,79.024,78.977,78.978,410790000.0
2007-06-12 16:10:00,78.987,79.038,78.971,78.978,703450000.0
2007-06-12 16:15:00,79.005,79.02,78.942,78.976,404290000.0
2007-06-12 16:20:00,78.982,78.991,78.907,78.907,468660000.0
2007-06-12 16:25:00,78.892,78.953,78.892,78.932,671610000.0
2007-06-12 16:30:00,78.949,79.028,78.92,78.988,401680000.0
2007-06-12 16:35:00,78.955,79.011,78.955,79.005,481090000.0
2007-06-12 16:40:00,78.958,78.994,78.928,78.928,574680000.0
2007-06-12 16:45:00,78.938,78.978,78.93,78.967,661950000.0
2007-06-12 16:50:00,78.944,78.993,78.934,78.991,365210000.0
2007-06-12 16:55:00,78.983,79.023,78.955,78.97,347080000.0
2007-06-12 17:00:00,78.941,78.987,78.924,78.948,355330000.0
2007-06-12 17:05:00,78.975,78.982,78.928,78.94,368200000.0
2007-06-12 17:10:00,78.958,78.96,78.932,78.956,172520000.0
2007-06-12 17:15:00,78.943,78.989,78.93,78.988,197500000.0
2007-06-12 17:20:00,78.943,78.954,78.905,78.927,485910000.0
2007-06-12 17:25:00,78.939,78.958,78.915,78.937,533520000.0
2007-06-12 17:30:00,78.927,78.95,78.9,78.941,497970000.0
2007-06-12 17:35:00,78.948,78.954,78.899,78.899,554340000.0
2007-06-12 17:40:00,78.89,78.938,78.89,78.935,373300000.0
2007-06-12 17:45:00,78.911,78.981,78.911,78.962,585390000.0
2007-06-12 17:50:00,78.967,78.987,78.94,78.968,289650000.0
2007-06-12 17:55:00,78.946,78.985,78.937,78.948,429620000.0
2007-06-12 18:00:00,78.977,78.999,78.95,78.95,246440000.0
2007-06-12 18:05:00,78.957,79.01,78.949,78.985,455130000.0
2007-06-12 18:10:00,78.956,79.012,78.955,78.964,702300000.0
2007-06-12 18:15:00,78.985,79.029,78.981,79.027,300120000.0
2007-06-12 18:20:00,78.972,79.002,78.97,78.983,420520000.0
2007-06-12 18:25:00,78.989,79.015,78.976,78.98,388760000.0
2007-06-12 18:30:00,79.003,79.017,78.969,79.004,381660000.0
2007-06-12 18:35:00,78.996,79.023,78.98,79.005,452020000.0
2007-06-12 18:40:00,78.988,79.031,78.983,79.02,685370000.0
2007-06-12 18:45:00,79.017,79.049,78.991,79.028,360040000.0
2007-06-12 18:50:00,79.038,79.068,79.002,79.053,550400000.0
2007-06-12 18:55:00,79.037,79.054,79.029,79.038,380600000.0
2007-06-12 19:00:00,79.03,79.057,79.023,79.044,561260000.0
2007-06-12 19:05:00,79.012,79.049,79.002,79.04,436290000.0
2007-06-12 19:10:00,79.01,79.039,78.998,78.998,310730000.0
2007-06-12 19:15:00,79.035,79.043,78.999,79.007,631830000.0
2007-06-12 19:20:00,79.038,79.054,79.012,79.03,352570000.0
2007-06-12 19:25:00,79.04,79.054,79.013,79.041,89890000.0
2007-06-12 19:30:00,79.029,79.055,79.006,79.03,174820000.0
2007-06-12 19:35:00,79.037,79.037,78.987,79.017,149470000.0
2007-06-12 19:40:00,79.008,79.04,78.99,78.99,697190000.0
2007-06-12 19:45:00,79.019,79.043,78.989,79.039,426670000.0
2007-06-12 19:50:00,79.011,79.047,79.006,79.028,366310000.0
2007-06-12 19:55:00,78.991,79.026,78.987,79.002,413580000.0
2007-06-12 20:00:00,79.042,79.059,79.019,79.056,233650000.0
2007-06-12 20:05:00,79.034,79.064,79.03,79.058,292470000.0
2007-06-12 20:10:00,79.012,79.046,78.997,79.03,341970000.0
2007-06-12 20:15:00,79.047,79.047,78.998,79.014,433390000.0
2007-06-12 20:20:00,79.032,79.069,79.028,79.035,278950000.0
2007-06-12 20:25:00,79.035,79.055,79.01,79.016,355090000.0
2007-06-12 20:30:00,79.029,79.078,79.016,79.056,299370000.0
2007-06-12 20:35:00,79.057,79.057,79.047,79.047,93250000.0
2007-06-12 20:40:00,79.033,79.058,79.028,79.054,208250000.0
2007-06-12 20:45:00,79.061,79.081,79.03,79.034,315090000.0
2007-06-12 20:50:00,79.035,79.063,79.024,79.062,508050000.0
2007-06-12 20:55:00,79.054,79.08,79.027,79.078,498580000.0
2007-06-12 21:00:00,79.052,79.082,79.035,79.046,510420000.0
2007-06-12 21:05:00,79.066,79.082,79.035,79.082,301290000.0
2007-06-12 21:10:00,79.056,79.082,79.047,79.056,279410000.0
2007-06-12 21:15:00,79.05,79.07,79.029,79.039,307040000.0
2007-06-12 21:20:00,79.046,79.079,79.027,79.075,191720000.0
2007-06-12 21:25:00,79.039,79.064,79.025,79.028,311170000.0
2007-06-12 21:30:00,79.05,79.063,79.017,79.025,193190000.0
2007-06-12 21:35:00,79.024,79.054,79.018,79.043,273280000.0
2007-06-12 21:40:00,79.008,79.066,79.008,79.019,283590000.0
2007-06-12 21:45:00,79.036,79.043,79.0,79.008,356880000.0
2007-06-12 21:50:00,78.992,79.008,78.957,78.967,336560000.0
2007-06-12 21:55:00,78.955,78.957,78.907,78.917,414870000.0
2007-06-12 22:00:00,78.928,78.95,78.916,78.927,463240000.0
2007-06-12 22:05:00,78.937,78.96,78.907,78.96,350580000.0
2007-06-12 22:10:00,78.931,78.975,78.925,78.939,470920000.0
2007-06-12 22:15:00,78.932,78.972,78.909,78.909,279560000.0
2007-06-12 22:20:00,78.896,78.948,78.896,78.948,217710000.0
2007-06-12 22:25:00,78.918,78.95,78.915,78.924,181480000.0
2007-06-12 22:30:00,78.919,78.971,78.919,78.938,405860000.0
2007-06-12 22:35:00,78.931,78.978,78.924,78.944,329630000.0
2007-06-12 22:40:00,78.906,78.929,78.897,78.898,182990000.0
2007-06-12 22:45:00,78.912,78.931,78.878,78.896,294180000.0
2007-06-12 22:50:00,78.885,78.902,78.849,78.896,400970000.0
2007-06-12 22:55:00,78.865,78.883,78.858,78.87,284660000.0
2007-06-12 23:00:00,78.888,78.913,78.866,78.869,198840000.0
2007-06-12 23:05:00,78.879,78.9,78.871,78.9,301730000.0
2007-06-12 23:10:00,78.861,78.881,78.846,78.85,114330000.0
2007-06-12 23:15:00,78.896,78.896,78.837,78.857,397750000.0
2007-06-12 23:20:00,78.851,78.883,78.851,78.854,315840000.0
2007-06-12 23:25:00,78.853,78.88,78.837,78.841,299020000.0
2007-06-12 23:30:00,78.833,78.862,78.832,78.841,222870000.0
2007-06-12 23:35:00,78.845,78.87,78.837,78.866,404630000.0
2007-06-12 23:40:00,78.846,78.872,78.828,78.828,91700000.0
2007-06-12 23:45:00,78.826,78.897,78.826,78.851,347680000.0
2007-06-12 23:50:00,78.874,78.883,78.849,78.852,235250000.0
2007-06-12 23:55:00,78.855,78.898,78.846,78.846,230210000.0
2007-06-13 00:00:00,78.859,78.909,78.858,78.907,229110000.0
2007-06-13 00:05:00,78.899,78.965,78.897,78.944,218950000.0
2007-06-13 00:10:00,78.897,78.924,78.888,78.888,199950000.0
2007-06-13 00:15:00,78.913,78.913,78.871,78.877,215640000.0
2007-06-13 00:20:00,78.858,78.893,78.858,78.861,116870000.0
2007-06-13 00:25:00,78.868,78.884,78.825,78.831,228280000.0
2007-06-13 00:30:00,78.836,78.856,78.829,78.838,351130000.0
2007-06-13 00:35:00,78.83,78.84,78.815,78.84,174100000.0
2007-06-13 00:40:00,78.81,78.849,78.81,78.83,285130000.0
2007-06-13 00:45:00,78.822,78.863,78.818,78.838,438380000.0
2007-06-13 00:50:00,78.845,78.862,78.834,78.834,435450000.0
2007-06-13 00:55:00,78.838,78.85,78.81,78.812,309140000.0
2007-06-13 01:00:00,78.82,78.84,78.813,78.838,253620000.0
2007-06-13 01:05:00,78.814,78.84,78.808,78.817,268000000.0
2007-06-13 01:10:00,78.81,78.822,78.803,78.803,134570000.0
2007-06-13 01:15:00,78.835,78.835,78.781,78.787,314770000.0
2007-06-13 01:20:00,78.803,78.852,78.803,78.838,272350000.0
2007-06-13 01:25:00,78.821,78.841,78.818,78.818,150020000.0
2007-06-13 01:30:00,78.827,78.833,78.792,78.801,353930000.0
2007-06-13 01:35:00,78.808,78.856,78.808,78.812,281930000.0
2007-06-13 01:40:00,78.798,78.852,78.798,78.825,676040000.0
2007-06-13 01:45:00,78.821,78.86,78.81,78.81,433500000.0
2007-06-13 01:50:00,78.818,78.85,78.796,78.803,490300000.0
2007-06-13 01:55:00,78.806,78.816,78.79,78.809,501110000.0
2007-06-13 02:00:00,78.807,78.858,78.8,78.825,380060000.0
2007-06-13 02:05:00,78.836,78.869,78.762,78.762,492700000.0
2007-06-13 02:10:00,78.744,78.784,78.714,78.76,581600000.0
2007-06-13 02:15:00,78.777,78.793,78.753,78.777,393870000.0
2007-06-13 02:20:00,78.769,78.851,78.766,78.847,354900000.0
2007-06-13 02:25:00,78.82,78.837,78.808,78.833,472060000.0
2007-06-13 02:30:00,78.827,78.877,78.816,78.817,448740000.0
2007-06-13 02:35:00,78.827,78.885,78.813,78.877,446360000.0
2007-06-13 02:40:00,78.854,78.882,78.833,78.836,622540000.0
2007-06-13 02:45:00,78.814,78.838,78.788,78.79,659080000.0
2007-06-13 02:50:00,78.798,78.83,78.778,78.801,512890000.0
2007-06-13 02:55:00,78.792,78.875,78.792,78.809,393080000.0
2007-06-13 03:00:00,78.825,78.854,78.815,78.85,324640000.0
2007-06-13 03:05:00,78.847,78.874,78.825,78.859,446340000.0
2007-06-13 03:10:00,78.847,78.852,78.791,78.791,251560000.0
2007-06-13 03:15:00,78.809,78.863,78.806,78.843,207370000.0
2007-06-13 03:20:00,78.861,78.886,78.834,78.878,457610000.0
2007-06-13 03:25:00,78.843,78.876,78.825,78.868,252300000.0
2007-06-13 03:30:00,78.845,78.893,78.843,78.883,306280000.0
2007-06-13 03:35:00,78.87,78.894,78.852,78.862,270260000.0
2007-06-13 03:40:00,78.854,78.897,78.853,78.86,243040000.0
2007-06-13 03:45:00,78.877,78.917,78.863,78.905,165730000.0
2007-06-13 03:50:00,78.907,78.907,78.886,78.899,207180000.0
2007-06-13 03:55:00,78.898,78.922,78.873,78.922,294480000.0
2007-06-13 04:00:00,78.922,78.951,78.895,78.946,433460000.0
2007-06-13 04:05:00,78.922,78.987,78.922,78.953,269150000.0
2007-06-13 04:10:00,78.98,78.983,78.933,78.94,454250000.0
2007-06-13 04:15:00,78.964,78.987,78.907,78.958,321660000.0
2007-06-13 04:20:00,78.951,78.971,78.924,78.945,83310000.0
2007-06-13 04:25:00,78.93,78.948,78.921,78.946,184760000.0
2007-06-13 04:30:00,78.96,78.979,78.919,78.941,118320000.0
2007-06-13 04:35:00,78.939,78.942,78.909,78.934,214460000.0
2007-06-13 04:40:00,78.908,78.957,78.901,78.937,163710000.0
2007-06-13 04:45:00,78.943,78.949,78.886,78.9,648410000.0
2007-06-13 04:50:00,78.92,78.926,78.892,78.914,93250000.0
2007-06-13 04:55:00,78.92,78.968,78.894,78.936,320460000.0
2007-06-13 05:00:00,78.92,78.958,78.913,78.949,493460000.0
2007-06-13 05:05:00,78.943,78.956,78.916,78.937,383230000.0
2007-06-13 05:10:00,78.909,78.94,78.882,78.927,508660000.0
2007-06-13 05:15:00,78.895,78.954,78.895,78.952,189310000.0
2007-06-13 05:20:00,78.951,79.005,78.951,78.957,443020000.0
2007-06-13 05:25:00,78.962,78.986,78.95,78.986,347210000.0
2007-06-13 05:30:00,78.984,79.002,78.951,78.975,210030000.0
2007-06-13 05:35:00,78.968,78.99,78.925,78.928,468240000.0
2007-06-13 05:40:00,78.921,78.963,78.921,78.96,541490000.0
2007-06-13 05:45:00,78.94,78.962,78.916,78.94,505930000.0
2007-06-13 05:50:00,78.929,78.963,78.91,78.914,188840000.0
2007-06-13 05:55:00,78.92,78.967,78.919,78.924,454740000.0
2007-06-13 06:00:00,78.934,79.069,78.934,79.048,328880000.0
2007-06-13 06:05:00,79.08,79.154,79.066,79.123,693320000.0
2007-06-13 06:10:00,79.091,79.13,79.091,79.13,254940000.0
2007-06-13 06:15:00,79.126,79.204,79.113,79.204,291080000.0
2007-06-13 06:20:00,79.187,79.2,79.145,79.172,499610000.0
2007-06-13 06:25:00,79.159,79.219,79.151,79.198,363600000.0
2007-06-13 06:30:00,79.234,79.272,79.19,79.248,464170000.0
2007-06-13 06:35:00,79.238,79.251,79.212,79.218,445110000.0
2007-06-13 06:40:00,79.209,79.248,79.202,79.22,363950000.0
2007-06-13 06:45:00,79.255,79.271,79.234,79.236,464190000.0
2007-06-13 06:50:00,79.261,79.268,79.206,79.224,475510000.0
2007-06-13 06:55:00,79.234,79.252,79.223,79.247,436830000.0
2007-06-13 07:00:00,79.245,79.246,79.203,79.203,465680000.0
2007-06-13 07:05:00,79.211,79.281,79.211,79.278,647050000.0
2007-06-13 07:10:00,79.218,79.247,79.218,79.246,284630000.0
2007-06-13 07:15:00,79.242,79.256,79.204,79.233,361090000.0
2007-06-13 07:20:00,79.203,79.25,79.203,79.211,644650000.0
2007-06-13 07:25:00,79.233,79.244,79.196,79.221,570150000.0
2007-06-13 07:30:00,79.218,79.235,79.201,79.21,172940000.0
2007-06-13 07:35:00,79.188,79.229,79.188,79.222,163720000.0
2007-06-13 07:40:00,79.232,79.232,79.181,79.181,151810000.0
2007-06-13 07:45:00,79.205,79.213,79.165,79.189,306540000.0
2007-06-13 07:50:00,79.202,79.231,79.192,79.212,162420000.0
2007-06-13 07:55:00,79.185,79.23,79.173,79.182,272840000.0
2007-06-13 08:00:00,79.181,79.234,79.181,79.217,119390000.0
2007-06-13 08:05:00,79.214,79.248,79.211,79.233,477380000.0
2007-06-13 08:10:00,79.198,79.217,79.166,79.169,496000000.0
2007-06-13 08:15:00,79.163,79.2,79.161,79.18,160920000.0
2007-06-13 08:20:00,79.165,79.235,79.158,79.235,717480000.0
2007-06-13 08:25:00,79.237,79.248,79.186,79.215,411390000.0
2007-06-13 08:30:00,79.21,79.234,79.202,79.21,238520000.0
2007-06-13 08:35:00,79.196,79.226,79.187,79.214,167070000.0
2007-06-13 08:40:00,79.2,79.243,79.185,79.22,330610000.0
2007-06-13 08:45:00,79.214,79.265,79.207,79.265,603500000.0
2007-06-13 08:50:00,79.301,79.305,79.238,79.305,452960000.0
2007-06-13 08:55:00,79.305,79.337,79.283,79.333,333360000.0
2007-06-13 09:00:00,79.301,79.342,79.3,79.307,179620000.0
2007-06-13 09:05:00,79.335,79.361,79.305,79.354,432070000.0
2007-06-13 09:10:00,79.33,79.345,79.304,79.315,731640000.0
2007-06-13 09:15:00,79.331,79.361,79.274,79.279,454500000.0
2007-06-13 09:20:00,79.286,79.322,79.266,79.269,335510000.0
2007-06-13 09:25:00,79.247,79.275,79.239,79.247,439510000.0
2007-06-13 09:30:00,79.241,79.28,79.238,79.244,303920000.0
2007-06-13 09:35:00,79.203,79.24,79.182,79.211,483900000.0
2007-06-13 09:40:00,79.203,79.217,79.182,79.206,592630000.0
2007-06-13 09:45:00,79.197,79.226,79.183,79.188,641100000.0
2007-06-13 09:50:00,79.18,79.21,79.167,79.193,485450000.0
2007-06-13 09:55:00,79.17,79.226,79.16,79.196,356580000.0
2007-06-13 10:00:00,79.208,79.245,79.195,79.195,202500000.0
2007-06-13 10:05:00,79.216,79.222,79.193,79.206,647070000.0
2007-06-13 10:10:00,79.2,79.232,79.192,79.214,509310000.0
2007-06-13 10:15:00,79.199,79.243,79.173,79.173,625940000.0
2007-06-13 10:20:00,79.19,79.211,79.174,79.179,342780000.0
2007-06-13 10:25:00,79.171,79.206,79.168,79.177,438610000.0
2007-06-13 10:30:00,79.214,79.22,79.193,79.208,625420000.0
2007-06-13 10:35:00,79.18,79.207,79.173,79.187,295820000.0
2007-06-13 10:40:00,79.195,79.217,79.176,79.177,555850000.0
2007-06-13 10:45:00,79.186,79.214,79.173,79.195,301420000.0
2007-06-13 10:50:00,79.194,79.254,79.192,79.2,391540000.0
2007-06-13 10:55:00,79.21,79.251,79.209,79.218,683910000.0
2007-06-13 11:00:00,79.234,79.254,79.184,79.237,253570000.0
2007-06-13 11:05:00,79.21,79.267,79.21,79.264,700510000.0
2007-06-13 11:10:00,79.253,79.268,79.214,79.261,287420000.0
2007-06-13 11:15:00,79.281,79.281,79.173,79.178,653570000.0
2007-06-13 11:20:00,79.172,79.209,79.151,79.17,491210000.0
2007-06-13 11:25:00,79.161,79.199,79.146,79.178,587540000.0
2007-06-13 11:30:00,79.19,79.2,79.158,79.188,611080000.0
2007-06-13 11:35:00,79.18,79.216,79.169,79.189,559450000.0
2007-06-13 11:40:00,79.17,79.206,79.17,79.205,485360000.0
2007-06-13 11:45:00,79.192,79.226,79.174,79.179,553270000.0
2007-06-13 11:50:00,79.189,79.207,79.171,79.171,410570000.0
2007-06-13 11:55:00,79.174,79.207,79.169,79.202,562330000.0
2007-06-13 12:00:00,79.214,79.217,79.171,79.171,267840000.0
2007-06-13 12:05:00,79.162,79.217,79.151,79.151,358630000.0
2007-06-13 12:10:00,79.155,79.235,79.15,79.231,276300000.0
2007-06-13 12:15:00,79.202,79.261,79.186,79.222,520200000.0
2007-06-13 12:20:00,79.229,79.28,79.221,79.223,421310000.0
2007-06-13 12:25:00,79.224,79.243,79.209,79.234,398350000.0
2007-06-13 12:30:00,79.225,79.263,79.221,79.247,550940000.0
2007-06-13 12:35:00,79.217,79.261,79.217,79.24,367970000.0
2007-06-13 12:40:00,79.226,79.249,79.211,79.212,382670000.0
2007-06-13 12:45:00,79.233,79.24,79.183,79.193,272660000.0
2007-06-13 12:50:00,79.207,79.238,79.186,79.214,496370000.0
2007-06-13 12:55:00,79.198,79.241,79.195,79.207,456550000.0
2007-06-13 13:00:00,79.199,79.233,79.191,79.217,588890000.0
2007-06-13 13:05:00,79.199,79.234,79.181,79.183,439480000.0
2007-06-13 13:10:00,79.187,79.212,79.166,79.178,541480000.0
2007-06-13 13:15:00,79.205,79.213,79.168,79.18,227760000.0
2007-06-13 13:20:00,79.173,79.215,79.138,79.158,447540000.0
2007-06-13 13:25:00,79.171,79.191,79.133,79.147,431640000.0
2007-06-13 13:30:00,79.145,79.188,79.142,79.177,375030000.0
2007-06-13 13:35:00,79.186,79.234,79.145,79.234,345950000.0
2007-06-13 13:40:00,79.173,79.25,79.173,79.225,440780000.0
2007-06-13 13:45:00,79.22,79.27,79.166,79.259,475190000.0
2007-06-13 13:50:00,79.176,79.257,79.163,79.197,551440000.0
2007-06-13 13:55:00,79.183,79.197,79.144,79.191,469630000.0
2007-06-13 14:00:00,79.207,79.208,79.148,79.184,395070000.0
2007-06-13 14:05:00,79.194,79.213,79.154,79.184,567510000.0
2007-06-13 14:10:00,79.172,79.201,79.153,79.197,155380000.0
2007-06-13 14:15:00,79.139,79.208,79.139,79.185,452450000.0
2007-06-13 14:20:00,79.173,79.232,79.155,79.173,604270000.0
2007-06-13 14:25:00,79.158,79.205,79.156,79.199,554750000.0
2007-06-13 14:30:00,79.184,79.249,79.184,79.231,468310000.0
2007-06-13 14:35:00,79.222,79.235,79.159,79.161,691810000.0
2007-06-13 14:40:00,79.156,79.202,79.11,79.181,417270000.0
2007-06-13 14:45:00,79.17,79.219,79.159,79.215,419810000.0
2007-06-13 14:50:00,79.194,79.231,79.181,79.182,235510000.0
2007-06-13 14:55:00,79.192,79.292,79.192,79.263,567230000.0
2007-06-13 15:00:00,79.244,79.263,79.172,79.173,496670000.0
2007-06-13 15:05:00,79.158,79.242,79.141,79.234,601690000.0
2007-06-13 15:10:00,79.223,79.232,79.144,79.213,541400000.0
2007-06-13 15:15:00,79.207,79.233,79.173,79.222,533470000.0
2007-06-13 15:20:00,79.223,79.247,79.19,79.226,656940000.0
2007-06-13 15:25:00,79.211,79.226,79.173,79.181,455750000.0
2007-06-13 15:30:00,79.211,79.241,79.174,79.191,617440000.0
2007-06-13 15:35:00,79.203,79.277,79.197,79.224,244690000.0
2007-06-13 15:40:00,79.236,79.243,79.191,79.237,368090000.0
2007-06-13 15:45:00,79.22,79.261,79.192,79.201,607900000.0
2007-06-13 15:50:00,79.235,79.277,79.203,79.251,547880000.0
2007-06-13 15:55:00,79.239,79.282,79.23,79.241,531010000.0
2007-06-13 16:00:00,79.255,79.289,79.189,79.189,639550000.0
2007-06-13 16:05:00,79.203,79.236,79.169,79.179,387680000.0
2007-06-13 16:10:00,79.19,79.246,79.19,79.209,674860000.0
2007-06-13 16:15:00,79.229,79.27,79.197,79.201,295840000.0
2007-06-13 16:20:00,79.226,79.253,79.207,79.243,449130000.0
2007-06-13 16:25:00,79.229,79.278,79.208,79.228,680570000.0
2007-06-13 16:30:00,79.219,79.269,79.218,79.255,384450000.0
2007-06-13 16:35:00,79.248,79.271,79.227,79.243,484030000.0
2007-06-13 16:40:00,79.242,79.258,79.204,79.234,569630000.0
2007-06-13 16:45:00,79.203,79.262,79.203,79.254,638450000.0
2007-06-13 16:50:00,79.263,79.271,79.235,79.242,372230000.0
2007-06-13 16:55:00,79.229,79.273,79.2,79.261,354870000.0
2007-06-13 17:00:00,79.293,79.293,79.223,79.23,374390000.0
2007-06-13 17:05:00,79.223,79.259,79.205,79.213,375300000.0
2007-06-13 17:10:00,79.218,79.263,79.197,79.251,441310000.0
2007-06-13 17:15:00,79.24,79.27,79.198,79.21,254260000.0
2007-06-13 17:20:00,79.22,79.244,79.199,79.229,497590000.0
2007-06-13 17:25:00,79.23,79.239,79.181,79.211,548060000.0
2007-06-13 17:30:00,79.191,79.233,79.177,79.208,551480000.0
2007-06-13 17:35:00,79.205,79.26,79.205,79.212,560760000.0
2007-06-13 17:40:00,79.23,79.238,79.195,79.237,363120000.0
2007-06-13 17:45:00,79.201,79.235,79.185,79.202,619660000.0
2007-06-13 17:50:00,79.226,79.233,79.184,79.197,385170000.0
2007-06-13 17:55:00,79.202,79.231,79.184,79.214,339710000.0
2007-06-13 18:00:00,79.206,79.215,79.17,79.188,197430000.0
2007-06-13 18:05:00,79.21,79.244,79.182,79.21,403130000.0
2007-06-13 18:10:00,79.199,79.24,79.194,79.229,558370000.0
2007-06-13 18:15:00,79.197,79.239,79.162,79.162,394750000.0
2007-06-13 18:20:00,79.176,79.22,79.165,79.215,679240000.0
2007-06-13 18:25:00,79.179,79.194,79.169,79.194,411100000.0
2007-06-13 18:30:00,79.192,79.221,79.168,79.168,510090000.0
2007-06-13 18:35:00,79.18,79.219,79.177,79.207,452060000.0
2007-06-13 18:40:00,79.192,79.239,79.192,79.232,279320000.0
2007-06-13 18:45:00,79.235,79.24,79.201,79.201,190440000.0
2007-06-13 18:50:00,79.207,79.237,79.197,79.228,313550000.0
2007-06-13 18:55:00,79.192,79.228,79.191,79.196,348060000.0
2007-06-13 19:00:00,79.191,79.245,79.187,79.245,339460000.0
2007-06-13 19:05:00,79.233,79.264,79.203,79.242,604020000.0
2007-06-13 19:10:00,79.209,79.242,79.188,79.209,418650000.0
2007-06-13 19:15:00,79.179,79.182,79.129,79.169,670020000.0
2007-06-13 19:20:00,79.16,79.196,79.158,79.186,416720000.0
2007-06-13 19:25:00,79.161,79.179,79.123,79.123,188640000.0
2007-06-13 19:30:00,79.129,79.176,79.112,79.176,148230000.0
2007-06-13 19:35:00,79.165,79.204,79.144,79.19,296950000.0
2007-06-13 19:40:00,79.184,79.215,79.184,79.204,662560000.0
2007-06-13 19:45:00,79.206,79.244,79.204,79.219,407430000.0
2007-06-13 19:50:00,79.228,79.257,79.218,79.246,497090000.0
2007-06-13 19:55:00,79.272,79.306,79.272,79.299,472630000.0
2007-06-13 20:00:00,79.286,79.321,79.26,79.275,249520000.0
2007-06-13 20:05:00,79.269,79.304,79.263,79.279,496220000.0
2007-06-13 20:10:00,79.282,79.342,79.275,79.342,343040000.0
2007-06-13 20:15:00,79.338,79.339,79.293,79.309,444450000.0
2007-06-13 20:20:00,79.307,79.349,79.303,79.348,294290000.0
2007-06-13 20:25:00,79.334,79.34,79.304,79.307,258130000.0
2007-06-13 20:30:00,79.334,79.35,79.304,79.345,401330000.0
2007-06-13 20:35:00,79.335,79.359,79.319,79.345,289750000.0
2007-06-13 20:40:00,79.338,79.355,79.319,79.339,440040000.0
2007-06-13 20:45:00,79.349,79.365,79.328,79.337,471450000.0
2007-06-13 20:50:00,79.346,79.37,79.333,79.366,495860000.0
2007-06-13 20:55:00,79.361,79.478,79.342,79.439,622460000.0
2007-06-13 21:00:00,79.415,79.471,79.381,79.422,511130000.0
2007-06-13 21:05:00,79.43,79.475,79.418,79.441,457270000.0
2007-06-13 21:10:00,79.444,79.481,79.427,79.436,374350000.0
2007-06-13 21:15:00,79.433,79.482,79.401,79.43,301750000.0
2007-06-13 21:20:00,79.436,79.45,79.413,79.428,285790000.0
2007-06-13 21:25:00,79.403,79.443,79.402,79.41,294090000.0
2007-06-13 21:30:00,79.425,79.439,79.413,79.438,182540000.0
2007-06-13 21:35:00,79.399,79.456,79.399,79.431,334580000.0
2007-06-13 21:40:00,79.435,79.469,79.427,79.439,424430000.0
2007-06-13 21:45:00,79.477,79.477,79.411,79.43,257910000.0
2007-06-13 21:50:00,79.446,79.518,79.445,79.499,256160000.0
2007-06-13 21:55:00,79.479,79.516,79.479,79.507,431890000.0
2007-06-13 22:00:00,79.506,79.535,79.495,79.501,302020000.0
2007-06-13 22:05:00,79.506,79.546,79.47,79.47,365890000.0
2007-06-13 22:10:00,79.455,79.484,79.455,79.466,490800000.0
2007-06-13 22:15:00,79.515,79.516,79.468,79.468,213310000.0
2007-06-13 22:20:00,79.456,79.491,79.449,79.458,229820000.0
2007-06-13 22:25:00,79.46,79.479,79.449,79.465,208580000.0
2007-06-13 22:30:00,79.479,79.498,79.467,79.481,269870000.0
2007-06-13 22:35:00,79.524,79.524,79.479,79.505,219400000.0
2007-06-13 22:40:00,79.486,79.523,79.479,79.496,131260000.0
2007-06-13 22:45:00,79.492,79.519,79.479,79.492,207240000.0
2007-06-13 22:50:00,79.478,79.537,79.476,79.53,401230000.0
2007-06-13 22:55:00,79.477,79.507,79.456,79.507,252580000.0
2007-06-13 23:00:00,79.473,79.473,79.456,79.459,202970000.0
2007-06-13 23:05:00,79.498,79.498,79.476,79.478,118660000.0
2007-06-13 23:10:00,79.476,79.477,79.438,79.439,104310000.0
2007-06-13 23:15:00,79.444,79.452,79.405,79.452,252010000.0
2007-06-13 23:20:00,79.42,79.429,79.399,79.429,310770000.0
2007-06-13 23:25:00,79.414,79.419,79.385,79.391,313400000.0
2007-06-13 23:30:00,79.404,79.414,79.377,79.377,314270000.0
2007-06-13 23:35:00,79.368,79.405,79.368,79.405,235540000.0
2007-06-13 23:40:00,79.388,79.39,79.364,79.369,272110000.0
2007-06-13 23:45:00,79.417,79.417,79.387,79.388,237060000.0
2007-06-13 23:50:00,79.398,79.41,79.397,79.407,134790000.0
2007-06-13 23:55:00,79.378,79.393,79.371,79.381,188010000.0
2007-06-14 00:00:00,79.396,79.432,79.382,79.409,304130000.0
2007-06-14 00:05:00,79.397,79.449,79.397,79.439,186490000.0
2007-06-14 00:10:00,79.457,79.457,79.448,79.448,66060000.0
2007-06-14 00:15:00,79.413,79.45,79.413,79.444,273840000.0
2007-06-14 00:20:00,79.41,79.415,79.382,79.403,273910000.0
2007-06-14 00:25:00,79.388,79.413,79.386,79.409,175200000.0
2007-06-14 00:30:00,79.426,79.426,79.399,79.407,353930000.0
2007-06-14 00:35:00,79.402,79.438,79.399,79.438,133300000.0
2007-06-14 00:40:00,79.401,79.432,79.401,79.404,112890000.0
2007-06-14 00:45:00,79.39,79.411,79.379,79.395,277370000.0
2007-06-14 00:50:00,79.387,79.41,79.369,79.399,333120000.0
2007-06-14 00:55:00,79.368,79.405,79.36,79.367,254080000.0
2007-06-14 01:00:00,79.36,79.39,79.346,79.348,271230000.0
2007-06-14 01:05:00,79.36,79.418,79.352,79.404,171850000.0
2007-06-14 01:10:00,79.389,79.426,79.384,79.426,175100000.0
2007-06-14 01:15:00,79.466,79.466,79.438,79.455,214050000.0
2007-06-14 01:20:00,79.45,79.469,79.439,79.468,182650000.0
2007-06-14 01:25:00,79.44,79.448,79.436,79.436,151240000.0
2007-06-14 01:30:00,79.447,79.468,79.438,79.438,368630000.0
2007-06-14 01:35:00,79.448,79.486,79.443,79.474,229110000.0
2007-06-14 01:40:00,79.435,79.454,79.428,79.454,405650000.0
2007-06-14 01:45:00,79.422,79.489,79.422,79.456,453030000.0
2007-06-14 01:50:00,79.43,79.475,79.43,79.458,496950000.0
2007-06-14 01:55:00,79.462,79.482,79.44,79.449,515010000.0
2007-06-14 02:00:00,79.439,79.464,79.439,79.458,296210000.0
2007-06-14 02:05:00,79.466,79.508,79.45,79.45,512420000.0
2007-06-14 02:10:00,79.476,79.499,79.452,79.458,584450000.0
2007-06-14 02:15:00,79.46,79.515,79.456,79.457,376340000.0
2007-06-14 02:20:00,79.498,79.498,79.439,79.476,278900000.0
2007-06-14 02:25:00,79.457,79.498,79.45,79.475,459720000.0
2007-06-14 02:30:00,79.489,79.52,79.466,79.48,453750000.0
2007-06-14 02:35:00,79.487,79.536,79.476,79.532,301460000.0
2007-06-14 02:40:00,79.481,79.532,79.48,79.504,607740000.0
2007-06-14 02:45:00,79.496,79.544,79.496,79.511,649620000.0
2007-06-14 02:50:00,79.522,79.568,79.51,79.539,332670000.0
2007-06-14 02:55:00,79.529,79.533,79.495,79.508,479240000.0
2007-06-14 03:00:00,79.538,79.557,79.497,79.55,338520000.0
2007-06-14 03:05:00,79.489,79.531,79.464,79.464,452890000.0
2007-06-14 03:10:00,79.469,79.509,79.462,79.508,192030000.0
2007-06-14 03:15:00,79.513,79.557,79.481,79.556,216420000.0
2007-06-14 03:20:00,79.525,79.559,79.505,79.512,359060000.0
2007-06-14 03:25:00,79.532,79.542,79.504,79.534,262950000.0
2007-06-14 03:30:00,79.547,79.547,79.505,79.508,304350000.0
2007-06-14 03:35:00,79.534,79.543,79.491,79.532,270680000.0
2007-06-14 03:40:00,79.508,79.555,79.5,79.546,249000000.0
2007-06-14 03:45:00,79.51,79.547,79.508,79.516,132870000.0
2007-06-14 03:50:00,79.529,79.558,79.522,79.549,255170000.0
2007-06-14 03:55:00,79.547,79.564,79.516,79.543,381110000.0
2007-06-14 04:00:00,79.531,79.587,79.529,79.541,450730000.0
2007-06-14 04:05:00,79.567,79.586,79.535,79.557,135590000.0
2007-06-14 04:10:00,79.531,79.581,79.531,79.575,440330000.0
2007-06-14 04:15:00,79.568,79.596,79.546,79.573,315950000.0
2007-06-14 04:20:00,79.558,79.608,79.552,79.564,250620000.0
2007-06-14 04:25:00,79.556,79.583,79.536,79.574,348390000.0
2007-06-14 04:30:00,79.562,79.567,79.521,79.55,107530000.0
2007-06-14 04:35:00,79.566,79.568,79.52,79.548,397540000.0
2007-06-14 04:40:00,79.554,79.554,79.512,79.527,310900000.0
2007-06-14 04:45:00,79.538,79.573,79.53,79.53,648120000.0
2007-06-14 04:50:00,79.537,79.604,79.531,79.572,133940000.0
2007-06-14 04:55:00,79.566,79.576,79.541,79.542,224180000.0
2007-06-14 05:00:00,79.573,79.582,79.543,79.577,487860000.0
2007-06-14 05:05:00,79.558,79.601,79.548,79.567,442000000.0
2007-06-14 05:10:00,79.572,79.608,79.572,79.595,192600000.0
2007-06-14 05:15:00,79.625,79.626,79.557,79.564,185450000.0
2007-06-14 05:20:00,79.548,79.631,79.544,79.608,444330000.0
2007-06-14 05:25:00,79.599,79.638,79.585,79.591,369530000.0
2007-06-14 05:30:00,79.646,79.646,79.576,79.576,188520000.0
2007-06-14 05:35:00,79.584,79.611,79.567,79.595,380390000.0
2007-06-14 05:40:00,79.558,79.62,79.558,79.61,426600000.0
2007-06-14 05:45:00,79.58,79.61,79.571,79.572,304310000.0
2007-06-14 05:50:00,79.59,79.616,79.583,79.6,230360000.0
2007-06-14 05:55:00,79.59,79.605,79.588,79.597,437710000.0
2007-06-14 06:00:00,79.584,79.613,79.568,79.58,252240000.0
2007-06-14 06:05:00,79.602,79.65,79.584,79.649,408920000.0
2007-06-14 06:10:00,79.632,79.632,79.562,79.562,91670000.0
2007-06-14 06:15:00,79.578,79.613,79.568,79.588,323060000.0
2007-06-14 06:20:00,79.584,79.606,79.556,79.565,424740000.0
2007-06-14 06:25:00,79.566,79.59,79.559,79.569,335860000.0
2007-06-14 06:30:00,79.596,79.602,79.56,79.598,298020000.0
2007-06-14 06:35:00,79.573,79.64,79.572,79.638,367730000.0
2007-06-14 06:40:00,79.575,79.594,79.572,79.572,175280000.0
2007-06-14 06:45:00,79.581,79.631,79.57,79.586,437660000.0
2007-06-14 06:50:00,79.579,79.646,79.579,79.604,462250000.0
2007-06-14 06:55:00,79.565,79.642,79.565,79.589,436770000.0
2007-06-14 07:00:00,79.575,79.612,79.566,79.598,274420000.0
2007-06-14 07:05:00,79.631,79.631,79.562,79.608,547730000.0
2007-06-14 07:10:00,79.615,79.621,79.596,79.599,197620000.0
2007-06-14 07:15:00,79.589,79.614,79.566,79.578,270720000.0
2007-06-14 07:20:00,79.611,79.631,79.611,79.629,351510000.0
2007-06-14 07:25:00,79.579,79.642,79.579,79.604,570710000.0
2007-06-14 07:30:00,79.588,79.631,79.585,79.603,193640000.0
2007-06-14 07:35:00,79.582,79.653,79.579,79.604,152930000.0
2007-06-14 07:40:00,79.586,79.615,79.583,79.59,98790000.0
2007-06-14 07:45:00,79.614,79.64,79.579,79.579,309310000.0
2007-06-14 07:50:00,79.57,79.63,79.57,79.628,219890000.0
2007-06-14 07:55:00,79.577,79.622,79.577,79.58,268280000.0
2007-06-14 08:00:00,79.586,79.616,79.57,79.571,115770000.0
2007-06-14 08:05:00,79.584,79.605,79.555,79.563,483240000.0
2007-06-14 08:10:00,79.555,79.613,79.555,79.601,647350000.0
2007-06-14 08:15:00,79.594,79.618,79.574,79.588,150460000.0
2007-06-14 08:20:00,79.594,79.601,79.558,79.595,540270000.0
2007-06-14 08:25:00,79.553,79.584,79.553,79.584,305040000.0
2007-06-14 08:30:00,79.597,79.597,79.561,79.583,150460000.0
2007-06-14 08:35:00,79.573,79.61,79.564,79.61,174870000.0
2007-06-14 08:40:00,79.592,79.617,79.566,79.594,253750000.0
2007-06-14 08:45:00,79.575,79.624,79.569,79.575,581440000.0
2007-06-14 08:50:00,79.57,79.617,79.564,79.603,453600000.0
2007-06-14 08:55:00,79.61,79.629,79.577,79.588,344250000.0
2007-06-14 09:00:00,79.602,79.631,79.594,79.624,196040000.0
2007-06-14 09:05:00,79.599,79.657,79.591,79.649,316580000.0
2007-06-14 09:10:00,79.589,79.644,79.589,79.612,569520000.0
2007-06-14 09:15:00,79.637,79.651,79.597,79.613,426890000.0
2007-06-14 09:20:00,79.605,79.68,79.605,79.645,309940000.0
2007-06-14 09:25:00,79.638,79.66,79.6,79.614,526490000.0
2007-06-14 09:30:00,79.633,79.647,79.601,79.605,307870000.0
2007-06-14 09:35:00,79.592,79.65,79.592,79.644,416910000.0
2007-06-14 09:40:00,79.613,79.666,79.59,79.606,508730000.0
2007-06-14 09:45:00,79.632,79.641,79.601,79.624,656390000.0
2007-06-14 09:50:00,79.609,79.66,79.597,79.631,487310000.0
2007-06-14 09:55:00,79.612,79.645,79.606,79.627,347890000.0
2007-06-14 10:00:00,79.63,79.649,79.608,79.621,176430000.0
2007-06-14 10:05:00,79.609,79.63,79.591,79.615,620960000.0
2007-06-14 10:10:00,79.595,79.633,79.588,79.591,536040000.0
2007-06-14 10:15:00,79.638,79.638,79.592,79.608,479720000.0
2007-06-14 10:20:00,79.58,79.646,79.58,79.628,403500000.0
2007-06-14 10:25:00,79.624,79.641,79.592,79.641,469600000.0
2007-06-14 10:30:00,79.628,79.644,79.607,79.613,474510000.0
2007-06-14 10:35:00,79.623,79.64,79.608,79.608,201580000.0
2007-06-14 10:40:00,79.615,79.639,79.609,79.629,303060000.0
2007-06-14 10:45:00,79.642,79.651,79.613,79.634,401380000.0
2007-06-14 10:50:00,79.614,79.666,79.613,79.658,391250000.0
2007-06-14 10:55:00,79.646,79.661,79.63,79.645,682200000.0
2007-06-14 11:00:00,79.659,79.67,79.638,79.638,309550000.0
2007-06-14 11:05:00,79.649,79.708,79.649,79.674,699370000.0
2007-06-14 11:10:00,79.662,79.705,79.657,79.658,437650000.0
2007-06-14 11:15:00,79.671,79.708,79.653,79.675,655110000.0
2007-06-14 11:20:00,79.658,79.688,79.648,79.684,501700000.0
2007-06-14 11:25:00,79.638,79.718,79.638,79.688,471010000.0
2007-06-14 11:30:00,79.67,79.707,79.652,79.67,437060000.0
2007-06-14 11:35:00,79.697,79.724,79.665,79.709,580800000.0
2007-06-14 11:40:00,79.693,79.726,79.693,79.71,319850000.0
2007-06-14 11:45:00,79.721,79.721,79.683,79.717,688220000.0
2007-06-14 11:50:00,79.699,79.752,79.691,79.741,314330000.0
2007-06-14 11:55:00,79.675,79.703,79.671,79.675,714390000.0
2007-06-14 12:00:00,79.671,79.702,79.639,79.656,316230000.0
2007-06-14 12:05:00,79.653,79.71,79.653,79.707,241950000.0
2007-06-14 12:10:00,79.662,79.706,79.661,79.68,324020000.0
2007-06-14 12:15:00,79.651,79.704,79.651,79.678,513050000.0
2007-06-14 12:20:00,79.704,79.731,79.653,79.728,610590000.0
2007-06-14 12:25:00,79.697,79.704,79.673,79.686,400490000.0
2007-06-14 12:30:00,79.666,79.708,79.65,79.674,546080000.0
2007-06-14 12:35:00,79.668,79.704,79.657,79.683,350800000.0
2007-06-14 12:40:00,79.668,79.703,79.66,79.67,662020000.0
2007-06-14 12:45:00,79.676,79.71,79.655,79.668,405870000.0
2007-06-14 12:50:00,79.655,79.689,79.644,79.679,471240000.0
2007-06-14 12:55:00,79.658,79.673,79.623,79.638,493460000.0
2007-06-14 13:00:00,79.645,79.681,79.629,79.641,622780000.0
2007-06-14 13:05:00,79.629,79.682,79.629,79.658,502410000.0
2007-06-14 13:10:00,79.65,79.689,79.641,79.65,554660000.0
2007-06-14 13:15:00,79.679,79.682,79.632,79.633,248930000.0
2007-06-14 13:20:00,79.636,79.667,79.628,79.667,371110000.0
2007-06-14 13:25:00,79.628,79.664,79.621,79.652,209300000.0
2007-06-14 13:30:00,79.626,79.659,79.626,79.653,345470000.0
2007-06-14 13:35:00,79.632,79.679,79.629,79.677,328950000.0
2007-06-14 13:40:00,79.641,79.664,79.636,79.658,321900000.0
2007-06-14 13:45:00,79.696,79.696,79.62,79.627,372570000.0
2007-06-14 13:50:00,79.666,79.68,79.639,79.648,341670000.0
2007-06-14 13:55:00,79.642,79.667,79.617,79.622,287540000.0
2007-06-14 14:00:00,79.636,79.66,79.619,79.635,510930000.0
2007-06-14 14:05:00,79.626,79.66,79.608,79.658,614160000.0
2007-06-14 14:10:00,79.632,79.683,79.623,79.661,420120000.0
2007-06-14 14:15:00,79.673,79.677,79.628,79.637,440800000.0
2007-06-14 14:20:00,79.648,79.678,79.642,79.666,571850000.0
2007-06-14 14:25:00,79.642,79.664,79.625,79.637,449530000.0
2007-06-14 14:30:00,79.654,79.75,79.641,79.7,458520000.0
2007-06-14 14:35:00,79.707,79.726,79.648,79.657,680660000.0
2007-06-14 14:40:00,79.661,79.687,79.604,79.653,420140000.0
2007-06-14 14:45:00,79.682,79.707,79.651,79.698,438860000.0
2007-06-14 14:50:00,79.678,79.732,79.678,79.732,256010000.0
2007-06-14 14:55:00,79.741,79.77,79.696,79.734,563190000.0
2007-06-14 15:00:00,79.747,79.771,79.733,79.749,506720000.0
2007-06-14 15:05:00,79.726,79.771,79.726,79.748,462550000.0
2007-06-14 15:10:00,79.722,79.759,79.717,79.759,334920000.0
2007-06-14 15:15:00,79.734,79.777,79.724,79.733,514930000.0
2007-06-14 15:20:00,79.739,79.788,79.718,79.782,512990000.0
2007-06-14 15:25:00,79.741,79.766,79.732,79.764,350030000.0
2007-06-14 15:30:00,79.755,79.793,79.719,79.739,662770000.0
2007-06-14 15:35:00,79.763,79.779,79.735,79.765,268530000.0
2007-06-14 15:40:00,79.733,79.76,79.692,79.692,352370000.0
2007-06-14 15:45:00,79.703,79.749,79.688,79.715,619960000.0
2007-06-14 15:50:00,79.734,79.747,79.692,79.698,537430000.0
2007-06-14 15:55:00,79.69,79.733,79.688,79.71,523970000.0
2007-06-14 16:00:00,79.686,79.74,79.659,79.681,672400000.0
2007-06-14 16:05:00,79.685,79.699,79.643,79.692,376090000.0
2007-06-14 16:10:00,79.702,79.732,79.675,79.687,671180000.0
2007-06-14 16:15:00,79.698,79.721,79.655,79.685,401060000.0
2007-06-14 16:20:00,79.695,79.719,79.674,79.677,444920000.0
2007-06-14 16:25:00,79.684,79.704,79.674,79.685,401330000.0
2007-06-14 16:30:00,79.66,79.704,79.66,79.673,381990000.0
2007-06-14 16:35:00,79.685,79.715,79.673,79.703,468860000.0
2007-06-14 16:40:00,79.675,79.706,79.662,79.675,543600000.0
2007-06-14 16:45:00,79.688,79.702,79.663,79.676,598750000.0
2007-06-14 16:50:00,79.668,79.701,79.657,79.659,372290000.0
2007-06-14 16:55:00,79.684,79.684,79.635,79.663,488810000.0
2007-06-14 17:00:00,79.635,79.679,79.635,79.656,401040000.0
2007-06-14 17:05:00,79.648,79.699,79.648,79.696,400850000.0
2007-06-14 17:10:00,79.706,79.706,79.662,79.676,307250000.0
2007-06-14 17:15:00,79.686,79.705,79.649,79.657,160340000.0
2007-06-14 17:20:00,79.65,79.71,79.648,79.708,476480000.0
2007-06-14 17:25:00,79.693,79.715,79.679,79.679,413150000.0
2007-06-14 17:30:00,79.69,79.72,79.684,79.717,377810000.0
2007-06-14 17:35:00,79.701,79.732,79.692,79.698,392220000.0
2007-06-14 17:40:00,79.689,79.737,79.689,79.719,351230000.0
2007-06-14 17:45:00,79.725,79.728,79.704,79.72,343690000.0
2007-06-14 17:50:00,79.704,79.711,79.666,79.708,423400000.0
2007-06-14 17:55:00,79.671,79.702,79.66,79.668,394380000.0
2007-06-14 18:00:00,79.701,79.701,79.662,79.698,236890000.0
2007-06-14 18:05:00,79.689,79.723,79.67,79.702,392060000.0
2007-06-14 18:10:00,79.695,79.721,79.68,79.68,439720000.0
2007-06-14 18:15:00,79.675,79.727,79.666,79.708,400640000.0
2007-06-14 18:20:00,79.697,79.713,79.661,79.683,652410000.0
2007-06-14 18:25:00,79.672,79.713,79.667,79.698,483150000.0
2007-06-14 18:30:00,79.728,79.743,79.698,79.698,377450000.0
2007-06-14 18:35:00,79.709,79.744,79.703,79.735,376760000.0
2007-06-14 18:40:00,79.754,79.761,79.754,79.758,132370000.0
2007-06-14 18:45:00,79.753,79.753,79.712,79.743,206370000.0
2007-06-14 18:50:00,79.71,79.767,79.708,79.758,312370000.0
2007-06-14 18:55:00,79.712,79.748,79.712,79.745,282660000.0
2007-06-14 19:00:00,79.724,79.743,79.681,79.681,552960000.0
2007-06-14 19:05:00,79.717,79.73,79.679,79.73,336540000.0
2007-06-14 19:10:00,79.7,79.745,79.671,79.671,319950000.0
2007-06-14 19:15:00,79.678,79.708,79.668,79.677,675480000.0
2007-06-14 19:20:00,79.688,79.711,79.654,79.654,408460000.0
2007-06-14 19:25:00,79.666,79.698,79.657,79.687,197950000.0
2007-06-14 19:30:00,79.709,79.733,79.68,79.718,115520000.0
2007-06-14 19:35:00,79.692,79.704,79.66,79.681,304700000.0
2007-06-14 19:40:00,79.673,79.71,79.671,79.679,697660000.0
2007-06-14 19:45:00,79.677,79.709,79.668,79.692,421430000.0
2007-06-14 19:50:00,79.658,79.697,79.649,79.688,438950000.0
2007-06-14 19:55:00,79.66,79.71,79.66,79.696,404300000.0
2007-06-14 20:00:00,79.682,79.711,79.674,79.711,163320000.0
2007-06-14 20:05:00,79.726,79.726,79.687,79.688,218490000.0
2007-06-14 20:10:00,79.663,79.686,79.646,79.668,438060000.0
2007-06-14 20:15:00,79.687,79.709,79.673,79.705,229640000.0
2007-06-14 20:20:00,79.7,79.709,79.673,79.708,155480000.0
2007-06-14 20:25:00,79.687,79.696,79.653,79.653,168660000.0
2007-06-14 20:30:00,79.663,79.711,79.662,79.67,388600000.0
2007-06-14 20:35:00,79.677,79.732,79.663,79.688,437010000.0
2007-06-14 20:40:00,79.668,79.709,79.666,79.692,359910000.0
2007-06-14 20:45:00,79.708,79.742,79.678,79.706,459260000.0
2007-06-14 20:50:00,79.711,79.741,79.678,79.688,494630000.0
2007-06-14 20:55:00,79.678,79.709,79.669,79.7,499330000.0
2007-06-14 21:00:00,79.664,79.681,79.645,79.661,514990000.0
2007-06-14 21:05:00,79.65,79.657,79.612,79.656,414610000.0
2007-06-14 21:10:00,79.623,79.638,79.603,79.608,378930000.0
2007-06-14 21:15:00,79.623,79.68,79.619,79.658,263390000.0
2007-06-14 21:20:00,79.698,79.7,79.621,79.638,260450000.0
2007-06-14 21:25:00,79.627,79.67,79.624,79.633,284400000.0
2007-06-14 21:30:00,79.639,79.678,79.63,79.64,360640000.0
2007-06-14 21:35:00,79.647,79.67,79.63,79.65,359880000.0
2007-06-14 21:40:00,79.629,79.664,79.629,79.64,439030000.0
2007-06-14 21:45:00,79.666,79.666,79.626,79.647,167140000.0
2007-06-14 21:50:00,79.637,79.67,79.629,79.667,135980000.0
2007-06-14 21:55:00,79.63,79.655,79.629,79.649,351090000.0
2007-06-14 22:00:00,79.64,79.669,79.638,79.668,207860000.0
2007-06-14 22:05:00,79.658,79.668,79.657,79.668,54020000.0
2007-06-14 22:10:00,79.646,79.648,79.607,79.617,370440000.0
2007-06-14 22:15:00,79.646,79.66,79.64,79.658,134100000.0
2007-06-14 22:20:00,79.635,79.66,79.627,79.654,199150000.0
2007-06-14 22:25:00,79.618,79.627,79.61,79.612,199410000.0
2007-06-14 22:30:00,79.62,79.653,79.614,79.619,399630000.0
2007-06-14 22:35:00,79.627,79.649,79.616,79.649,329790000.0
2007-06-14 22:40:00,79.626,79.65,79.607,79.608,112940000.0
2007-06-14 22:45:00,79.621,79.676,79.609,79.637,304480000.0
2007-06-14 22:50:00,79.65,79.673,79.639,79.649,408410000.0
2007-06-14 22:55:00,79.654,79.654,79.606,79.606,272250000.0
2007-06-14 23:00:00,79.641,79.67,79.611,79.667,157650000.0
2007-06-14 23:05:00,79.628,79.7,79.624,79.698,313190000.0
2007-06-14 23:10:00,79.658,79.678,79.635,79.635,83370000.0
2007-06-14 23:15:00,79.644,79.676,79.61,79.61,378920000.0
2007-06-14 23:20:00,79.648,79.667,79.643,79.667,283050000.0
2007-06-14 23:25:00,79.637,79.666,79.637,79.649,259030000.0
2007-06-14 23:30:00,79.663,79.663,79.646,79.648,95080000.0
2007-06-14 23:35:00,79.659,79.676,79.636,79.649,325110000.0
2007-06-14 23:40:00,79.642,79.689,79.642,79.678,165670000.0
2007-06-14 23:45:00,79.705,79.706,79.682,79.696,214290000.0
2007-06-14 23:50:00,79.691,79.72,79.683,79.717,304240000.0
2007-06-14 23:55:00,79.739,79.74,79.686,79.687,141260000.0
2007-06-15 00:00:00,79.694,79.717,79.671,79.716,224400000.0
2007-06-15 00:05:00,79.697,79.7,79.673,79.699,186110000.0
2007-06-15 00:10:00,79.662,79.728,79.661,79.725,168200000.0
2007-06-15 00:15:00,79.745,79.76,79.726,79.758,234930000.0
2007-06-15 00:20:00,79.749,79.75,79.676,79.737,132230000.0
2007-06-15 00:25:00,79.726,79.756,79.718,79.719,134180000.0
2007-06-15 00:30:00,79.737,79.737,79.715,79.72,232900000.0
2007-06-15 00:35:00,79.746,79.748,79.734,79.748,141330000.0
2007-06-15 00:40:00,79.709,79.732,79.696,79.707,254560000.0
2007-06-15 00:45:00,79.702,79.727,79.688,79.696,416210000.0
2007-06-15 00:50:00,79.711,79.743,79.701,79.731,435220000.0
2007-06-15 00:55:00,79.72,79.743,79.719,79.728,299620000.0
2007-06-15 01:00:00,79.736,79.745,79.722,79.745,248120000.0
2007-06-15 01:05:00,79.765,79.766,79.726,79.734,213110000.0
2007-06-15 01:10:00,79.738,79.771,79.736,79.751,177700000.0
2007-06-15 01:15:00,79.764,79.78,79.741,79.748,329560000.0
2007-06-15 01:20:00,79.758,79.782,79.754,79.762,271620000.0
2007-06-15 01:25:00,79.751,79.796,79.751,79.759,249790000.0
2007-06-15 01:30:00,79.763,79.764,79.693,79.74,324620000.0
2007-06-15 01:35:00,79.755,79.774,79.744,79.774,292920000.0
2007-06-15 01:40:00,79.757,79.77,79.748,79.75,407690000.0
2007-06-15 01:45:00,79.776,79.776,79.766,79.768,181230000.0
2007-06-15 01:50:00,79.758,79.831,79.757,79.818,499900000.0
2007-06-15 01:55:00,79.807,79.82,79.777,79.8,484500000.0
2007-06-15 02:00:00,79.786,79.821,79.77,79.77,409050000.0
2007-06-15 02:05:00,79.778,79.853,79.776,79.795,352870000.0
2007-06-15 02:10:00,79.777,79.819,79.746,79.751,593950000.0
2007-06-15 02:15:00,79.794,79.794,79.742,79.757,249780000.0
2007-06-15 02:20:00,79.816,79.819,79.744,79.751,409050000.0
2007-06-15 02:25:00,79.741,79.782,79.732,79.735,324360000.0
2007-06-15 02:30:00,79.756,79.771,79.746,79.761,277330000.0
2007-06-15 02:35:00,79.802,79.81,79.744,79.787,198960000.0
2007-06-15 02:40:00,79.748,79.789,79.742,79.775,526490000.0
2007-06-15 02:45:00,79.769,79.85,79.769,79.787,667890000.0
2007-06-15 02:50:00,79.782,79.855,79.782,79.822,477720000.0
2007-06-15 02:55:00,79.826,79.831,79.791,79.8,469320000.0
2007-06-15 03:00:00,79.812,79.865,79.805,79.806,437890000.0
2007-06-15 03:05:00,79.791,79.842,79.789,79.83,575450000.0
2007-06-15 03:10:00,79.794,79.853,79.764,79.78,243430000.0
2007-06-15 03:15:00,79.766,79.793,79.713,79.717,223090000.0
2007-06-15 03:20:00,79.716,79.776,79.716,79.728,364680000.0
2007-06-15 03:25:00,79.742,79.765,79.727,79.752,90520000.0
2007-06-15 03:30:00,79.731,79.768,79.73,79.749,309180000.0
2007-06-15 03:35:00,79.756,79.78,79.74,79.778,174570000.0
2007-06-15 03:40:00,79.755,79.787,79.75,79.756,152610000.0
2007-06-15 03:45:00,79.749,79.776,79.743,79.747,119110000.0
2007-06-15 03:50:00,79.762,79.806,79.753,79.779,144610000.0
2007-06-15 03:55:00,79.759,79.781,79.749,79.758,229310000.0
2007-06-15 04:00:00,79.783,79.821,79.767,79.819,199920000.0
2007-06-15 04:05:00,79.742,79.792,79.742,79.788,133240000.0
2007-06-15 04:10:00,79.772,79.784,79.736,79.753,573980000.0
2007-06-15 04:15:00,79.744,79.765,79.723,79.762,330370000.0
2007-06-15 04:20:00,79.731,79.779,79.726,79.777,246670000.0
2007-06-15 04:25:00,79.765,79.765,79.724,79.749,342860000.0
2007-06-15 04:30:00,79.757,79.763,79.731,79.741,76800000.0
2007-06-15 04:35:00,79.721,79.761,79.714,79.736,377470000.0
2007-06-15 04:40:00,79.719,79.769,79.716,79.756,159180000.0
2007-06-15 04:45:00,79.759,79.774,79.728,79.774,413030000.0
2007-06-15 04:50:00,79.771,79.771,79.727,79.735,102330000.0
2007-06-15 04:55:00,79.732,79.741,79.704,79.739,234830000.0
2007-06-15 05:00:00,79.737,79.761,79.733,79.758,187060000.0
2007-06-15 05:05:00,79.717,79.758,79.71,79.758,453550000.0
2007-06-15 05:10:00,79.758,79.784,79.724,79.753,302480000.0
2007-06-15 05:15:00,79.765,79.777,79.714,79.728,201380000.0
2007-06-15 05:20:00,79.757,79.763,79.723,79.73,280400000.0
2007-06-15 05:25:00,79.762,79.781,79.737,79.767,436930000.0
2007-06-15 05:30:00,79.751,79.788,79.734,79.735,197560000.0
2007-06-15 05:35:00,79.768,79.789,79.742,79.742,297860000.0
2007-06-15 05:40:00,79.745,79.796,79.743,79.748,420820000.0
2007-06-15 05:45:00,79.815,79.817,79.746,79.751,203870000.0
2007-06-15 05:50:00,79.758,79.795,79.754,79.778,235810000.0
2007-06-15 05:55:00,79.785,79.796,79.754,79.794,436800000.0
2007-06-15 06:00:00,79.797,79.803,79.76,79.773,280760000.0
2007-06-15 06:05:00,79.748,79.77,79.736,79.759,688910000.0
2007-06-15 06:10:00,79.777,79.785,79.755,79.769,235380000.0
2007-06-15 06:15:00,79.767,79.787,79.747,79.767,187650000.0
2007-06-15 06:20:00,79.752,79.8,79.752,79.799,487830000.0
2007-06-15 06:25:00,79.749,79.776,79.746,79.776,342510000.0
2007-06-15 06:30:00,79.744,79.776,79.733,79.776,437560000.0
2007-06-15 06:35:00,79.738,79.789,79.734,79.747,452790000.0
2007-06-15 06:40:00,79.747,79.783,79.738,79.764,373000000.0
2007-06-15 06:45:00,79.798,79.798,79.744,79.756,438450000.0
2007-06-15 06:50:00,79.739,79.782,79.736,79.772,301460000.0
2007-06-15 06:55:00,79.748,79.774,79.733,79.754,290860000.0
2007-06-15 07:00:00,79.733,79.765,79.733,79.763,368690000.0
2007-06-15 07:05:00,79.742,79.772,79.741,79.759,565340000.0
2007-06-15 07:10:00,79.75,79.779,79.733,79.775,424900000.0
2007-06-15 07:15:00,79.775,79.792,79.731,79.731,268670000.0
2007-06-15 07:20:00,79.741,79.765,79.723,79.765,657120000.0
2007-06-15 07:25:00,79.738,79.757,79.722,79.745,367970000.0
2007-06-15 07:30:00,79.732,79.79,79.732,79.784,274050000.0
2007-06-15 07:35:00,79.749,79.762,79.723,79.743,95150000.0
2007-06-15 07:40:00,79.729,79.746,79.711,79.734,152770000.0
2007-06-15 07:45:00,79.752,79.752,79.708,79.717,310770000.0
2007-06-15 07:50:00,79.726,79.76,79.72,79.733,237520000.0
2007-06-15 07:55:00,79.738,79.768,79.734,79.761,210620000.0
2007-06-15 08:00:00,79.759,79.789,79.739,79.787,127490000.0
2007-06-15 08:05:00,79.794,79.809,79.767,79.801,469390000.0
2007-06-15 08:10:00,79.782,79.802,79.762,79.769,511340000.0
2007-06-15 08:15:00,79.798,79.8,79.737,79.749,182640000.0
2007-06-15 08:20:00,79.736,79.804,79.735,79.791,701950000.0
2007-06-15 08:25:00,79.781,79.789,79.755,79.78,316060000.0
2007-06-15 08:30:00,79.756,79.81,79.753,79.77,249320000.0
2007-06-15 08:35:00,79.772,79.791,79.747,79.775,100340000.0
2007-06-15 08:40:00,79.751,79.793,79.75,79.793,324340000.0
2007-06-15 08:45:00,79.76,79.821,79.753,79.776,572990000.0
2007-06-15 08:50:00,79.756,79.8,79.747,79.775,458530000.0
2007-06-15 08:55:00,79.792,79.809,79.768,79.8,199690000.0
2007-06-15 09:00:00,79.801,79.83,79.755,79.824,210870000.0
2007-06-15 09:05:00,79.773,79.801,79.765,79.783,429950000.0
2007-06-15 09:10:00,79.768,79.818,79.76,79.787,721670000.0
2007-06-15 09:15:00,79.836,79.836,79.795,79.795,306540000.0
2007-06-15 09:20:00,79.804,79.843,79.793,79.825,311250000.0
2007-06-15 09:25:00,79.84,79.86,79.81,79.81,670260000.0
2007-06-15 09:30:00,79.82,79.875,79.817,79.867,323130000.0
2007-06-15 09:35:00,79.835,79.889,79.834,79.87,509410000.0
2007-06-15 09:40:00,79.864,79.908,79.849,79.908,584030000.0
2007-06-15 09:45:00,79.88,79.911,79.86,79.86,637870000.0
2007-06-15 09:50:00,79.862,79.914,79.862,79.871,337120000.0
2007-06-15 09:55:00,79.874,79.936,79.87,79.902,332720000.0
2007-06-15 10:00:00,79.92,79.938,79.883,79.912,196390000.0
2007-06-15 10:05:00,79.901,79.949,79.897,79.899,636850000.0
2007-06-15 10:10:00,79.891,79.954,79.891,79.903,536950000.0
2007-06-15 10:15:00,79.968,79.968,79.903,79.913,535770000.0
2007-06-15 10:20:00,79.91,79.955,79.909,79.954,493620000.0
2007-06-15 10:25:00,79.939,79.964,79.928,79.96,565080000.0
2007-06-15 10:30:00,79.956,79.994,79.952,79.965,601490000.0
2007-06-15 10:35:00,79.96,80.022,79.952,80.015,322800000.0
2007-06-15 10:40:00,79.965,80.001,79.965,79.993,544760000.0
2007-06-15 10:45:00,80.035,80.039,79.964,80.005,414830000.0
2007-06-15 10:50:00,79.979,80.014,79.971,79.996,371480000.0
2007-06-15 10:55:00,79.966,80.011,79.966,80.003,659120000.0
2007-06-15 11:00:00,79.998,80.027,79.97,80.021,233220000.0
2007-06-15 11:05:00,79.999,80.01,79.98,80.0,549010000.0
2007-06-15 11:10:00,79.991,80.011,79.975,79.986,307100000.0
2007-06-15 11:15:00,80.004,80.028,79.966,80.007,502110000.0
2007-06-15 11:20:00,79.998,80.021,79.977,80.017,354000000.0
2007-06-15 11:25:00,79.981,80.02,79.965,79.993,434260000.0
2007-06-15 11:30:00,79.982,80.015,79.969,79.992,427700000.0
2007-06-15 11:35:00,79.989,80.002,79.984,79.999,199000000.0
2007-06-15 11:40:00,79.961,79.991,79.961,79.986,196650000.0
2007-06-15 11:45:00,79.953,79.991,79.952,79.98,389800000.0
2007-06-15 11:50:00,79.974,79.995,79.961,79.99,401320000.0
2007-06-15 11:55:00,79.981,80.001,79.956,79.956,692520000.0
2007-06-15 12:00:00,79.984,79.987,79.942,79.962,283520000.0
2007-06-15 12:05:00,79.951,79.971,79.944,79.967,228970000.0
2007-06-15 12:10:00,79.947,79.993,79.94,79.989,275540000.0
2007-06-15 12:15:00,80.006,80.006,79.972,79.993,517720000.0
2007-06-15 12:20:00,79.963,79.994,79.955,79.986,614010000.0
2007-06-15 12:25:00,79.978,79.987,79.949,79.967,299190000.0
2007-06-15 12:30:00,80.001,80.001,79.968,79.983,451630000.0
2007-06-15 12:35:00,79.981,80.018,79.975,79.988,409720000.0
2007-06-15 12:40:00,79.977,80.013,79.969,79.969,640470000.0
2007-06-15 12:45:00,80.014,80.018,79.967,79.97,326180000.0
2007-06-15 12:50:00,79.97,80.009,79.97,79.981,362810000.0
2007-06-15 12:55:00,80.007,80.014,79.984,79.995,299650000.0
2007-06-15 13:00:00,79.975,80.017,79.963,79.967,489430000.0
2007-06-15 13:05:00,79.961,80.015,79.96,79.983,519230000.0
2007-06-15 13:10:00,79.967,79.987,79.964,79.97,462150000.0
2007-06-15 13:15:00,79.96,79.992,79.96,79.982,213670000.0
2007-06-15 13:20:00,79.99,79.99,79.962,79.976,240590000.0
2007-06-15 13:25:00,79.971,80.008,79.958,80.008,301410000.0
2007-06-15 13:30:00,79.984,80.018,79.98,79.98,362700000.0
2007-06-15 13:35:00,79.987,80.021,79.973,80.014,318520000.0
2007-06-15 13:40:00,80.011,80.018,79.981,79.986,408790000.0
2007-06-15 13:45:00,80.0,80.053,80.0,80.003,483050000.0
2007-06-15 13:50:00,80.012,80.029,80.0,80.028,383690000.0
2007-06-15 13:55:00,80.011,80.045,79.998,80.0,451120000.0
2007-06-15 14:00:00,80.006,80.04,79.996,79.999,451740000.0
2007-06-15 14:05:00,79.991,80.029,79.988,80.001,354560000.0
2007-06-15 14:10:00,79.996,80.023,79.993,80.02,429500000.0
2007-06-15 14:15:00,79.994,80.025,79.957,79.991,468610000.0
2007-06-15 14:20:00,79.963,80.013,79.963,79.977,596510000.0
2007-06-15 14:25:00,79.973,80.026,79.967,79.972,579440000.0
2007-06-15 14:30:00,79.968,80.057,79.921,80.008,452220000.0
2007-06-15 14:35:00,80.013,80.04,79.989,80.013,678050000.0
2007-06-15 14:40:00,80.02,80.038,79.983,80.007,434740000.0
2007-06-15 14:45:00,80.002,80.054,79.975,80.0,440690000.0
2007-06-15 14:50:00,80.014,80.056,80.0,80.041,247960000.0
2007-06-15 14:55:00,80.008,80.07,80.005,80.066,539910000.0
2007-06-15 15:00:00,80.05,80.071,80.011,80.042,502040000.0
2007-06-15 15:05:00,80.069,80.083,80.036,80.059,596130000.0
2007-06-15 15:10:00,80.054,80.091,80.054,80.091,385890000.0
2007-06-15 15:15:00,80.057,80.11,80.019,80.051,529830000.0
2007-06-15 15:20:00,80.04,80.088,80.04,80.073,678480000.0
2007-06-15 15:25:00,80.061,80.093,80.047,80.066,439780000.0
2007-06-15 15:30:00,80.06,80.108,80.059,80.072,645090000.0
2007-06-15 15:35:00,80.095,80.11,80.076,80.093,217590000.0
2007-06-15 15:40:00,80.095,80.138,80.082,80.091,373510000.0
2007-06-15 15:45:00,80.141,80.145,80.08,80.145,623560000.0
2007-06-15 15:50:00,80.103,80.172,80.094,80.147,528530000.0
2007-06-15 15:55:00,80.176,80.198,80.139,80.14,536710000.0
2007-06-15 16:00:00,80.145,80.206,80.118,80.151,644920000.0
2007-06-15 16:05:00,80.142,80.196,80.142,80.178,391860000.0
2007-06-15 16:10:00,80.17,80.215,80.159,80.159,683250000.0
2007-06-15 16:15:00,80.167,80.201,80.151,80.172,414300000.0
2007-06-15 16:20:00,80.167,80.202,80.14,80.193,460580000.0
2007-06-15 16:25:00,80.179,80.196,80.14,80.14,660330000.0
2007-06-15 16:30:00,80.162,80.177,80.131,80.134,421330000.0
2007-06-15 16:35:00,80.137,80.174,80.132,80.143,472630000.0
2007-06-15 16:40:00,80.165,80.17,80.133,80.149,462000000.0
2007-06-15 16:45:00,80.14,80.179,80.14,80.153,502620000.0
2007-06-15 16:50:00,80.157,80.228,80.15,80.171,256750000.0
2007-06-15 16:55:00,80.196,80.203,80.07,80.07,452240000.0
2007-06-15 17:00:00,80.093,80.18,80.071,80.155,356970000.0
2007-06-15 17:05:00,80.151,80.211,80.149,80.185,374960000.0
2007-06-15 17:10:00,80.187,80.206,80.161,80.167,419610000.0
2007-06-15 17:15:00,80.205,80.238,80.177,80.192,254210000.0
2007-06-15 17:20:00,80.203,80.232,80.176,80.216,479250000.0
2007-06-15 17:25:00,80.161,80.197,80.16,80.186,345250000.0
2007-06-15 17:30:00,80.192,80.196,80.152,80.166,525180000.0
2007-06-15 17:35:00,80.161,80.232,80.161,80.213,479610000.0
2007-06-15 17:40:00,80.179,80.203,80.165,80.182,367920000.0
2007-06-15 17:45:00,80.195,80.229,80.175,80.228,615390000.0
2007-06-15 17:50:00,80.216,80.244,80.189,80.232,380850000.0
2007-06-15 17:55:00,80.213,80.242,80.194,80.234,343250000.0
2007-06-15 18:00:00,80.204,80.233,80.191,80.195,140630000.0
2007-06-15 18:05:00,80.188,80.236,80.177,80.18,482790000.0
2007-06-15 18:10:00,80.185,80.22,80.171,80.214,705880000.0
2007-06-15 18:15:00,80.198,80.223,80.19,80.22,303350000.0
2007-06-15 18:20:00,80.218,80.227,80.184,80.195,640020000.0
2007-06-15 18:25:00,80.201,80.225,80.184,80.198,580540000.0
2007-06-15 18:30:00,80.195,80.202,80.172,80.176,477120000.0
2007-06-15 18:35:00,80.186,80.227,80.177,80.212,464880000.0
2007-06-15 18:40:00,80.215,80.225,80.195,80.209,559410000.0
2007-06-15 18:45:00,80.225,80.229,80.165,80.165,348820000.0
2007-06-15 18:50:00,80.196,80.204,80.172,80.204,326620000.0
2007-06-15 18:55:00,80.148,80.195,80.144,80.169,334330000.0
2007-06-15 19:00:00,80.086,80.207,80.079,80.199,499290000.0
2007-06-15 19:05:00,80.19,80.222,80.171,80.175,611210000.0
2007-06-15 19:10:00,80.169,80.199,80.167,80.194,239790000.0
2007-06-15 19:15:00,80.163,80.211,80.163,80.208,380260000.0
2007-06-15 19:20:00,80.171,80.229,80.166,80.229,470470000.0
2007-06-15 19:25:00,80.196,80.219,80.183,80.206,261560000.0
2007-06-15 19:30:00,80.193,80.223,80.154,80.187,174180000.0
2007-06-15 19:35:00,80.174,80.205,80.151,80.189,259490000.0
2007-06-15 19:40:00,80.161,80.244,80.161,80.235,434920000.0
2007-06-15 19:45:00,80.193,80.221,80.187,80.198,317400000.0
2007-06-15 19:50:00,80.189,80.217,80.18,80.208,321950000.0
2007-06-15 19:55:00,80.218,80.223,80.188,80.21,345430000.0
2007-06-15 20:00:00,80.225,80.239,80.155,80.155,227580000.0
2007-06-15 20:05:00,80.172,80.204,80.159,80.198,491670000.0
2007-06-15 20:10:00,80.189,80.193,80.164,80.193,233000000.0
2007-06-15 20:15:00,80.173,80.199,80.159,80.179,420190000.0
2007-06-15 20:20:00,80.139,80.199,80.139,80.198,156860000.0
2007-06-15 20:25:00,80.15,80.182,80.134,80.164,382340000.0
2007-06-15 20:30:00,80.176,80.176,80.136,80.138,259100000.0
2007-06-15 20:35:00,80.147,80.187,80.144,80.155,359270000.0
2007-06-15 20:40:00,80.161,80.2,80.154,80.177,366420000.0
2007-06-15 20:45:00,80.176,80.2,80.161,80.169,461290000.0
2007-06-15 20:50:00,80.183,80.192,80.156,80.188,502020000.0
2007-06-15 20:55:00,80.152,80.199,80.152,80.199,279410000.0
2007-06-15 21:00:00,80.166,80.201,80.161,80.189,341290000.0
2007-06-15 21:05:00,80.174,80.207,80.165,80.168,307990000.0
2007-06-15 21:10:00,80.174,80.209,80.164,80.171,288150000.0
2007-06-15 21:15:00,80.206,80.207,80.156,80.159,195720000.0
2007-06-15 21:20:00,80.176,80.199,80.157,80.191,202440000.0
2007-06-15 21:25:00,80.186,80.23,80.176,80.227,242740000.0
2007-06-15 21:30:00,80.193,80.23,80.193,80.205,425040000.0
2007-06-15 21:35:00,80.238,80.238,80.208,80.234,285420000.0
2007-06-15 21:40:00,80.216,80.242,80.208,80.212,339720000.0
2007-06-15 21:45:00,80.247,80.248,80.2,80.227,294570000.0
2007-06-15 21:50:00,80.21,80.24,80.206,80.226,200820000.0
2007-06-15 21:55:00,80.238,80.244,80.231,80.244,86070000.0
2007-06-15 22:00:00,80.205,80.253,80.2,80.2,480770000.0
2007-06-15 22:05:00,80.209,80.244,80.203,80.238,246840000.0
2007-06-15 22:10:00,80.212,80.217,80.19,80.196,172810000.0
2007-06-15 22:15:00,80.225,80.23,80.22,80.228,117380000.0
2007-06-15 22:20:00,80.178,80.218,80.178,80.218,134610000.0
2007-06-15 22:25:00,80.209,80.209,80.19,80.193,128280000.0
2007-06-15 22:30:00,80.229,80.229,80.195,80.197,273500000.0
2007-06-15 22:35:00,80.215,80.218,80.181,80.209,326050000.0
2007-06-15 22:40:00,80.199,80.2,80.198,80.198,24060000.0
2007-06-15 22:45:00,80.207,80.209,80.202,80.208,100890000.0
2007-06-15 22:50:00,80.185,80.2,80.184,80.199,184420000.0
2007-06-15 22:55:00,80.206,80.208,80.186,80.19,134000000.0
2007-06-18 02:00:00,80.237,80.281,80.237,80.247,579690000.0
2007-06-18 02:05:00,80.255,80.288,80.246,80.282,483520000.0
2007-06-18 02:10:00,80.255,80.307,80.247,80.254,431410000.0
2007-06-18 02:15:00,80.251,80.273,80.22,80.233,669780000.0
2007-06-18 02:20:00,80.229,80.27,80.228,80.268,228820000.0
2007-06-18 02:25:00,80.238,80.265,80.237,80.258,341120000.0
2007-06-18 02:30:00,80.253,80.284,80.253,80.266,225130000.0
2007-06-18 02:35:00,80.257,80.296,80.238,80.279,276270000.0
2007-06-18 02:40:00,80.237,80.268,80.226,80.228,305570000.0
2007-06-18 02:45:00,80.243,80.288,80.23,80.249,169170000.0
2007-06-18 02:50:00,80.298,80.298,80.25,80.267,251510000.0
2007-06-18 02:55:00,80.246,80.276,80.236,80.241,360900000.0
2007-06-18 03:00:00,80.296,80.298,80.241,80.25,292720000.0
2007-06-18 03:05:00,80.245,80.278,80.242,80.257,441580000.0
2007-06-18 03:10:00,80.258,80.287,80.244,80.258,403640000.0
2007-06-18 03:15:00,80.254,80.277,80.242,80.248,282640000.0
2007-06-18 03:20:00,80.296,80.311,80.255,80.306,183940000.0
2007-06-18 03:25:00,80.261,80.275,80.249,80.253,410560000.0
2007-06-18 03:30:00,80.305,80.306,80.246,80.248,227070000.0
2007-06-18 03:35:00,80.254,80.279,80.248,80.268,282910000.0
2007-06-18 03:40:00,80.262,80.295,80.241,80.246,272910000.0
2007-06-18 03:45:00,80.294,80.301,80.253,80.269,232770000.0
2007-06-18 03:50:00,80.267,80.303,80.265,80.294,294760000.0
2007-06-18 03:55:00,80.303,80.308,80.263,80.284,362440000.0
2007-06-18 04:00:00,80.274,80.291,80.24,80.264,301300000.0
2007-06-18 04:05:00,80.273,80.319,80.272,80.313,389230000.0
2007-06-18 04:10:00,80.304,80.317,80.272,80.311,304950000.0
2007-06-18 04:15:00,80.307,80.319,80.3,80.316,150390000.0
2007-06-18 04:20:00,80.269,80.31,80.266,80.298,422930000.0
2007-06-18 04:25:00,80.304,80.305,80.272,80.292,283400000.0
2007-06-18 04:30:00,80.284,80.301,80.262,80.262,362830000.0
2007-06-18 04:35:00,80.269,80.308,80.251,80.288,314130000.0
2007-06-18 04:40:00,80.245,80.276,80.235,80.248,411000000.0
2007-06-18 04:45:00,80.253,80.295,80.231,80.245,146420000.0
2007-06-18 04:50:00,80.238,80.29,80.236,80.26,294660000.0
2007-06-18 04:55:00,80.257,80.286,80.251,80.285,207180000.0
2007-06-18 05:00:00,80.274,80.286,80.248,80.25,322230000.0
2007-06-18 05:05:00,80.25,80.289,80.22,80.238,395920000.0
2007-06-18 05:10:00,80.22,80.276,80.22,80.258,311200000.0
2007-06-18 05:15:00,80.262,80.301,80.252,80.28,170360000.0
2007-06-18 05:20:00,80.282,80.309,80.267,80.303,423820000.0
2007-06-18 05:25:00,80.289,80.302,80.262,80.262,398980000.0
2007-06-18 05:30:00,80.285,80.299,80.269,80.285,198040000.0
2007-06-18 05:35:00,80.298,80.298,80.246,80.286,189670000.0
2007-06-18 05:40:00,80.245,80.278,80.245,80.255,250400000.0
2007-06-18 05:45:00,80.288,80.289,80.245,80.279,463440000.0
2007-06-18 05:50:00,80.254,80.299,80.254,80.288,388930000.0
2007-06-18 05:55:00,80.249,80.278,80.243,80.26,489460000.0
2007-06-18 06:00:00,80.25,80.273,80.24,80.246,458190000.0
2007-06-18 06:05:00,80.255,80.273,80.24,80.273,294340000.0
2007-06-18 06:10:00,80.273,80.278,80.243,80.268,326250000.0
2007-06-18 06:15:00,80.268,80.278,80.226,80.24,418160000.0
2007-06-18 06:20:00,80.233,80.272,80.233,80.245,350410000.0
2007-06-18 06:25:00,80.233,80.269,80.233,80.262,364870000.0
2007-06-18 06:30:00,80.254,80.27,80.199,80.22,396480000.0
2007-06-18 06:35:00,80.242,80.27,80.209,80.269,281400000.0
2007-06-18 06:40:00,80.251,80.271,80.232,80.271,280650000.0
2007-06-18 06:45:00,80.295,80.297,80.232,80.273,366660000.0
2007-06-18 06:50:00,80.247,80.288,80.243,80.282,506570000.0
2007-06-18 06:55:00,80.26,80.302,80.248,80.258,504540000.0
2007-06-18 07:00:00,80.299,80.304,80.252,80.303,598320000.0
2007-06-18 07:05:00,80.3,80.314,80.269,80.296,493220000.0
2007-06-18 07:10:00,80.299,80.317,80.271,80.273,436840000.0
2007-06-18 07:15:00,80.302,80.342,80.268,80.296,433010000.0
2007-06-18 07:20:00,80.307,80.311,80.263,80.282,342530000.0
2007-06-18 07:25:00,80.283,80.297,80.266,80.29,389920000.0
2007-06-18 07:30:00,80.277,80.301,80.259,80.29,363990000.0
2007-06-18 07:35:00,80.279,80.329,80.273,80.327,285040000.0
2007-06-18 07:40:00,80.285,80.345,80.278,80.332,421070000.0
2007-06-18 07:45:00,80.337,80.346,80.296,80.306,447740000.0
2007-06-18 07:50:00,80.324,80.35,80.301,80.314,492500000.0
2007-06-18 07:55:00,80.312,80.329,80.297,80.307,235180000.0
2007-06-18 08:00:00,80.341,80.346,80.292,80.296,511490000.0
2007-06-18 08:05:00,80.289,80.323,80.281,80.299,403450000.0
2007-06-18 08:10:00,80.276,80.301,80.265,80.285,425990000.0
2007-06-18 08:15:00,80.313,80.317,80.213,80.232,727060000.0
2007-06-18 08:20:00,80.262,80.262,80.229,80.253,300970000.0
2007-06-18 08:25:00,80.258,80.261,80.236,80.261,126820000.0
2007-06-18 08:30:00,80.237,80.287,80.237,80.28,171090000.0
2007-06-18 08:35:00,80.262,80.282,80.245,80.282,388040000.0
2007-06-18 08:40:00,80.272,80.293,80.242,80.251,638810000.0
2007-06-18 08:45:00,80.264,80.28,80.228,80.235,383340000.0
2007-06-18 08:50:00,80.272,80.279,80.238,80.279,605290000.0
2007-06-18 08:55:00,80.27,80.308,80.239,80.245,562150000.0
2007-06-18 09:00:00,80.24,80.271,80.215,80.243,569800000.0
2007-06-18 09:05:00,80.232,80.259,80.202,80.251,536580000.0
2007-06-18 09:10:00,80.224,80.24,80.177,80.177,348210000.0
2007-06-18 09:15:00,80.19,80.212,80.172,80.18,687640000.0
2007-06-18 09:20:00,80.198,80.228,80.164,80.227,463690000.0
2007-06-18 09:25:00,80.194,80.24,80.194,80.218,456250000.0
2007-06-18 09:30:00,80.257,80.268,80.23,80.258,578720000.0
2007-06-18 09:35:00,80.23,80.266,80.219,80.261,651030000.0
2007-06-18 09:40:00,80.221,80.27,80.22,80.253,392880000.0
2007-06-18 09:45:00,80.289,80.291,80.232,80.257,727020000.0
2007-06-18 09:50:00,80.241,80.273,80.209,80.235,465140000.0
2007-06-18 09:55:00,80.189,80.23,80.186,80.208,239530000.0
2007-06-18 10:00:00,80.179,80.204,80.156,80.159,401560000.0
2007-06-18 10:05:00,80.162,80.192,80.152,80.168,352940000.0
2007-06-18 10:10:00,80.167,80.209,80.148,80.174,598150000.0
2007-06-18 10:15:00,80.149,80.183,80.118,80.166,348130000.0
2007-06-18 10:20:00,80.16,80.163,80.108,80.143,557870000.0
2007-06-18 10:25:00,80.168,80.21,80.143,80.21,512930000.0
2007-06-18 10:30:00,80.207,80.227,80.179,80.182,528690000.0
2007-06-18 10:35:00,80.184,80.239,80.181,80.225,489470000.0
2007-06-18 10:40:00,80.208,80.233,80.186,80.2,254480000.0
2007-06-18 10:45:00,80.195,80.235,80.18,80.181,437730000.0
2007-06-18 10:50:00,80.175,80.198,80.162,80.19,356240000.0
2007-06-18 10:55:00,80.177,80.203,80.172,80.177,366740000.0
2007-06-18 11:00:00,80.182,80.23,80.171,80.183,443000000.0
2007-06-18 11:05:00,80.176,80.202,80.163,80.183,313040000.0
2007-06-18 11:10:00,80.196,80.251,80.175,80.213,653310000.0
2007-06-18 11:15:00,80.208,80.239,80.192,80.209,575130000.0
2007-06-18 11:20:00,80.241,80.258,80.205,80.205,508470000.0
2007-06-18 11:25:00,80.204,80.271,80.204,80.246,399140000.0
2007-06-18 11:30:00,80.269,80.271,80.235,80.244,693880000.0
2007-06-18 11:35:00,80.255,80.319,80.253,80.316,448820000.0
2007-06-18 11:40:00,80.245,80.259,80.22,80.223,390720000.0
2007-06-18 11:45:00,80.253,80.275,80.222,80.222,713820000.0
2007-06-18 11:50:00,80.206,80.246,80.201,80.206,379100000.0
2007-06-18 11:55:00,80.202,80.24,80.193,80.218,652920000.0
2007-06-18 12:00:00,80.206,80.242,80.171,80.219,534970000.0
2007-06-18 12:05:00,80.195,80.253,80.185,80.195,521920000.0
2007-06-18 12:10:00,80.209,80.221,80.179,80.208,592940000.0
2007-06-18 12:15:00,80.201,80.217,80.186,80.186,341440000.0
2007-06-18 12:20:00,80.174,80.221,80.171,80.207,227550000.0
2007-06-18 12:25:00,80.186,80.205,80.159,80.164,657430000.0
2007-06-18 12:30:00,80.196,80.201,80.169,80.181,437760000.0
2007-06-18 12:35:00,80.179,80.203,80.163,80.171,629990000.0
2007-06-18 12:40:00,80.201,80.206,80.159,80.161,526400000.0
2007-06-18 12:45:00,80.172,80.191,80.157,80.182,526050000.0
2007-06-18 12:50:00,80.178,80.197,80.153,80.185,613590000.0
2007-06-18 12:55:00,80.16,80.213,80.159,80.213,457710000.0
2007-06-18 13:00:00,80.203,80.251,80.196,80.225,576010000.0
2007-06-18 13:05:00,80.231,80.25,80.219,80.234,226140000.0
2007-06-18 13:10:00,80.224,80.255,80.22,80.243,424600000.0
2007-06-18 13:15:00,80.254,80.261,80.217,80.231,415960000.0
2007-06-18 13:20:00,80.196,80.236,80.196,80.213,671110000.0
2007-06-18 13:25:00,80.223,80.239,80.203,80.226,447550000.0
2007-06-18 13:30:00,80.208,80.239,80.186,80.232,566210000.0
2007-06-18 13:35:00,80.206,80.242,80.204,80.242,587030000.0
2007-06-18 13:40:00,80.238,80.269,80.191,80.22,466050000.0
2007-06-18 13:45:00,80.207,80.248,80.207,80.23,423230000.0
2007-06-18 13:50:00,80.216,80.24,80.178,80.178,572210000.0
2007-06-18 13:55:00,80.195,80.217,80.165,80.2,462400000.0
2007-06-18 14:00:00,80.2,80.236,80.192,80.21,473280000.0
2007-06-18 14:05:00,80.196,80.272,80.196,80.272,538440000.0
2007-06-18 14:10:00,80.262,80.269,80.228,80.269,555940000.0
2007-06-18 14:15:00,80.243,80.272,80.219,80.262,522330000.0
2007-06-18 14:20:00,80.249,80.29,80.241,80.257,326460000.0
2007-06-18 14:25:00,80.226,80.272,80.222,80.269,335330000.0
2007-06-18 14:30:00,80.263,80.288,80.241,80.25,417820000.0
2007-06-18 14:35:00,80.257,80.3,80.25,80.281,427150000.0
2007-06-18 14:40:00,80.268,80.31,80.265,80.303,206090000.0
2007-06-18 14:45:00,80.319,80.325,80.275,80.291,584340000.0
2007-06-18 14:50:00,80.281,80.318,80.274,80.274,492620000.0
2007-06-18 14:55:00,80.276,80.329,80.269,80.329,636160000.0
2007-06-18 15:00:00,80.305,80.33,80.289,80.313,580500000.0
2007-06-18 15:05:00,80.281,80.328,80.281,80.306,493390000.0
2007-06-18 15:10:00,80.286,80.314,80.229,80.234,371130000.0
2007-06-18 15:15:00,80.232,80.298,80.226,80.272,636010000.0
2007-06-18 15:20:00,80.278,80.318,80.26,80.292,435520000.0
2007-06-18 15:25:00,80.317,80.321,80.263,80.28,551680000.0
2007-06-18 15:30:00,80.27,80.301,80.252,80.258,564010000.0
2007-06-18 15:35:00,80.259,80.328,80.259,80.287,624780000.0
2007-06-18 15:40:00,80.293,80.303,80.26,80.274,507040000.0
2007-06-18 15:45:00,80.288,80.313,80.259,80.259,319480000.0
2007-06-18 15:50:00,80.268,80.293,80.246,80.289,325720000.0
2007-06-18 15:55:00,80.286,80.303,80.259,80.289,428130000.0
2007-06-18 16:00:00,80.278,80.309,80.264,80.308,720360000.0
2007-06-18 16:05:00,80.319,80.319,80.267,80.301,385040000.0
2007-06-18 16:10:00,80.317,80.317,80.265,80.276,684970000.0
2007-06-18 16:15:00,80.284,80.301,80.256,80.265,486970000.0
2007-06-18 16:20:00,80.26,80.324,80.257,80.293,572930000.0
2007-06-18 16:25:00,80.301,80.323,80.276,80.32,563820000.0
2007-06-18 16:30:00,80.331,80.337,80.299,80.299,582250000.0
2007-06-18 16:35:00,80.313,80.347,80.296,80.343,470850000.0
2007-06-18 16:40:00,80.316,80.324,80.288,80.289,646290000.0
2007-06-18 16:45:00,80.311,80.355,80.304,80.333,422080000.0
2007-06-18 16:50:00,80.315,80.362,80.314,80.357,709360000.0
2007-06-18 16:55:00,80.35,80.389,80.306,80.361,382660000.0
2007-06-18 17:00:00,80.389,80.394,80.355,80.359,648990000.0
2007-06-18 17:05:00,80.386,80.395,80.376,80.376,359720000.0
2007-06-18 17:10:00,80.359,80.392,80.355,80.382,408330000.0
2007-06-18 17:15:00,80.361,80.416,80.356,80.409,696120000.0
2007-06-18 17:20:00,80.377,80.427,80.377,80.395,276940000.0
2007-06-18 17:25:00,80.395,80.41,80.352,80.379,618400000.0
2007-06-18 17:30:00,80.366,80.42,80.366,80.388,548290000.0
2007-06-18 17:35:00,80.382,80.434,80.378,80.422,473230000.0
2007-06-18 17:40:00,80.404,80.448,80.403,80.433,617100000.0
2007-06-18 17:45:00,80.456,80.457,80.405,80.407,539400000.0
2007-06-18 17:50:00,80.397,80.424,80.388,80.4,609230000.0
2007-06-18 17:55:00,80.418,80.43,80.396,80.429,168930000.0
2007-06-18 18:00:00,80.388,80.424,80.379,80.414,360580000.0
2007-06-18 18:05:00,80.398,80.425,80.384,80.413,476830000.0
2007-06-18 18:10:00,80.397,80.436,80.386,80.387,640490000.0
2007-06-18 18:15:00,80.414,80.424,80.391,80.424,578880000.0
2007-06-18 18:20:00,80.399,80.421,80.387,80.4,492090000.0
2007-06-18 18:25:00,80.368,80.422,80.367,80.419,282310000.0
2007-06-18 18:30:00,80.409,80.426,80.385,80.409,706280000.0
2007-06-18 18:35:00,80.399,80.434,80.396,80.428,293910000.0
2007-06-18 18:40:00,80.389,80.419,80.383,80.414,430840000.0
2007-06-18 18:45:00,80.38,80.415,80.351,80.408,716750000.0
2007-06-18 18:50:00,80.386,80.418,80.323,80.323,422480000.0
2007-06-18 18:55:00,80.278,80.401,80.271,80.398,123760000.0
2007-06-18 19:00:00,80.395,80.424,80.284,80.402,303000000.0
2007-06-18 19:05:00,80.396,80.41,80.264,80.356,436560000.0
2007-06-18 19:10:00,80.375,80.404,80.24,80.369,715470000.0
2007-06-18 19:15:00,80.37,80.42,80.288,80.406,323800000.0
2007-06-18 19:20:00,80.409,80.421,80.397,80.405,126900000.0
2007-06-18 19:25:00,80.419,80.447,80.413,80.441,226230000.0
2007-06-18 19:30:00,80.466,80.467,80.413,80.431,413800000.0
2007-06-18 19:35:00,80.406,80.458,80.396,80.418,709600000.0
2007-06-18 19:40:00,80.277,80.457,80.27,80.449,115370000.0
2007-06-18 19:45:00,80.419,80.461,80.276,80.422,657400000.0
2007-06-18 19:50:00,80.397,80.408,80.237,80.239,454880000.0
2007-06-18 19:55:00,80.228,80.231,80.226,80.228,61640000.0
2007-06-18 20:00:00,80.382,80.425,80.216,80.219,226870000.0
2007-06-18 20:05:00,80.236,80.396,80.228,80.39,126030000.0
2007-06-18 20:10:00,80.405,80.435,80.256,80.426,278910000.0
2007-06-18 20:15:00,80.372,80.389,80.226,80.228,126700000.0
2007-06-18 20:20:00,80.228,80.392,80.226,80.235,126570000.0
2007-06-18 20:25:00,80.397,80.43,80.397,80.429,170360000.0
2007-06-18 20:30:00,80.397,80.432,80.239,80.409,569370000.0
2007-06-18 20:35:00,80.383,80.433,80.383,80.392,633080000.0
2007-06-18 20:40:00,80.426,80.428,80.393,80.395,334790000.0
2007-06-18 20:45:00,80.256,80.421,80.249,80.368,579010000.0
2007-06-18 20:50:00,80.364,80.393,80.229,80.229,624840000.0
2007-06-18 20:55:00,80.371,80.398,80.364,80.368,465210000.0
2007-06-18 21:00:00,80.4,80.406,80.351,80.352,436790000.0
2007-06-18 21:05:00,80.362,80.402,80.359,80.386,448370000.0
2007-06-18 21:10:00,80.368,80.417,80.355,80.366,436300000.0
2007-06-18 21:15:00,80.364,80.392,80.364,80.369,319720000.0
2007-06-18 21:20:00,80.366,80.383,80.351,80.368,430840000.0
2007-06-18 21:25:00,80.368,80.393,80.363,80.374,438200000.0
2007-06-18 21:30:00,80.369,80.403,80.362,80.374,307360000.0
2007-06-18 21:35:00,80.372,80.403,80.366,80.366,494990000.0
2007-06-18 21:40:00,80.368,80.376,80.216,80.37,277420000.0
2007-06-18 21:45:00,80.396,80.399,80.359,80.368,222510000.0
2007-06-18 21:50:00,80.359,80.39,80.355,80.389,688310000.0
2007-06-18 21:55:00,80.362,80.412,80.359,80.378,325890000.0
2007-06-18 22:00:00,80.421,80.421,80.37,80.382,414070000.0
2007-06-18 22:05:00,80.372,80.407,80.366,80.366,235190000.0
2007-06-18 22:10:00,80.389,80.392,80.356,80.356,276520000.0
2007-06-18 22:15:00,80.37,80.408,80.364,80.366,710320000.0
2007-06-18 22:20:00,80.376,80.409,80.376,80.406,470550000.0
2007-06-18 22:25:00,80.387,80.421,80.387,80.409,168960000.0
2007-06-18 22:30:00,80.41,80.431,80.399,80.405,433660000.0
2007-06-18 22:35:00,80.43,80.436,80.397,80.436,421780000.0
2007-06-18 22:40:00,80.415,80.433,80.408,80.433,167670000.0
2007-06-18 22:45:00,80.423,80.438,80.391,80.42,576930000.0
2007-06-18 22:50:00,80.429,80.451,80.412,80.448,434070000.0
2007-06-18 22:55:00,80.412,80.433,80.391,80.401,468050000.0
2007-06-18 23:00:00,80.426,80.437,80.404,80.417,307070000.0
2007-06-18 23:05:00,80.428,80.442,80.427,80.438,122390000.0
2007-06-18 23:10:00,80.398,80.422,80.391,80.403,650360000.0
2007-06-18 23:15:00,80.4,80.425,80.388,80.391,282520000.0
2007-06-18 23:20:00,80.385,80.422,80.383,80.419,326070000.0
2007-06-18 23:25:00,80.409,80.414,80.387,80.387,62160000.0
2007-06-18 23:30:00,80.407,80.412,80.369,80.377,343080000.0
2007-06-18 23:35:00,80.416,80.442,80.4,80.438,232400000.0
2007-06-18 23:40:00,80.406,80.424,80.394,80.394,293890000.0
2007-06-18 23:45:00,80.433,80.442,80.398,80.439,541430000.0
2007-06-18 23:50:00,80.399,80.431,80.242,80.428,232000000.0
2007-06-18 23:55:00,80.398,80.418,80.388,80.397,437650000.0
2007-06-19 00:00:00,80.427,80.427,80.226,80.228,360680000.0
2007-06-19 00:05:00,80.392,80.431,80.391,80.419,368620000.0
2007-06-19 00:10:00,80.371,80.371,80.226,80.228,65120000.0
2007-06-19 00:15:00,80.246,80.44,80.241,80.439,229080000.0
2007-06-19 00:20:00,80.439,80.453,80.42,80.433,228210000.0
2007-06-19 00:25:00,80.439,80.453,80.433,80.447,279040000.0
2007-06-19 00:30:00,80.446,80.472,80.439,80.469,237160000.0
2007-06-19 00:35:00,80.474,80.479,80.347,80.415,428640000.0
2007-06-19 00:40:00,80.427,80.427,80.397,80.399,169620000.0
2007-06-19 00:45:00,80.426,80.439,80.41,80.41,229360000.0
2007-06-19 00:50:00,80.409,80.442,80.384,80.413,579050000.0
2007-06-19 00:55:00,80.4,80.438,80.399,80.428,425970000.0
2007-06-19 01:00:00,80.467,80.481,80.419,80.426,454060000.0
2007-06-19 01:05:00,80.422,80.461,80.422,80.434,493560000.0
2007-06-19 01:10:00,80.436,80.451,80.425,80.441,642290000.0
2007-06-19 01:15:00,80.442,80.476,80.426,80.434,612850000.0
2007-06-19 01:20:00,80.433,80.454,80.418,80.441,428790000.0
2007-06-19 01:25:00,80.407,80.44,80.406,80.407,440970000.0
2007-06-19 01:30:00,80.443,80.45,80.355,80.41,434650000.0
2007-06-19 01:35:00,80.403,80.429,80.4,80.408,334490000.0
2007-06-19 01:40:00,80.406,80.421,80.395,80.419,370600000.0
2007-06-19 01:45:00,80.424,80.428,80.366,80.367,578520000.0
2007-06-19 01:50:00,80.353,80.384,80.299,80.363,490780000.0
2007-06-19 01:55:00,80.368,80.368,80.347,80.352,368520000.0
2007-06-19 02:00:00,80.342,80.393,80.327,80.348,408790000.0
2007-06-19 02:05:00,80.342,80.37,80.31,80.31,571260000.0
2007-06-19 02:10:00,80.292,80.365,80.292,80.32,673340000.0
2007-06-19 02:15:00,80.354,80.354,80.299,80.3,301760000.0
2007-06-19 02:20:00,80.305,80.358,80.3,80.322,381400000.0
2007-06-19 02:25:00,80.311,80.35,80.305,80.321,424620000.0
2007-06-19 02:30:00,80.363,80.378,80.31,80.373,341640000.0
2007-06-19 02:35:00,80.329,80.369,80.312,80.317,291950000.0
2007-06-19 02:40:00,80.316,80.36,80.309,80.324,464920000.0
2007-06-19 02:45:00,80.327,80.39,80.305,80.35,464690000.0
2007-06-19 02:50:00,80.357,80.404,80.347,80.371,537070000.0
2007-06-19 02:55:00,80.356,80.401,80.321,80.326,474680000.0
2007-06-19 03:00:00,80.352,80.37,80.312,80.335,465450000.0
2007-06-19 03:05:00,80.305,80.358,80.287,80.312,590560000.0
2007-06-19 03:10:00,80.304,80.34,80.277,80.339,253780000.0
2007-06-19 03:15:00,80.346,80.346,80.297,80.297,174360000.0
2007-06-19 03:20:00,80.312,80.353,80.31,80.342,294220000.0
2007-06-19 03:25:00,80.342,80.342,80.293,80.302,482690000.0
2007-06-19 03:30:00,80.327,80.338,80.304,80.334,134200000.0
2007-06-19 03:35:00,80.318,80.35,80.311,80.34,307300000.0
2007-06-19 03:40:00,80.314,80.359,80.312,80.334,160500000.0
2007-06-19 03:45:00,80.323,80.362,80.323,80.337,355280000.0
2007-06-19 03:50:00,80.356,80.388,80.335,80.377,173900000.0
2007-06-19 03:55:00,80.347,80.384,80.341,80.384,255760000.0
2007-06-19 04:00:00,80.37,80.406,80.347,80.395,491740000.0
2007-06-19 04:05:00,80.389,80.412,80.351,80.381,263970000.0
2007-06-19 04:10:00,80.398,80.398,80.337,80.339,290760000.0
2007-06-19 04:15:00,80.338,80.352,80.305,80.311,377430000.0
2007-06-19 04:20:00,80.294,80.346,80.294,80.324,298580000.0
2007-06-19 04:25:00,80.329,80.364,80.324,80.341,364110000.0
2007-06-19 04:30:00,80.35,80.374,80.331,80.341,266610000.0
2007-06-19 04:35:00,80.357,80.374,80.337,80.374,123380000.0
2007-06-19 04:40:00,80.367,80.391,80.361,80.389,290120000.0
2007-06-19 04:45:00,80.342,80.375,80.336,80.375,276660000.0
2007-06-19 04:50:00,80.345,80.379,80.331,80.379,292260000.0
2007-06-19 04:55:00,80.332,80.343,80.3,80.323,245380000.0
2007-06-19 05:00:00,80.335,80.345,80.305,80.343,485170000.0
2007-06-19 05:05:00,80.329,80.356,80.315,80.346,510250000.0
2007-06-19 05:10:00,80.344,80.349,80.31,80.316,614850000.0
2007-06-19 05:15:00,80.35,80.354,80.308,80.308,137210000.0
2007-06-19 05:20:00,80.333,80.348,80.302,80.345,291270000.0
2007-06-19 05:25:00,80.318,80.358,80.318,80.322,317600000.0
2007-06-19 05:30:00,80.322,80.355,80.312,80.355,239040000.0
2007-06-19 05:35:00,80.311,80.368,80.311,80.359,346150000.0
2007-06-19 05:40:00,80.304,80.332,80.304,80.332,72710000.0
2007-06-19 05:45:00,80.345,80.347,80.301,80.337,415890000.0
2007-06-19 05:50:00,80.301,80.34,80.296,80.339,278450000.0
2007-06-19 05:55:00,80.311,80.336,80.3,80.335,297530000.0
2007-06-19 06:00:00,80.347,80.347,80.331,80.335,288220000.0
2007-06-19 06:05:00,80.32,80.342,80.313,80.313,378620000.0
2007-06-19 06:10:00,80.337,80.347,80.292,80.292,603190000.0
2007-06-19 06:15:00,80.319,80.344,80.305,80.344,289890000.0
2007-06-19 06:20:00,80.323,80.367,80.316,80.336,689530000.0
2007-06-19 06:25:00,80.313,80.361,80.298,80.3,276190000.0
2007-06-19 06:30:00,80.318,80.322,80.299,80.309,279610000.0
2007-06-19 06:35:00,80.302,80.343,80.3,80.341,193810000.0
2007-06-19 06:40:00,80.3,80.338,80.3,80.336,161300000.0
2007-06-19 06:45:00,80.377,80.377,80.311,80.315,410740000.0
2007-06-19 06:50:00,80.311,80.332,80.289,80.332,347450000.0
2007-06-19 06:55:00,80.3,80.333,80.292,80.333,218840000.0
2007-06-19 07:00:00,80.338,80.338,80.295,80.334,587490000.0
2007-06-19 07:05:00,80.297,80.34,80.283,80.304,483410000.0
2007-06-19 07:10:00,80.308,80.336,80.301,80.334,474050000.0
2007-06-19 07:15:00,80.317,80.346,80.295,80.308,609100000.0
2007-06-19 07:20:00,80.318,80.336,80.295,80.315,268010000.0
2007-06-19 07:25:00,80.304,80.332,80.291,80.299,470330000.0
2007-06-19 07:30:00,80.327,80.345,80.289,80.308,291910000.0
2007-06-19 07:35:00,80.315,80.353,80.294,80.353,510870000.0
2007-06-19 07:40:00,80.322,80.352,80.321,80.336,433370000.0
2007-06-19 07:45:00,80.333,80.389,80.331,80.341,537270000.0
2007-06-19 07:50:00,80.342,80.351,80.317,80.326,623710000.0
2007-06-19 07:55:00,80.32,80.348,80.316,80.328,369200000.0
2007-06-19 08:00:00,80.326,80.364,80.271,80.281,591010000.0
2007-06-19 08:05:00,80.272,80.304,80.264,80.304,330290000.0
2007-06-19 08:10:00,80.298,80.333,80.286,80.31,365480000.0
2007-06-19 08:15:00,80.371,80.371,80.295,80.309,705780000.0
2007-06-19 08:20:00,80.301,80.314,80.279,80.288,515330000.0
2007-06-19 08:25:00,80.278,80.327,80.278,80.324,598860000.0
2007-06-19 08:30:00,80.306,80.337,80.295,80.299,125230000.0
2007-06-19 08:35:00,80.313,80.326,80.269,80.32,395640000.0
2007-06-19 08:40:00,80.297,80.354,80.278,80.327,475370000.0
2007-06-19 08:45:00,80.306,80.344,80.295,80.302,206660000.0
2007-06-19 08:50:00,80.292,80.331,80.273,80.283,706690000.0
2007-06-19 08:55:00,80.286,80.332,80.28,80.286,515380000.0
2007-06-19 09:00:00,80.281,80.324,80.281,80.315,483020000.0
2007-06-19 09:05:00,80.302,80.323,80.262,80.302,625330000.0
2007-06-19 09:10:00,80.336,80.337,80.304,80.31,431220000.0
2007-06-19 09:15:00,80.346,80.381,80.306,80.381,500150000.0
2007-06-19 09:20:00,80.375,80.386,80.344,80.359,475660000.0
2007-06-19 09:25:00,80.338,80.38,80.326,80.33,501620000.0
2007-06-19 09:30:00,80.325,80.361,80.315,80.317,660500000.0
2007-06-19 09:35:00,80.308,80.333,80.293,80.333,401780000.0
2007-06-19 09:40:00,80.317,80.332,80.283,80.325,672140000.0
2007-06-19 09:45:00,80.307,80.339,80.296,80.33,465360000.0
2007-06-19 09:50:00,80.34,80.379,80.328,80.335,377200000.0
2007-06-19 09:55:00,80.338,80.373,80.329,80.337,551170000.0
2007-06-19 10:00:00,80.348,80.355,80.308,80.314,475160000.0
2007-06-19 10:05:00,80.357,80.357,80.309,80.326,310260000.0
2007-06-19 10:10:00,80.322,80.34,80.303,80.309,374330000.0
2007-06-19 10:15:00,80.308,80.355,80.294,80.318,629610000.0
2007-06-19 10:20:00,80.325,80.351,80.306,80.348,412750000.0
2007-06-19 10:25:00,80.334,80.342,80.302,80.303,223120000.0
2007-06-19 10:30:00,80.366,80.367,80.293,80.322,342630000.0
2007-06-19 10:35:00,80.29,80.328,80.271,80.288,413860000.0
2007-06-19 10:40:00,80.296,80.306,80.259,80.272,403980000.0
2007-06-19 10:45:00,80.283,80.335,80.275,80.333,357680000.0
2007-06-19 10:50:00,80.311,80.334,80.291,80.334,246580000.0
2007-06-19 10:55:00,80.3,80.337,80.292,80.308,509540000.0
2007-06-19 11:00:00,80.3,80.332,80.277,80.315,574290000.0
2007-06-19 11:05:00,80.298,80.363,80.298,80.333,391090000.0
2007-06-19 11:10:00,80.309,80.343,80.294,80.331,449040000.0
2007-06-19 11:15:00,80.334,80.352,80.308,80.316,410750000.0
2007-06-19 11:20:00,80.308,80.369,80.308,80.368,582910000.0
2007-06-19 11:25:00,80.337,80.357,80.319,80.319,138690000.0
2007-06-19 11:30:00,80.332,80.385,80.324,80.371,440510000.0
2007-06-19 11:35:00,80.386,80.388,80.32,80.363,708270000.0
2007-06-19 11:40:00,80.329,80.363,80.322,80.338,367300000.0
2007-06-19 11:45:00,80.331,80.361,80.3,80.321,656770000.0
2007-06-19 11:50:00,80.309,80.336,80.272,80.329,391290000.0
2007-06-19 11:55:00,80.316,80.334,80.299,80.299,406260000.0
2007-06-19 12:00:00,80.296,80.337,80.29,80.323,342790000.0
2007-06-19 12:05:00,80.319,80.335,80.293,80.322,534000000.0
2007-06-19 12:10:00,80.297,80.332,80.288,80.332,323610000.0
2007-06-19 12:15:00,80.304,80.339,80.277,80.313,619970000.0
2007-06-19 12:20:00,80.305,80.37,80.294,80.369,586280000.0
2007-06-19 12:25:00,80.318,80.331,80.279,80.286,490180000.0
2007-06-19 12:30:00,80.333,80.337,80.276,80.279,674810000.0
2007-06-19 12:35:00,80.288,80.336,80.278,80.319,407150000.0
2007-06-19 12:40:00,80.275,80.336,80.267,80.303,580810000.0
2007-06-19 12:45:00,80.325,80.34,80.284,80.337,288720000.0
2007-06-19 12:50:00,80.289,80.348,80.273,80.288,476980000.0
2007-06-19 12:55:00,80.263,80.294,80.245,80.263,593990000.0
2007-06-19 13:00:00,80.264,80.309,80.255,80.268,569430000.0
2007-06-19 13:05:00,80.292,80.298,80.247,80.247,628890000.0
2007-06-19 13:10:00,80.255,80.291,80.247,80.287,365560000.0
2007-06-19 13:15:00,80.262,80.283,80.229,80.235,605060000.0
2007-06-19 13:20:00,80.256,80.265,80.216,80.218,390990000.0
2007-06-19 13:25:00,80.245,80.264,80.225,80.238,687690000.0
2007-06-19 13:30:00,80.238,80.3,80.238,80.259,481160000.0
2007-06-19 13:35:00,80.272,80.291,80.26,80.272,283920000.0
2007-06-19 13:40:00,80.262,80.286,80.246,80.281,486900000.0
2007-06-19 13:45:00,80.268,80.289,80.248,80.276,626680000.0
2007-06-19 13:50:00,80.256,80.271,80.241,80.268,419380000.0
2007-06-19 13:55:00,80.249,80.282,80.237,80.26,559410000.0
2007-06-19 14:00:00,80.266,80.292,80.22,80.247,629290000.0
2007-06-19 14:05:00,80.24,80.285,80.222,80.224,315720000.0
2007-06-19 14:10:00,80.225,80.258,80.191,80.233,519070000.0
2007-06-19 14:15:00,80.221,80.237,80.183,80.194,585170000.0
2007-06-19 14:20:00,80.207,80.234,80.197,80.228,337870000.0
2007-06-19 14:25:00,80.212,80.228,80.166,80.173,695780000.0
2007-06-19 14:30:00,80.184,80.21,80.176,80.195,383920000.0
2007-06-19 14:35:00,80.218,80.239,80.194,80.224,558300000.0
2007-06-19 14:40:00,80.201,80.233,80.183,80.201,571230000.0
2007-06-19 14:45:00,80.194,80.231,80.189,80.225,586210000.0
2007-06-19 14:50:00,80.218,80.241,80.2,80.236,432900000.0
2007-06-19 14:55:00,80.227,80.252,80.199,80.243,542540000.0
2007-06-19 15:00:00,80.21,80.245,80.201,80.238,644380000.0
2007-06-19 15:05:00,80.202,80.234,80.193,80.226,244200000.0
2007-06-19 15:10:00,80.218,80.241,80.19,80.227,524770000.0
2007-06-19 15:15:00,80.25,80.267,80.215,80.215,495040000.0
2007-06-19 15:20:00,80.205,80.255,80.203,80.206,588880000.0
2007-06-19 15:25:00,80.205,80.229,80.17,80.177,490680000.0
2007-06-19 15:30:00,80.151,80.236,80.151,80.191,618570000.0
2007-06-19 15:35:00,80.212,80.235,80.182,80.209,577570000.0
2007-06-19 15:40:00,80.171,80.209,80.17,80.209,273890000.0
2007-06-19 15:45:00,80.184,80.204,80.162,80.194,575450000.0
2007-06-19 15:50:00,80.203,80.203,80.149,80.18,544340000.0
2007-06-19 15:55:00,80.181,80.198,80.155,80.155,556410000.0
2007-06-19 16:00:00,80.158,80.213,80.143,80.203,657030000.0
2007-06-19 16:05:00,80.208,80.23,80.166,80.173,154000000.0
2007-06-19 16:10:00,80.165,80.198,80.141,80.145,411000000.0
2007-06-19 16:15:00,80.139,80.191,80.134,80.142,507310000.0
2007-06-19 16:20:00,80.151,80.175,80.142,80.15,683900000.0
2007-06-19 16:25:00,80.138,80.166,80.125,80.165,484420000.0
2007-06-19 16:30:00,80.132,80.175,80.132,80.134,441210000.0
2007-06-19 16:35:00,80.141,80.175,80.141,80.15,346850000.0
2007-06-19 16:40:00,80.142,80.185,80.142,80.157,300450000.0
2007-06-19 16:45:00,80.184,80.192,80.137,80.192,393870000.0
2007-06-19 16:50:00,80.15,80.188,80.13,80.131,574890000.0
2007-06-19 16:55:00,80.153,80.183,80.142,80.175,567630000.0
2007-06-19 17:00:00,80.171,80.2,80.149,80.182,636120000.0
2007-06-19 17:05:00,80.168,80.199,80.15,80.184,409450000.0
2007-06-19 17:10:00,80.177,80.192,80.143,80.192,635430000.0
2007-06-19 17:15:00,80.18,80.206,80.15,80.17,451830000.0
2007-06-19 17:20:00,80.199,80.221,80.174,80.197,393830000.0
2007-06-19 17:25:00,80.188,80.222,80.18,80.203,457760000.0
2007-06-19 17:30:00,80.192,80.221,80.173,80.196,451580000.0
2007-06-19 17:35:00,80.208,80.217,80.186,80.215,579730000.0
2007-06-19 17:40:00,80.185,80.21,80.184,80.204,106960000.0
2007-06-19 17:45:00,80.2,80.207,80.172,80.187,626980000.0
2007-06-19 17:50:00,80.179,80.231,80.179,80.217,574250000.0
2007-06-19 17:55:00,80.181,80.212,80.171,80.179,501330000.0
2007-06-19 18:00:00,80.171,80.223,80.171,80.219,323120000.0
2007-06-19 18:05:00,80.215,80.236,80.193,80.194,647800000.0
2007-06-19 18:10:00,80.2,80.271,80.193,80.25,411800000.0
2007-06-19 18:15:00,80.246,80.272,80.221,80.262,645100000.0
2007-06-19 18:20:00,80.253,80.29,80.238,80.289,370890000.0
2007-06-19 18:25:00,80.249,80.264,80.231,80.248,539730000.0
2007-06-19 18:30:00,80.223,80.253,80.211,80.237,431440000.0
2007-06-19 18:35:00,80.244,80.3,80.222,80.298,385370000.0
2007-06-19 18:40:00,80.255,80.273,80.249,80.249,320300000.0
2007-06-19 18:45:00,80.287,80.287,80.222,80.245,281890000.0
2007-06-19 18:50:00,80.215,80.27,80.212,80.234,437440000.0
2007-06-19 18:55:00,80.259,80.267,80.22,80.227,261440000.0
2007-06-19 19:00:00,80.222,80.298,80.222,80.264,388080000.0
2007-06-19 19:05:00,80.244,80.302,80.244,80.286,534450000.0
2007-06-19 19:10:00,80.256,80.281,80.236,80.246,394940000.0
2007-06-19 19:15:00,80.285,80.285,80.239,80.267,382680000.0
2007-06-19 19:20:00,80.266,80.299,80.257,80.258,365270000.0
2007-06-19 19:25:00,80.256,80.29,80.243,80.249,350280000.0
2007-06-19 19:30:00,80.239,80.276,80.237,80.245,171950000.0
2007-06-19 19:35:00,80.24,80.262,80.218,80.252,549230000.0
2007-06-19 19:40:00,80.23,80.249,80.208,80.245,223140000.0
2007-06-19 19:45:00,80.235,80.238,80.195,80.228,513080000.0
2007-06-19 19:50:00,80.209,80.25,80.208,80.244,461150000.0
2007-06-19 19:55:00,80.213,80.234,80.201,80.202,355210000.0
2007-06-19 20:00:00,80.228,80.244,80.195,80.201,316980000.0
2007-06-19 20:05:00,80.205,80.225,80.181,80.185,367850000.0
2007-06-19 20:10:00,80.191,80.253,80.186,80.229,455660000.0
2007-06-19 20:15:00,80.243,80.252,80.205,80.219,242200000.0
2007-06-19 20:20:00,80.258,80.259,80.209,80.236,307900000.0
2007-06-19 20:25:00,80.21,80.248,80.201,80.236,284370000.0
2007-06-19 20:30:00,80.222,80.248,80.177,80.224,377540000.0
2007-06-19 20:35:00,80.19,80.257,80.19,80.257,462870000.0
2007-06-19 20:40:00,80.207,80.229,80.17,80.176,309320000.0
2007-06-19 20:45:00,80.202,80.224,80.191,80.206,105130000.0
2007-06-19 20:50:00,80.196,80.196,80.159,80.184,259920000.0
2007-06-19 20:55:00,80.168,80.198,80.156,80.165,426170000.0
2007-06-19 21:00:00,80.175,80.183,80.161,80.175,182930000.0
2007-06-19 21:05:00,80.183,80.2,80.162,80.185,304570000.0
2007-06-19 21:10:00,80.174,80.195,80.165,80.167,219030000.0
2007-06-19 21:15:00,80.185,80.191,80.166,80.176,285260000.0
2007-06-19 21:20:00,80.169,80.201,80.167,80.167,269900000.0
2007-06-19 21:25:00,80.166,80.189,80.164,80.187,136250000.0
2007-06-19 21:30:00,80.163,80.2,80.144,80.149,380940000.0
2007-06-19 21:35:00,80.137,80.177,80.137,80.177,185050000.0
2007-06-19 21:40:00,80.145,80.162,80.133,80.138,265020000.0
2007-06-19 21:45:00,80.176,80.179,80.141,80.179,227630000.0
2007-06-19 21:50:00,80.147,80.16,80.141,80.148,319330000.0
2007-06-19 21:55:00,80.139,80.173,80.128,80.135,309250000.0
2007-06-19 22:00:00,80.147,80.19,80.143,80.188,178180000.0
2007-06-19 22:05:00,80.158,80.182,80.158,80.179,187630000.0
2007-06-19 22:10:00,80.164,80.176,80.157,80.16,100730000.0
2007-06-19 22:15:00,80.156,80.183,80.145,80.149,326800000.0
2007-06-19 22:20:00,80.178,80.18,80.155,80.16,150270000.0
2007-06-19 22:25:00,80.147,80.168,80.129,80.146,164660000.0
2007-06-19 22:30:00,80.144,80.162,80.138,80.162,218740000.0
2007-06-19 22:35:00,80.159,80.164,80.144,80.144,210180000.0
2007-06-19 22:40:00,80.148,80.18,80.142,80.18,119600000.0
2007-06-19 22:45:00,80.163,80.239,80.163,80.238,184460000.0
2007-06-19 22:50:00,80.227,80.23,80.188,80.209,361000000.0
2007-06-19 22:55:00,80.198,80.205,80.19,80.198,111570000.0
2007-06-19 23:00:00,80.191,80.205,80.173,80.179,109300000.0
2007-06-19 23:05:00,80.189,80.219,80.187,80.218,157010000.0
2007-06-19 23:10:00,80.207,80.207,80.205,80.207,38510000.0
2007-06-19 23:15:00,80.222,80.222,80.161,80.167,272250000.0
2007-06-19 23:20:00,80.168,80.21,80.168,80.209,151140000.0
2007-06-19 23:25:00,80.169,80.208,80.166,80.181,233930000.0
2007-06-19 23:30:00,80.201,80.232,80.191,80.208,331470000.0
2007-06-19 23:35:00,80.199,80.243,80.195,80.243,291550000.0
2007-06-19 23:40:00,80.201,80.234,80.201,80.22,206680000.0
2007-06-19 23:45:00,80.211,80.252,80.208,80.211,461740000.0
2007-06-19 23:50:00,80.201,80.24,80.201,80.236,248770000.0
2007-06-19 23:55:00,80.237,80.24,80.216,80.218,249310000.0
2007-06-20 00:00:00,80.236,80.236,80.199,80.206,395750000.0
2007-06-20 00:05:00,80.218,80.248,80.207,80.222,222860000.0
2007-06-20 00:10:00,80.204,80.23,80.198,80.212,160570000.0
2007-06-20 00:15:00,80.22,80.25,80.209,80.248,362560000.0
2007-06-20 00:20:00,80.224,80.224,80.199,80.217,312930000.0
2007-06-20 00:25:00,80.209,80.243,80.208,80.209,114500000.0
2007-06-20 00:30:00,80.22,80.259,80.209,80.212,558690000.0
2007-06-20 00:35:00,80.255,80.255,80.201,80.233,212760000.0
2007-06-20 00:40:00,80.22,80.243,80.216,80.243,44400000.0
2007-06-20 00:45:00,80.258,80.258,80.244,80.247,208140000.0
2007-06-20 00:50:00,80.217,80.242,80.217,80.242,223330000.0
2007-06-20 00:55:00,80.228,80.266,80.219,80.238,142620000.0
2007-06-20 01:00:00,80.227,80.259,80.217,80.218,228360000.0
2007-06-20 01:05:00,80.224,80.252,80.2,80.252,226260000.0
2007-06-20 01:10:00,80.239,80.24,80.237,80.238,66900000.0
2007-06-20 01:15:00,80.255,80.257,80.196,80.209,157620000.0
2007-06-20 01:20:00,80.215,80.242,80.213,80.213,232490000.0
2007-06-20 01:25:00,80.2,80.23,80.199,80.219,311850000.0
2007-06-20 01:30:00,80.227,80.237,80.2,80.2,238330000.0
2007-06-20 01:35:00,80.201,80.23,80.188,80.225,294660000.0
2007-06-20 01:40:00,80.187,80.247,80.187,80.247,302100000.0
2007-06-20 01:45:00,80.231,80.261,80.204,80.216,329290000.0
2007-06-20 01:50:00,80.232,80.251,80.218,80.24,534390000.0
2007-06-20 01:55:00,80.235,80.268,80.235,80.252,279170000.0
2007-06-20 02:00:00,80.284,80.3,80.249,80.258,342150000.0
2007-06-20 02:05:00,80.273,80.322,80.271,80.298,572310000.0
2007-06-20 02:10:00,80.269,80.282,80.248,80.259,666430000.0
2007-06-20 02:15:00,80.307,80.307,80.24,80.286,150780000.0
2007-06-20 02:20:00,80.219,80.255,80.199,80.213,400860000.0
2007-06-20 02:25:00,80.199,80.245,80.197,80.244,432710000.0
2007-06-20 02:30:00,80.213,80.252,80.197,80.209,490300000.0
2007-06-20 02:35:00,80.219,80.262,80.218,80.238,254980000.0
2007-06-20 02:40:00,80.223,80.276,80.206,80.207,435010000.0
2007-06-20 02:45:00,80.226,80.298,80.219,80.291,317310000.0
2007-06-20 02:50:00,80.22,80.285,80.219,80.242,594850000.0
2007-06-20 02:55:00,80.223,80.256,80.199,80.218,434050000.0
2007-06-20 03:00:00,80.253,80.267,80.215,80.225,461430000.0
2007-06-20 03:05:00,80.221,80.273,80.221,80.231,331240000.0
2007-06-20 03:10:00,80.22,80.271,80.22,80.252,220390000.0
2007-06-20 03:15:00,80.288,80.288,80.248,80.25,163830000.0
2007-06-20 03:20:00,80.258,80.311,80.251,80.282,301340000.0
2007-06-20 03:25:00,80.295,80.334,80.282,80.317,480570000.0
2007-06-20 03:30:00,80.333,80.34,80.302,80.319,66040000.0
2007-06-20 03:35:00,80.311,80.331,80.264,80.306,326250000.0
2007-06-20 03:40:00,80.291,80.302,80.266,80.289,306940000.0
2007-06-20 03:45:00,80.318,80.334,80.287,80.322,373360000.0
2007-06-20 03:50:00,80.338,80.347,80.305,80.316,198690000.0
2007-06-20 03:55:00,80.319,80.348,80.3,80.337,253180000.0
2007-06-20 04:00:00,80.353,80.363,80.323,80.355,504240000.0
2007-06-20 04:05:00,80.364,80.364,80.324,80.334,181580000.0
2007-06-20 04:10:00,80.336,80.342,80.284,80.289,294610000.0
2007-06-20 04:15:00,80.306,80.325,80.265,80.267,379180000.0
2007-06-20 04:20:00,80.27,80.321,80.259,80.321,309320000.0
2007-06-20 04:25:00,80.304,80.333,80.285,80.285,425590000.0
2007-06-20 04:30:00,80.309,80.309,80.276,80.284,241430000.0
2007-06-20 04:35:00,80.303,80.335,80.283,80.287,169510000.0
2007-06-20 04:40:00,80.285,80.329,80.285,80.326,574670000.0
2007-06-20 04:45:00,80.302,80.343,80.302,80.312,172820000.0
2007-06-20 04:50:00,80.316,80.337,80.31,80.337,292220000.0
2007-06-20 04:55:00,80.324,80.344,80.315,80.319,236730000.0
2007-06-20 05:00:00,80.345,80.361,80.307,80.307,488310000.0
2007-06-20 05:05:00,80.377,80.377,80.311,80.352,361120000.0
2007-06-20 05:10:00,80.339,80.34,80.31,80.318,204210000.0
2007-06-20 05:15:00,80.355,80.355,80.319,80.328,112090000.0
2007-06-20 05:20:00,80.357,80.37,80.336,80.339,364760000.0
2007-06-20 05:25:00,80.352,80.366,80.33,80.33,304320000.0
2007-06-20 05:30:00,80.364,80.371,80.341,80.367,169150000.0
2007-06-20 05:35:00,80.349,80.37,80.337,80.369,470510000.0
2007-06-20 05:40:00,80.336,80.37,80.331,80.332,355380000.0
2007-06-20 05:45:00,80.344,80.371,80.337,80.344,698150000.0
2007-06-20 05:50:00,80.331,80.353,80.324,80.349,211080000.0
2007-06-20 05:55:00,80.324,80.342,80.312,80.331,405550000.0
2007-06-20 06:00:00,80.324,80.369,80.319,80.327,354790000.0
2007-06-20 06:05:00,80.323,80.348,80.308,80.34,365440000.0
2007-06-20 06:10:00,80.342,80.35,80.312,80.339,593890000.0
2007-06-20 06:15:00,80.351,80.363,80.328,80.353,447220000.0
2007-06-20 06:20:00,80.323,80.37,80.323,80.357,700220000.0
2007-06-20 06:25:00,80.349,80.37,80.327,80.369,280090000.0
2007-06-20 06:30:00,80.348,80.377,80.337,80.359,350090000.0
2007-06-20 06:35:00,80.365,80.369,80.338,80.365,78400000.0
2007-06-20 06:40:00,80.358,80.408,80.343,80.408,80800000.0
2007-06-20 06:45:00,80.385,80.4,80.36,80.366,342830000.0
2007-06-20 06:50:00,80.362,80.371,80.337,80.369,340980000.0
2007-06-20 06:55:00,80.346,80.387,80.345,80.386,470380000.0
2007-06-20 07:00:00,80.375,80.375,80.336,80.373,517970000.0
2007-06-20 07:05:00,80.377,80.381,80.338,80.378,265890000.0
2007-06-20 07:10:00,80.358,80.402,80.341,80.341,316840000.0
2007-06-20 07:15:00,80.349,80.388,80.335,80.339,652730000.0
2007-06-20 07:20:00,80.332,80.368,80.332,80.349,280970000.0
2007-06-20 07:25:00,80.364,80.364,80.311,80.343,245000000.0
2007-06-20 07:30:00,80.335,80.385,80.313,80.345,287680000.0
2007-06-20 07:35:00,80.342,80.393,80.31,80.349,428500000.0
2007-06-20 07:40:00,80.318,80.338,80.306,80.317,551940000.0
2007-06-20 07:45:00,80.317,80.374,80.269,80.27,422480000.0
2007-06-20 07:50:00,80.26,80.291,80.237,80.282,605720000.0
2007-06-20 07:55:00,80.238,80.28,80.238,80.252,290450000.0
2007-06-20 08:00:00,80.262,80.296,80.229,80.229,681250000.0
2007-06-20 08:05:00,80.253,80.266,80.232,80.242,451320000.0
2007-06-20 08:10:00,80.249,80.254,80.211,80.229,367670000.0
2007-06-20 08:15:00,80.22,80.241,80.172,80.197,665610000.0
2007-06-20 08:20:00,80.195,80.231,80.186,80.224,519280000.0
2007-06-20 08:25:00,80.188,80.235,80.182,80.235,557160000.0
2007-06-20 08:30:00,80.226,80.234,80.203,80.215,139050000.0
2007-06-20 08:35:00,80.231,80.241,80.206,80.229,389450000.0
2007-06-20 08:40:00,80.195,80.233,80.19,80.192,343730000.0
2007-06-20 08:45:00,80.275,80.275,80.154,80.154,244170000.0
2007-06-20 08:50:00,80.141,80.238,80.141,80.185,701870000.0
2007-06-20 08:55:00,80.191,80.218,80.152,80.152,501340000.0
2007-06-20 09:00:00,80.169,80.185,80.147,80.167,486960000.0
2007-06-20 09:05:00,80.159,80.227,80.155,80.173,614490000.0
2007-06-20 09:10:00,80.162,80.207,80.145,80.175,566990000.0
2007-06-20 09:15:00,80.164,80.188,80.099,80.104,545910000.0
2007-06-20 09:20:00,80.11,80.167,80.098,80.158,558720000.0
2007-06-20 09:25:00,80.107,80.141,80.107,80.134,374120000.0
2007-06-20 09:30:00,80.144,80.21,80.115,80.204,701510000.0
2007-06-20 09:35:00,80.188,80.23,80.176,80.176,394900000.0
2007-06-20 09:40:00,80.191,80.25,80.168,80.234,686740000.0
2007-06-20 09:45:00,80.222,80.232,80.179,80.209,472350000.0
2007-06-20 09:50:00,80.203,80.248,80.18,80.214,412690000.0
2007-06-20 09:55:00,80.234,80.278,80.224,80.272,664220000.0
2007-06-20 10:00:00,80.262,80.281,80.246,80.266,469310000.0
2007-06-20 10:05:00,80.248,80.289,80.233,80.252,467840000.0
2007-06-20 10:10:00,80.241,80.288,80.231,80.25,312470000.0
2007-06-20 10:15:00,80.243,80.298,80.243,80.275,554030000.0
2007-06-20 10:20:00,80.286,80.311,80.262,80.271,401390000.0
2007-06-20 10:25:00,80.26,80.309,80.26,80.267,345980000.0
2007-06-20 10:30:00,80.263,80.295,80.253,80.291,346660000.0
2007-06-20 10:35:00,80.303,80.336,80.266,80.281,333970000.0
2007-06-20 10:40:00,80.287,80.3,80.255,80.281,396710000.0
2007-06-20 10:45:00,80.293,80.343,80.293,80.306,377780000.0
2007-06-20 10:50:00,80.315,80.342,80.296,80.323,274130000.0
2007-06-20 10:55:00,80.292,80.322,80.273,80.285,490630000.0
2007-06-20 11:00:00,80.282,80.309,80.267,80.291,571670000.0
2007-06-20 11:05:00,80.292,80.3,80.254,80.273,533870000.0
2007-06-20 11:10:00,80.264,80.316,80.251,80.251,469880000.0
2007-06-20 11:15:00,80.275,80.304,80.239,80.247,420030000.0
2007-06-20 11:20:00,80.24,80.276,80.23,80.257,578970000.0
2007-06-20 11:25:00,80.247,80.27,80.24,80.254,245140000.0
2007-06-20 11:30:00,80.293,80.293,80.247,80.268,444580000.0
2007-06-20 11:35:00,80.278,80.34,80.264,80.332,703870000.0
2007-06-20 11:40:00,80.284,80.324,80.281,80.281,234060000.0
2007-06-20 11:45:00,80.317,80.337,80.307,80.328,282540000.0
2007-06-20 11:50:00,80.334,80.334,80.269,80.312,320300000.0
2007-06-20 11:55:00,80.317,80.317,80.288,80.314,269620000.0
2007-06-20 12:00:00,80.292,80.348,80.28,80.308,427110000.0
2007-06-20 12:05:00,80.292,80.329,80.278,80.312,681750000.0
2007-06-20 12:10:00,80.288,80.319,80.279,80.28,392080000.0
2007-06-20 12:15:00,80.305,80.323,80.282,80.323,487420000.0
2007-06-20 12:20:00,80.289,80.34,80.279,80.339,608320000.0
2007-06-20 12:25:00,80.318,80.42,80.318,80.385,483180000.0
2007-06-20 12:30:00,80.389,80.436,80.387,80.399,685430000.0
2007-06-20 12:35:00,80.414,80.432,80.384,80.419,414780000.0
2007-06-20 12:40:00,80.407,80.461,80.388,80.397,444760000.0
2007-06-20 12:45:00,80.392,80.423,80.373,80.373,348330000.0
2007-06-20 12:50:00,80.377,80.407,80.365,80.405,462930000.0
2007-06-20 12:55:00,80.358,80.389,80.338,80.364,545600000.0
2007-06-20 13:00:00,80.387,80.425,80.36,80.362,568590000.0
2007-06-20 13:05:00,80.374,80.428,80.374,80.39,623150000.0
2007-06-20 13:10:00,80.408,80.41,80.37,80.371,216090000.0
2007-06-20 13:15:00,80.382,80.411,80.369,80.37,524000000.0
2007-06-20 13:20:00,80.357,80.395,80.35,80.369,469540000.0
2007-06-20 13:25:00,80.361,80.389,80.354,80.378,658630000.0
2007-06-20 13:30:00,80.408,80.436,80.377,80.424,466090000.0
2007-06-20 13:35:00,80.392,80.421,80.392,80.418,94790000.0
2007-06-20 13:40:00,80.427,80.427,80.381,80.4,455070000.0
2007-06-20 13:45:00,80.395,80.452,80.389,80.414,591040000.0
2007-06-20 13:50:00,80.424,80.429,80.379,80.389,440420000.0
2007-06-20 13:55:00,80.415,80.425,80.367,80.425,559170000.0
2007-06-20 14:00:00,80.45,80.45,80.392,80.412,407220000.0
2007-06-20 14:05:00,80.402,80.452,80.401,80.429,309200000.0
2007-06-20 14:10:00,80.407,80.441,80.389,80.392,381490000.0
2007-06-20 14:15:00,80.414,80.43,80.386,80.404,577500000.0
2007-06-20 14:20:00,80.415,80.445,80.405,80.445,348640000.0
2007-06-20 14:25:00,80.415,80.437,80.399,80.419,643600000.0
2007-06-20 14:30:00,80.432,80.481,80.415,80.481,456220000.0
2007-06-20 14:35:00,80.455,80.511,80.443,80.443,582390000.0
2007-06-20 14:40:00,80.448,80.493,80.442,80.493,497650000.0
2007-06-20 14:45:00,80.463,80.492,80.444,80.444,430050000.0
2007-06-20 14:50:00,80.45,80.483,80.433,80.45,477410000.0
2007-06-20 14:55:00,80.441,80.465,80.436,80.456,485390000.0
2007-06-20 15:00:00,80.488,80.518,80.464,80.494,639500000.0
2007-06-20 15:05:00,80.455,80.494,80.425,80.493,161720000.0
2007-06-20 15:10:00,80.488,80.507,80.463,80.487,513310000.0
2007-06-20 15:15:00,80.449,80.488,80.426,80.426,490810000.0
2007-06-20 15:20:00,80.438,80.469,80.412,80.44,654390000.0
2007-06-20 15:25:00,80.427,80.46,80.418,80.423,470370000.0
2007-06-20 15:30:00,80.43,80.483,80.418,80.458,587790000.0
2007-06-20 15:35:00,80.429,80.509,80.429,80.503,559780000.0
2007-06-20 15:40:00,80.442,80.463,80.438,80.463,229910000.0
2007-06-20 15:45:00,80.436,80.478,80.428,80.466,596740000.0
2007-06-20 15:50:00,80.452,80.458,80.404,80.414,534900000.0
2007-06-20 15:55:00,80.401,80.45,80.4,80.438,567990000.0
2007-06-20 16:00:00,80.43,80.442,80.385,80.404,665310000.0
2007-06-20 16:05:00,80.407,80.48,80.4,80.471,217120000.0
2007-06-20 16:10:00,80.471,80.48,80.41,80.435,398370000.0
2007-06-20 16:15:00,80.45,80.495,80.421,80.429,496930000.0
2007-06-20 16:20:00,80.437,80.461,80.412,80.414,691650000.0
2007-06-20 16:25:00,80.421,80.444,80.409,80.421,438250000.0
2007-06-20 16:30:00,80.436,80.466,80.426,80.436,475730000.0
2007-06-20 16:35:00,80.431,80.463,80.42,80.463,276480000.0
2007-06-20 16:40:00,80.43,80.459,80.42,80.454,278350000.0
2007-06-20 16:45:00,80.446,80.481,80.439,80.456,408750000.0
2007-06-20 16:50:00,80.459,80.485,80.431,80.454,573580000.0
2007-06-20 16:55:00,80.43,80.481,80.396,80.481,559930000.0
2007-06-20 17:00:00,80.476,80.484,80.438,80.471,396170000.0
2007-06-20 17:05:00,80.452,80.482,80.436,80.475,306130000.0
2007-06-20 17:10:00,80.487,80.487,80.438,80.469,605250000.0
2007-06-20 17:15:00,80.452,80.491,80.387,80.387,427760000.0
2007-06-20 17:20:00,80.466,80.493,80.424,80.432,411170000.0
2007-06-20 17:25:00,80.435,80.452,80.422,80.444,482760000.0
2007-06-20 17:30:00,80.433,80.455,80.412,80.436,606520000.0
2007-06-20 17:35:00,80.426,80.453,80.354,80.437,465550000.0
2007-06-20 17:40:00,80.415,80.429,80.393,80.41,113790000.0
2007-06-20 17:45:00,80.287,80.454,80.281,80.421,487510000.0
2007-06-20 17:50:00,80.413,80.447,80.227,80.432,592660000.0
2007-06-20 17:55:00,80.454,80.454,80.392,80.41,464240000.0
2007-06-20 18:00:00,80.421,80.433,80.398,80.427,326120000.0
2007-06-20 18:05:00,80.434,80.443,80.395,80.409,637210000.0
2007-06-20 18:10:00,80.436,80.44,80.393,80.416,392310000.0
2007-06-20 18:15:00,80.401,80.427,80.393,80.407,505330000.0
2007-06-20 18:20:00,80.401,80.435,80.378,80.415,331500000.0
2007-06-20 18:25:00,80.423,80.423,80.362,80.382,527420000.0
2007-06-20 18:30:00,80.372,80.4,80.363,80.363,312130000.0
2007-06-20 18:35:00,80.367,80.394,80.355,80.371,373690000.0
2007-06-20 18:40:00,80.377,80.399,80.367,80.378,379270000.0
2007-06-20 18:45:00,80.373,80.427,80.373,80.418,309080000.0
2007-06-20 18:50:00,80.403,80.427,80.392,80.422,290710000.0
2007-06-20 18:55:00,80.407,80.429,80.4,80.4,152450000.0
2007-06-20 19:00:00,80.425,80.447,80.401,80.435,350640000.0
2007-06-20 19:05:00,80.425,80.44,80.398,80.426,509460000.0
2007-06-20 19:10:00,80.39,80.434,80.373,80.373,330380000.0
2007-06-20 19:15:00,80.379,80.419,80.375,80.391,580810000.0
2007-06-20 19:20:00,80.394,80.413,80.37,80.413,342770000.0
2007-06-20 19:25:00,80.402,80.429,80.394,80.415,570840000.0
2007-06-20 19:30:00,80.428,80.428,80.38,80.385,401530000.0
2007-06-20 19:35:00,80.397,80.432,80.378,80.432,333150000.0
2007-06-20 19:40:00,80.391,80.446,80.39,80.39,203480000.0
2007-06-20 19:45:00,80.447,80.447,80.391,80.419,401480000.0
2007-06-20 19:50:00,80.399,80.438,80.398,80.409,393830000.0
2007-06-20 19:55:00,80.392,80.433,80.389,80.427,522810000.0
2007-06-20 20:00:00,80.411,80.464,80.404,80.456,213570000.0
2007-06-20 20:05:00,80.409,80.466,80.409,80.433,368980000.0
2007-06-20 20:10:00,80.456,80.456,80.418,80.422,386660000.0
2007-06-20 20:15:00,80.443,80.459,80.425,80.434,238190000.0
2007-06-20 20:20:00,80.406,80.454,80.394,80.438,367870000.0
2007-06-20 20:25:00,80.439,80.441,80.411,80.435,306500000.0
2007-06-20 20:30:00,80.414,80.441,80.386,80.426,330720000.0
2007-06-20 20:35:00,80.409,80.424,80.38,80.38,484020000.0
2007-06-20 20:40:00,80.388,80.409,80.365,80.383,308100000.0
2007-06-20 20:45:00,80.393,80.395,80.369,80.37,279490000.0
2007-06-20 20:50:00,80.386,80.396,80.371,80.388,265760000.0
2007-06-20 20:55:00,80.376,80.387,80.349,80.354,534190000.0
2007-06-20 21:00:00,80.392,80.392,80.336,80.336,186920000.0
2007-06-20 21:05:00,80.333,80.384,80.324,80.358,190570000.0
2007-06-20 21:10:00,80.366,80.407,80.359,80.397,113720000.0
2007-06-20 21:15:00,80.414,80.417,80.35,80.391,218940000.0
2007-06-20 21:20:00,80.348,80.406,80.348,80.361,331910000.0
2007-06-20 21:25:00,80.35,80.42,80.339,80.391,228480000.0
2007-06-20 21:30:00,80.399,80.448,80.396,80.406,374590000.0
2007-06-20 21:35:00,80.399,80.438,80.38,80.404,313790000.0
2007-06-20 21:40:00,80.38,80.433,80.378,80.379,377620000.0
2007-06-20 21:45:00,80.406,80.409,80.356,80.409,173930000.0
2007-06-20 21:50:00,80.361,80.415,80.349,80.41,288310000.0
2007-06-20 21:55:00,80.357,80.38,80.336,80.339,300830000.0
2007-06-20 22:00:00,80.348,80.39,80.338,80.366,406550000.0
2007-06-20 22:05:00,80.361,80.425,80.36,80.387,378550000.0
2007-06-20 22:10:00,80.375,80.404,80.345,80.366,465330000.0
2007-06-20 22:15:00,80.354,80.392,80.349,80.349,228920000.0
2007-06-20 22:20:00,80.356,80.389,80.351,80.386,230150000.0
2007-06-20 22:25:00,80.349,80.381,80.349,80.376,220640000.0
2007-06-20 22:30:00,80.376,80.414,80.339,80.344,217180000.0
2007-06-20 22:35:00,80.341,80.398,80.33,80.392,481160000.0
2007-06-20 22:40:00,80.342,80.378,80.328,80.339,153030000.0
2007-06-20 22:45:00,80.348,80.375,80.289,80.304,304380000.0
2007-06-20 22:50:00,80.308,80.369,80.308,80.342,275580000.0
2007-06-20 22:55:00,80.345,80.354,80.329,80.347,266580000.0
2007-06-20 23:00:00,80.336,80.349,80.317,80.319,101330000.0
2007-06-20 23:05:00,80.327,80.327,80.29,80.309,217560000.0
2007-06-20 23:10:00,80.314,80.316,80.285,80.297,147030000.0
2007-06-20 23:15:00,80.291,80.321,80.277,80.279,271530000.0
2007-06-20 23:20:00,80.309,80.309,80.265,80.265,141020000.0
2007-06-20 23:25:00,80.251,80.278,80.25,80.273,324780000.0
2007-06-20 23:30:00,80.27,80.292,80.262,80.278,324780000.0
2007-06-20 23:35:00,80.296,80.354,80.296,80.328,381160000.0
2007-06-20 23:40:00,80.318,80.334,80.301,80.308,276730000.0
2007-06-20 23:45:00,80.317,80.336,80.314,80.336,291190000.0
2007-06-20 23:50:00,80.326,80.347,80.301,80.345,364420000.0
2007-06-20 23:55:00,80.33,80.349,80.321,80.326,231520000.0
2007-06-21 00:00:00,80.344,80.353,80.317,80.353,293540000.0
2007-06-21 00:05:00,80.35,80.384,80.337,80.368,194180000.0
2007-06-21 00:10:00,80.327,80.36,80.327,80.337,169530000.0
2007-06-21 00:15:00,80.363,80.403,80.361,80.395,132330000.0
2007-06-21 00:20:00,80.382,80.382,80.343,80.364,374870000.0
2007-06-21 00:25:00,80.339,80.379,80.337,80.338,111420000.0
2007-06-21 00:30:00,80.347,80.362,80.343,80.36,325880000.0
2007-06-21 00:35:00,80.367,80.368,80.328,80.337,119100000.0
2007-06-21 00:40:00,80.324,80.326,80.312,80.326,44390000.0
2007-06-21 00:45:00,80.343,80.356,80.309,80.348,305520000.0
2007-06-21 00:50:00,80.308,80.357,80.308,80.352,368270000.0
2007-06-21 00:55:00,80.316,80.325,80.289,80.296,156580000.0
2007-06-21 01:00:00,80.292,80.33,80.29,80.301,226810000.0
2007-06-21 01:05:00,80.292,80.325,80.292,80.3,177390000.0
2007-06-21 01:10:00,80.306,80.33,80.301,80.31,259810000.0
2007-06-21 01:15:00,80.345,80.348,80.317,80.32,104860000.0
2007-06-21 01:20:00,80.329,80.33,80.281,80.314,208250000.0
2007-06-21 01:25:00,80.279,80.324,80.279,80.324,268280000.0
2007-06-21 01:30:00,80.336,80.371,80.332,80.344,286070000.0
2007-06-21 01:35:00,80.362,80.39,80.362,80.385,200640000.0
2007-06-21 01:40:00,80.346,80.391,80.323,80.335,649210000.0
2007-06-21 01:45:00,80.337,80.349,80.316,80.331,254940000.0
2007-06-21 01:50:00,80.359,80.363,80.329,80.345,553090000.0
2007-06-21 01:55:00,80.316,80.331,80.309,80.312,291770000.0
2007-06-21 02:00:00,80.31,80.367,80.31,80.357,329030000.0
2007-06-21 02:05:00,80.353,80.371,80.323,80.352,489680000.0
2007-06-21 02:10:00,80.341,80.378,80.316,80.319,544330000.0
2007-06-21 02:15:00,80.335,80.366,80.318,80.345,286280000.0
2007-06-21 02:20:00,80.337,80.361,80.325,80.338,394230000.0
2007-06-21 02:25:00,80.308,80.327,80.298,80.302,559280000.0
2007-06-21 02:30:00,80.312,80.356,80.287,80.291,475250000.0
2007-06-21 02:35:00,80.28,80.324,80.279,80.284,301260000.0
2007-06-21 02:40:00,80.267,80.303,80.258,80.26,582320000.0
2007-06-21 02:45:00,80.277,80.335,80.26,80.294,335440000.0
2007-06-21 02:50:00,80.287,80.349,80.279,80.302,688190000.0
2007-06-21 02:55:00,80.288,80.359,80.285,80.295,495300000.0
2007-06-21 03:00:00,80.291,80.34,80.28,80.306,470020000.0
2007-06-21 03:05:00,80.269,80.346,80.269,80.334,591490000.0
2007-06-21 03:10:00,80.288,80.334,80.284,80.329,235020000.0
2007-06-21 03:15:00,80.322,80.333,80.282,80.286,164910000.0
2007-06-21 03:20:00,80.291,80.331,80.283,80.331,98720000.0
2007-06-21 03:25:00,80.319,80.353,80.289,80.334,512800000.0
2007-06-21 03:30:00,80.317,80.349,80.3,80.3,139040000.0
2007-06-21 03:35:00,80.307,80.353,80.307,80.321,303810000.0
2007-06-21 03:40:00,80.311,80.361,80.311,80.344,229260000.0
2007-06-21 03:45:00,80.347,80.371,80.329,80.338,225730000.0
2007-06-21 03:50:00,80.347,80.395,80.34,80.386,189080000.0
2007-06-21 03:55:00,80.372,80.379,80.34,80.362,265600000.0
2007-06-21 04:00:00,80.353,80.417,80.35,80.409,373640000.0
2007-06-21 04:05:00,80.385,80.393,80.345,80.377,137850000.0
2007-06-21 04:10:00,80.351,80.39,80.346,80.359,315360000.0
2007-06-21 04:15:00,80.359,80.418,80.347,80.35,228880000.0
2007-06-21 04:20:00,80.358,80.409,80.346,80.408,228170000.0
2007-06-21 04:25:00,80.377,80.396,80.348,80.369,420230000.0
2007-06-21 04:30:00,80.35,80.378,80.334,80.344,108050000.0
2007-06-21 04:35:00,80.369,80.375,80.334,80.367,186510000.0
2007-06-21 04:40:00,80.33,80.388,80.328,80.338,421820000.0
2007-06-21 04:45:00,80.389,80.39,80.325,80.349,289350000.0
2007-06-21 04:50:00,80.324,80.374,80.315,80.338,158660000.0
2007-06-21 04:55:00,80.332,80.332,80.298,80.325,237330000.0
2007-06-21 05:00:00,80.303,80.332,80.303,80.317,341810000.0
2007-06-21 05:05:00,80.304,80.378,80.3,80.312,491920000.0
2007-06-21 05:10:00,80.299,80.337,80.298,80.307,473530000.0
2007-06-21 05:15:00,80.318,80.366,80.3,80.323,166980000.0
2007-06-21 05:20:00,80.312,80.378,80.312,80.37,152280000.0
2007-06-21 05:25:00,80.338,80.367,80.337,80.338,209130000.0
2007-06-21 05:30:00,80.323,80.35,80.319,80.325,229950000.0
2007-06-21 05:35:00,80.318,80.369,80.316,80.349,638440000.0
2007-06-21 05:40:00,80.377,80.377,80.371,80.371,71720000.0
2007-06-21 05:45:00,80.387,80.387,80.325,80.364,687060000.0
2007-06-21 05:50:00,80.324,80.369,80.32,80.349,413690000.0
2007-06-21 05:55:00,80.326,80.383,80.321,80.333,559870000.0
2007-06-21 06:00:00,80.347,80.399,80.328,80.398,338150000.0
2007-06-21 06:05:00,80.377,80.401,80.326,80.398,306830000.0
2007-06-21 06:10:00,80.336,80.382,80.328,80.349,608990000.0
2007-06-21 06:15:00,80.389,80.414,80.342,80.376,463220000.0
2007-06-21 06:20:00,80.369,80.386,80.333,80.333,692860000.0
2007-06-21 06:25:00,80.336,80.355,80.316,80.338,406410000.0
2007-06-21 06:30:00,80.348,80.352,80.314,80.349,353760000.0
2007-06-21 06:35:00,80.339,80.346,80.296,80.346,165420000.0
2007-06-21 06:40:00,80.36,80.36,80.314,80.321,209320000.0
2007-06-21 06:45:00,80.337,80.385,80.309,80.382,430660000.0
2007-06-21 06:50:00,80.337,80.389,80.319,80.388,330350000.0
2007-06-21 06:55:00,80.347,80.36,80.319,80.351,464660000.0
2007-06-21 07:00:00,80.344,80.391,80.341,80.386,341370000.0
2007-06-21 07:05:00,80.348,80.36,80.325,80.332,504170000.0
2007-06-21 07:10:00,80.32,80.382,80.318,80.327,455570000.0
2007-06-21 07:15:00,80.323,80.353,80.301,80.301,638450000.0
2007-06-21 07:20:00,80.309,80.336,80.307,80.329,215810000.0
2007-06-21 07:25:00,80.326,80.369,80.321,80.328,388370000.0
2007-06-21 07:30:00,80.328,80.369,80.319,80.346,277310000.0
2007-06-21 07:35:00,80.334,80.363,80.317,80.363,321760000.0
2007-06-21 07:40:00,80.321,80.389,80.319,80.323,559180000.0
2007-06-21 07:45:00,80.355,80.36,80.309,80.352,532510000.0
2007-06-21 07:50:00,80.344,80.378,80.323,80.363,603870000.0
2007-06-21 07:55:00,80.373,80.395,80.33,80.382,345430000.0
2007-06-21 08:00:00,80.372,80.399,80.342,80.39,606720000.0
2007-06-21 08:05:00,80.349,80.367,80.327,80.346,384320000.0
2007-06-21 08:10:00,80.34,80.364,80.326,80.332,380920000.0
2007-06-21 08:15:00,80.343,80.387,80.33,80.341,547680000.0
2007-06-21 08:20:00,80.331,80.388,80.322,80.344,513100000.0
2007-06-21 08:25:00,80.331,80.365,80.322,80.355,600820000.0
2007-06-21 08:30:00,80.342,80.387,80.328,80.333,145090000.0
2007-06-21 08:35:00,80.378,80.38,80.37,80.379,144170000.0
2007-06-21 08:40:00,80.33,80.371,80.321,80.326,473520000.0
2007-06-21 08:45:00,80.344,80.404,80.339,80.366,279930000.0
2007-06-21 08:50:00,80.361,80.394,80.35,80.365,704110000.0
2007-06-21 08:55:00,80.378,80.395,80.348,80.354,482690000.0
2007-06-21 09:00:00,80.351,80.383,80.336,80.363,492820000.0
2007-06-21 09:05:00,80.353,80.391,80.347,80.348,472440000.0
2007-06-21 09:10:00,80.344,80.393,80.343,80.393,547620000.0
2007-06-21 09:15:00,80.407,80.425,80.36,80.365,512420000.0
2007-06-21 09:20:00,80.363,80.418,80.357,80.418,402260000.0
2007-06-21 09:25:00,80.36,80.395,80.358,80.358,343700000.0
2007-06-21 09:30:00,80.389,80.396,80.344,80.344,637830000.0
2007-06-21 09:35:00,80.346,80.389,80.339,80.389,400380000.0
2007-06-21 09:40:00,80.331,80.37,80.321,80.329,674750000.0
2007-06-21 09:45:00,80.339,80.365,80.323,80.363,452930000.0
2007-06-21 09:50:00,80.329,80.374,80.329,80.374,315370000.0
2007-06-21 09:55:00,80.332,80.362,80.322,80.337,697370000.0
2007-06-21 10:00:00,80.366,80.37,80.327,80.362,355460000.0
2007-06-21 10:05:00,80.397,80.409,80.352,80.409,280260000.0
2007-06-21 10:10:00,80.369,80.401,80.362,80.362,363710000.0
2007-06-21 10:15:00,80.387,80.39,80.329,80.329,608650000.0
2007-06-21 10:20:00,80.338,80.378,80.33,80.356,396200000.0
2007-06-21 10:25:00,80.363,80.363,80.323,80.329,434660000.0
2007-06-21 10:30:00,80.323,80.347,80.302,80.317,358510000.0
2007-06-21 10:35:00,80.308,80.331,80.287,80.32,330270000.0
2007-06-21 10:40:00,80.298,80.34,80.288,80.318,284070000.0
2007-06-21 10:45:00,80.296,80.318,80.257,80.294,298420000.0
2007-06-21 10:50:00,80.261,80.293,80.227,80.265,281280000.0
2007-06-21 10:55:00,80.248,80.287,80.23,80.284,493700000.0
2007-06-21 11:00:00,80.268,80.313,80.259,80.309,567510000.0
2007-06-21 11:05:00,80.293,80.304,80.255,80.304,545520000.0
2007-06-21 11:10:00,80.287,80.32,80.272,80.287,416310000.0
2007-06-21 11:15:00,80.28,80.343,80.27,80.27,450990000.0
2007-06-21 11:20:00,80.277,80.311,80.271,80.279,662010000.0
2007-06-21 11:25:00,80.266,80.327,80.266,80.315,385150000.0
2007-06-21 11:30:00,80.312,80.345,80.291,80.291,408910000.0
2007-06-21 11:35:00,80.304,80.339,80.284,80.319,639050000.0
2007-06-21 11:40:00,80.306,80.35,80.291,80.3,373200000.0
2007-06-21 11:45:00,80.323,80.36,80.297,80.36,670400000.0
2007-06-21 11:50:00,80.355,80.396,80.33,80.352,401500000.0
2007-06-21 11:55:00,80.344,80.381,80.318,80.327,668730000.0
2007-06-21 12:00:00,80.362,80.374,80.33,80.347,451170000.0
2007-06-21 12:05:00,80.348,80.384,80.313,80.344,694690000.0
2007-06-21 12:10:00,80.344,80.344,80.299,80.333,483240000.0
2007-06-21 12:15:00,80.349,80.37,80.308,80.368,349990000.0
2007-06-21 12:20:00,80.357,80.364,80.329,80.346,469240000.0
2007-06-21 12:25:00,80.352,80.373,80.313,80.313,471050000.0
2007-06-21 12:30:00,80.377,80.377,80.27,80.27,681280000.0
2007-06-21 12:35:00,80.291,80.328,80.264,80.268,212020000.0
2007-06-21 12:40:00,80.266,80.314,80.26,80.314,592610000.0
2007-06-21 12:45:00,80.337,80.337,80.31,80.317,242350000.0
2007-06-21 12:50:00,80.31,80.35,80.278,80.349,502990000.0
2007-06-21 12:55:00,80.338,80.356,80.287,80.343,587100000.0
2007-06-21 13:00:00,80.362,80.381,80.323,80.355,578720000.0
2007-06-21 13:05:00,80.322,80.369,80.319,80.319,637090000.0
2007-06-21 13:10:00,80.325,80.36,80.309,80.316,394760000.0
2007-06-21 13:15:00,80.315,80.361,80.299,80.32,643140000.0
2007-06-21 13:20:00,80.337,80.356,80.311,80.317,447530000.0
2007-06-21 13:25:00,80.304,80.36,80.304,80.335,653240000.0
2007-06-21 13:30:00,80.362,80.374,80.315,80.322,455540000.0
2007-06-21 13:35:00,80.333,80.362,80.324,80.34,140000000.0
2007-06-21 13:40:00,80.33,80.34,80.284,80.327,456700000.0
2007-06-21 13:45:00,80.302,80.328,80.263,80.264,607260000.0
2007-06-21 13:50:00,80.266,80.295,80.238,80.256,506850000.0
2007-06-21 13:55:00,80.256,80.321,80.24,80.317,546550000.0
2007-06-21 14:00:00,80.279,80.329,80.268,80.327,638230000.0
2007-06-21 14:05:00,80.308,80.349,80.294,80.349,326790000.0
2007-06-21 14:10:00,80.306,80.373,80.301,80.329,600130000.0
2007-06-21 14:15:00,80.338,80.365,80.294,80.332,491370000.0
2007-06-21 14:20:00,80.3,80.366,80.299,80.353,347400000.0
2007-06-21 14:25:00,80.343,80.353,80.294,80.294,673250000.0
2007-06-21 14:30:00,80.314,80.329,80.256,80.291,456870000.0
2007-06-21 14:35:00,80.259,80.317,80.259,80.298,562550000.0
2007-06-21 14:40:00,80.321,80.333,80.291,80.293,560890000.0
2007-06-21 14:45:00,80.312,80.335,80.282,80.302,571200000.0
2007-06-21 14:50:00,80.325,80.332,80.268,80.271,504580000.0
2007-06-21 14:55:00,80.28,80.315,80.273,80.307,538620000.0
2007-06-21 15:00:00,80.324,80.369,80.292,80.349,639720000.0
2007-06-21 15:05:00,80.364,80.367,80.302,80.313,163200000.0
2007-06-21 15:10:00,80.314,80.344,80.303,80.344,517940000.0
2007-06-21 15:15:00,80.34,80.367,80.329,80.362,494760000.0
2007-06-21 15:20:00,80.338,80.388,80.296,80.343,499050000.0
2007-06-21 15:25:00,80.306,80.362,80.297,80.327,459850000.0
2007-06-21 15:30:00,80.366,80.384,80.332,80.362,596130000.0
2007-06-21 15:35:00,80.385,80.385,80.334,80.334,448490000.0
2007-06-21 15:40:00,80.334,80.365,80.327,80.364,222650000.0
2007-06-21 15:45:00,80.34,80.355,80.314,80.338,483420000.0
2007-06-21 15:50:00,80.32,80.357,80.305,80.305,409210000.0
2007-06-21 15:55:00,80.311,80.389,80.297,80.329,588730000.0
2007-06-21 16:00:00,80.355,80.36,80.297,80.336,662490000.0
2007-06-21 16:05:00,80.345,80.382,80.323,80.347,282720000.0
2007-06-21 16:10:00,80.349,80.391,80.349,80.357,388520000.0
2007-06-21 16:15:00,80.388,80.431,80.353,80.414,513250000.0
2007-06-21 16:20:00,80.426,80.426,80.372,80.407,681490000.0
2007-06-21 16:25:00,80.399,80.421,80.381,80.382,339730000.0
2007-06-21 16:30:00,80.417,80.417,80.377,80.389,476970000.0
2007-06-21 16:35:00,80.381,80.43,80.379,80.428,336280000.0
2007-06-21 16:40:00,80.409,80.424,80.394,80.404,254580000.0
2007-06-21 16:45:00,80.391,80.42,80.368,80.414,517720000.0
2007-06-21 16:50:00,80.383,80.426,80.383,80.401,573470000.0
2007-06-21 16:55:00,80.393,80.431,80.393,80.405,508240000.0
2007-06-21 17:00:00,80.437,80.438,80.378,80.399,505500000.0
2007-06-21 17:05:00,80.391,80.428,80.383,80.389,375400000.0
2007-06-21 17:10:00,80.416,80.455,80.384,80.455,656420000.0
2007-06-21 17:15:00,80.453,80.474,80.406,80.408,454530000.0
2007-06-21 17:20:00,80.418,80.454,80.411,80.434,406140000.0
2007-06-21 17:25:00,80.427,80.454,80.423,80.454,458910000.0
2007-06-21 17:30:00,80.455,80.48,80.432,80.45,596480000.0
2007-06-21 17:35:00,80.465,80.478,80.431,80.456,558090000.0
2007-06-21 17:40:00,80.434,80.467,80.434,80.465,107020000.0
2007-06-21 17:45:00,80.464,80.511,80.451,80.497,655200000.0
2007-06-21 17:50:00,80.489,80.512,80.455,80.464,599710000.0
2007-06-21 17:55:00,80.472,80.514,80.465,80.493,465710000.0
2007-06-21 18:00:00,80.483,80.517,80.472,80.508,478730000.0
2007-06-21 18:05:00,80.483,80.507,80.459,80.485,654560000.0
2007-06-21 18:10:00,80.494,80.502,80.47,80.47,413220000.0
2007-06-21 18:15:00,80.489,80.506,80.448,80.476,655790000.0
2007-06-21 18:20:00,80.453,80.494,80.444,80.494,386460000.0
2007-06-21 18:25:00,80.471,80.514,80.455,80.472,651070000.0
2007-06-21 18:30:00,80.476,80.512,80.467,80.473,425210000.0
2007-06-21 18:35:00,80.456,80.514,80.424,80.474,371790000.0
2007-06-21 18:40:00,80.468,80.496,80.462,80.493,306580000.0
2007-06-21 18:45:00,80.498,80.51,80.474,80.506,299280000.0
2007-06-21 18:50:00,80.487,80.497,80.45,80.454,436720000.0
2007-06-21 18:55:00,80.472,80.497,80.451,80.497,199440000.0
2007-06-21 19:00:00,80.462,80.503,80.431,80.431,470310000.0
2007-06-21 19:05:00,80.441,80.483,80.441,80.483,522350000.0
2007-06-21 19:10:00,80.448,80.5,80.447,80.5,248830000.0
2007-06-21 19:15:00,80.517,80.518,80.466,80.473,496800000.0
2007-06-21 19:20:00,80.459,80.501,80.456,80.495,347130000.0
2007-06-21 19:25:00,80.508,80.51,80.454,80.478,230740000.0
2007-06-21 19:30:00,80.461,80.513,80.461,80.497,285510000.0
2007-06-21 19:35:00,80.481,80.52,80.472,80.516,537470000.0
2007-06-21 19:40:00,80.516,80.548,80.489,80.508,337200000.0
2007-06-21 19:45:00,80.505,80.541,80.505,80.529,267620000.0
2007-06-21 19:50:00,80.547,80.564,80.509,80.556,333190000.0
2007-06-21 19:55:00,80.53,80.541,80.49,80.501,363010000.0
2007-06-21 20:00:00,80.512,80.539,80.494,80.52,325330000.0
2007-06-21 20:05:00,80.512,80.565,80.502,80.509,364160000.0
2007-06-21 20:10:00,80.527,80.549,80.5,80.536,487680000.0
2007-06-21 20:15:00,80.503,80.553,80.503,80.521,254590000.0
2007-06-21 20:20:00,80.513,80.557,80.513,80.538,153750000.0
2007-06-21 20:25:00,80.498,80.524,80.49,80.509,311610000.0
2007-06-21 20:30:00,80.502,80.53,80.492,80.526,144420000.0
2007-06-21 20:35:00,80.557,80.557,80.489,80.512,257380000.0
2007-06-21 20:40:00,80.481,80.522,80.48,80.496,304030000.0
2007-06-21 20:45:00,80.495,80.529,80.492,80.516,329160000.0
2007-06-21 20:50:00,80.515,80.528,80.495,80.502,314100000.0
2007-06-21 20:55:00,80.534,80.538,80.483,80.487,260280000.0
2007-06-21 21:00:00,80.495,80.518,80.477,80.497,190560000.0
2007-06-21 21:05:00,80.536,80.536,80.499,80.528,211500000.0
2007-06-21 21:10:00,80.536,80.536,80.526,80.528,146270000.0
2007-06-21 21:15:00,80.517,80.537,80.491,80.505,268620000.0
2007-06-21 21:20:00,80.515,80.53,80.498,80.518,311140000.0
2007-06-21 21:25:00,80.496,80.542,80.494,80.542,146130000.0
2007-06-21 21:30:00,80.508,80.532,80.508,80.516,281420000.0
2007-06-21 21:35:00,80.516,80.534,80.515,80.521,93390000.0
2007-06-21 21:40:00,80.524,80.549,80.515,80.548,257240000.0
2007-06-21 21:45:00,80.564,80.567,80.521,80.546,296800000.0
2007-06-21 21:50:00,80.526,80.554,80.51,80.538,269820000.0
2007-06-21 21:55:00,80.537,80.54,80.536,80.538,94020000.0
2007-06-21 22:00:00,80.505,80.53,80.501,80.528,177050000.0
2007-06-21 22:05:00,80.535,80.535,80.499,80.529,267850000.0
2007-06-21 22:10:00,80.518,80.541,80.511,80.515,187770000.0
2007-06-21 22:15:00,80.555,80.559,80.503,80.514,275560000.0
2007-06-21 22:20:00,80.528,80.53,80.502,80.527,87630000.0
2007-06-21 22:25:00,80.508,80.526,80.499,80.519,228720000.0
2007-06-21 22:30:00,80.502,80.54,80.499,80.535,257020000.0
2007-06-21 22:35:00,80.527,80.58,80.518,80.579,376300000.0
2007-06-21 22:40:00,80.511,80.543,80.511,80.513,56450000.0
2007-06-21 22:45:00,80.519,80.541,80.509,80.519,288880000.0
2007-06-21 22:50:00,80.508,80.547,80.508,80.54,323410000.0
2007-06-21 22:55:00,80.518,80.537,80.512,80.536,188200000.0
2007-06-21 23:00:00,80.528,80.546,80.506,80.525,200410000.0
2007-06-21 23:05:00,80.499,80.529,80.491,80.528,213050000.0
2007-06-21 23:10:00,80.495,80.517,80.495,80.503,127960000.0
2007-06-21 23:15:00,80.506,80.544,80.501,80.521,258010000.0
2007-06-21 23:20:00,80.548,80.548,80.515,80.529,213740000.0
2007-06-21 23:25:00,80.529,80.53,80.508,80.513,234710000.0
2007-06-21 23:30:00,80.511,80.542,80.5,80.528,246520000.0
2007-06-21 23:35:00,80.517,80.55,80.509,80.536,373820000.0
2007-06-21 23:40:00,80.517,80.541,80.509,80.533,213570000.0
2007-06-21 23:45:00,80.55,80.571,80.531,80.57,268680000.0
2007-06-21 23:50:00,80.535,80.56,80.507,80.56,343460000.0
2007-06-21 23:55:00,80.538,80.538,80.519,80.524,147290000.0
2007-06-22 00:00:00,80.526,80.539,80.508,80.537,251760000.0
2007-06-22 00:05:00,80.513,80.551,80.513,80.545,120290000.0
2007-06-22 00:10:00,80.515,80.546,80.515,80.546,111190000.0
2007-06-22 00:15:00,80.555,80.557,80.538,80.538,133380000.0
2007-06-22 00:20:00,80.556,80.564,80.522,80.522,273410000.0
2007-06-22 00:25:00,80.557,80.559,80.528,80.529,56380000.0
2007-06-22 00:30:00,80.522,80.559,80.522,80.555,183390000.0
2007-06-22 00:35:00,80.557,80.557,80.509,80.535,173470000.0
2007-06-22 00:40:00,80.526,80.526,80.512,80.518,44180000.0
2007-06-22 00:45:00,80.545,80.55,80.538,80.547,243630000.0
2007-06-22 00:50:00,80.537,80.551,80.531,80.549,219700000.0
2007-06-22 00:55:00,80.547,80.55,80.541,80.546,157480000.0
2007-06-22 01:00:00,80.535,80.544,80.52,80.527,354930000.0
2007-06-22 01:05:00,80.564,80.564,80.514,80.522,103000000.0
2007-06-22 01:10:00,80.549,80.55,80.547,80.548,70850000.0
2007-06-22 01:15:00,80.555,80.556,80.507,80.51,115600000.0
2007-06-22 01:20:00,80.517,80.576,80.507,80.569,189890000.0
2007-06-22 01:25:00,80.549,80.569,80.536,80.547,314950000.0
2007-06-22 01:30:00,80.536,80.572,80.516,80.568,224790000.0
2007-06-22 01:35:00,80.52,80.56,80.512,80.555,142640000.0
2007-06-22 01:40:00,80.505,80.561,80.5,80.559,443180000.0
2007-06-22 01:45:00,80.543,80.543,80.469,80.47,341160000.0
2007-06-22 01:50:00,80.476,80.516,80.471,80.516,458220000.0
2007-06-22 01:55:00,80.491,80.514,80.49,80.514,261440000.0
2007-06-22 02:00:00,80.504,80.536,80.495,80.527,262380000.0
2007-06-22 02:05:00,80.51,80.538,80.484,80.522,578470000.0
2007-06-22 02:10:00,80.506,80.547,80.496,80.52,663070000.0
2007-06-22 02:15:00,80.558,80.565,80.531,80.538,161950000.0
2007-06-22 02:20:00,80.535,80.588,80.53,80.581,371560000.0
2007-06-22 02:25:00,80.575,80.576,80.54,80.541,279890000.0
2007-06-22 02:30:00,80.547,80.553,80.522,80.522,403770000.0
2007-06-22 02:35:00,80.529,80.561,80.52,80.523,307010000.0
2007-06-22 02:40:00,80.547,80.547,80.52,80.525,288990000.0
2007-06-22 02:45:00,80.545,80.588,80.514,80.529,458750000.0
2007-06-22 02:50:00,80.536,80.571,80.52,80.532,598880000.0
2007-06-22 02:55:00,80.516,80.558,80.511,80.536,422530000.0
2007-06-22 03:00:00,80.533,80.567,80.518,80.559,313740000.0
2007-06-22 03:05:00,80.568,80.568,80.515,80.522,337630000.0
2007-06-22 03:10:00,80.515,80.558,80.515,80.527,101370000.0
2007-06-22 03:15:00,80.556,80.557,80.506,80.545,172820000.0
2007-06-22 03:20:00,80.556,80.579,80.535,80.577,319950000.0
2007-06-22 03:25:00,80.554,80.577,80.534,80.534,489780000.0
2007-06-22 03:30:00,80.575,80.575,80.519,80.519,114160000.0
2007-06-22 03:35:00,80.535,80.578,80.52,80.572,173510000.0
2007-06-22 03:40:00,80.538,80.57,80.534,80.544,370390000.0
2007-06-22 03:45:00,80.549,80.588,80.533,80.567,365830000.0
2007-06-22 03:50:00,80.561,80.587,80.551,80.58,164030000.0
2007-06-22 03:55:00,80.579,80.598,80.556,80.567,223810000.0
2007-06-22 04:00:00,80.607,80.619,80.6,80.608,204080000.0
2007-06-22 04:05:00,80.598,80.601,80.566,80.594,180140000.0
2007-06-22 04:10:00,80.562,80.585,80.561,80.575,89900000.0
2007-06-22 04:15:00,80.604,80.607,80.556,80.601,357000000.0
2007-06-22 04:20:00,80.584,80.605,80.577,80.605,247840000.0
2007-06-22 04:25:00,80.595,80.596,80.586,80.587,155400000.0
2007-06-22 04:30:00,80.586,80.618,80.574,80.61,218150000.0
2007-06-22 04:35:00,80.595,80.595,80.58,80.591,88080000.0
2007-06-22 04:40:00,80.578,80.594,80.551,80.551,409680000.0
2007-06-22 04:45:00,80.561,80.594,80.548,80.581,276650000.0
2007-06-22 04:50:00,80.595,80.595,80.582,80.582,223470000.0
2007-06-22 04:55:00,80.574,80.589,80.551,80.557,110070000.0
2007-06-22 05:00:00,80.567,80.582,80.552,80.574,499090000.0
2007-06-22 05:05:00,80.559,80.588,80.538,80.558,501580000.0
2007-06-22 05:10:00,80.571,80.574,80.532,80.555,545970000.0
2007-06-22 05:15:00,80.564,80.577,80.531,80.568,316740000.0
2007-06-22 05:20:00,80.537,80.568,80.521,80.561,311980000.0
2007-06-22 05:25:00,80.585,80.586,80.575,80.579,158430000.0
2007-06-22 05:30:00,80.554,80.589,80.543,80.577,288770000.0
2007-06-22 05:35:00,80.542,80.581,80.526,80.571,340470000.0
2007-06-22 05:40:00,80.545,80.573,80.534,80.557,215730000.0
2007-06-22 05:45:00,80.541,80.587,80.526,80.537,413920000.0
2007-06-22 05:50:00,80.531,80.555,80.517,80.534,417710000.0
2007-06-22 05:55:00,80.501,80.543,80.494,80.494,590020000.0
2007-06-22 06:00:00,80.517,80.536,80.491,80.5,361380000.0
2007-06-22 06:05:00,80.535,80.535,80.494,80.518,455000000.0
2007-06-22 06:10:00,80.5,80.521,80.48,80.487,207200000.0
2007-06-22 06:15:00,80.523,80.542,80.508,80.535,365460000.0
2007-06-22 06:20:00,80.545,80.553,80.511,80.52,709550000.0
2007-06-22 06:25:00,80.554,80.554,80.507,80.509,228620000.0
2007-06-22 06:30:00,80.524,80.548,80.514,80.53,360290000.0
2007-06-22 06:35:00,80.539,80.568,80.533,80.563,178310000.0
2007-06-22 06:40:00,80.522,80.564,80.522,80.558,82830000.0
2007-06-22 06:45:00,80.512,80.56,80.512,80.559,366790000.0
2007-06-22 06:50:00,80.548,80.568,80.526,80.559,305440000.0
2007-06-22 06:55:00,80.557,80.559,80.549,80.549,141230000.0
2007-06-22 07:00:00,80.536,80.571,80.527,80.537,286040000.0
2007-06-22 07:05:00,80.531,80.566,80.525,80.56,387660000.0
2007-06-22 07:10:00,80.524,80.578,80.52,80.556,339880000.0
2007-06-22 07:15:00,80.551,80.563,80.515,80.527,649260000.0
2007-06-22 07:20:00,80.497,80.556,80.491,80.532,195440000.0
2007-06-22 07:25:00,80.537,80.547,80.506,80.535,464470000.0
2007-06-22 07:30:00,80.544,80.565,80.516,80.523,269130000.0
2007-06-22 07:35:00,80.514,80.578,80.514,80.571,355760000.0
2007-06-22 07:40:00,80.537,80.561,80.52,80.537,538200000.0
2007-06-22 07:45:00,80.534,80.578,80.525,80.548,335510000.0
2007-06-22 07:50:00,80.541,80.562,80.523,80.552,607630000.0
2007-06-22 07:55:00,80.527,80.557,80.527,80.547,176040000.0
2007-06-22 08:00:00,80.524,80.56,80.521,80.552,633940000.0
2007-06-22 08:05:00,80.53,80.574,80.526,80.561,453360000.0
2007-06-22 08:10:00,80.568,80.593,80.554,80.568,337460000.0
2007-06-22 08:15:00,80.565,80.609,80.565,80.591,551080000.0
2007-06-22 08:20:00,80.583,80.627,80.577,80.62,520020000.0
2007-06-22 08:25:00,80.573,80.609,80.573,80.589,483210000.0
2007-06-22 08:30:00,80.588,80.617,80.576,80.578,140850000.0
2007-06-22 08:35:00,80.586,80.619,80.581,80.601,413930000.0
2007-06-22 08:40:00,80.6,80.614,80.573,80.598,498630000.0
2007-06-22 08:45:00,80.625,80.625,80.581,80.594,261530000.0
2007-06-22 08:50:00,80.59,80.612,80.554,80.586,701990000.0
2007-06-22 08:55:00,80.557,80.591,80.552,80.564,354880000.0
2007-06-22 09:00:00,80.597,80.61,80.556,80.576,506610000.0
2007-06-22 09:05:00,80.562,80.632,80.559,80.614,461160000.0
2007-06-22 09:10:00,80.621,80.638,80.568,80.606,536900000.0
2007-06-22 09:15:00,80.624,80.654,80.586,80.651,510510000.0
2007-06-22 09:20:00,80.642,80.692,80.599,80.692,445550000.0
2007-06-22 09:25:00,80.627,80.675,80.616,80.632,478880000.0
2007-06-22 09:30:00,80.64,80.681,80.629,80.675,685280000.0
2007-06-22 09:35:00,80.644,80.674,80.625,80.633,397910000.0
2007-06-22 09:40:00,80.621,80.66,80.61,80.66,665800000.0
2007-06-22 09:45:00,80.632,80.67,80.606,80.606,463290000.0
2007-06-22 09:50:00,80.61,80.687,80.602,80.659,385940000.0
2007-06-22 09:55:00,80.669,80.673,80.617,80.619,675530000.0
2007-06-22 10:00:00,80.612,80.678,80.607,80.617,455920000.0
2007-06-22 10:05:00,80.608,80.664,80.608,80.659,490720000.0
2007-06-22 10:10:00,80.61,80.664,80.609,80.625,423150000.0
2007-06-22 10:15:00,80.623,80.659,80.612,80.617,652590000.0
2007-06-22 10:20:00,80.608,80.632,80.597,80.608,309280000.0
2007-06-22 10:25:00,80.603,80.634,80.603,80.608,184560000.0
2007-06-22 10:30:00,80.604,80.648,80.582,80.613,354470000.0
2007-06-22 10:35:00,80.585,80.641,80.585,80.599,391540000.0
2007-06-22 10:40:00,80.59,80.636,80.59,80.59,403340000.0
2007-06-22 10:45:00,80.612,80.612,80.58,80.591,233630000.0
2007-06-22 10:50:00,80.58,80.637,80.573,80.604,285510000.0
2007-06-22 10:55:00,80.613,80.642,80.558,80.575,453920000.0
2007-06-22 11:00:00,80.541,80.601,80.541,80.571,503490000.0
2007-06-22 11:05:00,80.56,80.612,80.558,80.585,535220000.0
2007-06-22 11:10:00,80.571,80.615,80.555,80.564,491100000.0
2007-06-22 11:15:00,80.557,80.617,80.555,80.555,421800000.0
2007-06-22 11:20:00,80.556,80.615,80.55,80.59,586760000.0
2007-06-22 11:25:00,80.58,80.657,80.58,80.593,315200000.0
2007-06-22 11:30:00,80.592,80.631,80.562,80.616,448200000.0
2007-06-22 11:35:00,80.622,80.635,80.58,80.599,690050000.0
2007-06-22 11:40:00,80.618,80.618,80.563,80.595,493600000.0
2007-06-22 11:45:00,80.584,80.618,80.564,80.585,673790000.0
2007-06-22 11:50:00,80.594,80.609,80.544,80.544,392070000.0
2007-06-22 11:55:00,80.562,80.592,80.547,80.561,670510000.0
2007-06-22 12:00:00,80.552,80.588,80.552,80.578,330220000.0
2007-06-22 12:05:00,80.541,80.577,80.516,80.577,695830000.0
2007-06-22 12:10:00,80.548,80.588,80.542,80.546,499580000.0
2007-06-22 12:15:00,80.578,80.605,80.544,80.556,599890000.0
2007-06-22 12:20:00,80.55,80.594,80.54,80.594,601190000.0
2007-06-22 12:25:00,80.553,80.583,80.553,80.569,322810000.0
2007-06-22 12:30:00,80.559,80.585,80.549,80.559,415390000.0
2007-06-22 12:35:00,80.549,80.611,80.546,80.582,400220000.0
2007-06-22 12:40:00,80.571,80.586,80.545,80.576,300000000.0
2007-06-22 12:45:00,80.576,80.583,80.526,80.529,247410000.0
2007-06-22 12:50:00,80.539,80.586,80.527,80.58,530640000.0
2007-06-22 12:55:00,80.549,80.573,80.537,80.557,573660000.0
2007-06-22 13:00:00,80.531,80.561,80.514,80.519,488230000.0
2007-06-22 13:05:00,80.53,80.552,80.511,80.516,625070000.0
2007-06-22 13:10:00,80.507,80.558,80.507,80.517,369350000.0
2007-06-22 13:15:00,80.545,80.568,80.51,80.528,650050000.0
2007-06-22 13:20:00,80.522,80.556,80.52,80.529,446550000.0
2007-06-22 13:25:00,80.543,80.58,80.541,80.556,524060000.0
2007-06-22 13:30:00,80.587,80.595,80.572,80.59,482960000.0
2007-06-22 13:35:00,80.58,80.61,80.574,80.601,202780000.0
2007-06-22 13:40:00,80.595,80.625,80.574,80.625,476880000.0
2007-06-22 13:45:00,80.623,80.678,80.594,80.619,588020000.0
2007-06-22 13:50:00,80.612,80.665,80.607,80.656,502300000.0
2007-06-22 13:55:00,80.613,80.723,80.605,80.686,533850000.0
2007-06-22 14:00:00,80.671,80.689,80.623,80.636,642940000.0
2007-06-22 14:05:00,80.622,80.669,80.606,80.648,317360000.0
2007-06-22 14:10:00,80.636,80.666,80.62,80.627,602290000.0
2007-06-22 14:15:00,80.619,80.65,80.591,80.597,577230000.0
2007-06-22 14:20:00,80.596,80.62,80.575,80.616,433770000.0
2007-06-22 14:25:00,80.592,80.61,80.565,80.573,665390000.0
2007-06-22 14:30:00,80.59,80.62,80.537,80.542,469730000.0
2007-06-22 14:35:00,80.543,80.588,80.532,80.579,572400000.0
2007-06-22 14:40:00,80.565,80.592,80.552,80.567,447270000.0
2007-06-22 14:45:00,80.616,80.616,80.469,80.574,416360000.0
2007-06-22 14:50:00,80.578,80.597,80.539,80.561,479870000.0
2007-06-22 14:55:00,80.584,80.584,80.529,80.537,543910000.0
2007-06-22 15:00:00,80.533,80.573,80.522,80.532,503580000.0
2007-06-22 15:05:00,80.521,80.549,80.52,80.521,164930000.0
2007-06-22 15:10:00,80.54,80.545,80.504,80.507,408300000.0
2007-06-22 15:15:00,80.503,80.554,80.499,80.517,514660000.0
2007-06-22 15:20:00,80.522,80.527,80.492,80.524,664610000.0
2007-06-22 15:25:00,80.565,80.567,80.486,80.493,240500000.0
2007-06-22 15:30:00,80.502,80.546,80.487,80.541,462200000.0
2007-06-22 15:35:00,80.491,80.56,80.489,80.516,592690000.0
2007-06-22 15:40:00,80.496,80.536,80.48,80.506,295770000.0
2007-06-22 15:45:00,80.503,80.565,80.503,80.526,172950000.0
2007-06-22 15:50:00,80.529,80.549,80.523,80.541,229810000.0
2007-06-22 15:55:00,80.552,80.576,80.518,80.576,480040000.0
2007-06-22 16:00:00,80.555,80.591,80.526,80.591,532490000.0
2007-06-22 16:05:00,80.555,80.596,80.528,80.564,165080000.0
2007-06-22 16:10:00,80.553,80.568,80.526,80.533,395940000.0
2007-06-22 16:15:00,80.564,80.568,80.521,80.533,340960000.0
2007-06-22 16:20:00,80.532,80.595,80.524,80.569,719840000.0
2007-06-22 16:25:00,80.575,80.601,80.543,80.552,493290000.0
2007-06-22 16:30:00,80.544,80.582,80.522,80.562,493930000.0
2007-06-22 16:35:00,80.556,80.607,80.555,80.583,275590000.0
2007-06-22 16:40:00,80.611,80.616,80.563,80.595,285450000.0
2007-06-22 16:45:00,80.604,80.658,80.588,80.594,504650000.0
2007-06-22 16:50:00,80.599,80.636,80.586,80.607,571000000.0
2007-06-22 16:55:00,80.583,80.624,80.579,80.589,542890000.0
2007-06-22 17:00:00,80.584,80.627,80.58,80.618,611790000.0
2007-06-22 17:05:00,80.606,80.632,80.587,80.593,385270000.0
2007-06-22 17:10:00,80.646,80.647,80.58,80.58,255840000.0
2007-06-22 17:15:00,80.612,80.626,80.576,80.581,464160000.0
2007-06-22 17:20:00,80.606,80.628,80.601,80.608,389660000.0
2007-06-22 17:25:00,80.586,80.636,80.577,80.586,431450000.0
2007-06-22 17:30:00,80.583,80.626,80.553,80.574,610730000.0
2007-06-22 17:35:00,80.583,80.591,80.548,80.588,612620000.0
2007-06-22 17:40:00,80.552,80.584,80.546,80.562,199630000.0
2007-06-22 17:45:00,80.569,80.608,80.561,80.586,644300000.0
2007-06-22 17:50:00,80.567,80.619,80.56,80.614,442880000.0
2007-06-22 17:55:00,80.551,80.608,80.549,80.608,521640000.0
2007-06-22 18:00:00,80.599,80.631,80.565,80.565,463710000.0
2007-06-22 18:05:00,80.572,80.62,80.564,80.605,631100000.0
2007-06-22 18:10:00,80.597,80.613,80.582,80.605,226120000.0
2007-06-22 18:15:00,80.587,80.619,80.55,80.579,632060000.0
2007-06-22 18:20:00,80.54,80.591,80.523,80.557,391000000.0
2007-06-22 18:25:00,80.52,80.552,80.512,80.528,661440000.0
2007-06-22 18:30:00,80.502,80.53,80.492,80.504,441010000.0
2007-06-22 18:35:00,80.499,80.545,80.493,80.545,380900000.0
2007-06-22 18:40:00,80.519,80.541,80.502,80.513,297680000.0
2007-06-22 18:45:00,80.503,80.597,80.503,80.597,349440000.0
2007-06-22 18:50:00,80.579,80.585,80.533,80.563,444340000.0
2007-06-22 18:55:00,80.552,80.57,80.519,80.527,262700000.0
2007-06-22 19:00:00,80.539,80.554,80.5,80.501,481130000.0
2007-06-22 19:05:00,80.505,80.538,80.459,80.497,536500000.0
2007-06-22 19:10:00,80.504,80.504,80.467,80.484,523330000.0
2007-06-22 19:15:00,80.495,80.519,80.475,80.517,460920000.0
2007-06-22 19:20:00,80.521,80.521,80.479,80.481,357160000.0
2007-06-22 19:25:00,80.492,80.504,80.481,80.491,454390000.0
2007-06-22 19:30:00,80.514,80.519,80.474,80.474,385010000.0
2007-06-22 19:35:00,80.478,80.518,80.469,80.508,469430000.0
2007-06-22 19:40:00,80.489,80.511,80.471,80.495,337530000.0
2007-06-22 19:45:00,80.492,80.514,80.455,80.484,381630000.0
2007-06-22 19:50:00,80.473,80.481,80.436,80.472,342980000.0
2007-06-22 19:55:00,80.459,80.465,80.428,80.454,527910000.0
2007-06-22 20:00:00,80.468,80.468,80.423,80.447,362900000.0
2007-06-22 20:05:00,80.455,80.455,80.426,80.446,361850000.0
2007-06-22 20:10:00,80.415,80.454,80.41,80.436,268380000.0
2007-06-22 20:15:00,80.448,80.484,80.438,80.455,248690000.0
2007-06-22 20:20:00,80.468,80.493,80.45,80.485,376370000.0
2007-06-22 20:25:00,80.444,80.487,80.444,80.487,237500000.0
2007-06-22 20:30:00,80.466,80.498,80.46,80.49,148240000.0
2007-06-22 20:35:00,80.478,80.493,80.453,80.477,382500000.0
2007-06-22 20:40:00,80.482,80.53,80.463,80.48,306710000.0
2007-06-22 20:45:00,80.5,80.513,80.467,80.477,204580000.0
2007-06-22 20:50:00,80.464,80.492,80.453,80.48,258850000.0
2007-06-22 20:55:00,80.483,80.483,80.433,80.443,170300000.0
2007-06-22 21:00:00,80.455,80.503,80.433,80.447,167780000.0
2007-06-22 21:05:00,80.456,80.506,80.452,80.466,192200000.0
2007-06-22 21:10:00,80.463,80.471,80.441,80.455,230410000.0
2007-06-22 21:15:00,80.456,80.505,80.456,80.496,298720000.0
2007-06-22 21:20:00,80.489,80.523,80.462,80.494,405050000.0
2007-06-22 21:25:00,80.459,80.504,80.458,80.461,238000000.0
2007-06-22 21:30:00,80.463,80.48,80.445,80.449,382840000.0
2007-06-22 21:35:00,80.442,80.472,80.436,80.468,272680000.0
2007-06-22 21:40:00,80.439,80.459,80.403,80.417,228060000.0
2007-06-22 21:45:00,80.413,80.425,80.381,80.39,234780000.0
2007-06-22 21:50:00,80.399,80.437,80.392,80.423,207880000.0
2007-06-22 21:55:00,80.409,80.432,80.385,80.387,388190000.0
2007-06-22 22:00:00,80.399,80.447,80.399,80.444,312770000.0
2007-06-22 22:05:00,80.413,80.463,80.413,80.426,321960000.0
2007-06-22 22:10:00,80.408,80.441,80.406,80.42,185130000.0
2007-06-22 22:15:00,80.403,80.422,80.39,80.408,205590000.0
2007-06-22 22:20:00,80.436,80.446,80.415,80.438,144130000.0
2007-06-22 22:25:00,80.444,80.454,80.435,80.438,50720000.0
2007-06-22 22:30:00,80.426,80.448,80.394,80.404,299080000.0
2007-06-22 22:35:00,80.421,80.461,80.421,80.426,196030000.0
2007-06-22 22:40:00,80.465,80.468,80.462,80.463,55100000.0
2007-06-22 22:45:00,80.458,80.458,80.426,80.454,285080000.0
2007-06-22 22:50:00,80.433,80.466,80.433,80.459,239960000.0
2007-06-22 22:55:00,80.419,80.461,80.406,80.438,253500000.0
2007-06-25 02:00:00,80.446,80.479,80.438,80.468,336930000.0
2007-06-25 02:05:00,80.433,80.476,80.427,80.47,609900000.0
2007-06-25 02:10:00,80.416,80.437,80.398,80.4,327810000.0
2007-06-25 02:15:00,80.425,80.444,80.401,80.412,646630000.0
2007-06-25 02:20:00,80.409,80.491,80.409,80.444,342420000.0
2007-06-25 02:25:00,80.495,80.497,80.439,80.44,215930000.0
2007-06-25 02:30:00,80.454,80.499,80.432,80.441,357340000.0
2007-06-25 02:35:00,80.446,80.478,80.43,80.472,198890000.0
2007-06-25 02:40:00,80.44,80.474,80.431,80.436,202980000.0
2007-06-25 02:45:00,80.43,80.462,80.428,80.428,315110000.0
2007-06-25 02:50:00,80.435,80.506,80.43,80.501,243970000.0
2007-06-25 02:55:00,80.47,80.483,80.464,80.475,204170000.0
2007-06-25 03:00:00,80.476,80.48,80.448,80.456,204780000.0
2007-06-25 03:05:00,80.45,80.472,80.436,80.454,378660000.0
2007-06-25 03:10:00,80.439,80.485,80.437,80.457,386030000.0
2007-06-25 03:15:00,80.447,80.499,80.44,80.495,274910000.0
2007-06-25 03:20:00,80.46,80.495,80.458,80.471,325810000.0
2007-06-25 03:25:00,80.446,80.464,80.431,80.445,536900000.0
2007-06-25 03:30:00,80.446,80.499,80.446,80.47,200710000.0
2007-06-25 03:35:00,80.498,80.501,80.451,80.471,314330000.0
2007-06-25 03:40:00,80.489,80.503,80.458,80.473,459160000.0
2007-06-25 03:45:00,80.484,80.499,80.459,80.464,266670000.0
2007-06-25 03:50:00,80.468,80.497,80.458,80.476,291420000.0
2007-06-25 03:55:00,80.453,80.497,80.444,80.455,391170000.0
2007-06-25 04:00:00,80.468,80.477,80.437,80.457,217660000.0
2007-06-25 04:05:00,80.452,80.502,80.445,80.493,356710000.0
2007-06-25 04:10:00,80.477,80.531,80.47,80.49,451860000.0
2007-06-25 04:15:00,80.501,80.522,80.469,80.47,355910000.0
2007-06-25 04:20:00,80.482,80.501,80.454,80.495,386470000.0
2007-06-25 04:25:00,80.477,80.486,80.439,80.478,441790000.0
2007-06-25 04:30:00,80.468,80.476,80.445,80.46,323220000.0
2007-06-25 04:35:00,80.451,80.488,80.441,80.486,265640000.0
2007-06-25 04:40:00,80.489,80.49,80.446,80.455,248210000.0
2007-06-25 04:45:00,80.477,80.486,80.453,80.478,142930000.0
2007-06-25 04:50:00,80.488,80.501,80.459,80.465,258780000.0
2007-06-25 04:55:00,80.486,80.509,80.474,80.498,93480000.0
2007-06-25 05:00:00,80.495,80.508,80.466,80.469,237350000.0
2007-06-25 05:05:00,80.465,80.508,80.465,80.488,318680000.0
2007-06-25 05:10:00,80.474,80.506,80.465,80.488,289380000.0
2007-06-25 05:15:00,80.486,80.49,80.458,80.459,153400000.0
2007-06-25 05:20:00,80.473,80.508,80.457,80.49,511990000.0
2007-06-25 05:25:00,80.478,80.501,80.471,80.487,203010000.0
2007-06-25 05:30:00,80.461,80.488,80.449,80.469,250730000.0
2007-06-25 05:35:00,80.466,80.493,80.45,80.483,199510000.0
2007-06-25 05:40:00,80.497,80.498,80.465,80.483,184930000.0
2007-06-25 05:45:00,80.472,80.482,80.44,80.461,489490000.0
2007-06-25 05:50:00,80.455,80.502,80.455,80.494,462960000.0
2007-06-25 05:55:00,80.487,80.505,80.45,80.455,407930000.0
2007-06-25 06:00:00,80.481,80.491,80.446,80.465,394500000.0
2007-06-25 06:05:00,80.485,80.487,80.455,80.483,263300000.0
2007-06-25 06:10:00,80.45,80.483,80.45,80.461,216580000.0
2007-06-25 06:15:00,80.456,80.479,80.444,80.47,375160000.0
2007-06-25 06:20:00,80.459,80.485,80.439,80.477,295760000.0
2007-06-25 06:25:00,80.442,80.488,80.435,80.435,371800000.0
2007-06-25 06:30:00,80.449,80.479,80.441,80.445,306000000.0
2007-06-25 06:35:00,80.447,80.507,80.447,80.498,384040000.0
2007-06-25 06:40:00,80.458,80.492,80.458,80.488,260840000.0
2007-06-25 06:45:00,80.467,80.506,80.467,80.495,225110000.0
2007-06-25 06:50:00,80.465,80.505,80.46,80.496,187390000.0
2007-06-25 06:55:00,80.477,80.52,80.477,80.501,170330000.0
2007-06-25 07:00:00,80.501,80.545,80.492,80.521,516620000.0
2007-06-25 07:05:00,80.526,80.531,80.495,80.522,388280000.0
2007-06-25 07:10:00,80.507,80.526,80.486,80.5,377300000.0
2007-06-25 07:15:00,80.534,80.546,80.489,80.529,296430000.0
2007-06-25 07:20:00,80.529,80.546,80.515,80.541,457910000.0
2007-06-25 07:25:00,80.537,80.571,80.525,80.553,374970000.0
2007-06-25 07:30:00,80.573,80.573,80.528,80.552,271520000.0
2007-06-25 07:35:00,80.552,80.584,80.543,80.578,363510000.0
2007-06-25 07:40:00,80.543,80.59,80.542,80.584,243100000.0
2007-06-25 07:45:00,80.551,80.585,80.533,80.573,457550000.0
2007-06-25 07:50:00,80.551,80.581,80.529,80.546,364060000.0
2007-06-25 07:55:00,80.554,80.584,80.514,80.543,349400000.0
2007-06-25 08:00:00,80.538,80.574,80.521,80.559,519550000.0
2007-06-25 08:05:00,80.556,80.586,80.541,80.559,461220000.0
2007-06-25 08:10:00,80.554,80.58,80.543,80.575,507450000.0
2007-06-25 08:15:00,80.56,80.578,80.509,80.542,344490000.0
2007-06-25 08:20:00,80.5,80.568,80.5,80.561,544120000.0
2007-06-25 08:25:00,80.526,80.566,80.526,80.538,391070000.0
2007-06-25 08:30:00,80.577,80.588,80.538,80.553,567330000.0
2007-06-25 08:35:00,80.546,80.547,80.489,80.515,350200000.0
2007-06-25 08:40:00,80.509,80.522,80.443,80.48,594900000.0
2007-06-25 08:45:00,80.494,80.513,80.466,80.493,513160000.0
2007-06-25 08:50:00,80.497,80.54,80.492,80.504,511840000.0
2007-06-25 08:55:00,80.486,80.557,80.468,80.492,491080000.0
2007-06-25 09:00:00,80.458,80.496,80.452,80.465,262710000.0
2007-06-25 09:05:00,80.46,80.518,80.458,80.5,432590000.0
2007-06-25 09:10:00,80.518,80.518,80.389,80.425,369650000.0
2007-06-25 09:15:00,80.408,80.453,80.381,80.388,371100000.0
2007-06-25 09:20:00,80.414,80.466,80.395,80.45,369790000.0
2007-06-25 09:25:00,80.471,80.497,80.447,80.488,458990000.0
2007-06-25 09:30:00,80.448,80.481,80.426,80.428,675560000.0
2007-06-25 09:35:00,80.439,80.461,80.42,80.421,385400000.0
2007-06-25 09:40:00,80.415,80.467,80.413,80.456,653700000.0
2007-06-25 09:45:00,80.425,80.458,80.408,80.427,378440000.0
2007-06-25 09:50:00,80.422,80.428,80.359,80.384,630260000.0
2007-06-25 09:55:00,80.371,80.418,80.36,80.411,476160000.0
2007-06-25 10:00:00,80.435,80.436,80.344,80.37,514420000.0
2007-06-25 10:05:00,80.346,80.367,80.309,80.339,599560000.0
2007-06-25 10:10:00,80.365,80.367,80.302,80.314,644620000.0
2007-06-25 10:15:00,80.323,80.373,80.314,80.354,189350000.0
2007-06-25 10:20:00,80.309,80.34,80.28,80.28,597520000.0
2007-06-25 10:25:00,80.269,80.32,80.249,80.3,603340000.0
2007-06-25 10:30:00,80.312,80.337,80.3,80.315,489560000.0
2007-06-25 10:35:00,80.33,80.375,80.325,80.327,427340000.0
2007-06-25 10:40:00,80.333,80.378,80.326,80.355,401150000.0
2007-06-25 10:45:00,80.329,80.374,80.323,80.363,638270000.0
2007-06-25 10:50:00,80.333,80.351,80.264,80.269,376080000.0
2007-06-25 10:55:00,80.285,80.285,80.214,80.226,628180000.0
2007-06-25 11:00:00,80.229,80.286,80.213,80.253,555140000.0
2007-06-25 11:05:00,80.237,80.317,80.236,80.287,560120000.0
2007-06-25 11:10:00,80.295,80.318,80.259,80.284,502500000.0
2007-06-25 11:15:00,80.273,80.321,80.244,80.297,271810000.0
2007-06-25 11:20:00,80.291,80.302,80.268,80.292,322590000.0
2007-06-25 11:25:00,80.289,80.311,80.259,80.29,473700000.0
2007-06-25 11:30:00,80.263,80.297,80.261,80.286,475180000.0
2007-06-25 11:35:00,80.28,80.289,80.194,80.245,705370000.0
2007-06-25 11:40:00,80.216,80.269,80.214,80.249,484920000.0
2007-06-25 11:45:00,80.255,80.279,80.233,80.243,372480000.0
2007-06-25 11:50:00,80.287,80.287,80.245,80.281,266980000.0
2007-06-25 11:55:00,80.248,80.26,80.18,80.199,668920000.0
2007-06-25 12:00:00,80.165,80.194,80.132,80.167,575150000.0
2007-06-25 12:05:00,80.132,80.167,80.122,80.143,528680000.0
2007-06-25 12:10:00,80.132,80.171,80.13,80.138,545060000.0
2007-06-25 12:15:00,80.157,80.199,80.13,80.191,278410000.0
2007-06-25 12:20:00,80.148,80.198,80.138,80.153,574810000.0
2007-06-25 12:25:00,80.145,80.171,80.125,80.15,578550000.0
2007-06-25 12:30:00,80.162,80.203,80.158,80.177,477020000.0
2007-06-25 12:35:00,80.188,80.216,80.173,80.195,666300000.0
2007-06-25 12:40:00,80.185,80.231,80.179,80.21,496430000.0
2007-06-25 12:45:00,80.245,80.246,80.207,80.209,506130000.0
2007-06-25 12:50:00,80.183,80.207,80.178,80.195,147880000.0
2007-06-25 12:55:00,80.179,80.216,80.16,80.179,635820000.0
2007-06-25 13:00:00,80.183,80.241,80.158,80.222,537620000.0
2007-06-25 13:05:00,80.226,80.248,80.202,80.219,492710000.0
2007-06-25 13:10:00,80.183,80.219,80.171,80.177,564910000.0
2007-06-25 13:15:00,80.228,80.229,80.176,80.184,577310000.0
2007-06-25 13:20:00,80.2,80.251,80.198,80.218,551760000.0
2007-06-25 13:25:00,80.216,80.25,80.206,80.217,446970000.0
2007-06-25 13:30:00,80.215,80.261,80.215,80.246,675560000.0
2007-06-25 13:35:00,80.257,80.262,80.171,80.191,449680000.0
2007-06-25 13:40:00,80.199,80.199,80.145,80.174,584100000.0
2007-06-25 13:45:00,80.172,80.2,80.15,80.155,619000000.0
2007-06-25 13:50:00,80.178,80.18,80.146,80.172,287810000.0
2007-06-25 13:55:00,80.151,80.186,80.151,80.168,616860000.0
2007-06-25 14:00:00,80.192,80.251,80.183,80.231,551170000.0
2007-06-25 14:05:00,80.201,80.248,80.198,80.221,505580000.0
2007-06-25 14:10:00,80.223,80.26,80.216,80.224,608980000.0
2007-06-25 14:15:00,80.233,80.264,80.212,80.258,444700000.0
2007-06-25 14:20:00,80.236,80.272,80.233,80.254,274990000.0
2007-06-25 14:25:00,80.234,80.292,80.23,80.279,473230000.0
2007-06-25 14:30:00,80.277,80.343,80.277,80.328,710320000.0
2007-06-25 14:35:00,80.307,80.367,80.305,80.34,407340000.0
2007-06-25 14:40:00,80.334,80.388,80.329,80.373,631100000.0
2007-06-25 14:45:00,80.385,80.427,80.362,80.364,359010000.0
2007-06-25 14:50:00,80.392,80.409,80.358,80.392,637260000.0
2007-06-25 14:55:00,80.372,80.426,80.365,80.408,568170000.0
2007-06-25 15:00:00,80.429,80.465,80.414,80.416,575540000.0
2007-06-25 15:05:00,80.427,80.427,80.394,80.408,494950000.0
2007-06-25 15:10:00,80.403,80.441,80.396,80.439,377970000.0
2007-06-25 15:15:00,80.448,80.457,80.41,80.438,564940000.0
2007-06-25 15:20:00,80.423,80.431,80.4,80.4,397940000.0
2007-06-25 15:25:00,80.392,80.44,80.383,80.417,679430000.0
2007-06-25 15:30:00,80.406,80.431,80.393,80.414,487290000.0
2007-06-25 15:35:00,80.423,80.469,80.396,80.417,580270000.0
2007-06-25 15:40:00,80.401,80.418,80.364,80.383,601800000.0
2007-06-25 15:45:00,80.381,80.42,80.349,80.368,474910000.0
2007-06-25 15:50:00,80.359,80.401,80.356,80.393,698650000.0
2007-06-25 15:55:00,80.386,80.402,80.366,80.373,435830000.0
2007-06-25 16:00:00,80.388,80.425,80.38,80.396,667280000.0
2007-06-25 16:05:00,80.394,80.411,80.374,80.385,393210000.0
2007-06-25 16:10:00,80.371,80.431,80.363,80.407,653890000.0
2007-06-25 16:15:00,80.42,80.467,80.407,80.424,486850000.0
2007-06-25 16:20:00,80.411,80.442,80.399,80.409,693010000.0
2007-06-25 16:25:00,80.404,80.447,80.396,80.429,456350000.0
2007-06-25 16:30:00,80.408,80.46,80.408,80.45,389180000.0
2007-06-25 16:35:00,80.449,80.48,80.429,80.441,582880000.0
2007-06-25 16:40:00,80.428,80.467,80.426,80.453,410700000.0
2007-06-25 16:45:00,80.448,80.483,80.433,80.449,475170000.0
2007-06-25 16:50:00,80.466,80.479,80.429,80.429,535130000.0
2007-06-25 16:55:00,80.456,80.487,80.448,80.48,562130000.0
2007-06-25 17:00:00,80.455,80.521,80.455,80.489,519040000.0
2007-06-25 17:05:00,80.489,80.523,80.482,80.505,277790000.0
2007-06-25 17:10:00,80.501,80.53,80.493,80.515,362420000.0
2007-06-25 17:15:00,80.523,80.578,80.523,80.567,389700000.0
2007-06-25 17:20:00,80.553,80.601,80.543,80.559,392370000.0
2007-06-25 17:25:00,80.542,80.564,80.521,80.548,367420000.0
2007-06-25 17:30:00,80.553,80.59,80.545,80.574,412810000.0
2007-06-25 17:35:00,80.54,80.567,80.529,80.554,407410000.0
2007-06-25 17:40:00,80.542,80.551,80.5,80.501,613140000.0
2007-06-25 17:45:00,80.518,80.555,80.506,80.551,351360000.0
2007-06-25 17:50:00,80.568,80.578,80.53,80.567,475150000.0
2007-06-25 17:55:00,80.56,80.563,80.52,80.534,472890000.0
2007-06-25 18:00:00,80.537,80.576,80.53,80.552,705310000.0
2007-06-25 18:05:00,80.554,80.602,80.548,80.597,397110000.0
2007-06-25 18:10:00,80.575,80.596,80.544,80.591,441110000.0
2007-06-25 18:15:00,80.565,80.584,80.546,80.555,671600000.0
2007-06-25 18:20:00,80.556,80.59,80.532,80.566,397630000.0
2007-06-25 18:25:00,80.553,80.576,80.529,80.532,659350000.0
2007-06-25 18:30:00,80.496,80.563,80.486,80.525,501820000.0
2007-06-25 18:35:00,80.546,80.553,80.508,80.508,464440000.0
2007-06-25 18:40:00,80.531,80.569,80.51,80.518,478870000.0
2007-06-25 18:45:00,80.516,80.543,80.508,80.509,537880000.0
2007-06-25 18:50:00,80.518,80.554,80.507,80.55,620480000.0
2007-06-25 18:55:00,80.511,80.553,80.511,80.524,486750000.0
2007-06-25 19:00:00,80.507,80.546,80.483,80.524,475460000.0
2007-06-25 19:05:00,80.521,80.558,80.509,80.547,711260000.0
2007-06-25 19:10:00,80.499,80.548,80.496,80.54,228850000.0
2007-06-25 19:15:00,80.506,80.549,80.493,80.532,477740000.0
2007-06-25 19:20:00,80.539,80.552,80.496,80.522,393610000.0
2007-06-25 19:25:00,80.521,80.539,80.52,80.532,74990000.0
2007-06-25 19:30:00,80.496,80.524,80.486,80.488,594570000.0
2007-06-25 19:35:00,80.518,80.536,80.496,80.512,511400000.0
2007-06-25 19:40:00,80.483,80.531,80.477,80.525,674900000.0
2007-06-25 19:45:00,80.528,80.529,80.5,80.517,355000000.0
2007-06-25 19:50:00,80.537,80.537,80.486,80.528,427710000.0
2007-06-25 19:55:00,80.51,80.52,80.474,80.511,601850000.0
2007-06-25 20:00:00,80.511,80.53,80.478,80.506,364470000.0
2007-06-25 20:05:00,80.499,80.543,80.453,80.474,608540000.0
2007-06-25 20:10:00,80.49,80.491,80.425,80.425,538280000.0
2007-06-25 20:15:00,80.434,80.469,80.418,80.467,543140000.0
2007-06-25 20:20:00,80.465,80.495,80.448,80.464,477400000.0
2007-06-25 20:25:00,80.463,80.491,80.442,80.484,280090000.0
2007-06-25 20:30:00,80.449,80.48,80.383,80.388,468950000.0
2007-06-25 20:35:00,80.391,80.436,80.383,80.397,282370000.0
2007-06-25 20:40:00,80.4,80.427,80.378,80.401,640600000.0
2007-06-25 20:45:00,80.412,80.421,80.375,80.376,537710000.0
2007-06-25 20:50:00,80.384,80.391,80.352,80.368,505160000.0
2007-06-25 20:55:00,80.389,80.412,80.354,80.398,592300000.0
2007-06-25 21:00:00,80.384,80.384,80.351,80.373,447390000.0
2007-06-25 21:05:00,80.355,80.363,80.35,80.358,329970000.0
2007-06-25 21:10:00,80.349,80.357,80.346,80.356,483690000.0
2007-06-25 21:15:00,80.392,80.396,80.36,80.361,283470000.0
2007-06-25 21:20:00,80.408,80.408,80.358,80.386,146280000.0
2007-06-25 21:25:00,80.397,80.414,80.376,80.376,331650000.0
2007-06-25 21:30:00,80.378,80.406,80.376,80.385,386400000.0
2007-06-25 21:35:00,80.397,80.43,80.379,80.423,700840000.0
2007-06-25 21:40:00,80.389,80.427,80.386,80.389,426180000.0
2007-06-25 21:45:00,80.405,80.408,80.359,80.376,628520000.0
2007-06-25 21:50:00,80.37,80.413,80.341,80.341,512720000.0
2007-06-25 21:55:00,80.366,80.374,80.348,80.356,324200000.0
2007-06-25 22:00:00,80.346,80.392,80.34,80.376,559620000.0
2007-06-25 22:05:00,80.379,80.411,80.37,80.402,407470000.0
2007-06-25 22:10:00,80.375,80.418,80.366,80.375,680970000.0
2007-06-25 22:15:00,80.415,80.419,80.367,80.387,353420000.0
2007-06-25 22:20:00,80.378,80.407,80.369,80.395,624980000.0
2007-06-25 22:25:00,80.377,80.409,80.374,80.386,349040000.0
2007-06-25 22:30:00,80.386,80.413,80.366,80.381,278100000.0
2007-06-25 22:35:00,80.38,80.417,80.38,80.413,278310000.0
2007-06-25 22:40:00,80.385,80.409,80.374,80.391,75670000.0
2007-06-25 22:45:00,80.436,80.44,80.402,80.407,610900000.0
2007-06-25 22:50:00,80.417,80.431,80.397,80.413,492770000.0
2007-06-25 22:55:00,80.377,80.41,80.374,80.407,490610000.0
2007-06-25 23:00:00,80.39,80.42,80.346,80.419,201450000.0
2007-06-25 23:05:00,80.391,80.406,80.371,80.372,279520000.0
2007-06-25 23:10:00,80.389,80.428,80.387,80.392,277340000.0
2007-06-25 23:15:00,80.432,80.432,80.38,80.38,557400000.0
2007-06-25 23:20:00,80.416,80.423,80.405,80.414,147510000.0
2007-06-25 23:25:00,80.409,80.432,80.401,80.401,211350000.0
2007-06-25 23:30:00,80.366,80.438,80.361,80.407,410190000.0
2007-06-25 23:35:00,80.436,80.436,80.4,80.402,280070000.0
2007-06-25 23:40:00,80.412,80.446,80.404,80.409,342990000.0
2007-06-25 23:45:00,80.433,80.453,80.396,80.434,283840000.0
2007-06-25 23:50:00,80.447,80.448,80.431,80.433,149460000.0
2007-06-25 23:55:00,80.406,80.427,80.398,80.402,470040000.0
2007-06-26 00:00:00,80.375,80.426,80.344,80.422,206220000.0
2007-06-26 00:05:00,80.389,80.429,80.389,80.421,152640000.0
2007-06-26 00:10:00,80.426,80.427,80.386,80.399,331530000.0
2007-06-26 00:15:00,80.412,80.445,80.403,80.408,342030000.0
2007-06-26 00:20:00,80.366,80.435,80.361,80.426,285470000.0
2007-06-26 00:25:00,80.412,80.442,80.411,80.435,76390000.0
2007-06-26 00:30:00,80.396,80.4,80.351,80.378,475320000.0
2007-06-26 00:35:00,80.397,80.412,80.38,80.389,278650000.0
2007-06-26 00:40:00,80.406,80.406,80.37,80.371,144180000.0
2007-06-26 00:45:00,80.385,80.403,80.379,80.384,203300000.0
2007-06-26 00:50:00,80.369,80.402,80.355,80.362,580960000.0
2007-06-26 00:55:00,80.347,80.379,80.339,80.347,595500000.0
2007-06-26 01:00:00,80.337,80.36,80.336,80.345,481010000.0
2007-06-26 01:05:00,80.354,80.386,80.339,80.365,690020000.0
2007-06-26 01:10:00,80.378,80.378,80.332,80.34,463450000.0
2007-06-26 01:15:00,80.347,80.389,80.339,80.382,571820000.0
2007-06-26 01:20:00,80.343,80.363,80.336,80.357,271460000.0
2007-06-26 01:25:00,80.345,80.368,80.314,80.319,467550000.0
2007-06-26 01:30:00,80.331,80.357,80.318,80.329,705230000.0
2007-06-26 01:35:00,80.318,80.34,80.309,80.333,383190000.0
2007-06-26 01:40:00,80.316,80.367,80.308,80.31,267500000.0
2007-06-26 01:45:00,80.295,80.341,80.292,80.3,674850000.0
2007-06-26 01:50:00,80.316,80.347,80.291,80.293,565770000.0
2007-06-26 01:55:00,80.281,80.321,80.281,80.294,388410000.0
2007-06-26 02:00:00,80.278,80.309,80.27,80.298,558070000.0
2007-06-26 02:05:00,80.336,80.369,80.33,80.339,474300000.0
2007-06-26 02:10:00,80.349,80.381,80.332,80.337,348270000.0
2007-06-26 02:15:00,80.333,80.362,80.316,80.351,395390000.0
2007-06-26 02:20:00,80.356,80.36,80.319,80.35,367330000.0
2007-06-26 02:25:00,80.321,80.349,80.309,80.315,429990000.0
2007-06-26 02:30:00,80.309,80.343,80.261,80.27,377220000.0
2007-06-26 02:35:00,80.258,80.274,80.228,80.235,568740000.0
2007-06-26 02:40:00,80.209,80.258,80.204,80.228,428170000.0
2007-06-26 02:45:00,80.241,80.285,80.233,80.238,389040000.0
2007-06-26 02:50:00,80.245,80.277,80.205,80.242,319760000.0
2007-06-26 02:55:00,80.226,80.267,80.181,80.187,742520000.0
2007-06-26 03:00:00,80.203,80.239,80.177,80.228,391990000.0
2007-06-26 03:05:00,80.199,80.228,80.168,80.188,644350000.0
2007-06-26 03:10:00,80.188,80.214,80.166,80.207,230100000.0
2007-06-26 03:15:00,80.224,80.228,80.164,80.201,397370000.0
2007-06-26 03:20:00,80.18,80.234,80.176,80.234,258360000.0
2007-06-26 03:25:00,80.224,80.249,80.177,80.221,541270000.0
2007-06-26 03:30:00,80.207,80.257,80.191,80.217,693680000.0
2007-06-26 03:35:00,80.21,80.244,80.199,80.231,243540000.0
2007-06-26 03:40:00,80.212,80.268,80.2,80.232,481440000.0
2007-06-26 03:45:00,80.204,80.243,80.197,80.235,377360000.0
2007-06-26 03:50:00,80.206,80.262,80.201,80.248,352450000.0
2007-06-26 03:55:00,80.266,80.273,80.234,80.243,180830000.0
2007-06-26 04:00:00,80.247,80.267,80.225,80.228,541310000.0
2007-06-26 04:05:00,80.25,80.313,80.237,80.298,356930000.0
2007-06-26 04:10:00,80.283,80.312,80.272,80.293,474370000.0
2007-06-26 04:15:00,80.301,80.32,80.273,80.283,165960000.0
2007-06-26 04:20:00,80.289,80.328,80.28,80.32,408300000.0
2007-06-26 04:25:00,80.292,80.348,80.292,80.317,547600000.0
2007-06-26 04:30:00,80.31,80.323,80.282,80.291,390340000.0
2007-06-26 04:35:00,80.284,80.309,80.28,80.303,358300000.0
2007-06-26 04:40:00,80.276,80.312,80.262,80.293,359150000.0
2007-06-26 04:45:00,80.259,80.293,80.25,80.28,424770000.0
2007-06-26 04:50:00,80.24,80.309,80.24,80.279,519300000.0
2007-06-26 04:55:00,80.246,80.288,80.238,80.265,302100000.0
2007-06-26 05:00:00,80.248,80.279,80.246,80.266,375580000.0
2007-06-26 05:05:00,80.226,80.282,80.226,80.269,504830000.0
2007-06-26 05:10:00,80.275,80.303,80.246,80.263,499150000.0
2007-06-26 05:15:00,80.274,80.298,80.243,80.258,256820000.0
2007-06-26 05:20:00,80.25,80.296,80.249,80.289,453110000.0
2007-06-26 05:25:00,80.28,80.286,80.231,80.247,575730000.0
2007-06-26 05:30:00,80.237,80.305,80.229,80.232,271590000.0
2007-06-26 05:35:00,80.224,80.271,80.224,80.253,667120000.0
2007-06-26 05:40:00,80.24,80.274,80.228,80.237,306960000.0
2007-06-26 05:45:00,80.266,80.284,80.237,80.259,249280000.0
2007-06-26 05:50:00,80.221,80.268,80.215,80.25,606990000.0
2007-06-26 05:55:00,80.214,80.298,80.198,80.206,642330000.0
2007-06-26 06:00:00,80.206,80.231,80.193,80.229,151270000.0
2007-06-26 06:05:00,80.204,80.272,80.199,80.243,211620000.0
2007-06-26 06:10:00,80.202,80.234,80.199,80.199,252180000.0
2007-06-26 06:15:00,80.244,80.248,80.187,80.194,246190000.0
2007-06-26 06:20:00,80.22,80.232,80.194,80.232,543040000.0
2007-06-26 06:25:00,80.205,80.232,80.199,80.209,426020000.0
2007-06-26 06:30:00,80.205,80.278,80.205,80.237,411010000.0
2007-06-26 06:35:00,80.211,80.26,80.209,80.226,536470000.0
2007-06-26 06:40:00,80.23,80.28,80.212,80.212,344870000.0
2007-06-26 06:45:00,80.223,80.277,80.203,80.245,501110000.0
2007-06-26 06:50:00,80.241,80.268,80.212,80.256,422940000.0
2007-06-26 06:55:00,80.224,80.273,80.223,80.259,428690000.0
2007-06-26 07:00:00,80.223,80.28,80.214,80.216,392290000.0
2007-06-26 07:05:00,80.23,80.271,80.223,80.24,265660000.0
2007-06-26 07:10:00,80.267,80.27,80.224,80.224,237460000.0
2007-06-26 07:15:00,80.236,80.252,80.215,80.232,265040000.0
2007-06-26 07:20:00,80.223,80.258,80.208,80.237,255520000.0
2007-06-26 07:25:00,80.223,80.26,80.179,80.205,521090000.0
2007-06-26 07:30:00,80.217,80.252,80.175,80.21,473140000.0
2007-06-26 07:35:00,80.182,80.216,80.161,80.179,433990000.0
2007-06-26 07:40:00,80.175,80.217,80.162,80.175,626080000.0
2007-06-26 07:45:00,80.165,80.232,80.165,80.196,501150000.0
2007-06-26 07:50:00,80.177,80.218,80.17,80.21,614700000.0
2007-06-26 07:55:00,80.237,80.237,80.173,80.184,242500000.0
2007-06-26 08:00:00,80.19,80.212,80.165,80.183,488580000.0
2007-06-26 08:05:00,80.181,80.234,80.171,80.212,496500000.0
2007-06-26 08:10:00,80.231,80.248,80.168,80.177,624690000.0
2007-06-26 08:15:00,80.171,80.203,80.148,80.158,444380000.0
2007-06-26 08:20:00,80.166,80.174,80.063,80.063,564160000.0
2007-06-26 08:25:00,80.064,80.107,80.036,80.065,536250000.0
2007-06-26 08:30:00,80.095,80.112,80.063,80.076,426530000.0
2007-06-26 08:35:00,80.079,80.139,80.064,80.109,660040000.0
2007-06-26 08:40:00,80.1,80.17,80.099,80.133,375580000.0
2007-06-26 08:45:00,80.127,80.167,80.094,80.128,523300000.0
2007-06-26 08:50:00,80.111,80.183,80.094,80.126,625230000.0
2007-06-26 08:55:00,80.111,80.144,80.101,80.116,453880000.0
2007-06-26 09:00:00,80.115,80.147,80.101,80.117,561480000.0
2007-06-26 09:05:00,80.111,80.168,80.111,80.143,588430000.0
2007-06-26 09:10:00,80.161,80.178,80.142,80.147,368320000.0
2007-06-26 09:15:00,80.143,80.174,80.094,80.133,334450000.0
2007-06-26 09:20:00,80.105,80.149,80.075,80.085,468760000.0
2007-06-26 09:25:00,80.086,80.107,80.029,80.094,596880000.0
2007-06-26 09:30:00,80.088,80.133,80.075,80.133,518010000.0
2007-06-26 09:35:00,80.14,80.14,80.063,80.099,635040000.0
2007-06-26 09:40:00,80.061,80.092,80.031,80.056,406680000.0
2007-06-26 09:45:00,80.022,80.056,80.004,80.017,616990000.0
2007-06-26 09:50:00,80.013,80.068,80.013,80.048,487170000.0
2007-06-26 09:55:00,80.016,80.082,80.016,80.043,290110000.0
2007-06-26 10:00:00,80.034,80.079,80.033,80.074,356220000.0
2007-06-26 10:05:00,80.083,80.09,80.04,80.04,559300000.0
2007-06-26 10:10:00,80.046,80.088,80.043,80.05,584190000.0
2007-06-26 10:15:00,80.056,80.08,80.034,80.048,334620000.0
2007-06-26 10:20:00,80.04,80.09,80.019,80.063,483870000.0
2007-06-26 10:25:00,80.107,80.107,80.033,80.064,362850000.0
2007-06-26 10:30:00,80.039,80.078,80.033,80.037,623530000.0
2007-06-26 10:35:00,80.036,80.079,80.03,80.074,444610000.0
2007-06-26 10:40:00,80.054,80.06,80.015,80.047,598060000.0
2007-06-26 10:45:00,80.052,80.074,80.016,80.043,563070000.0
2007-06-26 10:50:00,80.034,80.058,79.959,79.968,540580000.0
2007-06-26 10:55:00,79.97,79.975,79.878,79.883,416320000.0
2007-06-26 11:00:00,79.891,79.921,79.864,79.9,640470000.0
2007-06-26 11:05:00,79.893,79.948,79.857,79.875,335000000.0
2007-06-26 11:10:00,79.839,79.886,79.828,79.828,445060000.0
2007-06-26 11:15:00,79.842,79.842,79.791,79.822,665520000.0
2007-06-26 11:20:00,79.794,79.821,79.756,79.79,439450000.0
2007-06-26 11:25:00,79.749,79.804,79.743,79.783,498040000.0
2007-06-26 11:30:00,79.792,79.837,79.788,79.818,637190000.0
2007-06-26 11:35:00,79.807,79.841,79.805,79.838,394150000.0
2007-06-26 11:40:00,79.824,79.88,79.824,79.827,411320000.0
2007-06-26 11:45:00,79.863,79.879,79.822,79.828,534470000.0
2007-06-26 11:50:00,79.853,79.886,79.824,79.868,587880000.0
2007-06-26 11:55:00,79.828,79.864,79.811,79.864,576770000.0
2007-06-26 12:00:00,79.842,79.9,79.838,79.86,627220000.0
2007-06-26 12:05:00,79.848,79.896,79.848,79.868,404940000.0
2007-06-26 12:10:00,79.896,79.908,79.857,79.869,697690000.0
2007-06-26 12:15:00,79.861,79.875,79.811,79.845,480580000.0
2007-06-26 12:20:00,79.812,79.835,79.789,79.79,347920000.0
2007-06-26 12:25:00,79.782,79.839,79.782,79.801,432980000.0
2007-06-26 12:30:00,79.813,79.871,79.805,79.862,420150000.0
2007-06-26 12:35:00,79.853,79.866,79.826,79.846,340640000.0
2007-06-26 12:40:00,79.819,79.871,79.819,79.84,420160000.0
2007-06-26 12:45:00,79.853,79.89,79.844,79.847,588640000.0
2007-06-26 12:50:00,79.852,79.889,79.846,79.881,444890000.0
2007-06-26 12:55:00,79.86,79.884,79.843,79.843,499750000.0
2007-06-26 13:00:00,79.861,79.881,79.839,79.874,212210000.0
2007-06-26 13:05:00,79.848,79.924,79.848,79.924,673130000.0
2007-06-26 13:10:00,79.915,79.943,79.894,79.925,377880000.0
2007-06-26 13:15:00,79.907,79.992,79.907,79.948,423660000.0
2007-06-26 13:20:00,79.937,80.045,79.937,80.009,664000000.0
2007-06-26 13:25:00,80.028,80.047,79.983,79.983,409730000.0
2007-06-26 13:30:00,79.992,80.071,79.988,80.031,667670000.0
2007-06-26 13:35:00,80.037,80.052,79.975,80.025,433870000.0
2007-06-26 13:40:00,80.004,80.024,79.965,79.983,610030000.0
2007-06-26 13:45:00,80.02,80.038,79.989,79.997,364360000.0
2007-06-26 13:50:00,79.988,80.051,79.988,80.038,433860000.0
2007-06-26 13:55:00,80.041,80.073,80.006,80.051,693520000.0
2007-06-26 14:00:00,80.066,80.141,80.049,80.065,495680000.0
2007-06-26 14:05:00,80.071,80.112,80.042,80.062,637860000.0
2007-06-26 14:10:00,80.047,80.075,80.033,80.075,564670000.0
2007-06-26 14:15:00,80.075,80.082,80.035,80.073,517900000.0
2007-06-26 14:20:00,80.035,80.062,80.012,80.051,559230000.0
2007-06-26 14:25:00,80.02,80.054,80.017,80.038,537960000.0
2007-06-26 14:30:00,80.021,80.056,80.016,80.031,367440000.0
2007-06-26 14:35:00,79.998,80.048,79.95,79.965,622090000.0
2007-06-26 14:40:00,79.953,79.97,79.906,79.927,626870000.0
2007-06-26 14:45:00,79.928,79.942,79.896,79.896,173220000.0
2007-06-26 14:50:00,79.925,79.951,79.906,79.926,296670000.0
2007-06-26 14:55:00,79.913,79.943,79.9,79.911,523610000.0
2007-06-26 15:00:00,79.925,79.956,79.919,79.939,404790000.0
2007-06-26 15:05:00,79.948,80.024,79.945,80.024,365600000.0
2007-06-26 15:10:00,79.992,80.023,79.983,80.014,527220000.0
2007-06-26 15:15:00,80.006,80.055,79.994,80.005,380990000.0
2007-06-26 15:20:00,79.999,80.04,79.995,80.028,381910000.0
2007-06-26 15:25:00,79.994,80.016,79.983,80.0,462090000.0
2007-06-26 15:30:00,80.025,80.045,79.971,80.03,329020000.0
2007-06-26 15:35:00,79.995,80.042,79.973,80.027,453150000.0
2007-06-26 15:40:00,80.047,80.067,80.014,80.016,604770000.0
2007-06-26 15:45:00,80.024,80.05,79.994,79.997,515610000.0
2007-06-26 15:50:00,79.989,80.031,79.988,80.005,640580000.0
2007-06-26 15:55:00,80.043,80.048,79.972,79.999,402090000.0
2007-06-26 16:00:00,80.005,80.078,79.962,80.048,591390000.0
2007-06-26 16:05:00,80.056,80.083,80.033,80.069,446530000.0
2007-06-26 16:10:00,80.046,80.068,80.016,80.049,313250000.0
2007-06-26 16:15:00,80.049,80.06,79.998,80.003,590930000.0
2007-06-26 16:20:00,80.013,80.039,79.986,80.008,455800000.0
2007-06-26 16:25:00,79.992,79.993,79.95,79.95,579440000.0
2007-06-26 16:30:00,79.957,80.002,79.953,79.985,489310000.0
2007-06-26 16:35:00,79.989,80.043,79.973,80.019,558260000.0
2007-06-26 16:40:00,80.011,80.043,80.001,80.001,434130000.0
2007-06-26 16:45:00,80.044,80.044,79.97,79.97,599040000.0
2007-06-26 16:50:00,79.981,80.02,79.961,80.016,559960000.0
2007-06-26 16:55:00,79.987,80.027,79.927,79.939,534020000.0
2007-06-26 17:00:00,79.93,80.022,79.93,80.0,399160000.0
2007-06-26 17:05:00,80.008,80.067,80.008,80.021,623820000.0
2007-06-26 17:10:00,80.028,80.073,80.026,80.057,370110000.0
2007-06-26 17:15:00,80.054,80.088,80.046,80.08,207830000.0
2007-06-26 17:20:00,80.048,80.088,80.017,80.03,418450000.0
2007-06-26 17:25:00,80.058,80.062,80.015,80.018,620180000.0
2007-06-26 17:30:00,80.032,80.061,80.021,80.041,588010000.0
2007-06-26 17:35:00,80.03,80.09,80.03,80.037,531690000.0
2007-06-26 17:40:00,80.058,80.094,80.057,80.094,366010000.0
2007-06-26 17:45:00,80.076,80.191,80.076,80.191,663580000.0
2007-06-26 17:50:00,80.181,80.222,80.156,80.201,460000000.0
2007-06-26 17:55:00,80.171,80.271,80.171,80.271,414860000.0
2007-06-26 18:00:00,80.264,80.29,80.229,80.233,637860000.0
2007-06-26 18:05:00,80.252,80.28,80.224,80.269,480880000.0
2007-06-26 18:10:00,80.247,80.257,80.205,80.211,536770000.0
2007-06-26 18:15:00,80.223,80.243,80.195,80.216,622610000.0
2007-06-26 18:20:00,80.237,80.258,80.219,80.238,444390000.0
2007-06-26 18:25:00,80.267,80.267,80.214,80.217,551630000.0
2007-06-26 18:30:00,80.233,80.274,80.229,80.229,427760000.0
2007-06-26 18:35:00,80.232,80.245,80.191,80.212,660790000.0
2007-06-26 18:40:00,80.199,80.237,80.193,80.229,430470000.0
2007-06-26 18:45:00,80.219,80.259,80.211,80.244,579300000.0
2007-06-26 18:50:00,80.213,80.248,80.208,80.239,382380000.0
2007-06-26 18:55:00,80.218,80.25,80.206,80.232,399660000.0
2007-06-26 19:00:00,80.227,80.24,80.172,80.196,341500000.0
2007-06-26 19:05:00,80.194,80.253,80.187,80.198,290350000.0
2007-06-26 19:10:00,80.227,80.234,80.202,80.228,368810000.0
2007-06-26 19:15:00,80.237,80.237,80.191,80.2,280310000.0
2007-06-26 19:20:00,80.192,80.231,80.179,80.179,343070000.0
2007-06-26 19:25:00,80.18,80.228,80.179,80.221,194100000.0
2007-06-26 19:30:00,80.176,80.209,80.155,80.16,431560000.0
2007-06-26 19:35:00,80.155,80.193,80.149,80.149,540410000.0
2007-06-26 19:40:00,80.153,80.219,80.149,80.204,304190000.0
2007-06-26 19:45:00,80.191,80.21,80.146,80.165,486820000.0
2007-06-26 19:50:00,80.159,80.185,80.137,80.168,427610000.0
2007-06-26 19:55:00,80.147,80.199,80.147,80.191,508540000.0
2007-06-26 20:00:00,80.172,80.228,80.151,80.22,184270000.0
2007-06-26 20:05:00,80.169,80.199,80.138,80.191,412250000.0
2007-06-26 20:10:00,80.141,80.182,80.141,80.177,452060000.0
2007-06-26 20:15:00,80.14,80.181,80.14,80.165,377660000.0
2007-06-26 20:20:00,80.155,80.19,80.138,80.172,371130000.0
2007-06-26 20:25:00,80.158,80.208,80.15,80.173,212650000.0
2007-06-26 20:30:00,80.137,80.206,80.108,80.142,275850000.0
2007-06-26 20:35:00,80.174,80.174,80.104,80.138,479400000.0
2007-06-26 20:40:00,80.101,80.141,80.097,80.123,342280000.0
2007-06-26 20:45:00,80.156,80.161,80.105,80.12,465560000.0
2007-06-26 20:50:00,80.125,80.161,80.106,80.116,460780000.0
2007-06-26 20:55:00,80.113,80.135,80.066,80.093,656720000.0
2007-06-26 21:00:00,80.06,80.084,80.048,80.055,573430000.0
2007-06-26 21:05:00,80.061,80.107,80.053,80.068,433980000.0
2007-06-26 21:10:00,80.075,80.118,80.067,80.118,506350000.0
2007-06-26 21:15:00,80.15,80.151,80.102,80.102,170310000.0
2007-06-26 21:20:00,80.085,80.109,80.066,80.106,356550000.0
2007-06-26 21:25:00,80.056,80.101,80.054,80.069,363990000.0
2007-06-26 21:30:00,80.056,80.112,80.049,80.071,198910000.0
2007-06-26 21:35:00,80.079,80.121,80.067,80.109,447450000.0
2007-06-26 21:40:00,80.088,80.129,80.084,80.089,439300000.0
2007-06-26 21:45:00,80.116,80.116,80.07,80.07,343800000.0
2007-06-26 21:50:00,80.081,80.119,80.08,80.116,358350000.0
2007-06-26 21:55:00,80.085,80.108,80.072,80.085,279280000.0
2007-06-26 22:00:00,80.125,80.125,80.07,80.081,351340000.0
2007-06-26 22:05:00,80.085,80.139,80.08,80.134,472510000.0
2007-06-26 22:10:00,80.09,80.132,80.077,80.089,331510000.0
2007-06-26 22:15:00,80.081,80.13,80.071,80.077,196320000.0
2007-06-26 22:20:00,80.074,80.103,80.058,80.085,268210000.0
2007-06-26 22:25:00,80.06,80.091,80.055,80.062,218620000.0
2007-06-26 22:30:00,80.095,80.101,80.05,80.058,289530000.0
2007-06-26 22:35:00,80.071,80.107,80.058,80.081,337740000.0
2007-06-26 22:40:00,80.067,80.104,80.06,80.069,73900000.0
2007-06-26 22:45:00,80.08,80.103,80.06,80.065,239660000.0
2007-06-26 22:50:00,80.06,80.118,80.053,80.067,125350000.0
2007-06-26 22:55:00,80.058,80.091,80.051,80.067,193430000.0
2007-06-26 23:00:00,80.046,80.092,80.037,80.072,153860000.0
2007-06-26 23:05:00,80.078,80.099,80.065,80.069,167200000.0
2007-06-26 23:10:00,80.059,80.098,80.048,80.054,120790000.0
2007-06-26 23:15:00,80.061,80.092,80.054,80.065,60750000.0
2007-06-26 23:20:00,80.075,80.1,80.057,80.062,271560000.0
2007-06-26 23:25:00,80.067,80.089,80.037,80.045,358400000.0
2007-06-26 23:30:00,80.042,80.085,80.032,80.053,368310000.0
2007-06-26 23:35:00,80.039,80.067,80.006,80.051,405110000.0
2007-06-26 23:40:00,80.027,80.046,80.009,80.019,368050000.0
2007-06-26 23:45:00,80.043,80.067,80.015,80.018,355620000.0
2007-06-26 23:50:00,80.028,80.061,80.02,80.055,448040000.0
2007-06-26 23:55:00,80.031,80.068,80.022,80.034,295740000.0
2007-06-27 00:00:00,80.077,80.077,80.014,80.017,182300000.0
2007-06-27 00:05:00,80.027,80.062,80.019,80.052,240180000.0
2007-06-27 00:10:00,80.012,80.051,80.007,80.013,155620000.0
2007-06-27 00:15:00,80.054,80.055,80.0,80.0,167360000.0
2007-06-27 00:20:00,80.009,80.047,79.989,80.015,312230000.0
2007-06-27 00:25:00,80.017,80.029,80.002,80.008,110250000.0
2007-06-27 00:30:00,80.011,80.029,79.969,79.976,222350000.0
2007-06-27 00:35:00,79.987,80.026,79.98,80.003,141990000.0
2007-06-27 00:40:00,79.986,80.009,79.967,80.002,107010000.0
2007-06-27 00:45:00,79.963,79.993,79.93,79.93,454860000.0
2007-06-27 00:50:00,79.938,79.974,79.919,79.96,536150000.0
2007-06-27 00:55:00,79.967,79.968,79.927,79.927,158490000.0
2007-06-27 01:00:00,79.922,79.957,79.915,79.92,315050000.0
2007-06-27 01:05:00,79.909,79.934,79.888,79.893,326400000.0
2007-06-27 01:10:00,79.893,79.901,79.867,79.888,309940000.0
2007-06-27 01:15:00,79.901,79.92,79.873,79.896,294950000.0
2007-06-27 01:20:00,79.893,79.902,79.858,79.895,196410000.0
2007-06-27 01:25:00,79.876,79.889,79.857,79.885,172250000.0
2007-06-27 01:30:00,79.867,79.883,79.838,79.842,284980000.0
2007-06-27 01:35:00,79.83,79.876,79.819,79.866,315960000.0
2007-06-27 01:40:00,79.849,79.908,79.847,79.881,397410000.0
2007-06-27 01:45:00,79.892,79.93,79.871,79.873,460300000.0
2007-06-27 01:50:00,79.857,79.894,79.834,79.855,465010000.0
2007-06-27 01:55:00,79.835,79.864,79.829,79.837,518430000.0
2007-06-27 02:00:00,79.846,79.888,79.843,79.877,411950000.0
2007-06-27 02:05:00,79.935,79.961,79.882,79.954,360560000.0
2007-06-27 02:10:00,79.901,79.947,79.878,79.887,369060000.0
2007-06-27 02:15:00,79.881,79.902,79.863,79.894,551680000.0
2007-06-27 02:20:00,79.877,79.917,79.847,79.879,494160000.0
2007-06-27 02:25:00,79.835,79.877,79.826,79.847,429010000.0
2007-06-27 02:30:00,79.895,79.901,79.858,79.862,377180000.0
2007-06-27 02:35:00,79.854,79.907,79.854,79.889,437500000.0
2007-06-27 02:40:00,79.876,79.909,79.869,79.877,527790000.0
2007-06-27 02:45:00,79.874,79.93,79.871,79.89,374900000.0
2007-06-27 02:50:00,79.929,79.931,79.883,79.925,222930000.0
2007-06-27 02:55:00,79.882,79.928,79.872,79.881,734040000.0
2007-06-27 03:00:00,79.873,79.927,79.869,79.875,381940000.0
2007-06-27 03:05:00,79.905,79.951,79.888,79.916,657810000.0
2007-06-27 03:10:00,79.917,79.945,79.875,79.913,235120000.0
2007-06-27 03:15:00,79.908,79.943,79.891,79.91,287250000.0
2007-06-27 03:20:00,79.921,79.977,79.905,79.972,361860000.0
2007-06-27 03:25:00,79.944,79.953,79.913,79.929,464560000.0
2007-06-27 03:30:00,79.934,79.953,79.913,79.946,530380000.0
2007-06-27 03:35:00,79.943,79.96,79.907,79.909,252270000.0
2007-06-27 03:40:00,79.937,79.951,79.913,79.951,487670000.0
2007-06-27 03:45:00,79.914,79.983,79.912,79.983,400100000.0
2007-06-27 03:50:00,79.95,80.004,79.944,80.0,352410000.0
2007-06-27 03:55:00,79.965,79.996,79.965,79.971,151210000.0
2007-06-27 04:00:00,80.005,80.008,79.963,79.976,378980000.0
2007-06-27 04:05:00,79.967,79.997,79.967,79.99,131250000.0
2007-06-27 04:10:00,79.973,80.013,79.968,79.988,474110000.0
2007-06-27 04:15:00,80.008,80.041,79.994,79.996,135970000.0
2007-06-27 04:20:00,80.01,80.054,80.01,80.022,420300000.0
2007-06-27 04:25:00,80.021,80.061,80.014,80.036,396980000.0
2007-06-27 04:30:00,80.008,80.039,79.982,79.982,294980000.0
2007-06-27 04:35:00,79.992,80.038,79.97,80.028,357540000.0
2007-06-27 04:40:00,79.961,79.998,79.958,79.979,339100000.0
2007-06-27 04:45:00,79.98,80.006,79.945,79.963,569820000.0
2007-06-27 04:50:00,79.938,79.97,79.932,79.964,541060000.0
2007-06-27 04:55:00,79.927,79.971,79.915,79.915,366510000.0
2007-06-27 05:00:00,79.935,79.959,79.902,79.95,507830000.0
2007-06-27 05:05:00,79.955,79.959,79.902,79.94,500810000.0
2007-06-27 05:10:00,79.912,79.962,79.912,79.932,372620000.0
2007-06-27 05:15:00,79.947,79.951,79.925,79.936,114160000.0
2007-06-27 05:20:00,79.929,79.988,79.929,79.98,452440000.0
2007-06-27 05:25:00,79.929,79.979,79.928,79.933,481630000.0
2007-06-27 05:30:00,79.93,79.959,79.91,79.921,444570000.0
2007-06-27 05:35:00,79.914,79.954,79.879,79.91,691000000.0
2007-06-27 05:40:00,79.914,79.932,79.895,79.927,438990000.0
2007-06-27 05:45:00,79.913,79.947,79.898,79.926,352640000.0
2007-06-27 05:50:00,79.925,79.942,79.892,79.91,518990000.0
2007-06-27 05:55:00,79.896,79.914,79.863,79.863,473890000.0
2007-06-27 06:00:00,79.87,79.913,79.85,79.864,172670000.0
2007-06-27 06:05:00,79.856,79.908,79.844,79.896,359450000.0
2007-06-27 06:10:00,79.86,79.913,79.86,79.913,162510000.0
2007-06-27 06:15:00,79.881,79.951,79.861,79.864,244730000.0
2007-06-27 06:20:00,79.875,79.894,79.861,79.866,425310000.0
2007-06-27 06:25:00,79.874,79.893,79.845,79.86,594370000.0
2007-06-27 06:30:00,79.851,79.871,79.819,79.822,404220000.0
2007-06-27 06:35:00,79.811,79.861,79.779,79.861,531110000.0
2007-06-27 06:40:00,79.856,79.863,79.813,79.852,453440000.0
2007-06-27 06:45:00,79.857,79.862,79.83,79.846,673490000.0
2007-06-27 06:50:00,79.82,79.857,79.811,79.815,392680000.0
2007-06-27 06:55:00,79.814,79.831,79.776,79.794,399110000.0
2007-06-27 07:00:00,79.772,79.827,79.772,79.805,333040000.0
2007-06-27 07:05:00,79.796,79.807,79.767,79.797,226130000.0
2007-06-27 07:10:00,79.788,79.813,79.774,79.803,235460000.0
2007-06-27 07:15:00,79.844,79.863,79.804,79.863,240520000.0
2007-06-27 07:20:00,79.848,79.891,79.812,79.847,612190000.0
2007-06-27 07:25:00,79.822,79.868,79.821,79.839,535150000.0
2007-06-27 07:30:00,79.848,79.848,79.781,79.781,447590000.0
2007-06-27 07:35:00,79.793,79.809,79.767,79.796,432250000.0
2007-06-27 07:40:00,79.79,79.794,79.725,79.725,636150000.0
2007-06-27 07:45:00,79.71,79.743,79.674,79.685,491940000.0
2007-06-27 07:50:00,79.672,79.734,79.644,79.703,599540000.0
2007-06-27 07:55:00,79.67,79.695,79.637,79.649,585120000.0
2007-06-27 08:00:00,79.657,79.699,79.648,79.676,503640000.0
2007-06-27 08:05:00,79.668,79.68,79.585,79.59,539910000.0
2007-06-27 08:10:00,79.582,79.641,79.582,79.598,632680000.0
2007-06-27 08:15:00,79.616,79.676,79.595,79.63,462150000.0
2007-06-27 08:20:00,79.616,79.671,79.614,79.651,589330000.0
2007-06-27 08:25:00,79.635,79.635,79.554,79.555,559120000.0
2007-06-27 08:30:00,79.575,79.582,79.459,79.476,437980000.0
2007-06-27 08:35:00,79.468,79.58,79.468,79.535,674710000.0
2007-06-27 08:40:00,79.538,79.597,79.512,79.58,379500000.0
2007-06-27 08:45:00,79.586,79.602,79.549,79.595,538480000.0
2007-06-27 08:50:00,79.589,79.648,79.569,79.639,642310000.0
2007-06-27 08:55:00,79.628,79.692,79.584,79.664,483080000.0
2007-06-27 09:00:00,79.653,79.701,79.639,79.669,589970000.0
2007-06-27 09:05:00,79.685,79.699,79.624,79.624,602470000.0
2007-06-27 09:10:00,79.627,79.651,79.595,79.6,369300000.0
2007-06-27 09:15:00,79.635,79.647,79.535,79.569,338720000.0
2007-06-27 09:20:00,79.561,79.653,79.553,79.626,486290000.0
2007-06-27 09:25:00,79.614,79.633,79.551,79.567,612610000.0
2007-06-27 09:30:00,79.57,79.627,79.566,79.582,542910000.0
2007-06-27 09:35:00,79.593,79.619,79.558,79.587,649980000.0
2007-06-27 09:40:00,79.558,79.623,79.556,79.613,419830000.0
2007-06-27 09:45:00,79.625,79.642,79.59,79.634,627990000.0
2007-06-27 09:50:00,79.62,79.668,79.613,79.616,373610000.0
2007-06-27 09:55:00,79.618,79.64,79.596,79.62,289170000.0
2007-06-27 10:00:00,79.629,79.695,79.629,79.66,342320000.0
2007-06-27 10:05:00,79.649,79.7,79.64,79.676,553900000.0
2007-06-27 10:10:00,79.65,79.686,79.635,79.638,488060000.0
2007-06-27 10:15:00,79.654,79.689,79.635,79.648,566990000.0
2007-06-27 10:20:00,79.657,79.688,79.613,79.67,372810000.0
2007-06-27 10:25:00,79.622,79.673,79.622,79.624,504030000.0
2007-06-27 10:30:00,79.647,79.677,79.626,79.652,586880000.0
2007-06-27 10:35:00,79.661,79.67,79.623,79.658,421300000.0
2007-06-27 10:40:00,79.676,79.699,79.625,79.669,440710000.0
2007-06-27 10:45:00,79.652,79.689,79.628,79.637,482380000.0
2007-06-27 10:50:00,79.636,79.67,79.621,79.664,427880000.0
2007-06-27 10:55:00,79.624,79.652,79.583,79.583,410710000.0
2007-06-27 11:00:00,79.577,79.611,79.545,79.557,639570000.0
2007-06-27 11:05:00,79.528,79.609,79.528,79.595,327970000.0
2007-06-27 11:10:00,79.563,79.627,79.543,79.543,440050000.0
2007-06-27 11:15:00,79.538,79.577,79.53,79.53,667500000.0
2007-06-27 11:20:00,79.519,79.558,79.497,79.55,430090000.0
2007-06-27 11:25:00,79.516,79.549,79.503,79.519,473510000.0
2007-06-27 11:30:00,79.515,79.573,79.514,79.53,626320000.0
2007-06-27 11:35:00,79.553,79.609,79.532,79.599,393080000.0
2007-06-27 11:40:00,79.591,79.61,79.544,79.547,416800000.0
2007-06-27 11:45:00,79.546,79.598,79.543,79.577,559030000.0
2007-06-27 11:50:00,79.598,79.617,79.566,79.604,606550000.0
2007-06-27 11:55:00,79.588,79.608,79.561,79.588,589190000.0
2007-06-27 12:00:00,79.583,79.609,79.537,79.537,640760000.0
2007-06-27 12:05:00,79.554,79.582,79.52,79.528,412560000.0
2007-06-27 12:10:00,79.535,79.55,79.527,79.535,558580000.0
2007-06-27 12:15:00,79.556,79.581,79.539,79.575,482220000.0
2007-06-27 12:20:00,79.569,79.618,79.554,79.565,245510000.0
2007-06-27 12:25:00,79.567,79.61,79.555,79.584,396630000.0
2007-06-27 12:30:00,79.556,79.575,79.541,79.549,385380000.0
2007-06-27 12:35:00,79.543,79.575,79.511,79.544,295820000.0
2007-06-27 12:40:00,79.534,79.542,79.481,79.505,496760000.0
2007-06-27 12:45:00,79.502,79.571,79.494,79.57,594230000.0
2007-06-27 12:50:00,79.556,79.583,79.526,79.569,542400000.0
2007-06-27 12:55:00,79.593,79.593,79.55,79.574,510890000.0
2007-06-27 13:00:00,79.563,79.58,79.524,79.525,396330000.0
2007-06-27 13:05:00,79.536,79.589,79.536,79.579,607860000.0
2007-06-27 13:10:00,79.542,79.58,79.531,79.532,216890000.0
2007-06-27 13:15:00,79.533,79.569,79.512,79.551,461580000.0
2007-06-27 13:20:00,79.514,79.559,79.513,79.52,712190000.0
2007-06-27 13:25:00,79.531,79.583,79.531,79.583,273760000.0
2007-06-27 13:30:00,79.553,79.594,79.537,79.567,542280000.0
2007-06-27 13:35:00,79.583,79.596,79.549,79.59,267980000.0
2007-06-27 13:40:00,79.574,79.616,79.571,79.615,505220000.0
2007-06-27 13:45:00,79.599,79.62,79.566,79.589,491040000.0
2007-06-27 13:50:00,79.61,79.64,79.588,79.635,406930000.0
2007-06-27 13:55:00,79.631,79.643,79.598,79.627,681550000.0
2007-06-27 14:00:00,79.638,79.66,79.581,79.586,470460000.0
2007-06-27 14:05:00,79.589,79.614,79.561,79.603,587550000.0
2007-06-27 14:10:00,79.591,79.617,79.555,79.616,525690000.0
2007-06-27 14:15:00,79.591,79.625,79.576,79.598,486010000.0
2007-06-27 14:20:00,79.565,79.581,79.509,79.56,515440000.0
2007-06-27 14:25:00,79.528,79.565,79.52,79.538,622640000.0
2007-06-27 14:30:00,79.537,79.537,79.451,79.482,346330000.0
2007-06-27 14:35:00,79.491,79.507,79.437,79.449,585280000.0
2007-06-27 14:40:00,79.453,79.493,79.451,79.486,590220000.0
2007-06-27 14:45:00,79.468,79.492,79.445,79.452,248570000.0
2007-06-27 14:50:00,79.446,79.469,79.413,79.449,353940000.0
2007-06-27 14:55:00,79.41,79.452,79.376,79.394,593900000.0
2007-06-27 15:00:00,79.379,79.432,79.373,79.412,539620000.0
2007-06-27 15:05:00,79.405,79.493,79.337,79.452,393270000.0
2007-06-27 15:10:00,79.438,79.469,79.405,79.421,554460000.0
2007-06-27 15:15:00,79.431,79.464,79.424,79.43,411940000.0
2007-06-27 15:20:00,79.448,79.455,79.424,79.455,395960000.0
2007-06-27 15:25:00,79.445,79.473,79.443,79.473,160920000.0
2007-06-27 15:30:00,79.441,79.509,79.441,79.477,287380000.0
2007-06-27 15:35:00,79.492,79.536,79.49,79.494,430460000.0
2007-06-27 15:40:00,79.501,79.558,79.501,79.531,548030000.0
2007-06-27 15:45:00,79.539,79.595,79.538,79.586,464610000.0
2007-06-27 15:50:00,79.568,79.638,79.561,79.624,595920000.0
2007-06-27 15:55:00,79.6,79.628,79.546,79.558,378160000.0
2007-06-27 16:00:00,79.575,79.599,79.552,79.585,539740000.0
2007-06-27 16:05:00,79.572,79.607,79.536,79.546,421410000.0
2007-06-27 16:10:00,79.575,79.588,79.536,79.55,238890000.0
2007-06-27 16:15:00,79.577,79.584,79.513,79.513,660930000.0
2007-06-27 16:20:00,79.522,79.563,79.516,79.542,310080000.0
2007-06-27 16:25:00,79.525,79.574,79.525,79.549,623690000.0
2007-06-27 16:30:00,79.572,79.642,79.549,79.609,524620000.0
2007-06-27 16:35:00,79.615,79.648,79.592,79.61,593650000.0
2007-06-27 16:40:00,79.594,79.633,79.571,79.584,472640000.0
2007-06-27 16:45:00,79.591,79.612,79.561,79.594,639910000.0
2007-06-27 16:50:00,79.616,79.632,79.578,79.619,591160000.0
2007-06-27 16:55:00,79.607,79.629,79.567,79.573,571080000.0
2007-06-27 17:00:00,79.571,79.597,79.519,79.58,471480000.0
2007-06-27 17:05:00,79.553,79.628,79.553,79.624,496630000.0
2007-06-27 17:10:00,79.611,79.641,79.595,79.615,274280000.0
2007-06-27 17:15:00,79.634,79.688,79.566,79.577,333170000.0
2007-06-27 17:20:00,79.573,79.614,79.573,79.613,535220000.0
2007-06-27 17:25:00,79.586,79.628,79.57,79.58,620740000.0
2007-06-27 17:30:00,79.572,79.597,79.556,79.564,590100000.0
2007-06-27 17:35:00,79.571,79.616,79.571,79.602,547670000.0
2007-06-27 17:40:00,79.607,79.614,79.575,79.587,447670000.0
2007-06-27 17:45:00,79.609,79.613,79.564,79.583,659030000.0
2007-06-27 17:50:00,79.594,79.609,79.573,79.58,455820000.0
2007-06-27 17:55:00,79.586,79.627,79.582,79.59,423930000.0
2007-06-27 18:00:00,79.602,79.644,79.597,79.601,594070000.0
2007-06-27 18:05:00,79.636,79.639,79.597,79.639,345490000.0
2007-06-27 18:10:00,79.618,79.641,79.576,79.626,293860000.0
2007-06-27 18:15:00,79.635,79.64,79.586,79.621,616780000.0
2007-06-27 18:20:00,79.607,79.642,79.606,79.63,577730000.0
2007-06-27 18:25:00,79.653,79.653,79.588,79.593,551920000.0
2007-06-27 18:30:00,79.586,79.639,79.583,79.612,399070000.0
2007-06-27 18:35:00,79.606,79.656,79.59,79.648,647760000.0
2007-06-27 18:40:00,79.633,79.642,79.582,79.633,338900000.0
2007-06-27 18:45:00,79.603,79.64,79.597,79.619,572940000.0
2007-06-27 18:50:00,79.575,79.613,79.569,79.591,272180000.0
2007-06-27 18:55:00,79.585,79.612,79.562,79.588,375820000.0
2007-06-27 19:00:00,79.581,79.641,79.581,79.589,327320000.0
2007-06-27 19:05:00,79.598,79.604,79.579,79.595,348370000.0
2007-06-27 19:10:00,79.577,79.586,79.47,79.478,376520000.0
2007-06-27 19:15:00,79.484,79.509,79.465,79.473,287280000.0
2007-06-27 19:20:00,79.485,79.53,79.463,79.528,333860000.0
2007-06-27 19:25:00,79.495,79.524,79.485,79.524,526570000.0
2007-06-27 19:30:00,79.49,79.53,79.49,79.491,428440000.0
2007-06-27 19:35:00,79.486,79.521,79.472,79.501,436090000.0
2007-06-27 19:40:00,79.485,79.518,79.48,79.508,365580000.0
2007-06-27 19:45:00,79.513,79.521,79.475,79.518,486370000.0
2007-06-27 19:50:00,79.5,79.523,79.484,79.502,429900000.0
2007-06-27 19:55:00,79.512,79.523,79.46,79.473,509240000.0
2007-06-27 20:00:00,79.46,79.536,79.454,79.51,292200000.0
2007-06-27 20:05:00,79.498,79.536,79.483,79.492,291620000.0
2007-06-27 20:10:00,79.487,79.545,79.48,79.528,429490000.0
2007-06-27 20:15:00,79.541,79.573,79.533,79.565,468450000.0
2007-06-27 20:20:00,79.543,79.602,79.543,79.581,382790000.0
2007-06-27 20:25:00,79.567,79.58,79.55,79.576,382010000.0
2007-06-27 20:30:00,79.567,79.592,79.552,79.581,215480000.0
2007-06-27 20:35:00,79.569,79.61,79.548,79.587,508350000.0
2007-06-27 20:40:00,79.598,79.607,79.567,79.573,335400000.0
2007-06-27 20:45:00,79.607,79.607,79.543,79.563,462270000.0
2007-06-27 20:50:00,79.573,79.587,79.529,79.529,447590000.0
2007-06-27 20:55:00,79.552,79.576,79.539,79.566,647910000.0
2007-06-27 21:00:00,79.553,79.596,79.553,79.587,249410000.0
2007-06-27 21:05:00,79.557,79.632,79.557,79.632,338000000.0
2007-06-27 21:10:00,79.577,79.641,79.576,79.588,418140000.0
2007-06-27 21:15:00,79.624,79.629,79.587,79.587,308550000.0
2007-06-27 21:20:00,79.607,79.639,79.594,79.639,364190000.0
2007-06-27 21:25:00,79.622,79.685,79.615,79.666,440540000.0
2007-06-27 21:30:00,79.679,79.718,79.666,79.679,360470000.0
2007-06-27 21:35:00,79.677,79.7,79.656,79.693,365030000.0
2007-06-27 21:40:00,79.714,79.718,79.71,79.711,127150000.0
2007-06-27 21:45:00,79.717,79.717,79.657,79.658,272230000.0
2007-06-27 21:50:00,79.677,79.74,79.671,79.74,354640000.0
2007-06-27 21:55:00,79.688,79.721,79.686,79.715,296000000.0
2007-06-27 22:00:00,79.731,79.735,79.672,79.679,446880000.0
2007-06-27 22:05:00,79.687,79.71,79.679,79.699,495970000.0
2007-06-27 22:10:00,79.705,79.723,79.692,79.713,216020000.0
2007-06-27 22:15:00,79.707,79.73,79.698,79.698,186530000.0
2007-06-27 22:20:00,79.707,79.755,79.696,79.747,223770000.0
2007-06-27 22:25:00,79.744,79.747,79.737,79.737,88430000.0
2007-06-27 22:30:00,79.683,79.735,79.677,79.728,318110000.0
2007-06-27 22:35:00,79.736,79.799,79.721,79.755,357250000.0
2007-06-27 22:40:00,79.759,79.807,79.759,79.771,48490000.0
2007-06-27 22:45:00,79.786,79.828,79.78,79.787,137310000.0
2007-06-27 22:50:00,79.777,79.779,79.731,79.755,181740000.0
2007-06-27 22:55:00,79.76,79.797,79.758,79.797,254970000.0
2007-06-27 23:00:00,79.784,79.832,79.772,79.831,209730000.0
2007-06-27 23:05:00,79.834,79.844,79.777,79.796,206410000.0
2007-06-27 23:10:00,79.806,79.806,79.757,79.757,248890000.0
2007-06-27 23:15:00,79.77,79.801,79.767,79.769,92920000.0
2007-06-27 23:20:00,79.777,79.797,79.767,79.79,280260000.0
2007-06-27 23:25:00,79.762,79.807,79.762,79.785,301810000.0
2007-06-27 23:30:00,79.78,79.802,79.779,79.795,261880000.0
2007-06-27 23:35:00,79.793,79.817,79.793,79.811,185030000.0
2007-06-27 23:40:00,79.78,79.799,79.764,79.764,313040000.0
2007-06-27 23:45:00,79.767,79.767,79.741,79.741,160190000.0
2007-06-27 23:50:00,79.786,79.798,79.78,79.792,159540000.0
2007-06-27 23:55:00,79.772,79.784,79.769,79.777,197560000.0
2007-06-28 00:00:00,79.748,79.805,79.748,79.805,184310000.0
2007-06-28 00:05:00,79.819,79.833,79.809,79.809,181030000.0
2007-06-28 00:10:00,79.823,79.875,79.822,79.846,204710000.0
2007-06-28 00:15:00,79.863,79.915,79.863,79.884,267670000.0
2007-06-28 00:20:00,79.901,79.931,79.895,79.923,322100000.0
2007-06-28 00:25:00,79.897,79.972,79.895,79.958,194050000.0
2007-06-28 00:30:00,79.963,79.994,79.951,79.967,220740000.0
2007-06-28 00:35:00,79.978,80.019,79.969,79.988,205920000.0
2007-06-28 00:40:00,79.997,80.018,79.963,79.977,240360000.0
2007-06-28 00:45:00,79.989,80.012,79.97,79.999,448080000.0
2007-06-28 00:50:00,80.007,80.045,79.992,80.013,522890000.0
2007-06-28 00:55:00,80.026,80.087,80.026,80.039,318770000.0
2007-06-28 01:00:00,80.053,80.095,80.013,80.017,350060000.0
2007-06-28 01:05:00,80.009,80.044,80.005,80.037,336310000.0
2007-06-28 01:10:00,80.019,80.044,80.001,80.001,255800000.0
2007-06-28 01:15:00,80.015,80.051,80.012,80.019,292020000.0
2007-06-28 01:20:00,80.012,80.042,79.999,79.999,153070000.0
2007-06-28 01:25:00,79.989,80.066,79.989,80.028,295860000.0
2007-06-28 01:30:00,80.029,80.05,80.001,80.02,285640000.0
2007-06-28 01:35:00,80.027,80.053,80.0,80.0,309100000.0
2007-06-28 01:40:00,80.012,80.044,79.993,80.01,403100000.0
2007-06-28 01:45:00,80.024,80.084,80.021,80.074,474120000.0
2007-06-28 01:50:00,80.075,80.18,80.075,80.159,495610000.0
2007-06-28 01:55:00,80.144,80.178,80.099,80.099,523300000.0
2007-06-28 02:00:00,80.139,80.151,80.101,80.115,552890000.0
2007-06-28 02:05:00,80.125,80.137,80.086,80.093,456730000.0
2007-06-28 02:10:00,80.072,80.138,80.061,80.087,511840000.0
2007-06-28 02:15:00,80.083,80.17,80.083,80.126,670270000.0
2007-06-28 02:20:00,80.117,80.165,80.113,80.113,471110000.0
2007-06-28 02:25:00,80.115,80.125,80.08,80.087,551560000.0
2007-06-28 02:30:00,80.098,80.118,80.075,80.082,376310000.0
2007-06-28 02:35:00,80.094,80.127,80.071,80.114,716280000.0
2007-06-28 02:40:00,80.078,80.088,80.05,80.057,508800000.0
2007-06-28 02:45:00,80.097,80.097,80.05,80.06,394740000.0
2007-06-28 02:50:00,80.057,80.069,79.961,79.988,208250000.0
2007-06-28 02:55:00,79.966,79.98,79.927,79.969,566100000.0
2007-06-28 03:00:00,79.959,79.981,79.884,79.959,353080000.0
2007-06-28 03:05:00,79.935,79.987,79.935,79.979,638410000.0
2007-06-28 03:10:00,79.986,80.002,79.933,79.95,137570000.0
2007-06-28 03:15:00,79.939,79.947,79.849,79.905,377310000.0
2007-06-28 03:20:00,79.91,79.917,79.844,79.888,365450000.0
2007-06-28 03:25:00,79.867,79.904,79.864,79.878,550680000.0
2007-06-28 03:30:00,79.886,79.921,79.837,79.897,680960000.0
2007-06-28 03:35:00,79.913,79.956,79.892,79.897,236490000.0
2007-06-28 03:40:00,79.923,79.936,79.897,79.897,483300000.0
2007-06-28 03:45:00,79.921,79.952,79.898,79.925,262310000.0
2007-06-28 03:50:00,79.964,79.964,79.896,79.937,241210000.0
2007-06-28 03:55:00,79.935,79.952,79.89,79.89,257020000.0
2007-06-28 04:00:00,79.92,79.924,79.869,79.924,538870000.0
2007-06-28 04:05:00,79.889,79.928,79.889,79.927,229570000.0
2007-06-28 04:10:00,79.897,79.938,79.887,79.891,487490000.0
2007-06-28 04:15:00,79.957,79.957,79.895,79.925,152840000.0
2007-06-28 04:20:00,79.943,79.948,79.901,79.939,423850000.0
2007-06-28 04:25:00,79.91,79.935,79.873,79.873,533760000.0
2007-06-28 04:30:00,79.881,79.93,79.872,79.912,409610000.0
2007-06-28 04:35:00,79.909,79.955,79.851,79.914,259730000.0
2007-06-28 04:40:00,79.876,79.88,79.842,79.854,351260000.0
2007-06-28 04:45:00,79.875,79.908,79.841,79.852,568360000.0
2007-06-28 04:50:00,79.861,79.918,79.861,79.908,525020000.0
2007-06-28 04:55:00,79.915,79.92,79.882,79.893,117140000.0
2007-06-28 05:00:00,79.882,79.92,79.877,79.888,615120000.0
2007-06-28 05:05:00,79.874,79.904,79.861,79.884,628980000.0
2007-06-28 05:10:00,79.881,79.911,79.879,79.898,358940000.0
2007-06-28 05:15:00,79.877,79.948,79.877,79.904,269190000.0
2007-06-28 05:20:00,79.902,79.95,79.9,79.916,427250000.0
2007-06-28 05:25:00,79.916,79.943,79.9,79.934,568280000.0
2007-06-28 05:30:00,79.908,79.972,79.908,79.928,439000000.0
2007-06-28 05:35:00,79.932,79.968,79.919,79.962,672930000.0
2007-06-28 05:40:00,79.975,79.98,79.971,79.973,137730000.0
2007-06-28 05:45:00,79.986,79.986,79.914,79.939,351170000.0
2007-06-28 05:50:00,79.928,79.986,79.926,79.976,475970000.0
2007-06-28 05:55:00,79.954,79.976,79.932,79.97,646260000.0
2007-06-28 06:00:00,79.986,79.993,79.938,79.984,262580000.0
2007-06-28 06:05:00,79.966,80.031,79.948,79.963,359070000.0
2007-06-28 06:10:00,79.975,79.999,79.956,79.995,272120000.0
2007-06-28 06:15:00,79.982,79.986,79.943,79.951,228580000.0
2007-06-28 06:20:00,79.972,79.994,79.937,79.99,544770000.0
2007-06-28 06:25:00,79.979,79.986,79.945,79.986,442070000.0
2007-06-28 06:30:00,79.954,79.998,79.954,79.992,267200000.0
2007-06-28 06:35:00,79.948,80.005,79.943,80.0,518420000.0
2007-06-28 06:40:00,79.945,79.978,79.944,79.976,162310000.0
2007-06-28 06:45:00,79.988,79.988,79.947,79.949,683250000.0
2007-06-28 06:50:00,79.943,80.017,79.943,79.998,524420000.0
2007-06-28 06:55:00,79.962,80.006,79.958,79.995,271490000.0
2007-06-28 07:00:00,79.983,80.01,79.966,79.975,406350000.0
2007-06-28 07:05:00,79.967,80.018,79.966,80.002,237120000.0
2007-06-28 07:10:00,79.997,80.03,79.963,79.963,245900000.0
2007-06-28 07:15:00,79.982,80.008,79.95,79.95,281700000.0
2007-06-28 07:20:00,79.959,80.001,79.956,79.995,507510000.0
2007-06-28 07:25:00,79.959,79.991,79.959,79.959,428840000.0
2007-06-28 07:30:00,80.001,80.01,79.976,79.991,218090000.0
2007-06-28 07:35:00,80.043,80.046,79.962,79.995,292320000.0
2007-06-28 07:40:00,79.978,80.016,79.969,79.982,537240000.0
2007-06-28 07:45:00,79.977,80.039,79.969,80.028,496130000.0
2007-06-28 07:50:00,80.049,80.109,80.023,80.066,617830000.0
2007-06-28 07:55:00,80.067,80.11,80.058,80.067,601380000.0
2007-06-28 08:00:00,80.063,80.128,80.056,80.092,449520000.0
2007-06-28 08:05:00,80.103,80.137,80.049,80.085,520050000.0
2007-06-28 08:10:00,80.038,80.068,80.017,80.056,508440000.0
2007-06-28 08:15:00,80.024,80.11,80.024,80.096,475830000.0
2007-06-28 08:20:00,80.091,80.147,80.042,80.052,598810000.0
2007-06-28 08:25:00,80.038,80.113,80.028,80.045,559250000.0
2007-06-28 08:30:00,80.03,80.076,80.018,80.037,445900000.0
2007-06-28 08:35:00,80.039,80.07,80.024,80.047,550110000.0
2007-06-28 08:40:00,80.053,80.056,80.023,80.052,388040000.0
2007-06-28 08:45:00,80.026,80.059,80.021,80.048,532010000.0
2007-06-28 08:50:00,80.008,80.06,79.976,79.998,625690000.0
2007-06-28 08:55:00,79.983,80.024,79.979,79.996,455180000.0
2007-06-28 09:00:00,79.992,80.023,79.955,79.964,578300000.0
2007-06-28 09:05:00,79.971,79.979,79.942,79.958,590330000.0
2007-06-28 09:10:00,79.985,79.993,79.942,79.993,376050000.0
2007-06-28 09:15:00,79.97,80.029,79.97,79.999,323260000.0
2007-06-28 09:20:00,80.022,80.022,79.968,80.011,390040000.0
2007-06-28 09:25:00,79.966,80.041,79.957,80.026,572070000.0
2007-06-28 09:30:00,80.057,80.06,79.996,80.012,492000000.0
2007-06-28 09:35:00,79.983,80.072,79.983,80.072,629490000.0
2007-06-28 09:40:00,80.06,80.084,80.014,80.027,409900000.0
2007-06-28 09:45:00,80.006,80.061,80.001,80.058,578460000.0
2007-06-28 09:50:00,80.036,80.09,80.03,80.061,453630000.0
2007-06-28 09:55:00,80.056,80.072,80.028,80.028,238170000.0
2007-06-28 10:00:00,80.039,80.11,80.034,80.107,355220000.0
2007-06-28 10:05:00,80.084,80.111,80.055,80.062,562040000.0
2007-06-28 10:10:00,80.064,80.092,80.054,80.062,437400000.0
2007-06-28 10:15:00,80.068,80.118,80.068,80.094,560870000.0
2007-06-28 10:20:00,80.085,80.089,80.049,80.07,297890000.0
2007-06-28 10:25:00,80.079,80.145,80.072,80.105,498690000.0
2007-06-28 10:30:00,80.103,80.125,80.044,80.075,591410000.0
2007-06-28 10:35:00,80.036,80.088,80.036,80.08,314580000.0
2007-06-28 10:40:00,80.03,80.058,80.019,80.032,368380000.0
2007-06-28 10:45:00,80.04,80.052,80.026,80.036,600890000.0
2007-06-28 10:50:00,80.064,80.08,80.03,80.051,543240000.0
2007-06-28 10:55:00,80.072,80.094,80.047,80.071,425090000.0
2007-06-28 11:00:00,80.084,80.111,80.08,80.084,546310000.0
2007-06-28 11:05:00,80.086,80.111,80.077,80.095,454150000.0
2007-06-28 11:10:00,80.056,80.085,80.052,80.085,295920000.0
2007-06-28 11:15:00,80.048,80.113,80.046,80.099,701930000.0
2007-06-28 11:20:00,80.092,80.149,80.083,80.139,433260000.0
2007-06-28 11:25:00,80.093,80.103,80.057,80.068,490240000.0
2007-06-28 11:30:00,80.098,80.112,80.065,80.068,636950000.0
2007-06-28 11:35:00,80.061,80.088,80.039,80.047,393440000.0
2007-06-28 11:40:00,80.049,80.083,80.037,80.073,410090000.0
2007-06-28 11:45:00,80.034,80.081,80.029,80.045,559280000.0
2007-06-28 11:50:00,80.059,80.077,80.026,80.048,607160000.0
2007-06-28 11:55:00,80.047,80.086,80.017,80.021,471810000.0
2007-06-28 12:00:00,80.046,80.061,80.025,80.052,387540000.0
2007-06-28 12:05:00,80.018,80.052,80.013,80.048,381650000.0
2007-06-28 12:10:00,80.02,80.057,79.993,80.041,652890000.0
2007-06-28 12:15:00,80.053,80.063,80.015,80.033,470100000.0
2007-06-28 12:20:00,80.037,80.06,80.013,80.029,332960000.0
2007-06-28 12:25:00,80.032,80.062,80.02,80.02,142270000.0
2007-06-28 12:30:00,80.016,80.06,80.016,80.029,258680000.0
2007-06-28 12:35:00,80.049,80.068,80.021,80.06,305970000.0
2007-06-28 12:40:00,80.021,80.053,80.009,80.053,476360000.0
2007-06-28 12:45:00,80.023,80.068,80.008,80.029,588360000.0
2007-06-28 12:50:00,80.068,80.068,80.012,80.024,450770000.0
2007-06-28 12:55:00,80.031,80.05,79.987,79.997,495900000.0
2007-06-28 13:00:00,79.99,80.042,79.983,80.001,396690000.0
2007-06-28 13:05:00,80.013,80.039,80.0,80.011,519790000.0
2007-06-28 13:10:00,80.017,80.045,80.008,80.024,349680000.0
2007-06-28 13:15:00,80.012,80.028,79.963,79.963,438900000.0
2007-06-28 13:20:00,80.006,80.006,79.956,79.974,409980000.0
2007-06-28 13:25:00,79.96,79.985,79.929,79.937,430760000.0
2007-06-28 13:30:00,79.932,79.968,79.906,79.949,673090000.0
2007-06-28 13:35:00,79.932,80.0,79.923,79.979,446670000.0
2007-06-28 13:40:00,79.994,80.024,79.977,80.024,655330000.0
2007-06-28 13:45:00,79.991,80.127,79.991,80.079,502530000.0
2007-06-28 13:50:00,80.071,80.085,80.005,80.067,427090000.0
2007-06-28 13:55:00,80.063,80.089,80.055,80.076,574290000.0
2007-06-28 14:00:00,80.092,80.106,80.047,80.057,499030000.0
2007-06-28 14:05:00,80.064,80.108,80.058,80.099,631780000.0
2007-06-28 14:10:00,80.089,80.159,80.086,80.159,562130000.0
2007-06-28 14:15:00,80.15,80.169,80.104,80.104,496460000.0
2007-06-28 14:20:00,80.09,80.138,80.073,80.102,553450000.0
2007-06-28 14:25:00,80.09,80.143,80.074,80.096,647300000.0
2007-06-28 14:30:00,80.083,80.172,80.083,80.132,342070000.0
2007-06-28 14:35:00,80.139,80.177,80.11,80.17,575040000.0
2007-06-28 14:40:00,80.153,80.2,80.14,80.167,641270000.0
2007-06-28 14:45:00,80.195,80.195,80.154,80.179,268630000.0
2007-06-28 14:50:00,80.184,80.218,80.145,80.145,354170000.0
2007-06-28 14:55:00,80.146,80.17,80.124,80.162,427390000.0
2007-06-28 15:00:00,80.123,80.182,80.123,80.151,464730000.0
2007-06-28 15:05:00,80.158,80.191,80.127,80.177,340980000.0
2007-06-28 15:10:00,80.121,80.188,80.118,80.146,388900000.0
2007-06-28 15:15:00,80.195,80.195,80.138,80.145,364770000.0
2007-06-28 15:20:00,80.138,80.195,80.137,80.153,361070000.0
2007-06-28 15:25:00,80.14,80.177,80.134,80.174,438860000.0
2007-06-28 15:30:00,80.165,80.169,80.11,80.116,317840000.0
2007-06-28 15:35:00,80.11,80.156,80.108,80.136,449810000.0
2007-06-28 15:40:00,80.11,80.141,80.095,80.095,588260000.0
2007-06-28 15:45:00,80.08,80.099,80.046,80.073,515700000.0
2007-06-28 15:50:00,80.041,80.104,80.034,80.086,624580000.0
2007-06-28 15:55:00,80.081,80.11,80.07,80.07,411700000.0
2007-06-28 16:00:00,80.087,80.154,80.065,80.123,572620000.0
2007-06-28 16:05:00,80.108,80.14,80.08,80.1,470510000.0
2007-06-28 16:10:00,80.08,80.148,80.079,80.147,343880000.0
2007-06-28 16:15:00,80.131,80.157,80.11,80.119,573300000.0
2007-06-28 16:20:00,80.133,80.172,80.129,80.13,441080000.0
2007-06-28 16:25:00,80.122,80.167,80.12,80.14,581680000.0
2007-06-28 16:30:00,80.135,80.166,80.101,80.101,457680000.0
2007-06-28 16:35:00,80.104,80.146,80.099,80.102,583590000.0
2007-06-28 16:40:00,80.101,80.147,80.101,80.143,331080000.0
2007-06-28 16:45:00,80.145,80.149,80.12,80.122,378580000.0
2007-06-28 16:50:00,80.131,80.15,80.096,80.101,457850000.0
2007-06-28 16:55:00,80.088,80.169,80.083,80.146,553850000.0
2007-06-28 17:00:00,80.145,80.16,80.108,80.143,419650000.0
2007-06-28 17:05:00,80.113,80.152,80.11,80.123,371290000.0
2007-06-28 17:10:00,80.124,80.154,80.104,80.117,408150000.0
2007-06-28 17:15:00,80.117,80.148,80.105,80.136,263240000.0
2007-06-28 17:20:00,80.163,80.189,80.135,80.166,414310000.0
2007-06-28 17:25:00,80.172,80.174,80.115,80.146,606280000.0
2007-06-28 17:30:00,80.156,80.16,80.107,80.121,553690000.0
2007-06-28 17:35:00,80.125,80.139,80.083,80.139,417540000.0
2007-06-28 17:40:00,80.107,80.148,80.101,80.101,430280000.0
2007-06-28 17:45:00,80.109,80.174,80.109,80.138,626850000.0
2007-06-28 17:50:00,80.145,80.188,80.126,80.161,365380000.0
2007-06-28 17:55:00,80.149,80.21,80.137,80.157,462570000.0
2007-06-28 18:00:00,80.152,80.196,80.14,80.187,352540000.0
2007-06-28 18:05:00,80.158,80.196,80.152,80.153,380820000.0
2007-06-28 18:10:00,80.163,80.186,80.159,80.166,526720000.0
2007-06-28 18:15:00,80.215,80.217,80.173,80.204,373390000.0
2007-06-28 18:20:00,80.172,80.208,80.165,80.187,345490000.0
2007-06-28 18:25:00,80.176,80.2,80.166,80.178,316370000.0
2007-06-28 18:30:00,80.168,80.25,80.168,80.184,418450000.0
2007-06-28 18:35:00,80.188,80.231,80.186,80.19,646470000.0
2007-06-28 18:40:00,80.205,80.242,80.193,80.213,294720000.0
2007-06-28 18:45:00,80.198,80.236,80.198,80.217,540880000.0
2007-06-28 18:50:00,80.209,80.223,80.182,80.199,400470000.0
2007-06-28 18:55:00,80.187,80.229,80.166,80.192,438040000.0
2007-06-28 19:00:00,80.184,80.23,80.184,80.222,304420000.0
2007-06-28 19:05:00,80.212,80.247,80.201,80.241,211690000.0
2007-06-28 19:10:00,80.218,80.249,80.204,80.22,338100000.0
2007-06-28 19:15:00,80.256,80.278,80.214,80.25,229640000.0
2007-06-28 19:20:00,80.256,80.267,80.231,80.235,348080000.0
2007-06-28 19:25:00,80.249,80.264,80.223,80.237,512870000.0
2007-06-28 19:30:00,80.249,80.261,80.207,80.255,374990000.0
2007-06-28 19:35:00,80.242,80.267,80.231,80.235,466560000.0
2007-06-28 19:40:00,80.244,80.293,80.244,80.252,263190000.0
2007-06-28 19:45:00,80.264,80.31,80.24,80.3,391100000.0
2007-06-28 19:50:00,80.242,80.287,80.235,80.287,339850000.0
2007-06-28 19:55:00,80.259,80.312,80.247,80.279,509060000.0
2007-06-28 20:00:00,80.312,80.329,80.269,80.278,306850000.0
2007-06-28 20:05:00,80.291,80.304,80.264,80.299,407620000.0
2007-06-28 20:10:00,80.284,80.304,80.267,80.288,359490000.0
2007-06-28 20:15:00,80.307,80.375,80.273,80.332,514370000.0
2007-06-28 20:20:00,80.336,80.355,80.269,80.292,392280000.0
2007-06-28 20:25:00,80.321,80.321,80.252,80.277,392490000.0
2007-06-28 20:30:00,80.264,80.291,80.211,80.211,278820000.0
2007-06-28 20:35:00,80.247,80.257,80.198,80.212,495610000.0
2007-06-28 20:40:00,80.232,80.298,80.206,80.298,338890000.0
2007-06-28 20:45:00,80.279,80.336,80.267,80.292,457040000.0
2007-06-28 20:50:00,80.282,80.313,80.241,80.278,442990000.0
2007-06-28 20:55:00,80.274,80.303,80.26,80.293,657170000.0
2007-06-28 21:00:00,80.275,80.302,80.214,80.228,580130000.0
2007-06-28 21:05:00,80.213,80.257,80.205,80.255,420970000.0
2007-06-28 21:10:00,80.245,80.278,80.238,80.246,501330000.0
2007-06-28 21:15:00,80.258,80.274,80.232,80.232,206460000.0
2007-06-28 21:20:00,80.238,80.284,80.229,80.257,378840000.0
2007-06-28 21:25:00,80.234,80.267,80.221,80.243,446600000.0
2007-06-28 21:30:00,80.259,80.33,80.245,80.272,373740000.0
2007-06-28 21:35:00,80.277,80.292,80.264,80.283,436080000.0
2007-06-28 21:40:00,80.247,80.26,80.221,80.228,562200000.0
2007-06-28 21:45:00,80.242,80.269,80.229,80.229,343150000.0
2007-06-28 21:50:00,80.241,80.28,80.22,80.27,200510000.0
2007-06-28 21:55:00,80.259,80.318,80.248,80.249,369610000.0
2007-06-28 22:00:00,80.235,80.266,80.215,80.253,334620000.0
2007-06-28 22:05:00,80.239,80.274,80.195,80.195,346080000.0
2007-06-28 22:10:00,80.205,80.23,80.199,80.207,227080000.0
2007-06-28 22:15:00,80.2,80.229,80.169,80.177,234430000.0
2007-06-28 22:20:00,80.196,80.22,80.17,80.17,265450000.0
2007-06-28 22:25:00,80.185,80.186,80.174,80.185,182200000.0
2007-06-28 22:30:00,80.182,80.23,80.166,80.189,305730000.0
2007-06-28 22:35:00,80.225,80.226,80.213,80.213,101150000.0
2007-06-28 22:40:00,80.171,80.193,80.164,80.169,85840000.0
2007-06-28 22:45:00,80.193,80.198,80.15,80.159,220420000.0
2007-06-28 22:50:00,80.173,80.206,80.168,80.175,240570000.0
2007-06-28 22:55:00,80.158,80.216,80.157,80.198,275770000.0
2007-06-28 23:00:00,80.208,80.229,80.164,80.2,130390000.0
2007-06-28 23:05:00,80.211,80.223,80.193,80.207,176940000.0
2007-06-28 23:10:00,80.19,80.237,80.19,80.204,210520000.0
2007-06-28 23:15:00,80.205,80.24,80.19,80.226,192050000.0
2007-06-28 23:20:00,80.188,80.217,80.187,80.211,310890000.0
2007-06-28 23:25:00,80.197,80.217,80.175,80.176,292610000.0
2007-06-28 23:30:00,80.169,80.201,80.168,80.198,365160000.0
2007-06-28 23:35:00,80.203,80.231,80.177,80.224,349880000.0
2007-06-28 23:40:00,80.19,80.21,80.19,80.208,142340000.0
2007-06-28 23:45:00,80.201,80.233,80.201,80.223,155410000.0
2007-06-28 23:50:00,80.198,80.25,80.196,80.213,340260000.0
2007-06-28 23:55:00,80.217,80.237,80.208,80.235,102490000.0
2007-06-29 00:00:00,80.211,80.268,80.193,80.268,185110000.0
2007-06-29 00:05:00,80.232,80.261,80.232,80.261,53660000.0
2007-06-29 00:10:00,80.226,80.263,80.226,80.257,192900000.0
2007-06-29 00:15:00,80.234,80.26,80.23,80.231,66830000.0
2007-06-29 00:20:00,80.239,80.261,80.233,80.252,216840000.0
2007-06-29 00:25:00,80.227,80.252,80.213,80.228,260140000.0
2007-06-29 00:30:00,80.234,80.277,80.228,80.269,215690000.0
2007-06-29 00:35:00,80.231,80.277,80.227,80.261,170640000.0
2007-06-29 00:40:00,80.226,80.266,80.194,80.214,230150000.0
2007-06-29 00:45:00,80.257,80.257,80.218,80.226,450900000.0
2007-06-29 00:50:00,80.267,80.267,80.225,80.258,325030000.0
2007-06-29 00:55:00,80.218,80.221,80.2,80.207,249830000.0
2007-06-29 01:00:00,80.219,80.267,80.214,80.26,151590000.0
2007-06-29 01:05:00,80.246,80.268,80.218,80.263,141730000.0
2007-06-29 01:10:00,80.22,80.251,80.22,80.242,127040000.0
2007-06-29 01:15:00,80.214,80.265,80.206,80.209,193980000.0
2007-06-29 01:20:00,80.202,80.234,80.186,80.224,147420000.0
2007-06-29 01:25:00,80.173,80.228,80.172,80.188,339180000.0
2007-06-29 01:30:00,80.2,80.265,80.2,80.265,356360000.0
2007-06-29 01:35:00,80.26,80.301,80.24,80.296,270730000.0
2007-06-29 01:40:00,80.255,80.308,80.253,80.308,157540000.0
2007-06-29 01:45:00,80.289,80.325,80.268,80.296,499270000.0
2007-06-29 01:50:00,80.289,80.355,80.283,80.355,525190000.0
2007-06-29 01:55:00,80.333,80.379,80.319,80.32,536420000.0
2007-06-29 02:00:00,80.296,80.338,80.293,80.298,562670000.0
2007-06-29 02:05:00,80.287,80.347,80.287,80.341,204230000.0
2007-06-29 02:10:00,80.312,80.33,80.262,80.267,515620000.0
2007-06-29 02:15:00,80.28,80.317,80.264,80.309,398730000.0
2007-06-29 02:20:00,80.267,80.321,80.267,80.293,480710000.0
2007-06-29 02:25:00,80.281,80.333,80.281,80.301,573130000.0
2007-06-29 02:30:00,80.309,80.358,80.308,80.321,354310000.0
2007-06-29 02:35:00,80.33,80.367,80.32,80.36,719890000.0
2007-06-29 02:40:00,80.354,80.365,80.349,80.357,417630000.0
2007-06-29 02:45:00,80.376,80.402,80.335,80.348,298630000.0
2007-06-29 02:50:00,80.366,80.393,80.299,80.328,294660000.0
2007-06-29 02:55:00,80.319,80.38,80.309,80.351,705160000.0
2007-06-29 03:00:00,80.36,80.391,80.345,80.347,403630000.0
2007-06-29 03:05:00,80.339,80.405,80.339,80.373,528070000.0
2007-06-29 03:10:00,80.357,80.401,80.351,80.398,255080000.0
2007-06-29 03:15:00,80.399,80.424,80.39,80.399,384650000.0
2007-06-29 03:20:00,80.416,80.423,80.359,80.367,372530000.0
2007-06-29 03:25:00,80.38,80.38,80.331,80.338,414850000.0
2007-06-29 03:30:00,80.338,80.376,80.338,80.365,542120000.0
2007-06-29 03:35:00,80.338,80.365,80.338,80.358,229420000.0
2007-06-29 03:40:00,80.333,80.35,80.327,80.327,365930000.0
2007-06-29 03:45:00,80.336,80.356,80.319,80.325,408810000.0
2007-06-29 03:50:00,80.325,80.347,80.299,80.347,254630000.0
2007-06-29 03:55:00,80.34,80.364,80.332,80.352,115340000.0
2007-06-29 04:00:00,80.341,80.37,80.324,80.34,367670000.0
2007-06-29 04:05:00,80.328,80.36,80.322,80.333,349650000.0
2007-06-29 04:10:00,80.339,80.365,80.327,80.353,493890000.0
2007-06-29 04:15:00,80.365,80.395,80.354,80.392,160970000.0
2007-06-29 04:20:00,80.387,80.395,80.362,80.377,417380000.0
2007-06-29 04:25:00,80.367,80.42,80.366,80.407,524880000.0
2007-06-29 04:30:00,80.383,80.429,80.37,80.429,374240000.0
2007-06-29 04:35:00,80.397,80.428,80.393,80.398,348990000.0
2007-06-29 04:40:00,80.403,80.45,80.403,80.436,352430000.0
2007-06-29 04:45:00,80.427,80.46,80.405,80.429,573030000.0
2007-06-29 04:50:00,80.421,80.46,80.409,80.452,517380000.0
2007-06-29 04:55:00,80.408,80.482,80.408,80.452,373180000.0
2007-06-29 05:00:00,80.479,80.479,80.412,80.428,633650000.0
2007-06-29 05:05:00,80.414,80.44,80.392,80.401,647950000.0
2007-06-29 05:10:00,80.406,80.438,80.402,80.41,351070000.0
2007-06-29 05:15:00,80.404,80.437,80.404,80.437,106300000.0
2007-06-29 05:20:00,80.411,80.45,80.399,80.431,449210000.0
2007-06-29 05:25:00,80.398,80.426,80.386,80.397,459220000.0
2007-06-29 05:30:00,80.424,80.444,80.416,80.432,281630000.0
2007-06-29 05:35:00,80.423,80.45,80.391,80.391,662070000.0
2007-06-29 05:40:00,80.414,80.42,80.378,80.385,430360000.0
2007-06-29 05:45:00,80.427,80.455,80.394,80.414,264850000.0
2007-06-29 05:50:00,80.422,80.447,80.411,80.426,613310000.0
2007-06-29 05:55:00,80.426,80.485,80.417,80.475,637240000.0
2007-06-29 06:00:00,80.477,80.507,80.459,80.484,273180000.0
2007-06-29 06:05:00,80.485,80.485,80.457,80.474,251640000.0
2007-06-29 06:10:00,80.478,80.543,80.478,80.509,249270000.0
2007-06-29 06:15:00,80.533,80.545,80.491,80.514,239290000.0
2007-06-29 06:20:00,80.503,80.551,80.478,80.537,535260000.0
2007-06-29 06:25:00,80.523,80.549,80.455,80.494,598370000.0
2007-06-29 06:30:00,80.485,80.52,80.46,80.485,400710000.0
2007-06-29 06:35:00,80.504,80.524,80.47,80.523,534690000.0
2007-06-29 06:40:00,80.485,80.533,80.485,80.505,457680000.0
2007-06-29 06:45:00,80.503,80.534,80.497,80.534,672520000.0
2007-06-29 06:50:00,80.527,80.541,80.495,80.521,537340000.0
2007-06-29 06:55:00,80.518,80.552,80.498,80.517,420300000.0
2007-06-29 07:00:00,80.523,80.525,80.493,80.513,370710000.0
2007-06-29 07:05:00,80.51,80.528,80.482,80.499,136320000.0
2007-06-29 07:10:00,80.512,80.512,80.462,80.467,238120000.0
2007-06-29 07:15:00,80.464,80.505,80.46,80.46,276170000.0
2007-06-29 07:20:00,80.483,80.492,80.426,80.451,660320000.0
2007-06-29 07:25:00,80.448,80.468,80.43,80.458,453090000.0
2007-06-29 07:30:00,80.469,80.492,80.43,80.472,440970000.0
2007-06-29 07:35:00,80.479,80.509,80.438,80.479,445320000.0
2007-06-29 07:40:00,80.475,80.503,80.455,80.475,632760000.0
2007-06-29 07:45:00,80.48,80.515,80.459,80.481,492300000.0
2007-06-29 07:50:00,80.49,80.519,80.465,80.489,632410000.0
2007-06-29 07:55:00,80.484,80.511,80.423,80.432,603270000.0
2007-06-29 08:00:00,80.426,80.475,80.414,80.451,505980000.0
2007-06-29 08:05:00,80.439,80.449,80.389,80.438,516270000.0
2007-06-29 08:10:00,80.43,80.465,80.419,80.438,637330000.0
2007-06-29 08:15:00,80.45,80.488,80.394,80.419,465170000.0
2007-06-29 08:20:00,80.4,80.435,80.4,80.434,485030000.0
2007-06-29 08:25:00,80.409,80.431,80.388,80.395,462680000.0
2007-06-29 08:30:00,80.392,80.455,80.392,80.444,449420000.0
2007-06-29 08:35:00,80.435,80.468,80.424,80.426,677770000.0
2007-06-29 08:40:00,80.43,80.466,80.419,80.458,221130000.0
2007-06-29 08:45:00,80.457,80.457,80.426,80.429,367410000.0
2007-06-29 08:50:00,80.44,80.467,80.417,80.449,526090000.0
2007-06-29 08:55:00,80.429,80.453,80.419,80.431,449720000.0
2007-06-29 09:00:00,80.437,80.449,80.406,80.433,424280000.0
2007-06-29 09:05:00,80.434,80.484,80.434,80.484,601760000.0
2007-06-29 09:10:00,80.471,80.501,80.448,80.453,385280000.0
2007-06-29 09:15:00,80.474,80.506,80.456,80.487,313340000.0
2007-06-29 09:20:00,80.462,80.524,80.462,80.524,471020000.0
2007-06-29 09:25:00,80.484,80.514,80.476,80.492,463160000.0
2007-06-29 09:30:00,80.483,80.569,80.483,80.533,498140000.0
2007-06-29 09:35:00,80.521,80.569,80.517,80.551,610420000.0
2007-06-29 09:40:00,80.529,80.552,80.512,80.514,385610000.0
2007-06-29 09:45:00,80.531,80.552,80.51,80.539,589770000.0
2007-06-29 09:50:00,80.53,80.551,80.517,80.534,346130000.0
2007-06-29 09:55:00,80.537,80.556,80.515,80.543,285290000.0
2007-06-29 10:00:00,80.538,80.568,80.517,80.535,255570000.0
2007-06-29 10:05:00,80.536,80.602,80.531,80.596,537230000.0
2007-06-29 10:10:00,80.548,80.571,80.521,80.557,561530000.0
2007-06-29 10:15:00,80.586,80.589,80.522,80.556,476880000.0
2007-06-29 10:20:00,80.538,80.581,80.531,80.556,489310000.0
2007-06-29 10:25:00,80.561,80.585,80.544,80.544,511250000.0
2007-06-29 10:30:00,80.552,80.589,80.547,80.553,595140000.0
2007-06-29 10:35:00,80.541,80.606,80.541,80.606,437060000.0
2007-06-29 10:40:00,80.591,80.631,80.561,80.561,594030000.0
2007-06-29 10:45:00,80.559,80.607,80.541,80.556,394320000.0
2007-06-29 10:50:00,80.563,80.606,80.557,80.593,565050000.0
2007-06-29 10:55:00,80.599,80.61,80.553,80.572,444960000.0
2007-06-29 11:00:00,80.536,80.582,80.532,80.574,693310000.0
2007-06-29 11:05:00,80.554,80.6,80.535,80.535,434770000.0
2007-06-29 11:10:00,80.562,80.581,80.524,80.526,442670000.0
2007-06-29 11:15:00,80.538,80.583,80.538,80.558,672830000.0
2007-06-29 11:20:00,80.585,80.593,80.546,80.576,441220000.0
2007-06-29 11:25:00,80.547,80.572,80.508,80.525,514350000.0
2007-06-29 11:30:00,80.511,80.536,80.491,80.526,684710000.0
2007-06-29 11:35:00,80.488,80.531,80.475,80.499,402790000.0
2007-06-29 11:40:00,80.505,80.519,80.477,80.496,148920000.0
2007-06-29 11:45:00,80.537,80.541,80.502,80.507,514590000.0
2007-06-29 11:50:00,80.498,80.525,80.473,80.498,581230000.0
2007-06-29 11:55:00,80.468,80.505,80.464,80.505,577720000.0
2007-06-29 12:00:00,80.497,80.509,80.428,80.43,473920000.0
2007-06-29 12:05:00,80.422,80.516,80.422,80.496,389580000.0
2007-06-29 12:10:00,80.485,80.519,80.461,80.493,659780000.0
2007-06-29 12:15:00,80.486,80.531,80.476,80.505,414310000.0
2007-06-29 12:20:00,80.479,80.495,80.461,80.485,338110000.0
2007-06-29 12:25:00,80.464,80.489,80.441,80.441,412680000.0
2007-06-29 12:30:00,80.47,80.488,80.436,80.475,401030000.0
2007-06-29 12:35:00,80.474,80.568,80.474,80.553,311560000.0
2007-06-29 12:40:00,80.528,80.579,80.516,80.579,501070000.0
2007-06-29 12:45:00,80.553,80.587,80.553,80.561,459220000.0
2007-06-29 12:50:00,80.562,80.584,80.548,80.559,476340000.0
2007-06-29 12:55:00,80.551,80.584,80.544,80.564,572690000.0
2007-06-29 13:00:00,80.531,80.614,80.531,80.583,416290000.0
2007-06-29 13:05:00,80.585,80.615,80.582,80.593,668420000.0
2007-06-29 13:10:00,80.587,80.594,80.563,80.575,340840000.0
2007-06-29 13:15:00,80.584,80.634,80.568,80.634,423510000.0
2007-06-29 13:20:00,80.621,80.631,80.583,80.589,661270000.0
2007-06-29 13:25:00,80.579,80.598,80.566,80.594,404140000.0
2007-06-29 13:30:00,80.607,80.607,80.56,80.567,532220000.0
2007-06-29 13:35:00,80.578,80.604,80.561,80.588,332650000.0
2007-06-29 13:40:00,80.565,80.64,80.558,80.629,634860000.0
2007-06-29 13:45:00,80.636,80.64,80.589,80.589,501980000.0
2007-06-29 13:50:00,80.596,80.639,80.587,80.608,418220000.0
2007-06-29 13:55:00,80.595,80.62,80.573,80.58,549760000.0
2007-06-29 14:00:00,80.595,80.613,80.554,80.555,493340000.0
2007-06-29 14:05:00,80.569,80.619,80.551,80.612,632020000.0
2007-06-29 14:10:00,80.543,80.6,80.537,80.572,582570000.0
2007-06-29 14:15:00,80.578,80.609,80.553,80.563,512600000.0
2007-06-29 14:20:00,80.55,80.579,80.536,80.573,550830000.0
2007-06-29 14:25:00,80.556,80.593,80.543,80.563,577720000.0
2007-06-29 14:30:00,80.571,80.581,80.529,80.575,357470000.0
2007-06-29 14:35:00,80.56,80.583,80.515,80.553,637560000.0
2007-06-29 14:40:00,80.571,80.594,80.544,80.594,512560000.0
2007-06-29 14:45:00,80.588,80.631,80.561,80.617,274160000.0
2007-06-29 14:50:00,80.633,80.643,80.614,80.636,245560000.0
2007-06-29 14:55:00,80.601,80.63,80.583,80.589,526220000.0
2007-06-29 15:00:00,80.582,80.63,80.562,80.617,465820000.0
2007-06-29 15:05:00,80.591,80.634,80.585,80.606,334260000.0
2007-06-29 15:10:00,80.624,80.636,80.601,80.618,485760000.0
2007-06-29 15:15:00,80.632,80.637,80.594,80.63,277420000.0
2007-06-29 15:20:00,80.627,80.632,80.592,80.599,351630000.0
2007-06-29 15:25:00,80.59,80.636,80.59,80.633,405180000.0
2007-06-29 15:30:00,80.628,80.644,80.594,80.623,241640000.0
2007-06-29 15:35:00,80.594,80.643,80.593,80.631,419920000.0
2007-06-29 15:40:00,80.598,80.672,80.596,80.644,476740000.0
2007-06-29 15:45:00,80.631,80.712,80.627,80.693,520930000.0
2007-06-29 15:50:00,80.686,80.688,80.65,80.664,617250000.0
2007-06-29 15:55:00,80.681,80.681,80.605,80.641,408960000.0
2007-06-29 16:00:00,80.636,80.691,80.623,80.685,598690000.0
2007-06-29 16:05:00,80.657,80.69,80.644,80.665,466300000.0
2007-06-29 16:10:00,80.669,80.679,80.637,80.674,333500000.0
2007-06-29 16:15:00,80.643,80.7,80.622,80.7,584170000.0
2007-06-29 16:20:00,80.671,80.709,80.671,80.679,469910000.0
2007-06-29 16:25:00,80.684,80.703,80.657,80.681,594790000.0
2007-06-29 16:30:00,80.69,80.703,80.671,80.7,486090000.0
2007-06-29 16:35:00,80.669,80.702,80.661,80.688,585770000.0
2007-06-29 16:40:00,80.679,80.701,80.662,80.68,442080000.0
2007-06-29 16:45:00,80.693,80.758,80.693,80.722,628070000.0
2007-06-29 16:50:00,80.724,80.741,80.673,80.693,576070000.0
2007-06-29 16:55:00,80.679,80.713,80.649,80.695,548420000.0
2007-06-29 17:00:00,80.708,80.708,80.649,80.669,429330000.0
2007-06-29 17:05:00,80.659,80.669,80.59,80.599,670240000.0
2007-06-29 17:10:00,80.608,80.645,80.608,80.615,383310000.0
2007-06-29 17:15:00,80.615,80.633,80.582,80.62,330080000.0
2007-06-29 17:20:00,80.62,80.633,80.59,80.633,541040000.0
2007-06-29 17:25:00,80.599,80.614,80.573,80.599,628780000.0
2007-06-29 17:30:00,80.595,80.66,80.595,80.634,579450000.0
2007-06-29 17:35:00,80.641,80.666,80.628,80.638,575460000.0
2007-06-29 17:40:00,80.654,80.686,80.617,80.629,422120000.0
2007-06-29 17:45:00,80.63,80.648,80.604,80.635,639140000.0
2007-06-29 17:50:00,80.628,80.636,80.592,80.62,445900000.0
2007-06-29 17:55:00,80.601,80.636,80.585,80.605,422360000.0
2007-06-29 18:00:00,80.591,80.626,80.548,80.589,604840000.0
2007-06-29 18:05:00,80.594,80.594,80.551,80.578,454210000.0
2007-06-29 18:10:00,80.558,80.583,80.544,80.566,525090000.0
2007-06-29 18:15:00,80.549,80.583,80.535,80.563,633260000.0
2007-06-29 18:20:00,80.555,80.576,80.504,80.519,587600000.0
2007-06-29 18:25:00,80.508,80.531,80.486,80.519,434380000.0
2007-06-29 18:30:00,80.505,80.536,80.473,80.478,406710000.0
2007-06-29 18:35:00,80.466,80.51,80.444,80.467,645510000.0
2007-06-29 18:40:00,80.482,80.525,80.482,80.495,426020000.0
2007-06-29 18:45:00,80.501,80.521,80.483,80.516,652110000.0
2007-06-29 18:50:00,80.504,80.513,80.48,80.513,407210000.0
2007-06-29 18:55:00,80.497,80.521,80.483,80.509,446870000.0
2007-06-29 19:00:00,80.496,80.515,80.474,80.487,408750000.0
2007-06-29 19:05:00,80.478,80.531,80.47,80.5,207530000.0
2007-06-29 19:10:00,80.492,80.515,80.47,80.479,373460000.0
2007-06-29 19:15:00,80.517,80.517,80.479,80.512,288160000.0
2007-06-29 19:20:00,80.486,80.529,80.47,80.521,327280000.0
2007-06-29 19:25:00,80.496,80.513,80.469,80.472,518620000.0
2007-06-29 19:30:00,80.477,80.493,80.462,80.493,198010000.0
2007-06-29 19:35:00,80.471,80.503,80.458,80.458,328310000.0
2007-06-29 19:40:00,80.445,80.477,80.44,80.44,365550000.0
2007-06-29 19:45:00,80.453,80.511,80.452,80.481,495250000.0
2007-06-29 19:50:00,80.495,80.497,80.45,80.45,447230000.0
2007-06-29 19:55:00,80.483,80.489,80.451,80.462,510380000.0
2007-06-29 20:00:00,80.458,80.484,80.435,80.448,180880000.0
2007-06-29 20:05:00,80.45,80.47,80.404,80.446,399710000.0
2007-06-29 20:10:00,80.436,80.441,80.373,80.409,450870000.0
2007-06-29 20:15:00,80.405,80.44,80.382,80.44,484320000.0
2007-06-29 20:20:00,80.408,80.451,80.403,80.413,386700000.0
2007-06-29 20:25:00,80.406,80.437,80.4,80.433,353890000.0
2007-06-29 20:30:00,80.426,80.429,80.389,80.397,195890000.0
2007-06-29 20:35:00,80.391,80.439,80.386,80.427,469280000.0
2007-06-29 20:40:00,80.452,80.453,80.415,80.422,341220000.0
2007-06-29 20:45:00,80.428,80.449,80.404,80.406,340350000.0
2007-06-29 20:50:00,80.418,80.436,80.403,80.418,416010000.0
2007-06-29 20:55:00,80.423,80.446,80.39,80.404,662300000.0
2007-06-29 21:00:00,80.412,80.448,80.399,80.406,609240000.0
2007-06-29 21:05:00,80.411,80.434,80.376,80.423,414580000.0
2007-06-29 21:10:00,80.395,80.398,80.321,80.327,450740000.0
2007-06-29 21:15:00,80.348,80.377,80.33,80.356,221890000.0
2007-06-29 21:20:00,80.387,80.387,80.348,80.362,261340000.0
2007-06-29 21:25:00,80.344,80.351,80.304,80.317,330970000.0
2007-06-29 21:30:00,80.318,80.333,80.296,80.309,371100000.0
2007-06-29 21:35:00,80.319,80.371,80.309,80.365,439050000.0
2007-06-29 21:40:00,80.331,80.371,80.329,80.336,581990000.0
2007-06-29 21:45:00,80.354,80.378,80.328,80.328,260290000.0
2007-06-29 21:50:00,80.357,80.388,80.35,80.387,319560000.0
2007-06-29 21:55:00,80.358,80.385,80.35,80.354,398540000.0
2007-06-29 22:00:00,80.368,80.4,80.365,80.395,350840000.0
2007-06-29 22:05:00,80.381,80.428,80.378,80.386,452340000.0
2007-06-29 22:10:00,80.379,80.401,80.375,80.379,329030000.0
2007-06-29 22:15:00,80.398,80.422,80.378,80.403,171350000.0
2007-06-29 22:20:00,80.419,80.434,80.411,80.434,158540000.0
2007-06-29 22:25:00,80.422,80.46,80.422,80.457,148360000.0
2007-06-29 22:30:00,80.405,80.449,80.4,80.426,371430000.0
2007-06-29 22:35:00,80.416,80.453,80.384,80.39,237970000.0
2007-06-29 22:40:00,80.377,80.408,80.377,80.399,71850000.0
2007-06-29 22:45:00,80.406,80.444,80.371,80.381,244360000.0
2007-06-29 22:50:00,80.388,80.421,80.371,80.42,238070000.0
2007-06-29 22:55:00,80.384,80.44,80.375,80.378,130470000.0
2007-07-02 02:00:00,80.517,80.56,80.474,80.474,681350000.0
2007-07-02 02:05:00,80.497,80.532,80.495,80.522,474650000.0
2007-07-02 02:10:00,80.493,80.498,80.457,80.466,467860000.0
2007-07-02 02:15:00,80.483,80.529,80.46,80.519,355900000.0
2007-07-02 02:20:00,80.489,80.542,80.487,80.516,279530000.0
2007-07-02 02:25:00,80.504,80.531,80.496,80.499,333600000.0
2007-07-02 02:30:00,80.49,80.509,80.459,80.473,339160000.0
2007-07-02 02:35:00,80.48,80.537,80.48,80.512,192540000.0
2007-07-02 02:40:00,80.509,80.541,80.501,80.505,272770000.0
2007-07-02 02:45:00,80.575,80.577,80.484,80.495,306710000.0
2007-07-02 02:50:00,80.488,80.534,80.487,80.524,304330000.0
2007-07-02 02:55:00,80.498,80.532,80.492,80.507,305660000.0
2007-07-02 03:00:00,80.546,80.546,80.49,80.497,333360000.0
2007-07-02 03:05:00,80.489,80.543,80.483,80.499,546970000.0
2007-07-02 03:10:00,80.484,80.527,80.411,80.46,461360000.0
2007-07-02 03:15:00,80.472,80.508,80.463,80.488,243210000.0
2007-07-02 03:20:00,80.496,80.53,80.496,80.529,241480000.0
2007-07-02 03:25:00,80.465,80.53,80.46,80.527,204540000.0
2007-07-02 03:30:00,80.538,80.538,80.485,80.487,193120000.0
2007-07-02 03:35:00,80.494,80.517,80.482,80.512,315510000.0
2007-07-02 03:40:00,80.489,80.5,80.468,80.474,218820000.0
2007-07-02 03:45:00,80.491,80.51,80.464,80.472,189630000.0
2007-07-02 03:50:00,80.466,80.527,80.465,80.521,226650000.0
2007-07-02 03:55:00,80.488,80.516,80.478,80.48,173720000.0
2007-07-02 04:00:00,80.521,80.522,80.476,80.515,241220000.0
2007-07-02 04:05:00,80.505,80.561,80.505,80.558,409530000.0
2007-07-02 04:10:00,80.533,80.568,80.511,80.517,314870000.0
2007-07-02 04:15:00,80.569,80.569,80.508,80.51,385890000.0
2007-07-02 04:20:00,80.519,80.542,80.487,80.515,435310000.0
2007-07-02 04:25:00,80.511,80.522,80.481,80.509,469620000.0
2007-07-02 04:30:00,80.493,80.523,80.48,80.481,362090000.0
2007-07-02 04:35:00,80.498,80.527,80.481,80.487,313890000.0
2007-07-02 04:40:00,80.496,80.548,80.478,80.509,182790000.0
2007-07-02 04:45:00,80.512,80.528,80.497,80.502,243840000.0
2007-07-02 04:50:00,80.476,80.493,80.455,80.469,217230000.0
2007-07-02 04:55:00,80.453,80.467,80.445,80.447,190980000.0
2007-07-02 05:00:00,80.44,80.486,80.419,80.46,274720000.0
2007-07-02 05:05:00,80.433,80.482,80.433,80.462,279890000.0
2007-07-02 05:10:00,80.464,80.501,80.459,80.474,210150000.0
2007-07-02 05:15:00,80.484,80.503,80.457,80.491,83390000.0
2007-07-02 05:20:00,80.506,80.544,80.474,80.482,322760000.0
2007-07-02 05:25:00,80.503,80.516,80.47,80.475,308760000.0
2007-07-02 05:30:00,80.471,80.501,80.467,80.475,301230000.0
2007-07-02 05:35:00,80.466,80.519,80.466,80.506,332010000.0
2007-07-02 05:40:00,80.489,80.509,80.468,80.468,231940000.0
2007-07-02 05:45:00,80.523,80.529,80.477,80.518,285480000.0
2007-07-02 05:50:00,80.478,80.529,80.474,80.516,488930000.0
2007-07-02 05:55:00,80.472,80.502,80.434,80.434,461140000.0
2007-07-02 06:00:00,80.439,80.47,80.434,80.447,467500000.0
2007-07-02 06:05:00,80.438,80.493,80.437,80.493,323330000.0
2007-07-02 06:10:00,80.481,80.54,80.473,80.483,338450000.0
2007-07-02 06:15:00,80.483,80.516,80.447,80.471,569990000.0
2007-07-02 06:20:00,80.463,80.498,80.441,80.49,444410000.0
2007-07-02 06:25:00,80.481,80.499,80.458,80.459,382550000.0
2007-07-02 06:30:00,80.493,80.495,80.436,80.446,455840000.0
2007-07-02 06:35:00,80.481,80.493,80.461,80.488,336990000.0
2007-07-02 06:40:00,80.45,80.494,80.444,80.494,177390000.0
2007-07-02 06:45:00,80.475,80.488,80.453,80.475,549720000.0
2007-07-02 06:50:00,80.49,80.506,80.434,80.485,413450000.0
2007-07-02 06:55:00,80.47,80.485,80.444,80.484,585100000.0
2007-07-02 07:00:00,80.465,80.479,80.431,80.462,650720000.0
2007-07-02 07:05:00,80.455,80.476,80.44,80.458,463120000.0
2007-07-02 07:10:00,80.456,80.485,80.448,80.482,451910000.0
2007-07-02 07:15:00,80.503,80.509,80.457,80.467,338160000.0
2007-07-02 07:20:00,80.457,80.494,80.446,80.485,472790000.0
2007-07-02 07:25:00,80.449,80.487,80.426,80.426,260640000.0
2007-07-02 07:30:00,80.415,80.463,80.415,80.46,368380000.0
2007-07-02 07:35:00,80.449,80.504,80.448,80.49,375050000.0
2007-07-02 07:40:00,80.481,80.507,80.457,80.47,463810000.0
2007-07-02 07:45:00,80.498,80.5,80.461,80.47,457880000.0
2007-07-02 07:50:00,80.488,80.508,80.453,80.469,395720000.0
2007-07-02 07:55:00,80.462,80.481,80.444,80.445,291170000.0
2007-07-02 08:00:00,80.466,80.513,80.449,80.492,524360000.0
2007-07-02 08:05:00,80.483,80.543,80.482,80.51,434290000.0
2007-07-02 08:10:00,80.495,80.498,80.395,80.41,487660000.0
2007-07-02 08:15:00,80.453,80.468,80.401,80.405,364610000.0
2007-07-02 08:20:00,80.399,80.46,80.395,80.44,539290000.0
2007-07-02 08:25:00,80.399,80.434,80.394,80.416,422140000.0
2007-07-02 08:30:00,80.411,80.452,80.395,80.399,519610000.0
2007-07-02 08:35:00,80.392,80.421,80.367,80.412,335190000.0
2007-07-02 08:40:00,80.392,80.408,80.338,80.342,279720000.0
2007-07-02 08:45:00,80.341,80.379,80.303,80.313,381560000.0
2007-07-02 08:50:00,80.33,80.374,80.279,80.347,333460000.0
2007-07-02 08:55:00,80.373,80.38,80.332,80.337,333630000.0
2007-07-02 09:00:00,80.355,80.394,80.346,80.377,366910000.0
2007-07-02 09:05:00,80.37,80.423,80.37,80.4,444540000.0
2007-07-02 09:10:00,80.404,80.41,80.328,80.337,705270000.0
2007-07-02 09:15:00,80.361,80.383,80.329,80.334,434110000.0
2007-07-02 09:20:00,80.354,80.414,80.349,80.361,647630000.0
2007-07-02 09:25:00,80.355,80.4,80.345,80.368,426740000.0
2007-07-02 09:30:00,80.391,80.4,80.368,80.385,539720000.0
2007-07-02 09:35:00,80.361,80.381,80.287,80.293,586950000.0
2007-07-02 09:40:00,80.293,80.35,80.287,80.324,629610000.0
2007-07-02 09:45:00,80.333,80.34,80.286,80.325,524230000.0
2007-07-02 09:50:00,80.3,80.324,80.288,80.303,491400000.0
2007-07-02 09:55:00,80.321,80.356,80.289,80.315,640850000.0
2007-07-02 10:00:00,80.316,80.318,80.245,80.246,450630000.0
2007-07-02 10:05:00,80.27,80.302,80.248,80.271,435350000.0
2007-07-02 10:10:00,80.248,80.316,80.247,80.277,644710000.0
2007-07-02 10:15:00,80.295,80.308,80.269,80.273,410440000.0
2007-07-02 10:20:00,80.284,80.338,80.28,80.304,537910000.0
2007-07-02 10:25:00,80.305,80.317,80.272,80.279,573780000.0
2007-07-02 10:30:00,80.265,80.324,80.256,80.321,612260000.0
2007-07-02 10:35:00,80.305,80.332,80.297,80.318,511230000.0
2007-07-02 10:40:00,80.322,80.331,80.274,80.282,327360000.0
2007-07-02 10:45:00,80.284,80.302,80.225,80.225,372330000.0
2007-07-02 10:50:00,80.234,80.276,80.217,80.254,648950000.0
2007-07-02 10:55:00,80.246,80.317,80.246,80.275,423860000.0
2007-07-02 11:00:00,80.261,80.302,80.236,80.287,554270000.0
2007-07-02 11:05:00,80.281,80.312,80.274,80.311,579960000.0
2007-07-02 11:10:00,80.3,80.307,80.258,80.278,627970000.0
2007-07-02 11:15:00,80.295,80.303,80.28,80.303,437220000.0
2007-07-02 11:20:00,80.281,80.304,80.272,80.278,645590000.0
2007-07-02 11:25:00,80.27,80.316,80.27,80.283,524530000.0
2007-07-02 11:30:00,80.289,80.301,80.257,80.288,651450000.0
2007-07-02 11:35:00,80.305,80.309,80.279,80.305,495120000.0
2007-07-02 11:40:00,80.269,80.323,80.265,80.323,658840000.0
2007-07-02 11:45:00,80.314,80.329,80.287,80.3,344610000.0
2007-07-02 11:50:00,80.298,80.319,80.246,80.258,410750000.0
2007-07-02 11:55:00,80.265,80.265,80.183,80.225,541230000.0
2007-07-02 12:00:00,80.233,80.251,80.202,80.249,369520000.0
2007-07-02 12:05:00,80.227,80.269,80.222,80.25,572260000.0
2007-07-02 12:10:00,80.267,80.282,80.233,80.254,481030000.0
2007-07-02 12:15:00,80.275,80.301,80.245,80.284,559800000.0
2007-07-02 12:20:00,80.262,80.298,80.253,80.268,417010000.0
2007-07-02 12:25:00,80.262,80.297,80.251,80.289,299700000.0
2007-07-02 12:30:00,80.27,80.292,80.262,80.286,412480000.0
2007-07-02 12:35:00,80.288,80.334,80.263,80.321,334820000.0
2007-07-02 12:40:00,80.304,80.331,80.274,80.282,353080000.0
2007-07-02 12:45:00,80.276,80.303,80.26,80.284,487580000.0
2007-07-02 12:50:00,80.287,80.319,80.274,80.309,331550000.0
2007-07-02 12:55:00,80.308,80.34,80.29,80.308,472570000.0
2007-07-02 13:00:00,80.325,80.38,80.325,80.356,524300000.0
2007-07-02 13:05:00,80.352,80.402,80.349,80.382,308020000.0
2007-07-02 13:10:00,80.365,80.367,80.336,80.337,224280000.0
2007-07-02 13:15:00,80.343,80.381,80.314,80.314,649230000.0
2007-07-02 13:20:00,80.33,80.371,80.323,80.345,622030000.0
2007-07-02 13:25:00,80.345,80.363,80.319,80.326,354200000.0
2007-07-02 13:30:00,80.362,80.369,80.332,80.34,659870000.0
2007-07-02 13:35:00,80.338,80.394,80.326,80.373,537150000.0
2007-07-02 13:40:00,80.39,80.413,80.356,80.408,512490000.0
2007-07-02 13:45:00,80.4,80.418,80.369,80.411,540050000.0
2007-07-02 13:50:00,80.426,80.447,80.4,80.434,645360000.0
2007-07-02 13:55:00,80.425,80.443,80.371,80.395,491720000.0
2007-07-02 14:00:00,80.382,80.411,80.363,80.373,720150000.0
2007-07-02 14:05:00,80.379,80.42,80.367,80.41,412280000.0
2007-07-02 14:10:00,80.398,80.418,80.37,80.387,506580000.0
2007-07-02 14:15:00,80.393,80.411,80.354,80.395,638620000.0
2007-07-02 14:20:00,80.376,80.427,80.36,80.392,433150000.0
2007-07-02 14:25:00,80.364,80.42,80.355,80.379,673250000.0
2007-07-02 14:30:00,80.398,80.421,80.367,80.412,396940000.0
2007-07-02 14:35:00,80.416,80.418,80.364,80.389,710990000.0
2007-07-02 14:40:00,80.381,80.428,80.372,80.405,480120000.0
2007-07-02 14:45:00,80.386,80.415,80.365,80.383,302350000.0
2007-07-02 14:50:00,80.387,80.392,80.343,80.378,605300000.0
2007-07-02 14:55:00,80.373,80.39,80.357,80.369,399420000.0
2007-07-02 15:00:00,80.364,80.457,80.351,80.396,509740000.0
2007-07-02 15:05:00,80.389,80.424,80.377,80.418,543560000.0
2007-07-02 15:10:00,80.415,80.446,80.386,80.386,590340000.0
2007-07-02 15:15:00,80.377,80.41,80.359,80.364,490450000.0
2007-07-02 15:20:00,80.362,80.388,80.335,80.367,311620000.0
2007-07-02 15:25:00,80.377,80.377,80.311,80.321,402830000.0
2007-07-02 15:30:00,80.341,80.377,80.311,80.324,415680000.0
2007-07-02 15:35:00,80.335,80.371,80.335,80.363,324230000.0
2007-07-02 15:40:00,80.33,80.368,80.328,80.358,460540000.0
2007-07-02 15:45:00,80.361,80.364,80.319,80.336,650540000.0
2007-07-02 15:50:00,80.344,80.354,80.291,80.316,394390000.0
2007-07-02 15:55:00,80.33,80.362,80.307,80.322,605810000.0
2007-07-02 16:00:00,80.333,80.409,80.323,80.398,563470000.0
2007-07-02 16:05:00,80.378,80.386,80.341,80.364,577990000.0
2007-07-02 16:10:00,80.328,80.357,80.315,80.329,515620000.0
2007-07-02 16:15:00,80.371,80.371,80.271,80.274,415210000.0
2007-07-02 16:20:00,80.265,80.297,80.258,80.284,408600000.0
2007-07-02 16:25:00,80.25,80.285,80.219,80.226,659880000.0
2007-07-02 16:30:00,80.22,80.277,80.22,80.265,476720000.0
2007-07-02 16:35:00,80.242,80.264,80.23,80.243,450220000.0
2007-07-02 16:40:00,80.233,80.27,80.225,80.261,708100000.0
2007-07-02 16:45:00,80.228,80.276,80.225,80.225,447460000.0
2007-07-02 16:50:00,80.221,80.243,80.191,80.199,435120000.0
2007-07-02 16:55:00,80.235,80.24,80.19,80.206,662070000.0
2007-07-02 17:00:00,80.199,80.287,80.197,80.23,423680000.0
2007-07-02 17:05:00,80.224,80.249,80.188,80.238,546450000.0
2007-07-02 17:10:00,80.265,80.305,80.243,80.272,580390000.0
2007-07-02 17:15:00,80.233,80.269,80.221,80.246,613440000.0
2007-07-02 17:20:00,80.244,80.275,80.22,80.251,428000000.0
2007-07-02 17:25:00,80.218,80.268,80.216,80.235,579870000.0
2007-07-02 17:30:00,80.249,80.261,80.195,80.2,508940000.0
2007-07-02 17:35:00,80.193,80.26,80.193,80.252,478320000.0
2007-07-02 17:40:00,80.221,80.237,80.181,80.185,561670000.0
2007-07-02 17:45:00,80.203,80.245,80.189,80.24,585860000.0
2007-07-02 17:50:00,80.241,80.252,80.212,80.23,551420000.0
2007-07-02 17:55:00,80.226,80.272,80.211,80.252,346980000.0
2007-07-02 18:00:00,80.25,80.269,80.225,80.25,278350000.0
2007-07-02 18:05:00,80.254,80.26,80.212,80.223,446520000.0
2007-07-02 18:10:00,80.236,80.248,80.181,80.182,591560000.0
2007-07-02 18:15:00,80.185,80.248,80.179,80.232,405840000.0
2007-07-02 18:20:00,80.219,80.23,80.193,80.204,624210000.0
2007-07-02 18:25:00,80.219,80.23,80.183,80.228,485910000.0
2007-07-02 18:30:00,80.229,80.231,80.192,80.203,590940000.0
2007-07-02 18:35:00,80.197,80.215,80.116,80.119,443950000.0
2007-07-02 18:40:00,80.13,80.142,80.108,80.124,321420000.0
2007-07-02 18:45:00,80.135,80.157,80.105,80.154,351080000.0
2007-07-02 18:50:00,80.149,80.165,80.131,80.146,640710000.0
2007-07-02 18:55:00,80.169,80.181,80.151,80.159,567040000.0
2007-07-02 19:00:00,80.174,80.183,80.149,80.151,459720000.0
2007-07-02 19:05:00,80.172,80.217,80.15,80.184,611040000.0
2007-07-02 19:10:00,80.206,80.208,80.144,80.16,524940000.0
2007-07-02 19:15:00,80.18,80.2,80.157,80.179,352740000.0
2007-07-02 19:20:00,80.16,80.197,80.16,80.177,677870000.0
2007-07-02 19:25:00,80.152,80.215,80.15,80.196,442520000.0
2007-07-02 19:30:00,80.175,80.229,80.175,80.208,566700000.0
2007-07-02 19:35:00,80.229,80.24,80.203,80.232,616590000.0
2007-07-02 19:40:00,80.214,80.244,80.184,80.213,475430000.0
2007-07-02 19:45:00,80.231,80.241,80.191,80.198,624410000.0
2007-07-02 19:50:00,80.214,80.252,80.212,80.224,509290000.0
2007-07-02 19:55:00,80.229,80.27,80.217,80.238,505470000.0
2007-07-02 20:00:00,80.229,80.278,80.227,80.256,595900000.0
2007-07-02 20:05:00,80.247,80.274,80.234,80.273,609970000.0
2007-07-02 20:10:00,80.28,80.309,80.272,80.279,469250000.0
2007-07-02 20:15:00,80.263,80.291,80.25,80.263,635310000.0
2007-07-02 20:20:00,80.277,80.296,80.251,80.254,436040000.0
2007-07-02 20:25:00,80.251,80.263,80.238,80.262,455400000.0
2007-07-02 20:30:00,80.246,80.283,80.239,80.277,564270000.0
2007-07-02 20:35:00,80.261,80.294,80.257,80.287,640810000.0
2007-07-02 20:40:00,80.29,80.293,80.256,80.273,231860000.0
2007-07-02 20:45:00,80.247,80.29,80.241,80.286,215010000.0
2007-07-02 20:50:00,80.254,80.297,80.248,80.287,217890000.0
2007-07-02 20:55:00,80.278,80.28,80.25,80.261,376570000.0
2007-07-02 21:00:00,80.245,80.298,80.229,80.288,390070000.0
2007-07-02 21:05:00,80.295,80.321,80.258,80.284,503930000.0
2007-07-02 21:10:00,80.288,80.343,80.284,80.29,670410000.0
2007-07-02 21:15:00,80.316,80.316,80.242,80.262,442600000.0
2007-07-02 21:20:00,80.265,80.294,80.254,80.265,510370000.0
2007-07-02 21:25:00,80.278,80.28,80.257,80.271,366480000.0
2007-07-02 21:30:00,80.286,80.309,80.254,80.29,585250000.0
2007-07-02 21:35:00,80.316,80.316,80.274,80.307,505770000.0
2007-07-02 21:40:00,80.278,80.288,80.276,80.276,215730000.0
2007-07-02 21:45:00,80.285,80.315,80.278,80.307,235620000.0
2007-07-02 21:50:00,80.271,80.309,80.271,80.278,329050000.0
2007-07-02 21:55:00,80.285,80.29,80.278,80.286,229180000.0
2007-07-02 22:00:00,80.274,80.291,80.257,80.275,636640000.0
2007-07-02 22:05:00,80.285,80.322,80.274,80.314,624890000.0
2007-07-02 22:10:00,80.317,80.347,80.31,80.329,357540000.0
2007-07-02 22:15:00,80.334,80.337,80.303,80.307,435630000.0
2007-07-02 22:20:00,80.316,80.367,80.291,80.314,680290000.0
2007-07-02 22:25:00,80.294,80.377,80.294,80.344,434610000.0
2007-07-02 22:30:00,80.358,80.382,80.318,80.326,584170000.0
2007-07-02 22:35:00,80.339,80.377,80.334,80.352,411550000.0
2007-07-02 22:40:00,80.335,80.341,80.323,80.341,220460000.0
2007-07-02 22:45:00,80.336,80.361,80.328,80.355,510920000.0
2007-07-02 22:50:00,80.326,80.378,80.314,80.365,629950000.0
2007-07-02 22:55:00,80.333,80.344,80.312,80.328,630210000.0
2007-07-02 23:00:00,80.321,80.34,80.304,80.316,359270000.0
2007-07-02 23:05:00,80.31,80.325,80.297,80.322,512130000.0
2007-07-02 23:10:00,80.298,80.32,80.276,80.318,571830000.0
2007-07-02 23:15:00,80.347,80.35,80.309,80.346,326600000.0
2007-07-02 23:20:00,80.315,80.34,80.307,80.329,332280000.0
2007-07-02 23:25:00,80.303,80.331,80.303,80.329,357060000.0
2007-07-02 23:30:00,80.287,80.34,80.278,80.329,516940000.0
2007-07-02 23:35:00,80.322,80.371,80.321,80.357,399660000.0
2007-07-02 23:40:00,80.366,80.366,80.359,80.359,109810000.0
2007-07-02 23:45:00,80.314,80.361,80.307,80.331,464820000.0
2007-07-02 23:50:00,80.324,80.36,80.324,80.357,339660000.0
2007-07-02 23:55:00,80.336,80.367,80.309,80.316,501420000.0
2007-07-03 00:00:00,80.338,80.36,80.337,80.346,236620000.0
2007-07-03 00:05:00,80.356,80.356,80.315,80.33,334590000.0
2007-07-03 00:10:00,80.315,80.323,80.304,80.316,362850000.0
2007-07-03 00:15:00,80.314,80.349,80.306,80.321,467410000.0
2007-07-03 00:20:00,80.258,80.26,80.256,80.256,201970000.0
2007-07-03 00:25:00,80.308,80.34,80.304,80.308,665370000.0
2007-07-03 00:30:00,80.333,80.334,80.288,80.307,533350000.0
2007-07-03 00:35:00,80.301,80.32,80.294,80.311,328480000.0
2007-07-03 00:40:00,80.298,80.324,80.293,80.306,350710000.0
2007-07-03 00:45:00,80.315,80.33,80.307,80.327,213870000.0
2007-07-03 00:50:00,80.296,80.311,80.28,80.294,647930000.0
2007-07-03 00:55:00,80.308,80.31,80.249,80.251,342440000.0
2007-07-03 01:00:00,80.239,80.288,80.228,80.258,724860000.0
2007-07-03 01:05:00,80.251,80.28,80.248,80.276,292760000.0
2007-07-03 01:10:00,80.278,80.28,80.246,80.25,373410000.0
2007-07-03 01:15:00,80.246,80.299,80.245,80.282,517360000.0
2007-07-03 01:20:00,80.297,80.329,80.269,80.269,720600000.0
2007-07-03 01:25:00,80.277,80.32,80.277,80.304,356030000.0
2007-07-03 01:30:00,80.335,80.338,80.289,80.314,564960000.0
2007-07-03 01:35:00,80.278,80.306,80.264,80.287,458920000.0
2007-07-03 01:40:00,80.259,80.296,80.246,80.262,680580000.0
2007-07-03 01:45:00,80.27,80.317,80.266,80.29,492910000.0
2007-07-03 01:50:00,80.275,80.3,80.261,80.297,450310000.0
2007-07-03 01:55:00,80.257,80.263,80.227,80.228,546010000.0
2007-07-03 02:00:00,80.232,80.269,80.229,80.25,260690000.0
2007-07-03 02:05:00,80.247,80.301,80.241,80.301,533230000.0
2007-07-03 02:10:00,80.28,80.317,80.271,80.286,378030000.0
2007-07-03 02:15:00,80.304,80.356,80.293,80.327,165480000.0
2007-07-03 02:20:00,80.335,80.367,80.295,80.316,389940000.0
2007-07-03 02:25:00,80.295,80.339,80.276,80.294,260500000.0
2007-07-03 02:30:00,80.317,80.331,80.299,80.3,273380000.0
2007-07-03 02:35:00,80.285,80.345,80.238,80.25,728250000.0
2007-07-03 02:40:00,80.23,80.309,80.23,80.269,392120000.0
2007-07-03 02:45:00,80.293,80.327,80.284,80.292,172960000.0
2007-07-03 02:50:00,80.295,80.326,80.266,80.27,542580000.0
2007-07-03 02:55:00,80.255,80.335,80.249,80.262,386790000.0
2007-07-03 03:00:00,80.28,80.317,80.263,80.27,429090000.0
2007-07-03 03:05:00,80.295,80.295,80.242,80.245,284950000.0
2007-07-03 03:10:00,80.267,80.318,80.239,80.305,307830000.0
2007-07-03 03:15:00,80.318,80.337,80.297,80.323,312720000.0
2007-07-03 03:20:00,80.289,80.344,80.289,80.334,572480000.0
2007-07-03 03:25:00,80.315,80.35,80.303,80.325,258540000.0
2007-07-03 03:30:00,80.303,80.346,80.303,80.345,388190000.0
2007-07-03 03:35:00,80.34,80.377,80.315,80.343,428010000.0
2007-07-03 03:40:00,80.301,80.362,80.301,80.325,414840000.0
2007-07-03 03:45:00,80.335,80.338,80.281,80.299,527220000.0
2007-07-03 03:50:00,80.311,80.349,80.287,80.307,542450000.0
2007-07-03 03:55:00,80.269,80.291,80.234,80.234,383010000.0
2007-07-03 04:00:00,80.234,80.258,80.207,80.207,207560000.0
2007-07-03 04:05:00,80.212,80.269,80.211,80.261,262770000.0
2007-07-03 04:10:00,80.245,80.247,80.216,80.245,259770000.0
2007-07-03 04:15:00,80.257,80.257,80.206,80.25,519800000.0
2007-07-03 04:20:00,80.258,80.273,80.231,80.266,396800000.0
2007-07-03 04:25:00,80.232,80.272,80.232,80.266,626150000.0
2007-07-03 04:30:00,80.252,80.302,80.244,80.281,525710000.0
2007-07-03 04:35:00,80.268,80.292,80.242,80.292,556740000.0
2007-07-03 04:40:00,80.26,80.289,80.25,80.254,510040000.0
2007-07-03 04:45:00,80.272,80.28,80.236,80.25,63290000.0
2007-07-03 04:50:00,80.244,80.297,80.244,80.286,684610000.0
2007-07-03 04:55:00,80.251,80.28,80.247,80.257,545600000.0
2007-07-03 05:00:00,80.258,80.316,80.258,80.316,404680000.0
2007-07-03 05:05:00,80.313,80.322,80.276,80.314,534890000.0
2007-07-03 05:10:00,80.318,80.325,80.29,80.322,498120000.0
2007-07-03 05:15:00,80.311,80.341,80.29,80.299,386240000.0
2007-07-03 05:20:00,80.311,80.343,80.304,80.332,139610000.0
2007-07-03 05:25:00,80.311,80.35,80.284,80.284,488520000.0
2007-07-03 05:30:00,80.305,80.339,80.284,80.292,437390000.0
2007-07-03 05:35:00,80.307,80.345,80.284,80.328,410880000.0
2007-07-03 05:40:00,80.315,80.315,80.278,80.281,251410000.0
2007-07-03 05:45:00,80.296,80.319,80.283,80.302,289690000.0
2007-07-03 05:50:00,80.314,80.33,80.28,80.329,503550000.0
2007-07-03 05:55:00,80.286,80.358,80.282,80.307,270210000.0
2007-07-03 06:00:00,80.287,80.329,80.279,80.286,141580000.0
2007-07-03 06:05:00,80.279,80.33,80.278,80.329,470330000.0
2007-07-03 06:10:00,80.283,80.345,80.283,80.315,276410000.0
2007-07-03 06:15:00,80.328,80.343,80.315,80.343,168450000.0
2007-07-03 06:20:00,80.311,80.369,80.311,80.352,278950000.0
2007-07-03 06:25:00,80.328,80.358,80.321,80.33,258220000.0
2007-07-03 06:30:00,80.363,80.372,80.326,80.335,382180000.0
2007-07-03 06:35:00,80.358,80.374,80.318,80.346,369970000.0
2007-07-03 06:40:00,80.339,80.382,80.324,80.329,269240000.0
2007-07-03 06:45:00,80.33,80.357,80.33,80.355,144220000.0
2007-07-03 06:50:00,80.34,80.385,80.336,80.37,295580000.0
2007-07-03 06:55:00,80.364,80.385,80.338,80.346,283290000.0
2007-07-03 07:00:00,80.375,80.39,80.331,80.339,374530000.0
2007-07-03 07:05:00,80.333,80.38,80.326,80.357,266180000.0
2007-07-03 07:10:00,80.362,80.367,80.322,80.361,182520000.0
2007-07-03 07:15:00,80.384,80.388,80.308,80.315,554540000.0
2007-07-03 07:20:00,80.309,80.356,80.3,80.349,558570000.0
2007-07-03 07:25:00,80.345,80.354,80.319,80.354,229500000.0
2007-07-03 07:30:00,80.339,80.363,80.319,80.339,571800000.0
2007-07-03 07:35:00,80.329,80.361,80.299,80.324,620840000.0
2007-07-03 07:40:00,80.319,80.347,80.315,80.347,259900000.0
2007-07-03 07:45:00,80.346,80.354,80.311,80.345,436730000.0
2007-07-03 07:50:00,80.338,80.363,80.317,80.327,553230000.0
2007-07-03 07:55:00,80.342,80.418,80.331,80.414,645060000.0
2007-07-03 08:00:00,80.396,80.412,80.363,80.387,200520000.0
2007-07-03 08:05:00,80.425,80.449,80.406,80.419,452510000.0
2007-07-03 08:10:00,80.413,80.453,80.336,80.381,647280000.0
2007-07-03 08:15:00,80.404,80.43,80.366,80.407,427680000.0
2007-07-03 08:20:00,80.434,80.452,80.399,80.404,288730000.0
2007-07-03 08:25:00,80.408,80.483,80.403,80.454,471620000.0
2007-07-03 08:30:00,80.465,80.492,80.406,80.41,705740000.0
2007-07-03 08:35:00,80.415,80.439,80.388,80.398,383070000.0
2007-07-03 08:40:00,80.413,80.424,80.383,80.424,507720000.0
2007-07-03 08:45:00,80.406,80.437,80.387,80.414,444100000.0
2007-07-03 08:50:00,80.403,80.436,80.377,80.421,497550000.0
2007-07-03 08:55:00,80.421,80.421,80.359,80.399,304260000.0
2007-07-03 09:00:00,80.398,80.419,80.319,80.404,515930000.0
2007-07-03 09:05:00,80.364,80.401,80.344,80.391,697690000.0
2007-07-03 09:10:00,80.359,80.42,80.359,80.408,481230000.0
2007-07-03 09:15:00,80.417,80.432,80.365,80.365,588650000.0
2007-07-03 09:20:00,80.391,80.391,80.325,80.328,527410000.0
2007-07-03 09:25:00,80.353,80.377,80.32,80.33,652050000.0
2007-07-03 09:30:00,80.338,80.368,80.321,80.34,386940000.0
2007-07-03 09:35:00,80.336,80.382,80.31,80.323,478110000.0
2007-07-03 09:40:00,80.3,80.362,80.278,80.349,481860000.0
2007-07-03 09:45:00,80.366,80.366,80.278,80.286,383330000.0
2007-07-03 09:50:00,80.315,80.337,80.296,80.299,599310000.0
2007-07-03 09:55:00,80.307,80.355,80.3,80.333,595060000.0
2007-07-03 10:00:00,80.345,80.371,80.322,80.346,439290000.0
2007-07-03 10:05:00,80.355,80.391,80.349,80.387,680770000.0
2007-07-03 10:10:00,80.378,80.416,80.364,80.39,463110000.0
2007-07-03 10:15:00,80.378,80.409,80.355,80.378,563530000.0
2007-07-03 10:20:00,80.365,80.42,80.36,80.397,575890000.0
2007-07-03 10:25:00,80.364,80.413,80.359,80.362,609070000.0
2007-07-03 10:30:00,80.385,80.39,80.346,80.382,453870000.0
2007-07-03 10:35:00,80.335,80.399,80.334,80.365,527300000.0
2007-07-03 10:40:00,80.343,80.403,80.343,80.371,478690000.0
2007-07-03 10:45:00,80.369,80.4,80.365,80.375,377500000.0
2007-07-03 10:50:00,80.407,80.416,80.362,80.399,505210000.0
2007-07-03 10:55:00,80.39,80.418,80.358,80.368,497930000.0
2007-07-03 11:00:00,80.38,80.411,80.345,80.345,388880000.0
2007-07-03 11:05:00,80.334,80.363,80.334,80.335,684530000.0
2007-07-03 11:10:00,80.351,80.366,80.321,80.343,521170000.0
2007-07-03 11:15:00,80.336,80.368,80.32,80.347,668600000.0
2007-07-03 11:20:00,80.34,80.357,80.308,80.345,452030000.0
2007-07-03 11:25:00,80.324,80.359,80.318,80.349,343910000.0
2007-07-03 11:30:00,80.339,80.388,80.322,80.328,611720000.0
2007-07-03 11:35:00,80.321,80.359,80.306,80.307,397810000.0
2007-07-03 11:40:00,80.307,80.338,80.298,80.323,437060000.0
2007-07-03 11:45:00,80.335,80.338,80.305,80.332,542900000.0
2007-07-03 11:50:00,80.304,80.336,80.3,80.336,533720000.0
2007-07-03 11:55:00,80.306,80.339,80.306,80.337,282660000.0
2007-07-03 12:00:00,80.301,80.373,80.301,80.337,671960000.0
2007-07-03 12:05:00,80.33,80.371,80.315,80.335,409960000.0
2007-07-03 12:10:00,80.3,80.338,80.283,80.306,491710000.0
2007-07-03 12:15:00,80.326,80.338,80.297,80.306,271410000.0
2007-07-03 12:20:00,80.302,80.336,80.298,80.322,653860000.0
2007-07-03 12:25:00,80.302,80.329,80.287,80.295,469740000.0
2007-07-03 12:30:00,80.319,80.351,80.302,80.307,661710000.0
2007-07-03 12:35:00,80.312,80.37,80.309,80.324,468560000.0
2007-07-03 12:40:00,80.325,80.325,80.289,80.323,571830000.0
2007-07-03 12:45:00,80.293,80.348,80.293,80.327,510020000.0
2007-07-03 12:50:00,80.318,80.332,80.312,80.319,206220000.0
2007-07-03 12:55:00,80.318,80.347,80.311,80.342,464230000.0
2007-07-03 13:00:00,80.325,80.337,80.291,80.326,702850000.0
2007-07-03 13:05:00,80.331,80.338,80.296,80.331,475640000.0
2007-07-03 13:10:00,80.305,80.362,80.305,80.341,501870000.0
2007-07-03 13:15:00,80.336,80.378,80.318,80.319,585510000.0
2007-07-03 13:20:00,80.331,80.366,80.327,80.366,392500000.0
2007-07-03 13:25:00,80.348,80.367,80.34,80.348,421470000.0
2007-07-03 13:30:00,80.378,80.378,80.343,80.359,285310000.0
2007-07-03 13:35:00,80.323,80.378,80.314,80.371,704600000.0
2007-07-03 13:40:00,80.327,80.359,80.327,80.342,146940000.0
2007-07-03 13:45:00,80.354,80.362,80.311,80.344,436810000.0
2007-07-03 13:50:00,80.307,80.388,80.307,80.386,429990000.0
2007-07-03 13:55:00,80.349,80.382,80.344,80.368,551780000.0
2007-07-03 14:00:00,80.376,80.377,80.338,80.356,429690000.0
2007-07-03 14:05:00,80.382,80.382,80.34,80.348,572330000.0
2007-07-03 14:10:00,80.34,80.409,80.335,80.35,389780000.0
2007-07-03 14:15:00,80.36,80.36,80.3,80.303,556840000.0
2007-07-03 14:20:00,80.331,80.336,80.267,80.295,540150000.0
2007-07-03 14:25:00,80.279,80.304,80.263,80.304,549530000.0
2007-07-03 14:30:00,80.274,80.303,80.246,80.249,392260000.0
2007-07-03 14:35:00,80.258,80.269,80.224,80.237,558120000.0
2007-07-03 14:40:00,80.228,80.26,80.218,80.256,513540000.0
2007-07-03 14:45:00,80.265,80.278,80.218,80.247,430720000.0
2007-07-03 14:50:00,80.268,80.268,80.232,80.262,146410000.0
2007-07-03 14:55:00,80.244,80.279,80.24,80.263,295570000.0
2007-07-03 15:00:00,80.251,80.302,80.248,80.302,676670000.0
2007-07-03 15:05:00,80.28,80.329,80.276,80.279,391600000.0
2007-07-03 15:10:00,80.268,80.318,80.268,80.278,447380000.0
2007-07-03 15:15:00,80.298,80.307,80.269,80.27,283690000.0
2007-07-03 15:20:00,80.262,80.288,80.223,80.253,528190000.0
2007-07-03 15:25:00,80.244,80.286,80.231,80.241,363670000.0
2007-07-03 15:30:00,80.269,80.269,80.189,80.211,485530000.0
2007-07-03 15:35:00,80.233,80.261,80.201,80.237,482100000.0
2007-07-03 15:40:00,80.244,80.258,80.223,80.246,390160000.0
2007-07-03 15:45:00,80.218,80.264,80.19,80.19,392110000.0
2007-07-03 15:50:00,80.205,80.23,80.149,80.183,390980000.0
2007-07-03 15:55:00,80.191,80.244,80.181,80.228,427690000.0
2007-07-03 16:00:00,80.205,80.258,80.18,80.246,322750000.0
2007-07-03 16:05:00,80.243,80.298,80.235,80.289,428160000.0
2007-07-03 16:10:00,80.283,80.31,80.27,80.304,615680000.0
2007-07-03 16:15:00,80.296,80.323,80.264,80.266,471520000.0
2007-07-03 16:20:00,80.258,80.296,80.236,80.257,650160000.0
2007-07-03 16:25:00,80.247,80.293,80.247,80.268,430790000.0
2007-07-03 16:30:00,80.297,80.318,80.259,80.308,433810000.0
2007-07-03 16:35:00,80.276,80.318,80.261,80.271,517950000.0
2007-07-03 16:40:00,80.265,80.303,80.257,80.299,417180000.0
2007-07-03 16:45:00,80.291,80.306,80.265,80.285,664670000.0
2007-07-03 16:50:00,80.315,80.331,80.297,80.324,468170000.0
2007-07-03 16:55:00,80.335,80.339,80.281,80.301,641880000.0
2007-07-03 17:00:00,80.29,80.332,80.285,80.311,362800000.0
2007-07-03 17:05:00,80.335,80.361,80.303,80.332,566790000.0
2007-07-03 17:10:00,80.352,80.372,80.322,80.366,521450000.0
2007-07-03 17:15:00,80.344,80.364,80.317,80.353,371000000.0
2007-07-03 17:20:00,80.345,80.379,80.331,80.374,671940000.0
2007-07-03 17:25:00,80.337,80.355,80.319,80.325,518610000.0
2007-07-03 17:30:00,80.343,80.349,80.31,80.311,609230000.0
2007-07-03 17:35:00,80.337,80.339,80.293,80.322,580170000.0
2007-07-03 17:40:00,80.298,80.362,80.295,80.345,441990000.0
2007-07-03 17:45:00,80.366,80.367,80.3,80.334,497630000.0
2007-07-03 17:50:00,80.325,80.342,80.292,80.314,599850000.0
2007-07-03 17:55:00,80.31,80.333,80.268,80.333,342140000.0
2007-07-03 18:00:00,80.301,80.346,80.288,80.295,572490000.0
2007-07-03 18:05:00,80.311,80.33,80.293,80.308,257960000.0
2007-07-03 18:10:00,80.327,80.334,80.304,80.334,384690000.0
2007-07-03 18:15:00,80.336,80.341,80.303,80.33,213600000.0
2007-07-03 18:20:00,80.311,80.342,80.303,80.324,577370000.0
2007-07-03 18:25:00,80.328,80.337,80.301,80.331,386130000.0
2007-07-03 18:30:00,80.291,80.32,80.258,80.275,559720000.0
2007-07-03 18:35:00,80.269,80.3,80.254,80.3,272330000.0
2007-07-03 18:40:00,80.29,80.297,80.248,80.278,424300000.0
2007-07-03 18:45:00,80.306,80.307,80.259,80.297,510010000.0
2007-07-03 18:50:00,80.259,80.298,80.244,80.291,495050000.0
2007-07-03 18:55:00,80.264,80.273,80.229,80.239,317000000.0
2007-07-03 19:00:00,80.249,80.267,80.231,80.238,444220000.0
2007-07-03 19:05:00,80.248,80.28,80.235,80.274,672680000.0
2007-07-03 19:10:00,80.268,80.29,80.248,80.278,354870000.0
2007-07-03 19:15:00,80.296,80.296,80.251,80.289,472430000.0
2007-07-03 19:20:00,80.274,80.306,80.265,80.288,527310000.0
2007-07-03 19:25:00,80.281,80.311,80.266,80.277,680730000.0
2007-07-03 19:30:00,80.317,80.322,80.269,80.291,316330000.0
2007-07-03 19:35:00,80.298,80.328,80.287,80.328,497440000.0
2007-07-03 19:40:00,80.298,80.322,80.29,80.322,665620000.0
2007-07-03 19:45:00,80.312,80.314,80.274,80.28,426940000.0
2007-07-03 19:50:00,80.288,80.304,80.274,80.302,527320000.0
2007-07-03 19:55:00,80.326,80.326,80.279,80.284,123550000.0
2007-07-03 20:00:00,80.285,80.317,80.272,80.277,238370000.0
2007-07-03 20:05:00,80.265,80.305,80.258,80.297,283900000.0
2007-07-03 20:10:00,80.271,80.331,80.271,80.317,372440000.0
2007-07-03 20:15:00,80.328,80.334,80.294,80.331,276320000.0
2007-07-03 20:20:00,80.338,80.368,80.313,80.337,260110000.0
2007-07-03 20:25:00,80.321,80.359,80.278,80.297,393310000.0
2007-07-03 20:30:00,80.296,80.34,80.296,80.332,254280000.0
2007-07-03 20:35:00,80.297,80.316,80.285,80.299,124290000.0
2007-07-03 20:40:00,80.286,80.32,80.278,80.317,242830000.0
2007-07-03 20:45:00,80.316,80.316,80.282,80.284,227290000.0
2007-07-03 20:50:00,80.299,80.317,80.282,80.306,384680000.0
2007-07-03 20:55:00,80.318,80.32,80.314,80.317,121160000.0
2007-07-03 21:00:00,80.294,80.322,80.278,80.292,364320000.0
2007-07-03 21:05:00,80.28,80.323,80.28,80.305,205060000.0
2007-07-03 21:10:00,80.304,80.327,80.286,80.289,199480000.0
2007-07-03 21:15:00,80.298,80.333,80.29,80.303,269030000.0
2007-07-03 21:20:00,80.344,80.347,80.297,80.316,276360000.0
2007-07-03 21:25:00,80.284,80.316,80.259,80.284,308700000.0
2007-07-03 21:30:00,80.288,80.288,80.25,80.25,257690000.0
2007-07-03 21:35:00,80.236,80.278,80.235,80.246,358490000.0
2007-07-03 21:40:00,80.253,80.28,80.25,80.277,134250000.0
2007-07-03 21:45:00,80.306,80.31,80.276,80.279,194140000.0
2007-07-03 21:50:00,80.25,80.281,80.24,80.264,345100000.0
2007-07-03 21:55:00,80.247,80.279,80.247,80.257,200790000.0
2007-07-03 22:00:00,80.273,80.299,80.265,80.295,253230000.0
2007-07-03 22:05:00,80.302,80.302,80.263,80.298,202160000.0
2007-07-03 22:10:00,80.264,80.296,80.26,80.285,168320000.0
2007-07-03 22:15:00,80.286,80.289,80.277,80.278,139050000.0
2007-07-03 22:20:00,80.239,80.289,80.236,80.289,138670000.0
2007-07-03 22:25:00,80.266,80.3,80.266,80.286,249170000.0
2007-07-03 22:30:00,80.277,80.31,80.271,80.298,250370000.0
2007-07-03 22:35:00,80.288,80.337,80.284,80.292,426730000.0
2007-07-03 22:40:00,80.297,80.311,80.289,80.309,160780000.0
2007-07-03 22:45:00,80.325,80.362,80.308,80.318,101470000.0
2007-07-03 22:50:00,80.337,80.34,80.312,80.335,231060000.0
2007-07-03 22:55:00,80.342,80.348,80.321,80.335,85240000.0
2007-07-03 23:00:00,80.323,80.348,80.316,80.32,173430000.0
2007-07-03 23:05:00,80.328,80.349,80.303,80.303,83750000.0
2007-07-03 23:10:00,80.307,80.338,80.307,80.337,152720000.0
2007-07-03 23:15:00,80.344,80.345,80.256,80.305,254390000.0
2007-07-03 23:20:00,80.338,80.338,80.326,80.327,142160000.0
2007-07-03 23:25:00,80.302,80.314,80.302,80.307,177480000.0
2007-07-03 23:30:00,80.303,80.33,80.303,80.317,193230000.0
2007-07-03 23:35:00,80.326,80.326,80.284,80.318,269760000.0
2007-07-03 23:40:00,80.304,80.306,80.297,80.297,81810000.0
2007-07-03 23:45:00,80.305,80.305,80.287,80.297,330540000.0
2007-07-03 23:50:00,80.289,80.305,80.288,80.301,185750000.0
2007-07-03 23:55:00,80.307,80.347,80.307,80.331,161400000.0
2007-07-04 00:00:00,80.357,80.369,80.333,80.336,450400000.0
2007-07-04 00:05:00,80.328,80.359,80.327,80.347,201350000.0
2007-07-04 00:10:00,80.366,80.366,80.36,80.36,48490000.0
2007-07-04 00:15:00,80.355,80.356,80.315,80.349,344460000.0
2007-07-04 00:20:00,80.336,80.371,80.33,80.369,213070000.0
2007-07-04 00:25:00,80.345,80.372,80.345,80.349,136480000.0
2007-07-04 00:30:00,80.362,80.385,80.341,80.352,229440000.0
2007-07-04 00:35:00,80.375,80.385,80.338,80.379,218600000.0
2007-07-04 00:40:00,80.357,80.368,80.348,80.35,117180000.0
2007-07-04 00:45:00,80.386,80.386,80.337,80.337,293200000.0
2007-07-04 00:50:00,80.326,80.379,80.326,80.379,461850000.0
2007-07-04 00:55:00,80.359,80.384,80.348,80.35,237300000.0
2007-07-04 01:00:00,80.337,80.378,80.329,80.353,237290000.0
2007-07-04 01:05:00,80.338,80.373,80.328,80.333,230130000.0
2007-07-04 01:10:00,80.321,80.356,80.321,80.329,248260000.0
2007-07-04 01:15:00,80.305,80.359,80.301,80.353,93210000.0
2007-07-04 01:20:00,80.335,80.354,80.312,80.348,214780000.0
2007-07-04 01:25:00,80.347,80.37,80.339,80.341,246430000.0
2007-07-04 01:30:00,80.369,80.369,80.32,80.32,270520000.0
2007-07-04 01:35:00,80.326,80.404,80.322,80.393,494110000.0
2007-07-04 01:40:00,80.381,80.386,80.36,80.377,544280000.0
2007-07-04 01:45:00,80.373,80.415,80.366,80.412,319180000.0
2007-07-04 01:50:00,80.37,80.389,80.349,80.375,416260000.0
2007-07-04 01:55:00,80.336,80.372,80.332,80.346,188320000.0
2007-07-04 02:00:00,80.333,80.363,80.317,80.329,263440000.0
2007-07-04 02:05:00,80.337,80.372,80.328,80.36,528160000.0
2007-07-04 02:10:00,80.328,80.367,80.328,80.36,389900000.0
2007-07-04 02:15:00,80.414,80.417,80.36,80.417,156750000.0
2007-07-04 02:20:00,80.365,80.386,80.332,80.355,396390000.0
2007-07-04 02:25:00,80.346,80.376,80.341,80.362,303720000.0
2007-07-04 02:30:00,80.363,80.39,80.349,80.356,279150000.0
2007-07-04 02:35:00,80.414,80.428,80.408,80.419,280420000.0
2007-07-04 02:40:00,80.35,80.376,80.348,80.355,381700000.0
2007-07-04 02:45:00,80.354,80.389,80.327,80.327,288600000.0
2007-07-04 02:50:00,80.332,80.365,80.327,80.34,708000000.0
2007-07-04 02:55:00,80.347,80.363,80.328,80.328,242040000.0
2007-07-04 03:00:00,80.346,80.388,80.332,80.349,404810000.0
2007-07-04 03:05:00,80.358,80.39,80.343,80.388,290760000.0
2007-07-04 03:10:00,80.338,80.377,80.322,80.322,192370000.0
2007-07-04 03:15:00,80.357,80.387,80.306,80.306,323340000.0
2007-07-04 03:20:00,80.314,80.357,80.312,80.349,724400000.0
2007-07-04 03:25:00,80.307,80.324,80.283,80.319,411070000.0
2007-07-04 03:30:00,80.31,80.33,80.262,80.292,392770000.0
2007-07-04 03:35:00,80.306,80.306,80.262,80.281,450420000.0
2007-07-04 03:40:00,80.306,80.309,80.276,80.28,539500000.0
2007-07-04 03:45:00,80.319,80.319,80.27,80.27,531760000.0
2007-07-04 03:50:00,80.285,80.295,80.237,80.264,551670000.0
2007-07-04 03:55:00,80.248,80.281,80.233,80.27,391050000.0
2007-07-04 04:00:00,80.282,80.292,80.236,80.266,167580000.0
2007-07-04 04:05:00,80.25,80.307,80.245,80.273,132290000.0
2007-07-04 04:10:00,80.248,80.293,80.244,80.277,400770000.0
2007-07-04 04:15:00,80.317,80.317,80.28,80.292,532810000.0
2007-07-04 04:20:00,80.304,80.328,80.276,80.315,399440000.0
2007-07-04 04:25:00,80.277,80.31,80.277,80.307,360540000.0
2007-07-04 04:30:00,80.299,80.321,80.272,80.3,541390000.0
2007-07-04 04:35:00,80.287,80.309,80.244,80.248,560330000.0
2007-07-04 04:40:00,80.229,80.263,80.209,80.241,659380000.0
2007-07-04 04:45:00,80.235,80.241,80.201,80.213,181900000.0
2007-07-04 04:50:00,80.211,80.244,80.204,80.213,695700000.0
2007-07-04 04:55:00,80.223,80.282,80.2,80.223,532960000.0
2007-07-04 05:00:00,80.19,80.22,80.176,80.206,415420000.0
2007-07-04 05:05:00,80.217,80.263,80.206,80.229,558610000.0
2007-07-04 05:10:00,80.213,80.253,80.201,80.226,504580000.0
2007-07-04 05:15:00,80.225,80.261,80.225,80.258,392270000.0
2007-07-04 05:20:00,80.278,80.278,80.251,80.274,385670000.0
2007-07-04 05:25:00,80.222,80.259,80.212,80.256,513150000.0
2007-07-04 05:30:00,80.256,80.294,80.238,80.25,412580000.0
2007-07-04 05:35:00,80.242,80.275,80.239,80.247,398210000.0
2007-07-04 05:40:00,80.231,80.275,80.231,80.263,380880000.0
2007-07-04 05:45:00,80.236,80.267,80.215,80.23,287260000.0
2007-07-04 05:50:00,80.243,80.257,80.196,80.257,507060000.0
2007-07-04 05:55:00,80.236,80.241,80.209,80.209,547420000.0
2007-07-04 06:00:00,80.255,80.265,80.2,80.215,303060000.0
2007-07-04 06:05:00,80.237,80.29,80.226,80.289,235680000.0
2007-07-04 06:10:00,80.229,80.254,80.222,80.247,269910000.0
2007-07-04 06:15:00,80.296,80.296,80.227,80.275,151130000.0
2007-07-04 06:20:00,80.245,80.277,80.241,80.259,163680000.0
2007-07-04 06:25:00,80.252,80.304,80.252,80.293,390600000.0
2007-07-04 06:30:00,80.264,80.32,80.264,80.272,386690000.0
2007-07-04 06:35:00,80.27,80.305,80.264,80.291,388320000.0
2007-07-04 06:40:00,80.288,80.309,80.254,80.309,287590000.0
2007-07-04 06:45:00,80.307,80.313,80.276,80.278,148100000.0
2007-07-04 06:50:00,80.327,80.327,80.314,80.317,241210000.0
2007-07-04 06:55:00,80.289,80.332,80.287,80.332,278820000.0
2007-07-04 07:00:00,80.318,80.356,80.31,80.31,379380000.0
2007-07-04 07:05:00,80.338,80.388,80.308,80.319,385410000.0
2007-07-04 07:10:00,80.318,80.343,80.304,80.304,312240000.0
2007-07-04 07:15:00,80.375,80.377,80.305,80.336,306060000.0
2007-07-04 07:20:00,80.304,80.355,80.3,80.355,395820000.0
2007-07-04 07:25:00,80.29,80.319,80.278,80.286,355260000.0
2007-07-04 07:30:00,80.285,80.337,80.268,80.294,422730000.0
2007-07-04 07:35:00,80.307,80.325,80.269,80.296,239860000.0
2007-07-04 07:40:00,80.264,80.292,80.256,80.26,250740000.0
2007-07-04 07:45:00,80.291,80.307,80.282,80.296,545790000.0
2007-07-04 07:50:00,80.287,80.329,80.272,80.319,572160000.0
2007-07-04 07:55:00,80.287,80.306,80.263,80.278,547540000.0
2007-07-04 08:00:00,80.277,80.309,80.266,80.307,155190000.0
2007-07-04 08:05:00,80.29,80.32,80.28,80.291,430070000.0
2007-07-04 08:10:00,80.294,80.321,80.262,80.288,658270000.0
2007-07-04 08:15:00,80.273,80.296,80.24,80.283,434340000.0
2007-07-04 08:20:00,80.273,80.303,80.264,80.28,151270000.0
2007-07-04 08:25:00,80.298,80.299,80.248,80.274,465070000.0
2007-07-04 08:30:00,80.27,80.306,80.247,80.276,697820000.0
2007-07-04 08:35:00,80.289,80.319,80.25,80.259,394620000.0
2007-07-04 08:40:00,80.235,80.282,80.235,80.263,513600000.0
2007-07-04 08:45:00,80.277,80.292,80.253,80.279,315260000.0
2007-07-04 08:50:00,80.271,80.33,80.262,80.317,659150000.0
2007-07-04 08:55:00,80.275,80.293,80.257,80.293,176170000.0
2007-07-04 09:00:00,80.282,80.323,80.276,80.276,489930000.0
2007-07-04 09:05:00,80.285,80.34,80.28,80.304,693670000.0
2007-07-04 09:10:00,80.316,80.344,80.307,80.343,472460000.0
2007-07-04 09:15:00,80.366,80.367,80.307,80.31,593400000.0
2007-07-04 09:20:00,80.318,80.355,80.309,80.348,501020000.0
2007-07-04 09:25:00,80.312,80.36,80.303,80.338,519450000.0
2007-07-04 09:30:00,80.335,80.374,80.333,80.335,395630000.0
2007-07-04 09:35:00,80.347,80.378,80.332,80.376,540960000.0
2007-07-04 09:40:00,80.386,80.386,80.314,80.331,508430000.0
2007-07-04 09:45:00,80.358,80.36,80.306,80.337,395460000.0
2007-07-04 09:50:00,80.342,80.352,80.308,80.331,614880000.0
2007-07-04 09:55:00,80.313,80.363,80.301,80.311,581660000.0
2007-07-04 10:00:00,80.323,80.367,80.321,80.344,349180000.0
2007-07-04 10:05:00,80.336,80.382,80.33,80.382,526870000.0
2007-07-04 10:10:00,80.344,80.377,80.341,80.346,203730000.0
2007-07-04 10:15:00,80.345,80.408,80.345,80.384,575110000.0
2007-07-04 10:20:00,80.371,80.425,80.371,80.404,443300000.0
2007-07-04 10:25:00,80.414,80.42,80.378,80.399,585920000.0
2007-07-04 10:30:00,80.407,80.43,80.363,80.43,424300000.0
2007-07-04 10:35:00,80.413,80.441,80.381,80.429,547390000.0
2007-07-04 10:40:00,80.411,80.438,80.404,80.432,378980000.0
2007-07-04 10:45:00,80.457,80.457,80.404,80.432,458170000.0
2007-07-04 10:50:00,80.401,80.442,80.392,80.419,450770000.0
2007-07-04 10:55:00,80.389,80.422,80.377,80.38,655250000.0
2007-07-04 11:00:00,80.402,80.428,80.369,80.421,378510000.0
2007-07-04 11:05:00,80.381,80.447,80.373,80.415,677410000.0
2007-07-04 11:10:00,80.428,80.458,80.41,80.413,482630000.0
2007-07-04 11:15:00,80.437,80.48,80.414,80.448,692770000.0
2007-07-04 11:20:00,80.441,80.471,80.427,80.444,458590000.0
2007-07-04 11:25:00,80.437,80.492,80.435,80.459,498890000.0
2007-07-04 11:30:00,80.498,80.513,80.446,80.495,487400000.0
2007-07-04 11:35:00,80.492,80.517,80.469,80.47,539260000.0
2007-07-04 11:40:00,80.475,80.488,80.435,80.443,477450000.0
2007-07-04 11:45:00,80.441,80.481,80.432,80.438,661420000.0
2007-07-04 11:50:00,80.447,80.489,80.436,80.487,356240000.0
2007-07-04 11:55:00,80.464,80.491,80.453,80.483,411740000.0
2007-07-04 12:00:00,80.451,80.479,80.434,80.459,678800000.0
2007-07-04 12:05:00,80.483,80.483,80.449,80.465,543390000.0
2007-07-04 12:10:00,80.459,80.488,80.441,80.465,656680000.0
2007-07-04 12:15:00,80.459,80.465,80.417,80.425,241310000.0
2007-07-04 12:20:00,80.422,80.469,80.412,80.457,651690000.0
2007-07-04 12:25:00,80.437,80.453,80.424,80.428,171280000.0
2007-07-04 12:30:00,80.431,80.481,80.422,80.455,667980000.0
2007-07-04 12:35:00,80.434,80.476,80.427,80.453,473950000.0
2007-07-04 12:40:00,80.437,80.5,80.437,80.5,316380000.0
2007-07-04 12:45:00,80.452,80.489,80.441,80.447,498080000.0
2007-07-04 12:50:00,80.439,80.517,80.438,80.513,314400000.0
2007-07-04 12:55:00,80.463,80.516,80.463,80.516,328840000.0
2007-07-04 13:00:00,80.498,80.53,80.473,80.53,697520000.0
2007-07-04 13:05:00,80.538,80.558,80.529,80.536,474380000.0
2007-07-04 13:10:00,80.503,80.553,80.503,80.547,376880000.0
2007-07-04 13:15:00,80.544,80.555,80.508,80.515,448980000.0
2007-07-04 13:20:00,80.547,80.552,80.514,80.545,660240000.0
2007-07-04 13:25:00,80.508,80.551,80.508,80.55,405140000.0
2007-07-04 13:30:00,80.536,80.55,80.5,80.547,386860000.0
2007-07-04 13:35:00,80.526,80.53,80.518,80.53,294000000.0
2007-07-04 13:40:00,80.494,80.524,80.494,80.499,388130000.0
2007-07-04 13:45:00,80.526,80.531,80.489,80.495,550760000.0
2007-07-04 13:50:00,80.491,80.525,80.488,80.504,482950000.0
2007-07-04 13:55:00,80.523,80.523,80.493,80.514,393400000.0
2007-07-04 14:00:00,80.517,80.536,80.484,80.486,438760000.0
2007-07-04 14:05:00,80.494,80.548,80.486,80.528,573210000.0
2007-07-04 14:10:00,80.5,80.532,80.494,80.497,285420000.0
2007-07-04 14:15:00,80.494,80.533,80.494,80.525,280790000.0
2007-07-04 14:20:00,80.546,80.547,80.482,80.527,422410000.0
2007-07-04 14:25:00,80.497,80.523,80.48,80.487,518710000.0
2007-07-04 14:30:00,80.52,80.522,80.465,80.476,416920000.0
2007-07-04 14:35:00,80.472,80.509,80.466,80.488,480210000.0
2007-07-04 14:40:00,80.502,80.527,80.484,80.52,654260000.0
2007-07-04 14:45:00,80.522,80.539,80.508,80.528,150650000.0
2007-07-04 14:50:00,80.537,80.537,80.528,80.528,245820000.0
2007-07-04 14:55:00,80.496,80.511,80.49,80.496,137470000.0
2007-07-04 15:00:00,80.544,80.552,80.482,80.482,535570000.0
2007-07-04 15:05:00,80.49,80.523,80.477,80.523,395370000.0
2007-07-04 15:10:00,80.517,80.531,80.494,80.53,566780000.0
2007-07-04 15:15:00,80.557,80.557,80.497,80.499,283980000.0
2007-07-04 15:20:00,80.491,80.552,80.488,80.535,511230000.0
2007-07-04 15:25:00,80.566,80.569,80.558,80.558,119850000.0
2007-07-04 15:30:00,80.523,80.523,80.493,80.498,516330000.0
2007-07-04 15:35:00,80.508,80.559,80.501,80.559,533600000.0
2007-07-04 15:40:00,80.525,80.545,80.507,80.52,438860000.0
2007-07-04 15:45:00,80.556,80.556,80.515,80.52,418190000.0
2007-07-04 15:50:00,80.542,80.551,80.503,80.515,304320000.0
2007-07-04 15:55:00,80.515,80.543,80.504,80.533,426680000.0
2007-07-04 16:00:00,80.531,80.564,80.51,80.523,296950000.0
2007-07-04 16:05:00,80.548,80.572,80.524,80.552,397560000.0
2007-07-04 16:10:00,80.559,80.576,80.548,80.559,360860000.0
2007-07-04 16:15:00,80.571,80.601,80.552,80.554,440940000.0
2007-07-04 16:20:00,80.55,80.587,80.536,80.575,612790000.0
2007-07-04 16:25:00,80.585,80.589,80.549,80.58,253210000.0
2007-07-04 16:30:00,80.576,80.577,80.55,80.573,294500000.0
2007-07-04 16:35:00,80.561,80.585,80.536,80.574,368310000.0
2007-07-04 16:40:00,80.546,80.585,80.543,80.572,408700000.0
2007-07-04 16:45:00,80.576,80.58,80.542,80.58,526330000.0
2007-07-04 16:50:00,80.552,80.586,80.552,80.57,356790000.0
2007-07-04 16:55:00,80.596,80.597,80.552,80.552,679850000.0
2007-07-04 17:00:00,80.561,80.588,80.55,80.563,353450000.0
2007-07-04 17:05:00,80.553,80.588,80.542,80.552,570850000.0
2007-07-04 17:10:00,80.575,80.585,80.548,80.575,644770000.0
2007-07-04 17:15:00,80.567,80.585,80.552,80.552,67310000.0
2007-07-04 17:20:00,80.537,80.598,80.52,80.593,674800000.0
2007-07-04 17:25:00,80.571,80.595,80.558,80.558,500080000.0
2007-07-04 17:30:00,80.591,80.604,80.553,80.604,599350000.0
2007-07-04 17:35:00,80.596,80.596,80.56,80.586,483820000.0
2007-07-04 17:40:00,80.581,80.589,80.539,80.579,497830000.0
2007-07-04 17:45:00,80.56,80.591,80.553,80.573,555710000.0
2007-07-04 17:50:00,80.567,80.6,80.551,80.581,611050000.0
2007-07-04 17:55:00,80.552,80.59,80.551,80.569,275020000.0
2007-07-04 18:00:00,80.6,80.6,80.553,80.573,663400000.0
2007-07-04 18:05:00,80.557,80.583,80.547,80.571,274240000.0
2007-07-04 18:10:00,80.57,80.575,80.561,80.569,276740000.0
2007-07-04 18:15:00,80.593,80.602,80.556,80.556,487020000.0
2007-07-04 18:20:00,80.552,80.586,80.549,80.566,682170000.0
2007-07-04 18:25:00,80.555,80.599,80.554,80.567,274300000.0
2007-07-04 18:30:00,80.553,80.6,80.521,80.597,319220000.0
2007-07-04 18:35:00,80.561,80.6,80.56,80.597,382350000.0
2007-07-04 18:40:00,80.604,80.607,80.552,80.576,258130000.0
2007-07-04 18:45:00,80.586,80.586,80.521,80.545,528530000.0
2007-07-04 18:50:00,80.557,80.601,80.545,80.598,634500000.0
2007-07-04 18:55:00,80.565,80.585,80.551,80.585,256160000.0
2007-07-04 19:00:00,80.548,80.584,80.539,80.582,526850000.0
2007-07-04 19:05:00,80.557,80.596,80.535,80.541,382830000.0
2007-07-04 19:10:00,80.533,80.567,80.529,80.559,257150000.0
2007-07-04 19:15:00,80.572,80.572,80.514,80.528,449390000.0
2007-07-04 19:20:00,80.569,80.573,80.541,80.565,255520000.0
2007-07-04 19:25:00,80.552,80.581,80.552,80.557,409920000.0
2007-07-04 19:30:00,80.545,80.589,80.54,80.588,211580000.0
2007-07-04 19:35:00,80.551,80.591,80.544,80.585,358540000.0
2007-07-04 19:40:00,80.576,80.58,80.533,80.557,674500000.0
2007-07-04 19:45:00,80.576,80.577,80.557,80.569,257680000.0
2007-07-04 19:50:00,80.558,80.565,80.54,80.561,273940000.0
2007-07-04 19:55:00,80.558,80.571,80.521,80.55,132030000.0
2007-07-04 20:00:00,80.51,80.577,80.505,80.569,213040000.0
2007-07-04 20:05:00,80.567,80.571,80.555,80.565,174120000.0
2007-07-04 20:10:00,80.531,80.585,80.531,80.553,309240000.0
2007-07-04 20:15:00,80.579,80.583,80.539,80.56,183360000.0
2007-07-04 20:20:00,80.545,80.579,80.539,80.571,116960000.0
2007-07-04 20:25:00,80.567,80.57,80.541,80.551,158030000.0
2007-07-04 20:30:00,80.517,80.567,80.51,80.565,199600000.0
2007-07-04 20:35:00,80.527,80.563,80.526,80.556,124960000.0
2007-07-04 20:40:00,80.54,80.545,80.527,80.545,107310000.0
2007-07-04 20:45:00,80.533,80.578,80.528,80.577,104060000.0
2007-07-04 20:50:00,80.507,80.596,80.505,80.59,301250000.0
2007-07-04 20:55:00,80.558,80.578,80.556,80.561,217350000.0
2007-07-04 21:00:00,80.536,80.547,80.515,80.516,344990000.0
2007-07-04 21:05:00,80.53,80.587,80.527,80.587,294890000.0
2007-07-04 21:10:00,80.543,80.578,80.536,80.536,261660000.0
2007-07-04 21:15:00,80.532,80.584,80.532,80.546,275620000.0
2007-07-04 21:20:00,80.538,80.596,80.534,80.577,428170000.0
2007-07-04 21:25:00,80.541,80.574,80.519,80.535,156340000.0
2007-07-04 21:30:00,80.584,80.587,80.546,80.546,191800000.0
2007-07-04 21:35:00,80.544,80.575,80.537,80.554,286750000.0
2007-07-04 21:40:00,80.585,80.585,80.544,80.55,96030000.0
2007-07-04 21:45:00,80.597,80.597,80.533,80.591,274620000.0
2007-07-04 21:50:00,80.587,80.591,80.58,80.589,160630000.0
2007-07-04 21:55:00,80.578,80.58,80.574,80.577,116390000.0
2007-07-04 22:00:00,80.544,80.589,80.539,80.585,171560000.0
2007-07-04 22:05:00,80.598,80.598,80.584,80.588,190780000.0
2007-07-04 22:10:00,80.586,80.592,80.574,80.577,94970000.0
2007-07-04 22:15:00,80.595,80.598,80.587,80.588,128310000.0
2007-07-04 22:20:00,80.548,80.618,80.547,80.61,186790000.0
2007-07-04 22:25:00,80.599,80.6,80.594,80.597,91050000.0
2007-07-04 22:30:00,80.554,80.555,80.533,80.539,109490000.0
2007-07-04 22:35:00,80.617,80.617,80.555,80.587,317750000.0
2007-07-04 22:40:00,80.609,80.611,80.562,80.569,60850000.0
2007-07-04 22:45:00,80.617,80.617,80.557,80.588,44940000.0
2007-07-04 22:50:00,80.558,80.605,80.558,80.604,271250000.0
2007-07-04 22:55:00,80.559,80.612,80.554,80.585,244950000.0
2007-07-04 23:00:00,80.606,80.632,80.59,80.59,173740000.0
2007-07-04 23:05:00,80.616,80.616,80.59,80.614,210240000.0
2007-07-04 23:10:00,80.62,80.62,80.587,80.591,64930000.0
2007-07-04 23:15:00,80.603,80.603,80.564,80.569,189040000.0
2007-07-04 23:20:00,80.56,80.608,80.56,80.576,227040000.0
2007-07-04 23:25:00,80.56,80.594,80.559,80.58,146400000.0
2007-07-04 23:30:00,80.595,80.595,80.55,80.551,168910000.0
2007-07-04 23:35:00,80.559,80.606,80.559,80.562,282010000.0
2007-07-04 23:40:00,80.568,80.591,80.558,80.567,319960000.0
2007-07-04 23:45:00,80.578,80.6,80.571,80.6,260590000.0
2007-07-04 23:50:00,80.579,80.58,80.556,80.577,281490000.0
2007-07-04 23:55:00,80.578,80.579,80.577,80.578,38700000.0
2007-07-05 00:00:00,80.563,80.579,80.522,80.568,247300000.0
2007-07-05 00:05:00,80.577,80.605,80.569,80.597,305730000.0
2007-07-05 00:10:00,80.589,80.629,80.584,80.586,225690000.0
2007-07-05 00:15:00,80.615,80.62,80.588,80.588,270520000.0
2007-07-05 00:20:00,80.58,80.614,80.548,80.609,287760000.0
2007-07-05 00:25:00,80.565,80.577,80.56,80.568,93240000.0
2007-07-05 00:30:00,80.577,80.61,80.57,80.607,170400000.0
2007-07-05 00:35:00,80.579,80.615,80.572,80.589,335400000.0
2007-07-05 00:40:00,80.581,80.595,80.573,80.583,77120000.0
2007-07-05 00:45:00,80.577,80.628,80.57,80.618,292460000.0
2007-07-05 00:50:00,80.612,80.637,80.586,80.589,328230000.0
2007-07-05 00:55:00,80.58,80.621,80.58,80.617,215020000.0
2007-07-05 01:00:00,80.575,80.606,80.569,80.606,324360000.0
2007-07-05 01:05:00,80.605,80.618,80.593,80.618,110030000.0
2007-07-05 01:10:00,80.589,80.646,80.569,80.577,203380000.0
2007-07-05 01:15:00,80.576,80.638,80.576,80.586,27530000.0
2007-07-05 01:20:00,80.578,80.594,80.571,80.58,222730000.0
2007-07-05 01:25:00,80.579,80.58,80.57,80.577,204760000.0
2007-07-05 01:30:00,80.635,80.635,80.571,80.592,236400000.0
2007-07-05 01:35:00,80.604,80.646,80.599,80.602,181560000.0
2007-07-05 01:40:00,80.592,80.64,80.59,80.601,540210000.0
2007-07-05 01:45:00,80.611,80.64,80.596,80.637,230530000.0
2007-07-05 01:50:00,80.623,80.665,80.597,80.622,535410000.0
2007-07-05 01:55:00,80.622,80.665,80.619,80.626,181810000.0
2007-07-05 02:00:00,80.635,80.676,80.607,80.637,422010000.0
2007-07-05 02:05:00,80.629,80.661,80.608,80.631,546390000.0
2007-07-05 02:10:00,80.639,80.676,80.634,80.642,240110000.0
2007-07-05 02:15:00,80.644,80.688,80.638,80.65,174070000.0
2007-07-05 02:20:00,80.658,80.713,80.629,80.667,379510000.0
2007-07-05 02:25:00,80.638,80.654,80.638,80.646,425530000.0
2007-07-05 02:30:00,80.641,80.693,80.639,80.692,279800000.0
2007-07-05 02:35:00,80.647,80.71,80.645,80.699,729450000.0
2007-07-05 02:40:00,80.671,80.728,80.651,80.657,388690000.0
2007-07-05 02:45:00,80.679,80.716,80.672,80.688,308010000.0
2007-07-05 02:50:00,80.691,80.744,80.686,80.734,729000000.0
2007-07-05 02:55:00,80.696,80.696,80.659,80.689,410460000.0
2007-07-05 03:00:00,80.705,80.734,80.694,80.704,407550000.0
2007-07-05 03:05:00,80.699,80.749,80.692,80.702,270500000.0
2007-07-05 03:10:00,80.694,80.715,80.669,80.678,283540000.0
2007-07-05 03:15:00,80.685,80.729,80.671,80.697,325810000.0
2007-07-05 03:20:00,80.686,80.736,80.686,80.736,720740000.0
2007-07-05 03:25:00,80.702,80.733,80.682,80.71,374490000.0
2007-07-05 03:30:00,80.702,80.732,80.695,80.72,396230000.0
2007-07-05 03:35:00,80.727,80.741,80.709,80.726,303910000.0
2007-07-05 03:40:00,80.718,80.728,80.676,80.68,521070000.0
2007-07-05 03:45:00,80.691,80.711,80.664,80.677,376580000.0
2007-07-05 03:50:00,80.681,80.691,80.644,80.69,551060000.0
2007-07-05 03:55:00,80.685,80.686,80.655,80.679,379900000.0
2007-07-05 04:00:00,80.635,80.674,80.635,80.646,184850000.0
2007-07-05 04:05:00,80.674,80.697,80.642,80.697,399470000.0
2007-07-05 04:10:00,80.66,80.694,80.658,80.666,404730000.0
2007-07-05 04:15:00,80.696,80.7,80.669,80.669,266750000.0
2007-07-05 04:20:00,80.666,80.71,80.651,80.696,403960000.0
2007-07-05 04:25:00,80.657,80.687,80.657,80.679,421850000.0
2007-07-05 04:30:00,80.652,80.681,80.64,80.673,530890000.0
2007-07-05 04:35:00,80.686,80.686,80.631,80.665,435900000.0
2007-07-05 04:40:00,80.636,80.667,80.614,80.621,656950000.0
2007-07-05 04:45:00,80.636,80.656,80.606,80.615,46340000.0
2007-07-05 04:50:00,80.623,80.639,80.594,80.638,698020000.0
2007-07-05 04:55:00,80.6,80.645,80.594,80.645,529090000.0
2007-07-05 05:00:00,80.64,80.652,80.601,80.615,397120000.0
2007-07-05 05:05:00,80.618,80.65,80.604,80.636,686190000.0
2007-07-05 05:10:00,80.608,80.649,80.6,80.608,380130000.0
2007-07-05 05:15:00,80.602,80.65,80.602,80.649,365570000.0
2007-07-05 05:20:00,80.667,80.667,80.614,80.654,374600000.0
2007-07-05 05:25:00,80.64,80.659,80.62,80.621,365580000.0
2007-07-05 05:30:00,80.633,80.648,80.618,80.627,269640000.0
2007-07-05 05:35:00,80.617,80.667,80.616,80.642,378910000.0
2007-07-05 05:40:00,80.625,80.666,80.616,80.645,379050000.0
2007-07-05 05:45:00,80.664,80.676,80.662,80.668,121750000.0
2007-07-05 05:50:00,80.627,80.68,80.624,80.649,507680000.0
2007-07-05 05:55:00,80.646,80.674,80.642,80.663,544100000.0
2007-07-05 06:00:00,80.656,80.682,80.646,80.672,272480000.0
2007-07-05 06:05:00,80.641,80.678,80.638,80.669,362220000.0
2007-07-05 06:10:00,80.631,80.694,80.628,80.637,285310000.0
2007-07-05 06:15:00,80.658,80.687,80.632,80.679,136830000.0
2007-07-05 06:20:00,80.678,80.68,80.63,80.664,250300000.0
2007-07-05 06:25:00,80.637,80.661,80.632,80.661,253210000.0
2007-07-05 06:30:00,80.707,80.71,80.627,80.664,366660000.0
2007-07-05 06:35:00,80.657,80.666,80.635,80.666,379760000.0
2007-07-05 06:40:00,80.651,80.673,80.621,80.622,260320000.0
2007-07-05 06:45:00,80.673,80.674,80.614,80.646,136690000.0
2007-07-05 06:50:00,80.633,80.696,80.618,80.618,158380000.0
2007-07-05 06:55:00,80.621,80.638,80.592,80.598,277280000.0
2007-07-05 07:00:00,80.591,80.614,80.578,80.586,381000000.0
2007-07-05 07:05:00,80.624,80.639,80.59,80.638,243750000.0
2007-07-05 07:10:00,80.589,80.638,80.572,80.576,341460000.0
2007-07-05 07:15:00,80.605,80.625,80.581,80.602,560730000.0
2007-07-05 07:20:00,80.59,80.613,80.567,80.596,369820000.0
2007-07-05 07:25:00,80.575,80.623,80.572,80.592,372670000.0
2007-07-05 07:30:00,80.6,80.613,80.558,80.566,568290000.0
2007-07-05 07:35:00,80.563,80.605,80.563,80.579,636170000.0
2007-07-05 07:40:00,80.576,80.623,80.556,80.559,364980000.0
2007-07-05 07:45:00,80.574,80.617,80.571,80.578,431590000.0
2007-07-05 07:50:00,80.574,80.604,80.555,80.604,434060000.0
2007-07-05 07:55:00,80.56,80.589,80.56,80.563,692920000.0
2007-07-05 08:00:00,80.567,80.613,80.555,80.574,180050000.0
2007-07-05 08:05:00,80.561,80.575,80.523,80.556,448620000.0
2007-07-05 08:10:00,80.55,80.595,80.544,80.595,536790000.0
2007-07-05 08:15:00,80.594,80.618,80.57,80.612,432850000.0
2007-07-05 08:20:00,80.59,80.628,80.586,80.617,294010000.0
2007-07-05 08:25:00,80.586,80.616,80.581,80.586,337210000.0
2007-07-05 08:30:00,80.566,80.595,80.557,80.572,686390000.0
2007-07-05 08:35:00,80.578,80.61,80.573,80.574,391030000.0
2007-07-05 08:40:00,80.575,80.63,80.56,80.607,517770000.0
2007-07-05 08:45:00,80.619,80.639,80.591,80.611,607160000.0
2007-07-05 08:50:00,80.592,80.644,80.592,80.644,497670000.0
2007-07-05 08:55:00,80.644,80.644,80.591,80.591,300080000.0
2007-07-05 09:00:00,80.606,80.623,80.591,80.604,497810000.0
2007-07-05 09:05:00,80.6,80.633,80.593,80.622,671530000.0
2007-07-05 09:10:00,80.584,80.634,80.584,80.634,479490000.0
2007-07-05 09:15:00,80.615,80.66,80.593,80.602,605060000.0
2007-07-05 09:20:00,80.59,80.62,80.578,80.595,515250000.0
2007-07-05 09:25:00,80.593,80.6,80.546,80.578,655070000.0
2007-07-05 09:30:00,80.545,80.572,80.523,80.525,365030000.0
2007-07-05 09:35:00,80.52,80.564,80.494,80.528,511800000.0
2007-07-05 09:40:00,80.518,80.554,80.51,80.54,500610000.0
2007-07-05 09:45:00,80.515,80.525,80.491,80.511,413110000.0
2007-07-05 09:50:00,80.48,80.524,80.465,80.493,599550000.0
2007-07-05 09:55:00,80.467,80.525,80.467,80.513,569720000.0
2007-07-05 10:00:00,80.517,80.552,80.499,80.529,446510000.0
2007-07-05 10:05:00,80.51,80.556,80.51,80.528,652470000.0
2007-07-05 10:10:00,80.548,80.55,80.49,80.499,455830000.0
2007-07-05 10:15:00,80.494,80.524,80.463,80.477,561160000.0
2007-07-05 10:20:00,80.482,80.523,80.471,80.514,573040000.0
2007-07-05 10:25:00,80.501,80.524,80.477,80.5,609020000.0
2007-07-05 10:30:00,80.488,80.516,80.475,80.48,452550000.0
2007-07-05 10:35:00,80.469,80.5,80.465,80.494,401330000.0
2007-07-05 10:40:00,80.493,80.542,80.492,80.511,599760000.0
2007-07-05 10:45:00,80.524,80.565,80.513,80.551,374100000.0
2007-07-05 10:50:00,80.577,80.592,80.552,80.571,549820000.0
2007-07-05 10:55:00,80.561,80.612,80.561,80.612,653580000.0
2007-07-05 11:00:00,80.583,80.624,80.572,80.603,287310000.0
2007-07-05 11:05:00,80.591,80.622,80.573,80.614,653920000.0
2007-07-05 11:10:00,80.584,80.607,80.556,80.556,492830000.0
2007-07-05 11:15:00,80.565,80.586,80.529,80.53,688450000.0
2007-07-05 11:20:00,80.545,80.568,80.506,80.532,453250000.0
2007-07-05 11:25:00,80.519,80.543,80.506,80.543,478530000.0
2007-07-05 11:30:00,80.53,80.563,80.52,80.557,578420000.0
2007-07-05 11:35:00,80.527,80.581,80.519,80.562,392760000.0
2007-07-05 11:40:00,80.564,80.564,80.508,80.541,489110000.0
2007-07-05 11:45:00,80.556,80.563,80.478,80.479,642580000.0
2007-07-05 11:50:00,80.487,80.541,80.458,80.536,497940000.0
2007-07-05 11:55:00,80.546,80.575,80.515,80.544,405700000.0
2007-07-05 12:00:00,80.566,80.627,80.547,80.592,665300000.0
2007-07-05 12:05:00,80.572,80.623,80.571,80.616,555670000.0
2007-07-05 12:10:00,80.6,80.619,80.572,80.596,628770000.0
2007-07-05 12:15:00,80.61,80.611,80.57,80.592,276400000.0
2007-07-05 12:20:00,80.589,80.617,80.58,80.607,658560000.0
2007-07-05 12:25:00,80.603,80.631,80.591,80.597,498820000.0
2007-07-05 12:30:00,80.612,80.633,80.599,80.607,684610000.0
2007-07-05 12:35:00,80.633,80.649,80.604,80.638,422430000.0
2007-07-05 12:40:00,80.597,80.638,80.584,80.613,616120000.0
2007-07-05 12:45:00,80.584,80.61,80.569,80.602,513040000.0
2007-07-05 12:50:00,80.581,80.668,80.581,80.65,466310000.0
2007-07-05 12:55:00,80.646,80.726,80.646,80.646,442930000.0
2007-07-05 13:00:00,80.664,80.677,80.623,80.623,695130000.0
2007-07-05 13:05:00,80.634,80.64,80.566,80.607,475110000.0
2007-07-05 13:10:00,80.59,80.659,80.575,80.659,503230000.0
2007-07-05 13:15:00,80.642,80.67,80.623,80.644,572430000.0
2007-07-05 13:20:00,80.651,80.661,80.57,80.574,531710000.0
2007-07-05 13:25:00,80.575,80.589,80.549,80.556,263060000.0
2007-07-05 13:30:00,80.573,80.635,80.557,80.577,555920000.0
2007-07-05 13:35:00,80.585,80.65,80.585,80.628,561140000.0
2007-07-05 13:40:00,80.61,80.646,80.583,80.583,382610000.0
2007-07-05 13:45:00,80.604,80.65,80.581,80.581,559450000.0
2007-07-05 13:50:00,80.586,80.64,80.582,80.64,495900000.0
2007-07-05 13:55:00,80.62,80.643,80.586,80.615,662610000.0
2007-07-05 14:00:00,80.605,80.638,80.587,80.591,430620000.0
2007-07-05 14:05:00,80.591,80.641,80.591,80.611,677970000.0
2007-07-05 14:10:00,80.6,80.624,80.574,80.58,535700000.0
2007-07-05 14:15:00,80.595,80.662,80.588,80.644,400520000.0
2007-07-05 14:20:00,80.631,80.667,80.618,80.664,525170000.0
2007-07-05 14:25:00,80.632,80.687,80.632,80.687,656600000.0
2007-07-05 14:30:00,80.676,80.688,80.636,80.649,406730000.0
2007-07-05 14:35:00,80.674,80.687,80.641,80.674,579000000.0
2007-07-05 14:40:00,80.654,80.698,80.643,80.677,637820000.0
2007-07-05 14:45:00,80.665,80.733,80.651,80.733,572750000.0
2007-07-05 14:50:00,80.703,80.734,80.695,80.713,529060000.0
2007-07-05 14:55:00,80.715,80.741,80.693,80.716,442950000.0
2007-07-05 15:00:00,80.711,80.767,80.709,80.76,655500000.0
2007-07-05 15:05:00,80.783,80.809,80.763,80.809,388380000.0
2007-07-05 15:10:00,80.772,80.807,80.745,80.807,681330000.0
2007-07-05 15:15:00,80.793,80.812,80.743,80.764,400130000.0
2007-07-05 15:20:00,80.774,80.805,80.753,80.805,532350000.0
2007-07-05 15:25:00,80.785,80.799,80.762,80.786,380810000.0
2007-07-05 15:30:00,80.765,80.801,80.75,80.757,545950000.0
2007-07-05 15:35:00,80.754,80.8,80.754,80.765,537750000.0
2007-07-05 15:40:00,80.771,80.79,80.738,80.773,431310000.0
2007-07-05 15:45:00,80.745,80.784,80.737,80.747,429740000.0
2007-07-05 15:50:00,80.743,80.792,80.743,80.779,420350000.0
2007-07-05 15:55:00,80.764,80.801,80.752,80.789,483520000.0
2007-07-05 16:00:00,80.796,80.83,80.769,80.788,330960000.0
2007-07-05 16:05:00,80.777,80.798,80.744,80.774,354680000.0
2007-07-05 16:10:00,80.743,80.771,80.733,80.756,582450000.0
2007-07-05 16:15:00,80.787,80.807,80.755,80.769,442120000.0
2007-07-05 16:20:00,80.779,80.81,80.74,80.773,628010000.0
2007-07-05 16:25:00,80.743,80.804,80.737,80.75,434810000.0
2007-07-05 16:30:00,80.747,80.861,80.747,80.83,522920000.0
2007-07-05 16:35:00,80.789,80.835,80.787,80.829,386210000.0
2007-07-05 16:40:00,80.814,80.836,80.787,80.828,421610000.0
2007-07-05 16:45:00,80.809,80.833,80.784,80.831,659760000.0
2007-07-05 16:50:00,80.82,80.829,80.789,80.814,354990000.0
2007-07-05 16:55:00,80.799,80.821,80.719,80.73,672870000.0
2007-07-05 17:00:00,80.723,80.753,80.706,80.745,395620000.0
2007-07-05 17:05:00,80.713,80.72,80.646,80.687,587250000.0
2007-07-05 17:10:00,80.698,80.752,80.698,80.713,660640000.0
2007-07-05 17:15:00,80.731,80.756,80.712,80.717,369370000.0
2007-07-05 17:20:00,80.73,80.753,80.705,80.731,697730000.0
2007-07-05 17:25:00,80.709,80.761,80.708,80.746,372470000.0
2007-07-05 17:30:00,80.774,80.778,80.704,80.735,601730000.0
2007-07-05 17:35:00,80.712,80.768,80.712,80.719,625420000.0
2007-07-05 17:40:00,80.709,80.74,80.704,80.715,511590000.0
2007-07-05 17:45:00,80.718,80.738,80.708,80.708,544460000.0
2007-07-05 17:50:00,80.719,80.732,80.691,80.71,608830000.0
2007-07-05 17:55:00,80.704,80.714,80.669,80.687,365570000.0
2007-07-05 18:00:00,80.67,80.701,80.612,80.673,644480000.0
2007-07-05 18:05:00,80.685,80.703,80.655,80.655,398640000.0
2007-07-05 18:10:00,80.678,80.688,80.632,80.646,532570000.0
2007-07-05 18:15:00,80.641,80.673,80.633,80.658,502150000.0
2007-07-05 18:20:00,80.627,80.675,80.611,80.624,697650000.0
2007-07-05 18:25:00,80.616,80.653,80.614,80.62,334940000.0
2007-07-05 18:30:00,80.611,80.673,80.606,80.645,567520000.0
2007-07-05 18:35:00,80.647,80.685,80.638,80.665,508860000.0
2007-07-05 18:40:00,80.638,80.685,80.628,80.63,395200000.0
2007-07-05 18:45:00,80.643,80.682,80.64,80.65,581840000.0
2007-07-05 18:50:00,80.661,80.695,80.648,80.654,643770000.0
2007-07-05 18:55:00,80.635,80.674,80.624,80.639,330170000.0
2007-07-05 19:00:00,80.651,80.688,80.619,80.649,589450000.0
2007-07-05 19:05:00,80.652,80.681,80.606,80.653,648900000.0
2007-07-05 19:10:00,80.651,80.684,80.629,80.66,363280000.0
2007-07-05 19:15:00,80.621,80.67,80.605,80.659,626250000.0
2007-07-05 19:20:00,80.678,80.681,80.63,80.63,527050000.0
2007-07-05 19:25:00,80.671,80.686,80.632,80.686,560220000.0
2007-07-05 19:30:00,80.676,80.691,80.65,80.65,446920000.0
2007-07-05 19:35:00,80.668,80.675,80.642,80.647,368800000.0
2007-07-05 19:40:00,80.672,80.695,80.66,80.685,663010000.0
2007-07-05 19:45:00,80.661,80.69,80.624,80.655,561000000.0
2007-07-05 19:50:00,80.631,80.645,80.608,80.63,412400000.0
2007-07-05 19:55:00,80.617,80.715,80.61,80.715,212910000.0
2007-07-05 20:00:00,80.688,80.715,80.645,80.715,235780000.0
2007-07-05 20:05:00,80.693,80.734,80.646,80.728,397990000.0
2007-07-05 20:10:00,80.701,80.723,80.661,80.719,377690000.0
2007-07-05 20:15:00,80.655,80.72,80.639,80.68,367220000.0
2007-07-05 20:20:00,80.652,80.712,80.641,80.705,375920000.0
2007-07-05 20:25:00,80.709,80.717,80.686,80.711,318880000.0
2007-07-05 20:30:00,80.727,80.73,80.699,80.714,160860000.0
2007-07-05 20:35:00,80.728,80.731,80.685,80.7,149930000.0
2007-07-05 20:40:00,80.74,80.74,80.685,80.715,112340000.0
2007-07-05 20:45:00,80.726,80.727,80.669,80.715,133370000.0
2007-07-05 20:50:00,80.731,80.772,80.712,80.734,401150000.0
2007-07-05 20:55:00,80.723,80.747,80.713,80.74,330370000.0
2007-07-05 21:00:00,80.753,80.762,80.706,80.711,352330000.0
2007-07-05 21:05:00,80.76,80.774,80.725,80.774,137240000.0
2007-07-05 21:10:00,80.784,80.784,80.746,80.749,176810000.0
2007-07-05 21:15:00,80.757,80.796,80.757,80.789,232300000.0
2007-07-05 21:20:00,80.741,80.741,80.712,80.73,205160000.0
2007-07-05 21:25:00,80.706,80.734,80.704,80.72,320800000.0
2007-07-05 21:30:00,80.755,80.755,80.729,80.746,184410000.0
2007-07-05 21:35:00,80.714,80.741,80.706,80.719,224920000.0
2007-07-05 21:40:00,80.708,80.747,80.706,80.747,146010000.0
2007-07-05 21:45:00,80.755,80.758,80.718,80.736,278710000.0
2007-07-05 21:50:00,80.73,80.763,80.724,80.75,210750000.0
2007-07-05 21:55:00,80.757,80.771,80.734,80.737,132860000.0
2007-07-05 22:00:00,80.774,80.778,80.702,80.704,269650000.0
2007-07-05 22:05:00,80.713,80.743,80.699,80.716,405640000.0
2007-07-05 22:10:00,80.705,80.708,80.671,80.676,405460000.0
2007-07-05 22:15:00,80.694,80.697,80.662,80.678,240640000.0
2007-07-05 22:20:00,80.685,80.709,80.673,80.709,202750000.0
2007-07-05 22:25:00,80.682,80.703,80.682,80.703,86780000.0
2007-07-05 22:30:00,80.716,80.725,80.695,80.7,243030000.0
2007-07-05 22:35:00,80.718,80.723,80.703,80.723,214790000.0
2007-07-05 22:40:00,80.708,80.741,80.708,80.722,163160000.0
2007-07-05 22:45:00,80.733,80.767,80.718,80.762,107450000.0
2007-07-05 22:50:00,80.71,80.75,80.71,80.747,150750000.0
2007-07-05 22:55:00,80.728,80.753,80.719,80.727,302780000.0
2007-07-05 23:00:00,80.777,80.777,80.739,80.756,194410000.0
2007-07-05 23:05:00,80.739,80.784,80.739,80.784,87190000.0
2007-07-05 23:10:00,80.754,80.788,80.745,80.747,106010000.0
2007-07-05 23:15:00,80.758,80.799,80.753,80.799,80060000.0
2007-07-05 23:20:00,80.768,80.803,80.738,80.777,286430000.0
2007-07-05 23:25:00,80.784,80.784,80.725,80.727,223870000.0
2007-07-05 23:30:00,80.763,80.765,80.716,80.74,155010000.0
2007-07-05 23:35:00,80.766,80.766,80.702,80.726,256800000.0
2007-07-05 23:40:00,80.708,80.72,80.668,80.668,307470000.0
2007-07-05 23:45:00,80.682,80.73,80.674,80.688,289470000.0
2007-07-05 23:50:00,80.697,80.721,80.684,80.718,381270000.0
2007-07-05 23:55:00,80.68,80.719,80.678,80.678,70430000.0
2007-07-06 00:00:00,80.694,80.777,80.694,80.768,377320000.0
2007-07-06 00:05:00,80.76,80.808,80.76,80.797,310220000.0
2007-07-06 00:10:00,80.767,80.793,80.741,80.751,149830000.0
2007-07-06 00:15:00,80.749,80.782,80.745,80.766,257410000.0
2007-07-06 00:20:00,80.794,80.797,80.763,80.791,147330000.0
2007-07-06 00:25:00,80.767,80.817,80.758,80.797,198660000.0
2007-07-06 00:30:00,80.826,80.833,80.806,80.817,69390000.0
2007-07-06 00:35:00,80.808,80.84,80.801,80.832,227360000.0
2007-07-06 00:40:00,80.798,80.819,80.786,80.788,96030000.0
2007-07-06 00:45:00,80.819,80.819,80.777,80.799,299330000.0
2007-07-06 00:50:00,80.766,80.799,80.763,80.799,346700000.0
2007-07-06 00:55:00,80.777,80.794,80.76,80.777,293550000.0
2007-07-06 01:00:00,80.816,80.82,80.782,80.789,393610000.0
2007-07-06 01:05:00,80.797,80.825,80.777,80.821,164110000.0
2007-07-06 01:10:00,80.825,80.825,80.82,80.82,55400000.0
2007-07-06 01:15:00,80.815,80.818,80.758,80.759,251470000.0
2007-07-06 01:20:00,80.772,80.804,80.761,80.804,170170000.0
2007-07-06 01:25:00,80.776,80.792,80.76,80.767,289790000.0
2007-07-06 01:30:00,80.789,80.803,80.775,80.775,153700000.0
2007-07-06 01:35:00,80.786,80.799,80.759,80.774,342450000.0
2007-07-06 01:40:00,80.78,80.801,80.767,80.794,317370000.0
2007-07-06 01:45:00,80.788,80.817,80.774,80.801,339080000.0
2007-07-06 01:50:00,80.789,80.811,80.757,80.778,287700000.0
2007-07-06 01:55:00,80.751,80.793,80.75,80.759,172280000.0
2007-07-06 02:00:00,80.807,80.807,80.778,80.778,240040000.0
2007-07-06 02:05:00,80.768,80.803,80.768,80.778,152090000.0
2007-07-06 02:10:00,80.775,80.775,80.76,80.768,380620000.0
2007-07-06 02:15:00,80.774,80.796,80.762,80.785,43420000.0
2007-07-06 02:20:00,80.778,80.871,80.778,80.842,376370000.0
2007-07-06 02:25:00,80.841,80.842,80.77,80.795,279060000.0
2007-07-06 02:30:00,80.836,80.836,80.807,80.829,270630000.0
2007-07-06 02:35:00,80.835,80.843,80.811,80.813,411460000.0
2007-07-06 02:40:00,80.798,80.818,80.794,80.81,376990000.0
2007-07-06 02:45:00,80.841,80.841,80.772,80.799,156270000.0
2007-07-06 02:50:00,80.792,80.829,80.787,80.828,701400000.0
2007-07-06 02:55:00,80.813,80.831,80.8,80.816,261560000.0
2007-07-06 03:00:00,80.851,80.877,80.817,80.829,430120000.0
2007-07-06 03:05:00,80.848,80.859,80.778,80.839,284130000.0
2007-07-06 03:10:00,80.832,80.843,80.795,80.808,284560000.0
2007-07-06 03:15:00,80.791,80.84,80.791,80.797,313760000.0
2007-07-06 03:20:00,80.829,80.84,80.798,80.81,725060000.0
2007-07-06 03:25:00,80.799,80.847,80.799,80.815,286150000.0
2007-07-06 03:30:00,80.813,80.839,80.793,80.809,392670000.0
2007-07-06 03:35:00,80.835,80.866,80.814,80.863,430300000.0
2007-07-06 03:40:00,80.823,80.869,80.823,80.849,393210000.0
2007-07-06 03:45:00,80.861,80.882,80.827,80.847,510990000.0
2007-07-06 03:50:00,80.853,80.853,80.808,80.812,563690000.0
2007-07-06 03:55:00,80.823,80.857,80.822,80.857,370770000.0
2007-07-06 04:00:00,80.849,80.877,80.839,80.852,199090000.0
2007-07-06 04:05:00,80.882,80.883,80.832,80.873,396270000.0
2007-07-06 04:10:00,80.852,80.882,80.841,80.841,538950000.0
2007-07-06 04:15:00,80.85,80.874,80.84,80.873,531950000.0
2007-07-06 04:20:00,80.885,80.885,80.837,80.858,295080000.0
2007-07-06 04:25:00,80.829,80.863,80.829,80.863,424010000.0
2007-07-06 04:30:00,80.842,80.878,80.821,80.833,534640000.0
2007-07-06 04:35:00,80.828,80.882,80.828,80.882,572350000.0
2007-07-06 04:40:00,80.878,80.888,80.857,80.885,386530000.0
2007-07-06 04:45:00,80.862,80.89,80.855,80.886,170400000.0
2007-07-06 04:50:00,80.886,80.886,80.839,80.873,410980000.0
2007-07-06 04:55:00,80.877,80.89,80.855,80.888,263830000.0
2007-07-06 05:00:00,80.895,80.899,80.842,80.865,404960000.0
2007-07-06 05:05:00,80.847,80.873,80.822,80.858,674130000.0
2007-07-06 05:10:00,80.856,80.889,80.839,80.845,244280000.0
2007-07-06 05:15:00,80.842,80.874,80.832,80.832,385450000.0
2007-07-06 05:20:00,80.846,80.86,80.823,80.845,393760000.0
2007-07-06 05:25:00,80.857,80.874,80.836,80.839,353620000.0
2007-07-06 05:30:00,80.868,80.869,80.83,80.853,281140000.0
2007-07-06 05:35:00,80.865,80.865,80.831,80.834,246850000.0
2007-07-06 05:40:00,80.84,80.877,80.837,80.87,496970000.0
2007-07-06 05:45:00,80.885,80.888,80.855,80.875,174470000.0
2007-07-06 05:50:00,80.886,80.891,80.878,80.887,377620000.0
2007-07-06 05:55:00,80.876,80.912,80.855,80.911,548790000.0
2007-07-06 06:00:00,80.885,80.945,80.885,80.915,290570000.0
2007-07-06 06:05:00,80.886,80.939,80.862,80.934,494970000.0
2007-07-06 06:10:00,80.87,80.9,80.846,80.893,286130000.0
2007-07-06 06:15:00,80.883,80.915,80.867,80.912,289760000.0
2007-07-06 06:20:00,80.901,80.921,80.883,80.904,278960000.0
2007-07-06 06:25:00,80.893,80.926,80.869,80.921,362400000.0
2007-07-06 06:30:00,80.967,80.967,80.888,80.91,379120000.0
2007-07-06 06:35:00,80.901,80.937,80.892,80.937,414350000.0
2007-07-06 06:40:00,80.919,80.952,80.912,80.919,257100000.0
2007-07-06 06:45:00,80.919,80.964,80.919,80.932,37660000.0
2007-07-06 06:50:00,80.954,80.967,80.896,80.961,280340000.0
2007-07-06 06:55:00,80.945,80.958,80.924,80.935,288410000.0
2007-07-06 07:00:00,80.97,80.98,80.943,80.958,266910000.0
2007-07-06 07:05:00,80.93,80.954,80.921,80.952,393640000.0
2007-07-06 07:10:00,80.941,80.949,80.909,80.938,463980000.0
2007-07-06 07:15:00,80.911,80.96,80.911,80.96,553220000.0
2007-07-06 07:20:00,80.939,80.962,80.918,80.921,398170000.0
2007-07-06 07:25:00,80.951,80.96,80.918,80.942,401250000.0
2007-07-06 07:30:00,80.952,80.982,80.929,80.967,517940000.0
2007-07-06 07:35:00,80.949,80.99,80.946,80.987,609960000.0
2007-07-06 07:40:00,80.982,80.982,80.954,80.954,381770000.0
2007-07-06 07:45:00,80.972,80.984,80.947,80.954,296150000.0
2007-07-06 07:50:00,80.976,81.011,80.945,80.996,549220000.0
2007-07-06 07:55:00,80.969,81.008,80.969,80.997,672210000.0
2007-07-06 08:00:00,81.01,81.014,80.941,80.978,202800000.0
2007-07-06 08:05:00,80.97,80.989,80.934,80.934,450860000.0
2007-07-06 08:10:00,80.956,80.976,80.921,80.928,666490000.0
2007-07-06 08:15:00,80.974,80.974,80.933,80.955,270260000.0
2007-07-06 08:20:00,80.952,80.997,80.941,80.974,276630000.0
2007-07-06 08:25:00,80.991,80.998,80.959,80.968,333400000.0
2007-07-06 08:30:00,80.98,81.043,80.975,81.005,568920000.0
2007-07-06 08:35:00,80.995,81.058,80.986,81.006,276280000.0
2007-07-06 08:40:00,81.007,81.018,80.976,81.017,511610000.0
2007-07-06 08:45:00,80.983,81.024,80.972,80.977,570690000.0
2007-07-06 08:50:00,80.989,81.017,80.956,80.985,507890000.0
2007-07-06 08:55:00,80.984,80.984,80.918,80.931,304880000.0
2007-07-06 09:00:00,80.942,80.982,80.926,80.926,485760000.0
2007-07-06 09:05:00,80.939,80.968,80.928,80.939,451890000.0
2007-07-06 09:10:00,80.94,80.952,80.912,80.92,468940000.0
2007-07-06 09:15:00,80.938,80.989,80.936,80.957,486790000.0
2007-07-06 09:20:00,80.967,80.987,80.938,80.987,522660000.0
2007-07-06 09:25:00,80.945,80.972,80.94,80.957,544820000.0
2007-07-06 09:30:00,80.958,80.978,80.949,80.955,290590000.0
2007-07-06 09:35:00,80.965,81.0,80.941,80.987,512450000.0
2007-07-06 09:40:00,80.951,80.988,80.936,80.962,508430000.0
2007-07-06 09:45:00,80.982,80.982,80.94,80.969,390630000.0
2007-07-06 09:50:00,80.938,80.996,80.938,80.986,603410000.0
2007-07-06 09:55:00,80.96,81.002,80.96,80.961,355450000.0
2007-07-06 10:00:00,80.997,80.997,80.934,80.934,388620000.0
2007-07-06 10:05:00,80.979,80.998,80.926,80.992,528540000.0
2007-07-06 10:10:00,80.941,80.958,80.926,80.957,482200000.0
2007-07-06 10:15:00,80.968,80.968,80.922,80.952,563810000.0
2007-07-06 10:20:00,80.915,80.959,80.91,80.94,570980000.0
2007-07-06 10:25:00,80.914,80.94,80.895,80.929,601430000.0
2007-07-06 10:30:00,80.899,80.924,80.886,80.924,485190000.0
2007-07-06 10:35:00,80.891,80.935,80.884,80.933,407870000.0
2007-07-06 10:40:00,80.928,80.958,80.903,80.913,488310000.0
2007-07-06 10:45:00,80.91,80.93,80.9,80.922,293020000.0
2007-07-06 10:50:00,80.902,80.949,80.9,80.942,576280000.0
2007-07-06 10:55:00,80.929,80.968,80.923,80.927,634410000.0
2007-07-06 11:00:00,80.973,80.976,80.921,80.93,234930000.0
2007-07-06 11:05:00,80.945,80.966,80.917,80.945,650700000.0
2007-07-06 11:10:00,80.932,80.982,80.93,80.964,388830000.0
2007-07-06 11:15:00,80.957,80.979,80.931,80.968,560140000.0
2007-07-06 11:20:00,80.993,81.016,80.972,81.006,389860000.0
2007-07-06 11:25:00,80.967,80.982,80.943,80.943,337230000.0
2007-07-06 11:30:00,80.932,80.982,80.932,80.954,490230000.0
2007-07-06 11:35:00,80.964,80.979,80.915,80.957,402590000.0
2007-07-06 11:40:00,80.942,80.97,80.931,80.938,492950000.0
2007-07-06 11:45:00,80.967,81.001,80.951,80.951,654840000.0
2007-07-06 11:50:00,80.981,81.005,80.952,80.999,500010000.0
2007-07-06 11:55:00,80.96,80.99,80.951,80.983,391610000.0
2007-07-06 12:00:00,80.956,80.988,80.935,80.965,668340000.0
2007-07-06 12:05:00,80.939,80.992,80.932,80.953,567130000.0
2007-07-06 12:10:00,80.957,80.995,80.945,80.985,654940000.0
2007-07-06 12:15:00,81.001,81.001,80.965,80.983,141760000.0
2007-07-06 12:20:00,80.964,80.999,80.964,80.989,392470000.0
2007-07-06 12:25:00,80.951,80.983,80.938,80.945,262940000.0
2007-07-06 12:30:00,80.955,80.998,80.949,80.99,555100000.0
2007-07-06 12:35:00,80.995,80.998,80.941,80.974,330420000.0
2007-07-06 12:40:00,80.984,80.984,80.935,80.972,318520000.0
2007-07-06 12:45:00,80.949,80.966,80.928,80.958,372750000.0
2007-07-06 12:50:00,80.957,80.961,80.934,80.951,320960000.0
2007-07-06 12:55:00,80.955,80.967,80.942,80.96,451170000.0
2007-07-06 13:00:00,80.934,80.956,80.904,80.946,678460000.0
2007-07-06 13:05:00,80.938,80.969,80.912,80.946,504850000.0
2007-07-06 13:10:00,80.94,80.964,80.921,80.961,344370000.0
2007-07-06 13:15:00,80.923,80.965,80.913,80.94,596030000.0
2007-07-06 13:20:00,80.947,80.98,80.941,80.964,650990000.0
2007-07-06 13:25:00,80.954,80.994,80.954,80.981,418840000.0
2007-07-06 13:30:00,80.97,80.991,80.941,80.98,538850000.0
2007-07-06 13:35:00,80.986,80.986,80.93,80.957,540350000.0
2007-07-06 13:40:00,80.923,80.985,80.922,80.957,401580000.0
2007-07-06 13:45:00,80.951,80.983,80.942,80.97,561670000.0
2007-07-06 13:50:00,80.942,80.972,80.918,80.919,490740000.0
2007-07-06 13:55:00,80.929,80.959,80.921,80.937,674360000.0
2007-07-06 14:00:00,80.95,80.981,80.917,80.924,424920000.0
2007-07-06 14:05:00,80.94,80.963,80.894,80.923,546730000.0
2007-07-06 14:10:00,80.887,80.935,80.887,80.914,517400000.0
2007-07-06 14:15:00,80.948,80.948,80.893,80.916,540730000.0
2007-07-06 14:20:00,80.901,80.948,80.883,80.921,545890000.0
2007-07-06 14:25:00,80.924,80.945,80.823,80.91,647500000.0
2007-07-06 14:30:00,80.898,81.047,80.891,81.001,398580000.0
2007-07-06 14:35:00,81.014,81.046,80.959,80.96,590380000.0
2007-07-06 14:40:00,80.972,81.039,80.957,81.004,653020000.0
2007-07-06 14:45:00,81.014,81.031,80.982,80.983,566660000.0
2007-07-06 14:50:00,80.992,81.027,80.978,81.018,407620000.0
2007-07-06 14:55:00,80.988,81.005,80.937,80.991,434340000.0
2007-07-06 15:00:00,80.956,81.012,80.941,80.959,649810000.0
2007-07-06 15:05:00,80.967,81.024,80.939,81.005,403030000.0
2007-07-06 15:10:00,80.995,81.051,80.988,81.025,710950000.0
2007-07-06 15:15:00,81.015,81.068,81.015,81.043,409250000.0
2007-07-06 15:20:00,81.027,81.107,81.016,81.08,479610000.0
2007-07-06 15:25:00,81.09,81.108,81.069,81.078,384590000.0
2007-07-06 15:30:00,81.1,81.101,81.049,81.049,522620000.0
2007-07-06 15:35:00,81.041,81.075,81.028,81.061,542570000.0
2007-07-06 15:40:00,81.04,81.082,81.039,81.049,426320000.0
2007-07-06 15:45:00,81.04,81.063,81.028,81.048,428600000.0
2007-07-06 15:50:00,81.056,81.058,81.017,81.032,396390000.0
2007-07-06 15:55:00,81.02,81.053,81.016,81.034,474560000.0
2007-07-06 16:00:00,81.046,81.049,80.993,80.993,334400000.0
2007-07-06 16:05:00,81.012,81.044,80.98,80.991,364210000.0
2007-07-06 16:10:00,80.979,80.992,80.927,80.934,635040000.0
2007-07-06 16:15:00,80.949,81.011,80.945,80.976,473980000.0
2007-07-06 16:20:00,80.985,81.012,80.95,80.96,661830000.0
2007-07-06 16:25:00,80.948,81.023,80.938,81.006,459450000.0
2007-07-06 16:30:00,81.001,81.031,80.981,80.997,584570000.0
2007-07-06 16:35:00,80.993,81.012,80.969,80.987,489120000.0
2007-07-06 16:40:00,80.983,81.021,80.974,81.002,391050000.0
2007-07-06 16:45:00,81.008,81.032,80.973,80.997,631600000.0
2007-07-06 16:50:00,80.975,81.006,80.963,81.0,436990000.0
2007-07-06 16:55:00,80.976,81.023,80.964,81.023,637920000.0
2007-07-06 17:00:00,80.983,81.011,80.961,80.971,367870000.0
2007-07-06 17:05:00,80.976,81.001,80.934,80.965,551890000.0
2007-07-06 17:10:00,80.962,80.985,80.954,80.983,502650000.0
2007-07-06 17:15:00,80.993,80.996,80.934,80.989,374840000.0
2007-07-06 17:20:00,80.979,80.98,80.936,80.95,433630000.0
2007-07-06 17:25:00,80.971,81.0,80.965,80.994,381170000.0
2007-07-06 17:30:00,80.984,80.995,80.96,80.961,585310000.0
2007-07-06 17:35:00,80.989,81.032,80.978,81.01,309450000.0
2007-07-06 17:40:00,81.017,81.041,80.976,80.997,517740000.0
2007-07-06 17:45:00,80.983,81.066,80.983,81.064,571750000.0
2007-07-06 17:50:00,81.032,81.084,81.028,81.037,650900000.0
2007-07-06 17:55:00,81.042,81.073,81.023,81.045,465910000.0
2007-07-06 18:00:00,81.086,81.111,81.055,81.111,667180000.0
2007-07-06 18:05:00,81.102,81.126,81.071,81.126,399230000.0
2007-07-06 18:10:00,81.105,81.138,81.09,81.09,503120000.0
2007-07-06 18:15:00,81.113,81.113,81.07,81.07,366890000.0
2007-07-06 18:20:00,81.058,81.091,81.049,81.056,709220000.0
2007-07-06 18:25:00,81.046,81.08,81.046,81.068,427050000.0
2007-07-06 18:30:00,81.075,81.118,81.042,81.096,434230000.0
2007-07-06 18:35:00,81.091,81.108,81.08,81.083,375700000.0
2007-07-06 18:40:00,81.094,81.103,81.081,81.099,134430000.0
2007-07-06 18:45:00,81.108,81.109,81.067,81.103,368170000.0
2007-07-06 18:50:00,81.087,81.106,81.081,81.1,246220000.0
2007-07-06 18:55:00,81.117,81.117,81.083,81.113,176020000.0
2007-07-06 19:00:00,81.084,81.117,81.051,81.058,534810000.0
2007-07-06 19:05:00,81.083,81.098,81.054,81.096,661280000.0
2007-07-06 19:10:00,81.072,81.098,81.07,81.094,199490000.0
2007-07-06 19:15:00,81.115,81.117,81.075,81.096,358120000.0
2007-07-06 19:20:00,81.104,81.117,81.078,81.079,394770000.0
2007-07-06 19:25:00,81.087,81.095,81.08,81.095,417600000.0
2007-07-06 19:30:00,81.116,81.118,81.063,81.077,470590000.0
2007-07-06 19:35:00,81.072,81.122,81.059,81.111,517480000.0
2007-07-06 19:40:00,81.087,81.096,81.07,81.087,675720000.0
2007-07-06 19:45:00,81.099,81.111,81.068,81.07,419610000.0
2007-07-06 19:50:00,81.106,81.106,81.08,81.081,397200000.0
2007-07-06 19:55:00,81.1,81.121,81.078,81.103,193510000.0
2007-07-06 20:00:00,81.06,81.107,81.053,81.099,121830000.0
2007-07-06 20:05:00,81.125,81.125,81.08,81.08,169540000.0
2007-07-06 20:10:00,81.121,81.128,81.092,81.126,205960000.0
2007-07-06 20:15:00,81.099,81.148,81.099,81.128,279790000.0
2007-07-06 20:20:00,81.145,81.148,81.138,81.14,208070000.0
2007-07-06 20:25:00,81.149,81.15,81.133,81.148,400560000.0
2007-07-06 20:30:00,81.132,81.146,81.078,81.118,141520000.0
2007-07-06 20:35:00,81.13,81.157,81.122,81.153,223800000.0
2007-07-06 20:40:00,81.138,81.157,81.118,81.156,122490000.0
2007-07-06 20:45:00,81.13,81.155,81.114,81.114,31280000.0
2007-07-06 20:50:00,81.13,81.165,81.119,81.148,387710000.0
2007-07-06 20:55:00,81.156,81.17,81.117,81.156,218470000.0
2007-07-06 21:00:00,81.126,81.159,81.114,81.137,355280000.0
2007-07-06 21:05:00,81.126,81.157,81.118,81.152,250800000.0
2007-07-06 21:10:00,81.135,81.137,81.128,81.129,116000000.0
2007-07-06 21:15:00,81.143,81.156,81.139,81.149,226070000.0
2007-07-06 21:20:00,81.153,81.166,81.124,81.158,305480000.0
2007-07-06 21:25:00,81.166,81.176,81.163,81.168,62030000.0
2007-07-06 21:30:00,81.104,81.166,81.099,81.129,180250000.0
2007-07-06 21:35:00,81.175,81.176,81.158,81.159,205320000.0
2007-07-06 21:40:00,81.12,81.163,81.114,81.12,232190000.0
2007-07-06 21:45:00,81.157,81.16,81.118,81.125,350010000.0
2007-07-06 21:50:00,81.139,81.167,81.094,81.126,248140000.0
2007-07-06 21:55:00,81.116,81.155,81.116,81.121,140000000.0
2007-07-06 22:00:00,81.124,81.174,81.105,81.122,348910000.0
2007-07-06 22:05:00,81.11,81.116,81.052,81.08,252780000.0
2007-07-06 22:10:00,81.038,81.082,81.036,81.046,291320000.0
2007-07-06 22:15:00,81.036,81.064,81.025,81.033,130250000.0
2007-07-06 22:20:00,81.036,81.088,81.03,81.081,327300000.0
2007-07-06 22:25:00,81.084,81.098,81.035,81.043,240390000.0
2007-07-06 22:30:00,81.031,81.071,81.025,81.035,167120000.0
2007-07-06 22:35:00,81.037,81.074,81.03,81.039,429890000.0
2007-07-06 22:40:00,81.066,81.067,81.007,81.007,200770000.0
2007-07-06 22:45:00,81.046,81.066,81.018,81.055,81600000.0
2007-07-06 22:50:00,81.069,81.085,81.022,81.075,257710000.0
2007-07-06 22:55:00,81.055,81.076,81.036,81.038,257670000.0
2007-07-09 02:00:00,81.124,81.143,81.104,81.135,266230000.0
2007-07-09 02:05:00,81.117,81.147,81.11,81.142,522920000.0
2007-07-09 02:10:00,81.114,81.147,81.114,81.142,387650000.0
2007-07-09 02:15:00,81.153,81.181,81.134,81.148,544750000.0
2007-07-09 02:20:00,81.138,81.168,81.118,81.126,442660000.0
2007-07-09 02:25:00,81.137,81.169,81.136,81.162,221540000.0
2007-07-09 02:30:00,81.136,81.17,81.13,81.14,288640000.0
2007-07-09 02:35:00,81.148,81.184,81.139,81.163,279770000.0
2007-07-09 02:40:00,81.158,81.182,81.158,81.177,77420000.0
2007-07-09 02:45:00,81.187,81.196,81.158,81.166,254790000.0
2007-07-09 02:50:00,81.178,81.206,81.167,81.181,218520000.0
2007-07-09 02:55:00,81.166,81.216,81.166,81.177,387090000.0
2007-07-09 03:00:00,81.211,81.218,81.157,81.191,283090000.0
2007-07-09 03:05:00,81.209,81.227,81.181,81.195,485030000.0
2007-07-09 03:10:00,81.206,81.226,81.177,81.205,257080000.0
2007-07-09 03:15:00,81.225,81.225,81.189,81.217,89340000.0
2007-07-09 03:20:00,81.199,81.225,81.193,81.209,325750000.0
2007-07-09 03:25:00,81.227,81.227,81.183,81.213,225980000.0
2007-07-09 03:30:00,81.21,81.24,81.199,81.2,242390000.0
2007-07-09 03:35:00,81.205,81.25,81.199,81.246,301090000.0
2007-07-09 03:40:00,81.216,81.26,81.215,81.218,344360000.0
2007-07-09 03:45:00,81.236,81.276,81.23,81.264,260470000.0
2007-07-09 03:50:00,81.268,81.27,81.228,81.26,299730000.0
2007-07-09 03:55:00,81.273,81.296,81.244,81.294,443940000.0
2007-07-09 04:00:00,81.269,81.316,81.269,81.309,129120000.0
2007-07-09 04:05:00,81.281,81.301,81.266,81.293,369530000.0
2007-07-09 04:10:00,81.296,81.33,81.28,81.326,398350000.0
2007-07-09 04:15:00,81.335,81.337,81.289,81.321,372430000.0
2007-07-09 04:20:00,81.297,81.331,81.287,81.296,429540000.0
2007-07-09 04:25:00,81.306,81.343,81.292,81.292,228860000.0
2007-07-09 04:30:00,81.303,81.333,81.281,81.287,407240000.0
2007-07-09 04:35:00,81.291,81.336,81.288,81.318,327520000.0
2007-07-09 04:40:00,81.311,81.328,81.287,81.287,234460000.0
2007-07-09 04:45:00,81.301,81.347,81.288,81.292,276320000.0
2007-07-09 04:50:00,81.304,81.338,81.297,81.33,134170000.0
2007-07-09 04:55:00,81.286,81.326,81.286,81.315,189330000.0
2007-07-09 05:00:00,81.283,81.329,81.274,81.322,307640000.0
2007-07-09 05:05:00,81.293,81.326,81.287,81.319,336910000.0
2007-07-09 05:10:00,81.326,81.326,81.31,81.31,91330000.0
2007-07-09 05:15:00,81.317,81.317,81.279,81.303,187280000.0
2007-07-09 05:20:00,81.314,81.328,81.292,81.321,431690000.0
2007-07-09 05:25:00,81.308,81.326,81.29,81.315,306190000.0
2007-07-09 05:30:00,81.303,81.325,81.284,81.303,326390000.0
2007-07-09 05:35:00,81.281,81.329,81.272,81.305,328890000.0
2007-07-09 05:40:00,81.316,81.324,81.284,81.317,247710000.0
2007-07-09 05:45:00,81.304,81.351,81.3,81.324,510050000.0
2007-07-09 05:50:00,81.313,81.348,81.299,81.308,452810000.0
2007-07-09 05:55:00,81.304,81.341,81.302,81.324,411890000.0
2007-07-09 06:00:00,81.326,81.341,81.304,81.325,201210000.0
2007-07-09 06:05:00,81.315,81.347,81.306,81.341,311670000.0
2007-07-09 06:10:00,81.312,81.39,81.31,81.336,355030000.0
2007-07-09 06:15:00,81.362,81.365,81.308,81.328,331120000.0
2007-07-09 06:20:00,81.375,81.379,81.304,81.343,348340000.0
2007-07-09 06:25:00,81.306,81.358,81.305,81.345,314890000.0
2007-07-09 06:30:00,81.342,81.359,81.333,81.346,421980000.0
2007-07-09 06:35:00,81.385,81.392,81.34,81.38,356140000.0
2007-07-09 06:40:00,81.355,81.408,81.331,81.335,259500000.0
2007-07-09 06:45:00,81.394,81.411,81.333,81.346,397410000.0
2007-07-09 06:50:00,81.353,81.405,81.335,81.348,270800000.0
2007-07-09 06:55:00,81.345,81.39,81.331,81.333,345750000.0
2007-07-09 07:00:00,81.328,81.382,81.328,81.352,417830000.0
2007-07-09 07:05:00,81.331,81.406,81.331,81.382,378080000.0
2007-07-09 07:10:00,81.395,81.398,81.389,81.391,91080000.0
2007-07-09 07:15:00,81.408,81.408,81.369,81.371,178590000.0
2007-07-09 07:20:00,81.415,81.418,81.327,81.353,189850000.0
2007-07-09 07:25:00,81.337,81.366,81.322,81.334,247530000.0
2007-07-09 07:30:00,81.365,81.367,81.321,81.349,401110000.0
2007-07-09 07:35:00,81.355,81.374,81.325,81.364,366010000.0
2007-07-09 07:40:00,81.354,81.362,81.317,81.336,371730000.0
2007-07-09 07:45:00,81.316,81.347,81.306,81.323,482790000.0
2007-07-09 07:50:00,81.307,81.349,81.304,81.337,523150000.0
2007-07-09 07:55:00,81.332,81.343,81.319,81.334,210700000.0
2007-07-09 08:00:00,81.349,81.358,81.343,81.351,180950000.0
2007-07-09 08:05:00,81.327,81.352,81.325,81.332,513210000.0
2007-07-09 08:10:00,81.325,81.349,81.32,81.334,538750000.0
2007-07-09 08:15:00,81.317,81.342,81.302,81.303,672630000.0
2007-07-09 08:20:00,81.321,81.352,81.296,81.324,494520000.0
2007-07-09 08:25:00,81.285,81.318,81.279,81.28,463060000.0
2007-07-09 08:30:00,81.296,81.336,81.283,81.332,673770000.0
2007-07-09 08:35:00,81.322,81.344,81.304,81.316,518510000.0
2007-07-09 08:40:00,81.309,81.345,81.304,81.317,625210000.0
2007-07-09 08:45:00,81.334,81.359,81.304,81.352,354860000.0
2007-07-09 08:50:00,81.325,81.347,81.303,81.343,648840000.0
2007-07-09 08:55:00,81.315,81.364,81.309,81.349,592440000.0
2007-07-09 09:00:00,81.37,81.371,81.348,81.358,295160000.0
2007-07-09 09:05:00,81.322,81.338,81.281,81.294,632670000.0
2007-07-09 09:10:00,81.271,81.293,81.234,81.241,583820000.0
2007-07-09 09:15:00,81.246,81.303,81.234,81.298,405190000.0
2007-07-09 09:20:00,81.238,81.267,81.225,81.251,488950000.0
2007-07-09 09:25:00,81.241,81.266,81.233,81.246,564840000.0
2007-07-09 09:30:00,81.226,81.273,81.21,81.236,487380000.0
2007-07-09 09:35:00,81.264,81.269,81.216,81.242,671340000.0
2007-07-09 09:40:00,81.21,81.243,81.196,81.242,489980000.0
2007-07-09 09:45:00,81.217,81.248,81.2,81.207,526470000.0
2007-07-09 09:50:00,81.2,81.243,81.196,81.232,406050000.0
2007-07-09 09:55:00,81.199,81.238,81.193,81.215,673440000.0
2007-07-09 10:00:00,81.217,81.243,81.217,81.238,444800000.0
2007-07-09 10:05:00,81.223,81.279,81.196,81.268,619760000.0
2007-07-09 10:10:00,81.219,81.241,81.184,81.184,540910000.0
2007-07-09 10:15:00,81.183,81.22,81.164,81.178,502530000.0
2007-07-09 10:20:00,81.196,81.212,81.15,81.17,607450000.0
2007-07-09 10:25:00,81.177,81.177,81.093,81.128,584360000.0
2007-07-09 10:30:00,81.158,81.181,81.134,81.158,491050000.0
2007-07-09 10:35:00,81.154,81.188,81.102,81.102,712870000.0
2007-07-09 10:40:00,81.106,81.161,81.106,81.143,349210000.0
2007-07-09 10:45:00,81.154,81.162,81.102,81.126,641590000.0
2007-07-09 10:50:00,81.121,81.174,81.113,81.134,577800000.0
2007-07-09 10:55:00,81.112,81.136,81.1,81.113,370480000.0
2007-07-09 11:00:00,81.139,81.139,81.086,81.105,678840000.0
2007-07-09 11:05:00,81.097,81.133,81.079,81.104,475190000.0
2007-07-09 11:10:00,81.103,81.144,81.094,81.106,683190000.0
2007-07-09 11:15:00,81.145,81.147,81.097,81.143,383430000.0
2007-07-09 11:20:00,81.148,81.164,81.115,81.136,452120000.0
2007-07-09 11:25:00,81.12,81.161,81.111,81.131,524800000.0
2007-07-09 11:30:00,81.129,81.151,81.099,81.123,421200000.0
2007-07-09 11:35:00,81.133,81.149,81.099,81.129,606810000.0
2007-07-09 11:40:00,81.137,81.151,81.096,81.129,446320000.0
2007-07-09 11:45:00,81.128,81.182,81.119,81.139,572170000.0
2007-07-09 11:50:00,81.146,81.196,81.139,81.168,407560000.0
2007-07-09 11:55:00,81.15,81.202,81.137,81.178,295220000.0
2007-07-09 12:00:00,81.191,81.253,81.16,81.204,418370000.0
2007-07-09 12:05:00,81.172,81.22,81.168,81.206,387380000.0
2007-07-09 12:10:00,81.178,81.224,81.174,81.201,381700000.0
2007-07-09 12:15:00,81.189,81.221,81.169,81.185,411080000.0
2007-07-09 12:20:00,81.181,81.219,81.174,81.196,539450000.0
2007-07-09 12:25:00,81.189,81.22,81.177,81.187,540440000.0
2007-07-09 12:30:00,81.209,81.229,81.181,81.202,369930000.0
2007-07-09 12:35:00,81.18,81.245,81.176,81.241,515240000.0
2007-07-09 12:40:00,81.22,81.22,81.186,81.19,385590000.0
2007-07-09 12:45:00,81.206,81.238,81.189,81.19,704920000.0
2007-07-09 12:50:00,81.219,81.223,81.209,81.211,362070000.0
2007-07-09 12:55:00,81.18,81.234,81.178,81.202,691290000.0
2007-07-09 13:00:00,81.233,81.234,81.175,81.219,399660000.0
2007-07-09 13:05:00,81.221,81.231,81.192,81.227,501100000.0
2007-07-09 13:10:00,81.222,81.235,81.197,81.235,568010000.0
2007-07-09 13:15:00,81.207,81.231,81.179,81.185,654790000.0
2007-07-09 13:20:00,81.18,81.219,81.178,81.198,572570000.0
2007-07-09 13:25:00,81.185,81.2,81.173,81.188,392540000.0
2007-07-09 13:30:00,81.197,81.221,81.152,81.152,653070000.0
2007-07-09 13:35:00,81.157,81.178,81.146,81.166,528740000.0
2007-07-09 13:40:00,81.154,81.194,81.152,81.185,539500000.0
2007-07-09 13:45:00,81.169,81.203,81.149,81.157,524160000.0
2007-07-09 13:50:00,81.158,81.198,81.149,81.176,703510000.0
2007-07-09 13:55:00,81.145,81.202,81.144,81.186,415500000.0
2007-07-09 14:00:00,81.2,81.208,81.173,81.186,654080000.0
2007-07-09 14:05:00,81.181,81.237,81.18,81.182,495250000.0
2007-07-09 14:10:00,81.202,81.238,81.167,81.178,551220000.0
2007-07-09 14:15:00,81.194,81.227,81.192,81.202,364060000.0
2007-07-09 14:20:00,81.217,81.271,81.202,81.256,703420000.0
2007-07-09 14:25:00,81.238,81.26,81.214,81.223,523330000.0
2007-07-09 14:30:00,81.235,81.243,81.221,81.229,408400000.0
2007-07-09 14:35:00,81.235,81.244,81.214,81.229,643240000.0
2007-07-09 14:40:00,81.238,81.242,81.203,81.233,577370000.0
2007-07-09 14:45:00,81.22,81.243,81.197,81.203,501380000.0
2007-07-09 14:50:00,81.229,81.241,81.204,81.23,468610000.0
2007-07-09 14:55:00,81.188,81.213,81.177,81.201,700170000.0
2007-07-09 15:00:00,81.179,81.231,81.178,81.218,469420000.0
2007-07-09 15:05:00,81.189,81.213,81.175,81.201,467310000.0
2007-07-09 15:10:00,81.169,81.207,81.166,81.184,481790000.0
2007-07-09 15:15:00,81.163,81.181,81.118,81.144,575160000.0
2007-07-09 15:20:00,81.138,81.164,81.1,81.109,460530000.0
2007-07-09 15:25:00,81.11,81.143,81.11,81.142,679920000.0
2007-07-09 15:30:00,81.109,81.163,81.109,81.121,489120000.0
2007-07-09 15:35:00,81.116,81.151,81.114,81.145,632250000.0
2007-07-09 15:40:00,81.126,81.142,81.12,81.136,240510000.0
2007-07-09 15:45:00,81.197,81.197,81.104,81.132,645450000.0
2007-07-09 15:50:00,81.121,81.168,81.105,81.142,539510000.0
2007-07-09 15:55:00,81.147,81.15,81.106,81.11,672610000.0
2007-07-09 16:00:00,81.14,81.147,81.081,81.111,390620000.0
2007-07-09 16:05:00,81.105,81.148,81.103,81.138,500570000.0
2007-07-09 16:10:00,81.108,81.165,81.108,81.121,680730000.0
2007-07-09 16:15:00,81.137,81.16,81.091,81.097,485940000.0
2007-07-09 16:20:00,81.114,81.162,81.106,81.147,501210000.0
2007-07-09 16:25:00,81.123,81.129,81.084,81.107,613270000.0
2007-07-09 16:30:00,81.084,81.106,81.072,81.072,486300000.0
2007-07-09 16:35:00,81.086,81.096,81.049,81.05,471440000.0
2007-07-09 16:40:00,81.058,81.077,81.016,81.036,705610000.0
2007-07-09 16:45:00,81.022,81.06,81.004,81.012,489320000.0
2007-07-09 16:50:00,81.028,81.043,80.992,81.001,642040000.0
2007-07-09 16:55:00,81.006,81.049,80.993,81.014,395420000.0
2007-07-09 17:00:00,80.989,81.069,80.986,81.059,628370000.0
2007-07-09 17:05:00,81.048,81.067,81.005,81.007,585660000.0
2007-07-09 17:10:00,81.004,81.035,80.989,81.033,348590000.0
2007-07-09 17:15:00,81.021,81.047,81.002,81.031,602870000.0
2007-07-09 17:20:00,81.02,81.05,81.01,81.041,535860000.0
2007-07-09 17:25:00,81.011,81.066,81.011,81.037,483870000.0
2007-07-09 17:30:00,81.062,81.086,81.026,81.075,573150000.0
2007-07-09 17:35:00,81.067,81.11,81.048,81.097,560940000.0
2007-07-09 17:40:00,81.06,81.091,81.057,81.069,562170000.0
2007-07-09 17:45:00,81.067,81.108,81.05,81.06,447140000.0
2007-07-09 17:50:00,81.055,81.097,81.052,81.083,667310000.0
2007-07-09 17:55:00,81.049,81.101,81.049,81.088,435320000.0
2007-07-09 18:00:00,81.099,81.104,81.064,81.079,585630000.0
2007-07-09 18:05:00,81.091,81.128,81.068,81.097,598020000.0
2007-07-09 18:10:00,81.062,81.103,81.061,81.073,374760000.0
2007-07-09 18:15:00,81.087,81.13,81.058,81.083,500460000.0
2007-07-09 18:20:00,81.126,81.129,81.083,81.122,528030000.0
2007-07-09 18:25:00,81.088,81.117,81.076,81.093,382070000.0
2007-07-09 18:30:00,81.081,81.111,81.065,81.094,694350000.0
2007-07-09 18:35:00,81.087,81.113,81.074,81.087,491650000.0
2007-07-09 18:40:00,81.096,81.12,81.071,81.076,592350000.0
2007-07-09 18:45:00,81.089,81.127,81.07,81.102,463520000.0
2007-07-09 18:50:00,81.075,81.094,81.056,81.061,672900000.0
2007-07-09 18:55:00,81.046,81.12,81.046,81.065,497200000.0
2007-07-09 19:00:00,81.102,81.107,81.097,81.098,259900000.0
2007-07-09 19:05:00,81.059,81.094,81.056,81.063,647680000.0
2007-07-09 19:10:00,81.067,81.098,81.059,81.069,588790000.0
2007-07-09 19:15:00,81.094,81.121,81.075,81.112,511860000.0
2007-07-09 19:20:00,81.114,81.129,81.09,81.121,378310000.0
2007-07-09 19:25:00,81.14,81.142,81.104,81.137,705810000.0
2007-07-09 19:30:00,81.106,81.156,81.106,81.139,454950000.0
2007-07-09 19:35:00,81.117,81.166,81.117,81.158,247260000.0
2007-07-09 19:40:00,81.099,81.156,81.099,81.15,398880000.0
2007-07-09 19:45:00,81.126,81.147,81.108,81.12,658710000.0
2007-07-09 19:50:00,81.11,81.174,81.109,81.15,419590000.0
2007-07-09 19:55:00,81.167,81.169,81.161,81.162,125270000.0
2007-07-09 20:00:00,81.121,81.144,81.113,81.137,678520000.0
2007-07-09 20:05:00,81.137,81.149,81.103,81.138,551040000.0
2007-07-09 20:10:00,81.103,81.138,81.103,81.125,555560000.0
2007-07-09 20:15:00,81.135,81.159,81.114,81.153,369180000.0
2007-07-09 20:20:00,81.092,81.158,81.085,81.143,621050000.0
2007-07-09 20:25:00,81.147,81.151,81.109,81.122,562980000.0
2007-07-09 20:30:00,81.108,81.133,81.077,81.089,497540000.0
2007-07-09 20:35:00,81.103,81.146,81.102,81.128,530720000.0
2007-07-09 20:40:00,81.119,81.143,81.098,81.143,685270000.0
2007-07-09 20:45:00,81.173,81.176,81.107,81.162,444350000.0
2007-07-09 20:50:00,81.166,81.169,81.11,81.127,362020000.0
2007-07-09 20:55:00,81.097,81.142,81.094,81.14,367740000.0
2007-07-09 21:00:00,81.115,81.157,81.115,81.15,244550000.0
2007-07-09 21:05:00,81.159,81.159,81.149,81.149,242020000.0
2007-07-09 21:10:00,81.135,81.156,81.118,81.12,238990000.0
2007-07-09 21:15:00,81.148,81.151,81.107,81.133,246130000.0
2007-07-09 21:20:00,81.109,81.13,81.097,81.124,354060000.0
2007-07-09 21:25:00,81.089,81.141,81.086,81.126,358660000.0
2007-07-09 21:30:00,81.14,81.166,81.124,81.127,356640000.0
2007-07-09 21:35:00,81.167,81.167,81.123,81.153,247880000.0
2007-07-09 21:40:00,81.117,81.147,81.114,81.141,251600000.0
2007-07-09 21:45:00,81.157,81.157,81.149,81.153,243250000.0
2007-07-09 21:50:00,81.112,81.144,81.109,81.139,476510000.0
2007-07-09 21:55:00,81.127,81.134,81.12,81.125,250250000.0
2007-07-09 22:00:00,81.135,81.15,81.116,81.15,530580000.0
2007-07-09 22:05:00,81.121,81.168,81.116,81.16,484070000.0
2007-07-09 22:10:00,81.137,81.162,81.118,81.124,251100000.0
2007-07-09 22:15:00,81.131,81.168,81.108,81.115,483320000.0
2007-07-09 22:20:00,81.127,81.161,81.114,81.153,369420000.0
2007-07-09 22:25:00,81.127,81.169,81.124,81.162,406070000.0
2007-07-09 22:30:00,81.138,81.166,81.128,81.136,490420000.0
2007-07-09 22:35:00,81.177,81.177,81.111,81.13,519610000.0
2007-07-09 22:40:00,81.1,81.136,81.1,81.107,365910000.0
2007-07-09 22:45:00,81.144,81.148,81.1,81.117,506160000.0
2007-07-09 22:50:00,81.113,81.158,81.111,81.149,689890000.0
2007-07-09 22:55:00,81.177,81.178,81.136,81.14,378080000.0
2007-07-09 23:00:00,81.152,81.158,81.119,81.13,521730000.0
2007-07-09 23:05:00,81.142,81.174,81.128,81.162,693250000.0
2007-07-09 23:10:00,81.176,81.179,81.17,81.173,124950000.0
2007-07-09 23:15:00,81.167,81.167,81.105,81.107,639590000.0
2007-07-09 23:20:00,81.12,81.165,81.117,81.139,563850000.0
2007-07-09 23:25:00,81.109,81.146,81.1,81.1,501580000.0
2007-07-09 23:30:00,81.119,81.133,81.085,81.095,628830000.0
2007-07-09 23:35:00,81.09,81.129,81.087,81.119,376300000.0
2007-07-09 23:40:00,81.104,81.132,81.091,81.096,518430000.0
2007-07-09 23:45:00,81.098,81.137,81.083,81.117,519380000.0
2007-07-09 23:50:00,81.138,81.167,81.118,81.158,357380000.0
2007-07-09 23:55:00,81.145,81.171,81.145,81.167,121530000.0
2007-07-10 00:00:00,81.156,81.18,81.134,81.138,363360000.0
2007-07-10 00:05:00,81.152,81.207,81.151,81.199,540110000.0
2007-07-10 00:10:00,81.167,81.207,81.16,81.17,512700000.0
2007-07-10 00:15:00,81.198,81.198,81.138,81.146,516550000.0
2007-07-10 00:20:00,81.139,81.19,81.139,81.147,405110000.0
2007-07-10 00:25:00,81.144,81.188,81.136,81.139,369170000.0
2007-07-10 00:30:00,81.145,81.171,81.139,81.157,353250000.0
2007-07-10 00:35:00,81.167,81.209,81.138,81.179,718730000.0
2007-07-10 00:40:00,81.145,81.169,81.13,81.163,300270000.0
2007-07-10 00:45:00,81.175,81.189,81.171,81.18,258150000.0
2007-07-10 00:50:00,81.185,81.186,81.169,81.17,259780000.0
2007-07-10 00:55:00,81.176,81.177,81.139,81.15,384090000.0
2007-07-10 01:00:00,81.146,81.152,81.121,81.122,382490000.0
2007-07-10 01:05:00,81.126,81.147,81.1,81.135,701200000.0
2007-07-10 01:10:00,81.115,81.143,81.109,81.133,256460000.0
2007-07-10 01:15:00,81.145,81.156,81.107,81.11,362300000.0
2007-07-10 01:20:00,81.1,81.132,81.087,81.112,697380000.0
2007-07-10 01:25:00,81.157,81.157,81.109,81.111,243340000.0
2007-07-10 01:30:00,81.12,81.157,81.118,81.149,389490000.0
2007-07-10 01:35:00,81.132,81.169,81.116,81.16,363940000.0
2007-07-10 01:40:00,81.136,81.161,81.136,81.155,126830000.0
2007-07-10 01:45:00,81.155,81.166,81.123,81.161,367250000.0
2007-07-10 01:50:00,81.165,81.167,81.103,81.135,525650000.0
2007-07-10 01:55:00,81.125,81.17,81.118,81.146,387160000.0
2007-07-10 02:00:00,81.153,81.158,81.104,81.157,165840000.0
2007-07-10 02:05:00,81.146,81.209,81.139,81.16,654060000.0
2007-07-10 02:10:00,81.151,81.218,81.139,81.145,397690000.0
2007-07-10 02:15:00,81.158,81.2,81.141,81.154,254830000.0
2007-07-10 02:20:00,81.165,81.197,81.138,81.154,406590000.0
2007-07-10 02:25:00,81.156,81.197,81.149,81.154,487290000.0
2007-07-10 02:30:00,81.18,81.231,81.172,81.195,560920000.0
2007-07-10 02:35:00,81.207,81.238,81.181,81.203,544940000.0
2007-07-10 02:40:00,81.194,81.195,81.158,81.166,161160000.0
2007-07-10 02:45:00,81.18,81.213,81.172,81.193,360880000.0
2007-07-10 02:50:00,81.181,81.209,81.168,81.198,491560000.0
2007-07-10 02:55:00,81.174,81.22,81.162,81.185,645420000.0
2007-07-10 03:00:00,81.198,81.244,81.19,81.228,397270000.0
2007-07-10 03:05:00,81.216,81.246,81.205,81.241,434500000.0
2007-07-10 03:10:00,81.201,81.237,81.192,81.206,508320000.0
2007-07-10 03:15:00,81.184,81.22,81.177,81.187,549380000.0
2007-07-10 03:20:00,81.18,81.206,81.155,81.194,396090000.0
2007-07-10 03:25:00,81.145,81.172,81.121,81.144,397690000.0
2007-07-10 03:30:00,81.134,81.175,81.134,81.172,303690000.0
2007-07-10 03:35:00,81.164,81.201,81.142,81.167,535360000.0
2007-07-10 03:40:00,81.138,81.219,81.138,81.163,268830000.0
2007-07-10 03:45:00,81.164,81.204,81.164,81.175,154770000.0
2007-07-10 03:50:00,81.169,81.192,81.157,81.157,274540000.0
2007-07-10 03:55:00,81.165,81.205,81.165,81.194,423770000.0
2007-07-10 04:00:00,81.184,81.226,81.169,81.175,392320000.0
2007-07-10 04:05:00,81.185,81.206,81.165,81.177,331160000.0
2007-07-10 04:10:00,81.17,81.198,81.153,81.153,412790000.0
2007-07-10 04:15:00,81.134,81.172,81.116,81.131,448520000.0
2007-07-10 04:20:00,81.121,81.161,81.114,81.147,291360000.0
2007-07-10 04:25:00,81.096,81.133,81.091,81.11,254580000.0
2007-07-10 04:30:00,81.14,81.154,81.11,81.152,151650000.0
2007-07-10 04:35:00,81.149,81.175,81.116,81.175,258430000.0
2007-07-10 04:40:00,81.125,81.14,81.118,81.127,202560000.0
2007-07-10 04:45:00,81.157,81.17,81.12,81.153,477820000.0
2007-07-10 04:50:00,81.174,81.213,81.153,81.162,560070000.0
2007-07-10 04:55:00,81.164,81.207,81.157,81.199,252180000.0
2007-07-10 05:00:00,81.17,81.202,81.159,81.182,417800000.0
2007-07-10 05:05:00,81.16,81.191,81.155,81.179,538430000.0
2007-07-10 05:10:00,81.169,81.199,81.161,81.165,256380000.0
2007-07-10 05:15:00,81.196,81.196,81.143,81.175,362440000.0
2007-07-10 05:20:00,81.159,81.189,81.147,81.162,601320000.0
2007-07-10 05:25:00,81.166,81.217,81.156,81.156,362520000.0
2007-07-10 05:30:00,81.205,81.205,81.153,81.178,260870000.0
2007-07-10 05:35:00,81.182,81.192,81.163,81.177,440390000.0
2007-07-10 05:40:00,81.168,81.199,81.158,81.198,257530000.0
2007-07-10 05:45:00,81.192,81.196,81.154,81.182,252450000.0
2007-07-10 05:50:00,81.194,81.194,81.151,81.177,420480000.0
2007-07-10 05:55:00,81.161,81.171,81.127,81.164,554500000.0
2007-07-10 06:00:00,81.167,81.167,81.114,81.119,377660000.0
2007-07-10 06:05:00,81.129,81.178,81.123,81.168,413320000.0
2007-07-10 06:10:00,81.127,81.187,81.114,81.14,263280000.0
2007-07-10 06:15:00,81.127,81.179,81.127,81.131,549260000.0
2007-07-10 06:20:00,81.151,81.187,81.13,81.181,433210000.0
2007-07-10 06:25:00,81.149,81.181,81.129,81.135,376840000.0
2007-07-10 06:30:00,81.175,81.189,81.153,81.171,244160000.0
2007-07-10 06:35:00,81.185,81.187,81.147,81.167,243950000.0
2007-07-10 06:40:00,81.167,81.226,81.167,81.212,260290000.0
2007-07-10 06:45:00,81.237,81.237,81.181,81.212,269690000.0
2007-07-10 06:50:00,81.215,81.227,81.181,81.221,131140000.0
2007-07-10 06:55:00,81.187,81.216,81.176,81.208,237360000.0
2007-07-10 07:00:00,81.215,81.244,81.2,81.231,263050000.0
2007-07-10 07:05:00,81.206,81.232,81.197,81.207,537030000.0
2007-07-10 07:10:00,81.201,81.247,81.194,81.198,372550000.0
2007-07-10 07:15:00,81.235,81.236,81.193,81.236,366380000.0
2007-07-10 07:20:00,81.202,81.258,81.202,81.248,179340000.0
2007-07-10 07:25:00,81.222,81.244,81.203,81.227,273770000.0
2007-07-10 07:30:00,81.223,81.273,81.214,81.249,442850000.0
2007-07-10 07:35:00,81.243,81.278,81.238,81.245,580690000.0
2007-07-10 07:40:00,81.235,81.277,81.228,81.256,547810000.0
2007-07-10 07:45:00,81.248,81.293,81.238,81.293,372930000.0
2007-07-10 07:50:00,81.255,81.273,81.235,81.256,428630000.0
2007-07-10 07:55:00,81.267,81.28,81.236,81.236,457910000.0
2007-07-10 08:00:00,81.274,81.291,81.247,81.266,317810000.0
2007-07-10 08:05:00,81.253,81.296,81.249,81.291,549220000.0
2007-07-10 08:10:00,81.244,81.278,81.236,81.247,536480000.0
2007-07-10 08:15:00,81.26,81.291,81.246,81.259,457800000.0
2007-07-10 08:20:00,81.257,81.307,81.255,81.278,576430000.0
2007-07-10 08:25:00,81.254,81.296,81.247,81.257,653270000.0
2007-07-10 08:30:00,81.296,81.306,81.246,81.253,207490000.0
2007-07-10 08:35:00,81.242,81.293,81.234,81.288,563140000.0
2007-07-10 08:40:00,81.28,81.293,81.199,81.226,657950000.0
2007-07-10 08:45:00,81.209,81.253,81.194,81.194,352650000.0
2007-07-10 08:50:00,81.196,81.205,81.154,81.195,669890000.0
2007-07-10 08:55:00,81.174,81.206,81.171,81.188,380680000.0
2007-07-10 09:00:00,81.159,81.24,81.159,81.214,425980000.0
2007-07-10 09:05:00,81.245,81.245,81.184,81.228,526330000.0
2007-07-10 09:10:00,81.196,81.216,81.154,81.172,660920000.0
2007-07-10 09:15:00,81.167,81.222,81.163,81.22,173130000.0
2007-07-10 09:20:00,81.177,81.209,81.136,81.156,661880000.0
2007-07-10 09:25:00,81.148,81.181,81.106,81.166,388900000.0
2007-07-10 09:30:00,81.173,81.182,81.136,81.163,728550000.0
2007-07-10 09:35:00,81.133,81.2,81.133,81.197,567940000.0
2007-07-10 09:40:00,81.162,81.22,81.162,81.215,556060000.0
2007-07-10 09:45:00,81.239,81.245,81.202,81.229,543350000.0
2007-07-10 09:50:00,81.216,81.264,81.198,81.249,389410000.0
2007-07-10 09:55:00,81.209,81.219,81.175,81.212,514570000.0
2007-07-10 10:00:00,81.182,81.217,81.174,81.212,374680000.0
2007-07-10 10:05:00,81.181,81.226,81.179,81.215,637270000.0
2007-07-10 10:10:00,81.173,81.201,81.157,81.168,520220000.0
2007-07-10 10:15:00,81.191,81.215,81.165,81.198,286230000.0
2007-07-10 10:20:00,81.191,81.222,81.157,81.176,648620000.0
2007-07-10 10:25:00,81.157,81.213,81.122,81.205,628030000.0
2007-07-10 10:30:00,81.169,81.198,81.146,81.157,441270000.0
2007-07-10 10:35:00,81.147,81.19,81.126,81.168,452720000.0
2007-07-10 10:40:00,81.161,81.187,81.117,81.121,688980000.0
2007-07-10 10:45:00,81.154,81.16,81.114,81.143,365750000.0
2007-07-10 10:50:00,81.129,81.175,81.121,81.153,600240000.0
2007-07-10 10:55:00,81.154,81.166,81.114,81.114,519310000.0
2007-07-10 11:00:00,81.144,81.156,81.112,81.139,304230000.0
2007-07-10 11:05:00,81.123,81.169,81.107,81.15,635050000.0
2007-07-10 11:10:00,81.144,81.161,81.115,81.156,392970000.0
2007-07-10 11:15:00,81.151,81.174,81.124,81.147,633630000.0
2007-07-10 11:20:00,81.133,81.161,81.118,81.131,601530000.0
2007-07-10 11:25:00,81.157,81.171,81.085,81.095,516050000.0
2007-07-10 11:30:00,81.111,81.131,81.084,81.088,528450000.0
2007-07-10 11:35:00,81.099,81.127,81.086,81.095,642730000.0
2007-07-10 11:40:00,81.091,81.113,81.072,81.112,528120000.0
2007-07-10 11:45:00,81.1,81.118,81.06,81.067,426220000.0
2007-07-10 11:50:00,81.062,81.09,81.05,81.074,360480000.0
2007-07-10 11:55:00,81.069,81.103,81.049,81.103,448640000.0
2007-07-10 12:00:00,81.113,81.147,81.081,81.117,538940000.0
2007-07-10 12:05:00,81.088,81.168,81.083,81.167,520980000.0
2007-07-10 12:10:00,81.163,81.169,81.125,81.143,608640000.0
2007-07-10 12:15:00,81.151,81.185,81.086,81.096,511120000.0
2007-07-10 12:20:00,81.104,81.138,81.075,81.107,540330000.0
2007-07-10 12:25:00,81.09,81.115,81.049,81.061,630070000.0
2007-07-10 12:30:00,81.074,81.117,81.064,81.087,302990000.0
2007-07-10 12:35:00,81.079,81.168,81.079,81.13,452660000.0
2007-07-10 12:40:00,81.118,81.134,81.081,81.103,472540000.0
2007-07-10 12:45:00,81.086,81.121,81.07,81.073,677190000.0
2007-07-10 12:50:00,81.079,81.141,81.074,81.14,392280000.0
2007-07-10 12:55:00,81.1,81.179,81.1,81.176,642550000.0
2007-07-10 13:00:00,81.204,81.204,81.125,81.139,445600000.0
2007-07-10 13:05:00,81.152,81.21,81.143,81.194,556360000.0
2007-07-10 13:10:00,81.145,81.176,81.14,81.167,508180000.0
2007-07-10 13:15:00,81.179,81.194,81.123,81.145,424920000.0
2007-07-10 13:20:00,81.13,81.199,81.124,81.187,322470000.0
2007-07-10 13:25:00,81.154,81.154,81.088,81.098,392470000.0
2007-07-10 13:30:00,81.09,81.115,81.081,81.115,702720000.0
2007-07-10 13:35:00,81.099,81.142,81.064,81.088,473900000.0
2007-07-10 13:40:00,81.057,81.07,81.005,81.04,447410000.0
2007-07-10 13:45:00,81.051,81.08,80.991,80.995,536580000.0
2007-07-10 13:50:00,81.001,81.072,81.001,81.037,307070000.0
2007-07-10 13:55:00,81.032,81.06,81.024,81.024,388730000.0
2007-07-10 14:00:00,81.013,81.042,80.976,81.042,624980000.0
2007-07-10 14:05:00,81.022,81.022,80.918,80.937,387900000.0
2007-07-10 14:10:00,80.892,80.937,80.861,80.861,517510000.0
2007-07-10 14:15:00,80.884,80.903,80.79,80.831,383300000.0
2007-07-10 14:20:00,80.854,80.9,80.838,80.885,413670000.0
2007-07-10 14:25:00,80.888,80.924,80.867,80.894,397860000.0
2007-07-10 14:30:00,80.899,80.951,80.888,80.924,414820000.0
2007-07-10 14:35:00,80.954,80.954,80.914,80.936,491550000.0
2007-07-10 14:40:00,80.94,80.97,80.914,80.939,593740000.0
2007-07-10 14:45:00,80.953,80.98,80.915,80.929,309450000.0
2007-07-10 14:50:00,80.916,80.937,80.888,80.899,679410000.0
2007-07-10 14:55:00,80.924,80.924,80.819,80.847,362970000.0
2007-07-10 15:00:00,80.823,80.859,80.805,80.818,568400000.0
2007-07-10 15:05:00,80.814,80.872,80.804,80.842,569910000.0
2007-07-10 15:10:00,80.81,80.834,80.752,80.752,377320000.0
2007-07-10 15:15:00,80.738,80.774,80.716,80.764,675080000.0
2007-07-10 15:20:00,80.781,80.783,80.679,80.745,497540000.0
2007-07-10 15:25:00,80.709,80.741,80.678,80.734,478020000.0
2007-07-10 15:30:00,80.724,80.749,80.67,80.716,505340000.0
2007-07-10 15:35:00,80.701,80.73,80.682,80.722,599420000.0
2007-07-10 15:40:00,80.672,80.678,80.603,80.603,349840000.0
2007-07-10 15:45:00,80.628,80.638,80.541,80.554,485570000.0
2007-07-10 15:50:00,80.558,80.629,80.504,80.616,406530000.0
2007-07-10 15:55:00,80.65,80.662,80.609,80.621,391830000.0
2007-07-10 16:00:00,80.601,80.63,80.572,80.599,461600000.0
2007-07-10 16:05:00,80.591,80.637,80.582,80.632,284110000.0
2007-07-10 16:10:00,80.615,80.692,80.608,80.659,531410000.0
2007-07-10 16:15:00,80.651,80.68,80.645,80.663,558600000.0
2007-07-10 16:20:00,80.655,80.667,80.582,80.604,582590000.0
2007-07-10 16:25:00,80.59,80.63,80.58,80.598,573290000.0
2007-07-10 16:30:00,80.625,80.64,80.498,80.519,380530000.0
2007-07-10 16:35:00,80.513,80.63,80.499,80.567,663160000.0
2007-07-10 16:40:00,80.562,80.593,80.524,80.531,473460000.0
2007-07-10 16:45:00,80.542,80.544,80.357,80.414,331800000.0
2007-07-10 16:50:00,80.406,80.478,80.379,80.473,400490000.0
2007-07-10 16:55:00,80.473,80.522,80.463,80.479,447490000.0
2007-07-10 17:00:00,80.486,80.524,80.462,80.524,335060000.0
2007-07-10 17:05:00,80.514,80.537,80.471,80.502,402900000.0
2007-07-10 17:10:00,80.487,80.537,80.471,80.52,597850000.0
2007-07-10 17:15:00,80.514,80.592,80.514,80.543,513750000.0
2007-07-10 17:20:00,80.53,80.57,80.516,80.55,625930000.0
2007-07-10 17:25:00,80.531,80.543,80.501,80.536,439180000.0
2007-07-10 17:30:00,80.532,80.547,80.5,80.511,573550000.0
2007-07-10 17:35:00,80.502,80.532,80.484,80.53,503750000.0
2007-07-10 17:40:00,80.55,80.566,80.525,80.551,385470000.0
2007-07-10 17:45:00,80.54,80.586,80.54,80.561,271250000.0
2007-07-10 17:50:00,80.55,80.578,80.534,80.546,611660000.0
2007-07-10 17:55:00,80.542,80.572,80.511,80.511,504670000.0
2007-07-10 18:00:00,80.538,80.55,80.494,80.494,491750000.0
2007-07-10 18:05:00,80.495,80.541,80.489,80.52,530310000.0
2007-07-10 18:10:00,80.5,80.528,80.478,80.49,508360000.0
2007-07-10 18:15:00,80.505,80.536,80.485,80.532,419680000.0
2007-07-10 18:20:00,80.536,80.558,80.515,80.55,628070000.0
2007-07-10 18:25:00,80.529,80.544,80.513,80.524,370310000.0
2007-07-10 18:30:00,80.524,80.545,80.507,80.529,721170000.0
2007-07-10 18:35:00,80.543,80.556,80.518,80.551,276180000.0
2007-07-10 18:40:00,80.531,80.554,80.507,80.511,559970000.0
2007-07-10 18:45:00,80.504,80.551,80.504,80.549,413630000.0
2007-07-10 18:50:00,80.534,80.6,80.534,80.593,523960000.0
2007-07-10 18:55:00,80.581,80.616,80.569,80.569,633760000.0
2007-07-10 19:00:00,80.589,80.599,80.513,80.566,430430000.0
2007-07-10 19:05:00,80.559,80.619,80.543,80.601,666420000.0
2007-07-10 19:10:00,80.611,80.611,80.567,80.579,455430000.0
2007-07-10 19:15:00,80.57,80.602,80.544,80.567,466430000.0
2007-07-10 19:20:00,80.559,80.569,80.49,80.515,529890000.0
2007-07-10 19:25:00,80.5,80.524,80.498,80.499,391490000.0
2007-07-10 19:30:00,80.51,80.543,80.478,80.528,378460000.0
2007-07-10 19:35:00,80.541,80.576,80.532,80.532,666750000.0
2007-07-10 19:40:00,80.553,80.568,80.519,80.564,381210000.0
2007-07-10 19:45:00,80.566,80.566,80.419,80.434,379130000.0
2007-07-10 19:50:00,80.444,80.461,80.41,80.448,503490000.0
2007-07-10 19:55:00,80.465,80.467,80.425,80.433,421110000.0
2007-07-10 20:00:00,80.45,80.48,80.425,80.453,346620000.0
2007-07-10 20:05:00,80.46,80.502,80.453,80.497,360770000.0
2007-07-10 20:10:00,80.472,80.515,80.462,80.488,472820000.0
2007-07-10 20:15:00,80.479,80.519,80.473,80.519,474710000.0
2007-07-10 20:20:00,80.537,80.539,80.47,80.503,375660000.0
2007-07-10 20:25:00,80.511,80.527,80.483,80.514,249460000.0
2007-07-10 20:30:00,80.509,80.518,80.469,80.503,307020000.0
2007-07-10 20:35:00,80.514,80.521,80.482,80.489,428070000.0
2007-07-10 20:40:00,80.482,80.508,80.47,80.5,341720000.0
2007-07-10 20:45:00,80.507,80.508,80.416,80.442,292000000.0
2007-07-10 20:50:00,80.425,80.481,80.425,80.453,323480000.0
2007-07-10 20:55:00,80.455,80.468,80.399,80.429,534960000.0
2007-07-10 21:00:00,80.399,80.417,80.393,80.393,362100000.0
2007-07-10 21:05:00,80.386,80.409,80.363,80.373,348960000.0
2007-07-10 21:10:00,80.385,80.394,80.366,80.394,277610000.0
2007-07-10 21:15:00,80.4,80.417,80.392,80.396,22370000.0
2007-07-10 21:20:00,80.391,80.459,80.389,80.437,290970000.0
2007-07-10 21:25:00,80.44,80.457,80.424,80.433,274240000.0
2007-07-10 21:30:00,80.425,80.442,80.397,80.414,351330000.0
2007-07-10 21:35:00,80.411,80.427,80.38,80.414,393370000.0
2007-07-10 21:40:00,80.381,80.41,80.371,80.379,476170000.0
2007-07-10 21:45:00,80.391,80.433,80.387,80.388,383180000.0
2007-07-10 21:50:00,80.397,80.448,80.391,80.441,411240000.0
2007-07-10 21:55:00,80.407,80.419,80.38,80.382,177890000.0
2007-07-10 22:00:00,80.368,80.372,80.336,80.363,407610000.0
2007-07-10 22:05:00,80.371,80.402,80.344,80.364,393280000.0
2007-07-10 22:10:00,80.327,80.353,80.32,80.352,411320000.0
2007-07-10 22:15:00,80.376,80.405,80.359,80.377,195510000.0
2007-07-10 22:20:00,80.367,80.376,80.342,80.355,224950000.0
2007-07-10 22:25:00,80.33,80.35,80.316,80.318,401500000.0
2007-07-10 22:30:00,80.329,80.36,80.316,80.328,308950000.0
2007-07-10 22:35:00,80.319,80.345,80.313,80.337,474000000.0
2007-07-10 22:40:00,80.327,80.34,80.3,80.316,172930000.0
2007-07-10 22:45:00,80.314,80.329,80.282,80.296,307740000.0
2007-07-10 22:50:00,80.283,80.319,80.253,80.292,320410000.0
2007-07-10 22:55:00,80.277,80.293,80.239,80.246,251860000.0
2007-07-10 23:00:00,80.255,80.255,80.226,80.237,171680000.0
2007-07-10 23:05:00,80.267,80.267,80.21,80.247,171400000.0
2007-07-10 23:10:00,80.237,80.237,80.226,80.236,192390000.0
2007-07-10 23:15:00,80.233,80.276,80.233,80.272,46860000.0
2007-07-10 23:20:00,80.231,80.27,80.229,80.27,194370000.0
2007-07-10 23:25:00,80.234,80.262,80.217,80.217,262470000.0
2007-07-10 23:30:00,80.228,80.249,80.113,80.113,362690000.0
2007-07-10 23:35:00,80.121,80.141,80.078,80.101,433250000.0
2007-07-10 23:40:00,80.087,80.106,80.087,80.089,385260000.0
2007-07-10 23:45:00,80.092,80.094,79.981,80.029,258730000.0
2007-07-10 23:50:00,80.022,80.023,79.93,79.991,334780000.0
2007-07-10 23:55:00,79.981,79.997,79.949,79.997,159430000.0
2007-07-11 00:00:00,79.985,79.985,79.928,79.944,231170000.0
2007-07-11 00:05:00,79.934,79.952,79.876,79.878,282550000.0
2007-07-11 00:10:00,79.871,79.874,79.821,79.821,297160000.0
2007-07-11 00:15:00,79.826,79.835,79.771,79.795,413180000.0
2007-07-11 00:20:00,79.787,79.868,79.781,79.868,272560000.0
2007-07-11 00:25:00,79.87,79.929,79.858,79.909,223700000.0
2007-07-11 00:30:00,79.924,80.006,79.924,80.006,297270000.0
2007-07-11 00:35:00,80.018,80.071,79.989,80.023,409240000.0
2007-07-11 00:40:00,80.009,80.027,79.992,80.01,184040000.0
2007-07-11 00:45:00,80.023,80.055,80.007,80.016,371570000.0
2007-07-11 00:50:00,80.006,80.093,80.006,80.088,549000000.0
2007-07-11 00:55:00,80.045,80.045,79.905,79.923,295020000.0
2007-07-11 01:00:00,79.933,80.02,79.933,80.001,281040000.0
2007-07-11 01:05:00,79.998,80.055,79.992,80.05,157430000.0
2007-07-11 01:10:00,80.018,80.102,80.013,80.095,175720000.0
2007-07-11 01:15:00,80.118,80.132,80.071,80.107,258530000.0
2007-07-11 01:20:00,80.12,80.173,80.112,80.141,318510000.0
2007-07-11 01:25:00,80.148,80.153,80.099,80.136,218980000.0
2007-07-11 01:30:00,80.157,80.184,80.138,80.183,120500000.0
2007-07-11 01:35:00,80.158,80.201,80.154,80.183,340840000.0
2007-07-11 01:40:00,80.168,80.176,80.124,80.169,255670000.0
2007-07-11 01:45:00,80.19,80.235,80.177,80.202,310260000.0
2007-07-11 01:50:00,80.191,80.259,80.178,80.233,384790000.0
2007-07-11 01:55:00,80.234,80.24,80.203,80.224,379850000.0
2007-07-11 02:00:00,80.208,80.24,80.2,80.21,174930000.0
2007-07-11 02:05:00,80.195,80.235,80.144,80.166,506120000.0
2007-07-11 02:10:00,80.145,80.178,80.139,80.158,392790000.0
2007-07-11 02:15:00,80.171,80.219,80.163,80.187,390270000.0
2007-07-11 02:20:00,80.178,80.24,80.178,80.232,279200000.0
2007-07-11 02:25:00,80.191,80.258,80.188,80.223,524510000.0
2007-07-11 02:30:00,80.219,80.235,80.208,80.227,411770000.0
2007-07-11 02:35:00,80.228,80.287,80.225,80.242,534720000.0
2007-07-11 02:40:00,80.247,80.277,80.224,80.248,377340000.0
2007-07-11 02:45:00,80.222,80.272,80.186,80.189,285720000.0
2007-07-11 02:50:00,80.177,80.226,80.165,80.192,564480000.0
2007-07-11 02:55:00,80.19,80.226,80.178,80.185,539820000.0
2007-07-11 03:00:00,80.205,80.228,80.194,80.211,258470000.0
2007-07-11 03:05:00,80.179,80.211,80.132,80.141,407200000.0
2007-07-11 03:10:00,80.141,80.174,80.133,80.159,625870000.0
2007-07-11 03:15:00,80.173,80.209,80.166,80.187,547730000.0
2007-07-11 03:20:00,80.198,80.208,80.173,80.202,371990000.0
2007-07-11 03:25:00,80.188,80.212,80.18,80.196,279830000.0
2007-07-11 03:30:00,80.203,80.238,80.179,80.225,330010000.0
2007-07-11 03:35:00,80.225,80.255,80.195,80.2,679210000.0
2007-07-11 03:40:00,80.214,80.225,80.189,80.215,285800000.0
2007-07-11 03:45:00,80.222,80.229,80.202,80.225,182640000.0
2007-07-11 03:50:00,80.199,80.231,80.191,80.212,266220000.0
2007-07-11 03:55:00,80.194,80.214,80.191,80.213,399440000.0
2007-07-11 04:00:00,80.195,80.241,80.191,80.238,444790000.0
2007-07-11 04:05:00,80.232,80.247,80.212,80.212,310900000.0
2007-07-11 04:10:00,80.238,80.262,80.216,80.252,249310000.0
2007-07-11 04:15:00,80.236,80.247,80.227,80.238,277060000.0
2007-07-11 04:20:00,80.225,80.254,80.219,80.239,285680000.0
2007-07-11 04:25:00,80.211,80.268,80.211,80.241,390260000.0
2007-07-11 04:30:00,80.276,80.276,80.235,80.264,174250000.0
2007-07-11 04:35:00,80.251,80.278,80.223,80.227,385980000.0
2007-07-11 04:40:00,80.223,80.248,80.221,80.226,147780000.0
2007-07-11 04:45:00,80.276,80.276,80.219,80.266,627860000.0
2007-07-11 04:50:00,80.251,80.279,80.234,80.271,422020000.0
2007-07-11 04:55:00,80.262,80.298,80.241,80.264,355850000.0
2007-07-11 05:00:00,80.235,80.258,80.219,80.219,414960000.0
2007-07-11 05:05:00,80.21,80.248,80.21,80.212,419150000.0
2007-07-11 05:10:00,80.237,80.242,80.201,80.206,372360000.0
2007-07-11 05:15:00,80.206,80.221,80.183,80.192,322210000.0
2007-07-11 05:20:00,80.18,80.209,80.166,80.174,614070000.0
2007-07-11 05:25:00,80.176,80.228,80.169,80.223,265300000.0
2007-07-11 05:30:00,80.237,80.244,80.202,80.244,324540000.0
2007-07-11 05:35:00,80.212,80.248,80.204,80.244,711730000.0
2007-07-11 05:40:00,80.211,80.263,80.211,80.246,263650000.0
2007-07-11 05:45:00,80.245,80.254,80.211,80.211,289470000.0
2007-07-11 05:50:00,80.238,80.241,80.201,80.232,564670000.0
2007-07-11 05:55:00,80.206,80.261,80.206,80.242,419600000.0
2007-07-11 06:00:00,80.213,80.242,80.197,80.214,403040000.0
2007-07-11 06:05:00,80.206,80.211,80.171,80.196,395580000.0
2007-07-11 06:10:00,80.182,80.206,80.176,80.204,261180000.0
2007-07-11 06:15:00,80.186,80.247,80.183,80.21,562090000.0
2007-07-11 06:20:00,80.258,80.259,80.218,80.256,408550000.0
2007-07-11 06:25:00,80.24,80.256,80.219,80.226,252200000.0
2007-07-11 06:30:00,80.275,80.275,80.216,80.256,149180000.0
2007-07-11 06:35:00,80.224,80.29,80.218,80.245,408590000.0
2007-07-11 06:40:00,80.261,80.278,80.247,80.268,258740000.0
2007-07-11 06:45:00,80.277,80.277,80.221,80.227,258740000.0
2007-07-11 06:50:00,80.219,80.252,80.209,80.25,275130000.0
2007-07-11 06:55:00,80.257,80.266,80.222,80.229,540130000.0
2007-07-11 07:00:00,80.217,80.236,80.192,80.222,266900000.0
2007-07-11 07:05:00,80.237,80.237,80.196,80.221,560960000.0
2007-07-11 07:10:00,80.218,80.241,80.201,80.231,263340000.0
2007-07-11 07:15:00,80.21,80.235,80.166,80.195,374550000.0
2007-07-11 07:20:00,80.188,80.191,80.121,80.121,303030000.0
2007-07-11 07:25:00,80.123,80.131,80.047,80.083,554190000.0
2007-07-11 07:30:00,80.059,80.097,80.039,80.084,617990000.0
2007-07-11 07:35:00,80.048,80.068,79.977,79.988,619180000.0
2007-07-11 07:40:00,80.013,80.019,79.932,79.953,617120000.0
2007-07-11 07:45:00,79.925,79.951,79.875,79.898,400820000.0
2007-07-11 07:50:00,79.892,79.914,79.859,79.892,702610000.0
2007-07-11 07:55:00,79.857,79.924,79.832,79.895,487680000.0
2007-07-11 08:00:00,79.932,80.036,79.922,79.989,425940000.0
2007-07-11 08:05:00,79.954,80.027,79.949,80.02,543640000.0
2007-07-11 08:10:00,79.998,80.019,79.965,79.969,631030000.0
2007-07-11 08:15:00,79.989,80.006,79.874,79.874,413390000.0
2007-07-11 08:20:00,79.911,79.963,79.898,79.917,539850000.0
2007-07-11 08:25:00,79.922,79.956,79.887,79.937,657450000.0
2007-07-11 08:30:00,79.951,79.951,79.898,79.927,230300000.0
2007-07-11 08:35:00,79.893,79.938,79.892,79.921,532190000.0
2007-07-11 08:40:00,79.901,79.985,79.901,79.957,649130000.0
2007-07-11 08:45:00,79.979,79.991,79.928,79.96,368170000.0
2007-07-11 08:50:00,79.946,79.984,79.925,79.955,652710000.0
2007-07-11 08:55:00,79.937,79.98,79.927,79.951,550290000.0
2007-07-11 09:00:00,79.982,80.011,79.947,80.0,409800000.0
2007-07-11 09:05:00,80.013,80.013,79.947,79.976,543780000.0
2007-07-11 09:10:00,79.947,80.018,79.936,79.967,644860000.0
2007-07-11 09:15:00,79.962,79.98,79.854,79.854,174990000.0
2007-07-11 09:20:00,79.852,79.934,79.852,79.909,630760000.0
2007-07-11 09:25:00,79.93,79.973,79.927,79.964,385080000.0
2007-07-11 09:30:00,79.945,79.979,79.922,79.929,653250000.0
2007-07-11 09:35:00,79.931,79.971,79.918,79.942,542470000.0
2007-07-11 09:40:00,79.93,79.964,79.89,79.905,530110000.0
2007-07-11 09:45:00,79.939,79.964,79.906,79.913,524680000.0
2007-07-11 09:50:00,79.926,79.99,79.924,79.964,463100000.0
2007-07-11 09:55:00,79.981,80.009,79.945,79.96,685790000.0
2007-07-11 10:00:00,79.982,79.99,79.952,79.962,262160000.0
2007-07-11 10:05:00,79.968,79.999,79.958,79.989,673770000.0
2007-07-11 10:10:00,79.952,80.004,79.95,79.965,417780000.0
2007-07-11 10:15:00,79.987,80.084,79.977,80.084,282630000.0
2007-07-11 10:20:00,80.083,80.112,80.044,80.096,648990000.0
2007-07-11 10:25:00,80.1,80.109,80.027,80.032,605250000.0
2007-07-11 10:30:00,80.035,80.066,80.025,80.053,538090000.0
2007-07-11 10:35:00,80.07,80.093,80.034,80.087,451010000.0
2007-07-11 10:40:00,80.07,80.136,80.07,80.108,672870000.0
2007-07-11 10:45:00,80.129,80.148,80.096,80.096,364250000.0
2007-07-11 10:50:00,80.085,80.132,80.074,80.098,575370000.0
2007-07-11 10:55:00,80.092,80.177,80.085,80.171,516400000.0
2007-07-11 11:00:00,80.173,80.192,80.123,80.14,526830000.0
2007-07-11 11:05:00,80.165,80.174,80.126,80.139,634530000.0
2007-07-11 11:10:00,80.129,80.171,80.128,80.135,505450000.0
2007-07-11 11:15:00,80.134,80.202,80.134,80.177,614270000.0
2007-07-11 11:20:00,80.171,80.227,80.154,80.208,586500000.0
2007-07-11 11:25:00,80.189,80.242,80.175,80.227,512520000.0
2007-07-11 11:30:00,80.239,80.268,80.218,80.245,537410000.0
2007-07-11 11:35:00,80.212,80.236,80.183,80.232,644860000.0
2007-07-11 11:40:00,80.203,80.235,80.173,80.214,523370000.0
2007-07-11 11:45:00,80.212,80.239,80.183,80.212,429600000.0
2007-07-11 11:50:00,80.197,80.233,80.182,80.221,378210000.0
2007-07-11 11:55:00,80.201,80.234,80.194,80.201,433760000.0
2007-07-11 12:00:00,80.194,80.317,80.194,80.309,604780000.0
2007-07-11 12:05:00,80.303,80.36,80.289,80.309,521300000.0
2007-07-11 12:10:00,80.29,80.33,80.268,80.307,582840000.0
2007-07-11 12:15:00,80.276,80.333,80.258,80.333,513200000.0
2007-07-11 12:20:00,80.326,80.378,80.303,80.358,538700000.0
2007-07-11 12:25:00,80.349,80.362,80.309,80.316,621060000.0
2007-07-11 12:30:00,80.334,80.359,80.298,80.316,280520000.0
2007-07-11 12:35:00,80.308,80.318,80.247,80.247,501850000.0
2007-07-11 12:40:00,80.242,80.344,80.242,80.307,451370000.0
2007-07-11 12:45:00,80.296,80.334,80.291,80.334,666170000.0
2007-07-11 12:50:00,80.314,80.322,80.282,80.307,399440000.0
2007-07-11 12:55:00,80.278,80.325,80.245,80.257,621330000.0
2007-07-11 13:00:00,80.25,80.279,80.185,80.203,488920000.0
2007-07-11 13:05:00,80.2,80.26,80.198,80.226,541590000.0
2007-07-11 13:10:00,80.194,80.24,80.108,80.145,595650000.0
2007-07-11 13:15:00,80.143,80.19,80.114,80.144,619460000.0
2007-07-11 13:20:00,80.126,80.181,80.117,80.172,598420000.0
2007-07-11 13:25:00,80.146,80.187,80.138,80.151,402610000.0
2007-07-11 13:30:00,80.163,80.18,80.127,80.164,694310000.0
2007-07-11 13:35:00,80.175,80.175,80.051,80.102,477340000.0
2007-07-11 13:40:00,80.083,80.124,80.045,80.059,440780000.0
2007-07-11 13:45:00,80.037,80.113,80.037,80.107,544530000.0
2007-07-11 13:50:00,80.113,80.205,80.083,80.183,284350000.0
2007-07-11 13:55:00,80.189,80.216,80.165,80.216,464790000.0
2007-07-11 14:00:00,80.192,80.218,80.177,80.191,635970000.0
2007-07-11 14:05:00,80.181,80.235,80.172,80.235,525380000.0
2007-07-11 14:10:00,80.241,80.296,80.23,80.267,551000000.0
2007-07-11 14:15:00,80.286,80.292,80.232,80.233,395080000.0
2007-07-11 14:20:00,80.217,80.269,80.217,80.249,286780000.0
2007-07-11 14:25:00,80.218,80.241,80.21,80.236,400260000.0
2007-07-11 14:30:00,80.22,80.296,80.193,80.283,440650000.0
2007-07-11 14:35:00,80.286,80.385,80.274,80.356,526080000.0
2007-07-11 14:40:00,80.341,80.374,80.294,80.299,631450000.0
2007-07-11 14:45:00,80.329,80.36,80.301,80.335,308060000.0
2007-07-11 14:50:00,80.316,80.359,80.295,80.298,732140000.0
2007-07-11 14:55:00,80.315,80.402,80.307,80.378,358250000.0
2007-07-11 15:00:00,80.396,80.471,80.377,80.412,629070000.0
2007-07-11 15:05:00,80.399,80.42,80.318,80.353,589030000.0
2007-07-11 15:10:00,80.324,80.34,80.259,80.294,420340000.0
2007-07-11 15:15:00,80.274,80.317,80.24,80.24,722030000.0
2007-07-11 15:20:00,80.251,80.29,80.221,80.261,532440000.0
2007-07-11 15:25:00,80.269,80.332,80.249,80.306,503870000.0
2007-07-11 15:30:00,80.314,80.389,80.314,80.358,541470000.0
2007-07-11 15:35:00,80.374,80.445,80.37,80.416,644640000.0
2007-07-11 15:40:00,80.382,80.386,80.343,80.359,367970000.0
2007-07-11 15:45:00,80.374,80.426,80.365,80.423,501180000.0
2007-07-11 15:50:00,80.39,80.411,80.306,80.312,431090000.0
2007-07-11 15:55:00,80.321,80.366,80.307,80.311,403060000.0
2007-07-11 16:00:00,80.293,80.393,80.274,80.393,391180000.0
2007-07-11 16:05:00,80.366,80.394,80.329,80.38,252130000.0
2007-07-11 16:10:00,80.358,80.397,80.339,80.36,479820000.0
2007-07-11 16:15:00,80.39,80.454,80.368,80.445,530010000.0
2007-07-11 16:20:00,80.438,80.46,80.404,80.446,535580000.0
2007-07-11 16:25:00,80.449,80.449,80.359,80.378,508410000.0
2007-07-11 16:30:00,80.39,80.43,80.36,80.362,358410000.0
2007-07-11 16:35:00,80.388,80.398,80.359,80.395,486620000.0
2007-07-11 16:40:00,80.361,80.39,80.359,80.359,450120000.0
2007-07-11 16:45:00,80.366,80.392,80.344,80.349,320950000.0
2007-07-11 16:50:00,80.364,80.392,80.271,80.349,381910000.0
2007-07-11 16:55:00,80.361,80.377,80.301,80.348,433090000.0
2007-07-11 17:00:00,80.347,80.49,80.347,80.49,326260000.0
2007-07-11 17:05:00,80.486,80.489,80.433,80.455,388830000.0
2007-07-11 17:10:00,80.444,80.603,80.444,80.561,587490000.0
2007-07-11 17:15:00,80.554,80.595,80.521,80.535,486360000.0
2007-07-11 17:20:00,80.559,80.641,80.543,80.604,590670000.0
2007-07-11 17:25:00,80.597,80.62,80.554,80.554,411880000.0
2007-07-11 17:30:00,80.58,80.595,80.553,80.574,545990000.0
2007-07-11 17:35:00,80.564,80.668,80.564,80.655,496720000.0
2007-07-11 17:40:00,80.615,80.642,80.576,80.613,372140000.0
2007-07-11 17:45:00,80.596,80.62,80.565,80.57,253820000.0
2007-07-11 17:50:00,80.581,80.636,80.564,80.571,590210000.0
2007-07-11 17:55:00,80.559,80.588,80.533,80.539,381420000.0
2007-07-11 18:00:00,80.552,80.599,80.546,80.556,509900000.0
2007-07-11 18:05:00,80.561,80.585,80.538,80.563,561120000.0
2007-07-11 18:10:00,80.538,80.58,80.526,80.554,677680000.0
2007-07-11 18:15:00,80.551,80.558,80.48,80.517,417120000.0
2007-07-11 18:20:00,80.502,80.564,80.497,80.53,632450000.0
2007-07-11 18:25:00,80.549,80.58,80.522,80.525,401260000.0
2007-07-11 18:30:00,80.523,80.542,80.495,80.509,755390000.0
2007-07-11 18:35:00,80.497,80.544,80.481,80.544,281780000.0
2007-07-11 18:40:00,80.52,80.547,80.505,80.525,668140000.0
2007-07-11 18:45:00,80.513,80.522,80.46,80.46,486580000.0
2007-07-11 18:50:00,80.451,80.516,80.451,80.465,542860000.0
2007-07-11 18:55:00,80.469,80.489,80.454,80.467,408430000.0
2007-07-11 19:00:00,80.484,80.514,80.47,80.514,414120000.0
2007-07-11 19:05:00,80.501,80.517,80.486,80.504,508210000.0
2007-07-11 19:10:00,80.49,80.496,80.46,80.467,377550000.0
2007-07-11 19:15:00,80.466,80.493,80.455,80.489,525950000.0
2007-07-11 19:20:00,80.496,80.5,80.448,80.463,527830000.0
2007-07-11 19:25:00,80.487,80.507,80.484,80.485,365270000.0
2007-07-11 19:30:00,80.495,80.533,80.486,80.516,420700000.0
2007-07-11 19:35:00,80.525,80.564,80.515,80.556,714870000.0
2007-07-11 19:40:00,80.53,80.54,80.526,80.526,250750000.0
2007-07-11 19:45:00,80.55,80.574,80.533,80.533,296980000.0
2007-07-11 19:50:00,80.552,80.577,80.503,80.535,438890000.0
2007-07-11 19:55:00,80.507,80.544,80.488,80.496,353780000.0
2007-07-11 20:00:00,80.479,80.538,80.436,80.494,302030000.0
2007-07-11 20:05:00,80.497,80.517,80.469,80.476,349770000.0
2007-07-11 20:10:00,80.498,80.506,80.457,80.488,436250000.0
2007-07-11 20:15:00,80.501,80.519,80.473,80.504,458690000.0
2007-07-11 20:20:00,80.533,80.541,80.478,80.503,221770000.0
2007-07-11 20:25:00,80.476,80.511,80.462,80.508,373910000.0
2007-07-11 20:30:00,80.48,80.5,80.45,80.489,303650000.0
2007-07-11 20:35:00,80.5,80.522,80.462,80.479,549040000.0
2007-07-11 20:40:00,80.491,80.504,80.47,80.489,359570000.0
2007-07-11 20:45:00,80.485,80.512,80.485,80.512,273400000.0
2007-07-11 20:50:00,80.498,80.514,80.464,80.466,323300000.0
2007-07-11 20:55:00,80.447,80.475,80.418,80.421,520920000.0
2007-07-11 21:00:00,80.414,80.48,80.414,80.439,420200000.0
2007-07-11 21:05:00,80.452,80.513,80.438,80.513,336250000.0
2007-07-11 21:10:00,80.514,80.514,80.484,80.487,128070000.0
2007-07-11 21:15:00,80.491,80.536,80.471,80.497,129970000.0
2007-07-11 21:20:00,80.488,80.54,80.479,80.536,272360000.0
2007-07-11 21:25:00,80.51,80.544,80.497,80.504,279470000.0
2007-07-11 21:30:00,80.517,80.555,80.517,80.533,327960000.0
2007-07-11 21:35:00,80.533,80.578,80.525,80.576,374940000.0
2007-07-11 21:40:00,80.545,80.597,80.533,80.593,354260000.0
2007-07-11 21:45:00,80.585,80.587,80.517,80.555,205920000.0
2007-07-11 21:50:00,80.534,80.58,80.518,80.532,369850000.0
2007-07-11 21:55:00,80.522,80.58,80.517,80.555,274100000.0
2007-07-11 22:00:00,80.553,80.639,80.553,80.592,420140000.0
2007-07-11 22:05:00,80.587,80.711,80.587,80.706,386750000.0
2007-07-11 22:10:00,80.715,80.753,80.68,80.703,412820000.0
2007-07-11 22:15:00,80.691,80.749,80.69,80.745,130790000.0
2007-07-11 22:20:00,80.71,80.766,80.702,80.763,240710000.0
2007-07-11 22:25:00,80.714,80.757,80.699,80.707,216680000.0
2007-07-11 22:30:00,80.719,80.76,80.703,80.717,220600000.0
2007-07-11 22:35:00,80.707,80.771,80.701,80.72,395620000.0
2007-07-11 22:40:00,80.714,80.749,80.696,80.698,164690000.0
2007-07-11 22:45:00,80.71,80.749,80.699,80.7,241310000.0
2007-07-11 22:50:00,80.714,80.75,80.697,80.743,213650000.0
2007-07-11 22:55:00,80.705,80.761,80.701,80.708,255480000.0
2007-07-11 23:00:00,80.727,80.737,80.691,80.696,173990000.0
2007-07-11 23:05:00,80.705,80.723,80.694,80.707,220390000.0
2007-07-11 23:10:00,80.707,80.707,80.642,80.645,181440000.0
2007-07-11 23:15:00,80.645,80.698,80.645,80.668,257160000.0
2007-07-11 23:20:00,80.678,80.701,80.662,80.699,219730000.0
2007-07-11 23:25:00,80.67,80.691,80.661,80.665,144090000.0
2007-07-11 23:30:00,80.706,80.706,80.655,80.69,348220000.0
2007-07-11 23:35:00,80.684,80.688,80.636,80.656,370840000.0
2007-07-11 23:40:00,80.628,80.647,80.62,80.628,384080000.0
2007-07-11 23:45:00,80.641,80.686,80.633,80.675,269750000.0
2007-07-11 23:50:00,80.704,80.707,80.67,80.698,181500000.0
2007-07-11 23:55:00,80.672,80.701,80.672,80.686,72810000.0
2007-07-12 00:00:00,80.682,80.688,80.657,80.666,300540000.0
2007-07-12 00:05:00,80.654,80.706,80.654,80.698,286720000.0
2007-07-12 00:10:00,80.679,80.689,80.675,80.682,97340000.0
2007-07-12 00:15:00,80.67,80.69,80.644,80.658,390090000.0
2007-07-12 00:20:00,80.697,80.708,80.651,80.7,158350000.0
2007-07-12 00:25:00,80.66,80.684,80.652,80.652,106680000.0
2007-07-12 00:30:00,80.657,80.674,80.629,80.663,315040000.0
2007-07-12 00:35:00,80.666,80.667,80.616,80.63,207910000.0
2007-07-12 00:40:00,80.621,80.631,80.592,80.609,198110000.0
2007-07-12 00:45:00,80.622,80.654,80.607,80.619,199160000.0
2007-07-12 00:50:00,80.616,80.648,80.596,80.6,532950000.0
2007-07-12 00:55:00,80.607,80.614,80.585,80.588,278580000.0
2007-07-12 01:00:00,80.596,80.638,80.59,80.617,273710000.0
2007-07-12 01:05:00,80.608,80.649,80.607,80.636,122180000.0
2007-07-12 01:10:00,80.616,80.656,80.611,80.638,88020000.0
2007-07-12 01:15:00,80.636,80.654,80.621,80.645,240430000.0
2007-07-12 01:20:00,80.654,80.671,80.625,80.644,234300000.0
2007-07-12 01:25:00,80.629,80.66,80.598,80.609,163980000.0
2007-07-12 01:30:00,80.596,80.618,80.589,80.594,139420000.0
2007-07-12 01:35:00,80.59,80.612,80.576,80.598,138910000.0
2007-07-12 01:40:00,80.572,80.594,80.571,80.579,244290000.0
2007-07-12 01:45:00,80.595,80.604,80.564,80.569,189470000.0
2007-07-12 01:50:00,80.561,80.634,80.56,80.618,398180000.0
2007-07-12 01:55:00,80.61,80.638,80.608,80.636,268170000.0
2007-07-12 02:00:00,80.631,80.66,80.624,80.642,177060000.0
2007-07-12 02:05:00,80.643,80.694,80.631,80.637,660270000.0
2007-07-12 02:10:00,80.66,80.672,80.607,80.619,398920000.0
2007-07-12 02:15:00,80.627,80.655,80.596,80.606,380260000.0
2007-07-12 02:20:00,80.599,80.65,80.598,80.623,537100000.0
2007-07-12 02:25:00,80.632,80.648,80.601,80.648,256300000.0
2007-07-12 02:30:00,80.606,80.667,80.599,80.658,298190000.0
2007-07-12 02:35:00,80.659,80.659,80.618,80.636,410080000.0
2007-07-12 02:40:00,80.65,80.666,80.626,80.626,265060000.0
2007-07-12 02:45:00,80.649,80.669,80.624,80.665,271590000.0
2007-07-12 02:50:00,80.649,80.684,80.636,80.683,540270000.0
2007-07-12 02:55:00,80.663,80.712,80.649,80.666,667520000.0
2007-07-12 03:00:00,80.694,80.714,80.666,80.694,283860000.0
2007-07-12 03:05:00,80.72,80.734,80.69,80.72,367560000.0
2007-07-12 03:10:00,80.7,80.743,80.687,80.712,633150000.0
2007-07-12 03:15:00,80.703,80.748,80.696,80.734,544570000.0
2007-07-12 03:20:00,80.705,80.751,80.698,80.722,385780000.0
2007-07-12 03:25:00,80.695,80.73,80.684,80.715,255120000.0
2007-07-12 03:30:00,80.696,80.74,80.694,80.727,471710000.0
2007-07-12 03:35:00,80.703,80.733,80.692,80.723,636620000.0
2007-07-12 03:40:00,80.702,80.727,80.67,80.678,174550000.0
2007-07-12 03:45:00,80.696,80.717,80.679,80.711,165540000.0
2007-07-12 03:50:00,80.679,80.712,80.672,80.698,264810000.0
2007-07-12 03:55:00,80.683,80.683,80.64,80.645,415820000.0
2007-07-12 04:00:00,80.687,80.689,80.611,80.615,449480000.0
2007-07-12 04:05:00,80.607,80.627,80.584,80.618,449040000.0
2007-07-12 04:10:00,80.588,80.611,80.571,80.579,412930000.0
2007-07-12 04:15:00,80.61,80.624,80.579,80.614,422600000.0
2007-07-12 04:20:00,80.572,80.621,80.572,80.584,443540000.0
2007-07-12 04:25:00,80.611,80.628,80.578,80.612,389960000.0
2007-07-12 04:30:00,80.599,80.616,80.579,80.583,37210000.0
2007-07-12 04:35:00,80.581,80.621,80.578,80.61,387390000.0
2007-07-12 04:40:00,80.589,80.612,80.579,80.597,205050000.0
2007-07-12 04:45:00,80.592,80.64,80.59,80.612,477610000.0
2007-07-12 04:50:00,80.644,80.656,80.607,80.647,415840000.0
2007-07-12 04:55:00,80.652,80.658,80.622,80.622,231730000.0
2007-07-12 05:00:00,80.635,80.664,80.63,80.635,303770000.0
2007-07-12 05:05:00,80.631,80.652,80.607,80.635,560420000.0
2007-07-12 05:10:00,80.644,80.646,80.602,80.615,130210000.0
2007-07-12 05:15:00,80.623,80.628,80.583,80.617,239000000.0
2007-07-12 05:20:00,80.587,80.618,80.575,80.582,607600000.0
2007-07-12 05:25:00,80.586,80.618,80.577,80.579,397600000.0
2007-07-12 05:30:00,80.6,80.626,80.584,80.615,318080000.0
2007-07-12 05:35:00,80.63,80.631,80.602,80.623,729320000.0
2007-07-12 05:40:00,80.602,80.633,80.574,80.586,383730000.0
2007-07-12 05:45:00,80.624,80.635,80.576,80.577,282710000.0
2007-07-12 05:50:00,80.569,80.611,80.561,80.604,559520000.0
2007-07-12 05:55:00,80.604,80.693,80.593,80.644,542410000.0
2007-07-12 06:00:00,80.659,80.694,80.622,80.645,421400000.0
2007-07-12 06:05:00,80.623,80.708,80.623,80.671,528300000.0
2007-07-12 06:10:00,80.667,80.693,80.637,80.664,389620000.0
2007-07-12 06:15:00,80.621,80.671,80.617,80.671,382000000.0
2007-07-12 06:20:00,80.652,80.705,80.651,80.657,553460000.0
2007-07-12 06:25:00,80.661,80.709,80.651,80.651,371930000.0
2007-07-12 06:30:00,80.664,80.687,80.627,80.641,182750000.0
2007-07-12 06:35:00,80.602,80.656,80.589,80.653,271820000.0
2007-07-12 06:40:00,80.592,80.639,80.592,80.635,138970000.0
2007-07-12 06:45:00,80.645,80.647,80.597,80.619,380020000.0
2007-07-12 06:50:00,80.631,80.643,80.594,80.628,298670000.0
2007-07-12 06:55:00,80.649,80.66,80.607,80.63,542930000.0
2007-07-12 07:00:00,80.619,80.66,80.611,80.616,405000000.0
2007-07-12 07:05:00,80.61,80.637,80.598,80.619,536250000.0
2007-07-12 07:10:00,80.603,80.632,80.594,80.632,265580000.0
2007-07-12 07:15:00,80.645,80.65,80.612,80.649,270420000.0
2007-07-12 07:20:00,80.64,80.651,80.609,80.642,266230000.0
2007-07-12 07:25:00,80.604,80.639,80.59,80.633,500680000.0
2007-07-12 07:30:00,80.645,80.667,80.583,80.615,546470000.0
2007-07-12 07:35:00,80.596,80.628,80.587,80.595,418250000.0
2007-07-12 07:40:00,80.613,80.623,80.578,80.589,491160000.0
2007-07-12 07:45:00,80.581,80.624,80.576,80.589,282810000.0
2007-07-12 07:50:00,80.582,80.609,80.562,80.588,704640000.0
2007-07-12 07:55:00,80.562,80.593,80.557,80.585,493570000.0
2007-07-12 08:00:00,80.553,80.581,80.524,80.579,402610000.0
2007-07-12 08:05:00,80.539,80.568,80.513,80.519,541960000.0
2007-07-12 08:10:00,80.526,80.572,80.512,80.541,625990000.0
2007-07-12 08:15:00,80.571,80.597,80.549,80.576,408950000.0
2007-07-12 08:20:00,80.562,80.61,80.544,80.601,558470000.0
2007-07-12 08:25:00,80.565,80.628,80.557,80.571,652170000.0
2007-07-12 08:30:00,80.59,80.633,80.532,80.559,232040000.0
2007-07-12 08:35:00,80.522,80.553,80.514,80.536,550400000.0
2007-07-12 08:40:00,80.528,80.56,80.509,80.523,664850000.0
2007-07-12 08:45:00,80.51,80.575,80.51,80.564,366780000.0
2007-07-12 08:50:00,80.572,80.572,80.512,80.556,660250000.0
2007-07-12 08:55:00,80.549,80.551,80.469,80.481,555200000.0
2007-07-12 09:00:00,80.508,80.508,80.317,80.35,395840000.0
2007-07-12 09:05:00,80.373,80.422,80.345,80.367,552710000.0
2007-07-12 09:10:00,80.377,80.408,80.322,80.357,672170000.0
2007-07-12 09:15:00,80.377,80.422,80.369,80.408,190820000.0
2007-07-12 09:20:00,80.413,80.42,80.342,80.366,666170000.0
2007-07-12 09:25:00,80.39,80.41,80.355,80.381,403620000.0
2007-07-12 09:30:00,80.356,80.423,80.331,80.423,713810000.0
2007-07-12 09:35:00,80.411,80.492,80.386,80.491,546530000.0
2007-07-12 09:40:00,80.455,80.519,80.448,80.497,550540000.0
2007-07-12 09:45:00,80.492,80.507,80.448,80.451,520540000.0
2007-07-12 09:50:00,80.461,80.52,80.455,80.48,475450000.0
2007-07-12 09:55:00,80.491,80.493,80.411,80.453,689130000.0
2007-07-12 10:00:00,80.46,80.496,80.388,80.389,424020000.0
2007-07-12 10:05:00,80.376,80.466,80.361,80.438,670090000.0
2007-07-12 10:10:00,80.399,80.469,80.396,80.427,411860000.0
2007-07-12 10:15:00,80.397,80.466,80.394,80.461,292970000.0
2007-07-12 10:20:00,80.456,80.462,80.416,80.424,656030000.0
2007-07-12 10:25:00,80.432,80.492,80.42,80.459,608580000.0
2007-07-12 10:30:00,80.496,80.497,80.438,80.457,553790000.0
2007-07-12 10:35:00,80.464,80.52,80.449,80.476,452630000.0
2007-07-12 10:40:00,80.465,80.517,80.45,80.463,692440000.0
2007-07-12 10:45:00,80.461,80.496,80.456,80.488,240290000.0
2007-07-12 10:50:00,80.45,80.483,80.424,80.442,600340000.0
2007-07-12 10:55:00,80.467,80.509,80.439,80.48,525250000.0
2007-07-12 11:00:00,80.431,80.488,80.426,80.458,548050000.0
2007-07-12 11:05:00,80.453,80.503,80.434,80.456,622840000.0
2007-07-12 11:10:00,80.424,80.493,80.41,80.459,533710000.0
2007-07-12 11:15:00,80.471,80.514,80.454,80.514,619960000.0
2007-07-12 11:20:00,80.498,80.526,80.461,80.52,604860000.0
2007-07-12 11:25:00,80.506,80.52,80.452,80.452,400620000.0
2007-07-12 11:30:00,80.447,80.499,80.441,80.489,509200000.0
2007-07-12 11:35:00,80.525,80.539,80.465,80.519,533020000.0
2007-07-12 11:40:00,80.506,80.551,80.505,80.511,531060000.0
2007-07-12 11:45:00,80.541,80.547,80.502,80.537,293960000.0
2007-07-12 11:50:00,80.504,80.539,80.488,80.524,359760000.0
2007-07-12 11:55:00,80.485,80.539,80.482,80.505,448590000.0
2007-07-12 12:00:00,80.527,80.572,80.501,80.56,472800000.0
2007-07-12 12:05:00,80.506,80.566,80.506,80.558,523310000.0
2007-07-12 12:10:00,80.541,80.608,80.534,80.605,581460000.0
2007-07-12 12:15:00,80.596,80.615,80.552,80.552,518050000.0
2007-07-12 12:20:00,80.562,80.581,80.535,80.551,403360000.0
2007-07-12 12:25:00,80.542,80.57,80.511,80.516,656800000.0
2007-07-12 12:30:00,80.536,80.581,80.534,80.564,289170000.0
2007-07-12 12:35:00,80.546,80.579,80.531,80.574,383050000.0
2007-07-12 12:40:00,80.581,80.581,80.522,80.524,474710000.0
2007-07-12 12:45:00,80.517,80.581,80.514,80.554,707420000.0
2007-07-12 12:50:00,80.565,80.568,80.518,80.518,282660000.0
2007-07-12 12:55:00,80.518,80.541,80.476,80.484,622420000.0
2007-07-12 13:00:00,80.489,80.511,80.455,80.472,446090000.0
2007-07-12 13:05:00,80.459,80.501,80.443,80.483,529640000.0
2007-07-12 13:10:00,80.463,80.523,80.455,80.511,592710000.0
2007-07-12 13:15:00,80.506,80.542,80.482,80.513,607180000.0
2007-07-12 13:20:00,80.505,80.541,80.474,80.531,579770000.0
2007-07-12 13:25:00,80.535,80.578,80.51,80.521,401330000.0
2007-07-12 13:30:00,80.516,80.547,80.503,80.54,557690000.0
2007-07-12 13:35:00,80.528,80.535,80.499,80.522,516710000.0
2007-07-12 13:40:00,80.515,80.566,80.488,80.555,590940000.0
2007-07-12 13:45:00,80.562,80.579,80.526,80.533,534770000.0
2007-07-12 13:50:00,80.565,80.582,80.527,80.548,264000000.0
2007-07-12 13:55:00,80.537,80.562,80.521,80.526,469710000.0
2007-07-12 14:00:00,80.539,80.558,80.504,80.551,613300000.0
2007-07-12 14:05:00,80.544,80.55,80.5,80.548,548150000.0
2007-07-12 14:10:00,80.533,80.555,80.514,80.555,380690000.0
2007-07-12 14:15:00,80.511,80.58,80.504,80.51,401950000.0
2007-07-12 14:20:00,80.52,80.575,80.516,80.572,419980000.0
2007-07-12 14:25:00,80.541,80.581,80.523,80.56,380800000.0
2007-07-12 14:30:00,80.566,80.58,80.522,80.559,442750000.0
2007-07-12 14:35:00,80.556,80.609,80.54,80.553,559270000.0
2007-07-12 14:40:00,80.56,80.63,80.547,80.601,663910000.0
2007-07-12 14:45:00,80.636,80.651,80.564,80.58,340120000.0
2007-07-12 14:50:00,80.617,80.662,80.569,80.61,736830000.0
2007-07-12 14:55:00,80.623,80.659,80.597,80.631,382410000.0
2007-07-12 15:00:00,80.64,80.736,80.615,80.704,636020000.0
2007-07-12 15:05:00,80.681,80.703,80.633,80.633,477340000.0
2007-07-12 15:10:00,80.661,80.68,80.616,80.638,377340000.0
2007-07-12 15:15:00,80.639,80.698,80.604,80.645,660420000.0
2007-07-12 15:20:00,80.628,80.674,80.625,80.673,468990000.0
2007-07-12 15:25:00,80.633,80.672,80.623,80.664,472120000.0
2007-07-12 15:30:00,80.645,80.708,80.641,80.663,486160000.0
2007-07-12 15:35:00,80.685,80.685,80.637,80.671,583760000.0
2007-07-12 15:40:00,80.645,80.71,80.644,80.708,347370000.0
2007-07-12 15:45:00,80.697,80.747,80.655,80.664,448220000.0
2007-07-12 15:50:00,80.693,80.711,80.649,80.704,383470000.0
2007-07-12 15:55:00,80.683,80.733,80.679,80.683,370860000.0
2007-07-12 16:00:00,80.693,80.766,80.684,80.711,450120000.0
2007-07-12 16:05:00,80.687,80.699,80.648,80.692,279860000.0
2007-07-12 16:10:00,80.671,80.739,80.664,80.712,516260000.0
2007-07-12 16:15:00,80.701,80.745,80.701,80.741,553790000.0
2007-07-12 16:20:00,80.732,80.744,80.665,80.678,579030000.0
2007-07-12 16:25:00,80.704,80.721,80.676,80.709,445700000.0
2007-07-12 16:30:00,80.722,80.763,80.696,80.763,379710000.0
2007-07-12 16:35:00,80.743,80.785,80.708,80.737,673810000.0
2007-07-12 16:40:00,80.717,80.756,80.691,80.719,475900000.0
2007-07-12 16:45:00,80.688,80.749,80.688,80.712,310940000.0
2007-07-12 16:50:00,80.72,80.76,80.703,80.71,369190000.0
2007-07-12 16:55:00,80.717,80.748,80.7,80.712,421990000.0
2007-07-12 17:00:00,80.742,80.754,80.651,80.655,320010000.0
2007-07-12 17:05:00,80.647,80.714,80.647,80.714,380730000.0
2007-07-12 17:10:00,80.724,80.739,80.681,80.7,588400000.0
2007-07-12 17:15:00,80.717,80.761,80.697,80.7,490260000.0
2007-07-12 17:20:00,80.692,80.772,80.692,80.712,593640000.0
2007-07-12 17:25:00,80.715,80.736,80.687,80.725,404040000.0
2007-07-12 17:30:00,80.7,80.825,80.7,80.798,568210000.0
2007-07-12 17:35:00,80.834,80.834,80.733,80.787,480890000.0
2007-07-12 17:40:00,80.768,80.811,80.734,80.811,352270000.0
2007-07-12 17:45:00,80.778,80.804,80.763,80.769,258530000.0
2007-07-12 17:50:00,80.76,80.807,80.76,80.77,567660000.0
2007-07-12 17:55:00,80.763,80.804,80.755,80.804,485390000.0
2007-07-12 18:00:00,80.764,80.801,80.744,80.744,254730000.0
2007-07-12 18:05:00,80.773,80.773,80.722,80.752,573470000.0
2007-07-12 18:10:00,80.778,80.791,80.722,80.791,662530000.0
2007-07-12 18:15:00,80.787,80.804,80.759,80.804,419330000.0
2007-07-12 18:20:00,80.792,80.792,80.733,80.756,636600000.0
2007-07-12 18:25:00,80.721,80.789,80.72,80.76,484920000.0
2007-07-12 18:30:00,80.789,80.81,80.749,80.758,713090000.0
2007-07-12 18:35:00,80.749,80.826,80.744,80.824,421540000.0
2007-07-12 18:40:00,80.792,80.827,80.748,80.752,550260000.0
2007-07-12 18:45:00,80.774,80.787,80.719,80.77,480040000.0
2007-07-12 18:50:00,80.772,80.798,80.728,80.752,528180000.0
2007-07-12 18:55:00,80.792,80.809,80.758,80.776,639850000.0
2007-07-12 19:00:00,80.786,80.828,80.781,80.801,413480000.0
2007-07-12 19:05:00,80.821,80.826,80.745,80.762,649410000.0
2007-07-12 19:10:00,80.773,80.787,80.741,80.761,397680000.0
2007-07-12 19:15:00,80.756,80.818,80.743,80.773,459800000.0
2007-07-12 19:20:00,80.801,80.817,80.797,80.797,286270000.0
2007-07-12 19:25:00,80.757,80.799,80.742,80.745,479190000.0
2007-07-12 19:30:00,80.78,80.791,80.746,80.788,302000000.0
2007-07-12 19:35:00,80.781,80.808,80.761,80.788,482050000.0
2007-07-12 19:40:00,80.773,80.807,80.768,80.77,281570000.0
2007-07-12 19:45:00,80.804,80.804,80.756,80.757,450950000.0
2007-07-12 19:50:00,80.795,80.803,80.766,80.803,322810000.0
2007-07-12 19:55:00,80.753,80.801,80.753,80.801,237700000.0
2007-07-12 20:00:00,80.788,80.811,80.762,80.771,204360000.0
2007-07-12 20:05:00,80.763,80.804,80.739,80.765,451940000.0
2007-07-12 20:10:00,80.779,80.791,80.73,80.738,443060000.0
2007-07-12 20:15:00,80.774,80.797,80.72,80.782,401040000.0
2007-07-12 20:20:00,80.745,80.798,80.745,80.79,380780000.0
2007-07-12 20:25:00,80.755,80.811,80.755,80.808,345320000.0
2007-07-12 20:30:00,80.761,80.799,80.759,80.767,295060000.0
2007-07-12 20:35:00,80.76,80.795,80.752,80.777,526370000.0
2007-07-12 20:40:00,80.794,80.803,80.756,80.778,344270000.0
2007-07-12 20:45:00,80.775,80.821,80.773,80.785,229060000.0
2007-07-12 20:50:00,80.805,80.806,80.768,80.796,123800000.0
2007-07-12 20:55:00,80.789,80.801,80.764,80.787,577000000.0
2007-07-12 21:00:00,80.753,80.818,80.753,80.818,470700000.0
2007-07-12 21:05:00,80.791,80.822,80.789,80.822,149030000.0
2007-07-12 21:10:00,80.786,80.826,80.786,80.816,265850000.0
2007-07-12 21:15:00,80.838,80.857,80.818,80.82,149690000.0
2007-07-12 21:20:00,80.808,80.837,80.784,80.808,309190000.0
2007-07-12 21:25:00,80.814,80.814,80.778,80.797,271070000.0
2007-07-12 21:30:00,80.813,80.85,80.807,80.823,349030000.0
2007-07-12 21:35:00,80.809,80.839,80.799,80.825,393120000.0
2007-07-12 21:40:00,80.804,80.826,80.793,80.811,554010000.0
2007-07-12 21:45:00,80.836,80.838,80.798,80.835,318600000.0
2007-07-12 21:50:00,80.827,80.84,80.796,80.821,281890000.0
2007-07-12 21:55:00,80.809,80.838,80.805,80.81,176460000.0
2007-07-12 22:00:00,80.822,80.84,80.799,80.802,361650000.0
2007-07-12 22:05:00,80.804,80.841,80.799,80.841,272230000.0
2007-07-12 22:10:00,80.806,80.829,80.798,80.804,185980000.0
2007-07-12 22:15:00,80.844,80.85,80.817,80.819,225620000.0
2007-07-12 22:20:00,80.81,80.853,80.803,80.837,187860000.0
2007-07-12 22:25:00,80.792,80.813,80.79,80.797,217230000.0
2007-07-12 22:30:00,80.795,80.826,80.773,80.778,306270000.0
2007-07-12 22:35:00,80.786,80.827,80.768,80.817,464220000.0
2007-07-12 22:40:00,80.785,80.814,80.767,80.769,121240000.0
2007-07-12 22:45:00,80.816,80.816,80.744,80.778,194200000.0
2007-07-12 22:50:00,80.739,80.798,80.738,80.793,327200000.0
2007-07-12 22:55:00,80.778,80.799,80.764,80.767,174570000.0
2007-07-12 23:00:00,80.798,80.798,80.756,80.776,175430000.0
2007-07-12 23:05:00,80.79,80.809,80.761,80.789,105690000.0
2007-07-12 23:10:00,80.741,80.766,80.731,80.745,104770000.0
2007-07-12 23:15:00,80.711,80.747,80.701,80.701,257130000.0
2007-07-12 23:20:00,80.727,80.73,80.679,80.702,156980000.0
2007-07-12 23:25:00,80.685,80.71,80.675,80.695,282940000.0
2007-07-12 23:30:00,80.704,80.73,80.686,80.728,336060000.0
2007-07-12 23:35:00,80.737,80.75,80.698,80.746,384700000.0
2007-07-12 23:40:00,80.742,80.742,80.711,80.711,162620000.0
2007-07-12 23:45:00,80.737,80.739,80.688,80.696,267550000.0
2007-07-12 23:50:00,80.686,80.727,80.671,80.717,294060000.0
2007-07-12 23:55:00,80.685,80.716,80.678,80.71,154150000.0
2007-07-13 00:00:00,80.702,80.706,80.645,80.646,310870000.0
2007-07-13 00:05:00,80.654,80.684,80.643,80.677,162310000.0
2007-07-13 00:10:00,80.648,80.679,80.645,80.645,213610000.0
2007-07-13 00:15:00,80.661,80.696,80.654,80.693,383230000.0
2007-07-13 00:20:00,80.736,80.736,80.728,80.728,120450000.0
2007-07-13 00:25:00,80.707,80.745,80.699,80.709,103240000.0
2007-07-13 00:30:00,80.736,80.74,80.702,80.715,321400000.0
2007-07-13 00:35:00,80.71,80.786,80.709,80.779,380560000.0
2007-07-13 00:40:00,80.747,80.765,80.739,80.741,144070000.0
2007-07-13 00:45:00,80.745,80.774,80.705,80.729,411100000.0
2007-07-13 00:50:00,80.72,80.757,80.718,80.75,479110000.0
2007-07-13 00:55:00,80.703,80.721,80.688,80.698,264420000.0
2007-07-13 01:00:00,80.692,80.735,80.69,80.712,255590000.0
2007-07-13 01:05:00,80.718,80.756,80.711,80.737,130170000.0
2007-07-13 01:10:00,80.73,80.745,80.72,80.745,150740000.0
2007-07-13 01:15:00,80.746,80.782,80.732,80.756,243980000.0
2007-07-13 01:20:00,80.778,80.78,80.762,80.777,179870000.0
2007-07-13 01:25:00,80.75,80.774,80.749,80.75,231930000.0
2007-07-13 01:30:00,80.764,80.802,80.757,80.757,123740000.0
2007-07-13 01:35:00,80.75,80.791,80.744,80.755,293290000.0
2007-07-13 01:40:00,80.74,80.762,80.731,80.738,219640000.0
2007-07-13 01:45:00,80.758,80.774,80.725,80.76,206710000.0
2007-07-13 01:50:00,80.742,80.79,80.742,80.786,402010000.0
2007-07-13 01:55:00,80.746,80.773,80.738,80.739,409470000.0
2007-07-13 02:00:00,80.764,80.779,80.75,80.761,160390000.0
2007-07-13 02:05:00,80.77,80.859,80.769,80.821,645500000.0
2007-07-13 02:10:00,80.824,80.859,80.81,80.827,398460000.0
2007-07-13 02:15:00,80.821,80.85,80.821,80.829,400440000.0
2007-07-13 02:20:00,80.835,80.848,80.823,80.837,286060000.0
2007-07-13 02:25:00,80.83,80.862,80.829,80.829,395450000.0
2007-07-13 02:30:00,80.834,80.868,80.818,80.838,557870000.0
2007-07-13 02:35:00,80.846,80.871,80.838,80.863,521820000.0
2007-07-13 02:40:00,80.846,80.898,80.846,80.868,388220000.0
2007-07-13 02:45:00,80.877,80.919,80.872,80.892,268180000.0
2007-07-13 02:50:00,80.925,80.94,80.89,80.913,480210000.0
2007-07-13 02:55:00,80.895,80.917,80.863,80.886,654310000.0
2007-07-13 03:00:00,80.905,80.905,80.83,80.87,375810000.0
2007-07-13 03:05:00,80.825,80.874,80.81,80.868,424030000.0
2007-07-13 03:10:00,80.862,80.892,80.845,80.881,633620000.0
2007-07-13 03:15:00,80.846,80.893,80.838,80.883,443700000.0
2007-07-13 03:20:00,80.861,80.885,80.834,80.877,403620000.0
2007-07-13 03:25:00,80.836,80.858,80.811,80.819,377230000.0
2007-07-13 03:30:00,80.819,80.844,80.806,80.82,429690000.0
2007-07-13 03:35:00,80.841,80.841,80.802,80.823,380620000.0
2007-07-13 03:40:00,80.8,80.847,80.798,80.842,249630000.0
2007-07-13 03:45:00,80.814,80.852,80.814,80.847,197740000.0
2007-07-13 03:50:00,80.82,80.873,80.82,80.87,290460000.0
2007-07-13 03:55:00,80.855,80.862,80.814,80.821,417300000.0
2007-07-13 04:00:00,80.845,80.845,80.789,80.808,433990000.0
2007-07-13 04:05:00,80.801,80.837,80.795,80.829,458540000.0
2007-07-13 04:10:00,80.81,80.837,80.798,80.837,277650000.0
2007-07-13 04:15:00,80.846,80.846,80.798,80.814,323480000.0
2007-07-13 04:20:00,80.812,80.858,80.812,80.849,300720000.0
2007-07-13 04:25:00,80.819,80.848,80.819,80.845,384590000.0
2007-07-13 04:30:00,80.83,80.836,80.803,80.831,153350000.0
2007-07-13 04:35:00,80.808,80.838,80.793,80.838,404350000.0
2007-07-13 04:40:00,80.799,80.832,80.794,80.818,148950000.0
2007-07-13 04:45:00,80.803,80.837,80.789,80.815,499080000.0
2007-07-13 04:50:00,80.831,80.837,80.782,80.814,545030000.0
2007-07-13 04:55:00,80.814,80.818,80.781,80.806,245530000.0
2007-07-13 05:00:00,80.795,80.833,80.792,80.818,258060000.0
2007-07-13 05:05:00,80.825,80.832,80.788,80.811,275210000.0
2007-07-13 05:10:00,80.847,80.854,80.811,80.839,395910000.0
2007-07-13 05:15:00,80.864,80.864,80.837,80.838,260910000.0
2007-07-13 05:20:00,80.818,80.857,80.818,80.847,320950000.0
2007-07-13 05:25:00,80.81,80.845,80.796,80.796,265040000.0
2007-07-13 05:30:00,80.812,80.836,80.792,80.818,314310000.0
2007-07-13 05:35:00,80.825,80.836,80.784,80.822,727850000.0
2007-07-13 05:40:00,80.811,80.834,80.791,80.829,394210000.0
2007-07-13 05:45:00,80.835,80.835,80.79,80.796,270780000.0
2007-07-13 05:50:00,80.825,80.827,80.787,80.807,244480000.0
2007-07-13 05:55:00,80.782,80.81,80.77,80.771,387800000.0
2007-07-13 06:00:00,80.807,80.807,80.77,80.788,383200000.0
2007-07-13 06:05:00,80.756,80.804,80.743,80.776,508740000.0
2007-07-13 06:10:00,80.751,80.791,80.737,80.737,394480000.0
2007-07-13 06:15:00,80.76,80.809,80.732,80.8,399140000.0
2007-07-13 06:20:00,80.734,80.793,80.73,80.793,290550000.0
2007-07-13 06:25:00,80.756,80.794,80.748,80.794,258870000.0
2007-07-13 06:30:00,80.784,80.811,80.766,80.811,240060000.0
2007-07-13 06:35:00,80.762,80.829,80.762,80.818,228260000.0
2007-07-13 06:40:00,80.845,80.847,80.836,80.836,119800000.0
2007-07-13 06:45:00,80.805,80.839,80.763,80.763,265770000.0
2007-07-13 06:50:00,80.751,80.791,80.74,80.791,274310000.0
2007-07-13 06:55:00,80.757,80.792,80.742,80.767,433250000.0
2007-07-13 07:00:00,80.763,80.809,80.763,80.767,252380000.0
2007-07-13 07:05:00,80.807,80.83,80.785,80.822,522800000.0
2007-07-13 07:10:00,80.82,80.834,80.794,80.798,369830000.0
2007-07-13 07:15:00,80.803,80.827,80.783,80.827,355730000.0
2007-07-13 07:20:00,80.827,80.827,80.773,80.81,200610000.0
2007-07-13 07:25:00,80.818,80.827,80.757,80.808,504260000.0
2007-07-13 07:30:00,80.794,80.802,80.763,80.784,409510000.0
2007-07-13 07:35:00,80.773,80.797,80.74,80.79,535350000.0
2007-07-13 07:40:00,80.778,80.778,80.731,80.739,262180000.0
2007-07-13 07:45:00,80.803,80.803,80.71,80.717,396750000.0
2007-07-13 07:50:00,80.711,80.773,80.709,80.75,705130000.0
2007-07-13 07:55:00,80.721,80.743,80.704,80.714,490940000.0
2007-07-13 08:00:00,80.725,80.807,80.725,80.777,405210000.0
2007-07-13 08:05:00,80.777,80.811,80.765,80.805,536370000.0
2007-07-13 08:10:00,80.794,80.795,80.751,80.78,618370000.0
2007-07-13 08:15:00,80.767,80.803,80.749,80.76,402900000.0
2007-07-13 08:20:00,80.767,80.819,80.76,80.81,397680000.0
2007-07-13 08:25:00,80.786,80.815,80.765,80.769,531630000.0
2007-07-13 08:30:00,80.764,80.813,80.764,80.782,211080000.0
2007-07-13 08:35:00,80.789,80.818,80.777,80.806,569860000.0
2007-07-13 08:40:00,80.826,80.85,80.796,80.833,657090000.0
2007-07-13 08:45:00,80.808,80.835,80.786,80.806,370810000.0
2007-07-13 08:50:00,80.8,80.832,80.788,80.818,652830000.0
2007-07-13 08:55:00,80.785,80.838,80.767,80.777,554400000.0
2007-07-13 09:00:00,80.785,80.798,80.758,80.771,398100000.0
2007-07-13 09:05:00,80.761,80.835,80.755,80.833,540630000.0
2007-07-13 09:10:00,80.758,80.829,80.758,80.774,661420000.0
2007-07-13 09:15:00,80.791,80.82,80.76,80.795,196780000.0
2007-07-13 09:20:00,80.776,80.839,80.769,80.832,670500000.0
2007-07-13 09:25:00,80.81,80.832,80.793,80.808,212160000.0
2007-07-13 09:30:00,80.818,80.852,80.786,80.808,717650000.0
2007-07-13 09:35:00,80.786,80.822,80.748,80.748,563450000.0
2007-07-13 09:40:00,80.754,80.789,80.725,80.725,549530000.0
2007-07-13 09:45:00,80.744,80.758,80.704,80.704,532460000.0
2007-07-13 09:50:00,80.734,80.758,80.705,80.705,381520000.0
2007-07-13 09:55:00,80.717,80.778,80.717,80.744,548190000.0
2007-07-13 10:00:00,80.749,80.768,80.722,80.726,372220000.0
2007-07-13 10:05:00,80.762,80.762,80.695,80.704,669390000.0
2007-07-13 10:10:00,80.693,80.741,80.693,80.698,535410000.0
2007-07-13 10:15:00,80.714,80.741,80.708,80.72,165840000.0
2007-07-13 10:20:00,80.74,80.751,80.675,80.68,649470000.0
2007-07-13 10:25:00,80.692,80.712,80.636,80.65,598870000.0
2007-07-13 10:30:00,80.659,80.765,80.654,80.734,543020000.0
2007-07-13 10:35:00,80.727,80.741,80.673,80.681,459410000.0
2007-07-13 10:40:00,80.658,80.731,80.654,80.657,671540000.0
2007-07-13 10:45:00,80.69,80.734,80.666,80.716,343160000.0
2007-07-13 10:50:00,80.724,80.743,80.712,80.731,234290000.0
2007-07-13 10:55:00,80.725,80.758,80.708,80.726,508420000.0
2007-07-13 11:00:00,80.757,80.757,80.703,80.72,469780000.0
2007-07-13 11:05:00,80.69,80.736,80.674,80.734,502000000.0
2007-07-13 11:10:00,80.707,80.711,80.681,80.697,243250000.0
2007-07-13 11:15:00,80.671,80.717,80.671,80.717,422780000.0
2007-07-13 11:20:00,80.696,80.723,80.685,80.715,583420000.0
2007-07-13 11:25:00,80.716,80.746,80.687,80.69,488850000.0
2007-07-13 11:30:00,80.685,80.724,80.677,80.681,521760000.0
2007-07-13 11:35:00,80.717,80.717,80.662,80.696,497610000.0
2007-07-13 11:40:00,80.683,80.698,80.659,80.693,414880000.0
2007-07-13 11:45:00,80.682,80.726,80.676,80.679,430600000.0
2007-07-13 11:50:00,80.687,80.71,80.682,80.701,364360000.0
2007-07-13 11:55:00,80.718,80.744,80.705,80.73,471010000.0
2007-07-13 12:00:00,80.76,80.774,80.731,80.763,444930000.0
2007-07-13 12:05:00,80.734,80.774,80.734,80.769,401560000.0
2007-07-13 12:10:00,80.765,80.773,80.737,80.738,600270000.0
2007-07-13 12:15:00,80.729,80.77,80.727,80.769,508290000.0
2007-07-13 12:20:00,80.737,80.77,80.723,80.756,541670000.0
2007-07-13 12:25:00,80.738,80.767,80.712,80.767,642390000.0
2007-07-13 12:30:00,80.756,80.773,80.724,80.752,278200000.0
2007-07-13 12:35:00,80.753,80.774,80.725,80.762,371020000.0
2007-07-13 12:40:00,80.753,80.773,80.732,80.732,331060000.0
2007-07-13 12:45:00,80.746,80.782,80.733,80.772,709330000.0
2007-07-13 12:50:00,80.73,80.763,80.726,80.747,268980000.0
2007-07-13 12:55:00,80.782,80.788,80.779,80.781,165740000.0
2007-07-13 13:00:00,80.715,80.771,80.714,80.771,459010000.0
2007-07-13 13:05:00,80.745,80.794,80.738,80.744,527630000.0
2007-07-13 13:10:00,80.746,80.793,80.729,80.751,561230000.0
2007-07-13 13:15:00,80.758,80.777,80.733,80.777,601850000.0
2007-07-13 13:20:00,80.767,80.771,80.708,80.758,596580000.0
2007-07-13 13:25:00,80.718,80.78,80.717,80.778,382340000.0
2007-07-13 13:30:00,80.732,80.775,80.726,80.732,679940000.0
2007-07-13 13:35:00,80.745,80.779,80.719,80.746,489460000.0
2007-07-13 13:40:00,80.749,80.803,80.745,80.766,588010000.0
2007-07-13 13:45:00,80.771,80.8,80.755,80.777,537550000.0
2007-07-13 13:50:00,80.791,80.801,80.759,80.799,266840000.0
2007-07-13 13:55:00,80.783,80.786,80.726,80.747,245220000.0
2007-07-13 14:00:00,80.753,80.768,80.707,80.707,622500000.0
2007-07-13 14:05:00,80.706,80.766,80.699,80.725,540700000.0
2007-07-13 14:10:00,80.698,80.767,80.696,80.712,548130000.0
2007-07-13 14:15:00,80.704,80.774,80.692,80.714,388520000.0
2007-07-13 14:20:00,80.681,80.74,80.68,80.733,315860000.0
2007-07-13 14:25:00,80.707,80.741,80.698,80.737,401840000.0
2007-07-13 14:30:00,80.68,80.706,80.637,80.662,430180000.0
2007-07-13 14:35:00,80.669,80.7,80.616,80.616,544950000.0
2007-07-13 14:40:00,80.613,80.674,80.594,80.642,656340000.0
2007-07-13 14:45:00,80.669,80.689,80.638,80.673,328420000.0
2007-07-13 14:50:00,80.65,80.673,80.618,80.629,727900000.0
2007-07-13 14:55:00,80.66,80.675,80.623,80.644,388270000.0
2007-07-13 15:00:00,80.653,80.679,80.624,80.658,634820000.0
2007-07-13 15:05:00,80.652,80.685,80.642,80.676,476910000.0
2007-07-13 15:10:00,80.657,80.702,80.647,80.648,353690000.0
2007-07-13 15:15:00,80.675,80.685,80.498,80.557,652430000.0
2007-07-13 15:20:00,80.525,80.598,80.494,80.532,472300000.0
2007-07-13 15:25:00,80.544,80.584,80.459,80.515,454100000.0
2007-07-13 15:30:00,80.475,80.558,80.463,80.558,474310000.0
2007-07-13 15:35:00,80.571,80.571,80.521,80.538,577460000.0
2007-07-13 15:40:00,80.521,80.539,80.494,80.52,345410000.0
2007-07-13 15:45:00,80.499,80.524,80.485,80.507,455400000.0
2007-07-13 15:50:00,80.487,80.502,80.451,80.48,400310000.0
2007-07-13 15:55:00,80.493,80.525,80.468,80.524,361200000.0
2007-07-13 16:00:00,80.515,80.628,80.515,80.581,452710000.0
2007-07-13 16:05:00,80.605,80.622,80.538,80.581,251110000.0
2007-07-13 16:10:00,80.573,80.587,80.53,80.579,508370000.0
2007-07-13 16:15:00,80.586,80.588,80.534,80.564,542600000.0
2007-07-13 16:20:00,80.554,80.588,80.487,80.493,544280000.0
2007-07-13 16:25:00,80.481,80.534,80.481,80.503,556300000.0
2007-07-13 16:30:00,80.533,80.608,80.525,80.602,373690000.0
2007-07-13 16:35:00,80.585,80.654,80.577,80.654,642350000.0
2007-07-13 16:40:00,80.626,80.715,80.626,80.685,448170000.0
2007-07-13 16:45:00,80.678,80.719,80.652,80.676,308360000.0
2007-07-13 16:50:00,80.639,80.67,80.601,80.635,397970000.0
2007-07-13 16:55:00,80.62,80.635,80.547,80.547,419970000.0
2007-07-13 17:00:00,80.552,80.594,80.53,80.586,312390000.0
2007-07-13 17:05:00,80.565,80.631,80.542,80.575,406430000.0
2007-07-13 17:10:00,80.551,80.612,80.551,80.558,598300000.0
2007-07-13 17:15:00,80.554,80.61,80.554,80.578,424180000.0
2007-07-13 17:20:00,80.552,80.601,80.547,80.568,624990000.0
2007-07-13 17:25:00,80.56,80.604,80.56,80.569,433110000.0
2007-07-13 17:30:00,80.555,80.583,80.505,80.553,594230000.0
2007-07-13 17:35:00,80.545,80.563,80.479,80.491,513930000.0
2007-07-13 17:40:00,80.503,80.522,80.46,80.46,374840000.0
2007-07-13 17:45:00,80.466,80.488,80.441,80.46,288150000.0
2007-07-13 17:50:00,80.452,80.493,80.446,80.493,600500000.0
2007-07-13 17:55:00,80.462,80.484,80.406,80.421,493280000.0
2007-07-13 18:00:00,80.414,80.484,80.39,80.464,506450000.0
2007-07-13 18:05:00,80.468,80.496,80.41,80.454,538500000.0
2007-07-13 18:10:00,80.442,80.473,80.43,80.468,648230000.0
2007-07-13 18:15:00,80.483,80.513,80.451,80.486,302100000.0
2007-07-13 18:20:00,80.495,80.52,80.462,80.514,624370000.0
2007-07-13 18:25:00,80.518,80.52,80.458,80.458,383440000.0
2007-07-13 18:30:00,80.458,80.503,80.453,80.461,739770000.0
2007-07-13 18:35:00,80.491,80.491,80.441,80.468,357300000.0
2007-07-13 18:40:00,80.442,80.505,80.439,80.505,424300000.0
2007-07-13 18:45:00,80.516,80.517,80.437,80.471,458530000.0
2007-07-13 18:50:00,80.454,80.503,80.454,80.492,505510000.0
2007-07-13 18:55:00,80.472,80.532,80.472,80.509,522380000.0
2007-07-13 19:00:00,80.526,80.526,80.459,80.459,400690000.0
2007-07-13 19:05:00,80.472,80.5,80.423,80.435,649350000.0
2007-07-13 19:10:00,80.415,80.455,80.411,80.413,404870000.0
2007-07-13 19:15:00,80.446,80.471,80.417,80.469,439080000.0
2007-07-13 19:20:00,80.443,80.48,80.443,80.48,282170000.0
2007-07-13 19:25:00,80.461,80.494,80.434,80.481,622580000.0
2007-07-13 19:30:00,80.472,80.499,80.436,80.443,410630000.0
2007-07-13 19:35:00,80.474,80.478,80.428,80.468,449990000.0
2007-07-13 19:40:00,80.442,80.474,80.433,80.44,270590000.0
2007-07-13 19:45:00,80.454,80.49,80.438,80.451,529850000.0
2007-07-13 19:50:00,80.46,80.489,80.457,80.486,245490000.0
2007-07-13 19:55:00,80.44,80.487,80.429,80.461,346850000.0
2007-07-13 20:00:00,80.457,80.506,80.457,80.488,195910000.0
2007-07-13 20:05:00,80.485,80.505,80.461,80.491,343720000.0
2007-07-13 20:10:00,80.49,80.523,80.461,80.515,356110000.0
2007-07-13 20:15:00,80.513,80.54,80.481,80.494,445180000.0
2007-07-13 20:20:00,80.519,80.526,80.463,80.492,370770000.0
2007-07-13 20:25:00,80.478,80.511,80.467,80.511,348950000.0
2007-07-13 20:30:00,80.503,80.503,80.464,80.487,156490000.0
2007-07-13 20:35:00,80.5,80.513,80.47,80.503,537100000.0
2007-07-13 20:40:00,80.47,80.509,80.455,80.476,277880000.0
2007-07-13 20:45:00,80.519,80.535,80.473,80.484,274740000.0
2007-07-13 20:50:00,80.505,80.514,80.441,80.448,340080000.0
2007-07-13 20:55:00,80.452,80.489,80.433,80.457,503760000.0
2007-07-13 21:00:00,80.444,80.491,80.418,80.491,352820000.0
2007-07-13 21:05:00,80.487,80.487,80.45,80.475,223080000.0
2007-07-13 21:10:00,80.442,80.494,80.442,80.49,74870000.0
2007-07-13 21:15:00,80.508,80.508,80.444,80.446,114550000.0
2007-07-13 21:20:00,80.458,80.498,80.455,80.487,196420000.0
2007-07-13 21:25:00,80.486,80.488,80.478,80.478,68950000.0
2007-07-13 21:30:00,80.494,80.497,80.488,80.488,181200000.0
2007-07-13 21:35:00,80.467,80.497,80.44,80.481,317750000.0
2007-07-13 21:40:00,80.438,80.48,80.437,80.438,325900000.0
2007-07-13 21:45:00,80.476,80.478,80.437,80.443,203060000.0
2007-07-13 21:50:00,80.425,80.47,80.425,80.461,343020000.0
2007-07-13 21:55:00,80.428,80.436,80.422,80.422,98380000.0
2007-07-13 22:00:00,80.467,80.467,80.423,80.442,257560000.0
2007-07-13 22:05:00,80.456,80.456,80.427,80.45,203620000.0
2007-07-13 22:10:00,80.437,80.463,80.408,80.427,298030000.0
2007-07-13 22:15:00,80.425,80.452,80.419,80.428,169900000.0
2007-07-13 22:20:00,80.422,80.451,80.409,80.421,179840000.0
2007-07-13 22:25:00,80.428,80.446,80.425,80.439,171520000.0
2007-07-13 22:30:00,80.446,80.458,80.412,80.418,221200000.0
2007-07-13 22:35:00,80.408,80.432,80.399,80.399,410250000.0
2007-07-13 22:40:00,80.4,80.423,80.391,80.419,121790000.0
2007-07-13 22:45:00,80.438,80.441,80.409,80.409,200770000.0
2007-07-13 22:50:00,80.416,80.444,80.408,80.421,183890000.0
2007-07-13 22:55:00,80.407,80.429,80.392,80.407,251880000.0
2007-07-16 02:00:00,80.48,80.507,80.469,80.478,513420000.0
2007-07-16 02:05:00,80.462,80.507,80.453,80.501,379860000.0
2007-07-16 02:10:00,80.489,80.517,80.468,80.469,273370000.0
2007-07-16 02:15:00,80.465,80.507,80.465,80.504,214060000.0
2007-07-16 02:20:00,80.497,80.5,80.478,80.478,261740000.0
2007-07-16 02:25:00,80.516,80.516,80.508,80.509,97740000.0
2007-07-16 02:30:00,80.476,80.529,80.47,80.497,206130000.0
2007-07-16 02:35:00,80.487,80.513,80.479,80.506,289670000.0
2007-07-16 02:40:00,80.489,80.527,80.487,80.499,213930000.0
2007-07-16 02:45:00,80.526,80.535,80.518,80.533,125670000.0
2007-07-16 02:50:00,80.51,80.538,80.505,80.53,119250000.0
2007-07-16 02:55:00,80.543,80.549,80.497,80.498,226470000.0
2007-07-16 03:00:00,80.535,80.544,80.506,80.519,257460000.0
2007-07-16 03:05:00,80.511,80.548,80.502,80.539,582540000.0
2007-07-16 03:10:00,80.512,80.549,80.506,80.543,387360000.0
2007-07-16 03:15:00,80.533,80.577,80.526,80.564,188250000.0
2007-07-16 03:20:00,80.563,80.584,80.543,80.569,432550000.0
2007-07-16 03:25:00,80.543,80.581,80.543,80.574,320140000.0
2007-07-16 03:30:00,80.542,80.574,80.52,80.521,194670000.0
2007-07-16 03:35:00,80.552,80.557,80.499,80.538,268550000.0
2007-07-16 03:40:00,80.548,80.558,80.517,80.546,384420000.0
2007-07-16 03:45:00,80.562,80.562,80.523,80.542,279060000.0
2007-07-16 03:50:00,80.556,80.559,80.493,80.517,296490000.0
2007-07-16 03:55:00,80.517,80.525,80.47,80.489,306380000.0
2007-07-16 04:00:00,80.476,80.506,80.463,80.492,136490000.0
2007-07-16 04:05:00,80.496,80.497,80.446,80.483,263610000.0
2007-07-16 04:10:00,80.485,80.491,80.452,80.468,258330000.0
2007-07-16 04:15:00,80.474,80.503,80.46,80.477,385430000.0
2007-07-16 04:20:00,80.468,80.487,80.436,80.459,462810000.0
2007-07-16 04:25:00,80.429,80.452,80.411,80.427,356200000.0
2007-07-16 04:30:00,80.412,80.443,80.412,80.437,247340000.0
2007-07-16 04:35:00,80.446,80.447,80.408,80.441,185580000.0
2007-07-16 04:40:00,80.426,80.462,80.419,80.446,256280000.0
2007-07-16 04:45:00,80.434,80.465,80.427,80.459,178150000.0
2007-07-16 04:50:00,80.466,80.468,80.427,80.446,223020000.0
2007-07-16 04:55:00,80.444,80.454,80.41,80.438,170930000.0
2007-07-16 05:00:00,80.424,80.424,80.369,80.369,277650000.0
2007-07-16 05:05:00,80.387,80.406,80.357,80.376,328550000.0
2007-07-16 05:10:00,80.361,80.379,80.317,80.337,303850000.0
2007-07-16 05:15:00,80.355,80.355,80.316,80.324,174470000.0
2007-07-16 05:20:00,80.327,80.347,80.306,80.313,458260000.0
2007-07-16 05:25:00,80.309,80.312,80.264,80.287,303560000.0
2007-07-16 05:30:00,80.299,80.32,80.265,80.305,381820000.0
2007-07-16 05:35:00,80.287,80.338,80.287,80.332,179700000.0
2007-07-16 05:40:00,80.303,80.347,80.299,80.341,146850000.0
2007-07-16 05:45:00,80.343,80.345,80.296,80.317,373750000.0
2007-07-16 05:50:00,80.314,80.358,80.311,80.349,387340000.0
2007-07-16 05:55:00,80.307,80.333,80.304,80.323,438250000.0
2007-07-16 06:00:00,80.314,80.332,80.31,80.325,249540000.0
2007-07-16 06:05:00,80.349,80.355,80.322,80.337,419160000.0
2007-07-16 06:10:00,80.346,80.357,80.326,80.339,368120000.0
2007-07-16 06:15:00,80.337,80.378,80.323,80.339,569990000.0
2007-07-16 06:20:00,80.348,80.378,80.308,80.336,392150000.0
2007-07-16 06:25:00,80.302,80.326,80.286,80.292,318510000.0
2007-07-16 06:30:00,80.311,80.345,80.27,80.334,261510000.0
2007-07-16 06:35:00,80.297,80.336,80.275,80.329,245380000.0
2007-07-16 06:40:00,80.314,80.342,80.307,80.332,91730000.0
2007-07-16 06:45:00,80.304,80.306,80.251,80.29,269950000.0
2007-07-16 06:50:00,80.282,80.312,80.238,80.276,318130000.0
2007-07-16 06:55:00,80.272,80.283,80.218,80.262,472920000.0
2007-07-16 07:00:00,80.237,80.298,80.236,80.286,560320000.0
2007-07-16 07:05:00,80.281,80.326,80.272,80.317,280450000.0
2007-07-16 07:10:00,80.307,80.307,80.282,80.287,215530000.0
2007-07-16 07:15:00,80.297,80.339,80.294,80.325,336890000.0
2007-07-16 07:20:00,80.357,80.361,80.318,80.329,530200000.0
2007-07-16 07:25:00,80.328,80.359,80.322,80.359,292690000.0
2007-07-16 07:30:00,80.373,80.376,80.306,80.324,345740000.0
2007-07-16 07:35:00,80.291,80.333,80.271,80.312,386980000.0
2007-07-16 07:40:00,80.3,80.334,80.279,80.28,457170000.0
2007-07-16 07:45:00,80.292,80.316,80.244,80.283,459010000.0
2007-07-16 07:50:00,80.297,80.341,80.289,80.332,433330000.0
2007-07-16 07:55:00,80.326,80.36,80.322,80.333,291490000.0
2007-07-16 08:00:00,80.367,80.371,80.332,80.339,345310000.0
2007-07-16 08:05:00,80.328,80.358,80.312,80.314,445650000.0
2007-07-16 08:10:00,80.318,80.341,80.305,80.335,417600000.0
2007-07-16 08:15:00,80.344,80.35,80.322,80.348,367610000.0
2007-07-16 08:20:00,80.312,80.374,80.312,80.363,718450000.0
2007-07-16 08:25:00,80.348,80.35,80.289,80.289,407700000.0
2007-07-16 08:30:00,80.277,80.299,80.234,80.285,617370000.0
2007-07-16 08:35:00,80.272,80.337,80.249,80.332,519550000.0
2007-07-16 08:40:00,80.303,80.32,80.257,80.281,577170000.0
2007-07-16 08:45:00,80.281,80.33,80.273,80.311,444920000.0
2007-07-16 08:50:00,80.327,80.385,80.324,80.363,649320000.0
2007-07-16 08:55:00,80.305,80.345,80.293,80.343,393430000.0
2007-07-16 09:00:00,80.336,80.38,80.331,80.343,656350000.0
2007-07-16 09:05:00,80.348,80.371,80.333,80.342,569940000.0
2007-07-16 09:10:00,80.34,80.352,80.273,80.273,439970000.0
2007-07-16 09:15:00,80.261,80.299,80.242,80.295,641040000.0
2007-07-16 09:20:00,80.284,80.317,80.28,80.311,408860000.0
2007-07-16 09:25:00,80.324,80.34,80.305,80.313,729260000.0
2007-07-16 09:30:00,80.335,80.36,80.318,80.348,445950000.0
2007-07-16 09:35:00,80.345,80.372,80.331,80.344,628620000.0
2007-07-16 09:40:00,80.333,80.373,80.318,80.347,419790000.0
2007-07-16 09:45:00,80.36,80.391,80.336,80.373,670200000.0
2007-07-16 09:50:00,80.378,80.398,80.339,80.37,556660000.0
2007-07-16 09:55:00,80.365,80.381,80.327,80.362,527920000.0
2007-07-16 10:00:00,80.336,80.359,80.309,80.315,530750000.0
2007-07-16 10:05:00,80.325,80.333,80.303,80.326,650710000.0
2007-07-16 10:10:00,80.289,80.303,80.278,80.288,252250000.0
2007-07-16 10:15:00,80.289,80.328,80.287,80.323,352660000.0
2007-07-16 10:20:00,80.343,80.351,80.271,80.315,453820000.0
2007-07-16 10:25:00,80.315,80.364,80.315,80.336,531760000.0
2007-07-16 10:30:00,80.335,80.367,80.324,80.341,401120000.0
2007-07-16 10:35:00,80.314,80.376,80.309,80.364,596860000.0
2007-07-16 10:40:00,80.324,80.347,80.294,80.321,473810000.0
2007-07-16 10:45:00,80.312,80.334,80.298,80.298,580580000.0
2007-07-16 10:50:00,80.313,80.342,80.284,80.335,363160000.0
2007-07-16 10:55:00,80.288,80.301,80.245,80.246,317770000.0
2007-07-16 11:00:00,80.263,80.267,80.194,80.238,403370000.0
2007-07-16 11:05:00,80.235,80.235,80.172,80.184,378600000.0
2007-07-16 11:10:00,80.2,80.232,80.186,80.199,282360000.0
2007-07-16 11:15:00,80.22,80.24,80.203,80.221,452600000.0
2007-07-16 11:20:00,80.201,80.241,80.177,80.192,618490000.0
2007-07-16 11:25:00,80.175,80.195,80.136,80.151,343470000.0
2007-07-16 11:30:00,80.172,80.24,80.163,80.181,516930000.0
2007-07-16 11:35:00,80.187,80.235,80.177,80.226,540470000.0
2007-07-16 11:40:00,80.198,80.237,80.173,80.184,525370000.0
2007-07-16 11:45:00,80.182,80.209,80.146,80.157,475090000.0
2007-07-16 11:50:00,80.154,80.171,80.131,80.163,258980000.0
2007-07-16 11:55:00,80.129,80.176,80.127,80.171,427180000.0
2007-07-16 12:00:00,80.136,80.168,80.109,80.157,324210000.0
2007-07-16 12:05:00,80.157,80.204,80.155,80.18,355760000.0
2007-07-16 12:10:00,80.158,80.19,80.147,80.171,424280000.0
2007-07-16 12:15:00,80.164,80.185,80.157,80.164,321030000.0
2007-07-16 12:20:00,80.159,80.233,80.159,80.219,652120000.0
2007-07-16 12:25:00,80.224,80.246,80.212,80.229,523210000.0
2007-07-16 12:30:00,80.224,80.26,80.214,80.258,523640000.0
2007-07-16 12:35:00,80.238,80.277,80.229,80.235,497450000.0
2007-07-16 12:40:00,80.247,80.272,80.204,80.208,678110000.0
2007-07-16 12:45:00,80.211,80.243,80.198,80.214,440010000.0
2007-07-16 12:50:00,80.188,80.223,80.18,80.209,610630000.0
2007-07-16 12:55:00,80.184,80.211,80.176,80.177,615160000.0
2007-07-16 13:00:00,80.214,80.219,80.163,80.164,328060000.0
2007-07-16 13:05:00,80.165,80.238,80.16,80.229,726930000.0
2007-07-16 13:10:00,80.208,80.242,80.193,80.202,301720000.0
2007-07-16 13:15:00,80.234,80.238,80.162,80.202,679020000.0
2007-07-16 13:20:00,80.174,80.22,80.173,80.202,568810000.0
2007-07-16 13:25:00,80.188,80.217,80.184,80.217,421020000.0
2007-07-16 13:30:00,80.212,80.239,80.204,80.238,403700000.0
2007-07-16 13:35:00,80.215,80.249,80.213,80.213,411340000.0
2007-07-16 13:40:00,80.241,80.259,80.214,80.217,362580000.0
2007-07-16 13:45:00,80.249,80.256,80.21,80.248,550980000.0
2007-07-16 13:50:00,80.232,80.282,80.223,80.271,515670000.0
2007-07-16 13:55:00,80.234,80.293,80.23,80.245,623160000.0
2007-07-16 14:00:00,80.25,80.273,80.24,80.25,448240000.0
2007-07-16 14:05:00,80.283,80.297,80.278,80.288,223730000.0
2007-07-16 14:10:00,80.241,80.291,80.236,80.247,536380000.0
2007-07-16 14:15:00,80.263,80.287,80.247,80.278,583740000.0
2007-07-16 14:20:00,80.256,80.286,80.217,80.225,482700000.0
2007-07-16 14:25:00,80.223,80.264,80.205,80.264,661870000.0
2007-07-16 14:30:00,80.26,80.29,80.232,80.233,386790000.0
2007-07-16 14:35:00,80.253,80.298,80.232,80.26,581490000.0
2007-07-16 14:40:00,80.265,80.297,80.224,80.227,573460000.0
2007-07-16 14:45:00,80.224,80.275,80.222,80.245,562840000.0
2007-07-16 14:50:00,80.244,80.271,80.229,80.254,522160000.0
2007-07-16 14:55:00,80.243,80.272,80.224,80.238,467510000.0
2007-07-16 15:00:00,80.263,80.309,80.241,80.259,678220000.0
2007-07-16 15:05:00,80.232,80.279,80.227,80.229,362620000.0
2007-07-16 15:10:00,80.259,80.293,80.22,80.22,710010000.0
2007-07-16 15:15:00,80.226,80.302,80.226,80.262,468980000.0
2007-07-16 15:20:00,80.255,80.269,80.239,80.248,451750000.0
2007-07-16 15:25:00,80.312,80.317,80.259,80.282,243220000.0
2007-07-16 15:30:00,80.271,80.328,80.254,80.301,660320000.0
2007-07-16 15:35:00,80.274,80.322,80.264,80.292,539950000.0
2007-07-16 15:40:00,80.303,80.306,80.257,80.269,510410000.0
2007-07-16 15:45:00,80.277,80.309,80.254,80.278,592260000.0
2007-07-16 15:50:00,80.261,80.278,80.23,80.271,516950000.0
2007-07-16 15:55:00,80.239,80.3,80.239,80.29,584560000.0
2007-07-16 16:00:00,80.277,80.316,80.263,80.27,457330000.0
2007-07-16 16:05:00,80.286,80.314,80.256,80.267,348470000.0
2007-07-16 16:10:00,80.262,80.314,80.255,80.305,421560000.0
2007-07-16 16:15:00,80.261,80.29,80.256,80.275,550650000.0
2007-07-16 16:20:00,80.292,80.299,80.253,80.283,606750000.0
2007-07-16 16:25:00,80.277,80.359,80.273,80.345,512440000.0
2007-07-16 16:30:00,80.33,80.366,80.305,80.312,503540000.0
2007-07-16 16:35:00,80.303,80.363,80.301,80.331,581630000.0
2007-07-16 16:40:00,80.356,80.409,80.338,80.4,610030000.0
2007-07-16 16:45:00,80.366,80.402,80.353,80.393,478500000.0
2007-07-16 16:50:00,80.389,80.434,80.361,80.427,643810000.0
2007-07-16 16:55:00,80.39,80.459,80.389,80.446,559030000.0
2007-07-16 17:00:00,80.427,80.456,80.404,80.435,532540000.0
2007-07-16 17:05:00,80.404,80.449,80.398,80.398,595550000.0
2007-07-16 17:10:00,80.408,80.436,80.394,80.404,343320000.0
2007-07-16 17:15:00,80.393,80.425,80.377,80.417,681870000.0
2007-07-16 17:20:00,80.403,80.448,80.371,80.402,438020000.0
2007-07-16 17:25:00,80.401,80.413,80.361,80.361,562080000.0
2007-07-16 17:30:00,80.385,80.386,80.332,80.345,617280000.0
2007-07-16 17:35:00,80.353,80.375,80.336,80.348,622370000.0
2007-07-16 17:40:00,80.327,80.36,80.324,80.328,235810000.0
2007-07-16 17:45:00,80.325,80.369,80.296,80.299,521430000.0
2007-07-16 17:50:00,80.33,80.337,80.29,80.318,665380000.0
2007-07-16 17:55:00,80.296,80.321,80.287,80.314,371260000.0
2007-07-16 18:00:00,80.298,80.323,80.237,80.237,687080000.0
2007-07-16 18:05:00,80.244,80.273,80.232,80.239,474130000.0
2007-07-16 18:10:00,80.245,80.297,80.245,80.259,516620000.0
2007-07-16 18:15:00,80.296,80.317,80.262,80.272,541830000.0
2007-07-16 18:20:00,80.26,80.287,80.235,80.279,544810000.0
2007-07-16 18:25:00,80.243,80.29,80.235,80.275,720570000.0
2007-07-16 18:30:00,80.261,80.294,80.258,80.276,351560000.0
2007-07-16 18:35:00,80.265,80.304,80.247,80.271,678180000.0
2007-07-16 18:40:00,80.276,80.281,80.276,80.276,111640000.0
2007-07-16 18:45:00,80.292,80.318,80.261,80.285,664130000.0
2007-07-16 18:50:00,80.266,80.317,80.258,80.311,549320000.0
2007-07-16 18:55:00,80.288,80.327,80.288,80.305,369830000.0
2007-07-16 19:00:00,80.316,80.338,80.296,80.308,522550000.0
2007-07-16 19:05:00,80.279,80.348,80.242,80.274,669220000.0
2007-07-16 19:10:00,80.244,80.273,80.205,80.214,361660000.0
2007-07-16 19:15:00,80.228,80.259,80.208,80.232,671920000.0
2007-07-16 19:20:00,80.224,80.272,80.224,80.252,554890000.0
2007-07-16 19:25:00,80.242,80.266,80.235,80.258,181050000.0
2007-07-16 19:30:00,80.243,80.269,80.217,80.218,667410000.0
2007-07-16 19:35:00,80.227,80.24,80.197,80.231,558830000.0
2007-07-16 19:40:00,80.242,80.258,80.219,80.226,402270000.0
2007-07-16 19:45:00,80.245,80.288,80.234,80.238,662840000.0
2007-07-16 19:50:00,80.231,80.269,80.231,80.248,551750000.0
2007-07-16 19:55:00,80.221,80.245,80.208,80.221,412540000.0
2007-07-16 20:00:00,80.253,80.259,80.201,80.231,476070000.0
2007-07-16 20:05:00,80.219,80.27,80.206,80.263,642490000.0
2007-07-16 20:10:00,80.238,80.263,80.216,80.22,375460000.0
2007-07-16 20:15:00,80.264,80.268,80.209,80.228,578120000.0
2007-07-16 20:20:00,80.222,80.241,80.211,80.227,558430000.0
2007-07-16 20:25:00,80.209,80.267,80.207,80.231,551590000.0
2007-07-16 20:30:00,80.253,80.279,80.235,80.272,488530000.0
2007-07-16 20:35:00,80.243,80.28,80.243,80.273,277140000.0
2007-07-16 20:40:00,80.236,80.291,80.236,80.249,332110000.0
2007-07-16 20:45:00,80.263,80.301,80.244,80.278,354330000.0
2007-07-16 20:50:00,80.283,80.288,80.231,80.262,551680000.0
2007-07-16 20:55:00,80.217,80.254,80.217,80.241,379630000.0
2007-07-16 21:00:00,80.263,80.277,80.223,80.224,524350000.0
2007-07-16 21:05:00,80.263,80.268,80.248,80.248,232290000.0
2007-07-16 21:10:00,80.237,80.281,80.236,80.269,242160000.0
2007-07-16 21:15:00,80.234,80.266,80.234,80.258,239460000.0
2007-07-16 21:20:00,80.234,80.26,80.222,80.222,359890000.0
2007-07-16 21:25:00,80.254,80.257,80.248,80.248,117010000.0
2007-07-16 21:30:00,80.226,80.238,80.209,80.213,483530000.0
2007-07-16 21:35:00,80.242,80.248,80.201,80.226,534770000.0
2007-07-16 21:40:00,80.219,80.223,80.203,80.208,539030000.0
2007-07-16 21:45:00,80.204,80.247,80.198,80.241,355880000.0
2007-07-16 21:50:00,80.196,80.258,80.196,80.251,502150000.0
2007-07-16 21:55:00,80.226,80.258,80.226,80.242,524180000.0
2007-07-16 22:00:00,80.266,80.272,80.232,80.268,534340000.0
2007-07-16 22:05:00,80.237,80.29,80.236,80.279,528940000.0
2007-07-16 22:10:00,80.256,80.28,80.244,80.248,249180000.0
2007-07-16 22:15:00,80.284,80.289,80.248,80.251,358860000.0
2007-07-16 22:20:00,80.255,80.31,80.249,80.29,730310000.0
2007-07-16 22:25:00,80.258,80.291,80.251,80.264,312710000.0
2007-07-16 22:30:00,80.261,80.319,80.259,80.278,365300000.0
2007-07-16 22:35:00,80.266,80.311,80.261,80.308,743560000.0
2007-07-16 22:40:00,80.319,80.367,80.286,80.286,316070000.0
2007-07-16 22:45:00,80.334,80.337,80.288,80.294,373050000.0
2007-07-16 22:50:00,80.319,80.348,80.308,80.345,534920000.0
2007-07-16 22:55:00,80.31,80.357,80.3,80.314,388820000.0
2007-07-16 23:00:00,80.344,80.346,80.308,80.327,359570000.0
2007-07-16 23:05:00,80.324,80.34,80.278,80.292,536390000.0
2007-07-16 23:10:00,80.296,80.334,80.288,80.297,636980000.0
2007-07-16 23:15:00,80.326,80.341,80.321,80.328,180060000.0
2007-07-16 23:20:00,80.334,80.337,80.287,80.301,367790000.0
2007-07-16 23:25:00,80.335,80.337,80.328,80.328,118560000.0
2007-07-16 23:30:00,80.305,80.32,80.284,80.288,504320000.0
2007-07-16 23:35:00,80.315,80.336,80.299,80.329,410720000.0
2007-07-16 23:40:00,80.325,80.327,80.266,80.269,408630000.0
2007-07-16 23:45:00,80.303,80.308,80.257,80.265,403460000.0
2007-07-16 23:50:00,80.257,80.311,80.246,80.282,413870000.0
2007-07-16 23:55:00,80.334,80.339,80.288,80.304,406630000.0
2007-07-17 00:00:00,80.295,80.322,80.293,80.308,400820000.0
2007-07-17 00:05:00,80.334,80.346,80.328,80.342,229420000.0
2007-07-17 00:10:00,80.335,80.338,80.328,80.328,121180000.0
2007-07-17 00:15:00,80.353,80.357,80.337,80.337,234170000.0
2007-07-17 00:20:00,80.316,80.377,80.316,80.37,664200000.0
2007-07-17 00:25:00,80.343,80.389,80.334,80.338,414550000.0
2007-07-17 00:30:00,80.343,80.38,80.338,80.368,371950000.0
2007-07-17 00:35:00,80.374,80.381,80.326,80.34,356780000.0
2007-07-17 00:40:00,80.316,80.321,80.292,80.307,548270000.0
2007-07-17 00:45:00,80.311,80.33,80.276,80.287,610580000.0
2007-07-17 00:50:00,80.281,80.312,80.261,80.288,421040000.0
2007-07-17 00:55:00,80.258,80.303,80.251,80.293,364720000.0
2007-07-17 01:00:00,80.257,80.281,80.239,80.246,653250000.0
2007-07-17 01:05:00,80.242,80.281,80.24,80.273,564880000.0
2007-07-17 01:10:00,80.256,80.278,80.256,80.276,248200000.0
2007-07-17 01:15:00,80.262,80.305,80.26,80.298,368920000.0
2007-07-17 01:20:00,80.276,80.329,80.276,80.282,525490000.0
2007-07-17 01:25:00,80.284,80.321,80.276,80.297,549050000.0
2007-07-17 01:30:00,80.291,80.321,80.264,80.268,487380000.0
2007-07-17 01:35:00,80.257,80.327,80.255,80.323,518410000.0
2007-07-17 01:40:00,80.287,80.327,80.279,80.282,363580000.0
2007-07-17 01:45:00,80.288,80.32,80.286,80.314,380350000.0
2007-07-17 01:50:00,80.28,80.307,80.259,80.3,668660000.0
2007-07-17 01:55:00,80.264,80.289,80.264,80.273,116580000.0
2007-07-17 02:00:00,80.285,80.339,80.273,80.334,218840000.0
2007-07-17 02:05:00,80.309,80.371,80.305,80.34,626840000.0
2007-07-17 02:10:00,80.339,80.347,80.313,80.328,499860000.0
2007-07-17 02:15:00,80.366,80.367,80.313,80.344,424730000.0
2007-07-17 02:20:00,80.336,80.381,80.335,80.364,391530000.0
2007-07-17 02:25:00,80.322,80.362,80.317,80.356,250930000.0
2007-07-17 02:30:00,80.342,80.401,80.34,80.386,392900000.0
2007-07-17 02:35:00,80.379,80.405,80.37,80.37,659020000.0
2007-07-17 02:40:00,80.354,80.396,80.353,80.358,443480000.0
2007-07-17 02:45:00,80.396,80.396,80.328,80.328,501290000.0
2007-07-17 02:50:00,80.368,80.368,80.319,80.333,282370000.0
2007-07-17 02:55:00,80.323,80.365,80.323,80.349,413260000.0
2007-07-17 03:00:00,80.37,80.399,80.353,80.376,321240000.0
2007-07-17 03:05:00,80.338,80.401,80.334,80.401,291110000.0
2007-07-17 03:10:00,80.35,80.381,80.325,80.326,724440000.0
2007-07-17 03:15:00,80.377,80.377,80.316,80.333,441110000.0
2007-07-17 03:20:00,80.333,80.333,80.285,80.285,145620000.0
2007-07-17 03:25:00,80.295,80.336,80.288,80.291,155340000.0
2007-07-17 03:30:00,80.333,80.348,80.301,80.301,372680000.0
2007-07-17 03:35:00,80.344,80.35,80.336,80.339,213200000.0
2007-07-17 03:40:00,80.291,80.344,80.291,80.34,136680000.0
2007-07-17 03:45:00,80.331,80.34,80.3,80.317,247570000.0
2007-07-17 03:50:00,80.315,80.352,80.301,80.34,398990000.0
2007-07-17 03:55:00,80.336,80.36,80.305,80.308,264420000.0
2007-07-17 04:00:00,80.328,80.374,80.318,80.359,367390000.0
2007-07-17 04:05:00,80.356,80.37,80.327,80.346,665660000.0
2007-07-17 04:10:00,80.354,80.367,80.329,80.349,407770000.0
2007-07-17 04:15:00,80.363,80.368,80.319,80.319,297780000.0
2007-07-17 04:20:00,80.326,80.358,80.316,80.352,546080000.0
2007-07-17 04:25:00,80.328,80.376,80.328,80.348,395440000.0
2007-07-17 04:30:00,80.377,80.392,80.355,80.386,652030000.0
2007-07-17 04:35:00,80.388,80.398,80.353,80.398,246370000.0
2007-07-17 04:40:00,80.364,80.393,80.353,80.371,441730000.0
2007-07-17 04:45:00,80.364,80.396,80.364,80.377,226440000.0
2007-07-17 04:50:00,80.366,80.408,80.359,80.39,385770000.0
2007-07-17 04:55:00,80.383,80.407,80.347,80.35,425210000.0
2007-07-17 05:00:00,80.339,80.369,80.334,80.341,484020000.0
2007-07-17 05:05:00,80.349,80.367,80.329,80.35,688990000.0
2007-07-17 05:10:00,80.365,80.369,80.357,80.357,108930000.0
2007-07-17 05:15:00,80.323,80.363,80.315,80.33,388380000.0
2007-07-17 05:20:00,80.321,80.358,80.321,80.35,506570000.0
2007-07-17 05:25:00,80.331,80.355,80.32,80.343,412700000.0
2007-07-17 05:30:00,80.367,80.369,80.321,80.352,391510000.0
2007-07-17 05:35:00,80.318,80.364,80.318,80.355,341820000.0
2007-07-17 05:40:00,80.323,80.374,80.323,80.338,453510000.0
2007-07-17 05:45:00,80.347,80.377,80.32,80.323,553720000.0
2007-07-17 05:50:00,80.336,80.383,80.33,80.355,316910000.0
2007-07-17 05:55:00,80.357,80.362,80.325,80.349,623530000.0
2007-07-17 06:00:00,80.347,80.356,80.333,80.338,386960000.0
2007-07-17 06:05:00,80.353,80.362,80.341,80.342,251020000.0
2007-07-17 06:10:00,80.335,80.374,80.319,80.335,422040000.0
2007-07-17 06:15:00,80.313,80.349,80.308,80.318,400990000.0
2007-07-17 06:20:00,80.365,80.365,80.3,80.323,397430000.0
2007-07-17 06:25:00,80.309,80.331,80.291,80.327,288720000.0
2007-07-17 06:30:00,80.296,80.324,80.293,80.317,296290000.0
2007-07-17 06:35:00,80.298,80.347,80.29,80.342,380800000.0
2007-07-17 06:40:00,80.333,80.367,80.29,80.306,421210000.0
2007-07-17 06:45:00,80.3,80.34,80.295,80.297,297180000.0
2007-07-17 06:50:00,80.325,80.341,80.294,80.33,673140000.0
2007-07-17 06:55:00,80.315,80.35,80.306,80.315,404930000.0
2007-07-17 07:00:00,80.309,80.357,80.303,80.346,380190000.0
2007-07-17 07:05:00,80.321,80.388,80.321,80.376,554810000.0
2007-07-17 07:10:00,80.317,80.381,80.317,80.328,502790000.0
2007-07-17 07:15:00,80.32,80.365,80.314,80.315,513280000.0
2007-07-17 07:20:00,80.314,80.337,80.299,80.322,669090000.0
2007-07-17 07:25:00,80.336,80.34,80.33,80.332,97130000.0
2007-07-17 07:30:00,80.336,80.337,80.289,80.332,357550000.0
2007-07-17 07:35:00,80.347,80.347,80.339,80.343,127130000.0
2007-07-17 07:40:00,80.327,80.358,80.294,80.33,430040000.0
2007-07-17 07:45:00,80.294,80.36,80.289,80.316,545200000.0
2007-07-17 07:50:00,80.291,80.351,80.291,80.343,346520000.0
2007-07-17 07:55:00,80.302,80.333,80.29,80.304,406290000.0
2007-07-17 08:00:00,80.33,80.349,80.297,80.314,410660000.0
2007-07-17 08:05:00,80.297,80.338,80.294,80.327,415990000.0
2007-07-17 08:10:00,80.336,80.337,80.264,80.269,431310000.0
2007-07-17 08:15:00,80.26,80.291,80.238,80.247,342800000.0
2007-07-17 08:20:00,80.241,80.28,80.234,80.245,470220000.0
2007-07-17 08:25:00,80.24,80.272,80.233,80.233,665610000.0
2007-07-17 08:30:00,80.238,80.249,80.208,80.243,394770000.0
2007-07-17 08:35:00,80.264,80.264,80.213,80.246,548170000.0
2007-07-17 08:40:00,80.255,80.255,80.201,80.236,212420000.0
2007-07-17 08:45:00,80.201,80.24,80.181,80.221,724580000.0
2007-07-17 08:50:00,80.234,80.288,80.217,80.245,397920000.0
2007-07-17 08:55:00,80.226,80.271,80.219,80.255,271350000.0
2007-07-17 09:00:00,80.252,80.318,80.252,80.293,561200000.0
2007-07-17 09:05:00,80.257,80.288,80.249,80.272,404720000.0
2007-07-17 09:10:00,80.278,80.296,80.254,80.259,561320000.0
2007-07-17 09:15:00,80.249,80.261,80.201,80.232,543320000.0
2007-07-17 09:20:00,80.222,80.267,80.18,80.256,672100000.0
2007-07-17 09:25:00,80.268,80.287,80.231,80.273,572330000.0
2007-07-17 09:30:00,80.26,80.287,80.241,80.247,500310000.0
2007-07-17 09:35:00,80.259,80.307,80.258,80.3,472190000.0
2007-07-17 09:40:00,80.291,80.315,80.265,80.279,468820000.0
2007-07-17 09:45:00,80.253,80.282,80.247,80.258,521250000.0
2007-07-17 09:50:00,80.274,80.294,80.251,80.264,478030000.0
2007-07-17 09:55:00,80.266,80.274,80.239,80.26,594800000.0
2007-07-17 10:00:00,80.266,80.297,80.254,80.272,507730000.0
2007-07-17 10:05:00,80.276,80.322,80.249,80.264,630760000.0
2007-07-17 10:10:00,80.238,80.284,80.233,80.263,292530000.0
2007-07-17 10:15:00,80.249,80.288,80.242,80.281,265370000.0
2007-07-17 10:20:00,80.241,80.286,80.241,80.284,248510000.0
2007-07-17 10:25:00,80.26,80.292,80.257,80.292,177270000.0
2007-07-17 10:30:00,80.261,80.281,80.209,80.234,496730000.0
2007-07-17 10:35:00,80.265,80.273,80.222,80.255,531340000.0
2007-07-17 10:40:00,80.249,80.28,80.227,80.262,639430000.0
2007-07-17 10:45:00,80.305,80.307,80.209,80.209,578700000.0
2007-07-17 10:50:00,80.234,80.271,80.208,80.271,578660000.0
2007-07-17 10:55:00,80.266,80.279,80.216,80.261,430240000.0
2007-07-17 11:00:00,80.255,80.268,80.229,80.257,666420000.0
2007-07-17 11:05:00,80.247,80.28,80.223,80.237,357170000.0
2007-07-17 11:10:00,80.23,80.298,80.225,80.298,681720000.0
2007-07-17 11:15:00,80.288,80.302,80.241,80.259,461490000.0
2007-07-17 11:20:00,80.251,80.272,80.237,80.265,588030000.0
2007-07-17 11:25:00,80.252,80.294,80.248,80.294,463530000.0
2007-07-17 11:30:00,80.305,80.363,80.279,80.3,311770000.0
2007-07-17 11:35:00,80.315,80.321,80.278,80.314,351690000.0
2007-07-17 11:40:00,80.282,80.316,80.274,80.307,271160000.0
2007-07-17 11:45:00,80.325,80.35,80.29,80.308,248180000.0
2007-07-17 11:50:00,80.279,80.332,80.279,80.326,418880000.0
2007-07-17 11:55:00,80.291,80.348,80.291,80.293,298770000.0
2007-07-17 12:00:00,80.298,80.318,80.291,80.308,156580000.0
2007-07-17 12:05:00,80.298,80.328,80.293,80.321,524490000.0
2007-07-17 12:10:00,80.299,80.321,80.289,80.298,291240000.0
2007-07-17 12:15:00,80.324,80.329,80.276,80.327,293170000.0
2007-07-17 12:20:00,80.295,80.337,80.282,80.309,530280000.0
2007-07-17 12:25:00,80.289,80.324,80.281,80.315,480220000.0
2007-07-17 12:30:00,80.304,80.385,80.304,80.367,340880000.0
2007-07-17 12:35:00,80.34,80.406,80.338,80.378,476700000.0
2007-07-17 12:40:00,80.399,80.418,80.341,80.341,365690000.0
2007-07-17 12:45:00,80.349,80.379,80.321,80.364,351230000.0
2007-07-17 12:50:00,80.353,80.392,80.348,80.389,398390000.0
2007-07-17 12:55:00,80.351,80.393,80.344,80.369,286480000.0
2007-07-17 13:00:00,80.397,80.397,80.353,80.353,331100000.0
2007-07-17 13:05:00,80.36,80.389,80.332,80.345,446250000.0
2007-07-17 13:10:00,80.354,80.364,80.334,80.339,379660000.0
2007-07-17 13:15:00,80.332,80.378,80.318,80.337,338320000.0
2007-07-17 13:20:00,80.342,80.389,80.339,80.343,422460000.0
2007-07-17 13:25:00,80.353,80.391,80.337,80.346,414740000.0
2007-07-17 13:30:00,80.374,80.379,80.307,80.337,401520000.0
2007-07-17 13:35:00,80.325,80.384,80.323,80.384,542480000.0
2007-07-17 13:40:00,80.351,80.375,80.302,80.306,409610000.0
2007-07-17 13:45:00,80.321,80.389,80.294,80.323,621400000.0
2007-07-17 13:50:00,80.309,80.378,80.306,80.378,249340000.0
2007-07-17 13:55:00,80.363,80.407,80.346,80.358,423130000.0
2007-07-17 14:00:00,80.365,80.428,80.356,80.391,347890000.0
2007-07-17 14:05:00,80.373,80.391,80.341,80.363,449400000.0
2007-07-17 14:10:00,80.336,80.39,80.33,80.36,272790000.0
2007-07-17 14:15:00,80.391,80.412,80.369,80.369,187210000.0
2007-07-17 14:20:00,80.359,80.39,80.349,80.376,206060000.0
2007-07-17 14:25:00,80.355,80.394,80.35,80.375,471040000.0
2007-07-17 14:30:00,80.379,80.449,80.337,80.449,194920000.0
2007-07-17 14:35:00,80.442,80.461,80.395,80.407,225110000.0
2007-07-17 14:40:00,80.438,80.452,80.38,80.38,314850000.0
2007-07-17 14:45:00,80.39,80.422,80.356,80.373,259990000.0
2007-07-17 14:50:00,80.361,80.394,80.356,80.383,297240000.0
2007-07-17 14:55:00,80.385,80.427,80.366,80.368,227980000.0
2007-07-17 15:00:00,80.379,80.458,80.379,80.425,372840000.0
2007-07-17 15:05:00,80.441,80.451,80.401,80.444,516450000.0
2007-07-17 15:10:00,80.411,80.468,80.411,80.43,397170000.0
2007-07-17 15:15:00,80.463,80.47,80.413,80.469,389080000.0
2007-07-17 15:20:00,80.437,80.478,80.412,80.439,488040000.0
2007-07-17 15:25:00,80.426,80.557,80.426,80.483,263910000.0
2007-07-17 15:30:00,80.49,80.518,80.467,80.518,410010000.0
2007-07-17 15:35:00,80.496,80.536,80.472,80.517,351120000.0
2007-07-17 15:40:00,80.49,80.54,80.474,80.522,286850000.0
2007-07-17 15:45:00,80.533,80.555,80.496,80.522,332550000.0
2007-07-17 15:50:00,80.511,80.578,80.506,80.535,380730000.0
2007-07-17 15:55:00,80.541,80.578,80.512,80.53,323380000.0
2007-07-17 16:00:00,80.524,80.547,80.484,80.517,499620000.0
2007-07-17 16:05:00,80.477,80.531,80.47,80.503,445470000.0
2007-07-17 16:10:00,80.488,80.551,80.488,80.546,140510000.0
2007-07-17 16:15:00,80.503,80.542,80.494,80.529,252680000.0
2007-07-17 16:20:00,80.514,80.553,80.489,80.552,615570000.0
2007-07-17 16:25:00,80.523,80.576,80.498,80.498,380900000.0
2007-07-17 16:30:00,80.485,80.535,80.469,80.499,385320000.0
2007-07-17 16:35:00,80.48,80.529,80.467,80.471,400270000.0
2007-07-17 16:40:00,80.46,80.513,80.456,80.513,286160000.0
2007-07-17 16:45:00,80.475,80.53,80.475,80.496,248290000.0
2007-07-17 16:50:00,80.524,80.524,80.45,80.504,398750000.0
2007-07-17 16:55:00,80.472,80.508,80.451,80.484,236820000.0
2007-07-17 17:00:00,80.473,80.528,80.467,80.48,499000000.0
2007-07-17 17:05:00,80.527,80.551,80.485,80.546,452140000.0
2007-07-17 17:10:00,80.514,80.539,80.476,80.503,506430000.0
2007-07-17 17:15:00,80.494,80.512,80.455,80.497,506560000.0
2007-07-17 17:20:00,80.515,80.551,80.477,80.523,381670000.0
2007-07-17 17:25:00,80.529,80.556,80.493,80.549,570730000.0
2007-07-17 17:30:00,80.538,80.559,80.5,80.518,418660000.0
2007-07-17 17:35:00,80.514,80.55,80.494,80.544,295710000.0
2007-07-17 17:40:00,80.5,80.569,80.498,80.564,413970000.0
2007-07-17 17:45:00,80.555,80.558,80.507,80.519,336510000.0
2007-07-17 17:50:00,80.526,80.575,80.521,80.563,321890000.0
2007-07-17 17:55:00,80.564,80.59,80.532,80.555,292510000.0
2007-07-17 18:00:00,80.547,80.597,80.544,80.584,441190000.0
2007-07-17 18:05:00,80.547,80.589,80.539,80.578,335590000.0
2007-07-17 18:10:00,80.543,80.586,80.536,80.544,307930000.0
2007-07-17 18:15:00,80.533,80.587,80.52,80.574,532990000.0
2007-07-17 18:20:00,80.554,80.554,80.514,80.535,188420000.0
2007-07-17 18:25:00,80.524,80.559,80.514,80.549,323130000.0
2007-07-17 18:30:00,80.511,80.564,80.511,80.547,568100000.0
2007-07-17 18:35:00,80.507,80.533,80.482,80.525,411090000.0
2007-07-17 18:40:00,80.491,80.553,80.489,80.511,378210000.0
2007-07-17 18:45:00,80.557,80.557,80.503,80.534,312630000.0
2007-07-17 18:50:00,80.511,80.564,80.511,80.557,358890000.0
2007-07-17 18:55:00,80.552,80.564,80.507,80.533,203850000.0
2007-07-17 19:00:00,80.521,80.551,80.473,80.524,427630000.0
2007-07-17 19:05:00,80.536,80.555,80.498,80.536,246840000.0
2007-07-17 19:10:00,80.516,80.593,80.516,80.558,464020000.0
2007-07-17 19:15:00,80.556,80.592,80.545,80.583,501630000.0
2007-07-17 19:20:00,80.545,80.597,80.543,80.592,496500000.0
2007-07-17 19:25:00,80.551,80.573,80.512,80.533,552960000.0
2007-07-17 19:30:00,80.516,80.546,80.5,80.539,297200000.0
2007-07-17 19:35:00,80.512,80.548,80.501,80.53,542480000.0
2007-07-17 19:40:00,80.526,80.59,80.526,80.565,421170000.0
2007-07-17 19:45:00,80.585,80.597,80.544,80.55,294230000.0
2007-07-17 19:50:00,80.544,80.588,80.543,80.566,552940000.0
2007-07-17 19:55:00,80.52,80.581,80.51,80.581,253010000.0
2007-07-17 20:00:00,80.535,80.569,80.519,80.561,321440000.0
2007-07-17 20:05:00,80.568,80.584,80.52,80.557,399730000.0
2007-07-17 20:10:00,80.533,80.604,80.528,80.593,449090000.0
2007-07-17 20:15:00,80.572,80.617,80.57,80.616,368040000.0
2007-07-17 20:20:00,80.589,80.614,80.562,80.594,416810000.0
2007-07-17 20:25:00,80.61,80.616,80.571,80.59,209170000.0
2007-07-17 20:30:00,80.6,80.601,80.562,80.587,241120000.0
2007-07-17 20:35:00,80.552,80.586,80.544,80.579,520400000.0
2007-07-17 20:40:00,80.577,80.592,80.555,80.583,141870000.0
2007-07-17 20:45:00,80.593,80.597,80.561,80.568,295340000.0
2007-07-17 20:50:00,80.586,80.601,80.56,80.583,524530000.0
2007-07-17 20:55:00,80.57,80.61,80.561,80.599,624400000.0
2007-07-17 21:00:00,80.607,80.609,80.555,80.557,368920000.0
2007-07-17 21:05:00,80.563,80.589,80.549,80.579,451850000.0
2007-07-17 21:10:00,80.574,80.607,80.567,80.573,171780000.0
2007-07-17 21:15:00,80.604,80.607,80.561,80.562,264170000.0
2007-07-17 21:20:00,80.557,80.612,80.557,80.605,349900000.0
2007-07-17 21:25:00,80.561,80.576,80.545,80.565,373640000.0
2007-07-17 21:30:00,80.595,80.616,80.558,80.558,286120000.0
2007-07-17 21:35:00,80.546,80.598,80.538,80.562,407540000.0
2007-07-17 21:40:00,80.532,80.566,80.52,80.526,378290000.0
2007-07-17 21:45:00,80.536,80.556,80.528,80.547,358930000.0
2007-07-17 21:50:00,80.535,80.563,80.521,80.556,365950000.0
2007-07-17 21:55:00,80.52,80.555,80.516,80.516,390640000.0
2007-07-17 22:00:00,80.555,80.587,80.527,80.535,299060000.0
2007-07-17 22:05:00,80.575,80.582,80.549,80.575,266450000.0
2007-07-17 22:10:00,80.549,80.598,80.542,80.591,224850000.0
2007-07-17 22:15:00,80.604,80.607,80.551,80.59,174230000.0
2007-07-17 22:20:00,80.548,80.581,80.548,80.579,130870000.0
2007-07-17 22:25:00,80.545,80.583,80.535,80.552,231950000.0
2007-07-17 22:30:00,80.542,80.579,80.541,80.548,232590000.0
2007-07-17 22:35:00,80.586,80.59,80.535,80.557,381390000.0
2007-07-17 22:40:00,80.547,80.592,80.54,80.557,241110000.0
2007-07-17 22:45:00,80.557,80.598,80.549,80.594,113250000.0
2007-07-17 22:50:00,80.555,80.59,80.549,80.573,186910000.0
2007-07-17 22:55:00,80.556,80.579,80.548,80.557,303030000.0
2007-07-17 23:00:00,80.552,80.584,80.531,80.532,158950000.0
2007-07-17 23:05:00,80.521,80.562,80.51,80.554,271360000.0
2007-07-17 23:10:00,80.518,80.545,80.518,80.541,89090000.0
2007-07-17 23:15:00,80.517,80.547,80.493,80.506,213590000.0
2007-07-17 23:20:00,80.498,80.538,80.469,80.496,315580000.0
2007-07-17 23:25:00,80.466,80.503,80.45,80.45,308980000.0
2007-07-17 23:30:00,80.461,80.502,80.45,80.464,465200000.0
2007-07-17 23:35:00,80.505,80.54,80.478,80.532,244270000.0
2007-07-17 23:40:00,80.516,80.52,80.451,80.469,302090000.0
2007-07-17 23:45:00,80.484,80.501,80.459,80.469,227150000.0
2007-07-17 23:50:00,80.462,80.494,80.456,80.471,471660000.0
2007-07-17 23:55:00,80.46,80.489,80.46,80.469,192120000.0
2007-07-18 00:00:00,80.485,80.495,80.447,80.447,413550000.0
2007-07-18 00:05:00,80.442,80.478,80.414,80.446,238040000.0
2007-07-18 00:10:00,80.426,80.442,80.401,80.401,239090000.0
2007-07-18 00:15:00,80.446,80.446,80.385,80.397,442110000.0
2007-07-18 00:20:00,80.412,80.438,80.405,80.431,123480000.0
2007-07-18 00:25:00,80.39,80.425,80.37,80.378,300550000.0
2007-07-18 00:30:00,80.374,80.418,80.358,80.36,343060000.0
2007-07-18 00:35:00,80.367,80.407,80.354,80.397,402140000.0
2007-07-18 00:40:00,80.347,80.384,80.324,80.344,182800000.0
2007-07-18 00:45:00,80.348,80.408,80.34,80.372,388110000.0
2007-07-18 00:50:00,80.376,80.383,80.337,80.341,561220000.0
2007-07-18 00:55:00,80.349,80.387,80.321,80.325,355760000.0
2007-07-18 01:00:00,80.325,80.413,80.325,80.367,417120000.0
2007-07-18 01:05:00,80.358,80.393,80.346,80.356,319020000.0
2007-07-18 01:10:00,80.355,80.406,80.349,80.36,283990000.0
2007-07-18 01:15:00,80.386,80.398,80.35,80.356,240840000.0
2007-07-18 01:20:00,80.368,80.392,80.347,80.371,233910000.0
2007-07-18 01:25:00,80.358,80.361,80.347,80.354,146490000.0
2007-07-18 01:30:00,80.374,80.4,80.346,80.357,405740000.0
2007-07-18 01:35:00,80.349,80.395,80.339,80.377,561240000.0
2007-07-18 01:40:00,80.374,80.375,80.348,80.357,285500000.0
2007-07-18 01:45:00,80.354,80.396,80.337,80.364,541960000.0
2007-07-18 01:50:00,80.375,80.426,80.369,80.397,386890000.0
2007-07-18 01:55:00,80.406,80.44,80.379,80.379,530090000.0
2007-07-18 02:00:00,80.376,80.376,80.317,80.332,222450000.0
2007-07-18 02:05:00,80.321,80.377,80.28,80.28,625810000.0
2007-07-18 02:10:00,80.29,80.322,80.27,80.287,480740000.0
2007-07-18 02:15:00,80.281,80.316,80.243,80.311,436500000.0
2007-07-18 02:20:00,80.274,80.28,80.252,80.278,543520000.0
2007-07-18 02:25:00,80.255,80.274,80.226,80.258,534110000.0
2007-07-18 02:30:00,80.272,80.28,80.23,80.23,278360000.0
2007-07-18 02:35:00,80.238,80.309,80.233,80.302,670310000.0
2007-07-18 02:40:00,80.241,80.308,80.241,80.277,515380000.0
2007-07-18 02:45:00,80.336,80.336,80.287,80.294,422360000.0
2007-07-18 02:50:00,80.288,80.317,80.276,80.295,421700000.0
2007-07-18 02:55:00,80.272,80.295,80.245,80.254,412840000.0
2007-07-18 03:00:00,80.256,80.286,80.243,80.243,316480000.0
2007-07-18 03:05:00,80.226,80.269,80.217,80.259,409960000.0
2007-07-18 03:10:00,80.241,80.291,80.238,80.277,661930000.0
2007-07-18 03:15:00,80.286,80.3,80.263,80.264,430070000.0
2007-07-18 03:20:00,80.278,80.302,80.247,80.276,269520000.0
2007-07-18 03:25:00,80.243,80.274,80.237,80.255,276500000.0
2007-07-18 03:30:00,80.255,80.279,80.24,80.25,576450000.0
2007-07-18 03:35:00,80.238,80.269,80.234,80.259,523230000.0
2007-07-18 03:40:00,80.257,80.265,80.206,80.207,164610000.0
2007-07-18 03:45:00,80.218,80.248,80.192,80.228,241260000.0
2007-07-18 03:50:00,80.194,80.25,80.194,80.21,557090000.0
2007-07-18 03:55:00,80.23,80.239,80.202,80.206,144930000.0
2007-07-18 04:00:00,80.206,80.242,80.189,80.229,314220000.0
2007-07-18 04:05:00,80.243,80.254,80.21,80.244,551530000.0
2007-07-18 04:10:00,80.211,80.257,80.208,80.225,583190000.0
2007-07-18 04:15:00,80.255,80.277,80.24,80.275,306480000.0
2007-07-18 04:20:00,80.315,80.32,80.248,80.275,492600000.0
2007-07-18 04:25:00,80.287,80.301,80.252,80.27,312100000.0
2007-07-18 04:30:00,80.261,80.292,80.238,80.247,675100000.0
2007-07-18 04:35:00,80.242,80.281,80.218,80.281,383670000.0
2007-07-18 04:40:00,80.254,80.265,80.218,80.218,550600000.0
2007-07-18 04:45:00,80.215,80.267,80.215,80.247,236680000.0
2007-07-18 04:50:00,80.228,80.26,80.219,80.233,391160000.0
2007-07-18 04:55:00,80.225,80.247,80.21,80.239,588680000.0
2007-07-18 05:00:00,80.243,80.252,80.204,80.236,474080000.0
2007-07-18 05:05:00,80.224,80.26,80.214,80.256,671160000.0
2007-07-18 05:10:00,80.227,80.234,80.213,80.216,442760000.0
2007-07-18 05:15:00,80.216,80.246,80.206,80.245,439990000.0
2007-07-18 05:20:00,80.217,80.258,80.212,80.248,337940000.0
2007-07-18 05:25:00,80.254,80.255,80.247,80.249,134210000.0
2007-07-18 05:30:00,80.257,80.257,80.196,80.226,577500000.0
2007-07-18 05:35:00,80.196,80.233,80.181,80.215,224930000.0
2007-07-18 05:40:00,80.212,80.227,80.181,80.212,397040000.0
2007-07-18 05:45:00,80.204,80.248,80.181,80.203,665430000.0
2007-07-18 05:50:00,80.214,80.219,80.19,80.19,227460000.0
2007-07-18 05:55:00,80.17,80.186,80.139,80.179,551550000.0
2007-07-18 06:00:00,80.148,80.184,80.138,80.147,427730000.0
2007-07-18 06:05:00,80.144,80.179,80.135,80.172,553050000.0
2007-07-18 06:10:00,80.146,80.176,80.14,80.157,427840000.0
2007-07-18 06:15:00,80.187,80.189,80.134,80.153,433460000.0
2007-07-18 06:20:00,80.137,80.158,80.11,80.145,557970000.0
2007-07-18 06:25:00,80.122,80.142,80.052,80.071,431410000.0
2007-07-18 06:30:00,80.056,80.121,80.044,80.072,463480000.0
2007-07-18 06:35:00,80.085,80.129,80.072,80.124,274500000.0
2007-07-18 06:40:00,80.107,80.174,80.085,80.091,587560000.0
2007-07-18 06:45:00,80.103,80.133,80.078,80.129,412430000.0
2007-07-18 06:50:00,80.136,80.144,80.098,80.123,561760000.0
2007-07-18 06:55:00,80.146,80.17,80.126,80.162,561530000.0
2007-07-18 07:00:00,80.141,80.153,80.094,80.122,376710000.0
2007-07-18 07:05:00,80.118,80.14,80.104,80.115,395580000.0
2007-07-18 07:10:00,80.139,80.147,80.11,80.143,498970000.0
2007-07-18 07:15:00,80.145,80.149,80.137,80.144,384200000.0
2007-07-18 07:20:00,80.102,80.144,80.085,80.1,666070000.0
2007-07-18 07:25:00,80.109,80.139,80.082,80.112,335510000.0
2007-07-18 07:30:00,80.127,80.127,80.072,80.089,522460000.0
2007-07-18 07:35:00,80.082,80.128,80.082,80.128,295880000.0
2007-07-18 07:40:00,80.115,80.156,80.101,80.116,523560000.0
2007-07-18 07:45:00,80.116,80.15,80.101,80.141,547530000.0
2007-07-18 07:50:00,80.129,80.177,80.108,80.171,467490000.0
2007-07-18 07:55:00,80.132,80.171,80.132,80.16,453340000.0
2007-07-18 08:00:00,80.185,80.196,80.147,80.181,532260000.0
2007-07-18 08:05:00,80.17,80.181,80.132,80.166,297070000.0
2007-07-18 08:10:00,80.142,80.183,80.129,80.159,571980000.0
2007-07-18 08:15:00,80.15,80.18,80.134,80.134,356030000.0
2007-07-18 08:20:00,80.153,80.185,80.119,80.133,361070000.0
2007-07-18 08:25:00,80.113,80.173,80.107,80.141,705790000.0
2007-07-18 08:30:00,80.133,80.142,80.076,80.092,562180000.0
2007-07-18 08:35:00,80.08,80.114,80.048,80.076,558790000.0
2007-07-18 08:40:00,80.045,80.112,80.038,80.08,217320000.0
2007-07-18 08:45:00,80.077,80.144,80.077,80.122,702710000.0
2007-07-18 08:50:00,80.11,80.153,80.097,80.15,418570000.0
2007-07-18 08:55:00,80.124,80.172,80.115,80.161,294440000.0
2007-07-18 09:00:00,80.155,80.173,80.129,80.138,567410000.0
2007-07-18 09:05:00,80.132,80.173,80.129,80.166,527420000.0
2007-07-18 09:10:00,80.154,80.163,80.113,80.137,578470000.0
2007-07-18 09:15:00,80.174,80.174,80.13,80.16,399370000.0
2007-07-18 09:20:00,80.132,80.204,80.132,80.195,644300000.0
2007-07-18 09:25:00,80.18,80.212,80.158,80.212,559850000.0
2007-07-18 09:30:00,80.204,80.21,80.159,80.174,478630000.0
2007-07-18 09:35:00,80.195,80.241,80.181,80.234,472280000.0
2007-07-18 09:40:00,80.243,80.266,80.199,80.211,617390000.0
2007-07-18 09:45:00,80.246,80.305,80.218,80.256,533890000.0
2007-07-18 09:50:00,80.279,80.296,80.243,80.296,487960000.0
2007-07-18 09:55:00,80.294,80.319,80.265,80.297,587060000.0
2007-07-18 10:00:00,80.263,80.297,80.238,80.247,601000000.0
2007-07-18 10:05:00,80.236,80.293,80.234,80.272,635290000.0
2007-07-18 10:10:00,80.244,80.318,80.233,80.263,388300000.0
2007-07-18 10:15:00,80.235,80.275,80.23,80.257,643940000.0
2007-07-18 10:20:00,80.249,80.297,80.236,80.236,394120000.0
2007-07-18 10:25:00,80.234,80.275,80.228,80.237,362480000.0
2007-07-18 10:30:00,80.234,80.264,80.221,80.226,500700000.0
2007-07-18 10:35:00,80.216,80.304,80.209,80.269,511420000.0
2007-07-18 10:40:00,80.295,80.359,80.271,80.352,607490000.0
2007-07-18 10:45:00,80.353,80.379,80.324,80.332,591020000.0
2007-07-18 10:50:00,80.326,80.328,80.279,80.314,556890000.0
2007-07-18 10:55:00,80.273,80.322,80.273,80.302,378610000.0
2007-07-18 11:00:00,80.286,80.31,80.241,80.253,517020000.0
2007-07-18 11:05:00,80.266,80.292,80.265,80.283,297980000.0
2007-07-18 11:10:00,80.269,80.308,80.259,80.265,702150000.0
2007-07-18 11:15:00,80.272,80.315,80.267,80.283,377080000.0
2007-07-18 11:20:00,80.26,80.344,80.26,80.339,522080000.0
2007-07-18 11:25:00,80.289,80.338,80.289,80.338,440690000.0
2007-07-18 11:30:00,80.331,80.391,80.312,80.372,342510000.0
2007-07-18 11:35:00,80.356,80.373,80.319,80.366,432510000.0
2007-07-18 11:40:00,80.356,80.378,80.31,80.315,332340000.0
2007-07-18 11:45:00,80.349,80.37,80.315,80.345,263180000.0
2007-07-18 11:50:00,80.325,80.351,80.32,80.339,546970000.0
2007-07-18 11:55:00,80.352,80.352,80.284,80.284,278430000.0
2007-07-18 12:00:00,80.269,80.337,80.264,80.33,210860000.0
2007-07-18 12:05:00,80.338,80.338,80.273,80.307,546890000.0
2007-07-18 12:10:00,80.302,80.33,80.288,80.3,296310000.0
2007-07-18 12:15:00,80.296,80.338,80.274,80.29,272650000.0
2007-07-18 12:20:00,80.265,80.298,80.264,80.279,441080000.0
2007-07-18 12:25:00,80.302,80.322,80.27,80.28,487840000.0
2007-07-18 12:30:00,80.293,80.341,80.285,80.339,273220000.0
2007-07-18 12:35:00,80.318,80.336,80.296,80.325,465720000.0
2007-07-18 12:40:00,80.326,80.333,80.299,80.299,256570000.0
2007-07-18 12:45:00,80.326,80.349,80.314,80.347,192680000.0
2007-07-18 12:50:00,80.325,80.349,80.302,80.345,413190000.0
2007-07-18 12:55:00,80.306,80.329,80.292,80.31,259530000.0
2007-07-18 13:00:00,80.304,80.332,80.304,80.332,254780000.0
2007-07-18 13:05:00,80.328,80.377,80.318,80.369,577420000.0
2007-07-18 13:10:00,80.351,80.412,80.351,80.36,451660000.0
2007-07-18 13:15:00,80.371,80.394,80.323,80.349,633320000.0
2007-07-18 13:20:00,80.359,80.377,80.333,80.356,409270000.0
2007-07-18 13:25:00,80.343,80.361,80.321,80.334,532860000.0
2007-07-18 13:30:00,80.351,80.385,80.323,80.34,375210000.0
2007-07-18 13:35:00,80.343,80.407,80.34,80.37,533660000.0
2007-07-18 13:40:00,80.37,80.391,80.353,80.367,430600000.0
2007-07-18 13:45:00,80.391,80.397,80.359,80.366,618010000.0
2007-07-18 13:50:00,80.36,80.393,80.35,80.392,237730000.0
2007-07-18 13:55:00,80.371,80.394,80.353,80.361,320350000.0
2007-07-18 14:00:00,80.393,80.396,80.381,80.381,134950000.0
2007-07-18 14:05:00,80.367,80.396,80.349,80.366,400310000.0
2007-07-18 14:10:00,80.346,80.382,80.327,80.352,344270000.0
2007-07-18 14:15:00,80.359,80.383,80.346,80.383,177230000.0
2007-07-18 14:20:00,80.375,80.397,80.345,80.385,301750000.0
2007-07-18 14:25:00,80.348,80.41,80.342,80.362,472100000.0
2007-07-18 14:30:00,80.392,80.445,80.366,80.393,195470000.0
2007-07-18 14:35:00,80.419,80.49,80.386,80.485,221230000.0
2007-07-18 14:40:00,80.512,80.518,80.442,80.472,332740000.0
2007-07-18 14:45:00,80.495,80.515,80.437,80.493,238920000.0
2007-07-18 14:50:00,80.459,80.492,80.416,80.425,299740000.0
2007-07-18 14:55:00,80.43,80.467,80.409,80.433,358840000.0
2007-07-18 15:00:00,80.438,80.519,80.438,80.491,378010000.0
2007-07-18 15:05:00,80.483,80.484,80.423,80.423,505780000.0
2007-07-18 15:10:00,80.409,80.435,80.367,80.391,304730000.0
2007-07-18 15:15:00,80.4,80.449,80.393,80.435,410160000.0
2007-07-18 15:20:00,80.423,80.423,80.359,80.398,505720000.0
2007-07-18 15:25:00,80.37,80.423,80.37,80.393,348530000.0
2007-07-18 15:30:00,80.385,80.426,80.385,80.4,407160000.0
2007-07-18 15:35:00,80.402,80.411,80.359,80.369,348210000.0
2007-07-18 15:40:00,80.363,80.41,80.36,80.397,308490000.0
2007-07-18 15:45:00,80.397,80.442,80.385,80.436,364180000.0
2007-07-18 15:50:00,80.412,80.456,80.412,80.451,375730000.0
2007-07-18 15:55:00,80.413,80.464,80.413,80.43,342380000.0
2007-07-18 16:00:00,80.467,80.495,80.433,80.459,482470000.0
2007-07-18 16:05:00,80.463,80.468,80.406,80.431,445370000.0
2007-07-18 16:10:00,80.427,80.427,80.317,80.358,188690000.0
2007-07-18 16:15:00,80.372,80.417,80.366,80.417,376770000.0
2007-07-18 16:20:00,80.402,80.419,80.356,80.394,626730000.0
2007-07-18 16:25:00,80.386,80.412,80.326,80.348,379400000.0
2007-07-18 16:30:00,80.381,80.381,80.307,80.327,396480000.0
2007-07-18 16:35:00,80.301,80.359,80.266,80.33,405550000.0
2007-07-18 16:40:00,80.32,80.339,80.255,80.269,364490000.0
2007-07-18 16:45:00,80.277,80.29,80.224,80.244,364860000.0
2007-07-18 16:50:00,80.279,80.305,80.259,80.271,388060000.0
2007-07-18 16:55:00,80.297,80.323,80.28,80.287,278740000.0
2007-07-18 17:00:00,80.304,80.313,80.255,80.286,459290000.0
2007-07-18 17:05:00,80.275,80.344,80.275,80.34,547430000.0
2007-07-18 17:10:00,80.329,80.35,80.296,80.35,500280000.0
2007-07-18 17:15:00,80.332,80.362,80.271,80.28,501600000.0
2007-07-18 17:20:00,80.272,80.31,80.248,80.273,382000000.0
2007-07-18 17:25:00,80.269,80.323,80.263,80.276,566970000.0
2007-07-18 17:30:00,80.302,80.304,80.226,80.235,403120000.0
2007-07-18 17:35:00,80.222,80.288,80.222,80.261,377910000.0
2007-07-18 17:40:00,80.259,80.3,80.257,80.283,415070000.0
2007-07-18 17:45:00,80.292,80.31,80.245,80.278,317490000.0
2007-07-18 17:50:00,80.31,80.329,80.253,80.274,320740000.0
2007-07-18 17:55:00,80.26,80.287,80.252,80.283,285410000.0
2007-07-18 18:00:00,80.261,80.284,80.254,80.276,406430000.0
2007-07-18 18:05:00,80.239,80.269,80.228,80.262,347340000.0
2007-07-18 18:10:00,80.252,80.267,80.207,80.217,294910000.0
2007-07-18 18:15:00,80.214,80.258,80.166,80.21,502440000.0
2007-07-18 18:20:00,80.213,80.237,80.175,80.196,229290000.0
2007-07-18 18:25:00,80.201,80.254,80.196,80.21,336050000.0
2007-07-18 18:30:00,80.245,80.301,80.21,80.276,560410000.0
2007-07-18 18:35:00,80.271,80.291,80.215,80.247,345060000.0
2007-07-18 18:40:00,80.22,80.259,80.209,80.241,319630000.0
2007-07-18 18:45:00,80.216,80.292,80.216,80.276,424030000.0
2007-07-18 18:50:00,80.29,80.293,80.227,80.245,350640000.0
2007-07-18 18:55:00,80.225,80.278,80.22,80.265,266510000.0
2007-07-18 19:00:00,80.234,80.278,80.224,80.237,427280000.0
2007-07-18 19:05:00,80.209,80.243,80.193,80.209,239980000.0
2007-07-18 19:10:00,80.199,80.222,80.19,80.212,377670000.0
2007-07-18 19:15:00,80.204,80.246,80.199,80.23,537360000.0
2007-07-18 19:20:00,80.236,80.258,80.216,80.255,521050000.0
2007-07-18 19:25:00,80.213,80.245,80.206,80.239,567910000.0
2007-07-18 19:30:00,80.21,80.257,80.21,80.243,344910000.0
2007-07-18 19:35:00,80.231,80.289,80.22,80.244,429750000.0
2007-07-18 19:40:00,80.252,80.302,80.233,80.302,403240000.0
2007-07-18 19:45:00,80.311,80.319,80.271,80.289,270730000.0
2007-07-18 19:50:00,80.302,80.307,80.267,80.28,548590000.0
2007-07-18 19:55:00,80.283,80.291,80.275,80.281,167030000.0
2007-07-18 20:00:00,80.278,80.287,80.258,80.28,365620000.0
2007-07-18 20:05:00,80.268,80.303,80.249,80.266,387900000.0
2007-07-18 20:10:00,80.252,80.304,80.252,80.265,364180000.0
2007-07-18 20:15:00,80.24,80.283,80.227,80.282,373560000.0
2007-07-18 20:20:00,80.277,80.307,80.271,80.299,351390000.0
2007-07-18 20:25:00,80.278,80.296,80.278,80.28,152560000.0
2007-07-18 20:30:00,80.294,80.3,80.255,80.277,266550000.0
2007-07-18 20:35:00,80.291,80.33,80.281,80.327,545310000.0
2007-07-18 20:40:00,80.306,80.306,80.272,80.272,284400000.0
2007-07-18 20:45:00,80.305,80.305,80.267,80.294,311990000.0
2007-07-18 20:50:00,80.305,80.317,80.291,80.308,411700000.0
2007-07-18 20:55:00,80.319,80.343,80.306,80.307,611670000.0
2007-07-18 21:00:00,80.347,80.348,80.274,80.293,560760000.0
2007-07-18 21:05:00,80.291,80.345,80.279,80.329,476030000.0
2007-07-18 21:10:00,80.307,80.361,80.304,80.325,291250000.0
2007-07-18 21:15:00,80.385,80.385,80.313,80.313,247370000.0
2007-07-18 21:20:00,80.307,80.358,80.307,80.321,444370000.0
2007-07-18 21:25:00,80.326,80.359,80.293,80.318,365790000.0
2007-07-18 21:30:00,80.315,80.346,80.304,80.316,280580000.0
2007-07-18 21:35:00,80.326,80.375,80.318,80.345,427590000.0
2007-07-18 21:40:00,80.329,80.338,80.309,80.332,562740000.0
2007-07-18 21:45:00,80.342,80.407,80.33,80.37,454450000.0
2007-07-18 21:50:00,80.381,80.421,80.37,80.386,352550000.0
2007-07-18 21:55:00,80.372,80.423,80.37,80.374,457580000.0
2007-07-18 22:00:00,80.389,80.421,80.34,80.34,385340000.0
2007-07-18 22:05:00,80.347,80.379,80.338,80.369,324760000.0
2007-07-18 22:10:00,80.386,80.39,80.33,80.332,178280000.0
2007-07-18 22:15:00,80.349,80.389,80.349,80.356,195410000.0
2007-07-18 22:20:00,80.35,80.403,80.346,80.403,198620000.0
2007-07-18 22:25:00,80.356,80.392,80.337,80.344,378580000.0
2007-07-18 22:30:00,80.361,80.409,80.359,80.399,184200000.0
2007-07-18 22:35:00,80.351,80.398,80.32,80.351,377800000.0
2007-07-18 22:40:00,80.326,80.407,80.319,80.349,255840000.0
2007-07-18 22:45:00,80.369,80.398,80.331,80.349,223490000.0
2007-07-18 22:50:00,80.354,80.41,80.337,80.383,297130000.0
2007-07-18 22:55:00,80.349,80.386,80.334,80.353,342010000.0
2007-07-18 23:00:00,80.349,80.37,80.304,80.307,84830000.0
2007-07-18 23:05:00,80.3,80.342,80.3,80.325,269460000.0
2007-07-18 23:10:00,80.29,80.338,80.29,80.308,183850000.0
2007-07-18 23:15:00,80.324,80.327,80.29,80.296,226070000.0
2007-07-18 23:20:00,80.337,80.337,80.33,80.33,131480000.0
2007-07-18 23:25:00,80.308,80.327,80.296,80.307,302000000.0
2007-07-18 23:30:00,80.302,80.33,80.29,80.296,357390000.0
2007-07-18 23:35:00,80.302,80.319,80.282,80.316,342110000.0
2007-07-18 23:40:00,80.287,80.325,80.287,80.302,351310000.0
2007-07-18 23:45:00,80.311,80.322,80.28,80.291,399620000.0
2007-07-18 23:50:00,80.298,80.304,80.28,80.299,385240000.0
2007-07-18 23:55:00,80.269,80.312,80.267,80.271,263550000.0
2007-07-19 00:00:00,80.294,80.316,80.229,80.272,392100000.0
2007-07-19 00:05:00,80.268,80.299,80.265,80.297,333960000.0
2007-07-19 00:10:00,80.288,80.296,80.228,80.266,310400000.0
2007-07-19 00:15:00,80.283,80.325,80.278,80.316,277710000.0
2007-07-19 00:20:00,80.309,80.348,80.309,80.313,194390000.0
2007-07-19 00:25:00,80.317,80.332,80.306,80.327,149160000.0
2007-07-19 00:30:00,80.277,80.336,80.27,80.33,336320000.0
2007-07-19 00:35:00,80.306,80.342,80.298,80.306,407670000.0
2007-07-19 00:40:00,80.299,80.345,80.299,80.34,110020000.0
2007-07-19 00:45:00,80.346,80.366,80.319,80.338,387240000.0
2007-07-19 00:50:00,80.367,80.367,80.328,80.352,298930000.0
2007-07-19 00:55:00,80.329,80.356,80.31,80.316,371300000.0
2007-07-19 01:00:00,80.297,80.367,80.289,80.358,135630000.0
2007-07-19 01:05:00,80.328,80.361,80.32,80.354,249830000.0
2007-07-19 01:10:00,80.298,80.336,80.298,80.302,131650000.0
2007-07-19 01:15:00,80.327,80.367,80.299,80.35,333060000.0
2007-07-19 01:20:00,80.358,80.384,80.349,80.353,243270000.0
2007-07-19 01:25:00,80.356,80.38,80.349,80.349,153830000.0
2007-07-19 01:30:00,80.361,80.385,80.353,80.359,242350000.0
2007-07-19 01:35:00,80.364,80.391,80.335,80.352,517960000.0
2007-07-19 01:40:00,80.327,80.358,80.305,80.345,396190000.0
2007-07-19 01:45:00,80.332,80.367,80.269,80.329,523080000.0
2007-07-19 01:50:00,80.337,80.373,80.337,80.371,358640000.0
2007-07-19 01:55:00,80.345,80.377,80.345,80.375,133050000.0
2007-07-19 02:00:00,80.355,80.393,80.341,80.369,219740000.0
2007-07-19 02:05:00,80.378,80.391,80.352,80.358,603280000.0
2007-07-19 02:10:00,80.343,80.368,80.338,80.34,280410000.0
2007-07-19 02:15:00,80.35,80.37,80.33,80.336,441730000.0
2007-07-19 02:20:00,80.326,80.372,80.304,80.352,514660000.0
2007-07-19 02:25:00,80.323,80.351,80.307,80.315,250350000.0
2007-07-19 02:30:00,80.319,80.361,80.319,80.331,229050000.0
2007-07-19 02:35:00,80.366,80.367,80.326,80.335,422490000.0
2007-07-19 02:40:00,80.313,80.366,80.308,80.364,501550000.0
2007-07-19 02:45:00,80.362,80.383,80.333,80.344,572870000.0
2007-07-19 02:50:00,80.336,80.382,80.334,80.382,524710000.0
2007-07-19 02:55:00,80.339,80.357,80.325,80.353,390720000.0
2007-07-19 03:00:00,80.355,80.409,80.355,80.381,200090000.0
2007-07-19 03:05:00,80.366,80.39,80.347,80.377,263720000.0
2007-07-19 03:10:00,80.368,80.377,80.337,80.345,680740000.0
2007-07-19 03:15:00,80.352,80.392,80.342,80.392,458580000.0
2007-07-19 03:20:00,80.38,80.448,80.379,80.448,270360000.0
2007-07-19 03:25:00,80.448,80.475,80.426,80.449,269940000.0
2007-07-19 03:30:00,80.464,80.49,80.431,80.455,571220000.0
2007-07-19 03:35:00,80.416,80.45,80.393,80.404,533780000.0
2007-07-19 03:40:00,80.394,80.422,80.385,80.422,171480000.0
2007-07-19 03:45:00,80.395,80.42,80.37,80.377,262130000.0
2007-07-19 03:50:00,80.368,80.402,80.35,80.388,563140000.0
2007-07-19 03:55:00,80.387,80.387,80.341,80.344,252670000.0
2007-07-19 04:00:00,80.369,80.386,80.347,80.382,231310000.0
2007-07-19 04:05:00,80.359,80.408,80.354,80.378,685350000.0
2007-07-19 04:10:00,80.358,80.381,80.329,80.339,576000000.0
2007-07-19 04:15:00,80.35,80.379,80.326,80.361,289620000.0
2007-07-19 04:20:00,80.333,80.36,80.312,80.35,650210000.0
2007-07-19 04:25:00,80.33,80.364,80.309,80.316,403330000.0
2007-07-19 04:30:00,80.327,80.366,80.309,80.317,674820000.0
2007-07-19 04:35:00,80.329,80.36,80.327,80.327,242540000.0
2007-07-19 04:40:00,80.338,80.374,80.331,80.364,577280000.0
2007-07-19 04:45:00,80.351,80.384,80.346,80.364,256260000.0
2007-07-19 04:50:00,80.35,80.373,80.303,80.346,676130000.0
2007-07-19 04:55:00,80.312,80.336,80.29,80.291,558340000.0
2007-07-19 05:00:00,80.33,80.345,80.303,80.338,406680000.0
2007-07-19 05:05:00,80.336,80.338,80.3,80.329,669340000.0
2007-07-19 05:10:00,80.332,80.338,80.298,80.3,542890000.0
2007-07-19 05:15:00,80.33,80.347,80.297,80.335,273860000.0
2007-07-19 05:20:00,80.308,80.357,80.307,80.351,419810000.0
2007-07-19 05:25:00,80.309,80.358,80.303,80.319,541160000.0
2007-07-19 05:30:00,80.344,80.356,80.311,80.341,229500000.0
2007-07-19 05:35:00,80.318,80.349,80.303,80.338,451800000.0
2007-07-19 05:40:00,80.302,80.343,80.302,80.338,306080000.0
2007-07-19 05:45:00,80.343,80.351,80.301,80.308,696400000.0
2007-07-19 05:50:00,80.344,80.351,80.31,80.344,258660000.0
2007-07-19 05:55:00,80.308,80.344,80.307,80.344,482720000.0
2007-07-19 06:00:00,80.338,80.357,80.32,80.328,245000000.0
2007-07-19 06:05:00,80.354,80.357,80.326,80.345,390000000.0
2007-07-19 06:10:00,80.345,80.359,80.317,80.351,434750000.0
2007-07-19 06:15:00,80.36,80.368,80.322,80.338,274360000.0
2007-07-19 06:20:00,80.335,80.395,80.335,80.35,381120000.0
2007-07-19 06:25:00,80.363,80.366,80.324,80.334,225360000.0
2007-07-19 06:30:00,80.368,80.373,80.316,80.327,430190000.0
2007-07-19 06:35:00,80.34,80.389,80.322,80.381,297070000.0
2007-07-19 06:40:00,80.364,80.366,80.321,80.324,405180000.0
2007-07-19 06:45:00,80.341,80.358,80.313,80.329,241810000.0
2007-07-19 06:50:00,80.317,80.387,80.305,80.341,413720000.0
2007-07-19 06:55:00,80.318,80.363,80.306,80.325,577210000.0
2007-07-19 07:00:00,80.32,80.372,80.32,80.364,375050000.0
2007-07-19 07:05:00,80.348,80.389,80.333,80.372,561940000.0
2007-07-19 07:10:00,80.377,80.398,80.363,80.368,367880000.0
2007-07-19 07:15:00,80.391,80.399,80.363,80.387,368960000.0
2007-07-19 07:20:00,80.405,80.408,80.397,80.397,249050000.0
2007-07-19 07:25:00,80.36,80.397,80.354,80.383,261940000.0
2007-07-19 07:30:00,80.352,80.415,80.352,80.364,362660000.0
2007-07-19 07:35:00,80.366,80.394,80.363,80.386,399070000.0
2007-07-19 07:40:00,80.384,80.425,80.369,80.369,396700000.0
2007-07-19 07:45:00,80.435,80.435,80.361,80.362,232140000.0
2007-07-19 07:50:00,80.377,80.431,80.368,80.423,401960000.0
2007-07-19 07:55:00,80.371,80.426,80.37,80.423,323140000.0
2007-07-19 08:00:00,80.401,80.42,80.372,80.41,408100000.0
2007-07-19 08:05:00,80.376,80.399,80.349,80.377,257930000.0
2007-07-19 08:10:00,80.347,80.353,80.324,80.337,409070000.0
2007-07-19 08:15:00,80.344,80.364,80.328,80.348,324250000.0
2007-07-19 08:20:00,80.321,80.412,80.319,80.403,455240000.0
2007-07-19 08:25:00,80.405,80.419,80.363,80.398,691240000.0
2007-07-19 08:30:00,80.368,80.392,80.338,80.338,544380000.0
2007-07-19 08:35:00,80.346,80.392,80.34,80.34,559160000.0
2007-07-19 08:40:00,80.332,80.378,80.324,80.348,219590000.0
2007-07-19 08:45:00,80.334,80.396,80.328,80.368,690510000.0
2007-07-19 08:50:00,80.374,80.387,80.348,80.355,400280000.0
2007-07-19 08:55:00,80.347,80.37,80.319,80.361,294450000.0
2007-07-19 09:00:00,80.341,80.385,80.325,80.36,551180000.0
2007-07-19 09:05:00,80.357,80.367,80.311,80.338,532260000.0
2007-07-19 09:10:00,80.313,80.346,80.301,80.304,576500000.0
2007-07-19 09:15:00,80.304,80.35,80.294,80.303,562730000.0
2007-07-19 09:20:00,80.316,80.383,80.313,80.369,666400000.0
2007-07-19 09:25:00,80.332,80.387,80.331,80.331,400470000.0
2007-07-19 09:30:00,80.339,80.372,80.331,80.363,478000000.0
2007-07-19 09:35:00,80.352,80.382,80.348,80.35,375540000.0
2007-07-19 09:40:00,80.375,80.379,80.329,80.333,604710000.0
2007-07-19 09:45:00,80.346,80.405,80.333,80.357,530780000.0
2007-07-19 09:50:00,80.362,80.413,80.362,80.406,480450000.0
2007-07-19 09:55:00,80.397,80.418,80.364,80.395,579680000.0
2007-07-19 10:00:00,80.371,80.393,80.352,80.359,586620000.0
2007-07-19 10:05:00,80.348,80.419,80.346,80.406,520570000.0
2007-07-19 10:10:00,80.35,80.403,80.34,80.356,303210000.0
2007-07-19 10:15:00,80.345,80.398,80.336,80.384,644390000.0
2007-07-19 10:20:00,80.356,80.395,80.351,80.395,387350000.0
2007-07-19 10:25:00,80.376,80.436,80.374,80.409,496870000.0
2007-07-19 10:30:00,80.408,80.491,80.408,80.491,494650000.0
2007-07-19 10:35:00,80.478,80.529,80.458,80.481,519420000.0
2007-07-19 10:40:00,80.469,80.504,80.46,80.504,610600000.0
2007-07-19 10:45:00,80.489,80.509,80.453,80.465,563240000.0
2007-07-19 10:50:00,80.472,80.544,80.463,80.498,555830000.0
2007-07-19 10:55:00,80.499,80.553,80.486,80.543,452110000.0
2007-07-19 11:00:00,80.569,80.576,80.498,80.543,642160000.0
2007-07-19 11:05:00,80.512,80.56,80.509,80.533,386320000.0
2007-07-19 11:10:00,80.525,80.574,80.516,80.548,613330000.0
2007-07-19 11:15:00,80.542,80.584,80.539,80.567,453770000.0
2007-07-19 11:20:00,80.561,80.611,80.554,80.6,562480000.0
2007-07-19 11:25:00,80.571,80.607,80.559,80.592,462540000.0
2007-07-19 11:30:00,80.614,80.639,80.583,80.595,357270000.0
2007-07-19 11:35:00,80.59,80.646,80.583,80.633,473060000.0
2007-07-19 11:40:00,80.599,80.661,80.599,80.637,374270000.0
2007-07-19 11:45:00,80.63,80.677,80.612,80.666,294750000.0
2007-07-19 11:50:00,80.668,80.672,80.607,80.637,407860000.0
2007-07-19 11:55:00,80.608,80.643,80.602,80.611,264840000.0
2007-07-19 12:00:00,80.601,80.646,80.601,80.636,207220000.0
2007-07-19 12:05:00,80.608,80.639,80.6,80.637,539170000.0
2007-07-19 12:10:00,80.599,80.638,80.587,80.589,285230000.0
2007-07-19 12:15:00,80.593,80.612,80.556,80.595,286750000.0
2007-07-19 12:20:00,80.615,80.615,80.583,80.605,513690000.0
2007-07-19 12:25:00,80.589,80.679,80.584,80.617,476220000.0
2007-07-19 12:30:00,80.597,80.64,80.57,80.631,324850000.0
2007-07-19 12:35:00,80.601,80.645,80.593,80.641,497650000.0
2007-07-19 12:40:00,80.595,80.613,80.581,80.605,358310000.0
2007-07-19 12:45:00,80.602,80.619,80.589,80.595,282340000.0
2007-07-19 12:50:00,80.638,80.638,80.583,80.583,341000000.0
2007-07-19 12:55:00,80.605,80.637,80.574,80.621,276360000.0
2007-07-19 13:00:00,80.644,80.651,80.611,80.642,421030000.0
2007-07-19 13:05:00,80.627,80.67,80.581,80.602,560840000.0
2007-07-19 13:10:00,80.578,80.631,80.575,80.586,431950000.0
2007-07-19 13:15:00,80.58,80.619,80.567,80.615,596660000.0
2007-07-19 13:20:00,80.594,80.675,80.592,80.666,421490000.0
2007-07-19 13:25:00,80.629,80.675,80.627,80.675,513640000.0
2007-07-19 13:30:00,80.644,80.672,80.615,80.615,361450000.0
2007-07-19 13:35:00,80.624,80.667,80.612,80.666,501060000.0
2007-07-19 13:40:00,80.657,80.674,80.629,80.629,362280000.0
2007-07-19 13:45:00,80.647,80.67,80.615,80.635,637350000.0
2007-07-19 13:50:00,80.614,80.659,80.608,80.659,244940000.0
2007-07-19 13:55:00,80.664,80.668,80.613,80.663,336000000.0
2007-07-19 14:00:00,80.629,80.679,80.629,80.666,324980000.0
2007-07-19 14:05:00,80.653,80.681,80.622,80.653,408170000.0
2007-07-19 14:10:00,80.638,80.667,80.615,80.615,336540000.0
2007-07-19 14:15:00,80.641,80.668,80.607,80.649,198520000.0
2007-07-19 14:20:00,80.657,80.673,80.624,80.67,315680000.0
2007-07-19 14:25:00,80.628,80.663,80.604,80.617,457180000.0
2007-07-19 14:30:00,80.626,80.658,80.613,80.648,200570000.0
2007-07-19 14:35:00,80.632,80.657,80.61,80.633,221270000.0
2007-07-19 14:40:00,80.618,80.66,80.617,80.647,247500000.0
2007-07-19 14:45:00,80.623,80.654,80.585,80.612,235360000.0
2007-07-19 14:50:00,80.603,80.633,80.585,80.624,335340000.0
2007-07-19 14:55:00,80.588,80.618,80.575,80.579,272460000.0
2007-07-19 15:00:00,80.585,80.61,80.555,80.577,378210000.0
2007-07-19 15:05:00,80.592,80.663,80.587,80.663,511990000.0
2007-07-19 15:10:00,80.673,80.699,80.638,80.656,398070000.0
2007-07-19 15:15:00,80.654,80.692,80.651,80.668,415340000.0
2007-07-19 15:20:00,80.663,80.712,80.663,80.706,467620000.0
2007-07-19 15:25:00,80.678,80.71,80.662,80.695,360430000.0
2007-07-19 15:30:00,80.704,80.739,80.679,80.721,405800000.0
2007-07-19 15:35:00,80.719,80.742,80.676,80.696,346870000.0
2007-07-19 15:40:00,80.691,80.729,80.686,80.686,226580000.0
2007-07-19 15:45:00,80.694,80.75,80.683,80.7,341080000.0
2007-07-19 15:50:00,80.69,80.743,80.686,80.705,404070000.0
2007-07-19 15:55:00,80.712,80.749,80.696,80.713,338120000.0
2007-07-19 16:00:00,80.703,80.741,80.686,80.709,480190000.0
2007-07-19 16:05:00,80.701,80.758,80.696,80.757,438020000.0
2007-07-19 16:10:00,80.711,80.73,80.679,80.681,186400000.0
2007-07-19 16:15:00,80.697,80.718,80.671,80.671,383560000.0
2007-07-19 16:20:00,80.676,80.68,80.597,80.656,615400000.0
2007-07-19 16:25:00,80.644,80.678,80.616,80.643,373730000.0
2007-07-19 16:30:00,80.632,80.67,80.624,80.637,387720000.0
2007-07-19 16:35:00,80.664,80.69,80.637,80.658,395120000.0
2007-07-19 16:40:00,80.63,80.667,80.625,80.665,375550000.0
2007-07-19 16:45:00,80.634,80.658,80.574,80.609,373050000.0
2007-07-19 16:50:00,80.616,80.617,80.575,80.59,395900000.0
2007-07-19 16:55:00,80.61,80.625,80.553,80.597,286270000.0
2007-07-19 17:00:00,80.618,80.656,80.599,80.623,460040000.0
2007-07-19 17:05:00,80.656,80.685,80.624,80.663,524970000.0
2007-07-19 17:10:00,80.626,80.677,80.623,80.663,507600000.0
2007-07-19 17:15:00,80.693,80.693,80.623,80.666,504280000.0
2007-07-19 17:20:00,80.679,80.688,80.65,80.651,332170000.0
2007-07-19 17:25:00,80.674,80.684,80.648,80.656,588340000.0
2007-07-19 17:30:00,80.678,80.701,80.651,80.671,396480000.0
2007-07-19 17:35:00,80.662,80.722,80.662,80.708,358570000.0
2007-07-19 17:40:00,80.67,80.701,80.637,80.655,415590000.0
2007-07-19 17:45:00,80.643,80.684,80.643,80.669,314890000.0
2007-07-19 17:50:00,80.661,80.712,80.65,80.659,311220000.0
2007-07-19 17:55:00,80.649,80.679,80.635,80.635,283510000.0
2007-07-19 18:00:00,80.634,80.661,80.566,80.632,444820000.0
2007-07-19 18:05:00,80.623,80.663,80.611,80.611,123740000.0
2007-07-19 18:10:00,80.645,80.685,80.605,80.653,243290000.0
2007-07-19 18:15:00,80.662,80.692,80.633,80.671,417380000.0
2007-07-19 18:20:00,80.65,80.672,80.633,80.633,172440000.0
2007-07-19 18:25:00,80.652,80.667,80.629,80.664,341570000.0
2007-07-19 18:30:00,80.631,80.676,80.619,80.671,275050000.0
2007-07-19 18:35:00,80.608,80.658,80.597,80.614,412910000.0
2007-07-19 18:40:00,80.603,80.645,80.585,80.645,372570000.0
2007-07-19 18:45:00,80.637,80.66,80.603,80.653,363410000.0
2007-07-19 18:50:00,80.655,80.655,80.587,80.607,287830000.0
2007-07-19 18:55:00,80.588,80.63,80.573,80.604,346540000.0
2007-07-19 19:00:00,80.598,80.627,80.563,80.568,428310000.0
2007-07-19 19:05:00,80.581,80.631,80.561,80.593,248650000.0
2007-07-19 19:10:00,80.58,80.621,80.574,80.618,379440000.0
2007-07-19 19:15:00,80.614,80.617,80.566,80.571,425790000.0
2007-07-19 19:20:00,80.576,80.617,80.574,80.61,469320000.0
2007-07-19 19:25:00,80.605,80.607,80.563,80.574,305140000.0
2007-07-19 19:30:00,80.591,80.607,80.571,80.601,294960000.0
2007-07-19 19:35:00,80.583,80.634,80.573,80.603,432540000.0
2007-07-19 19:40:00,80.628,80.668,80.614,80.646,411020000.0
2007-07-19 19:45:00,80.64,80.666,80.616,80.653,351680000.0
2007-07-19 19:50:00,80.662,80.662,80.62,80.625,446830000.0
2007-07-19 19:55:00,80.627,80.663,80.614,80.646,474370000.0
2007-07-19 20:00:00,80.632,80.655,80.612,80.643,345480000.0
2007-07-19 20:05:00,80.618,80.683,80.618,80.669,318590000.0
2007-07-19 20:10:00,80.642,80.675,80.62,80.66,436420000.0
2007-07-19 20:15:00,80.664,80.684,80.643,80.663,486010000.0
2007-07-19 20:20:00,80.649,80.687,80.64,80.679,303760000.0
2007-07-19 20:25:00,80.66,80.708,80.66,80.694,253960000.0
2007-07-19 20:30:00,80.676,80.718,80.673,80.705,246390000.0
2007-07-19 20:35:00,80.698,80.729,80.681,80.72,531300000.0
2007-07-19 20:40:00,80.69,80.718,80.666,80.676,266560000.0
2007-07-19 20:45:00,80.702,80.709,80.666,80.703,369220000.0
2007-07-19 20:50:00,80.664,80.707,80.661,80.693,394250000.0
2007-07-19 20:55:00,80.67,80.699,80.648,80.68,632510000.0
2007-07-19 21:00:00,80.687,80.69,80.681,80.683,212610000.0
2007-07-19 21:05:00,80.661,80.696,80.645,80.681,319820000.0
2007-07-19 21:10:00,80.657,80.693,80.644,80.644,235250000.0
2007-07-19 21:15:00,80.684,80.693,80.651,80.652,459070000.0
2007-07-19 21:20:00,80.665,80.717,80.663,80.71,441560000.0
2007-07-19 21:25:00,80.691,80.691,80.655,80.672,145700000.0
2007-07-19 21:30:00,80.671,80.702,80.67,80.683,364100000.0
2007-07-19 21:35:00,80.677,80.712,80.672,80.707,341920000.0
2007-07-19 21:40:00,80.668,80.707,80.666,80.671,321110000.0
2007-07-19 21:45:00,80.692,80.717,80.67,80.684,363020000.0
2007-07-19 21:50:00,80.726,80.742,80.691,80.715,279080000.0
2007-07-19 21:55:00,80.701,80.744,80.701,80.717,381230000.0
2007-07-19 22:00:00,80.735,80.749,80.706,80.717,336490000.0
2007-07-19 22:05:00,80.714,80.743,80.714,80.729,204600000.0
2007-07-19 22:10:00,80.698,80.724,80.687,80.694,383850000.0
2007-07-19 22:15:00,80.722,80.748,80.702,80.709,172610000.0
2007-07-19 22:20:00,80.732,80.744,80.726,80.74,105770000.0
2007-07-19 22:25:00,80.697,80.72,80.685,80.686,302900000.0
2007-07-19 22:30:00,80.697,80.711,80.652,80.658,243280000.0
2007-07-19 22:35:00,80.669,80.697,80.662,80.685,289620000.0
2007-07-19 22:40:00,80.659,80.69,80.653,80.66,173720000.0
2007-07-19 22:45:00,80.675,80.703,80.654,80.657,179380000.0
2007-07-19 22:50:00,80.649,80.697,80.64,80.679,284110000.0
2007-07-19 22:55:00,80.663,80.676,80.631,80.631,368010000.0
2007-07-19 23:00:00,80.649,80.673,80.635,80.649,166320000.0
2007-07-19 23:05:00,80.63,80.667,80.622,80.659,239270000.0
2007-07-19 23:10:00,80.648,80.681,80.647,80.668,189630000.0
2007-07-19 23:15:00,80.681,80.697,80.646,80.649,241880000.0
2007-07-19 23:20:00,80.681,80.681,80.625,80.671,335850000.0
2007-07-19 23:25:00,80.629,80.667,80.626,80.661,154380000.0
2007-07-19 23:30:00,80.636,80.68,80.618,80.676,235470000.0
2007-07-19 23:35:00,80.631,80.688,80.619,80.659,426550000.0
2007-07-19 23:40:00,80.627,80.668,80.627,80.645,263760000.0
2007-07-19 23:45:00,80.665,80.684,80.647,80.649,332820000.0
2007-07-19 23:50:00,80.656,80.696,80.649,80.69,291890000.0
2007-07-19 23:55:00,80.676,80.676,80.656,80.658,92170000.0
2007-07-20 00:00:00,80.683,80.71,80.66,80.7,239390000.0
2007-07-20 00:05:00,80.674,80.721,80.665,80.706,321210000.0
2007-07-20 00:10:00,80.686,80.736,80.685,80.726,117000000.0
2007-07-20 00:15:00,80.717,80.737,80.695,80.699,291430000.0
2007-07-20 00:20:00,80.69,80.738,80.69,80.736,248380000.0
2007-07-20 00:25:00,80.706,80.744,80.698,80.733,138800000.0
2007-07-20 00:30:00,80.727,80.758,80.72,80.72,268610000.0
2007-07-20 00:35:00,80.73,80.759,80.721,80.751,309320000.0
2007-07-20 00:40:00,80.718,80.75,80.7,80.7,81760000.0
2007-07-20 00:45:00,80.737,80.739,80.73,80.731,136060000.0
2007-07-20 00:50:00,80.687,80.739,80.672,80.709,454220000.0
2007-07-20 00:55:00,80.716,80.74,80.711,80.735,227160000.0
2007-07-20 01:00:00,80.756,80.756,80.706,80.707,369320000.0
2007-07-20 01:05:00,80.718,80.758,80.711,80.754,268080000.0
2007-07-20 01:10:00,80.738,80.769,80.72,80.72,192110000.0
2007-07-20 01:15:00,80.731,80.757,80.699,80.707,351060000.0
2007-07-20 01:20:00,80.721,80.767,80.718,80.76,98440000.0
2007-07-20 01:25:00,80.735,80.76,80.731,80.739,104470000.0
2007-07-20 01:30:00,80.746,80.767,80.717,80.717,407210000.0
2007-07-20 01:35:00,80.727,80.765,80.718,80.737,346010000.0
2007-07-20 01:40:00,80.707,80.717,80.685,80.696,359810000.0
2007-07-20 01:45:00,80.69,80.718,80.673,80.708,430620000.0
2007-07-20 01:50:00,80.697,80.746,80.697,80.717,180860000.0
2007-07-20 01:55:00,80.695,80.747,80.678,80.684,429130000.0
2007-07-20 02:00:00,80.699,80.724,80.679,80.69,220460000.0
2007-07-20 02:05:00,80.697,80.758,80.69,80.742,620410000.0
2007-07-20 02:10:00,80.692,80.729,80.684,80.697,290240000.0
2007-07-20 02:15:00,80.726,80.765,80.699,80.758,437600000.0
2007-07-20 02:20:00,80.758,80.758,80.749,80.752,124730000.0
2007-07-20 02:25:00,80.695,80.736,80.69,80.706,369290000.0
2007-07-20 02:30:00,80.713,80.769,80.704,80.767,390620000.0
2007-07-20 02:35:00,80.761,80.799,80.733,80.772,669920000.0
2007-07-20 02:40:00,80.751,80.778,80.738,80.747,367000000.0
2007-07-20 02:45:00,80.743,80.807,80.739,80.757,570750000.0
2007-07-20 02:50:00,80.747,80.809,80.747,80.78,423790000.0
2007-07-20 02:55:00,80.767,80.799,80.759,80.764,283390000.0
2007-07-20 03:00:00,80.774,80.817,80.743,80.748,330620000.0
2007-07-20 03:05:00,80.738,80.769,80.721,80.765,416680000.0
2007-07-20 03:10:00,80.734,80.781,80.728,80.742,670930000.0
2007-07-20 03:15:00,80.739,80.778,80.72,80.756,290570000.0
2007-07-20 03:20:00,80.763,80.765,80.724,80.765,142740000.0
2007-07-20 03:25:00,80.77,80.795,80.737,80.761,253440000.0
2007-07-20 03:30:00,80.773,80.793,80.723,80.746,425000000.0
2007-07-20 03:35:00,80.727,80.765,80.706,80.742,518520000.0
2007-07-20 03:40:00,80.716,80.76,80.706,80.737,293180000.0
2007-07-20 03:45:00,80.725,80.761,80.718,80.748,246530000.0
2007-07-20 03:50:00,80.757,80.779,80.742,80.779,547760000.0
2007-07-20 03:55:00,80.779,80.808,80.763,80.772,270020000.0
2007-07-20 04:00:00,80.758,80.802,80.756,80.771,367410000.0
2007-07-20 04:05:00,80.805,80.81,80.769,80.809,519780000.0
2007-07-20 04:10:00,80.791,80.822,80.781,80.781,555730000.0
2007-07-20 04:15:00,80.788,80.843,80.788,80.8,434680000.0
2007-07-20 04:20:00,80.83,80.878,80.808,80.865,673480000.0
2007-07-20 04:25:00,80.829,80.869,80.829,80.858,414090000.0
2007-07-20 04:30:00,80.869,80.88,80.826,80.852,389760000.0
2007-07-20 04:35:00,80.855,80.878,80.821,80.86,267930000.0
2007-07-20 04:40:00,80.826,80.856,80.808,80.808,574430000.0
2007-07-20 04:45:00,80.82,80.854,80.814,80.827,238030000.0
2007-07-20 04:50:00,80.842,80.861,80.823,80.849,508150000.0
2007-07-20 04:55:00,80.835,80.855,80.814,80.814,426420000.0
2007-07-20 05:00:00,80.823,80.852,80.815,80.818,351570000.0
2007-07-20 05:05:00,80.844,80.851,80.837,80.848,259070000.0
2007-07-20 05:10:00,80.847,80.866,80.827,80.829,211510000.0
2007-07-20 05:15:00,80.848,80.859,80.816,80.857,416630000.0
2007-07-20 05:20:00,80.863,80.863,80.793,80.834,416930000.0
2007-07-20 05:25:00,80.803,80.835,80.781,80.781,628040000.0
2007-07-20 05:30:00,80.793,80.82,80.778,80.781,300890000.0
2007-07-20 05:35:00,80.765,80.796,80.763,80.79,337410000.0
2007-07-20 05:40:00,80.762,80.815,80.743,80.764,449840000.0
2007-07-20 05:45:00,80.756,80.811,80.756,80.775,541970000.0
2007-07-20 05:50:00,80.767,80.83,80.767,80.815,280760000.0
2007-07-20 05:55:00,80.78,80.806,80.771,80.795,412700000.0
2007-07-20 06:00:00,80.764,80.803,80.751,80.761,430300000.0
2007-07-20 06:05:00,80.751,80.801,80.747,80.785,550970000.0
2007-07-20 06:10:00,80.78,80.835,80.775,80.809,326900000.0
2007-07-20 06:15:00,80.821,80.862,80.806,80.81,274030000.0
2007-07-20 06:20:00,80.827,80.869,80.826,80.839,408520000.0
2007-07-20 06:25:00,80.81,80.842,80.781,80.802,412740000.0
2007-07-20 06:30:00,80.798,80.881,80.798,80.82,448370000.0
2007-07-20 06:35:00,80.833,80.857,80.815,80.854,404190000.0
2007-07-20 06:40:00,80.846,80.854,80.819,80.822,410750000.0
2007-07-20 06:45:00,80.886,80.888,80.813,80.851,417960000.0
2007-07-20 06:50:00,80.819,80.876,80.807,80.869,672940000.0
2007-07-20 06:55:00,80.802,80.845,80.8,80.807,447720000.0
2007-07-20 07:00:00,80.815,80.851,80.797,80.847,254730000.0
2007-07-20 07:05:00,80.809,80.854,80.798,80.808,547460000.0
2007-07-20 07:10:00,80.797,80.837,80.788,80.795,504580000.0
2007-07-20 07:15:00,80.886,80.889,80.789,80.82,251330000.0
2007-07-20 07:20:00,80.791,80.828,80.778,80.814,666900000.0
2007-07-20 07:25:00,80.777,80.82,80.777,80.8,288310000.0
2007-07-20 07:30:00,80.794,80.833,80.794,80.83,513760000.0
2007-07-20 07:35:00,80.808,80.838,80.792,80.812,287360000.0
2007-07-20 07:40:00,80.796,80.847,80.793,80.806,548210000.0
2007-07-20 07:45:00,80.841,80.843,80.801,80.801,246850000.0
2007-07-20 07:50:00,80.815,80.86,80.799,80.835,479620000.0
2007-07-20 07:55:00,80.799,80.84,80.797,80.818,601470000.0
2007-07-20 08:00:00,80.853,80.865,80.825,80.852,542110000.0
2007-07-20 08:05:00,80.837,80.863,80.823,80.841,390220000.0
2007-07-20 08:10:00,80.847,80.852,80.799,80.804,558380000.0
2007-07-20 08:15:00,80.797,80.83,80.79,80.83,325940000.0
2007-07-20 08:20:00,80.804,80.842,80.804,80.836,394140000.0
2007-07-20 08:25:00,80.815,80.843,80.798,80.798,562670000.0
2007-07-20 08:30:00,80.804,80.822,80.772,80.793,566530000.0
2007-07-20 08:35:00,80.763,80.829,80.763,80.829,385090000.0
2007-07-20 08:40:00,80.807,80.864,80.807,80.858,217310000.0
2007-07-20 08:45:00,80.867,80.867,80.81,80.818,714500000.0
2007-07-20 08:50:00,80.808,80.891,80.806,80.89,395440000.0
2007-07-20 08:55:00,80.874,80.908,80.859,80.908,295050000.0
2007-07-20 09:00:00,80.922,80.928,80.875,80.902,555260000.0
2007-07-20 09:05:00,80.883,80.924,80.86,80.901,687890000.0
2007-07-20 09:10:00,80.886,80.923,80.877,80.901,598330000.0
2007-07-20 09:15:00,80.922,80.933,80.888,80.899,393620000.0
2007-07-20 09:20:00,80.891,80.936,80.845,80.872,657250000.0
2007-07-20 09:25:00,80.869,80.894,80.852,80.872,559380000.0
2007-07-20 09:30:00,80.859,80.938,80.859,80.91,490520000.0
2007-07-20 09:35:00,80.941,80.941,80.864,80.923,462890000.0
2007-07-20 09:40:00,80.898,80.916,80.884,80.899,462070000.0
2007-07-20 09:45:00,80.892,80.939,80.877,80.911,548120000.0
2007-07-20 09:50:00,80.871,80.927,80.87,80.915,504130000.0
2007-07-20 09:55:00,80.889,80.925,80.887,80.896,452380000.0
2007-07-20 10:00:00,80.894,80.932,80.88,80.915,405970000.0
2007-07-20 10:05:00,80.914,80.918,80.856,80.879,505960000.0
2007-07-20 10:10:00,80.865,80.91,80.854,80.898,390660000.0
2007-07-20 10:15:00,80.887,80.92,80.862,80.904,664400000.0
2007-07-20 10:20:00,80.916,80.916,80.859,80.877,386140000.0
2007-07-20 10:25:00,80.882,80.899,80.851,80.881,510650000.0
2007-07-20 10:30:00,80.864,80.905,80.84,80.901,405150000.0
2007-07-20 10:35:00,80.901,80.923,80.874,80.895,514830000.0
2007-07-20 10:40:00,80.859,80.913,80.857,80.896,596440000.0
2007-07-20 10:45:00,80.897,80.906,80.829,80.847,540240000.0
2007-07-20 10:50:00,80.815,80.91,80.815,80.897,556720000.0
2007-07-20 10:55:00,80.877,80.917,80.828,80.846,440770000.0
2007-07-20 11:00:00,80.837,80.892,80.833,80.887,478580000.0
2007-07-20 11:05:00,80.848,80.891,80.838,80.882,339320000.0
2007-07-20 11:10:00,80.852,80.881,80.841,80.845,652820000.0
2007-07-20 11:15:00,80.826,80.888,80.826,80.868,439370000.0
2007-07-20 11:20:00,80.838,80.892,80.835,80.868,565490000.0
2007-07-20 11:25:00,80.885,80.923,80.856,80.923,448250000.0
2007-07-20 11:30:00,80.894,80.921,80.875,80.899,338790000.0
2007-07-20 11:35:00,80.891,80.925,80.868,80.919,443140000.0
2007-07-20 11:40:00,80.857,80.896,80.84,80.896,346000000.0
2007-07-20 11:45:00,80.885,80.917,80.852,80.864,280080000.0
2007-07-20 11:50:00,80.879,80.931,80.842,80.931,543900000.0
2007-07-20 11:55:00,80.93,80.941,80.891,80.912,216890000.0
2007-07-20 12:00:00,80.919,80.939,80.905,80.909,203110000.0
2007-07-20 12:05:00,80.947,80.957,80.922,80.955,439500000.0
2007-07-20 12:10:00,80.927,80.943,80.897,80.943,290840000.0
2007-07-20 12:15:00,80.955,80.955,80.899,80.899,293870000.0
2007-07-20 12:20:00,80.912,80.967,80.912,80.928,507470000.0
2007-07-20 12:25:00,80.936,80.954,80.911,80.926,393860000.0
2007-07-20 12:30:00,80.978,80.981,80.899,80.916,311630000.0
2007-07-20 12:35:00,80.91,80.96,80.907,80.958,349720000.0
2007-07-20 12:40:00,80.915,80.954,80.9,80.927,350180000.0
2007-07-20 12:45:00,80.944,80.97,80.929,80.961,273050000.0
2007-07-20 12:50:00,80.932,80.978,80.928,80.967,408090000.0
2007-07-20 12:55:00,80.953,80.964,80.931,80.931,235210000.0
2007-07-20 13:00:00,80.922,80.958,80.901,80.901,398120000.0
2007-07-20 13:05:00,80.909,80.925,80.877,80.902,425100000.0
2007-07-20 13:10:00,80.907,80.91,80.869,80.869,286080000.0
2007-07-20 13:15:00,80.862,80.91,80.862,80.893,350730000.0
2007-07-20 13:20:00,80.866,80.905,80.858,80.879,364710000.0
2007-07-20 13:25:00,80.878,80.887,80.841,80.863,537780000.0
2007-07-20 13:30:00,80.886,80.888,80.841,80.878,383650000.0
2007-07-20 13:35:00,80.86,80.895,80.816,80.82,540710000.0
2007-07-20 13:40:00,80.832,80.882,80.82,80.859,420270000.0
2007-07-20 13:45:00,80.893,80.912,80.83,80.834,619940000.0
2007-07-20 13:50:00,80.846,80.863,80.795,80.802,248440000.0
2007-07-20 13:55:00,80.793,80.839,80.78,80.78,428360000.0
2007-07-20 14:00:00,80.795,80.816,80.749,80.775,341070000.0
2007-07-20 14:05:00,80.773,80.8,80.726,80.744,352850000.0
2007-07-20 14:10:00,80.736,80.75,80.681,80.728,355120000.0
2007-07-20 14:15:00,80.719,80.744,80.679,80.735,199270000.0
2007-07-20 14:20:00,80.73,80.76,80.721,80.755,321580000.0
2007-07-20 14:25:00,80.718,80.739,80.695,80.727,461350000.0
2007-07-20 14:30:00,80.747,80.763,80.695,80.725,198460000.0
2007-07-20 14:35:00,80.746,80.804,80.734,80.772,209110000.0
2007-07-20 14:40:00,80.777,80.803,80.76,80.801,315710000.0
2007-07-20 14:45:00,80.775,80.799,80.76,80.767,248470000.0
2007-07-20 14:50:00,80.78,80.826,80.773,80.819,312730000.0
2007-07-20 14:55:00,80.785,80.81,80.776,80.803,333480000.0
2007-07-20 15:00:00,80.798,80.832,80.79,80.802,311250000.0
2007-07-20 15:05:00,80.807,80.822,80.792,80.807,301800000.0
2007-07-20 15:10:00,80.795,80.799,80.764,80.794,312430000.0
2007-07-20 15:15:00,80.762,80.793,80.762,80.769,331670000.0
2007-07-20 15:20:00,80.796,80.815,80.786,80.815,483970000.0
2007-07-20 15:25:00,80.78,80.799,80.756,80.797,350770000.0
2007-07-20 15:30:00,80.772,80.805,80.772,80.8,389000000.0
2007-07-20 15:35:00,80.768,80.801,80.763,80.794,252340000.0
2007-07-20 15:40:00,80.758,80.768,80.724,80.728,287470000.0
2007-07-20 15:45:00,80.727,80.77,80.727,80.765,339780000.0
2007-07-20 15:50:00,80.74,80.786,80.727,80.747,375910000.0
2007-07-20 15:55:00,80.708,80.727,80.619,80.62,337040000.0
2007-07-20 16:00:00,80.632,80.652,80.557,80.595,466940000.0
2007-07-20 16:05:00,80.598,80.643,80.582,80.622,457310000.0
2007-07-20 16:10:00,80.577,80.623,80.576,80.615,180490000.0
2007-07-20 16:15:00,80.585,80.597,80.366,80.389,360800000.0
2007-07-20 16:20:00,80.374,80.395,80.262,80.32,604820000.0
2007-07-20 16:25:00,80.322,80.338,80.256,80.324,376190000.0
2007-07-20 16:30:00,80.298,80.327,80.049,80.091,368270000.0
2007-07-20 16:35:00,80.075,80.114,79.981,80.106,378460000.0
2007-07-20 16:40:00,80.122,80.236,80.105,80.105,370280000.0
2007-07-20 16:45:00,80.091,80.091,79.789,80.036,373540000.0
2007-07-20 16:50:00,80.054,80.132,80.038,80.097,368540000.0
2007-07-20 16:55:00,80.112,80.195,80.094,80.193,277350000.0
2007-07-20 17:00:00,80.177,80.179,80.082,80.106,461410000.0
2007-07-20 17:05:00,80.116,80.199,80.116,80.191,519670000.0
2007-07-20 17:10:00,80.2,80.24,80.163,80.19,480840000.0
2007-07-20 17:15:00,80.209,80.254,80.177,80.186,488890000.0
2007-07-20 17:20:00,80.184,80.205,80.109,80.109,387750000.0
2007-07-20 17:25:00,80.098,80.169,80.098,80.138,565380000.0
2007-07-20 17:30:00,80.171,80.199,80.134,80.164,414010000.0
2007-07-20 17:35:00,80.134,80.174,80.115,80.115,371700000.0
2007-07-20 17:40:00,80.121,80.173,80.121,80.136,416080000.0
2007-07-20 17:45:00,80.149,80.167,80.109,80.131,314310000.0
2007-07-20 17:50:00,80.121,80.152,80.093,80.133,325470000.0
2007-07-20 17:55:00,80.134,80.144,80.088,80.094,290520000.0
2007-07-20 18:00:00,80.096,80.108,80.062,80.063,450120000.0
2007-07-20 18:05:00,80.071,80.115,80.066,80.115,336480000.0
2007-07-20 18:10:00,80.093,80.142,80.093,80.118,295180000.0
2007-07-20 18:15:00,80.119,80.179,80.111,80.155,510450000.0
2007-07-20 18:20:00,80.128,80.164,80.112,80.125,245150000.0
2007-07-20 18:25:00,80.129,80.205,80.125,80.187,338110000.0
2007-07-20 18:30:00,80.196,80.196,80.153,80.157,576010000.0
2007-07-20 18:35:00,80.147,80.162,80.104,80.162,430120000.0
2007-07-20 18:40:00,80.132,80.176,80.096,80.101,371830000.0
2007-07-20 18:45:00,80.09,80.127,80.047,80.125,438640000.0
2007-07-20 18:50:00,80.132,80.141,80.053,80.093,348680000.0
2007-07-20 18:55:00,80.084,80.095,80.001,80.009,335450000.0
2007-07-20 19:00:00,80.009,80.06,80.009,80.031,425250000.0
2007-07-20 19:05:00,80.049,80.057,80.015,80.019,242160000.0
2007-07-20 19:10:00,80.033,80.064,80.033,80.048,443440000.0
2007-07-20 19:15:00,80.028,80.044,80.003,80.037,499200000.0
2007-07-20 19:20:00,80.03,80.055,80.015,80.055,506760000.0
2007-07-20 19:25:00,80.029,80.044,79.997,80.014,544670000.0
2007-07-20 19:30:00,79.988,80.022,79.976,79.987,334050000.0
2007-07-20 19:35:00,80.016,80.043,79.982,80.043,585610000.0
2007-07-20 19:40:00,80.056,80.084,80.045,80.053,409530000.0
2007-07-20 19:45:00,80.058,80.073,80.004,80.039,379210000.0
2007-07-20 19:50:00,80.034,80.078,80.026,80.07,557210000.0
2007-07-20 19:55:00,80.047,80.068,80.033,80.034,499120000.0
2007-07-20 20:00:00,80.021,80.043,79.997,80.001,365310000.0
2007-07-20 20:05:00,80.004,80.06,79.995,80.056,406650000.0
2007-07-20 20:10:00,80.049,80.107,80.049,80.095,434780000.0
2007-07-20 20:15:00,80.089,80.141,80.089,80.135,429790000.0
2007-07-20 20:20:00,80.124,80.129,80.1,80.108,416410000.0
2007-07-20 20:25:00,80.133,80.133,80.101,80.118,228680000.0
2007-07-20 20:30:00,80.097,80.114,80.084,80.101,247670000.0
2007-07-20 20:35:00,80.092,80.112,80.059,80.059,518650000.0
2007-07-20 20:40:00,80.069,80.093,80.053,80.062,227390000.0
2007-07-20 20:45:00,80.072,80.113,80.056,80.112,587150000.0
2007-07-20 20:50:00,80.084,80.132,80.08,80.116,552130000.0
2007-07-20 20:55:00,80.124,80.17,80.107,80.145,616200000.0
2007-07-20 21:00:00,80.167,80.169,80.127,80.136,407680000.0
2007-07-20 21:05:00,80.124,80.158,80.095,80.098,465850000.0
2007-07-20 21:10:00,80.103,80.121,80.095,80.103,304700000.0
2007-07-20 21:15:00,80.144,80.148,80.102,80.11,347210000.0
2007-07-20 21:20:00,80.105,80.148,80.101,80.139,232640000.0
2007-07-20 21:25:00,80.146,80.152,80.128,80.136,238590000.0
2007-07-20 21:30:00,80.129,80.16,80.126,80.126,363260000.0
2007-07-20 21:35:00,80.162,80.166,80.112,80.121,321590000.0
2007-07-20 21:40:00,80.108,80.139,80.108,80.137,362400000.0
2007-07-20 21:45:00,80.136,80.17,80.123,80.139,345150000.0
2007-07-20 21:50:00,80.128,80.151,80.08,80.092,437290000.0
2007-07-20 21:55:00,80.078,80.141,80.068,80.107,455090000.0
2007-07-20 22:00:00,80.119,80.15,80.107,80.14,302770000.0
2007-07-20 22:05:00,80.124,80.16,80.111,80.153,425540000.0
2007-07-20 22:10:00,80.139,80.15,80.125,80.133,412600000.0
2007-07-20 22:15:00,80.176,80.189,80.151,80.158,144310000.0
2007-07-20 22:20:00,80.148,80.188,80.148,80.188,90960000.0
2007-07-20 22:25:00,80.137,80.172,80.128,80.135,304320000.0
2007-07-20 22:30:00,80.133,80.166,80.131,80.138,238560000.0
2007-07-20 22:35:00,80.146,80.185,80.14,80.161,467710000.0
2007-07-20 22:40:00,80.167,80.194,80.161,80.168,271740000.0
2007-07-20 22:45:00,80.189,80.207,80.148,80.155,261640000.0
2007-07-20 22:50:00,80.148,80.191,80.143,80.186,214750000.0
2007-07-20 22:55:00,80.148,80.181,80.129,80.135,361470000.0
2007-07-23 02:00:00,80.184,80.201,80.148,80.168,675110000.0
2007-07-23 02:05:00,80.185,80.212,80.155,80.189,353750000.0
2007-07-23 02:10:00,80.174,80.204,80.149,80.164,529850000.0
2007-07-23 02:15:00,80.164,80.187,80.136,80.154,398950000.0
2007-07-23 02:20:00,80.165,80.198,80.149,80.172,585500000.0
2007-07-23 02:25:00,80.141,80.181,80.141,80.165,403040000.0
2007-07-23 02:30:00,80.195,80.199,80.157,80.158,133400000.0
2007-07-23 02:35:00,80.164,80.172,80.13,80.165,316870000.0
2007-07-23 02:40:00,80.145,80.168,80.109,80.111,342230000.0
2007-07-23 02:45:00,80.127,80.159,80.127,80.151,272180000.0
2007-07-23 02:50:00,80.121,80.144,80.065,80.075,329790000.0
2007-07-23 02:55:00,80.059,80.059,79.982,80.013,422180000.0
2007-07-23 03:00:00,80.025,80.063,80.008,80.018,363110000.0
2007-07-23 03:05:00,80.011,80.03,79.987,80.027,568130000.0
2007-07-23 03:10:00,79.992,80.032,79.972,80.013,397010000.0
2007-07-23 03:15:00,79.997,79.998,79.878,79.931,174730000.0
2007-07-23 03:20:00,79.931,79.964,79.865,79.891,412950000.0
2007-07-23 03:25:00,79.884,79.979,79.871,79.952,403590000.0
2007-07-23 03:30:00,79.97,79.984,79.946,79.959,295030000.0
2007-07-23 03:35:00,79.967,80.001,79.958,79.984,272380000.0
2007-07-23 03:40:00,79.968,79.981,79.947,79.967,428360000.0
2007-07-23 03:45:00,79.976,79.981,79.946,79.972,307990000.0
2007-07-23 03:50:00,79.974,79.977,79.927,79.944,317610000.0
2007-07-23 03:55:00,79.938,79.968,79.925,79.926,400500000.0
2007-07-23 04:00:00,79.942,79.979,79.923,79.963,330170000.0
2007-07-23 04:05:00,79.959,79.988,79.943,79.952,472770000.0
2007-07-23 04:10:00,79.947,79.994,79.946,79.994,400630000.0
2007-07-23 04:15:00,79.987,79.997,79.949,79.949,404000000.0
2007-07-23 04:20:00,79.964,79.995,79.964,79.977,435880000.0
2007-07-23 04:25:00,79.994,80.011,79.963,80.007,438060000.0
2007-07-23 04:30:00,80.004,80.057,79.997,80.053,284470000.0
2007-07-23 04:35:00,80.047,80.091,80.046,80.077,341210000.0
2007-07-23 04:40:00,80.059,80.079,80.033,80.066,228460000.0
2007-07-23 04:45:00,80.089,80.094,80.052,80.058,198810000.0
2007-07-23 04:50:00,80.077,80.087,80.041,80.073,273910000.0
2007-07-23 04:55:00,80.043,80.07,80.04,80.063,164570000.0
2007-07-23 05:00:00,80.038,80.056,80.016,80.047,356360000.0
2007-07-23 05:05:00,80.037,80.106,80.037,80.068,287620000.0
2007-07-23 05:10:00,80.066,80.09,80.057,80.08,266840000.0
2007-07-23 05:15:00,80.086,80.088,80.035,80.067,252790000.0
2007-07-23 05:20:00,80.07,80.092,79.994,80.008,450680000.0
2007-07-23 05:25:00,79.985,80.036,79.985,80.006,296900000.0
2007-07-23 05:30:00,79.984,80.027,79.967,79.98,387120000.0
2007-07-23 05:35:00,80.036,80.036,79.986,80.022,170380000.0
2007-07-23 05:40:00,80.037,80.064,79.995,80.034,211790000.0
2007-07-23 05:45:00,80.028,80.041,79.983,79.985,506480000.0
2007-07-23 05:50:00,80.012,80.03,79.983,80.026,419300000.0
2007-07-23 05:55:00,79.998,80.029,79.982,79.987,401060000.0
2007-07-23 06:00:00,80.006,80.048,79.976,79.998,453510000.0
2007-07-23 06:05:00,80.062,80.103,80.0,80.097,426010000.0
2007-07-23 06:10:00,80.098,80.1,80.015,80.018,468430000.0
2007-07-23 06:15:00,80.037,80.097,80.024,80.097,568020000.0
2007-07-23 06:20:00,80.041,80.097,79.996,80.05,417470000.0
2007-07-23 06:25:00,80.056,80.056,79.978,79.986,436990000.0
2007-07-23 06:30:00,79.981,80.036,79.966,80.002,365490000.0
2007-07-23 06:35:00,79.995,80.044,79.978,80.031,442190000.0
2007-07-23 06:40:00,79.982,80.003,79.971,79.999,455240000.0
2007-07-23 06:45:00,79.99,80.02,79.967,80.017,361240000.0
2007-07-23 06:50:00,80.015,80.019,79.969,80.005,569820000.0
2007-07-23 06:55:00,80.016,80.044,79.988,79.996,571900000.0
2007-07-23 07:00:00,80.012,80.026,79.959,79.977,616470000.0
2007-07-23 07:05:00,79.987,80.026,79.961,79.994,527330000.0
2007-07-23 07:10:00,79.989,80.058,79.969,79.997,591950000.0
2007-07-23 07:15:00,80.055,80.056,79.98,79.999,270700000.0
2007-07-23 07:20:00,80.005,80.006,79.959,79.991,532170000.0
2007-07-23 07:25:00,79.975,79.991,79.96,79.961,242470000.0
2007-07-23 07:30:00,79.974,80.035,79.959,80.001,300520000.0
2007-07-23 07:35:00,79.964,80.014,79.957,80.014,419220000.0
2007-07-23 07:40:00,80.005,80.016,79.971,79.978,485020000.0
2007-07-23 07:45:00,80.012,80.02,79.975,79.977,453880000.0
2007-07-23 07:50:00,79.98,80.059,79.962,79.966,380250000.0
2007-07-23 07:55:00,79.954,79.981,79.918,79.946,340180000.0
2007-07-23 08:00:00,79.942,79.991,79.929,79.974,474010000.0
2007-07-23 08:05:00,79.967,80.048,79.965,80.036,553740000.0
2007-07-23 08:10:00,80.017,80.052,80.003,80.043,348010000.0
2007-07-23 08:15:00,80.069,80.156,80.043,80.121,394720000.0
2007-07-23 08:20:00,80.116,80.16,80.104,80.114,557270000.0
2007-07-23 08:25:00,80.133,80.169,80.102,80.131,331060000.0
2007-07-23 08:30:00,80.117,80.149,80.088,80.117,554660000.0
2007-07-23 08:35:00,80.11,80.15,80.098,80.123,500660000.0
2007-07-23 08:40:00,80.141,80.175,80.122,80.127,519560000.0
2007-07-23 08:45:00,80.14,80.236,80.126,80.236,449100000.0
2007-07-23 08:50:00,80.211,80.281,80.183,80.23,241300000.0
2007-07-23 08:55:00,80.271,80.276,80.194,80.2,424500000.0
2007-07-23 09:00:00,80.237,80.285,80.206,80.219,344150000.0
2007-07-23 09:05:00,80.225,80.273,80.208,80.236,359490000.0
2007-07-23 09:10:00,80.211,80.247,80.211,80.234,433970000.0
2007-07-23 09:15:00,80.238,80.247,80.182,80.184,366980000.0
2007-07-23 09:20:00,80.2,80.211,80.116,80.157,420700000.0
2007-07-23 09:25:00,80.139,80.199,80.117,80.137,556610000.0
2007-07-23 09:30:00,80.163,80.184,80.112,80.127,336710000.0
2007-07-23 09:35:00,80.158,80.189,80.125,80.177,236210000.0
2007-07-23 09:40:00,80.144,80.184,80.144,80.154,514260000.0
2007-07-23 09:45:00,80.146,80.181,80.107,80.121,286620000.0
2007-07-23 09:50:00,80.127,80.188,80.103,80.114,346730000.0
2007-07-23 09:55:00,80.127,80.177,80.105,80.12,449360000.0
2007-07-23 10:00:00,80.135,80.217,80.131,80.189,306060000.0
2007-07-23 10:05:00,80.199,80.239,80.177,80.228,311920000.0
2007-07-23 10:10:00,80.186,80.194,80.154,80.154,338840000.0
2007-07-23 10:15:00,80.165,80.238,80.164,80.189,404490000.0
2007-07-23 10:20:00,80.213,80.234,80.18,80.193,362130000.0
2007-07-23 10:25:00,80.186,80.217,80.176,80.2,400460000.0
2007-07-23 10:30:00,80.186,80.212,80.156,80.157,571050000.0
2007-07-23 10:35:00,80.177,80.226,80.165,80.166,384500000.0
2007-07-23 10:40:00,80.176,80.209,80.162,80.195,500100000.0
2007-07-23 10:45:00,80.194,80.256,80.194,80.243,522000000.0
2007-07-23 10:50:00,80.22,80.282,80.215,80.272,547610000.0
2007-07-23 10:55:00,80.249,80.28,80.237,80.241,491840000.0
2007-07-23 11:00:00,80.253,80.279,80.223,80.245,292120000.0
2007-07-23 11:05:00,80.234,80.261,80.218,80.239,396590000.0
2007-07-23 11:10:00,80.237,80.272,80.203,80.227,356060000.0
2007-07-23 11:15:00,80.235,80.293,80.232,80.289,360120000.0
2007-07-23 11:20:00,80.261,80.33,80.259,80.324,385420000.0
2007-07-23 11:25:00,80.296,80.343,80.289,80.317,380040000.0
2007-07-23 11:30:00,80.344,80.422,80.344,80.421,387800000.0
2007-07-23 11:35:00,80.445,80.464,80.39,80.455,601510000.0
2007-07-23 11:40:00,80.427,80.458,80.412,80.428,368200000.0
2007-07-23 11:45:00,80.443,80.488,80.437,80.454,192560000.0
2007-07-23 11:50:00,80.49,80.493,80.43,80.448,435880000.0
2007-07-23 11:55:00,80.435,80.49,80.427,80.45,492090000.0
2007-07-23 12:00:00,80.489,80.549,80.466,80.512,343230000.0
2007-07-23 12:05:00,80.498,80.498,80.413,80.44,371470000.0
2007-07-23 12:10:00,80.428,80.457,80.42,80.441,340890000.0
2007-07-23 12:15:00,80.44,80.445,80.361,80.383,290870000.0
2007-07-23 12:20:00,80.37,80.391,80.316,80.326,350990000.0
2007-07-23 12:25:00,80.333,80.37,80.31,80.369,393680000.0
2007-07-23 12:30:00,80.388,80.388,80.329,80.372,353090000.0
2007-07-23 12:35:00,80.344,80.372,80.319,80.325,484620000.0
2007-07-23 12:40:00,80.299,80.343,80.277,80.292,396920000.0
2007-07-23 12:45:00,80.283,80.32,80.258,80.317,386350000.0
2007-07-23 12:50:00,80.306,80.367,80.306,80.36,505080000.0
2007-07-23 12:55:00,80.331,80.364,80.322,80.337,373440000.0
2007-07-23 13:00:00,80.324,80.361,80.324,80.361,372420000.0
2007-07-23 13:05:00,80.343,80.428,80.342,80.422,302560000.0
2007-07-23 13:10:00,80.383,80.42,80.373,80.373,243220000.0
2007-07-23 13:15:00,80.377,80.402,80.33,80.336,315900000.0
2007-07-23 13:20:00,80.345,80.396,80.333,80.396,222710000.0
2007-07-23 13:25:00,80.373,80.39,80.362,80.366,191310000.0
2007-07-23 13:30:00,80.368,80.387,80.343,80.361,482160000.0
2007-07-23 13:35:00,80.382,80.416,80.346,80.401,312450000.0
2007-07-23 13:40:00,80.368,80.428,80.367,80.415,199130000.0
2007-07-23 13:45:00,80.437,80.462,80.406,80.413,341450000.0
2007-07-23 13:50:00,80.415,80.444,80.406,80.429,394770000.0
2007-07-23 13:55:00,80.401,80.422,80.382,80.417,320870000.0
2007-07-23 14:00:00,80.387,80.427,80.375,80.381,400850000.0
2007-07-23 14:05:00,80.413,80.417,80.362,80.38,222910000.0
2007-07-23 14:10:00,80.378,80.381,80.328,80.341,662540000.0
2007-07-23 14:15:00,80.36,80.366,80.305,80.339,468780000.0
2007-07-23 14:20:00,80.34,80.369,80.319,80.369,575740000.0
2007-07-23 14:25:00,80.353,80.392,80.352,80.379,330660000.0
2007-07-23 14:30:00,80.37,80.391,80.352,80.366,523810000.0
2007-07-23 14:35:00,80.355,80.402,80.349,80.389,410020000.0
2007-07-23 14:40:00,80.379,80.421,80.353,80.421,594120000.0
2007-07-23 14:45:00,80.426,80.46,80.387,80.438,435430000.0
2007-07-23 14:50:00,80.46,80.468,80.41,80.416,526800000.0
2007-07-23 14:55:00,80.398,80.444,80.398,80.432,395280000.0
2007-07-23 15:00:00,80.413,80.44,80.4,80.44,273040000.0
2007-07-23 15:05:00,80.446,80.491,80.446,80.472,404810000.0
2007-07-23 15:10:00,80.452,80.487,80.434,80.44,339800000.0
2007-07-23 15:15:00,80.458,80.518,80.441,80.49,367200000.0
2007-07-23 15:20:00,80.526,80.529,80.442,80.484,466930000.0
2007-07-23 15:25:00,80.451,80.496,80.429,80.447,324880000.0
2007-07-23 15:30:00,80.457,80.489,80.444,80.452,498120000.0
2007-07-23 15:35:00,80.434,80.459,80.377,80.384,514580000.0
2007-07-23 15:40:00,80.395,80.478,80.395,80.433,287520000.0
2007-07-23 15:45:00,80.404,80.434,80.382,80.4,290070000.0
2007-07-23 15:50:00,80.416,80.435,80.376,80.409,544450000.0
2007-07-23 15:55:00,80.375,80.4,80.348,80.396,206810000.0
2007-07-23 16:00:00,80.367,80.415,80.367,80.412,330690000.0
2007-07-23 16:05:00,80.4,80.418,80.36,80.363,492840000.0
2007-07-23 16:10:00,80.368,80.419,80.352,80.388,247950000.0
2007-07-23 16:15:00,80.384,80.425,80.369,80.382,318890000.0
2007-07-23 16:20:00,80.4,80.427,80.372,80.414,413730000.0
2007-07-23 16:25:00,80.399,80.428,80.373,80.412,310650000.0
2007-07-23 16:30:00,80.399,80.419,80.378,80.419,455130000.0
2007-07-23 16:35:00,80.408,80.409,80.375,80.382,610570000.0
2007-07-23 16:40:00,80.399,80.411,80.373,80.382,481270000.0
2007-07-23 16:45:00,80.412,80.422,80.385,80.407,705090000.0
2007-07-23 16:50:00,80.413,80.419,80.366,80.383,368980000.0
2007-07-23 16:55:00,80.393,80.451,80.383,80.397,642570000.0
2007-07-23 17:00:00,80.373,80.434,80.373,80.387,425780000.0
2007-07-23 17:05:00,80.403,80.413,80.354,80.397,559140000.0
2007-07-23 17:10:00,80.365,80.432,80.357,80.432,553050000.0
2007-07-23 17:15:00,80.416,80.455,80.407,80.455,593840000.0
2007-07-23 17:20:00,80.423,80.461,80.409,80.443,529760000.0
2007-07-23 17:25:00,80.439,80.46,80.409,80.451,505350000.0
2007-07-23 17:30:00,80.463,80.464,80.404,80.423,545140000.0
2007-07-23 17:35:00,80.434,80.437,80.387,80.412,362870000.0
2007-07-23 17:40:00,80.378,80.412,80.375,80.392,660160000.0
2007-07-23 17:45:00,80.384,80.412,80.381,80.381,380690000.0
2007-07-23 17:50:00,80.383,80.445,80.375,80.429,636740000.0
2007-07-23 17:55:00,80.426,80.447,80.396,80.434,570630000.0
2007-07-23 18:00:00,80.44,80.46,80.409,80.41,579530000.0
2007-07-23 18:05:00,80.428,80.456,80.411,80.428,466100000.0
2007-07-23 18:10:00,80.423,80.455,80.411,80.455,524220000.0
2007-07-23 18:15:00,80.438,80.471,80.419,80.42,591110000.0
2007-07-23 18:20:00,80.44,80.447,80.392,80.396,461470000.0
2007-07-23 18:25:00,80.406,80.437,80.382,80.402,457830000.0
2007-07-23 18:30:00,80.428,80.448,80.396,80.436,564610000.0
2007-07-23 18:35:00,80.41,80.449,80.407,80.43,678110000.0
2007-07-23 18:40:00,80.414,80.472,80.414,80.436,533010000.0
2007-07-23 18:45:00,80.446,80.5,80.427,80.486,569190000.0
2007-07-23 18:50:00,80.433,80.494,80.433,80.485,695370000.0
2007-07-23 18:55:00,80.452,80.47,80.41,80.41,535910000.0
2007-07-23 19:00:00,80.427,80.454,80.427,80.449,268770000.0
2007-07-23 19:05:00,80.457,80.49,80.403,80.425,392610000.0
2007-07-23 19:10:00,80.391,80.425,80.371,80.419,686230000.0
2007-07-23 19:15:00,80.407,80.429,80.403,80.427,178870000.0
2007-07-23 19:20:00,80.435,80.459,80.42,80.448,538990000.0
2007-07-23 19:25:00,80.456,80.46,80.405,80.428,543200000.0
2007-07-23 19:30:00,80.412,80.445,80.404,80.435,690510000.0
2007-07-23 19:35:00,80.43,80.463,80.426,80.458,457420000.0
2007-07-23 19:40:00,80.436,80.467,80.426,80.435,311330000.0
2007-07-23 19:45:00,80.444,80.447,80.413,80.432,560060000.0
2007-07-23 19:50:00,80.442,80.492,80.42,80.476,375480000.0
2007-07-23 19:55:00,80.439,80.472,80.426,80.428,552670000.0
2007-07-23 20:00:00,80.418,80.442,80.398,80.401,590770000.0
2007-07-23 20:05:00,80.411,80.433,80.394,80.421,463260000.0
2007-07-23 20:10:00,80.406,80.435,80.395,80.403,521770000.0
2007-07-23 20:15:00,80.434,80.463,80.398,80.441,542330000.0
2007-07-23 20:20:00,80.452,80.457,80.41,80.425,522640000.0
2007-07-23 20:25:00,80.422,80.43,80.389,80.398,567160000.0
2007-07-23 20:30:00,80.399,80.455,80.396,80.439,385270000.0
2007-07-23 20:35:00,80.416,80.44,80.367,80.411,687360000.0
2007-07-23 20:40:00,80.384,80.421,80.383,80.41,525280000.0
2007-07-23 20:45:00,80.405,80.453,80.405,80.445,492030000.0
2007-07-23 20:50:00,80.436,80.458,80.402,80.419,529010000.0
2007-07-23 20:55:00,80.419,80.421,80.394,80.399,368490000.0
2007-07-23 21:00:00,80.395,80.421,80.392,80.392,550760000.0
2007-07-23 21:05:00,80.409,80.437,80.352,80.366,681190000.0
2007-07-23 21:10:00,80.379,80.385,80.356,80.378,389600000.0
2007-07-23 21:15:00,80.426,80.426,80.367,80.401,559980000.0
2007-07-23 21:20:00,80.37,80.415,80.369,80.405,378740000.0
2007-07-23 21:25:00,80.369,80.406,80.369,80.397,420090000.0
2007-07-23 21:30:00,80.385,80.408,80.358,80.365,370550000.0
2007-07-23 21:35:00,80.363,80.4,80.35,80.387,513160000.0
2007-07-23 21:40:00,80.393,80.398,80.341,80.357,409710000.0
2007-07-23 21:45:00,80.354,80.389,80.283,80.287,413610000.0
2007-07-23 21:50:00,80.285,80.337,80.274,80.292,549000000.0
2007-07-23 21:55:00,80.312,80.316,80.27,80.27,409090000.0
2007-07-23 22:00:00,80.294,80.323,80.272,80.278,625980000.0
2007-07-23 22:05:00,80.269,80.337,80.269,80.327,267440000.0
2007-07-23 22:10:00,80.293,80.356,80.288,80.295,687810000.0
2007-07-23 22:15:00,80.291,80.311,80.217,80.217,465150000.0
2007-07-23 22:20:00,80.205,80.251,80.185,80.185,452070000.0
2007-07-23 22:25:00,80.176,80.232,80.144,80.192,554900000.0
2007-07-23 22:30:00,80.219,80.288,80.197,80.256,612210000.0
2007-07-23 22:35:00,80.235,80.259,80.218,80.249,502610000.0
2007-07-23 22:40:00,80.267,80.267,80.209,80.217,398330000.0
2007-07-23 22:45:00,80.215,80.268,80.211,80.267,518670000.0
2007-07-23 22:50:00,80.279,80.345,80.274,80.332,689860000.0
2007-07-23 22:55:00,80.305,80.346,80.299,80.3,460960000.0
2007-07-23 23:00:00,80.337,80.337,80.276,80.313,552830000.0
2007-07-23 23:05:00,80.294,80.331,80.279,80.318,653080000.0
2007-07-23 23:10:00,80.323,80.326,80.294,80.297,224140000.0
2007-07-23 23:15:00,80.284,80.314,80.246,80.249,557020000.0
2007-07-23 23:20:00,80.251,80.272,80.215,80.261,360070000.0
2007-07-23 23:25:00,80.228,80.242,80.178,80.206,669570000.0
2007-07-23 23:30:00,80.226,80.274,80.201,80.264,382990000.0
2007-07-23 23:35:00,80.257,80.301,80.245,80.275,668220000.0
2007-07-23 23:40:00,80.266,80.303,80.259,80.259,391260000.0
2007-07-23 23:45:00,80.271,80.309,80.246,80.3,570190000.0
2007-07-23 23:50:00,80.271,80.329,80.255,80.287,682150000.0
2007-07-23 23:55:00,80.269,80.329,80.267,80.317,433430000.0
2007-07-24 00:00:00,80.315,80.355,80.307,80.347,220450000.0
2007-07-24 00:05:00,80.318,80.351,80.291,80.326,538540000.0
2007-07-24 00:10:00,80.333,80.336,80.304,80.305,211790000.0
2007-07-24 00:15:00,80.335,80.367,80.33,80.357,272910000.0
2007-07-24 00:20:00,80.312,80.359,80.305,80.346,500950000.0
2007-07-24 00:25:00,80.31,80.342,80.309,80.326,550560000.0
2007-07-24 00:30:00,80.34,80.367,80.324,80.324,230390000.0
2007-07-24 00:35:00,80.331,80.351,80.294,80.319,226720000.0
2007-07-24 00:40:00,80.286,80.327,80.286,80.317,433930000.0
2007-07-24 00:45:00,80.323,80.327,80.263,80.273,689940000.0
2007-07-24 00:50:00,80.314,80.33,80.284,80.318,377880000.0
2007-07-24 00:55:00,80.279,80.3,80.276,80.295,253520000.0
2007-07-24 01:00:00,80.322,80.327,80.284,80.294,373890000.0
2007-07-24 01:05:00,80.279,80.309,80.259,80.268,521410000.0
2007-07-24 01:10:00,80.255,80.291,80.247,80.251,555020000.0
2007-07-24 01:15:00,80.256,80.287,80.213,80.263,506560000.0
2007-07-24 01:20:00,80.273,80.338,80.259,80.279,658230000.0
2007-07-24 01:25:00,80.261,80.314,80.258,80.277,353770000.0
2007-07-24 01:30:00,80.322,80.326,80.265,80.289,537740000.0
2007-07-24 01:35:00,80.254,80.276,80.239,80.271,511520000.0
2007-07-24 01:40:00,80.239,80.256,80.225,80.253,571050000.0
2007-07-24 01:45:00,80.251,80.279,80.198,80.216,490780000.0
2007-07-24 01:50:00,80.203,80.249,80.198,80.243,619300000.0
2007-07-24 01:55:00,80.221,80.254,80.221,80.228,189920000.0
2007-07-24 02:00:00,80.267,80.281,80.236,80.238,545030000.0
2007-07-24 02:05:00,80.246,80.277,80.224,80.248,422550000.0
2007-07-24 02:10:00,80.226,80.228,80.04,80.089,552400000.0
2007-07-24 02:15:00,80.1,80.136,80.069,80.123,480040000.0
2007-07-24 02:20:00,80.119,80.135,80.094,80.115,668820000.0
2007-07-24 02:25:00,80.08,80.131,80.058,80.072,495420000.0
2007-07-24 02:30:00,80.054,80.072,79.979,80.042,581460000.0
2007-07-24 02:35:00,80.038,80.067,79.994,80.026,670480000.0
2007-07-24 02:40:00,80.022,80.078,80.011,80.056,440670000.0
2007-07-24 02:45:00,80.053,80.087,80.03,80.055,650520000.0
2007-07-24 02:50:00,80.049,80.082,80.029,80.082,453000000.0
2007-07-24 02:55:00,80.05,80.09,79.979,80.014,588610000.0
2007-07-24 03:00:00,80.03,80.056,80.003,80.032,600260000.0
2007-07-24 03:05:00,80.043,80.083,80.036,80.057,348280000.0
2007-07-24 03:10:00,80.03,80.1,80.03,80.047,544210000.0
2007-07-24 03:15:00,80.065,80.117,80.052,80.052,391760000.0
2007-07-24 03:20:00,80.056,80.1,80.026,80.09,609440000.0
2007-07-24 03:25:00,80.052,80.092,80.049,80.05,544390000.0
2007-07-24 03:30:00,80.06,80.092,80.046,80.085,387320000.0
2007-07-24 03:35:00,80.081,80.133,80.077,80.131,633360000.0
2007-07-24 03:40:00,80.097,80.145,80.09,80.097,554890000.0
2007-07-24 03:45:00,80.11,80.137,80.078,80.087,472530000.0
2007-07-24 03:50:00,80.128,80.142,80.089,80.142,538410000.0
2007-07-24 03:55:00,80.106,80.113,80.087,80.092,566810000.0
2007-07-24 04:00:00,80.098,80.119,80.044,80.044,546510000.0
2007-07-24 04:05:00,80.048,80.071,80.003,80.017,555770000.0
2007-07-24 04:10:00,80.009,80.051,80.001,80.05,688390000.0
2007-07-24 04:15:00,80.045,80.068,80.012,80.014,187860000.0
2007-07-24 04:20:00,80.009,80.052,80.009,80.03,616260000.0
2007-07-24 04:25:00,80.02,80.044,80.002,80.023,526200000.0
2007-07-24 04:30:00,80.025,80.075,80.015,80.04,554080000.0
2007-07-24 04:35:00,80.051,80.073,80.029,80.072,422920000.0
2007-07-24 04:40:00,80.066,80.082,80.046,80.05,272290000.0
2007-07-24 04:45:00,80.057,80.109,80.056,80.102,192830000.0
2007-07-24 04:50:00,80.066,80.093,80.061,80.075,538150000.0
2007-07-24 04:55:00,80.047,80.099,80.01,80.053,466300000.0
2007-07-24 05:00:00,80.048,80.065,79.992,80.023,544790000.0
2007-07-24 05:05:00,80.008,80.054,80.003,80.039,384990000.0
2007-07-24 05:10:00,80.032,80.095,80.024,80.044,518150000.0
2007-07-24 05:15:00,80.077,80.077,80.031,80.045,495890000.0
2007-07-24 05:20:00,80.05,80.083,80.041,80.041,529950000.0
2007-07-24 05:25:00,80.065,80.07,80.022,80.045,471690000.0
2007-07-24 05:30:00,80.032,80.053,80.012,80.042,580840000.0
2007-07-24 05:35:00,80.053,80.097,80.021,80.035,564020000.0
2007-07-24 05:40:00,80.031,80.045,80.012,80.044,394650000.0
2007-07-24 05:45:00,80.036,80.056,80.024,80.036,660090000.0
2007-07-24 05:50:00,80.029,80.072,80.021,80.072,384220000.0
2007-07-24 05:55:00,80.032,80.067,80.023,80.055,504610000.0
2007-07-24 06:00:00,80.054,80.08,80.043,80.071,364780000.0
2007-07-24 06:05:00,80.078,80.082,80.054,80.079,143750000.0
2007-07-24 06:10:00,80.073,80.09,80.044,80.088,176200000.0
2007-07-24 06:15:00,80.049,80.072,80.044,80.051,722830000.0
2007-07-24 06:20:00,80.061,80.097,80.06,80.066,346840000.0
2007-07-24 06:25:00,80.058,80.08,80.04,80.077,595610000.0
2007-07-24 06:30:00,80.06,80.084,80.027,80.045,425490000.0
2007-07-24 06:35:00,80.031,80.06,80.013,80.057,401390000.0
2007-07-24 06:40:00,80.03,80.064,80.007,80.014,404990000.0
2007-07-24 06:45:00,80.021,80.052,80.017,80.035,382410000.0
2007-07-24 06:50:00,80.067,80.067,80.027,80.054,290580000.0
2007-07-24 06:55:00,80.037,80.082,80.031,80.046,420560000.0
2007-07-24 07:00:00,80.059,80.098,80.047,80.094,254470000.0
2007-07-24 07:05:00,80.091,80.123,80.09,80.114,377730000.0
2007-07-24 07:10:00,80.105,80.132,80.084,80.108,506250000.0
2007-07-24 07:15:00,80.129,80.161,80.095,80.157,537590000.0
2007-07-24 07:20:00,80.149,80.169,80.113,80.141,510730000.0
2007-07-24 07:25:00,80.138,80.139,80.099,80.129,204730000.0
2007-07-24 07:30:00,80.118,80.123,80.072,80.086,364910000.0
2007-07-24 07:35:00,80.083,80.12,80.073,80.1,336950000.0
2007-07-24 07:40:00,80.127,80.17,80.096,80.116,491780000.0
2007-07-24 07:45:00,80.135,80.135,80.071,80.103,343300000.0
2007-07-24 07:50:00,80.096,80.101,80.048,80.063,330780000.0
2007-07-24 07:55:00,80.073,80.134,80.073,80.134,437400000.0
2007-07-24 08:00:00,80.116,80.146,80.078,80.136,282350000.0
2007-07-24 08:05:00,80.124,80.163,80.106,80.144,334890000.0
2007-07-24 08:10:00,80.158,80.167,80.12,80.127,542200000.0
2007-07-24 08:15:00,80.129,80.2,80.094,80.108,500470000.0
2007-07-24 08:20:00,80.132,80.132,80.053,80.085,584160000.0
2007-07-24 08:25:00,80.06,80.09,80.038,80.058,375020000.0
2007-07-24 08:30:00,80.053,80.086,80.042,80.05,560560000.0
2007-07-24 08:35:00,80.04,80.089,80.026,80.078,501530000.0
2007-07-24 08:40:00,80.079,80.109,80.062,80.094,367840000.0
2007-07-24 08:45:00,80.066,80.146,80.066,80.131,483470000.0
2007-07-24 08:50:00,80.123,80.152,80.099,80.129,694470000.0
2007-07-24 08:55:00,80.113,80.128,80.089,80.089,327250000.0
2007-07-24 09:00:00,80.099,80.143,80.096,80.122,432500000.0
2007-07-24 09:05:00,80.11,80.148,80.104,80.143,572470000.0
2007-07-24 09:10:00,80.14,80.15,80.1,80.135,404710000.0
2007-07-24 09:15:00,80.103,80.144,80.086,80.088,554380000.0
2007-07-24 09:20:00,80.085,80.111,80.068,80.081,47530000.0
2007-07-24 09:25:00,80.057,80.105,80.034,80.085,81720000.0
2007-07-24 09:30:00,80.095,80.104,80.044,80.044,77090000.0
2007-07-24 09:35:00,80.047,80.108,80.044,80.102,69580000.0
2007-07-24 09:40:00,80.091,80.102,80.071,80.083,41810000.0
2007-07-24 09:45:00,80.094,80.102,80.029,80.033,66500000.0
2007-07-24 09:50:00,80.045,80.07,80.008,80.047,71260000.0
2007-07-24 09:55:00,80.025,80.077,80.023,80.054,74900000.0
2007-07-24 10:00:00,80.042,80.088,80.025,80.073,72650000.0
2007-07-24 10:05:00,80.056,80.082,80.052,80.073,75510000.0
2007-07-24 10:10:00,80.053,80.075,80.008,80.053,79410000.0
2007-07-24 10:15:00,80.042,80.047,79.996,80.03,56050000.0
2007-07-24 10:20:00,80.025,80.039,80.006,80.039,81790000.0
2007-07-24 10:25:00,80.028,80.086,80.028,80.079,75600000.0
2007-07-24 10:30:00,80.065,80.071,80.029,80.044,87430000.0
2007-07-24 10:35:00,80.083,80.107,80.044,80.107,71330000.0
2007-07-24 10:40:00,80.108,80.126,80.08,80.085,73380000.0
2007-07-24 10:45:00,80.085,80.112,80.071,80.072,90750000.0
2007-07-24 10:50:00,80.111,80.13,80.086,80.113,76300000.0
2007-07-24 10:55:00,80.104,80.14,80.092,80.124,66860000.0
2007-07-24 11:00:00,80.123,80.185,80.123,80.168,63710000.0
2007-07-24 11:05:00,80.159,80.187,80.14,80.15,78270000.0
2007-07-24 11:10:00,80.141,80.183,80.133,80.183,61110000.0
2007-07-24 11:15:00,80.173,80.188,80.139,80.172,77260000.0
2007-07-24 11:20:00,80.157,80.21,80.154,80.168,88220000.0
2007-07-24 11:25:00,80.154,80.169,80.134,80.148,57400000.0
2007-07-24 11:30:00,80.15,80.183,80.135,80.173,80410000.0
2007-07-24 11:35:00,80.157,80.208,80.147,80.185,70560000.0
2007-07-24 11:40:00,80.182,80.207,80.158,80.158,76830000.0
2007-07-24 11:45:00,80.176,80.185,80.12,80.127,79550000.0
2007-07-24 11:50:00,80.112,80.169,80.1,80.169,82830000.0
2007-07-24 11:55:00,80.133,80.144,80.104,80.133,84020000.0
2007-07-24 12:00:00,80.128,80.131,80.079,80.106,61500000.0
2007-07-24 12:05:00,80.104,80.14,80.081,80.125,76330000.0
2007-07-24 12:10:00,80.097,80.127,80.069,80.11,65110000.0
2007-07-24 12:15:00,80.083,80.143,80.071,80.115,84920000.0
2007-07-24 12:20:00,80.125,80.153,80.093,80.111,61740000.0
2007-07-24 12:25:00,80.122,80.213,80.111,80.21,70690000.0
2007-07-24 12:30:00,80.193,80.227,80.136,80.162,84150000.0
2007-07-24 12:35:00,80.136,80.164,80.121,80.155,68230000.0
2007-07-24 12:40:00,80.149,80.194,80.143,80.182,70210000.0
2007-07-24 12:45:00,80.158,80.175,80.133,80.175,64670000.0
2007-07-24 12:50:00,80.14,80.186,80.138,80.176,439230000.0
2007-07-24 12:55:00,80.199,80.205,80.15,80.15,346690000.0
2007-07-24 13:00:00,80.179,80.186,80.108,80.134,409550000.0
2007-07-24 13:05:00,80.14,80.167,80.118,80.167,447570000.0
2007-07-24 13:10:00,80.149,80.199,80.139,80.163,439340000.0
2007-07-24 13:15:00,80.174,80.191,80.147,80.184,366430000.0
2007-07-24 13:20:00,80.205,80.205,80.158,80.18,290380000.0
2007-07-24 13:25:00,80.157,80.183,80.142,80.15,335140000.0
2007-07-24 13:30:00,80.162,80.195,80.149,80.153,503250000.0
2007-07-24 13:35:00,80.189,80.218,80.153,80.211,339460000.0
2007-07-24 13:40:00,80.172,80.203,80.165,80.18,538940000.0
2007-07-24 13:45:00,80.193,80.25,80.19,80.218,478070000.0
2007-07-24 13:50:00,80.206,80.263,80.2,80.23,581720000.0
2007-07-24 13:55:00,80.221,80.297,80.217,80.257,556430000.0
2007-07-24 14:00:00,80.281,80.294,80.221,80.229,466730000.0
2007-07-24 14:05:00,80.218,80.265,80.206,80.219,427300000.0
2007-07-24 14:10:00,80.23,80.27,80.204,80.217,481130000.0
2007-07-24 14:15:00,80.231,80.273,80.22,80.273,435130000.0
2007-07-24 14:20:00,80.271,80.299,80.239,80.291,401120000.0
2007-07-24 14:25:00,80.252,80.267,80.213,80.228,443730000.0
2007-07-24 14:30:00,80.235,80.272,80.201,80.203,421050000.0
2007-07-24 14:35:00,80.184,80.199,80.129,80.159,558960000.0
2007-07-24 14:40:00,80.142,80.165,80.112,80.124,444520000.0
2007-07-24 14:45:00,80.125,80.173,80.109,80.162,420570000.0
2007-07-24 14:50:00,80.159,80.222,80.149,80.191,467550000.0
2007-07-24 14:55:00,80.202,80.231,80.146,80.157,410430000.0
2007-07-24 15:00:00,80.178,80.178,80.091,80.115,443610000.0
2007-07-24 15:05:00,80.096,80.129,80.03,80.076,542470000.0
2007-07-24 15:10:00,80.056,80.081,80.024,80.024,324880000.0
2007-07-24 15:15:00,80.05,80.05,79.948,79.984,286430000.0
2007-07-24 15:20:00,79.961,80.052,79.956,80.052,382650000.0
2007-07-24 15:25:00,80.02,80.048,79.999,80.022,319140000.0
2007-07-24 15:30:00,80.044,80.058,80.008,80.052,490290000.0
2007-07-24 15:35:00,80.02,80.084,80.003,80.04,242720000.0
2007-07-24 15:40:00,80.013,80.052,79.969,80.033,322610000.0
2007-07-24 15:45:00,80.017,80.071,80.014,80.047,326010000.0
2007-07-24 15:50:00,80.073,80.08,80.036,80.058,395870000.0
2007-07-24 15:55:00,80.084,80.084,80.047,80.079,186240000.0
2007-07-24 16:00:00,80.07,80.128,80.053,80.115,250840000.0
2007-07-24 16:05:00,80.103,80.116,80.047,80.072,287660000.0
2007-07-24 16:10:00,80.073,80.082,80.021,80.042,269210000.0
2007-07-24 16:15:00,80.079,80.092,80.047,80.092,307020000.0
2007-07-24 16:20:00,80.063,80.114,80.049,80.097,397510000.0
2007-07-24 16:25:00,80.045,80.072,80.019,80.065,487880000.0
2007-07-24 16:30:00,80.055,80.09,80.047,80.059,363730000.0
2007-07-24 16:35:00,80.067,80.14,80.066,80.135,393860000.0
2007-07-24 16:40:00,80.161,80.17,80.123,80.158,413710000.0
2007-07-24 16:45:00,80.15,80.16,80.091,80.099,489450000.0
2007-07-24 16:50:00,80.107,80.143,80.094,80.121,311730000.0
2007-07-24 16:55:00,80.088,80.139,80.071,80.076,411690000.0
2007-07-24 17:00:00,80.076,80.143,80.071,80.099,346640000.0
2007-07-24 17:05:00,80.124,80.133,80.082,80.095,305280000.0
2007-07-24 17:10:00,80.101,80.101,80.054,80.062,432450000.0
2007-07-24 17:15:00,80.051,80.084,80.035,80.06,306720000.0
2007-07-24 17:20:00,80.055,80.081,80.03,80.066,264210000.0
2007-07-24 17:25:00,80.041,80.081,80.033,80.052,464300000.0
2007-07-24 17:30:00,80.061,80.082,80.048,80.053,395960000.0
2007-07-24 17:35:00,80.063,80.106,80.063,80.088,190760000.0
2007-07-24 17:40:00,80.051,80.08,80.045,80.055,480040000.0
2007-07-24 17:45:00,80.084,80.084,80.035,80.074,569370000.0
2007-07-24 17:50:00,80.067,80.086,80.024,80.083,365270000.0
2007-07-24 17:55:00,80.043,80.083,80.032,80.06,469820000.0
2007-07-24 18:00:00,80.051,80.105,80.051,80.078,341590000.0
2007-07-24 18:05:00,80.094,80.132,80.075,80.115,358210000.0
2007-07-24 18:10:00,80.097,80.139,80.072,80.111,310020000.0
2007-07-24 18:15:00,80.134,80.171,80.107,80.151,312270000.0
2007-07-24 18:20:00,80.138,80.181,80.116,80.142,329000000.0
2007-07-24 18:25:00,80.136,80.183,80.107,80.132,505280000.0
2007-07-24 18:30:00,80.103,80.235,80.103,80.204,509240000.0
2007-07-24 18:35:00,80.211,80.232,80.153,80.192,512220000.0
2007-07-24 18:40:00,80.139,80.188,80.138,80.163,346700000.0
2007-07-24 18:45:00,80.195,80.227,80.17,80.195,439820000.0
2007-07-24 18:50:00,80.189,80.203,80.174,80.198,249210000.0
2007-07-24 18:55:00,80.185,80.21,80.164,80.21,213560000.0
2007-07-24 19:00:00,80.204,80.241,80.192,80.236,604030000.0
2007-07-24 19:05:00,80.216,80.223,80.171,80.205,413890000.0
2007-07-24 19:10:00,80.196,80.214,80.153,80.153,363330000.0
2007-07-24 19:15:00,80.16,80.195,80.156,80.194,450570000.0
2007-07-24 19:20:00,80.208,80.217,80.159,80.209,273840000.0
2007-07-24 19:25:00,80.172,80.213,80.172,80.179,416230000.0
2007-07-24 19:30:00,80.172,80.216,80.172,80.216,439220000.0
2007-07-24 19:35:00,80.205,80.225,80.181,80.225,512850000.0
2007-07-24 19:40:00,80.194,80.223,80.19,80.215,410400000.0
2007-07-24 19:45:00,80.193,80.224,80.172,80.185,331920000.0
2007-07-24 19:50:00,80.18,80.192,80.132,80.17,577360000.0
2007-07-24 19:55:00,80.145,80.174,80.131,80.138,450460000.0
2007-07-24 20:00:00,80.156,80.169,80.134,80.134,397660000.0
2007-07-24 20:05:00,80.146,80.168,80.1,80.134,460380000.0
2007-07-24 20:10:00,80.116,80.118,80.06,80.116,463740000.0
2007-07-24 20:15:00,80.077,80.109,80.061,80.09,463940000.0
2007-07-24 20:20:00,80.08,80.097,80.051,80.077,404270000.0
2007-07-24 20:25:00,80.085,80.086,80.037,80.037,174040000.0
2007-07-24 20:30:00,80.049,80.076,79.978,79.999,379730000.0
2007-07-24 20:35:00,79.966,80.026,79.951,79.951,540200000.0
2007-07-24 20:40:00,79.958,80.0,79.895,79.973,287620000.0
2007-07-24 20:45:00,79.981,79.995,79.956,79.995,524260000.0
2007-07-24 20:50:00,79.982,80.009,79.952,79.961,280630000.0
2007-07-24 20:55:00,79.95,79.98,79.889,79.9,582220000.0
2007-07-24 21:00:00,79.878,79.921,79.845,79.848,362870000.0
2007-07-24 21:05:00,79.844,79.875,79.836,79.848,556640000.0
2007-07-24 21:10:00,79.837,79.879,79.792,79.792,377680000.0
2007-07-24 21:15:00,79.792,79.815,79.762,79.806,443900000.0
2007-07-24 21:20:00,79.804,79.842,79.802,79.835,469190000.0
2007-07-24 21:25:00,79.811,79.876,79.811,79.847,367120000.0
2007-07-24 21:30:00,79.841,79.872,79.806,79.812,442370000.0
2007-07-24 21:35:00,79.82,79.835,79.79,79.79,428590000.0
2007-07-24 21:40:00,79.794,79.801,79.729,79.738,607300000.0
2007-07-24 21:45:00,79.75,79.788,79.711,79.783,463220000.0
2007-07-24 21:50:00,79.783,79.81,79.715,79.73,423410000.0
2007-07-24 21:55:00,79.717,79.725,79.67,79.677,367050000.0
2007-07-24 22:00:00,79.671,79.731,79.664,79.727,312270000.0
2007-07-24 22:05:00,79.716,79.769,79.713,79.737,423590000.0
2007-07-24 22:10:00,79.731,79.768,79.731,79.734,447400000.0
2007-07-24 22:15:00,79.722,79.771,79.719,79.739,304650000.0
2007-07-24 22:20:00,79.747,79.792,79.741,79.783,365760000.0
2007-07-24 22:25:00,79.777,79.795,79.768,79.768,240450000.0
2007-07-24 22:30:00,79.779,79.803,79.768,79.771,313070000.0
2007-07-24 22:35:00,79.784,79.819,79.784,79.811,383680000.0
2007-07-24 22:40:00,79.796,79.81,79.78,79.786,303520000.0
2007-07-24 22:45:00,79.836,79.836,79.78,79.78,210810000.0
2007-07-24 22:50:00,79.806,79.806,79.779,79.796,175180000.0
2007-07-24 22:55:00,79.794,79.81,79.776,79.779,355600000.0
2007-07-24 23:00:00,79.791,79.821,79.771,79.786,165210000.0
2007-07-24 23:05:00,79.777,79.8,79.754,79.775,218360000.0
2007-07-24 23:10:00,79.75,79.768,79.718,79.718,306480000.0
2007-07-24 23:15:00,79.7,79.73,79.689,79.709,164700000.0
2007-07-24 23:20:00,79.715,79.746,79.675,79.695,326690000.0
2007-07-24 23:25:00,79.666,79.7,79.664,79.685,287210000.0
2007-07-24 23:30:00,79.683,79.734,79.683,79.726,431680000.0
2007-07-24 23:35:00,79.717,79.772,79.714,79.751,368900000.0
2007-07-24 23:40:00,79.733,79.749,79.702,79.748,358710000.0
2007-07-24 23:45:00,79.761,79.802,79.751,79.768,394020000.0
2007-07-24 23:50:00,79.777,79.819,79.757,79.818,474600000.0
2007-07-24 23:55:00,79.818,79.819,79.789,79.806,150190000.0
2007-07-25 00:00:00,79.799,79.812,79.769,79.775,387470000.0
2007-07-25 00:05:00,79.784,79.822,79.77,79.816,331790000.0
2007-07-25 00:10:00,79.799,79.808,79.77,79.776,248680000.0
2007-07-25 00:15:00,79.806,79.807,79.738,79.747,393370000.0
2007-07-25 00:20:00,79.742,79.792,79.742,79.786,338800000.0
2007-07-25 00:25:00,79.769,79.781,79.75,79.775,242860000.0
2007-07-25 00:30:00,79.774,79.797,79.76,79.765,392360000.0
2007-07-25 00:35:00,79.763,79.799,79.746,79.795,348240000.0
2007-07-25 00:40:00,79.771,79.812,79.759,79.798,186800000.0
2007-07-25 00:45:00,79.812,79.847,79.798,79.814,252360000.0
2007-07-25 00:50:00,79.801,79.866,79.799,79.861,591150000.0
2007-07-25 00:55:00,79.819,79.869,79.804,79.869,243180000.0
2007-07-25 01:00:00,79.827,79.88,79.816,79.859,397780000.0
2007-07-25 01:05:00,79.864,79.866,79.818,79.859,338170000.0
2007-07-25 01:10:00,79.834,79.869,79.828,79.839,227520000.0
2007-07-25 01:15:00,79.834,79.868,79.82,79.823,355940000.0
2007-07-25 01:20:00,79.828,79.846,79.808,79.845,212800000.0
2007-07-25 01:25:00,79.801,79.809,79.739,79.741,259170000.0
2007-07-25 01:30:00,79.734,79.77,79.719,79.72,448240000.0
2007-07-25 01:35:00,79.709,79.751,79.706,79.747,361440000.0
2007-07-25 01:40:00,79.73,79.746,79.714,79.718,409480000.0
2007-07-25 01:45:00,79.715,79.773,79.708,79.751,354600000.0
2007-07-25 01:50:00,79.745,79.809,79.739,79.798,373080000.0
2007-07-25 01:55:00,79.75,79.793,79.748,79.793,548940000.0
2007-07-25 02:00:00,79.814,79.835,79.78,79.796,438360000.0
2007-07-25 02:05:00,79.788,79.816,79.748,79.779,429250000.0
2007-07-25 02:10:00,79.747,79.802,79.745,79.772,557530000.0
2007-07-25 02:15:00,79.788,79.837,79.781,79.787,462720000.0
2007-07-25 02:20:00,79.78,79.788,79.759,79.782,673670000.0
2007-07-25 02:25:00,79.764,79.789,79.749,79.756,515820000.0
2007-07-25 02:30:00,79.75,79.782,79.707,79.725,447300000.0
2007-07-25 02:35:00,79.69,79.731,79.689,79.729,709730000.0
2007-07-25 02:40:00,79.695,79.702,79.59,79.623,416650000.0
2007-07-25 02:45:00,79.642,79.67,79.59,79.601,651680000.0
2007-07-25 02:50:00,79.604,79.611,79.542,79.562,464880000.0
2007-07-25 02:55:00,79.549,79.581,79.532,79.549,633160000.0
2007-07-25 03:00:00,79.539,79.562,79.453,79.525,603480000.0
2007-07-25 03:05:00,79.522,79.539,79.475,79.527,412820000.0
2007-07-25 03:10:00,79.55,79.586,79.513,79.553,693800000.0
2007-07-25 03:15:00,79.545,79.578,79.517,79.533,401620000.0
2007-07-25 03:20:00,79.544,79.545,79.483,79.483,593050000.0
2007-07-25 03:25:00,79.484,79.525,79.461,79.525,556790000.0
2007-07-25 03:30:00,79.501,79.557,79.496,79.534,389470000.0
2007-07-25 03:35:00,79.524,79.607,79.488,79.607,610260000.0
2007-07-25 03:40:00,79.603,79.608,79.538,79.572,539470000.0
2007-07-25 03:45:00,79.549,79.586,79.531,79.531,474070000.0
2007-07-25 03:50:00,79.525,79.553,79.508,79.54,676930000.0
2007-07-25 03:55:00,79.531,79.583,79.523,79.551,564400000.0
2007-07-25 04:00:00,79.534,79.562,79.514,79.518,515850000.0
2007-07-25 04:05:00,79.51,79.552,79.496,79.517,536740000.0
2007-07-25 04:10:00,79.49,79.524,79.485,79.503,406720000.0
2007-07-25 04:15:00,79.512,79.513,79.46,79.496,199640000.0
2007-07-25 04:20:00,79.478,79.503,79.443,79.469,437100000.0
2007-07-25 04:25:00,79.456,79.5,79.448,79.459,493430000.0
2007-07-25 04:30:00,79.484,79.489,79.423,79.423,523220000.0
2007-07-25 04:35:00,79.433,79.463,79.428,79.446,487940000.0
2007-07-25 04:40:00,79.452,79.519,79.441,79.46,273280000.0
2007-07-25 04:45:00,79.475,79.485,79.414,79.442,395900000.0
2007-07-25 04:50:00,79.448,79.497,79.423,79.487,563510000.0
2007-07-25 04:55:00,79.46,79.529,79.454,79.516,576980000.0
2007-07-25 05:00:00,79.537,79.537,79.475,79.481,555950000.0
2007-07-25 05:05:00,79.47,79.508,79.449,79.463,490120000.0
2007-07-25 05:10:00,79.47,79.502,79.454,79.488,507420000.0
2007-07-25 05:15:00,79.468,79.497,79.443,79.446,383680000.0
2007-07-25 05:20:00,79.461,79.529,79.44,79.484,532610000.0
2007-07-25 05:25:00,79.502,79.502,79.462,79.494,551580000.0
2007-07-25 05:30:00,79.479,79.542,79.466,79.542,505770000.0
2007-07-25 05:35:00,79.519,79.552,79.5,79.543,556090000.0
2007-07-25 05:40:00,79.53,79.579,79.524,79.544,378240000.0
2007-07-25 05:45:00,79.568,79.583,79.538,79.548,672560000.0
2007-07-25 05:50:00,79.589,79.59,79.549,79.577,394540000.0
2007-07-25 05:55:00,79.567,79.638,79.567,79.631,503100000.0
2007-07-25 06:00:00,79.629,79.65,79.597,79.612,505730000.0
2007-07-25 06:05:00,79.601,79.645,79.594,79.622,547110000.0
2007-07-25 06:10:00,79.633,79.698,79.622,79.625,390450000.0
2007-07-25 06:15:00,79.616,79.655,79.602,79.646,660710000.0
2007-07-25 06:20:00,79.616,79.695,79.608,79.689,431400000.0
2007-07-25 06:25:00,79.629,79.671,79.628,79.632,679280000.0
2007-07-25 06:30:00,79.66,79.684,79.624,79.648,461280000.0
2007-07-25 06:35:00,79.661,79.682,79.634,79.665,331000000.0
2007-07-25 06:40:00,79.648,79.702,79.648,79.687,418990000.0
2007-07-25 06:45:00,79.695,79.714,79.65,79.675,374140000.0
2007-07-25 06:50:00,79.66,79.73,79.653,79.725,350990000.0
2007-07-25 06:55:00,79.686,79.73,79.661,79.675,416540000.0
2007-07-25 07:00:00,79.673,79.758,79.673,79.737,236460000.0
2007-07-25 07:05:00,79.699,79.78,79.696,79.748,474570000.0
2007-07-25 07:10:00,79.718,79.775,79.717,79.72,527770000.0
2007-07-25 07:15:00,79.735,79.789,79.725,79.75,528050000.0
2007-07-25 07:20:00,79.763,79.803,79.746,79.767,501060000.0
2007-07-25 07:25:00,79.789,79.793,79.746,79.763,301330000.0
2007-07-25 07:30:00,79.79,79.798,79.745,79.774,476590000.0
2007-07-25 07:35:00,79.738,79.774,79.735,79.759,311470000.0
2007-07-25 07:40:00,79.74,79.776,79.714,79.73,490880000.0
2007-07-25 07:45:00,79.719,79.751,79.706,79.725,337130000.0
2007-07-25 07:50:00,79.755,79.791,79.735,79.75,310380000.0
2007-07-25 07:55:00,79.756,79.761,79.716,79.74,436400000.0
2007-07-25 08:00:00,79.753,79.77,79.678,79.705,282160000.0
2007-07-25 08:05:00,79.692,79.738,79.686,79.717,422850000.0
2007-07-25 08:10:00,79.691,79.719,79.672,79.718,403430000.0
2007-07-25 08:15:00,79.713,79.741,79.685,79.686,501520000.0
2007-07-25 08:20:00,79.7,79.741,79.694,79.723,559890000.0
2007-07-25 08:25:00,79.718,79.725,79.575,79.614,361110000.0
2007-07-25 08:30:00,79.602,79.642,79.583,79.618,551750000.0
2007-07-25 08:35:00,79.641,79.701,79.615,79.68,363230000.0
2007-07-25 08:40:00,79.661,79.683,79.641,79.668,474840000.0
2007-07-25 08:45:00,79.635,79.672,79.596,79.619,473080000.0
2007-07-25 08:50:00,79.612,79.642,79.567,79.597,646610000.0
2007-07-25 08:55:00,79.584,79.602,79.537,79.58,494280000.0
2007-07-25 09:00:00,79.591,79.668,79.59,79.642,635350000.0
2007-07-25 09:05:00,79.648,79.671,79.619,79.631,570080000.0
2007-07-25 09:10:00,79.621,79.649,79.589,79.628,400730000.0
2007-07-25 09:15:00,79.625,79.683,79.622,79.629,705950000.0
2007-07-25 09:20:00,79.635,79.653,79.572,79.592,194070000.0
2007-07-25 09:25:00,79.584,79.609,79.557,79.608,83530000.0
2007-07-25 09:30:00,79.609,79.654,79.606,79.631,81480000.0
2007-07-25 09:35:00,79.627,79.633,79.597,79.631,93100000.0
2007-07-25 09:40:00,79.602,79.629,79.591,79.592,62070000.0
2007-07-25 09:45:00,79.604,79.64,79.601,79.612,62690000.0
2007-07-25 09:50:00,79.592,79.649,79.574,79.632,61830000.0
2007-07-25 09:55:00,79.642,79.689,79.631,79.636,80180000.0
2007-07-25 10:00:00,79.65,79.669,79.593,79.631,68690000.0
2007-07-25 10:05:00,79.623,79.636,79.586,79.595,76490000.0
2007-07-25 10:10:00,79.591,79.651,79.591,79.607,79010000.0
2007-07-25 10:15:00,79.598,79.624,79.581,79.588,66430000.0
2007-07-25 10:20:00,79.578,79.603,79.555,79.583,97550000.0
2007-07-25 10:25:00,79.556,79.604,79.504,79.53,65570000.0
2007-07-25 10:30:00,79.53,79.577,79.524,79.524,71350000.0
2007-07-25 10:35:00,79.533,79.557,79.503,79.541,68450000.0
2007-07-25 10:40:00,79.526,79.603,79.523,79.596,66100000.0
2007-07-25 10:45:00,79.623,79.631,79.57,79.623,84290000.0
2007-07-25 10:50:00,79.624,79.668,79.624,79.631,79930000.0
2007-07-25 10:55:00,79.642,79.663,79.616,79.661,58240000.0
2007-07-25 11:00:00,79.626,79.66,79.595,79.604,73510000.0
2007-07-25 11:05:00,79.586,79.619,79.565,79.595,85810000.0
2007-07-25 11:10:00,79.576,79.609,79.56,79.562,78860000.0
2007-07-25 11:15:00,79.555,79.58,79.532,79.556,62360000.0
2007-07-25 11:20:00,79.581,79.603,79.555,79.578,76910000.0
2007-07-25 11:25:00,79.568,79.608,79.568,79.599,54740000.0
2007-07-25 11:30:00,79.574,79.598,79.554,79.56,89830000.0
2007-07-25 11:35:00,79.567,79.594,79.552,79.587,74260000.0
2007-07-25 11:40:00,79.573,79.609,79.572,79.575,80020000.0
2007-07-25 11:45:00,79.604,79.632,79.585,79.632,76670000.0
2007-07-25 11:50:00,79.613,79.616,79.569,79.604,72450000.0
2007-07-25 11:55:00,79.588,79.618,79.564,79.603,70700000.0
2007-07-25 12:00:00,79.643,79.645,79.585,79.611,56990000.0
2007-07-25 12:05:00,79.639,79.668,79.607,79.668,79790000.0
2007-07-25 12:10:00,79.653,79.691,79.636,79.655,71220000.0
2007-07-25 12:15:00,79.686,79.703,79.647,79.678,63970000.0
2007-07-25 12:20:00,79.696,79.701,79.652,79.66,58850000.0
2007-07-25 12:25:00,79.668,79.71,79.668,79.698,73230000.0
2007-07-25 12:30:00,79.701,79.736,79.679,79.711,71560000.0
2007-07-25 12:35:00,79.707,79.747,79.704,79.719,87770000.0
2007-07-25 12:40:00,79.699,79.703,79.665,79.697,74000000.0
2007-07-25 12:45:00,79.681,79.709,79.659,79.7,71240000.0
2007-07-25 12:50:00,79.7,79.733,79.669,79.7,452430000.0
2007-07-25 12:55:00,79.729,79.754,79.714,79.719,334680000.0
2007-07-25 13:00:00,79.711,79.744,79.702,79.707,523000000.0
2007-07-25 13:05:00,79.714,79.735,79.695,79.715,464420000.0
2007-07-25 13:10:00,79.714,79.746,79.711,79.716,460210000.0
2007-07-25 13:15:00,79.714,79.792,79.714,79.755,372010000.0
2007-07-25 13:20:00,79.756,79.816,79.756,79.791,396840000.0
2007-07-25 13:25:00,79.83,79.856,79.8,79.8,283700000.0
2007-07-25 13:30:00,79.81,79.863,79.804,79.842,512340000.0
2007-07-25 13:35:00,79.849,79.88,79.827,79.852,356190000.0
2007-07-25 13:40:00,79.855,79.871,79.791,79.825,541260000.0
2007-07-25 13:45:00,79.801,79.842,79.794,79.807,469830000.0
2007-07-25 13:50:00,79.798,79.845,79.752,79.768,573100000.0
2007-07-25 13:55:00,79.778,79.831,79.765,79.771,562050000.0
2007-07-25 14:00:00,79.767,79.804,79.743,79.772,462390000.0
2007-07-25 14:05:00,79.745,79.769,79.687,79.733,421920000.0
2007-07-25 14:10:00,79.702,79.772,79.702,79.748,384470000.0
2007-07-25 14:15:00,79.744,79.793,79.731,79.78,425780000.0
2007-07-25 14:20:00,79.744,79.781,79.727,79.781,393120000.0
2007-07-25 14:25:00,79.75,79.833,79.75,79.802,436390000.0
2007-07-25 14:30:00,79.799,79.841,79.772,79.791,418410000.0
2007-07-25 14:35:00,79.807,79.832,79.779,79.808,566050000.0
2007-07-25 14:40:00,79.825,79.825,79.745,79.751,451920000.0
2007-07-25 14:45:00,79.74,79.82,79.74,79.786,398990000.0
2007-07-25 14:50:00,79.781,79.802,79.766,79.77,455840000.0
2007-07-25 14:55:00,79.761,79.802,79.737,79.772,410250000.0
2007-07-25 15:00:00,79.761,79.762,79.721,79.737,435660000.0
2007-07-25 15:05:00,79.727,79.789,79.727,79.774,548210000.0
2007-07-25 15:10:00,79.756,79.778,79.725,79.733,271450000.0
2007-07-25 15:15:00,79.724,79.743,79.681,79.681,363940000.0
2007-07-25 15:20:00,79.669,79.742,79.667,79.736,407020000.0
2007-07-25 15:25:00,79.715,79.742,79.671,79.705,316750000.0
2007-07-25 15:30:00,79.692,79.801,79.687,79.801,488760000.0
2007-07-25 15:35:00,79.791,79.834,79.749,79.813,244120000.0
2007-07-25 15:40:00,79.786,79.844,79.773,79.814,319490000.0
2007-07-25 15:45:00,79.822,79.855,79.795,79.818,304540000.0
2007-07-25 15:50:00,79.813,79.86,79.8,79.804,392540000.0
2007-07-25 15:55:00,79.823,79.854,79.801,79.834,173880000.0
2007-07-25 16:00:00,79.777,79.858,79.773,79.773,246340000.0
2007-07-25 16:05:00,79.77,79.827,79.743,79.783,286390000.0
2007-07-25 16:10:00,79.789,79.834,79.78,79.815,268530000.0
2007-07-25 16:15:00,79.816,79.819,79.763,79.815,182070000.0
2007-07-25 16:20:00,79.796,79.798,79.713,79.735,385210000.0
2007-07-25 16:25:00,79.731,79.731,79.662,79.69,482910000.0
2007-07-25 16:30:00,79.706,79.714,79.625,79.646,453230000.0
2007-07-25 16:35:00,79.661,79.683,79.597,79.664,414450000.0
2007-07-25 16:40:00,79.642,79.678,79.576,79.576,407220000.0
2007-07-25 16:45:00,79.575,79.613,79.542,79.577,511530000.0
2007-07-25 16:50:00,79.555,79.611,79.529,79.611,298070000.0
2007-07-25 16:55:00,79.605,79.641,79.553,79.57,421270000.0
2007-07-25 17:00:00,79.557,79.664,79.546,79.664,345090000.0
2007-07-25 17:05:00,79.67,79.697,79.631,79.631,308270000.0
2007-07-25 17:10:00,79.637,79.664,79.637,79.659,440350000.0
2007-07-25 17:15:00,79.642,79.642,79.559,79.604,311300000.0
2007-07-25 17:20:00,79.598,79.622,79.565,79.583,276640000.0
2007-07-25 17:25:00,79.596,79.694,79.578,79.639,481390000.0
2007-07-25 17:30:00,79.593,79.69,79.533,79.555,382510000.0
2007-07-25 17:35:00,79.531,79.601,79.502,79.601,199310000.0
2007-07-25 17:40:00,79.569,79.609,79.562,79.602,494580000.0
2007-07-25 17:45:00,79.614,79.634,79.568,79.625,539170000.0
2007-07-25 17:50:00,79.614,79.614,79.571,79.613,340240000.0
2007-07-25 17:55:00,79.624,79.628,79.563,79.569,478180000.0
2007-07-25 18:00:00,79.562,79.601,79.555,79.569,358980000.0
2007-07-25 18:05:00,79.553,79.568,79.506,79.564,366580000.0
2007-07-25 18:10:00,79.559,79.587,79.532,79.557,397960000.0
2007-07-25 18:15:00,79.54,79.572,79.525,79.553,318030000.0
2007-07-25 18:20:00,79.52,79.574,79.515,79.549,345660000.0
2007-07-25 18:25:00,79.588,79.628,79.563,79.586,423880000.0
2007-07-25 18:30:00,79.603,79.62,79.574,79.597,523670000.0
2007-07-25 18:35:00,79.6,79.6,79.555,79.594,527140000.0
2007-07-25 18:40:00,79.563,79.583,79.534,79.538,477050000.0
2007-07-25 18:45:00,79.568,79.575,79.528,79.535,468090000.0
2007-07-25 18:50:00,79.532,79.565,79.512,79.561,488730000.0
2007-07-25 18:55:00,79.553,79.614,79.548,79.606,298840000.0
2007-07-25 19:00:00,79.588,79.639,79.588,79.638,447300000.0
2007-07-25 19:05:00,79.588,79.638,79.564,79.63,371820000.0
2007-07-25 19:10:00,79.632,79.632,79.557,79.577,353100000.0
2007-07-25 19:15:00,79.571,79.605,79.565,79.583,415460000.0
2007-07-25 19:20:00,79.573,79.616,79.56,79.6,247480000.0
2007-07-25 19:25:00,79.574,79.637,79.57,79.57,375220000.0
2007-07-25 19:30:00,79.579,79.603,79.545,79.594,497240000.0
2007-07-25 19:35:00,79.604,79.614,79.572,79.604,504430000.0
2007-07-25 19:40:00,79.566,79.65,79.558,79.65,549370000.0
2007-07-25 19:45:00,79.64,79.674,79.613,79.636,327220000.0
2007-07-25 19:50:00,79.641,79.661,79.601,79.618,454690000.0
2007-07-25 19:55:00,79.637,79.639,79.605,79.607,377940000.0
2007-07-25 20:00:00,79.597,79.65,79.584,79.625,413440000.0
2007-07-25 20:05:00,79.58,79.644,79.58,79.638,444190000.0
2007-07-25 20:10:00,79.623,79.653,79.623,79.638,307380000.0
2007-07-25 20:15:00,79.632,79.671,79.631,79.671,480020000.0
2007-07-25 20:20:00,79.664,79.69,79.639,79.682,405990000.0
2007-07-25 20:25:00,79.66,79.706,79.658,79.668,349680000.0
2007-07-25 20:30:00,79.665,79.699,79.663,79.688,364470000.0
2007-07-25 20:35:00,79.682,79.695,79.645,79.657,499780000.0
2007-07-25 20:40:00,79.656,79.683,79.646,79.666,215660000.0
2007-07-25 20:45:00,79.698,79.762,79.664,79.727,555680000.0
2007-07-25 20:50:00,79.737,79.783,79.731,79.774,293990000.0
2007-07-25 20:55:00,79.756,79.791,79.752,79.784,639850000.0
2007-07-25 21:00:00,79.738,79.832,79.733,79.775,391400000.0
2007-07-25 21:05:00,79.775,79.844,79.775,79.843,460360000.0
2007-07-25 21:10:00,79.798,79.855,79.798,79.825,373470000.0
2007-07-25 21:15:00,79.837,79.85,79.751,79.758,445820000.0
2007-07-25 21:20:00,79.807,79.821,79.771,79.821,391730000.0
2007-07-25 21:25:00,79.78,79.83,79.759,79.767,319090000.0
2007-07-25 21:30:00,79.782,79.817,79.718,79.735,439440000.0
2007-07-25 21:35:00,79.729,79.765,79.721,79.727,310570000.0
2007-07-25 21:40:00,79.719,79.752,79.718,79.738,373630000.0
2007-07-25 21:45:00,79.75,79.8,79.75,79.787,293740000.0
2007-07-25 21:50:00,79.75,79.808,79.741,79.764,419620000.0
2007-07-25 21:55:00,79.768,79.804,79.739,79.746,285980000.0
2007-07-25 22:00:00,79.738,79.796,79.738,79.752,240200000.0
2007-07-25 22:05:00,79.736,79.76,79.718,79.759,316510000.0
2007-07-25 22:10:00,79.724,79.748,79.678,79.678,510510000.0
2007-07-25 22:15:00,79.671,79.722,79.671,79.677,354750000.0
2007-07-25 22:20:00,79.689,79.749,79.687,79.74,360050000.0
2007-07-25 22:25:00,79.697,79.744,79.691,79.698,256070000.0
2007-07-25 22:30:00,79.716,79.777,79.716,79.729,300880000.0
2007-07-25 22:35:00,79.788,79.788,79.715,79.721,378070000.0
2007-07-25 22:40:00,79.723,79.77,79.722,79.756,346800000.0
2007-07-25 22:45:00,79.776,79.794,79.76,79.77,182460000.0
2007-07-25 22:50:00,79.777,79.814,79.749,79.811,203080000.0
2007-07-25 22:55:00,79.761,79.819,79.737,79.749,458430000.0
2007-07-25 23:00:00,79.807,79.808,79.755,79.767,163600000.0
2007-07-25 23:05:00,79.756,79.8,79.744,79.8,225030000.0
2007-07-25 23:10:00,79.778,79.811,79.751,79.764,284380000.0
2007-07-25 23:15:00,79.752,79.766,79.732,79.756,205540000.0
2007-07-25 23:20:00,79.712,79.719,79.66,79.718,353920000.0
2007-07-25 23:25:00,79.699,79.746,79.698,79.707,240480000.0
2007-07-25 23:30:00,79.747,79.747,79.693,79.715,146140000.0
2007-07-25 23:35:00,79.698,79.774,79.698,79.774,361130000.0
2007-07-25 23:40:00,79.736,79.773,79.691,79.691,414790000.0
2007-07-25 23:45:00,79.704,79.739,79.697,79.698,308820000.0
2007-07-25 23:50:00,79.69,79.746,79.69,79.731,247860000.0
2007-07-25 23:55:00,79.689,79.713,79.687,79.698,160720000.0
2007-07-26 00:00:00,79.707,79.74,79.7,79.725,397230000.0
2007-07-26 00:05:00,79.72,79.75,79.708,79.75,327850000.0
2007-07-26 00:10:00,79.709,79.749,79.706,79.736,193660000.0
2007-07-26 00:15:00,79.749,79.766,79.721,79.721,251890000.0
2007-07-26 00:20:00,79.709,79.74,79.705,79.735,233270000.0
2007-07-26 00:25:00,79.696,79.708,79.687,79.708,179510000.0
2007-07-26 00:30:00,79.675,79.71,79.667,79.707,279510000.0
2007-07-26 00:35:00,79.656,79.693,79.644,79.693,321580000.0
2007-07-26 00:40:00,79.688,79.768,79.686,79.726,178800000.0
2007-07-26 00:45:00,79.72,79.759,79.699,79.707,332670000.0
2007-07-26 00:50:00,79.715,79.73,79.702,79.704,433270000.0
2007-07-26 00:55:00,79.707,79.746,79.683,79.731,383750000.0
2007-07-26 01:00:00,79.739,79.77,79.733,79.767,290060000.0
2007-07-26 01:05:00,79.729,79.762,79.72,79.739,352330000.0
2007-07-26 01:10:00,79.758,79.758,79.71,79.716,145600000.0
2007-07-26 01:15:00,79.755,79.772,79.722,79.761,263210000.0
2007-07-26 01:20:00,79.735,79.764,79.73,79.736,363840000.0
2007-07-26 01:25:00,79.736,79.758,79.721,79.735,178950000.0
2007-07-26 01:30:00,79.729,79.76,79.723,79.728,262380000.0
2007-07-26 01:35:00,79.719,79.761,79.716,79.758,383560000.0
2007-07-26 01:40:00,79.73,79.769,79.73,79.742,578310000.0
2007-07-26 01:45:00,79.753,79.793,79.749,79.793,353390000.0
2007-07-26 01:50:00,79.793,79.842,79.785,79.834,324310000.0
2007-07-26 01:55:00,79.788,79.813,79.778,79.796,420930000.0
2007-07-26 02:00:00,79.817,79.839,79.79,79.827,315060000.0
2007-07-26 02:05:00,79.786,79.791,79.689,79.733,430480000.0
2007-07-26 02:10:00,79.703,79.734,79.687,79.731,541300000.0
2007-07-26 02:15:00,79.73,79.78,79.722,79.755,462000000.0
2007-07-26 02:20:00,79.77,79.79,79.748,79.776,513850000.0
2007-07-26 02:25:00,79.737,79.768,79.731,79.756,501670000.0
2007-07-26 02:30:00,79.75,79.787,79.739,79.745,567090000.0
2007-07-26 02:35:00,79.767,79.8,79.747,79.791,512960000.0
2007-07-26 02:40:00,79.768,79.807,79.766,79.795,317230000.0
2007-07-26 02:45:00,79.79,79.81,79.783,79.791,492660000.0
2007-07-26 02:50:00,79.777,79.832,79.777,79.817,487270000.0
2007-07-26 02:55:00,79.788,79.841,79.782,79.822,614900000.0
2007-07-26 03:00:00,79.833,79.883,79.79,79.798,616990000.0
2007-07-26 03:05:00,79.796,79.86,79.795,79.825,400720000.0
2007-07-26 03:10:00,79.799,79.859,79.784,79.784,709830000.0
2007-07-26 03:15:00,79.793,79.83,79.768,79.823,385030000.0
2007-07-26 03:20:00,79.79,79.823,79.758,79.812,633290000.0
2007-07-26 03:25:00,79.771,79.86,79.764,79.84,573480000.0
2007-07-26 03:30:00,79.808,79.839,79.785,79.788,387480000.0
2007-07-26 03:35:00,79.78,79.827,79.78,79.808,630770000.0
2007-07-26 03:40:00,79.807,79.819,79.741,79.741,538580000.0
2007-07-26 03:45:00,79.752,79.788,79.74,79.773,463210000.0
2007-07-26 03:50:00,79.768,79.773,79.704,79.755,688430000.0
2007-07-26 03:55:00,79.711,79.762,79.711,79.737,579770000.0
2007-07-26 04:00:00,79.754,79.761,79.683,79.706,542800000.0
2007-07-26 04:05:00,79.701,79.745,79.691,79.729,413840000.0
2007-07-26 04:10:00,79.7,79.732,79.684,79.684,689780000.0
2007-07-26 04:15:00,79.692,79.706,79.645,79.667,189140000.0
2007-07-26 04:20:00,79.678,79.701,79.672,79.696,626760000.0
2007-07-26 04:25:00,79.691,79.717,79.676,79.686,353400000.0
2007-07-26 04:30:00,79.728,79.773,79.684,79.722,520420000.0
2007-07-26 04:35:00,79.726,79.756,79.694,79.709,558680000.0
2007-07-26 04:40:00,79.703,79.733,79.682,79.688,268410000.0
2007-07-26 04:45:00,79.68,79.736,79.68,79.7,318800000.0
2007-07-26 04:50:00,79.709,79.75,79.707,79.742,430330000.0
2007-07-26 04:55:00,79.746,79.752,79.715,79.741,554360000.0
2007-07-26 05:00:00,79.734,79.767,79.726,79.73,432840000.0
2007-07-26 05:05:00,79.72,79.769,79.715,79.768,285520000.0
2007-07-26 05:10:00,79.718,79.746,79.702,79.708,441630000.0
2007-07-26 05:15:00,79.73,79.745,79.7,79.724,511370000.0
2007-07-26 05:20:00,79.737,79.756,79.729,79.75,299370000.0
2007-07-26 05:25:00,79.718,79.75,79.706,79.708,373820000.0
2007-07-26 05:30:00,79.716,79.737,79.709,79.719,561200000.0
2007-07-26 05:35:00,79.744,79.75,79.711,79.744,438480000.0
2007-07-26 05:40:00,79.733,79.774,79.732,79.742,305080000.0
2007-07-26 05:45:00,79.777,79.778,79.73,79.763,535620000.0
2007-07-26 05:50:00,79.777,79.779,79.727,79.744,378420000.0
2007-07-26 05:55:00,79.757,79.791,79.725,79.75,509770000.0
2007-07-26 06:00:00,79.767,79.79,79.747,79.776,290800000.0
2007-07-26 06:05:00,79.766,79.766,79.728,79.756,397330000.0
2007-07-26 06:10:00,79.732,79.79,79.732,79.748,440990000.0
2007-07-26 06:15:00,79.756,79.817,79.744,79.805,710990000.0
2007-07-26 06:20:00,79.788,79.811,79.782,79.806,288180000.0
2007-07-26 06:25:00,79.786,79.835,79.78,79.782,634730000.0
2007-07-26 06:30:00,79.789,79.822,79.768,79.799,427050000.0
2007-07-26 06:35:00,79.781,79.802,79.74,79.781,404460000.0
2007-07-26 06:40:00,79.75,79.793,79.729,79.765,422150000.0
2007-07-26 06:45:00,79.752,79.756,79.705,79.726,373750000.0
2007-07-26 06:50:00,79.716,79.76,79.695,79.759,335040000.0
2007-07-26 06:55:00,79.736,79.762,79.703,79.726,310950000.0
2007-07-26 07:00:00,79.714,79.767,79.699,79.7,231120000.0
2007-07-26 07:05:00,79.712,79.754,79.712,79.747,463840000.0
2007-07-26 07:10:00,79.709,79.75,79.702,79.724,433050000.0
2007-07-26 07:15:00,79.738,79.749,79.689,79.69,536620000.0
2007-07-26 07:20:00,79.696,79.71,79.634,79.668,514270000.0
2007-07-26 07:25:00,79.643,79.679,79.642,79.644,354490000.0
2007-07-26 07:30:00,79.653,79.705,79.639,79.704,483350000.0
2007-07-26 07:35:00,79.688,79.733,79.675,79.726,318930000.0
2007-07-26 07:40:00,79.709,79.726,79.673,79.684,507390000.0
2007-07-26 07:45:00,79.684,79.721,79.662,79.662,353280000.0
2007-07-26 07:50:00,79.668,79.693,79.635,79.648,336610000.0
2007-07-26 07:55:00,79.621,79.657,79.614,79.657,457310000.0
2007-07-26 08:00:00,79.632,79.675,79.632,79.647,270140000.0
2007-07-26 08:05:00,79.642,79.671,79.597,79.645,467630000.0
2007-07-26 08:10:00,79.601,79.654,79.601,79.63,552310000.0
2007-07-26 08:15:00,79.638,79.659,79.593,79.593,482080000.0
2007-07-26 08:20:00,79.58,79.611,79.577,79.608,591480000.0
2007-07-26 08:25:00,79.614,79.631,79.559,79.592,356470000.0
2007-07-26 08:30:00,79.589,79.603,79.57,79.589,575880000.0
2007-07-26 08:35:00,79.596,79.61,79.55,79.567,477450000.0
2007-07-26 08:40:00,79.558,79.579,79.542,79.57,407320000.0
2007-07-26 08:45:00,79.562,79.578,79.53,79.549,384700000.0
2007-07-26 08:50:00,79.581,79.581,79.513,79.535,684930000.0
2007-07-26 08:55:00,79.526,79.547,79.485,79.497,502890000.0
2007-07-26 09:00:00,79.495,79.56,79.488,79.534,609020000.0
2007-07-26 09:05:00,79.511,79.54,79.465,79.502,590260000.0
2007-07-26 09:10:00,79.462,79.489,79.417,79.427,428870000.0
2007-07-26 09:15:00,79.44,79.48,79.41,79.45,676090000.0
2007-07-26 09:20:00,79.421,79.502,79.418,79.479,170160000.0
2007-07-26 09:25:00,79.466,79.496,79.459,79.462,65190000.0
2007-07-26 09:30:00,79.453,79.498,79.448,79.473,81060000.0
2007-07-26 09:35:00,79.463,79.488,79.432,79.432,88120000.0
2007-07-26 09:40:00,79.428,79.468,79.421,79.452,30450000.0
2007-07-26 09:45:00,79.462,79.475,79.423,79.458,69270000.0
2007-07-26 09:50:00,79.435,79.5,79.435,79.478,49120000.0
2007-07-26 09:55:00,79.478,79.503,79.449,79.461,53870000.0
2007-07-26 10:00:00,79.487,79.502,79.448,79.485,81530000.0
2007-07-26 10:05:00,79.443,79.521,79.443,79.494,86440000.0
2007-07-26 10:10:00,79.495,79.523,79.488,79.518,89020000.0
2007-07-26 10:15:00,79.495,79.552,79.495,79.524,66070000.0
2007-07-26 10:20:00,79.51,79.547,79.478,79.478,89370000.0
2007-07-26 10:25:00,79.502,79.519,79.459,79.463,69740000.0
2007-07-26 10:30:00,79.45,79.521,79.45,79.462,60680000.0
2007-07-26 10:35:00,79.489,79.497,79.461,79.49,66530000.0
2007-07-26 10:40:00,79.477,79.549,79.477,79.541,81830000.0
2007-07-26 10:45:00,79.51,79.567,79.51,79.522,80870000.0
2007-07-26 10:50:00,79.524,79.605,79.519,79.568,71580000.0
2007-07-26 10:55:00,79.578,79.62,79.572,79.58,73910000.0
2007-07-26 11:00:00,79.578,79.607,79.564,79.576,68270000.0
2007-07-26 11:05:00,79.574,79.583,79.533,79.566,85310000.0
2007-07-26 11:10:00,79.562,79.573,79.513,79.52,75210000.0
2007-07-26 11:15:00,79.552,79.56,79.51,79.526,58400000.0
2007-07-26 11:20:00,79.54,79.586,79.539,79.574,91540000.0
2007-07-26 11:25:00,79.562,79.581,79.519,79.55,68000000.0
2007-07-26 11:30:00,79.526,79.568,79.478,79.524,80230000.0
2007-07-26 11:35:00,79.494,79.545,79.488,79.529,54360000.0
2007-07-26 11:40:00,79.499,79.578,79.499,79.572,85980000.0
2007-07-26 11:45:00,79.577,79.607,79.562,79.582,81840000.0
2007-07-26 11:50:00,79.574,79.596,79.538,79.541,84050000.0
2007-07-26 11:55:00,79.55,79.568,79.53,79.53,68060000.0
2007-07-26 12:00:00,79.548,79.574,79.523,79.541,68500000.0
2007-07-26 12:05:00,79.532,79.557,79.5,79.508,81120000.0
2007-07-26 12:10:00,79.51,79.549,79.505,79.506,54810000.0
2007-07-26 12:15:00,79.498,79.507,79.468,79.48,82610000.0
2007-07-26 12:20:00,79.459,79.505,79.457,79.476,76410000.0
2007-07-26 12:25:00,79.452,79.497,79.438,79.478,65470000.0
2007-07-26 12:30:00,79.446,79.477,79.425,79.435,56890000.0
2007-07-26 12:35:00,79.434,79.492,79.427,79.477,51340000.0
2007-07-26 12:40:00,79.464,79.479,79.426,79.446,74860000.0
2007-07-26 12:45:00,79.435,79.467,79.416,79.44,60850000.0
2007-07-26 12:50:00,79.442,79.482,79.391,79.428,453400000.0
2007-07-26 12:55:00,79.4,79.429,79.393,79.412,355800000.0
2007-07-26 13:00:00,79.379,79.417,79.327,79.336,529800000.0
2007-07-26 13:05:00,79.323,79.333,79.261,79.283,462880000.0
2007-07-26 13:10:00,79.305,79.316,79.167,79.212,453750000.0
2007-07-26 13:15:00,79.188,79.225,79.118,79.121,387350000.0
2007-07-26 13:20:00,79.027,79.048,78.849,79.005,398030000.0
2007-07-26 13:25:00,79.035,79.093,79.019,79.086,349990000.0
2007-07-26 13:30:00,79.113,79.113,79.017,79.04,519110000.0
2007-07-26 13:35:00,78.989,79.063,78.986,79.054,333420000.0
2007-07-26 13:40:00,79.023,79.096,78.998,79.016,536300000.0
2007-07-26 13:45:00,79.009,79.093,79.001,79.091,457990000.0
2007-07-26 13:50:00,79.05,79.102,79.038,79.085,591090000.0
2007-07-26 13:55:00,79.043,79.127,79.043,79.127,559410000.0
2007-07-26 14:00:00,79.102,79.132,79.051,79.08,485330000.0
2007-07-26 14:05:00,79.092,79.164,79.067,79.159,431980000.0
2007-07-26 14:10:00,79.162,79.162,79.072,79.072,457610000.0
2007-07-26 14:15:00,79.106,79.14,79.081,79.112,344700000.0
2007-07-26 14:20:00,79.106,79.124,79.03,79.099,400030000.0
2007-07-26 14:25:00,79.058,79.138,79.044,79.111,444950000.0
2007-07-26 14:30:00,79.11,79.142,79.054,79.056,426760000.0
2007-07-26 14:35:00,79.041,79.075,78.946,78.963,556540000.0
2007-07-26 14:40:00,78.962,79.11,78.954,79.045,457520000.0
2007-07-26 14:45:00,79.031,79.079,79.011,79.057,408410000.0
2007-07-26 14:50:00,79.043,79.081,79.018,79.043,455130000.0
2007-07-26 14:55:00,79.019,79.086,79.002,79.058,410730000.0
2007-07-26 15:00:00,79.073,79.089,78.926,78.93,452840000.0
2007-07-26 15:05:00,78.912,78.951,78.797,78.844,540300000.0
2007-07-26 15:10:00,78.82,78.859,78.769,78.788,326080000.0
2007-07-26 15:15:00,78.768,78.79,78.652,78.714,364830000.0
2007-07-26 15:20:00,78.705,78.795,78.705,78.767,384860000.0
2007-07-26 15:25:00,78.757,78.809,78.744,78.75,328750000.0
2007-07-26 15:30:00,78.72,78.798,78.716,78.742,509870000.0
2007-07-26 15:35:00,78.733,78.804,78.733,78.777,263270000.0
2007-07-26 15:40:00,78.765,78.795,78.696,78.772,320220000.0
2007-07-26 15:45:00,78.753,78.823,78.753,78.823,314900000.0
2007-07-26 15:50:00,78.834,78.923,78.802,78.863,384340000.0
2007-07-26 15:55:00,78.833,78.888,78.806,78.818,183020000.0
2007-07-26 16:00:00,78.836,78.836,78.655,78.727,242640000.0
2007-07-26 16:05:00,78.739,78.823,78.737,78.806,309250000.0
2007-07-26 16:10:00,78.816,78.921,78.816,78.893,266520000.0
2007-07-26 16:15:00,78.915,78.915,78.828,78.833,303680000.0
2007-07-26 16:20:00,78.856,78.878,78.805,78.812,383040000.0
2007-07-26 16:25:00,78.773,78.826,78.748,78.814,502840000.0
2007-07-26 16:30:00,78.841,78.886,78.829,78.853,449410000.0
2007-07-26 16:35:00,78.851,78.882,78.832,78.849,405600000.0
2007-07-26 16:40:00,78.841,78.864,78.779,78.781,388330000.0
2007-07-26 16:45:00,78.776,78.85,78.776,78.776,510080000.0
2007-07-26 16:50:00,78.795,78.838,78.757,78.757,291220000.0
2007-07-26 16:55:00,78.761,78.8,78.715,78.726,412840000.0
2007-07-26 17:00:00,78.707,78.777,78.678,78.713,353470000.0
2007-07-26 17:05:00,78.696,78.701,78.606,78.621,318960000.0
2007-07-26 17:10:00,78.615,78.665,78.615,78.665,436020000.0
2007-07-26 17:15:00,78.651,78.68,78.551,78.596,313710000.0
2007-07-26 17:20:00,78.583,78.675,78.551,78.675,288940000.0
2007-07-26 17:25:00,78.667,78.673,78.598,78.611,468270000.0
2007-07-26 17:30:00,78.645,78.659,78.512,78.516,385040000.0
2007-07-26 17:35:00,78.497,78.593,78.497,78.593,191260000.0
2007-07-26 17:40:00,78.595,78.628,78.551,78.581,490740000.0
2007-07-26 17:45:00,78.602,78.632,78.528,78.536,564800000.0
2007-07-26 17:50:00,78.528,78.59,78.528,78.558,355700000.0
2007-07-26 17:55:00,78.562,78.612,78.558,78.598,469640000.0
2007-07-26 18:00:00,78.595,78.648,78.591,78.627,370870000.0
2007-07-26 18:05:00,78.59,78.62,78.563,78.579,369730000.0
2007-07-26 18:10:00,78.572,78.613,78.544,78.584,418740000.0
2007-07-26 18:15:00,78.571,78.59,78.534,78.583,318240000.0
2007-07-26 18:20:00,78.553,78.58,78.503,78.567,346010000.0
2007-07-26 18:25:00,78.546,78.582,78.484,78.536,499320000.0
2007-07-26 18:30:00,78.521,78.544,78.44,78.531,514260000.0
2007-07-26 18:35:00,78.521,78.542,78.46,78.505,515540000.0
2007-07-26 18:40:00,78.487,78.515,78.437,78.437,457310000.0
2007-07-26 18:45:00,78.427,78.501,78.415,78.477,467510000.0
2007-07-26 18:50:00,78.475,78.551,78.475,78.533,466520000.0
2007-07-26 18:55:00,78.515,78.593,78.514,78.561,302840000.0
2007-07-26 19:00:00,78.57,78.609,78.541,78.55,573710000.0
2007-07-26 19:05:00,78.585,78.6,78.541,78.593,398780000.0
2007-07-26 19:10:00,78.56,78.607,78.538,78.593,343140000.0
2007-07-26 19:15:00,78.562,78.605,78.553,78.553,420450000.0
2007-07-26 19:20:00,78.568,78.573,78.513,78.513,250310000.0
2007-07-26 19:25:00,78.514,78.525,78.439,78.471,451940000.0
2007-07-26 19:30:00,78.462,78.489,78.447,78.449,509320000.0
2007-07-26 19:35:00,78.438,78.448,78.354,78.354,512360000.0
2007-07-26 19:40:00,78.342,78.46,78.342,78.419,564020000.0
2007-07-26 19:45:00,78.41,78.465,78.409,78.435,335380000.0
2007-07-26 19:50:00,78.419,78.439,78.388,78.418,565870000.0
2007-07-26 19:55:00,78.407,78.413,78.347,78.376,376290000.0
2007-07-26 20:00:00,78.385,78.386,78.342,78.347,413180000.0
2007-07-26 20:05:00,78.369,78.369,78.31,78.321,468100000.0
2007-07-26 20:10:00,78.339,78.339,78.255,78.268,459910000.0
2007-07-26 20:15:00,78.288,78.288,78.177,78.206,503020000.0
2007-07-26 20:20:00,78.243,78.258,78.194,78.203,415580000.0
2007-07-26 20:25:00,78.215,78.306,78.196,78.293,367810000.0
2007-07-26 20:30:00,78.308,78.346,78.285,78.302,374400000.0
2007-07-26 20:35:00,78.33,78.33,78.267,78.307,530280000.0
2007-07-26 20:40:00,78.269,78.294,78.232,78.275,283380000.0
2007-07-26 20:45:00,78.271,78.281,78.203,78.203,531220000.0
2007-07-26 20:50:00,78.221,78.24,78.182,78.199,277990000.0
2007-07-26 20:55:00,78.183,78.27,78.146,78.208,589650000.0
2007-07-26 21:00:00,78.208,78.29,78.195,78.259,338790000.0
2007-07-26 21:05:00,78.265,78.315,78.244,78.305,561620000.0
2007-07-26 21:10:00,78.267,78.275,78.237,78.249,385200000.0
2007-07-26 21:15:00,78.26,78.346,78.26,78.346,432270000.0
2007-07-26 21:20:00,78.331,78.36,78.308,78.357,473100000.0
2007-07-26 21:25:00,78.333,78.369,78.313,78.319,371170000.0
2007-07-26 21:30:00,78.323,78.345,78.29,78.31,428590000.0
2007-07-26 21:35:00,78.296,78.304,78.25,78.292,422440000.0
2007-07-26 21:40:00,78.257,78.309,78.248,78.283,602230000.0
2007-07-26 21:45:00,78.301,78.328,78.277,78.318,450700000.0
2007-07-26 21:50:00,78.326,78.343,78.283,78.297,433130000.0
2007-07-26 21:55:00,78.296,78.302,78.278,78.29,380460000.0
2007-07-26 22:00:00,78.278,78.303,78.259,78.259,240940000.0
2007-07-26 22:05:00,78.245,78.281,78.238,78.265,324850000.0
2007-07-26 22:10:00,78.248,78.301,78.24,78.244,419680000.0
2007-07-26 22:15:00,78.278,78.29,78.231,78.276,367140000.0
2007-07-26 22:20:00,78.288,78.34,78.268,78.334,356120000.0
2007-07-26 22:25:00,78.307,78.347,78.298,78.315,394580000.0
2007-07-26 22:30:00,78.327,78.38,78.313,78.333,307350000.0
2007-07-26 22:35:00,78.317,78.362,78.298,78.326,405220000.0
2007-07-26 22:40:00,78.306,78.317,78.253,78.265,326290000.0
2007-07-26 22:45:00,78.306,78.306,78.232,78.245,165640000.0
2007-07-26 22:50:00,78.236,78.29,78.22,78.244,314510000.0
2007-07-26 22:55:00,78.247,78.255,78.23,78.239,458820000.0
2007-07-26 23:00:00,78.25,78.266,78.235,78.239,121060000.0
2007-07-26 23:05:00,78.277,78.279,78.169,78.198,162190000.0
2007-07-26 23:10:00,78.149,78.15,78.07,78.098,304870000.0
2007-07-26 23:15:00,78.107,78.146,78.084,78.09,152970000.0
2007-07-26 23:20:00,78.076,78.094,78.042,78.082,321520000.0
2007-07-26 23:25:00,78.05,78.066,78.021,78.028,289310000.0
2007-07-26 23:30:00,78.011,78.011,77.811,77.857,441140000.0
2007-07-26 23:35:00,77.858,77.909,77.846,77.879,372000000.0
2007-07-26 23:40:00,77.891,77.923,77.873,77.888,438360000.0
2007-07-26 23:45:00,77.902,78.005,77.902,78.005,396020000.0
2007-07-26 23:50:00,78.002,78.039,77.905,77.922,472480000.0
2007-07-26 23:55:00,77.911,77.966,77.902,77.908,337810000.0
2007-07-27 00:00:00,77.926,78.018,77.926,77.984,384320000.0
2007-07-27 00:05:00,77.982,78.002,77.943,77.967,342100000.0
2007-07-27 00:10:00,77.942,77.981,77.921,77.966,315770000.0
2007-07-27 00:15:00,77.977,77.994,77.947,77.95,379550000.0
2007-07-27 00:20:00,77.941,77.976,77.933,77.955,326730000.0
2007-07-27 00:25:00,77.926,77.972,77.912,77.958,313280000.0
2007-07-27 00:30:00,77.97,78.0,77.951,77.997,389390000.0
2007-07-27 00:35:00,78.011,78.094,78.011,78.073,429280000.0
2007-07-27 00:40:00,78.046,78.127,78.039,78.099,183240000.0
2007-07-27 00:45:00,78.146,78.146,78.062,78.07,328540000.0
2007-07-27 00:50:00,78.061,78.082,78.024,78.063,600830000.0
2007-07-27 00:55:00,78.034,78.103,78.034,78.086,389600000.0
2007-07-27 01:00:00,78.079,78.157,78.079,78.138,311060000.0
2007-07-27 01:05:00,78.137,78.212,78.137,78.212,253810000.0
2007-07-27 01:10:00,78.199,78.207,78.15,78.196,360550000.0
2007-07-27 01:15:00,78.21,78.263,78.199,78.229,362910000.0
2007-07-27 01:20:00,78.238,78.272,78.221,78.263,296060000.0
2007-07-27 01:25:00,78.236,78.254,78.162,78.178,296050000.0
2007-07-27 01:30:00,78.167,78.252,78.167,78.18,518460000.0
2007-07-27 01:35:00,78.169,78.241,78.162,78.214,464440000.0
2007-07-27 01:40:00,78.218,78.29,78.214,78.251,536350000.0
2007-07-27 01:45:00,78.26,78.337,78.253,78.281,352260000.0
2007-07-27 01:50:00,78.27,78.373,78.27,78.326,407120000.0
2007-07-27 01:55:00,78.308,78.372,78.306,78.343,368080000.0
2007-07-27 02:00:00,78.337,78.337,78.252,78.275,422060000.0
2007-07-27 02:05:00,78.283,78.328,78.262,78.328,410380000.0
2007-07-27 02:10:00,78.279,78.294,78.236,78.276,548880000.0
2007-07-27 02:15:00,78.287,78.321,78.287,78.298,462400000.0
2007-07-27 02:20:00,78.303,78.33,78.276,78.28,684260000.0
2007-07-27 02:25:00,78.275,78.288,78.257,78.278,531020000.0
2007-07-27 02:30:00,78.287,78.357,78.273,78.326,573110000.0
2007-07-27 02:35:00,78.319,78.351,78.3,78.329,659000000.0
2007-07-27 02:40:00,78.318,78.387,78.318,78.367,310680000.0
2007-07-27 02:45:00,78.379,78.398,78.333,78.336,671920000.0
2007-07-27 02:50:00,78.327,78.357,78.308,78.308,467680000.0
2007-07-27 02:55:00,78.307,78.417,78.292,78.342,625740000.0
2007-07-27 03:00:00,78.331,78.359,78.301,78.34,602220000.0
2007-07-27 03:05:00,78.312,78.419,78.312,78.406,429520000.0
2007-07-27 03:10:00,78.401,78.517,78.386,78.504,731430000.0
2007-07-27 03:15:00,78.491,78.527,78.472,78.509,384710000.0
2007-07-27 03:20:00,78.503,78.526,78.481,78.522,609640000.0
2007-07-27 03:25:00,78.508,78.508,78.436,78.466,558800000.0
2007-07-27 03:30:00,78.465,78.508,78.465,78.47,376920000.0
2007-07-27 03:35:00,78.465,78.519,78.465,78.488,622580000.0
2007-07-27 03:40:00,78.487,78.52,78.451,78.451,517610000.0
2007-07-27 03:45:00,78.478,78.501,78.412,78.454,471180000.0
2007-07-27 03:50:00,78.475,78.512,78.436,78.508,678380000.0
2007-07-27 03:55:00,78.475,78.508,78.459,78.5,557440000.0
2007-07-27 04:00:00,78.472,78.514,78.466,78.47,520100000.0
2007-07-27 04:05:00,78.483,78.576,78.474,78.576,567050000.0
2007-07-27 04:10:00,78.535,78.576,78.525,78.576,690280000.0
2007-07-27 04:15:00,78.556,78.59,78.547,78.561,172960000.0
2007-07-27 04:20:00,78.571,78.614,78.564,78.614,618990000.0
2007-07-27 04:25:00,78.606,78.631,78.579,78.61,519750000.0
2007-07-27 04:30:00,78.626,78.672,78.621,78.642,541980000.0
2007-07-27 04:35:00,78.637,78.705,78.636,78.662,554920000.0
2007-07-27 04:40:00,78.643,78.67,78.632,78.653,288970000.0
2007-07-27 04:45:00,78.662,78.662,78.62,78.652,310430000.0
2007-07-27 04:50:00,78.632,78.664,78.591,78.591,551790000.0
2007-07-27 04:55:00,78.606,78.622,78.574,78.584,550610000.0
2007-07-27 05:00:00,78.609,78.622,78.579,78.589,567980000.0
2007-07-27 05:05:00,78.595,78.633,78.592,78.626,365650000.0
2007-07-27 05:10:00,78.61,78.633,78.589,78.593,496740000.0
2007-07-27 05:15:00,78.6,78.63,78.588,78.627,353590000.0
2007-07-27 05:20:00,78.597,78.611,78.563,78.563,539750000.0
2007-07-27 05:25:00,78.561,78.584,78.539,78.539,574160000.0
2007-07-27 05:30:00,78.575,78.586,78.528,78.586,583360000.0
2007-07-27 05:35:00,78.575,78.579,78.543,78.564,559410000.0
2007-07-27 05:40:00,78.547,78.615,78.547,78.615,283430000.0
2007-07-27 05:45:00,78.627,78.628,78.573,78.582,545530000.0
2007-07-27 05:50:00,78.574,78.619,78.574,78.614,395370000.0
2007-07-27 05:55:00,78.571,78.595,78.553,78.553,540150000.0
2007-07-27 06:00:00,78.562,78.608,78.552,78.562,442640000.0
2007-07-27 06:05:00,78.571,78.626,78.562,78.626,504920000.0
2007-07-27 06:10:00,78.578,78.634,78.55,78.587,373760000.0
2007-07-27 06:15:00,78.544,78.57,78.508,78.545,652860000.0
2007-07-27 06:20:00,78.541,78.557,78.481,78.529,420350000.0
2007-07-27 06:25:00,78.493,78.527,78.475,78.483,670360000.0
2007-07-27 06:30:00,78.499,78.545,78.475,78.494,455110000.0
2007-07-27 06:35:00,78.494,78.501,78.455,78.477,434480000.0
2007-07-27 06:40:00,78.45,78.491,78.435,78.447,337180000.0
2007-07-27 06:45:00,78.443,78.46,78.402,78.433,390140000.0
2007-07-27 06:50:00,78.41,78.44,78.398,78.403,357490000.0
2007-07-27 06:55:00,78.387,78.425,78.37,78.395,219460000.0
2007-07-27 07:00:00,78.418,78.435,78.384,78.435,271140000.0
2007-07-27 07:05:00,78.411,78.432,78.387,78.414,485390000.0
2007-07-27 07:10:00,78.391,78.428,78.384,78.389,523960000.0
2007-07-27 07:15:00,78.402,78.464,78.396,78.454,547690000.0
2007-07-27 07:20:00,78.439,78.458,78.395,78.416,502660000.0
2007-07-27 07:25:00,78.406,78.412,78.357,78.363,362790000.0
2007-07-27 07:30:00,78.38,78.389,78.331,78.385,629220000.0
2007-07-27 07:35:00,78.351,78.377,78.278,78.299,335930000.0
2007-07-27 07:40:00,78.273,78.273,78.212,78.237,486290000.0
2007-07-27 07:45:00,78.22,78.262,78.214,78.243,346370000.0
2007-07-27 07:50:00,78.25,78.274,78.222,78.238,329390000.0
2007-07-27 07:55:00,78.245,78.247,78.18,78.204,443320000.0
2007-07-27 08:00:00,78.207,78.231,78.084,78.101,295070000.0
2007-07-27 08:05:00,78.105,78.16,78.065,78.138,448300000.0
2007-07-27 08:10:00,78.132,78.164,78.107,78.164,549880000.0
2007-07-27 08:15:00,78.135,78.238,78.135,78.238,503700000.0
2007-07-27 08:20:00,78.224,78.245,78.127,78.177,592350000.0
2007-07-27 08:25:00,78.15,78.217,78.115,78.123,380760000.0
2007-07-27 08:30:00,78.13,78.142,78.084,78.118,581430000.0
2007-07-27 08:35:00,78.124,78.124,78.013,78.052,472920000.0
2007-07-27 08:40:00,78.075,78.1,78.035,78.087,425200000.0
2007-07-27 08:45:00,78.086,78.146,78.035,78.111,383750000.0
2007-07-27 08:50:00,78.08,78.113,78.062,78.089,589250000.0
2007-07-27 08:55:00,78.056,78.081,78.014,78.035,443060000.0
2007-07-27 09:00:00,78.051,78.067,77.985,78.025,550280000.0
2007-07-27 09:05:00,78.048,78.144,78.01,78.131,527510000.0
2007-07-27 09:10:00,78.124,78.207,78.124,78.2,369600000.0
2007-07-27 09:15:00,78.164,78.236,78.147,78.171,607430000.0
2007-07-27 09:20:00,78.177,78.2,78.143,78.171,179490000.0
2007-07-27 09:25:00,78.162,78.261,78.16,78.261,66840000.0
2007-07-27 09:30:00,78.263,78.301,78.261,78.293,68190000.0
2007-07-27 09:35:00,78.273,78.324,78.256,78.256,83840000.0
2007-07-27 09:40:00,78.259,78.351,78.255,78.351,52480000.0
2007-07-27 09:45:00,78.369,78.48,78.365,78.469,76960000.0
2007-07-27 09:50:00,78.474,78.571,78.465,78.557,64050000.0
2007-07-27 09:55:00,78.525,78.59,78.514,78.59,71900000.0
2007-07-27 10:00:00,78.62,78.646,78.492,78.53,67830000.0
2007-07-27 10:05:00,78.503,78.513,78.423,78.511,72800000.0
2007-07-27 10:10:00,78.472,78.535,78.442,78.525,84760000.0
2007-07-27 10:15:00,78.527,78.539,78.465,78.516,64600000.0
2007-07-27 10:20:00,78.543,78.592,78.539,78.559,85600000.0
2007-07-27 10:25:00,78.529,78.574,78.495,78.546,69950000.0
2007-07-27 10:30:00,78.588,78.687,78.55,78.656,73250000.0
2007-07-27 10:35:00,78.636,78.653,78.597,78.61,63500000.0
2007-07-27 10:40:00,78.593,78.676,78.593,78.651,75410000.0
2007-07-27 10:45:00,78.644,78.743,78.644,78.692,79080000.0
2007-07-27 10:50:00,78.711,78.797,78.688,78.792,79190000.0
2007-07-27 10:55:00,78.789,78.811,78.76,78.781,77700000.0
2007-07-27 11:00:00,78.785,78.785,78.682,78.723,80300000.0
2007-07-27 11:05:00,78.719,78.757,78.695,78.755,71930000.0
2007-07-27 11:10:00,78.722,78.738,78.678,78.73,71510000.0
2007-07-27 11:15:00,78.758,78.817,78.736,78.764,84120000.0
2007-07-27 11:20:00,78.734,78.77,78.721,78.721,81650000.0
2007-07-27 11:25:00,78.742,78.742,78.695,78.696,58010000.0
2007-07-27 11:30:00,78.725,78.729,78.526,78.531,82320000.0
2007-07-27 11:35:00,78.512,78.543,78.448,78.53,84930000.0
2007-07-27 11:40:00,78.54,78.605,78.505,78.506,86060000.0
2007-07-27 11:45:00,78.532,78.58,78.494,78.567,75360000.0
2007-07-27 11:50:00,78.586,78.654,78.586,78.631,83180000.0
2007-07-27 11:55:00,78.6,78.686,78.566,78.673,71740000.0
2007-07-27 12:00:00,78.68,78.698,78.611,78.611,78480000.0
2007-07-27 12:05:00,78.598,78.604,78.546,78.55,81800000.0
2007-07-27 12:10:00,78.535,78.622,78.53,78.596,72050000.0
2007-07-27 12:15:00,78.616,78.627,78.582,78.587,76910000.0
2007-07-27 12:20:00,78.587,78.599,78.544,78.561,75350000.0
2007-07-27 12:25:00,78.569,78.582,78.513,78.539,94380000.0
2007-07-27 12:30:00,78.525,78.591,78.521,78.581,75590000.0
2007-07-27 12:35:00,78.542,78.584,78.514,78.584,71050000.0
2007-07-27 12:40:00,78.567,78.59,78.537,78.567,71720000.0
2007-07-27 12:45:00,78.563,78.641,78.546,78.607,76150000.0
2007-07-27 12:50:00,78.606,78.608,78.48,78.506,482030000.0
2007-07-27 12:55:00,78.482,78.546,78.476,78.545,371250000.0
2007-07-27 13:00:00,78.526,78.526,78.436,78.436,543610000.0
2007-07-27 13:05:00,78.441,78.468,78.373,78.396,472150000.0
2007-07-27 13:10:00,78.396,78.451,78.362,78.372,466600000.0
2007-07-27 13:15:00,78.36,78.407,78.324,78.324,392770000.0
2007-07-27 13:20:00,78.333,78.37,78.265,78.306,405280000.0
2007-07-27 13:25:00,78.274,78.302,78.266,78.288,362300000.0
2007-07-27 13:30:00,78.276,78.331,78.258,78.258,511410000.0
2007-07-27 13:35:00,78.249,78.303,78.243,78.301,371340000.0
2007-07-27 13:40:00,78.316,78.353,78.288,78.346,523380000.0
2007-07-27 13:45:00,78.341,78.425,78.32,78.411,492430000.0
2007-07-27 13:50:00,78.431,78.468,78.337,78.414,594870000.0
2007-07-27 13:55:00,78.39,78.486,78.381,78.455,576520000.0
2007-07-27 14:00:00,78.481,78.528,78.422,78.493,469350000.0
2007-07-27 14:05:00,78.474,78.559,78.474,78.532,429730000.0
2007-07-27 14:10:00,78.545,78.549,78.404,78.404,494000000.0
2007-07-27 14:15:00,78.39,78.497,78.361,78.462,432550000.0
2007-07-27 14:20:00,78.433,78.5,78.402,78.491,394690000.0
2007-07-27 14:25:00,78.509,78.521,78.467,78.514,444600000.0
2007-07-27 14:30:00,78.53,78.687,78.474,78.576,422720000.0
2007-07-27 14:35:00,78.59,78.59,78.517,78.551,563330000.0
2007-07-27 14:40:00,78.5,78.629,78.456,78.629,461560000.0
2007-07-27 14:45:00,78.604,78.721,78.552,78.572,421970000.0
2007-07-27 14:50:00,78.558,78.63,78.549,78.569,447710000.0
2007-07-27 14:55:00,78.582,78.632,78.578,78.595,414440000.0
2007-07-27 15:00:00,78.577,78.639,78.563,78.639,440240000.0
2007-07-27 15:05:00,78.642,78.662,78.547,78.583,549780000.0
2007-07-27 15:10:00,78.542,78.588,78.497,78.497,317560000.0
2007-07-27 15:15:00,78.492,78.577,78.492,78.537,368510000.0
2007-07-27 15:20:00,78.532,78.601,78.532,78.595,398330000.0
2007-07-27 15:25:00,78.607,78.709,78.585,78.672,328150000.0
2007-07-27 15:30:00,78.665,78.741,78.651,78.692,504390000.0
2007-07-27 15:35:00,78.677,78.703,78.581,78.581,245650000.0
2007-07-27 15:40:00,78.572,78.58,78.516,78.571,320440000.0
2007-07-27 15:45:00,78.557,78.575,78.498,78.501,336770000.0
2007-07-27 15:50:00,78.5,78.582,78.478,78.55,403050000.0
2007-07-27 15:55:00,78.563,78.596,78.528,78.567,180330000.0
2007-07-27 16:00:00,78.578,78.598,78.469,78.525,264160000.0
2007-07-27 16:05:00,78.552,78.649,78.537,78.606,295380000.0
2007-07-27 16:10:00,78.584,78.721,78.584,78.644,288440000.0
2007-07-27 16:15:00,78.652,78.677,78.61,78.666,323970000.0
2007-07-27 16:20:00,78.63,78.679,78.617,78.621,418660000.0
2007-07-27 16:25:00,78.609,78.646,78.563,78.607,487020000.0
2007-07-27 16:30:00,78.583,78.648,78.484,78.484,461940000.0
2007-07-27 16:35:00,78.487,78.574,78.476,78.481,400960000.0
2007-07-27 16:40:00,78.503,78.542,78.459,78.479,393190000.0
2007-07-27 16:45:00,78.466,78.498,78.445,78.47,501290000.0
2007-07-27 16:50:00,78.481,78.498,78.336,78.375,304510000.0
2007-07-27 16:55:00,78.379,78.42,78.35,78.41,433150000.0
2007-07-27 17:00:00,78.389,78.49,78.388,78.49,345140000.0
2007-07-27 17:05:00,78.456,78.496,78.421,78.496,314490000.0
2007-07-27 17:10:00,78.497,78.52,78.463,78.478,463700000.0
2007-07-27 17:15:00,78.494,78.521,78.419,78.421,321800000.0
2007-07-27 17:20:00,78.443,78.448,78.398,78.425,280200000.0
2007-07-27 17:25:00,78.403,78.433,78.364,78.369,458580000.0
2007-07-27 17:30:00,78.413,78.452,78.384,78.431,417460000.0
2007-07-27 17:35:00,78.418,78.438,78.3,78.327,195260000.0
2007-07-27 17:40:00,78.336,78.341,78.292,78.328,494110000.0
2007-07-27 17:45:00,78.305,78.335,78.284,78.294,569540000.0
2007-07-27 17:50:00,78.284,78.322,78.226,78.268,371010000.0
2007-07-27 17:55:00,78.231,78.266,78.18,78.192,486490000.0
2007-07-27 18:00:00,78.183,78.254,78.171,78.179,368930000.0
2007-07-27 18:05:00,78.167,78.227,78.167,78.189,402550000.0
2007-07-27 18:10:00,78.205,78.237,78.154,78.197,415460000.0
2007-07-27 18:15:00,78.2,78.271,78.178,78.259,328960000.0
2007-07-27 18:20:00,78.255,78.403,78.255,78.324,336950000.0
2007-07-27 18:25:00,78.307,78.332,78.272,78.301,511610000.0
2007-07-27 18:30:00,78.295,78.374,78.248,78.248,537980000.0
2007-07-27 18:35:00,78.245,78.32,78.228,78.285,515090000.0
2007-07-27 18:40:00,78.268,78.384,78.268,78.374,449830000.0
2007-07-27 18:45:00,78.335,78.357,78.263,78.272,468840000.0
2007-07-27 18:50:00,78.281,78.361,78.257,78.348,483290000.0
2007-07-27 18:55:00,78.335,78.345,78.293,78.3,304220000.0
2007-07-27 19:00:00,78.29,78.331,78.254,78.331,557190000.0
2007-07-27 19:05:00,78.309,78.353,78.274,78.324,397760000.0
2007-07-27 19:10:00,78.314,78.314,78.249,78.273,352590000.0
2007-07-27 19:15:00,78.294,78.331,78.266,78.296,435400000.0
2007-07-27 19:20:00,78.325,78.374,78.288,78.329,249040000.0
2007-07-27 19:25:00,78.318,78.342,78.3,78.32,384490000.0
2007-07-27 19:30:00,78.346,78.358,78.323,78.337,505410000.0
2007-07-27 19:35:00,78.332,78.383,78.323,78.382,508300000.0
2007-07-27 19:40:00,78.394,78.433,78.357,78.375,556690000.0
2007-07-27 19:45:00,78.36,78.411,78.344,78.386,331630000.0
2007-07-27 19:50:00,78.389,78.459,78.37,78.455,567810000.0
2007-07-27 19:55:00,78.442,78.507,78.434,78.497,463210000.0
2007-07-27 20:00:00,78.465,78.496,78.385,78.429,418170000.0
2007-07-27 20:05:00,78.418,78.504,78.41,78.453,445680000.0
2007-07-27 20:10:00,78.41,78.435,78.336,78.358,446660000.0
2007-07-27 20:15:00,78.382,78.388,78.325,78.339,478310000.0
2007-07-27 20:20:00,78.332,78.359,78.315,78.351,423910000.0
2007-07-27 20:25:00,78.348,78.351,78.283,78.298,350380000.0
2007-07-27 20:30:00,78.292,78.322,78.265,78.275,352680000.0
2007-07-27 20:35:00,78.306,78.317,78.244,78.259,504110000.0
2007-07-27 20:40:00,78.273,78.304,78.259,78.274,275020000.0
2007-07-27 20:45:00,78.293,78.335,78.253,78.298,525040000.0
2007-07-27 20:50:00,78.321,78.36,78.294,78.353,283010000.0
2007-07-27 20:55:00,78.32,78.348,78.288,78.312,574900000.0
2007-07-27 21:00:00,78.317,78.348,78.289,78.303,350960000.0
2007-07-27 21:05:00,78.313,78.356,78.294,78.356,467620000.0
2007-07-27 21:10:00,78.308,78.334,78.297,78.32,302510000.0
2007-07-27 21:15:00,78.331,78.351,78.3,78.317,428770000.0
2007-07-27 21:20:00,78.348,78.35,78.301,78.301,169470000.0
2007-07-27 21:25:00,78.327,78.349,78.311,78.324,240210000.0
2007-07-27 21:30:00,78.333,78.372,78.292,78.338,409820000.0
2007-07-27 21:35:00,78.349,78.374,78.329,78.356,306700000.0
2007-07-27 21:40:00,78.336,78.34,78.291,78.298,353080000.0
2007-07-27 21:45:00,78.323,78.342,78.301,78.324,285950000.0
2007-07-27 21:50:00,78.342,78.356,78.303,78.303,413970000.0
2007-07-27 21:55:00,78.352,78.352,78.318,78.32,186000000.0
2007-07-27 22:00:00,78.304,78.316,78.23,78.23,302490000.0
2007-07-27 22:05:00,78.212,78.212,78.146,78.183,403670000.0
2007-07-27 22:10:00,78.157,78.179,78.136,78.138,518000000.0
2007-07-27 22:15:00,78.151,78.192,78.151,78.159,368870000.0
2007-07-27 22:20:00,78.167,78.174,78.142,78.143,347370000.0
2007-07-27 22:25:00,78.149,78.164,78.128,78.13,372350000.0
2007-07-27 22:30:00,78.134,78.154,78.112,78.139,312950000.0
2007-07-27 22:35:00,78.132,78.151,78.121,78.146,296490000.0
2007-07-27 22:40:00,78.121,78.155,78.119,78.124,298350000.0
2007-07-27 22:45:00,78.156,78.168,78.117,78.117,212340000.0
2007-07-27 22:50:00,78.127,78.158,78.116,78.149,306350000.0
2007-07-27 22:55:00,78.136,78.209,78.129,78.209,441210000.0
2007-07-30 02:00:00,78.0,78.071,77.995,78.033,689970000.0
2007-07-30 02:05:00,78.05,78.115,78.043,78.115,479820000.0
2007-07-30 02:10:00,78.119,78.147,78.112,78.118,329040000.0
2007-07-30 02:15:00,78.112,78.146,78.095,78.115,570380000.0
2007-07-30 02:20:00,78.118,78.159,78.115,78.15,461720000.0
2007-07-30 02:25:00,78.126,78.162,78.119,78.129,430140000.0
2007-07-30 02:30:00,78.168,78.168,78.123,78.153,269830000.0
2007-07-30 02:35:00,78.141,78.2,78.135,78.188,342940000.0
2007-07-30 02:40:00,78.173,78.217,78.165,78.188,355190000.0
2007-07-30 02:45:00,78.201,78.218,78.177,78.178,342110000.0
2007-07-30 02:50:00,78.166,78.204,78.151,78.204,347640000.0
2007-07-30 02:55:00,78.194,78.31,78.139,78.195,396300000.0
2007-07-30 03:00:00,78.105,78.122,78.085,78.095,384010000.0
2007-07-30 03:05:00,78.112,78.16,78.1,78.15,565030000.0
2007-07-30 03:10:00,78.122,78.146,78.113,78.124,325090000.0
2007-07-30 03:15:00,78.144,78.175,78.125,78.138,177100000.0
2007-07-30 03:20:00,78.128,78.16,78.113,78.139,431040000.0
2007-07-30 03:25:00,78.156,78.188,78.142,78.146,382970000.0
2007-07-30 03:30:00,78.164,78.164,78.113,78.124,326440000.0
2007-07-30 03:35:00,78.11,78.159,78.11,78.153,324310000.0
2007-07-30 03:40:00,78.148,78.166,78.119,78.132,384660000.0
2007-07-30 03:45:00,78.128,78.168,78.116,78.141,318420000.0
2007-07-30 03:50:00,78.131,78.169,78.12,78.141,325720000.0
2007-07-30 03:55:00,78.106,78.133,78.059,78.059,383910000.0
2007-07-30 04:00:00,78.067,78.123,78.067,78.088,327430000.0
2007-07-30 04:05:00,78.08,78.124,78.055,78.123,466550000.0
2007-07-30 04:10:00,78.131,78.14,78.086,78.115,400210000.0
2007-07-30 04:15:00,78.14,78.164,78.11,78.151,423360000.0
2007-07-30 04:20:00,78.147,78.169,78.109,78.16,359230000.0
2007-07-30 04:25:00,78.175,78.179,78.132,78.144,417650000.0
2007-07-30 04:30:00,78.144,78.185,78.126,78.139,303930000.0
2007-07-30 04:35:00,78.125,78.154,78.105,78.126,345390000.0
2007-07-30 04:40:00,78.106,78.14,78.099,78.13,149140000.0
2007-07-30 04:45:00,78.105,78.139,78.1,78.125,305380000.0
2007-07-30 04:50:00,78.146,78.147,78.084,78.115,206900000.0
2007-07-30 04:55:00,78.093,78.112,78.065,78.072,166450000.0
2007-07-30 05:00:00,78.106,78.111,78.041,78.093,446100000.0
2007-07-30 05:05:00,78.087,78.106,78.053,78.086,312520000.0
2007-07-30 05:10:00,78.068,78.112,78.041,78.108,215680000.0
2007-07-30 05:15:00,78.093,78.12,78.067,78.075,339040000.0
2007-07-30 05:20:00,78.072,78.147,78.071,78.144,417180000.0
2007-07-30 05:25:00,78.106,78.129,78.082,78.108,312500000.0
2007-07-30 05:30:00,78.11,78.138,78.097,78.115,385530000.0
2007-07-30 05:35:00,78.113,78.171,78.111,78.169,353510000.0
2007-07-30 05:40:00,78.148,78.181,78.105,78.126,375630000.0
2007-07-30 05:45:00,78.122,78.163,78.122,78.137,510560000.0
2007-07-30 05:50:00,78.143,78.185,78.114,78.181,406490000.0
2007-07-30 05:55:00,78.15,78.192,78.15,78.172,314610000.0
2007-07-30 06:00:00,78.18,78.203,78.154,78.16,346790000.0
2007-07-30 06:05:00,78.167,78.242,78.159,78.219,408060000.0
2007-07-30 06:10:00,78.217,78.217,78.155,78.169,440500000.0
2007-07-30 06:15:00,78.188,78.213,78.163,78.163,597780000.0
2007-07-30 06:20:00,78.173,78.215,78.159,78.213,426080000.0
2007-07-30 06:25:00,78.198,78.21,78.152,78.176,428440000.0
2007-07-30 06:30:00,78.186,78.207,78.144,78.163,368260000.0
2007-07-30 06:35:00,78.136,78.17,78.128,78.158,472670000.0
2007-07-30 06:40:00,78.148,78.159,78.113,78.149,421780000.0
2007-07-30 06:45:00,78.174,78.187,78.143,78.177,399390000.0
2007-07-30 06:50:00,78.155,78.2,78.154,78.18,633950000.0
2007-07-30 06:55:00,78.148,78.175,78.141,78.145,387640000.0
2007-07-30 07:00:00,78.167,78.214,78.158,78.189,647650000.0
2007-07-30 07:05:00,78.195,78.227,78.195,78.215,254750000.0
2007-07-30 07:10:00,78.209,78.222,78.166,78.188,516050000.0
2007-07-30 07:15:00,78.169,78.209,78.144,78.169,267840000.0
2007-07-30 07:20:00,78.166,78.215,78.166,78.19,513280000.0
2007-07-30 07:25:00,78.182,78.272,78.176,78.236,346780000.0
2007-07-30 07:30:00,78.212,78.257,78.194,78.221,335870000.0
2007-07-30 07:35:00,78.203,78.228,78.155,78.199,410220000.0
2007-07-30 07:40:00,78.159,78.196,78.152,78.17,468120000.0
2007-07-30 07:45:00,78.151,78.199,78.138,78.199,424190000.0
2007-07-30 07:50:00,78.176,78.214,78.17,78.198,452310000.0
2007-07-30 07:55:00,78.186,78.186,78.158,78.167,406090000.0
2007-07-30 08:00:00,78.136,78.181,78.131,78.174,445720000.0
2007-07-30 08:05:00,78.172,78.217,78.158,78.217,558180000.0
2007-07-30 08:10:00,78.212,78.242,78.183,78.194,330550000.0
2007-07-30 08:15:00,78.187,78.244,78.182,78.214,562480000.0
2007-07-30 08:20:00,78.227,78.266,78.198,78.259,516550000.0
2007-07-30 08:25:00,78.268,78.302,78.24,78.273,490380000.0
2007-07-30 08:30:00,78.272,78.322,78.264,78.287,455780000.0
2007-07-30 08:35:00,78.278,78.3,78.244,78.273,240810000.0
2007-07-30 08:40:00,78.247,78.312,78.239,78.311,421950000.0
2007-07-30 08:45:00,78.304,78.335,78.269,78.289,335560000.0
2007-07-30 08:50:00,78.282,78.33,78.265,78.322,400320000.0
2007-07-30 08:55:00,78.356,78.388,78.337,78.376,691590000.0
2007-07-30 09:00:00,78.376,78.406,78.364,78.382,343980000.0
2007-07-30 09:05:00,78.395,78.426,78.374,78.374,450450000.0
2007-07-30 09:10:00,78.378,78.4,78.345,78.354,444820000.0
2007-07-30 09:15:00,78.339,78.359,78.294,78.33,440690000.0
2007-07-30 09:20:00,78.315,78.34,78.305,78.318,502620000.0
2007-07-30 09:25:00,78.32,78.388,78.293,78.367,513960000.0
2007-07-30 09:30:00,78.37,78.393,78.365,78.384,512330000.0
2007-07-30 09:35:00,78.376,78.379,78.328,78.366,336590000.0
2007-07-30 09:40:00,78.36,78.399,78.354,78.377,314590000.0
2007-07-30 09:45:00,78.369,78.412,78.355,78.395,399730000.0
2007-07-30 09:50:00,78.402,78.52,78.396,78.489,350060000.0
2007-07-30 09:55:00,78.508,78.53,78.485,78.504,365980000.0
2007-07-30 10:00:00,78.489,78.529,78.465,78.475,479110000.0
2007-07-30 10:05:00,78.469,78.505,78.427,78.488,350800000.0
2007-07-30 10:10:00,78.499,78.539,78.477,78.515,558520000.0
2007-07-30 10:15:00,78.486,78.544,78.486,78.54,479830000.0
2007-07-30 10:20:00,78.506,78.523,78.432,78.434,185380000.0
2007-07-30 10:25:00,78.418,78.449,78.397,78.438,385710000.0
2007-07-30 10:30:00,78.433,78.472,78.419,78.44,472770000.0
2007-07-30 10:35:00,78.43,78.493,78.426,78.489,273800000.0
2007-07-30 10:40:00,78.458,78.482,78.449,78.479,316010000.0
2007-07-30 10:45:00,78.471,78.494,78.448,78.465,421970000.0
2007-07-30 10:50:00,78.463,78.476,78.377,78.385,320250000.0
2007-07-30 10:55:00,78.372,78.407,78.366,78.399,353310000.0
2007-07-30 11:00:00,78.375,78.408,78.319,78.319,425440000.0
2007-07-30 11:05:00,78.33,78.37,78.326,78.369,289740000.0
2007-07-30 11:10:00,78.336,78.36,78.305,78.317,496230000.0
2007-07-30 11:15:00,78.301,78.327,78.258,78.318,416440000.0
2007-07-30 11:20:00,78.333,78.334,78.296,78.317,381390000.0
2007-07-30 11:25:00,78.317,78.334,78.258,78.259,457910000.0
2007-07-30 11:30:00,78.271,78.324,78.262,78.276,479660000.0
2007-07-30 11:35:00,78.258,78.301,78.246,78.289,394590000.0
2007-07-30 11:40:00,78.281,78.3,78.216,78.216,294980000.0
2007-07-30 11:45:00,78.229,78.265,78.203,78.212,269640000.0
2007-07-30 11:50:00,78.212,78.233,78.055,78.102,304440000.0
2007-07-30 11:55:00,78.075,78.135,78.064,78.102,258970000.0
2007-07-30 12:00:00,78.09,78.118,78.067,78.096,185260000.0
2007-07-30 12:05:00,78.099,78.165,78.093,78.155,401000000.0
2007-07-30 12:10:00,78.161,78.182,78.13,78.159,316740000.0
2007-07-30 12:15:00,78.154,78.184,78.099,78.099,316520000.0
2007-07-30 12:20:00,78.079,78.103,78.05,78.093,240750000.0
2007-07-30 12:25:00,78.078,78.107,78.027,78.085,473560000.0
2007-07-30 12:30:00,78.08,78.084,77.987,77.999,324930000.0
2007-07-30 12:35:00,77.987,78.045,77.966,77.971,380270000.0
2007-07-30 12:40:00,77.948,77.973,77.911,77.939,355390000.0
2007-07-30 12:45:00,77.939,78.036,77.934,77.964,319960000.0
2007-07-30 12:50:00,77.947,78.04,77.903,78.033,541980000.0
2007-07-30 12:55:00,77.981,78.067,77.966,78.059,429210000.0
2007-07-30 13:00:00,78.035,78.066,77.996,78.014,406690000.0
2007-07-30 13:05:00,78.001,78.082,78.001,78.045,454660000.0
2007-07-30 13:10:00,78.036,78.051,77.942,77.968,405060000.0
2007-07-30 13:15:00,77.962,78.004,77.933,78.004,436410000.0
2007-07-30 13:20:00,77.977,77.994,77.956,77.973,581780000.0
2007-07-30 13:25:00,77.996,78.008,77.964,77.978,420900000.0
2007-07-30 13:30:00,78.002,78.051,77.973,78.051,438450000.0
2007-07-30 13:35:00,78.022,78.077,77.983,78.008,402160000.0
2007-07-30 13:40:00,78.0,78.043,77.984,77.996,430970000.0
2007-07-30 13:45:00,78.034,78.035,77.964,77.964,467970000.0
2007-07-30 13:50:00,77.956,78.01,77.931,77.981,433160000.0
2007-07-30 13:55:00,77.967,78.026,77.949,78.002,456750000.0
2007-07-30 14:00:00,77.996,78.015,77.966,77.976,566310000.0
2007-07-30 14:05:00,77.989,78.063,77.96,78.037,603600000.0
2007-07-30 14:10:00,78.014,78.058,78.014,78.034,464510000.0
2007-07-30 14:15:00,78.024,78.066,78.011,78.049,520970000.0
2007-07-30 14:20:00,78.03,78.11,78.027,78.11,341490000.0
2007-07-30 14:25:00,78.102,78.125,78.072,78.078,526880000.0
2007-07-30 14:30:00,78.066,78.183,78.054,78.183,340690000.0
2007-07-30 14:35:00,78.183,78.236,78.17,78.193,390820000.0
2007-07-30 14:40:00,78.206,78.206,78.131,78.168,369950000.0
2007-07-30 14:45:00,78.144,78.188,78.132,78.172,451520000.0
2007-07-30 14:50:00,78.161,78.18,78.113,78.147,452260000.0
2007-07-30 14:55:00,78.138,78.199,78.121,78.188,527840000.0
2007-07-30 15:00:00,78.165,78.324,78.165,78.313,347950000.0
2007-07-30 15:05:00,78.288,78.341,78.278,78.32,454000000.0
2007-07-30 15:10:00,78.309,78.339,78.275,78.298,71790000.0
2007-07-30 15:15:00,78.289,78.307,78.204,78.206,73320000.0
2007-07-30 15:20:00,78.232,78.245,78.205,78.225,65700000.0
2007-07-30 15:25:00,78.215,78.254,78.195,78.221,47580000.0
2007-07-30 15:30:00,78.244,78.345,78.235,78.29,60120000.0
2007-07-30 15:35:00,78.285,78.303,78.198,78.216,54500000.0
2007-07-30 15:40:00,78.218,78.229,78.151,78.201,59420000.0
2007-07-30 15:45:00,78.241,78.241,78.195,78.225,50030000.0
2007-07-30 15:50:00,78.207,78.26,78.17,78.209,73860000.0
2007-07-30 15:55:00,78.219,78.277,78.205,78.245,40950000.0
2007-07-30 16:00:00,78.27,78.317,78.223,78.29,62590000.0
2007-07-30 16:05:00,78.3,78.336,78.257,78.321,79120000.0
2007-07-30 16:10:00,78.297,78.322,78.272,78.284,75330000.0
2007-07-30 16:15:00,78.291,78.344,78.268,78.319,75560000.0
2007-07-30 16:20:00,78.32,78.421,78.308,78.408,64050000.0
2007-07-30 16:25:00,78.408,78.441,78.385,78.394,86710000.0
2007-07-30 16:30:00,78.383,78.405,78.329,78.354,51420000.0
2007-07-30 16:35:00,78.347,78.375,78.289,78.313,78850000.0
2007-07-30 16:40:00,78.28,78.323,78.249,78.293,78590000.0
2007-07-30 16:45:00,78.292,78.314,78.249,78.279,75560000.0
2007-07-30 16:50:00,78.301,78.323,78.265,78.302,72820000.0
2007-07-30 16:55:00,78.299,78.325,78.248,78.248,59410000.0
2007-07-30 17:00:00,78.219,78.288,78.219,78.254,62140000.0
2007-07-30 17:05:00,78.272,78.294,78.226,78.291,78800000.0
2007-07-30 17:10:00,78.289,78.297,78.249,78.294,85300000.0
2007-07-30 17:15:00,78.272,78.304,78.259,78.272,71790000.0
2007-07-30 17:20:00,78.267,78.288,78.219,78.272,66530000.0
2007-07-30 17:25:00,78.24,78.273,78.23,78.267,65080000.0
2007-07-30 17:30:00,78.273,78.273,78.192,78.226,46500000.0
2007-07-30 17:35:00,78.202,78.243,78.191,78.229,79000000.0
2007-07-30 17:40:00,78.214,78.214,78.149,78.156,59380000.0
2007-07-30 17:45:00,78.15,78.217,78.144,78.189,78790000.0
2007-07-30 17:50:00,78.168,78.197,78.146,78.197,74890000.0
2007-07-30 17:55:00,78.168,78.226,78.159,78.18,68110000.0
2007-07-30 18:00:00,78.182,78.206,78.16,78.172,80160000.0
2007-07-30 18:05:00,78.181,78.217,78.161,78.189,54250000.0
2007-07-30 18:10:00,78.187,78.206,78.163,78.183,56040000.0
2007-07-30 18:15:00,78.198,78.205,78.171,78.175,22500000.0
2007-07-30 18:20:00,78.173,78.219,78.156,78.156,79760000.0
2007-07-30 18:25:00,78.167,78.211,78.15,78.191,60340000.0
2007-07-30 18:30:00,78.177,78.193,78.167,78.179,55070000.0
2007-07-30 18:35:00,78.157,78.198,78.154,78.195,161200000.0
2007-07-30 18:40:00,78.199,78.258,78.199,78.209,676620000.0
2007-07-30 18:45:00,78.22,78.271,78.208,78.221,407740000.0
2007-07-30 18:50:00,78.246,78.291,78.229,78.288,576610000.0
2007-07-30 18:55:00,78.263,78.293,78.221,78.252,596680000.0
2007-07-30 19:00:00,78.245,78.323,78.241,78.29,483110000.0
2007-07-30 19:05:00,78.285,78.339,78.285,78.295,713390000.0
2007-07-30 19:10:00,78.286,78.33,78.275,78.275,491570000.0
2007-07-30 19:15:00,78.266,78.299,78.241,78.265,461350000.0
2007-07-30 19:20:00,78.259,78.283,78.244,78.275,506670000.0
2007-07-30 19:25:00,78.253,78.299,78.243,78.264,550530000.0
2007-07-30 19:30:00,78.253,78.271,78.186,78.242,355040000.0
2007-07-30 19:35:00,78.219,78.261,78.218,78.237,562280000.0
2007-07-30 19:40:00,78.25,78.319,78.243,78.296,509000000.0
2007-07-30 19:45:00,78.304,78.388,78.295,78.381,519990000.0
2007-07-30 19:50:00,78.365,78.391,78.316,78.344,437850000.0
2007-07-30 19:55:00,78.314,78.382,78.314,78.352,294370000.0
2007-07-30 20:00:00,78.366,78.381,78.325,78.37,429450000.0
2007-07-30 20:05:00,78.388,78.391,78.343,78.366,327170000.0
2007-07-30 20:10:00,78.345,78.382,78.34,78.353,345640000.0
2007-07-30 20:15:00,78.364,78.405,78.344,78.344,483790000.0
2007-07-30 20:20:00,78.354,78.38,78.338,78.365,300380000.0
2007-07-30 20:25:00,78.345,78.381,78.334,78.348,607050000.0
2007-07-30 20:30:00,78.325,78.348,78.294,78.32,356720000.0
2007-07-30 20:35:00,78.324,78.365,78.296,78.362,502360000.0
2007-07-30 20:40:00,78.361,78.393,78.327,78.391,530430000.0
2007-07-30 20:45:00,78.37,78.407,78.353,78.377,539580000.0
2007-07-30 20:50:00,78.369,78.436,78.367,78.432,466640000.0
2007-07-30 20:55:00,78.402,78.429,78.386,78.401,273640000.0
2007-07-30 21:00:00,78.385,78.435,78.367,78.427,401130000.0
2007-07-30 21:05:00,78.425,78.508,78.425,78.497,345430000.0
2007-07-30 21:10:00,78.49,78.541,78.482,78.517,384090000.0
2007-07-30 21:15:00,78.517,78.568,78.513,78.529,407100000.0
2007-07-30 21:20:00,78.541,78.584,78.519,78.555,397120000.0
2007-07-30 21:25:00,78.567,78.582,78.492,78.507,424180000.0
2007-07-30 21:30:00,78.496,78.544,78.494,78.52,617760000.0
2007-07-30 21:35:00,78.505,78.555,78.5,78.551,412110000.0
2007-07-30 21:40:00,78.537,78.571,78.505,78.515,728330000.0
2007-07-30 21:45:00,78.515,78.58,78.515,78.551,414930000.0
2007-07-30 21:50:00,78.547,78.566,78.529,78.562,528640000.0
2007-07-30 21:55:00,78.537,78.567,78.528,78.533,516810000.0
2007-07-30 22:00:00,78.544,78.613,78.54,78.609,523400000.0
2007-07-30 22:05:00,78.619,78.667,78.617,78.628,369620000.0
2007-07-30 22:10:00,78.611,78.649,78.609,78.632,682850000.0
2007-07-30 22:15:00,78.659,78.66,78.63,78.631,391900000.0
2007-07-30 22:20:00,78.622,78.673,78.619,78.654,548500000.0
2007-07-30 22:25:00,78.633,78.677,78.632,78.657,575590000.0
2007-07-30 22:30:00,78.667,78.707,78.666,78.676,571140000.0
2007-07-30 22:35:00,78.667,78.709,78.66,78.679,532800000.0
2007-07-30 22:40:00,78.666,78.698,78.659,78.678,497980000.0
2007-07-30 22:45:00,78.672,78.711,78.669,78.678,512800000.0
2007-07-30 22:50:00,78.669,78.674,78.627,78.655,471550000.0
2007-07-30 22:55:00,78.63,78.651,78.617,78.625,558740000.0
2007-07-30 23:00:00,78.619,78.633,78.608,78.609,552460000.0
2007-07-30 23:05:00,78.615,78.633,78.603,78.624,550380000.0
2007-07-30 23:10:00,78.602,78.607,78.59,78.596,363110000.0
2007-07-30 23:15:00,78.594,78.609,78.586,78.598,268110000.0
2007-07-30 23:20:00,78.603,78.624,78.581,78.624,535360000.0
2007-07-30 23:25:00,78.597,78.655,78.595,78.626,530740000.0
2007-07-30 23:30:00,78.644,78.661,78.602,78.611,507390000.0
2007-07-30 23:35:00,78.616,78.653,78.609,78.646,603460000.0
2007-07-30 23:40:00,78.642,78.662,78.635,78.653,136570000.0
2007-07-30 23:45:00,78.643,78.702,78.635,78.683,705360000.0
2007-07-30 23:50:00,78.694,78.713,78.68,78.698,568310000.0
2007-07-30 23:55:00,78.681,78.728,78.679,78.713,537400000.0
2007-07-31 00:00:00,78.705,78.778,78.694,78.772,580160000.0
2007-07-31 00:05:00,78.748,78.771,78.715,78.734,682610000.0
2007-07-31 00:10:00,78.718,78.759,78.71,78.722,469500000.0
2007-07-31 00:15:00,78.724,78.761,78.724,78.736,530670000.0
2007-07-31 00:20:00,78.733,78.79,78.733,78.785,624910000.0
2007-07-31 00:25:00,78.746,78.769,78.72,78.725,380880000.0
2007-07-31 00:30:00,78.723,78.744,78.693,78.695,562060000.0
2007-07-31 00:35:00,78.702,78.721,78.65,78.716,640940000.0
2007-07-31 00:40:00,78.678,78.709,78.666,78.678,371860000.0
2007-07-31 00:45:00,78.683,78.746,78.683,78.731,670350000.0
2007-07-31 00:50:00,78.718,78.737,78.7,78.727,407710000.0
2007-07-31 00:55:00,78.697,78.717,78.685,78.717,597550000.0
2007-07-31 01:00:00,78.717,78.798,78.712,78.764,610620000.0
2007-07-31 01:05:00,78.758,78.803,78.758,78.796,439830000.0
2007-07-31 01:10:00,78.77,78.792,78.751,78.775,615020000.0
2007-07-31 01:15:00,78.776,78.806,78.737,78.744,418740000.0
2007-07-31 01:20:00,78.739,78.767,78.731,78.754,651860000.0
2007-07-31 01:25:00,78.724,78.742,78.717,78.736,555300000.0
2007-07-31 01:30:00,78.719,78.744,78.692,78.728,473040000.0
2007-07-31 01:35:00,78.745,78.782,78.708,78.728,693260000.0
2007-07-31 01:40:00,78.714,78.761,78.707,78.743,451680000.0
2007-07-31 01:45:00,78.792,78.799,78.728,78.728,557510000.0
2007-07-31 01:50:00,78.767,78.798,78.742,78.771,417930000.0
2007-07-31 01:55:00,78.766,78.796,78.764,78.781,432740000.0
2007-07-31 02:00:00,78.761,78.79,78.714,78.714,382580000.0
2007-07-31 02:05:00,78.7,78.722,78.615,78.653,301610000.0
2007-07-31 02:10:00,78.647,78.661,78.602,78.633,401430000.0
2007-07-31 02:15:00,78.636,78.678,78.631,78.665,632650000.0
2007-07-31 02:20:00,78.657,78.703,78.649,78.693,485230000.0
2007-07-31 02:25:00,78.651,78.727,78.651,78.727,665600000.0
2007-07-31 02:30:00,78.705,78.728,78.682,78.695,441890000.0
2007-07-31 02:35:00,78.688,78.711,78.665,78.678,560520000.0
2007-07-31 02:40:00,78.665,78.691,78.642,78.666,429410000.0
2007-07-31 02:45:00,78.663,78.692,78.612,78.627,654750000.0
2007-07-31 02:50:00,78.632,78.662,78.605,78.646,427360000.0
2007-07-31 02:55:00,78.631,78.673,78.627,78.673,582500000.0
2007-07-31 03:00:00,78.675,78.724,78.675,78.703,549940000.0
2007-07-31 03:05:00,78.713,78.726,78.681,78.717,518740000.0
2007-07-31 03:10:00,78.691,78.7,78.649,78.662,518790000.0
2007-07-31 03:15:00,78.687,78.695,78.644,78.656,417570000.0
2007-07-31 03:20:00,78.64,78.683,78.637,78.654,563270000.0
2007-07-31 03:25:00,78.647,78.671,78.62,78.654,581470000.0
2007-07-31 03:30:00,78.639,78.65,78.61,78.628,482870000.0
2007-07-31 03:35:00,78.644,78.667,78.59,78.653,636910000.0
2007-07-31 03:40:00,78.651,78.673,78.647,78.671,436450000.0
2007-07-31 03:45:00,78.673,78.697,78.664,78.679,405530000.0
2007-07-31 03:50:00,78.671,78.685,78.64,78.65,551760000.0
2007-07-31 03:55:00,78.667,78.671,78.618,78.662,550290000.0
2007-07-31 04:00:00,78.636,78.699,78.62,78.631,315940000.0
2007-07-31 04:05:00,78.641,78.691,78.628,78.685,693020000.0
2007-07-31 04:10:00,78.662,78.687,78.653,78.67,306600000.0
2007-07-31 04:15:00,78.661,78.683,78.641,78.65,442990000.0
2007-07-31 04:20:00,78.677,78.685,78.668,78.678,282770000.0
2007-07-31 04:25:00,78.659,78.684,78.634,78.648,603850000.0
2007-07-31 04:30:00,78.657,78.678,78.626,78.651,540040000.0
2007-07-31 04:35:00,78.645,78.662,78.617,78.641,467760000.0
2007-07-31 04:40:00,78.624,78.678,78.622,78.655,695680000.0
2007-07-31 04:45:00,78.634,78.665,78.616,78.619,468000000.0
2007-07-31 04:50:00,78.629,78.682,78.616,78.648,543470000.0
2007-07-31 04:55:00,78.658,78.673,78.632,78.655,292480000.0
2007-07-31 05:00:00,78.643,78.679,78.624,78.665,694610000.0
2007-07-31 05:05:00,78.632,78.659,78.619,78.659,454080000.0
2007-07-31 05:10:00,78.632,78.66,78.621,78.621,444840000.0
2007-07-31 05:15:00,78.657,78.658,78.566,78.619,398040000.0
2007-07-31 05:20:00,78.626,78.672,78.615,78.656,571400000.0
2007-07-31 05:25:00,78.634,78.678,78.634,78.645,452260000.0
2007-07-31 05:30:00,78.684,78.692,78.649,78.649,266980000.0
2007-07-31 05:35:00,78.665,78.679,78.64,78.667,340660000.0
2007-07-31 05:40:00,78.643,78.686,78.642,78.684,439580000.0
2007-07-31 05:45:00,78.668,78.707,78.661,78.701,442260000.0
2007-07-31 05:50:00,78.703,78.71,78.66,78.687,572330000.0
2007-07-31 05:55:00,78.651,78.67,78.597,78.599,436140000.0
2007-07-31 06:00:00,78.589,78.643,78.589,78.608,659790000.0
2007-07-31 06:05:00,78.609,78.639,78.594,78.629,170970000.0
2007-07-31 06:10:00,78.601,78.651,78.601,78.625,418460000.0
2007-07-31 06:15:00,78.639,78.673,78.633,78.669,450280000.0
2007-07-31 06:20:00,78.628,78.684,78.628,78.661,195140000.0
2007-07-31 06:25:00,78.65,78.692,78.636,78.638,414070000.0
2007-07-31 06:30:00,78.65,78.681,78.627,78.665,450600000.0
2007-07-31 06:35:00,78.632,78.676,78.626,78.632,413890000.0
2007-07-31 06:40:00,78.648,78.673,78.608,78.616,401080000.0
2007-07-31 06:45:00,78.631,78.676,78.609,78.622,374040000.0
2007-07-31 06:50:00,78.655,78.671,78.614,78.655,323030000.0
2007-07-31 06:55:00,78.664,78.664,78.617,78.661,407980000.0
2007-07-31 07:00:00,78.628,78.669,78.616,78.645,359590000.0
2007-07-31 07:05:00,78.617,78.664,78.574,78.595,312330000.0
2007-07-31 07:10:00,78.593,78.631,78.568,78.596,519430000.0
2007-07-31 07:15:00,78.602,78.615,78.551,78.592,558200000.0
2007-07-31 07:20:00,78.569,78.627,78.562,78.575,382330000.0
2007-07-31 07:25:00,78.597,78.627,78.551,78.563,452090000.0
2007-07-31 07:30:00,78.575,78.612,78.572,78.606,447200000.0
2007-07-31 07:35:00,78.63,78.63,78.545,78.545,473750000.0
2007-07-31 07:40:00,78.567,78.595,78.546,78.572,455090000.0
2007-07-31 07:45:00,78.581,78.612,78.563,78.571,349390000.0
2007-07-31 07:50:00,78.563,78.591,78.534,78.58,394750000.0
2007-07-31 07:55:00,78.55,78.583,78.546,78.568,380870000.0
2007-07-31 08:00:00,78.562,78.612,78.558,78.563,341590000.0
2007-07-31 08:05:00,78.547,78.589,78.538,78.552,318060000.0
2007-07-31 08:10:00,78.562,78.616,78.562,78.568,509780000.0
2007-07-31 08:15:00,78.583,78.671,78.583,78.641,557580000.0
2007-07-31 08:20:00,78.648,78.682,78.635,78.65,529530000.0
2007-07-31 08:25:00,78.659,78.67,78.6,78.648,467240000.0
2007-07-31 08:30:00,78.623,78.693,78.623,78.649,440210000.0
2007-07-31 08:35:00,78.645,78.682,78.645,78.682,342660000.0
2007-07-31 08:40:00,78.678,78.71,78.658,78.663,75740000.0
2007-07-31 08:45:00,78.688,78.768,78.683,78.742,71790000.0
2007-07-31 08:50:00,78.751,78.811,78.751,78.804,70840000.0
2007-07-31 08:55:00,78.789,78.793,78.749,78.793,69770000.0
2007-07-31 09:00:00,78.784,78.828,78.755,78.82,76680000.0
2007-07-31 09:05:00,78.803,78.815,78.696,78.709,64340000.0
2007-07-31 09:10:00,78.714,78.73,78.681,78.716,145160000.0
2007-07-31 09:15:00,78.705,78.724,78.683,78.717,410840000.0
2007-07-31 09:20:00,78.715,78.739,78.699,78.734,269530000.0
2007-07-31 09:25:00,78.698,78.727,78.683,78.687,489110000.0
2007-07-31 09:30:00,78.682,78.698,78.66,78.698,315550000.0
2007-07-31 09:35:00,78.678,78.714,78.666,78.714,524130000.0
2007-07-31 09:40:00,78.698,78.714,78.675,78.689,358900000.0
2007-07-31 09:45:00,78.678,78.697,78.654,78.668,364300000.0
2007-07-31 09:50:00,78.66,78.736,78.66,78.719,382360000.0
2007-07-31 09:55:00,78.708,78.713,78.635,78.635,454210000.0
2007-07-31 10:00:00,78.624,78.719,78.624,78.703,393890000.0
2007-07-31 10:05:00,78.669,78.741,78.669,78.728,543110000.0
2007-07-31 10:10:00,78.704,78.765,78.704,78.712,460960000.0
2007-07-31 10:15:00,78.732,78.744,78.693,78.699,558490000.0
2007-07-31 10:20:00,78.705,78.766,78.684,78.757,481820000.0
2007-07-31 10:25:00,78.692,78.743,78.692,78.717,420790000.0
2007-07-31 10:30:00,78.744,78.773,78.71,78.75,366020000.0
2007-07-31 10:35:00,78.756,78.767,78.711,78.762,454200000.0
2007-07-31 10:40:00,78.74,78.784,78.728,78.769,382010000.0
2007-07-31 10:45:00,78.771,78.794,78.759,78.778,412680000.0
2007-07-31 10:50:00,78.771,78.857,78.762,78.855,465640000.0
2007-07-31 10:55:00,78.848,78.88,78.844,78.85,448520000.0
2007-07-31 11:00:00,78.858,78.95,78.839,78.929,559990000.0
2007-07-31 11:05:00,78.912,78.942,78.833,78.849,423220000.0
2007-07-31 11:10:00,78.822,78.863,78.8,78.823,398630000.0
2007-07-31 11:15:00,78.842,78.868,78.764,78.764,438140000.0
2007-07-31 11:20:00,78.768,78.793,78.661,78.748,472730000.0
2007-07-31 11:25:00,78.777,78.789,78.741,78.748,439800000.0
2007-07-31 11:30:00,78.756,78.77,78.696,78.719,505810000.0
2007-07-31 11:35:00,78.731,78.79,78.729,78.775,318200000.0
2007-07-31 11:40:00,78.742,78.803,78.742,78.773,380290000.0
2007-07-31 11:45:00,78.762,78.801,78.733,78.752,346890000.0
2007-07-31 11:50:00,78.74,78.802,78.739,78.775,404950000.0
2007-07-31 11:55:00,78.756,78.761,78.669,78.678,440160000.0
2007-07-31 12:00:00,78.692,78.757,78.688,78.757,179750000.0
2007-07-31 12:05:00,78.74,78.759,78.711,78.74,314330000.0
2007-07-31 12:10:00,78.726,78.769,78.708,78.759,380050000.0
2007-07-31 12:15:00,78.748,78.787,78.723,78.759,336170000.0
2007-07-31 12:20:00,78.784,78.809,78.752,78.762,185830000.0
2007-07-31 12:25:00,78.79,78.802,78.746,78.781,306880000.0
2007-07-31 12:30:00,78.75,78.788,78.742,78.767,209230000.0
2007-07-31 12:35:00,78.776,78.819,78.748,78.817,379560000.0
2007-07-31 12:40:00,78.793,78.821,78.774,78.786,317910000.0
2007-07-31 12:45:00,78.818,78.887,78.808,78.838,365070000.0
2007-07-31 12:50:00,78.832,78.944,78.832,78.926,471330000.0
2007-07-31 12:55:00,78.899,78.916,78.876,78.879,417680000.0
2007-07-31 13:00:00,78.906,78.923,78.877,78.911,398070000.0
2007-07-31 13:05:00,78.885,78.912,78.845,78.889,478140000.0
2007-07-31 13:10:00,78.884,78.9,78.844,78.897,445880000.0
2007-07-31 13:15:00,78.892,78.951,78.889,78.944,292140000.0
2007-07-31 13:20:00,78.938,78.954,78.895,78.91,410000000.0
2007-07-31 13:25:00,78.921,78.997,78.919,78.962,322850000.0
2007-07-31 13:30:00,78.975,79.052,78.969,79.021,257400000.0
2007-07-31 13:35:00,79.024,79.059,79.013,79.043,498880000.0
2007-07-31 13:40:00,79.014,79.043,78.984,79.004,336570000.0
2007-07-31 13:45:00,79.014,79.044,78.987,79.003,216770000.0
2007-07-31 13:50:00,78.991,78.991,78.938,78.977,528770000.0
2007-07-31 13:55:00,78.946,78.96,78.866,78.869,273490000.0
2007-07-31 14:00:00,78.871,78.951,78.858,78.892,291420000.0
2007-07-31 14:05:00,78.883,78.921,78.857,78.913,424110000.0
2007-07-31 14:10:00,78.896,78.949,78.895,78.92,481940000.0
2007-07-31 14:15:00,78.942,78.942,78.892,78.914,323310000.0
2007-07-31 14:20:00,78.906,78.932,78.827,78.862,484530000.0
2007-07-31 14:25:00,78.852,78.89,78.823,78.868,359060000.0
2007-07-31 14:30:00,78.848,78.934,78.848,78.87,339900000.0
2007-07-31 14:35:00,78.863,78.89,78.781,78.814,392170000.0
2007-07-31 14:40:00,78.799,78.858,78.784,78.797,284930000.0
2007-07-31 14:45:00,78.806,78.822,78.727,78.728,405560000.0
2007-07-31 14:50:00,78.737,78.768,78.62,78.706,556140000.0
2007-07-31 14:55:00,78.665,78.729,78.633,78.633,439640000.0
2007-07-31 15:00:00,78.63,78.642,78.588,78.64,564590000.0
2007-07-31 15:05:00,78.602,78.628,78.554,78.62,373670000.0
2007-07-31 15:10:00,78.61,78.709,78.599,78.681,499460000.0
2007-07-31 15:15:00,78.692,78.737,78.691,78.705,353480000.0
2007-07-31 15:20:00,78.693,78.739,78.677,78.69,198940000.0
2007-07-31 15:25:00,78.679,78.717,78.65,78.67,419900000.0
2007-07-31 15:30:00,78.695,78.783,78.679,78.761,599670000.0
2007-07-31 15:35:00,78.725,78.789,78.69,78.713,390600000.0
2007-07-31 15:40:00,78.697,78.727,78.645,78.651,454830000.0
2007-07-31 15:45:00,78.645,78.707,78.642,78.66,342310000.0
2007-07-31 15:50:00,78.672,78.746,78.663,78.718,382390000.0
2007-07-31 15:55:00,78.703,78.733,78.678,78.681,380120000.0
2007-07-31 16:00:00,78.698,78.83,78.698,78.785,338340000.0
2007-07-31 16:05:00,78.788,78.788,78.712,78.746,313390000.0
2007-07-31 16:10:00,78.738,78.764,78.696,78.702,484680000.0
2007-07-31 16:15:00,78.722,78.744,78.677,78.731,541290000.0
2007-07-31 16:20:00,78.733,78.779,78.689,78.708,513310000.0
2007-07-31 16:25:00,78.694,78.741,78.681,78.681,455370000.0
2007-07-31 16:30:00,78.666,78.69,78.635,78.67,426030000.0
2007-07-31 16:35:00,78.663,78.72,78.663,78.72,464500000.0
2007-07-31 16:40:00,78.673,78.697,78.639,78.641,103420000.0
2007-07-31 16:45:00,78.635,78.638,78.49,78.508,251570000.0
2007-07-31 16:50:00,78.5,78.538,78.477,78.508,287470000.0
2007-07-31 16:55:00,78.51,78.535,78.414,78.414,98700000.0
2007-07-31 17:00:00,78.405,78.46,78.384,78.449,149390000.0
2007-07-31 17:05:00,78.448,78.542,78.448,78.508,230930000.0
2007-07-31 17:10:00,78.525,78.566,78.502,78.502,96330000.0
2007-07-31 17:15:00,78.515,78.523,78.436,78.479,364400000.0
2007-07-31 17:20:00,78.491,78.521,78.439,78.461,179660000.0
2007-07-31 17:25:00,78.483,78.536,78.452,78.476,251890000.0
2007-07-31 17:30:00,78.484,78.515,78.457,78.49,386440000.0
2007-07-31 17:35:00,78.507,78.57,78.501,78.548,139420000.0
2007-07-31 17:40:00,78.538,78.553,78.513,78.52,347020000.0
2007-07-31 17:45:00,78.551,78.557,78.498,78.544,388140000.0
2007-07-31 17:50:00,78.535,78.593,78.531,78.586,448340000.0
2007-07-31 17:55:00,78.566,78.584,78.534,78.558,264700000.0
2007-07-31 18:00:00,78.548,78.582,78.531,78.554,315370000.0
2007-07-31 18:05:00,78.564,78.564,78.526,78.561,154910000.0
2007-07-31 18:10:00,78.524,78.573,78.498,78.505,251890000.0
2007-07-31 18:15:00,78.505,78.589,78.505,78.543,483670000.0
2007-07-31 18:20:00,78.55,78.59,78.545,78.581,114730000.0
2007-07-31 18:25:00,78.566,78.592,78.543,78.576,210340000.0
2007-07-31 18:30:00,78.56,78.593,78.552,78.574,432700000.0
2007-07-31 18:35:00,78.558,78.6,78.553,78.586,258250000.0
2007-07-31 18:40:00,78.561,78.609,78.561,78.599,275180000.0
2007-07-31 18:45:00,78.583,78.633,78.581,78.606,242760000.0
2007-07-31 18:50:00,78.59,78.626,78.567,78.607,362510000.0
2007-07-31 18:55:00,78.582,78.672,78.582,78.672,324030000.0
2007-07-31 19:00:00,78.641,78.664,78.594,78.632,319190000.0
2007-07-31 19:05:00,78.625,78.627,78.544,78.585,230650000.0
2007-07-31 19:10:00,78.533,78.642,78.532,78.642,185970000.0
2007-07-31 19:15:00,78.623,78.644,78.593,78.613,205940000.0
2007-07-31 19:20:00,78.636,78.675,78.626,78.654,238930000.0
2007-07-31 19:25:00,78.613,78.656,78.585,78.611,392180000.0
2007-07-31 19:30:00,78.637,78.64,78.571,78.611,539380000.0
2007-07-31 19:35:00,78.577,78.62,78.56,78.612,310960000.0
2007-07-31 19:40:00,78.569,78.596,78.53,78.552,487910000.0
2007-07-31 19:45:00,78.536,78.588,78.529,78.557,256490000.0
2007-07-31 19:50:00,78.522,78.533,78.446,78.484,265290000.0
2007-07-31 19:55:00,78.498,78.539,78.471,78.514,516250000.0
2007-07-31 20:00:00,78.502,78.555,78.502,78.55,464770000.0
2007-07-31 20:05:00,78.513,78.549,78.496,78.514,172860000.0
2007-07-31 20:10:00,78.509,78.53,78.475,78.502,394510000.0
2007-07-31 20:15:00,78.52,78.57,78.511,78.542,465680000.0
2007-07-31 20:20:00,78.511,78.525,78.445,78.48,440920000.0
2007-07-31 20:25:00,78.44,78.515,78.421,78.48,363300000.0
2007-07-31 20:30:00,78.486,78.486,78.407,78.481,385380000.0
2007-07-31 20:35:00,78.431,78.454,78.358,78.393,536370000.0
2007-07-31 20:40:00,78.348,78.415,78.329,78.369,393970000.0
2007-07-31 20:45:00,78.377,78.418,78.294,78.389,523060000.0
2007-07-31 20:50:00,78.375,78.395,78.276,78.335,525170000.0
2007-07-31 20:55:00,78.338,78.355,78.294,78.326,593080000.0
2007-07-31 21:00:00,78.303,78.42,78.303,78.366,492590000.0
2007-07-31 21:05:00,78.368,78.411,78.353,78.385,476430000.0
2007-07-31 21:10:00,78.372,78.406,78.363,78.374,413680000.0
2007-07-31 21:15:00,78.367,78.383,78.34,78.355,450860000.0
2007-07-31 21:20:00,78.35,78.422,78.347,78.416,483590000.0
2007-07-31 21:25:00,78.381,78.413,78.373,78.377,345440000.0
2007-07-31 21:30:00,78.373,78.395,78.346,78.349,369340000.0
2007-07-31 21:35:00,78.356,78.368,78.315,78.327,338190000.0
2007-07-31 21:40:00,78.305,78.328,78.194,78.205,518490000.0
2007-07-31 21:45:00,78.197,78.22,78.133,78.19,375920000.0
2007-07-31 21:50:00,78.18,78.256,78.153,78.153,436330000.0
2007-07-31 21:55:00,78.154,78.179,78.063,78.086,491130000.0
2007-07-31 22:00:00,78.068,78.115,78.05,78.109,312860000.0
2007-07-31 22:05:00,78.109,78.151,78.109,78.144,214650000.0
2007-07-31 22:10:00,78.125,78.17,78.112,78.152,309250000.0
2007-07-31 22:15:00,78.156,78.18,78.107,78.108,352680000.0
2007-07-31 22:20:00,78.103,78.206,78.103,78.197,281540000.0
2007-07-31 22:25:00,78.159,78.23,78.152,78.169,273100000.0
2007-07-31 22:30:00,78.179,78.217,78.172,78.216,156760000.0
2007-07-31 22:35:00,78.193,78.215,78.16,78.214,371690000.0
2007-07-31 22:40:00,78.18,78.191,78.14,78.147,172030000.0
2007-07-31 22:45:00,78.127,78.147,78.099,78.108,177440000.0
2007-07-31 22:50:00,78.115,78.16,78.084,78.125,167980000.0
2007-07-31 22:55:00,78.089,78.154,78.086,78.136,327100000.0
2007-07-31 23:00:00,78.115,78.153,78.095,78.108,160050000.0
2007-07-31 23:05:00,78.095,78.12,78.072,78.074,168610000.0
2007-07-31 23:10:00,78.078,78.081,78.052,78.058,229750000.0
2007-07-31 23:15:00,78.066,78.077,78.03,78.03,240940000.0
2007-07-31 23:20:00,78.038,78.057,77.99,78.045,295240000.0
2007-07-31 23:25:00,78.056,78.083,78.043,78.064,354940000.0
2007-07-31 23:30:00,78.062,78.092,78.02,78.039,384160000.0
2007-07-31 23:35:00,78.033,78.063,78.004,78.023,480190000.0
2007-07-31 23:40:00,78.019,78.068,78.0,78.039,401110000.0
2007-07-31 23:45:00,78.045,78.114,78.027,78.087,322970000.0
2007-07-31 23:50:00,78.076,78.093,78.064,78.08,257330000.0
2007-07-31 23:55:00,78.048,78.077,78.03,78.03,229140000.0
2007-08-01 00:00:00,78.043,78.148,78.043,78.088,245120000.0
2007-08-01 00:05:00,78.079,78.119,78.079,78.11,194630000.0
2007-08-01 00:10:00,78.088,78.101,78.041,78.041,240770000.0
2007-08-01 00:15:00,78.031,78.041,77.979,77.998,341250000.0
2007-08-01 00:20:00,78.01,78.046,78.0,78.029,324370000.0
2007-08-01 00:25:00,78.004,78.086,78.004,78.047,287880000.0
2007-08-01 00:30:00,78.062,78.154,78.062,78.114,318440000.0
2007-08-01 00:35:00,78.112,78.16,78.089,78.127,418380000.0
2007-08-01 00:40:00,78.086,78.139,78.08,78.091,111650000.0
2007-08-01 00:45:00,78.084,78.14,78.059,78.059,183200000.0
2007-08-01 00:50:00,78.068,78.108,78.042,78.093,583700000.0
2007-08-01 00:55:00,78.053,78.063,78.022,78.038,282760000.0
2007-08-01 01:00:00,78.037,78.077,78.019,78.056,383670000.0
2007-08-01 01:05:00,78.05,78.119,78.049,78.1,381260000.0
2007-08-01 01:10:00,78.105,78.106,78.06,78.06,139000000.0
2007-08-01 01:15:00,78.05,78.117,78.03,78.058,366380000.0
2007-08-01 01:20:00,78.051,78.087,78.021,78.082,320610000.0
2007-08-01 01:25:00,78.046,78.077,78.03,78.037,273490000.0
2007-08-01 01:30:00,78.097,78.097,78.03,78.036,350890000.0
2007-08-01 01:35:00,78.031,78.115,78.031,78.112,396970000.0
2007-08-01 01:40:00,78.048,78.08,78.039,78.039,314560000.0
2007-08-01 01:45:00,78.1,78.125,78.03,78.079,563910000.0
2007-08-01 01:50:00,78.087,78.13,78.06,78.091,448170000.0
2007-08-01 01:55:00,78.045,78.123,78.044,78.095,509210000.0
2007-08-01 02:00:00,78.113,78.18,78.103,78.116,371050000.0
2007-08-01 02:05:00,78.127,78.179,78.112,78.152,289640000.0
2007-08-01 02:10:00,78.098,78.127,78.074,78.087,431070000.0
2007-08-01 02:15:00,78.082,78.128,78.081,78.088,591840000.0
2007-08-01 02:20:00,78.074,78.118,78.061,78.116,392090000.0
2007-08-01 02:25:00,78.086,78.094,78.056,78.064,482430000.0
2007-08-01 02:30:00,78.056,78.116,78.055,78.06,332380000.0
2007-08-01 02:35:00,78.065,78.082,78.026,78.055,572540000.0
2007-08-01 02:40:00,78.025,78.029,77.986,78.015,419530000.0
2007-08-01 02:45:00,78.012,78.097,78.012,78.047,680100000.0
2007-08-01 02:50:00,78.041,78.08,78.034,78.034,340960000.0
2007-08-01 02:55:00,78.018,78.046,78.003,78.017,599840000.0
2007-08-01 03:00:00,78.013,78.043,77.964,77.964,593550000.0
2007-08-01 03:05:00,77.968,78.007,77.957,78.007,567800000.0
2007-08-01 03:10:00,77.97,78.0,77.919,77.919,419150000.0
2007-08-01 03:15:00,77.928,77.964,77.915,77.964,595110000.0
2007-08-01 03:20:00,77.931,78.004,77.929,77.996,567740000.0
2007-08-01 03:25:00,77.974,78.037,77.963,77.993,586030000.0
2007-08-01 03:30:00,78.008,78.038,77.977,78.023,475090000.0
2007-08-01 03:35:00,78.007,78.07,78.007,78.063,618590000.0
2007-08-01 03:40:00,78.042,78.097,78.035,78.069,323080000.0
2007-08-01 03:45:00,78.079,78.108,78.057,78.079,339240000.0
2007-08-01 03:50:00,78.052,78.113,78.052,78.1,555340000.0
2007-08-01 03:55:00,78.088,78.131,78.074,78.114,544080000.0
2007-08-01 04:00:00,78.111,78.164,78.111,78.157,308960000.0
2007-08-01 04:05:00,78.164,78.164,78.117,78.143,680560000.0
2007-08-01 04:10:00,78.11,78.156,78.109,78.121,300440000.0
2007-08-01 04:15:00,78.111,78.139,78.09,78.12,323910000.0
2007-08-01 04:20:00,78.098,78.14,78.082,78.115,553850000.0
2007-08-01 04:25:00,78.081,78.113,78.062,78.091,584930000.0
2007-08-01 04:30:00,78.095,78.134,78.086,78.115,559500000.0
2007-08-01 04:35:00,78.118,78.144,78.105,78.122,436560000.0
2007-08-01 04:40:00,78.129,78.136,78.09,78.09,668310000.0
2007-08-01 04:45:00,78.072,78.113,78.063,78.065,472970000.0
2007-08-01 04:50:00,78.066,78.098,78.057,78.08,661670000.0
2007-08-01 04:55:00,78.07,78.09,78.054,78.088,410840000.0
2007-08-01 05:00:00,78.075,78.083,78.039,78.04,573580000.0
2007-08-01 05:05:00,78.043,78.073,78.017,78.045,506190000.0
2007-08-01 05:10:00,78.012,78.085,78.01,78.028,566440000.0
2007-08-01 05:15:00,78.031,78.056,78.006,78.031,440230000.0
2007-08-01 05:20:00,78.003,78.032,77.959,77.962,556830000.0
2007-08-01 05:25:00,77.971,78.01,77.936,77.936,316990000.0
2007-08-01 05:30:00,77.934,77.978,77.901,77.901,475620000.0
2007-08-01 05:35:00,77.894,77.922,77.89,77.897,287820000.0
2007-08-01 05:40:00,77.894,77.944,77.887,77.931,479430000.0
2007-08-01 05:45:00,77.945,77.948,77.862,77.862,521120000.0
2007-08-01 05:50:00,77.89,77.915,77.83,77.877,520380000.0
2007-08-01 05:55:00,77.859,77.915,77.837,77.839,407070000.0
2007-08-01 06:00:00,77.826,77.844,77.75,77.75,579950000.0
2007-08-01 06:05:00,77.731,77.766,77.712,77.762,204290000.0
2007-08-01 06:10:00,77.743,77.743,77.654,77.677,452950000.0
2007-08-01 06:15:00,77.64,77.668,77.506,77.618,440810000.0
2007-08-01 06:20:00,77.625,77.712,77.611,77.705,220050000.0
2007-08-01 06:25:00,77.71,77.768,77.688,77.703,445330000.0
2007-08-01 06:30:00,77.708,77.732,77.682,77.699,613530000.0
2007-08-01 06:35:00,77.696,77.735,77.687,77.714,408020000.0
2007-08-01 06:40:00,77.687,77.714,77.636,77.648,462350000.0
2007-08-01 06:45:00,77.666,77.733,77.656,77.7,362450000.0
2007-08-01 06:50:00,77.692,77.72,77.676,77.698,415890000.0
2007-08-01 06:55:00,77.672,77.72,77.672,77.703,398190000.0
2007-08-01 07:00:00,77.691,77.746,77.678,77.684,357100000.0
2007-08-01 07:05:00,77.67,77.709,77.64,77.643,298810000.0
2007-08-01 07:10:00,77.63,77.676,77.621,77.628,515440000.0
2007-08-01 07:15:00,77.621,77.663,77.553,77.553,578640000.0
2007-08-01 07:20:00,77.564,77.598,77.549,77.584,543420000.0
2007-08-01 07:25:00,77.575,77.575,77.525,77.538,461770000.0
2007-08-01 07:30:00,77.528,77.591,77.525,77.574,448620000.0
2007-08-01 07:35:00,77.555,77.583,77.527,77.578,484260000.0
2007-08-01 07:40:00,77.522,77.588,77.522,77.548,468770000.0
2007-08-01 07:45:00,77.542,77.553,77.483,77.483,366170000.0
2007-08-01 07:50:00,77.498,77.507,77.326,77.414,399620000.0
2007-08-01 07:55:00,77.393,77.414,77.227,77.231,386730000.0
2007-08-01 08:00:00,77.217,77.227,77.104,77.128,342270000.0
2007-08-01 08:05:00,77.089,77.266,77.088,77.243,329330000.0
2007-08-01 08:10:00,77.287,77.317,77.249,77.28,539370000.0
2007-08-01 08:15:00,77.268,77.322,77.217,77.273,552240000.0
2007-08-01 08:20:00,77.254,77.281,77.215,77.215,523540000.0
2007-08-01 08:25:00,77.236,77.293,77.214,77.25,468760000.0
2007-08-01 08:30:00,77.263,77.342,77.247,77.326,449520000.0
2007-08-01 08:35:00,77.319,77.384,77.285,77.368,488810000.0
2007-08-01 08:40:00,77.362,77.389,77.318,77.331,82700000.0
2007-08-01 08:45:00,77.338,77.358,77.302,77.339,59870000.0
2007-08-01 08:50:00,77.321,77.365,77.286,77.313,79020000.0
2007-08-01 08:55:00,77.297,77.339,77.295,77.306,76990000.0
2007-08-01 09:00:00,77.306,77.374,77.268,77.346,71510000.0
2007-08-01 09:05:00,77.308,77.344,77.285,77.331,78910000.0
2007-08-01 09:10:00,77.342,77.391,77.31,77.32,162830000.0
2007-08-01 09:15:00,77.313,77.343,77.288,77.324,572570000.0
2007-08-01 09:20:00,77.313,77.417,77.289,77.391,368960000.0
2007-08-01 09:25:00,77.379,77.448,77.374,77.388,520230000.0
2007-08-01 09:30:00,77.393,77.401,77.309,77.312,427610000.0
2007-08-01 09:35:00,77.33,77.384,77.33,77.364,539100000.0
2007-08-01 09:40:00,77.338,77.391,77.337,77.373,370630000.0
2007-08-01 09:45:00,77.36,77.42,77.337,77.371,373000000.0
2007-08-01 09:50:00,77.379,77.396,77.359,77.372,416480000.0
2007-08-01 09:55:00,77.365,77.389,77.319,77.327,426190000.0
2007-08-01 10:00:00,77.383,77.383,77.248,77.299,312350000.0
2007-08-01 10:05:00,77.269,77.316,77.24,77.255,543320000.0
2007-08-01 10:10:00,77.268,77.29,77.233,77.265,468500000.0
2007-08-01 10:15:00,77.234,77.283,77.195,77.249,561670000.0
2007-08-01 10:20:00,77.243,77.268,77.166,77.205,581290000.0
2007-08-01 10:25:00,77.197,77.239,77.157,77.229,423890000.0
2007-08-01 10:30:00,77.268,77.288,77.23,77.23,425600000.0
2007-08-01 10:35:00,77.243,77.273,77.156,77.161,456710000.0
2007-08-01 10:40:00,77.15,77.198,77.144,77.191,406650000.0
2007-08-01 10:45:00,77.162,77.194,77.11,77.17,403410000.0
2007-08-01 10:50:00,77.188,77.237,77.176,77.179,459920000.0
2007-08-01 10:55:00,77.199,77.199,77.118,77.157,444950000.0
2007-08-01 11:00:00,77.154,77.232,77.154,77.232,548550000.0
2007-08-01 11:05:00,77.214,77.231,77.166,77.221,404600000.0
2007-08-01 11:10:00,77.19,77.213,77.157,77.167,405180000.0
2007-08-01 11:15:00,77.191,77.236,77.18,77.183,442240000.0
2007-08-01 11:20:00,77.175,77.235,77.156,77.187,466960000.0
2007-08-01 11:25:00,77.144,77.218,77.137,77.192,444290000.0
2007-08-01 11:30:00,77.213,77.233,77.138,77.179,480430000.0
2007-08-01 11:35:00,77.172,77.26,77.157,77.227,310290000.0
2007-08-01 11:40:00,77.216,77.239,77.185,77.223,372910000.0
2007-08-01 11:45:00,77.252,77.339,77.195,77.314,332540000.0
2007-08-01 11:50:00,77.325,77.356,77.297,77.299,386590000.0
2007-08-01 11:55:00,77.311,77.385,77.297,77.326,436320000.0
2007-08-01 12:00:00,77.322,77.428,77.322,77.406,180550000.0
2007-08-01 12:05:00,77.372,77.419,77.337,77.347,311870000.0
2007-08-01 12:10:00,77.355,77.386,77.307,77.38,376710000.0
2007-08-01 12:15:00,77.359,77.422,77.359,77.362,334370000.0
2007-08-01 12:20:00,77.354,77.449,77.354,77.439,191860000.0
2007-08-01 12:25:00,77.433,77.585,77.43,77.584,298850000.0
2007-08-01 12:30:00,77.6,77.619,77.481,77.485,218360000.0
2007-08-01 12:35:00,77.491,77.513,77.455,77.496,380270000.0
2007-08-01 12:40:00,77.445,77.518,77.433,77.515,332110000.0
2007-08-01 12:45:00,77.501,77.53,77.461,77.497,361410000.0
2007-08-01 12:50:00,77.531,77.554,77.476,77.543,467080000.0
2007-08-01 12:55:00,77.49,77.572,77.49,77.542,430700000.0
2007-08-01 13:00:00,77.532,77.712,77.532,77.685,404880000.0
2007-08-01 13:05:00,77.691,77.691,77.608,77.681,476890000.0
2007-08-01 13:10:00,77.666,77.671,77.613,77.656,442980000.0
2007-08-01 13:15:00,77.678,77.778,77.676,77.742,303740000.0
2007-08-01 13:20:00,77.73,77.852,77.692,77.841,413140000.0
2007-08-01 13:25:00,77.822,77.924,77.795,77.899,325750000.0
2007-08-01 13:30:00,77.877,77.88,77.776,77.787,263350000.0
2007-08-01 13:35:00,77.814,77.88,77.778,77.827,487790000.0
2007-08-01 13:40:00,77.862,78.026,77.817,77.971,332550000.0
2007-08-01 13:45:00,77.958,77.987,77.856,77.856,207100000.0
2007-08-01 13:50:00,77.878,77.909,77.848,77.878,526430000.0
2007-08-01 13:55:00,77.854,77.961,77.852,77.916,279310000.0
2007-08-01 14:00:00,77.93,77.984,77.91,77.912,288940000.0
2007-08-01 14:05:00,77.899,77.966,77.885,77.965,514710000.0
2007-08-01 14:10:00,77.957,78.005,77.926,77.941,474230000.0
2007-08-01 14:15:00,77.939,77.957,77.864,77.93,326030000.0
2007-08-01 14:20:00,77.893,77.952,77.886,77.892,477110000.0
2007-08-01 14:25:00,77.908,78.004,77.903,78.004,362950000.0
2007-08-01 14:30:00,77.977,78.061,77.977,77.992,350260000.0
2007-08-01 14:35:00,78.001,78.075,77.967,78.073,402870000.0
2007-08-01 14:40:00,78.076,78.158,78.019,78.139,282280000.0
2007-08-01 14:45:00,78.161,78.161,78.054,78.068,407350000.0
2007-08-01 14:50:00,78.09,78.115,78.056,78.113,551810000.0
2007-08-01 14:55:00,78.13,78.14,78.024,78.024,428470000.0
2007-08-01 15:00:00,78.043,78.053,77.999,78.023,590670000.0
2007-08-01 15:05:00,78.019,78.098,78.019,78.072,377750000.0
2007-08-01 15:10:00,78.093,78.093,78.027,78.048,519140000.0
2007-08-01 15:15:00,78.031,78.082,78.005,78.022,365130000.0
2007-08-01 15:20:00,78.024,78.044,77.963,77.985,208500000.0
2007-08-01 15:25:00,77.964,77.989,77.932,77.958,416040000.0
2007-08-01 15:30:00,77.93,78.089,77.93,78.044,599430000.0
2007-08-01 15:35:00,78.052,78.16,78.048,78.063,389600000.0
2007-08-01 15:40:00,78.086,78.107,77.947,77.963,441440000.0
2007-08-01 15:45:00,77.976,78.021,77.796,77.852,344160000.0
2007-08-01 15:50:00,77.857,77.997,77.85,77.992,387440000.0
2007-08-01 15:55:00,77.977,78.024,77.951,78.016,387430000.0
2007-08-01 16:00:00,78.05,78.263,78.034,78.128,340600000.0
2007-08-01 16:05:00,78.102,78.121,78.027,78.09,290160000.0
2007-08-01 16:10:00,78.059,78.189,78.059,78.146,498800000.0
2007-08-01 16:15:00,78.123,78.149,78.068,78.123,543110000.0
2007-08-01 16:20:00,78.158,78.176,78.024,78.075,509920000.0
2007-08-01 16:25:00,78.072,78.096,77.998,78.043,451660000.0
2007-08-01 16:30:00,78.02,78.049,77.953,77.988,455510000.0
2007-08-01 16:35:00,77.964,77.986,77.91,77.948,466530000.0
2007-08-01 16:40:00,77.972,78.02,77.963,77.976,87140000.0
2007-08-01 16:45:00,77.96,77.981,77.879,77.896,263040000.0
2007-08-01 16:50:00,77.906,77.982,77.872,77.914,301210000.0
2007-08-01 16:55:00,77.902,77.925,77.798,77.807,120670000.0
2007-08-01 17:00:00,77.787,77.838,77.736,77.833,135880000.0
2007-08-01 17:05:00,77.861,77.921,77.846,77.876,243890000.0
2007-08-01 17:10:00,77.854,77.955,77.854,77.923,99100000.0
2007-08-01 17:15:00,77.916,78.03,77.897,78.017,370690000.0
2007-08-01 17:20:00,78.01,78.045,77.973,77.985,193110000.0
2007-08-01 17:25:00,78.004,78.014,77.932,77.932,258580000.0
2007-08-01 17:30:00,77.945,78.034,77.937,78.003,389170000.0
2007-08-01 17:35:00,78.002,78.031,77.973,78.024,155170000.0
2007-08-01 17:40:00,78.006,78.047,77.969,78.023,327420000.0
2007-08-01 17:45:00,78.014,78.03,77.972,77.988,391260000.0
2007-08-01 17:50:00,77.962,77.99,77.951,77.978,459600000.0
2007-08-01 17:55:00,77.99,78.053,77.977,78.019,265460000.0
2007-08-01 18:00:00,78.05,78.051,77.952,77.955,323050000.0
2007-08-01 18:05:00,77.931,78.013,77.923,78.013,165960000.0
2007-08-01 18:10:00,78.024,78.041,77.978,77.992,248080000.0
2007-08-01 18:15:00,77.994,78.11,77.991,78.031,502690000.0
2007-08-01 18:20:00,78.006,78.042,77.99,78.014,116350000.0
2007-08-01 18:25:00,77.969,78.034,77.969,78.034,207860000.0
2007-08-01 18:30:00,78.021,78.039,77.947,77.992,433030000.0
2007-08-01 18:35:00,77.962,77.992,77.929,77.976,272290000.0
2007-08-01 18:40:00,77.953,77.981,77.901,77.928,299020000.0
2007-08-01 18:45:00,77.891,78.022,77.891,78.009,261700000.0
2007-08-01 18:50:00,77.996,78.013,77.942,77.97,364260000.0
2007-08-01 18:55:00,77.966,78.02,77.966,77.989,340280000.0
2007-08-01 19:00:00,78.008,78.026,77.981,77.995,398110000.0
2007-08-01 19:05:00,77.981,78.01,77.943,77.949,258000000.0
2007-08-01 19:10:00,77.977,78.009,77.945,77.965,176100000.0
2007-08-01 19:15:00,77.952,77.993,77.918,77.933,224750000.0
2007-08-01 19:20:00,77.937,77.983,77.914,77.953,260740000.0
2007-08-01 19:25:00,77.915,78.043,77.915,78.043,397700000.0
2007-08-01 19:30:00,78.021,78.066,77.87,78.017,565490000.0
2007-08-01 19:35:00,78.028,78.107,78.017,78.049,334980000.0
2007-08-01 19:40:00,78.034,78.084,78.023,78.031,507590000.0
2007-08-01 19:45:00,78.012,78.069,78.005,78.045,277390000.0
2007-08-01 19:50:00,78.014,78.103,78.006,78.067,260260000.0
2007-08-01 19:55:00,78.066,78.08,78.006,78.027,536740000.0
2007-08-01 20:00:00,78.02,78.049,77.985,78.049,476900000.0
2007-08-01 20:05:00,78.028,78.078,78.017,78.069,269320000.0
2007-08-01 20:10:00,78.027,78.071,77.998,78.071,388610000.0
2007-08-01 20:15:00,78.031,78.061,78.018,78.027,478560000.0
2007-08-01 20:20:00,78.011,78.049,77.994,78.028,426610000.0
2007-08-01 20:25:00,78.018,78.057,78.009,78.032,364960000.0
2007-08-01 20:30:00,78.024,78.062,78.024,78.029,369790000.0
2007-08-01 20:35:00,78.023,78.056,77.983,77.996,505250000.0
2007-08-01 20:40:00,77.983,78.009,77.95,77.957,366470000.0
2007-08-01 20:45:00,77.95,78.004,77.939,77.989,483610000.0
2007-08-01 20:50:00,77.993,78.006,77.968,78.004,510500000.0
2007-08-01 20:55:00,77.982,78.008,77.926,77.951,552490000.0
2007-08-01 21:00:00,77.911,77.973,77.866,77.871,494390000.0
2007-08-01 21:05:00,77.86,77.88,77.811,77.828,591920000.0
2007-08-01 21:10:00,77.807,77.836,77.771,77.825,426800000.0
2007-08-01 21:15:00,77.84,77.887,77.8,77.872,448260000.0
2007-08-01 21:20:00,77.861,77.924,77.828,77.892,473420000.0
2007-08-01 21:25:00,77.877,77.882,77.821,77.861,330970000.0
2007-08-01 21:30:00,77.894,77.905,77.86,77.873,325130000.0
2007-08-01 21:35:00,77.864,77.946,77.857,77.946,309410000.0
2007-08-01 21:40:00,77.901,77.973,77.898,77.972,480580000.0
2007-08-01 21:45:00,77.965,77.99,77.946,77.977,355990000.0
2007-08-01 21:50:00,77.973,78.1,77.973,78.073,395480000.0
2007-08-01 21:55:00,78.055,78.147,78.046,78.071,479260000.0
2007-08-01 22:00:00,78.054,78.156,78.027,78.145,325430000.0
2007-08-01 22:05:00,78.145,78.246,78.145,78.221,215550000.0
2007-08-01 22:10:00,78.185,78.185,78.108,78.112,458410000.0
2007-08-01 22:15:00,78.126,78.158,78.104,78.124,373060000.0
2007-08-01 22:20:00,78.121,78.209,78.12,78.172,287780000.0
2007-08-01 22:25:00,78.162,78.203,78.146,78.203,378690000.0
2007-08-01 22:30:00,78.193,78.22,78.144,78.157,334910000.0
2007-08-01 22:35:00,78.171,78.24,78.163,78.213,377810000.0
2007-08-01 22:40:00,78.18,78.274,78.18,78.256,179510000.0
2007-08-01 22:45:00,78.254,78.314,78.241,78.248,193180000.0
2007-08-01 22:50:00,78.262,78.327,78.242,78.322,279530000.0
2007-08-01 22:55:00,78.288,78.333,78.269,78.313,459830000.0
2007-08-01 23:00:00,78.334,78.345,78.298,78.31,155300000.0
2007-08-01 23:05:00,78.296,78.296,78.199,78.242,176020000.0
2007-08-01 23:10:00,78.257,78.271,78.223,78.236,232630000.0
2007-08-01 23:15:00,78.233,78.304,78.233,78.286,204670000.0
2007-08-01 23:20:00,78.279,78.302,78.26,78.297,318750000.0
2007-08-01 23:25:00,78.265,78.303,78.256,78.256,330000000.0
2007-08-01 23:30:00,78.279,78.318,78.256,78.257,409060000.0
2007-08-01 23:35:00,78.254,78.278,78.253,78.267,173850000.0
2007-08-01 23:40:00,78.257,78.31,78.254,78.259,404130000.0
2007-08-01 23:45:00,78.271,78.305,78.26,78.268,316100000.0
2007-08-01 23:50:00,78.297,78.298,78.247,78.273,360010000.0
2007-08-01 23:55:00,78.239,78.263,78.231,78.236,312820000.0
2007-08-02 00:00:00,78.256,78.311,78.241,78.291,268790000.0
2007-08-02 00:05:00,78.298,78.38,78.297,78.357,329930000.0
2007-08-02 00:10:00,78.34,78.439,78.334,78.428,267380000.0
2007-08-02 00:15:00,78.422,78.467,78.422,78.43,322500000.0
2007-08-02 00:20:00,78.421,78.467,78.408,78.466,309270000.0
2007-08-02 00:25:00,78.431,78.438,78.4,78.417,203550000.0
2007-08-02 00:30:00,78.407,78.456,78.403,78.416,316370000.0
2007-08-02 00:35:00,78.408,78.444,78.398,78.437,439380000.0
2007-08-02 00:40:00,78.409,78.414,78.362,78.362,151110000.0
2007-08-02 00:45:00,78.395,78.395,78.35,78.378,290260000.0
2007-08-02 00:50:00,78.368,78.389,78.356,78.373,455820000.0
2007-08-02 00:55:00,78.353,78.4,78.343,78.366,203220000.0
2007-08-02 01:00:00,78.362,78.375,78.322,78.336,382570000.0
2007-08-02 01:05:00,78.346,78.392,78.34,78.385,390330000.0
2007-08-02 01:10:00,78.369,78.399,78.357,78.358,345780000.0
2007-08-02 01:15:00,78.352,78.378,78.347,78.371,226010000.0
2007-08-02 01:20:00,78.356,78.372,78.333,78.355,225210000.0
2007-08-02 01:25:00,78.319,78.353,78.313,78.328,264520000.0
2007-08-02 01:30:00,78.323,78.383,78.313,78.321,388660000.0
2007-08-02 01:35:00,78.329,78.331,78.281,78.324,432610000.0
2007-08-02 01:40:00,78.309,78.316,78.28,78.28,329690000.0
2007-08-02 01:45:00,78.295,78.338,78.269,78.288,579490000.0
2007-08-02 01:50:00,78.28,78.328,78.28,78.3,282400000.0
2007-08-02 01:55:00,78.283,78.312,78.193,78.193,530000000.0
2007-08-02 02:00:00,78.262,78.281,78.231,78.237,376960000.0
2007-08-02 02:05:00,78.229,78.261,78.21,78.257,293490000.0
2007-08-02 02:10:00,78.193,78.204,78.132,78.155,366690000.0
2007-08-02 02:15:00,78.151,78.208,78.132,78.138,503110000.0
2007-08-02 02:20:00,78.127,78.207,78.116,78.199,486750000.0
2007-08-02 02:25:00,78.178,78.235,78.172,78.178,649650000.0
2007-08-02 02:30:00,78.186,78.211,78.153,78.166,428550000.0
2007-08-02 02:35:00,78.153,78.153,78.08,78.105,558070000.0
2007-08-02 02:40:00,78.079,78.079,78.013,78.029,433110000.0
2007-08-02 02:45:00,78.023,78.092,78.023,78.071,660360000.0
2007-08-02 02:50:00,78.063,78.149,78.062,78.145,420610000.0
2007-08-02 02:55:00,78.108,78.14,78.094,78.106,456260000.0
2007-08-02 03:00:00,78.149,78.157,78.094,78.094,579100000.0
2007-08-02 03:05:00,78.104,78.137,78.072,78.102,559490000.0
2007-08-02 03:10:00,78.088,78.105,78.063,78.063,579250000.0
2007-08-02 03:15:00,78.071,78.1,78.042,78.052,575020000.0
2007-08-02 03:20:00,78.039,78.081,78.039,78.077,417260000.0
2007-08-02 03:25:00,78.024,78.056,78.017,78.053,574880000.0
2007-08-02 03:30:00,78.03,78.084,78.03,78.075,484690000.0
2007-08-02 03:35:00,78.083,78.111,78.064,78.107,619440000.0
2007-08-02 03:40:00,78.096,78.14,78.081,78.113,456940000.0
2007-08-02 03:45:00,78.131,78.141,78.098,78.119,494850000.0
2007-08-02 03:50:00,78.115,78.198,78.105,78.198,567570000.0
2007-08-02 03:55:00,78.178,78.201,78.126,78.161,558250000.0
2007-08-02 04:00:00,78.144,78.168,78.118,78.165,337560000.0
2007-08-02 04:05:00,78.134,78.178,78.12,78.171,699830000.0
2007-08-02 04:10:00,78.161,78.169,78.116,78.138,343880000.0
2007-08-02 04:15:00,78.114,78.144,78.1,78.144,467060000.0
2007-08-02 04:20:00,78.11,78.158,78.109,78.136,568490000.0
2007-08-02 04:25:00,78.1,78.122,78.065,78.065,580930000.0
2007-08-02 04:30:00,78.074,78.117,78.049,78.108,414880000.0
2007-08-02 04:35:00,78.067,78.098,78.062,78.087,159130000.0
2007-08-02 04:40:00,78.072,78.134,78.072,78.132,658290000.0
2007-08-02 04:45:00,78.12,78.135,78.101,78.102,448790000.0
2007-08-02 04:50:00,78.112,78.159,78.077,78.112,638630000.0
2007-08-02 04:55:00,78.09,78.137,78.084,78.097,242060000.0
2007-08-02 05:00:00,78.073,78.107,78.059,78.1,401070000.0
2007-08-02 05:05:00,78.053,78.106,78.053,78.102,445230000.0
2007-08-02 05:10:00,78.091,78.127,78.075,78.092,485180000.0
2007-08-02 05:15:00,78.106,78.106,78.035,78.035,373130000.0
2007-08-02 05:20:00,78.053,78.075,77.995,78.025,527380000.0
2007-08-02 05:25:00,77.989,78.042,77.985,77.985,413060000.0
2007-08-02 05:30:00,77.985,78.014,77.967,77.967,503230000.0
2007-08-02 05:35:00,77.964,77.973,77.866,77.866,288040000.0
2007-08-02 05:40:00,77.874,77.894,77.784,77.791,485260000.0
2007-08-02 05:45:00,77.803,77.878,77.803,77.845,541960000.0
2007-08-02 05:50:00,77.844,77.87,77.798,77.857,542420000.0
2007-08-02 05:55:00,77.837,77.865,77.817,77.854,413390000.0
2007-08-02 06:00:00,77.838,77.906,77.834,77.873,609650000.0
2007-08-02 06:05:00,77.857,77.886,77.814,77.84,217720000.0
2007-08-02 06:10:00,77.798,77.819,77.765,77.772,479930000.0
2007-08-02 06:15:00,77.763,77.802,77.743,77.773,455020000.0
2007-08-02 06:20:00,77.761,77.785,77.684,77.684,215480000.0
2007-08-02 06:25:00,77.7,77.7,77.621,77.644,427620000.0
2007-08-02 06:30:00,77.647,77.72,77.643,77.691,632070000.0
2007-08-02 06:35:00,77.716,77.758,77.693,77.753,407270000.0
2007-08-02 06:40:00,77.755,77.801,77.716,77.735,473820000.0
2007-08-02 06:45:00,77.705,77.736,77.683,77.692,372390000.0
2007-08-02 06:50:00,77.683,77.741,77.683,77.72,406480000.0
2007-08-02 06:55:00,77.713,77.847,77.701,77.813,396610000.0
2007-08-02 07:00:00,77.821,77.919,77.815,77.867,373240000.0
2007-08-02 07:05:00,77.869,77.931,77.863,77.923,313870000.0
2007-08-02 07:10:00,77.891,77.924,77.88,77.901,533560000.0
2007-08-02 07:15:00,77.914,78.007,77.906,77.96,579330000.0
2007-08-02 07:20:00,77.984,78.01,77.905,77.925,544260000.0
2007-08-02 07:25:00,77.889,77.948,77.868,77.881,485090000.0
2007-08-02 07:30:00,77.87,77.913,77.857,77.899,470350000.0
2007-08-02 07:35:00,77.895,77.968,77.885,77.968,481260000.0
2007-08-02 07:40:00,77.949,77.992,77.941,77.968,485730000.0
2007-08-02 07:45:00,77.982,78.035,77.957,77.993,352090000.0
2007-08-02 07:50:00,77.982,78.032,77.964,77.996,408750000.0
2007-08-02 07:55:00,77.966,78.021,77.961,78.017,399630000.0
2007-08-02 08:00:00,77.992,78.085,77.992,78.011,361260000.0
2007-08-02 08:05:00,77.998,78.05,77.981,78.004,339850000.0
2007-08-02 08:10:00,77.989,78.068,77.989,78.038,542610000.0
2007-08-02 08:15:00,78.051,78.098,78.019,78.06,571200000.0
2007-08-02 08:20:00,78.027,78.05,77.998,78.046,539820000.0
2007-08-02 08:25:00,78.004,78.091,78.004,78.056,484730000.0
2007-08-02 08:30:00,78.05,78.099,78.05,78.062,450340000.0
2007-08-02 08:35:00,78.067,78.097,78.027,78.091,488230000.0
2007-08-02 08:40:00,78.047,78.07,77.994,77.994,76220000.0
2007-08-02 08:45:00,77.994,78.034,77.94,77.943,81970000.0
2007-08-02 08:50:00,77.96,77.978,77.934,77.972,66230000.0
2007-08-02 08:55:00,77.985,78.048,77.977,78.032,63810000.0
2007-08-02 09:00:00,78.044,78.062,77.966,77.966,61950000.0
2007-08-02 09:05:00,77.979,77.999,77.933,77.983,87450000.0
2007-08-02 09:10:00,77.964,77.989,77.936,77.936,138190000.0
2007-08-02 09:15:00,77.945,77.966,77.911,77.948,531770000.0
2007-08-02 09:20:00,77.943,77.955,77.911,77.942,347710000.0
2007-08-02 09:25:00,77.946,77.955,77.879,77.915,482020000.0
2007-08-02 09:30:00,77.915,77.946,77.899,77.917,413200000.0
2007-08-02 09:35:00,77.929,77.984,77.928,77.975,507220000.0
2007-08-02 09:40:00,77.956,78.022,77.942,78.022,357230000.0
2007-08-02 09:45:00,77.991,78.028,77.989,78.0,368430000.0
2007-08-02 09:50:00,78.009,78.09,78.005,78.089,399020000.0
2007-08-02 09:55:00,78.033,78.067,78.016,78.037,467170000.0
2007-08-02 10:00:00,78.027,78.056,78.013,78.05,387740000.0
2007-08-02 10:05:00,78.042,78.078,78.036,78.061,540640000.0
2007-08-02 10:10:00,78.073,78.079,78.039,78.075,329510000.0
2007-08-02 10:15:00,78.036,78.084,78.036,78.056,437170000.0
2007-08-02 10:20:00,78.057,78.086,78.042,78.077,581190000.0
2007-08-02 10:25:00,78.045,78.107,78.045,78.092,323610000.0
2007-08-02 10:30:00,78.147,78.147,78.077,78.097,423630000.0
2007-08-02 10:35:00,78.08,78.163,78.055,78.092,458470000.0
2007-08-02 10:40:00,78.078,78.136,78.074,78.12,386780000.0
2007-08-02 10:45:00,78.115,78.149,78.091,78.091,410550000.0
2007-08-02 10:50:00,78.097,78.109,78.065,78.066,246450000.0
2007-08-02 10:55:00,78.078,78.089,78.05,78.08,283620000.0
2007-08-02 11:00:00,78.071,78.103,78.023,78.075,554150000.0
2007-08-02 11:05:00,78.081,78.098,78.042,78.088,413430000.0
2007-08-02 11:10:00,78.068,78.111,78.053,78.09,405010000.0
2007-08-02 11:15:00,78.085,78.119,78.073,78.092,343040000.0
2007-08-02 11:20:00,78.083,78.122,78.083,78.117,471140000.0
2007-08-02 11:25:00,78.09,78.1,78.068,78.076,313870000.0
2007-08-02 11:30:00,78.089,78.12,78.07,78.119,481730000.0
2007-08-02 11:35:00,78.079,78.108,78.021,78.055,306060000.0
2007-08-02 11:40:00,78.043,78.113,78.043,78.081,392390000.0
2007-08-02 11:45:00,78.083,78.083,78.041,78.072,338010000.0
2007-08-02 11:50:00,78.067,78.081,78.04,78.04,401010000.0
2007-08-02 11:55:00,78.065,78.098,78.024,78.028,455340000.0
2007-08-02 12:00:00,78.052,78.07,78.008,78.069,123000000.0
2007-08-02 12:05:00,78.031,78.053,78.012,78.029,263310000.0
2007-08-02 12:10:00,78.021,78.088,78.018,78.061,384330000.0
2007-08-02 12:15:00,78.08,78.103,78.053,78.064,329030000.0
2007-08-02 12:20:00,78.072,78.11,78.064,78.106,172510000.0
2007-08-02 12:25:00,78.095,78.117,78.073,78.109,314770000.0
2007-08-02 12:30:00,78.101,78.151,78.094,78.14,230660000.0
2007-08-02 12:35:00,78.108,78.131,78.085,78.098,388680000.0
2007-08-02 12:40:00,78.106,78.11,78.075,78.095,218750000.0
2007-08-02 12:45:00,78.129,78.13,78.071,78.102,367420000.0
2007-08-02 12:50:00,78.058,78.125,78.049,78.11,491860000.0
2007-08-02 12:55:00,78.112,78.112,78.071,78.096,442880000.0
2007-08-02 13:00:00,78.107,78.124,78.084,78.117,348970000.0
2007-08-02 13:05:00,78.103,78.134,78.086,78.129,391170000.0
2007-08-02 13:10:00,78.097,78.141,78.087,78.121,363220000.0
2007-08-02 13:15:00,78.157,78.158,78.102,78.11,317030000.0
2007-08-02 13:20:00,78.146,78.172,78.121,78.162,415340000.0
2007-08-02 13:25:00,78.129,78.214,78.129,78.212,235040000.0
2007-08-02 13:30:00,78.204,78.242,78.176,78.205,265500000.0
2007-08-02 13:35:00,78.198,78.299,78.198,78.291,497980000.0
2007-08-02 13:40:00,78.282,78.313,78.271,78.303,338260000.0
2007-08-02 13:45:00,78.287,78.32,78.208,78.223,222210000.0
2007-08-02 13:50:00,78.226,78.236,78.196,78.209,567860000.0
2007-08-02 13:55:00,78.228,78.288,78.215,78.273,271690000.0
2007-08-02 14:00:00,78.259,78.299,78.242,78.291,186800000.0
2007-08-02 14:05:00,78.299,78.319,78.256,78.314,425940000.0
2007-08-02 14:10:00,78.31,78.398,78.271,78.396,486550000.0
2007-08-02 14:15:00,78.424,78.43,78.367,78.393,325130000.0
2007-08-02 14:20:00,78.38,78.42,78.363,78.402,466660000.0
2007-08-02 14:25:00,78.407,78.424,78.38,78.39,356710000.0
2007-08-02 14:30:00,78.401,78.45,78.393,78.431,340260000.0
2007-08-02 14:35:00,78.443,78.473,78.416,78.434,404040000.0
2007-08-02 14:40:00,78.418,78.45,78.394,78.427,282290000.0
2007-08-02 14:45:00,78.438,78.504,78.405,78.494,395780000.0
2007-08-02 14:50:00,78.522,78.536,78.488,78.502,535570000.0
2007-08-02 14:55:00,78.494,78.541,78.447,78.463,435590000.0
2007-08-02 15:00:00,78.473,78.473,78.302,78.313,587170000.0
2007-08-02 15:05:00,78.324,78.353,78.306,78.32,383400000.0
2007-08-02 15:10:00,78.315,78.427,78.311,78.32,532060000.0
2007-08-02 15:15:00,78.335,78.37,78.318,78.329,349740000.0
2007-08-02 15:20:00,78.318,78.342,78.285,78.33,206380000.0
2007-08-02 15:25:00,78.303,78.33,78.258,78.286,418390000.0
2007-08-02 15:30:00,78.279,78.38,78.279,78.367,600010000.0
2007-08-02 15:35:00,78.358,78.391,78.324,78.384,376050000.0
2007-08-02 15:40:00,78.36,78.411,78.36,78.37,437190000.0
2007-08-02 15:45:00,78.355,78.364,78.313,78.338,342360000.0
2007-08-02 15:50:00,78.316,78.348,78.3,78.324,384670000.0
2007-08-02 15:55:00,78.314,78.332,78.29,78.299,372810000.0
2007-08-02 16:00:00,78.294,78.34,78.278,78.292,338750000.0
2007-08-02 16:05:00,78.277,78.298,78.253,78.288,286640000.0
2007-08-02 16:10:00,78.278,78.331,78.272,78.326,507370000.0
2007-08-02 16:15:00,78.325,78.391,78.32,78.322,539080000.0
2007-08-02 16:20:00,78.328,78.416,78.321,78.383,515560000.0
2007-08-02 16:25:00,78.391,78.42,78.321,78.372,452230000.0
2007-08-02 16:30:00,78.34,78.419,78.331,78.368,432050000.0
2007-08-02 16:35:00,78.38,78.418,78.356,78.393,466510000.0
2007-08-02 16:40:00,78.375,78.397,78.327,78.327,98820000.0
2007-08-02 16:45:00,78.344,78.352,78.279,78.298,269350000.0
2007-08-02 16:50:00,78.295,78.344,78.284,78.314,299210000.0
2007-08-02 16:55:00,78.298,78.299,78.241,78.267,103670000.0
2007-08-02 17:00:00,78.275,78.301,78.24,78.279,145890000.0
2007-08-02 17:05:00,78.276,78.309,78.256,78.276,226530000.0
2007-08-02 17:10:00,78.237,78.314,78.237,78.303,108630000.0
2007-08-02 17:15:00,78.314,78.385,78.276,78.385,378490000.0
2007-08-02 17:20:00,78.372,78.391,78.334,78.383,179570000.0
2007-08-02 17:25:00,78.375,78.386,78.328,78.366,257040000.0
2007-08-02 17:30:00,78.379,78.445,78.371,78.374,391280000.0
2007-08-02 17:35:00,78.387,78.446,78.377,78.441,145150000.0
2007-08-02 17:40:00,78.412,78.444,78.403,78.444,325540000.0
2007-08-02 17:45:00,78.433,78.486,78.424,78.467,397700000.0
2007-08-02 17:50:00,78.493,78.598,78.477,78.594,452250000.0
2007-08-02 17:55:00,78.551,78.611,78.551,78.587,276130000.0
2007-08-02 18:00:00,78.593,78.593,78.532,78.572,319300000.0
2007-08-02 18:05:00,78.56,78.59,78.544,78.586,158430000.0
2007-08-02 18:10:00,78.595,78.596,78.545,78.546,210940000.0
2007-08-02 18:15:00,78.538,78.564,78.503,78.503,470420000.0
2007-08-02 18:20:00,78.508,78.516,78.496,78.513,51380000.0
2007-08-02 18:25:00,78.499,78.567,78.496,78.544,198460000.0
2007-08-02 18:30:00,78.534,78.566,78.5,78.566,417550000.0
2007-08-02 18:35:00,78.555,78.571,78.53,78.565,213770000.0
2007-08-02 18:40:00,78.548,78.553,78.503,78.504,291990000.0
2007-08-02 18:45:00,78.503,78.552,78.501,78.533,236180000.0
2007-08-02 18:50:00,78.514,78.548,78.482,78.514,350190000.0
2007-08-02 18:55:00,78.521,78.521,78.44,78.452,325720000.0
2007-08-02 19:00:00,78.453,78.49,78.445,78.451,408420000.0
2007-08-02 19:05:00,78.455,78.47,78.43,78.467,246610000.0
2007-08-02 19:10:00,78.44,78.451,78.428,78.444,170380000.0
2007-08-02 19:15:00,78.437,78.458,78.376,78.436,224580000.0
2007-08-02 19:20:00,78.427,78.437,78.399,78.419,243200000.0
2007-08-02 19:25:00,78.394,78.423,78.359,78.417,390500000.0
2007-08-02 19:30:00,78.401,78.513,78.396,78.467,574770000.0
2007-08-02 19:35:00,78.497,78.509,78.459,78.497,325390000.0
2007-08-02 19:40:00,78.46,78.504,78.453,78.504,504670000.0
2007-08-02 19:45:00,78.519,78.53,78.463,78.463,281250000.0
2007-08-02 19:50:00,78.465,78.514,78.454,78.508,274130000.0
2007-08-02 19:55:00,78.473,78.52,78.471,78.476,545390000.0
2007-08-02 20:00:00,78.475,78.546,78.475,78.535,485160000.0
2007-08-02 20:05:00,78.546,78.564,78.506,78.535,261300000.0
2007-08-02 20:10:00,78.488,78.509,78.445,78.475,383110000.0
2007-08-02 20:15:00,78.451,78.479,78.436,78.45,478490000.0
2007-08-02 20:20:00,78.458,78.492,78.446,78.473,419780000.0
2007-08-02 20:25:00,78.462,78.462,78.411,78.44,356440000.0
2007-08-02 20:30:00,78.434,78.499,78.43,78.449,370560000.0
2007-08-02 20:35:00,78.437,78.473,78.404,78.425,498200000.0
2007-08-02 20:40:00,78.406,78.482,78.406,78.441,380870000.0
2007-08-02 20:45:00,78.463,78.485,78.404,78.438,487270000.0
2007-08-02 20:50:00,78.429,78.461,78.423,78.456,506790000.0
2007-08-02 20:55:00,78.424,78.455,78.393,78.415,581590000.0
2007-08-02 21:00:00,78.402,78.444,78.399,78.428,481590000.0
2007-08-02 21:05:00,78.419,78.463,78.419,78.46,483370000.0
2007-08-02 21:10:00,78.44,78.457,78.422,78.426,247910000.0
2007-08-02 21:15:00,78.442,78.468,78.43,78.461,301240000.0
2007-08-02 21:20:00,78.451,78.489,78.447,78.477,481200000.0
2007-08-02 21:25:00,78.442,78.508,78.441,78.493,348250000.0
2007-08-02 21:30:00,78.481,78.504,78.463,78.497,296000000.0
2007-08-02 21:35:00,78.484,78.527,78.476,78.527,234900000.0
2007-08-02 21:40:00,78.484,78.499,78.458,78.458,365490000.0
2007-08-02 21:45:00,78.467,78.51,78.462,78.475,355080000.0
2007-08-02 21:50:00,78.49,78.526,78.446,78.479,422480000.0
2007-08-02 21:55:00,78.439,78.502,78.439,78.469,417240000.0
2007-08-02 22:00:00,78.458,78.519,78.456,78.511,312380000.0
2007-08-02 22:05:00,78.506,78.568,78.504,78.563,159060000.0
2007-08-02 22:10:00,78.526,78.529,78.507,78.507,326670000.0
2007-08-02 22:15:00,78.499,78.564,78.499,78.526,357400000.0
2007-08-02 22:20:00,78.521,78.567,78.519,78.559,154040000.0
2007-08-02 22:25:00,78.53,78.586,78.52,78.578,219340000.0
2007-08-02 22:30:00,78.511,78.557,78.511,78.55,162470000.0
2007-08-02 22:35:00,78.514,78.55,78.49,78.525,257820000.0
2007-08-02 22:40:00,78.517,78.547,78.466,78.481,130780000.0
2007-08-02 22:45:00,78.493,78.514,78.474,78.478,192070000.0
2007-08-02 22:50:00,78.477,78.508,78.462,78.504,223130000.0
2007-08-02 22:55:00,78.486,78.539,78.47,78.481,359710000.0
2007-08-02 23:00:00,78.485,78.535,78.478,78.489,107510000.0
2007-08-02 23:05:00,78.474,78.478,78.426,78.436,105260000.0
2007-08-02 23:10:00,78.409,78.446,78.399,78.399,177110000.0
2007-08-02 23:15:00,78.436,78.437,78.244,78.376,240540000.0
2007-08-02 23:20:00,78.39,78.509,78.39,78.435,284820000.0
2007-08-02 23:25:00,78.439,78.467,78.437,78.449,213120000.0
2007-08-02 23:30:00,78.456,78.479,78.436,78.447,406090000.0
2007-08-02 23:35:00,78.431,78.455,78.409,78.448,278680000.0
2007-08-02 23:40:00,78.446,78.474,78.439,78.446,244460000.0
2007-08-02 23:45:00,78.487,78.491,78.448,78.48,276060000.0
2007-08-02 23:50:00,78.486,78.488,78.374,78.405,336040000.0
2007-08-02 23:55:00,78.337,78.35,78.318,78.318,305880000.0
2007-08-03 00:00:00,78.33,78.367,78.324,78.362,218170000.0
2007-08-03 00:05:00,78.326,78.366,78.325,78.356,223570000.0
2007-08-03 00:10:00,78.393,78.45,78.393,78.448,158040000.0
2007-08-03 00:15:00,78.488,78.49,78.438,78.473,230510000.0
2007-08-03 00:20:00,78.465,78.469,78.46,78.46,192110000.0
2007-08-03 00:25:00,78.476,78.476,78.437,78.438,163380000.0
2007-08-03 00:30:00,78.446,78.511,78.442,78.478,364060000.0
2007-08-03 00:35:00,78.515,78.517,78.461,78.5,282580000.0
2007-08-03 00:40:00,78.448,78.53,78.448,78.521,124140000.0
2007-08-03 00:45:00,78.493,78.534,78.471,78.479,243370000.0
2007-08-03 00:50:00,78.468,78.507,78.466,78.5,317360000.0
2007-08-03 00:55:00,78.459,78.5,78.448,78.498,234530000.0
2007-08-03 01:00:00,78.459,78.484,78.436,78.44,383980000.0
2007-08-03 01:05:00,78.428,78.482,78.428,78.459,309800000.0
2007-08-03 01:10:00,78.437,78.472,78.42,78.42,301830000.0
2007-08-03 01:15:00,78.415,78.482,78.415,78.457,360260000.0
2007-08-03 01:20:00,78.446,78.481,78.44,78.466,291850000.0
2007-08-03 01:25:00,78.447,78.448,78.412,78.412,179410000.0
2007-08-03 01:30:00,78.448,78.449,78.401,78.444,349190000.0
2007-08-03 01:35:00,78.443,78.48,78.407,78.48,354310000.0
2007-08-03 01:40:00,78.459,78.487,78.45,78.467,539090000.0
2007-08-03 01:45:00,78.468,78.513,78.456,78.459,355400000.0
2007-08-03 01:50:00,78.467,78.5,78.46,78.489,358400000.0
2007-08-03 01:55:00,78.454,78.49,78.442,78.447,507330000.0
2007-08-03 02:00:00,78.448,78.487,78.383,78.405,364450000.0
2007-08-03 02:05:00,78.398,78.516,78.398,78.513,299410000.0
2007-08-03 02:10:00,78.467,78.506,78.452,78.468,436650000.0
2007-08-03 02:15:00,78.479,78.504,78.452,78.476,572480000.0
2007-08-03 02:20:00,78.488,78.546,78.482,78.546,474830000.0
2007-08-03 02:25:00,78.498,78.53,78.488,78.503,478620000.0
2007-08-03 02:30:00,78.498,78.58,78.498,78.511,414190000.0
2007-08-03 02:35:00,78.518,78.556,78.505,78.526,456350000.0
2007-08-03 02:40:00,78.515,78.52,78.483,78.496,458910000.0
2007-08-03 02:45:00,78.535,78.538,78.472,78.472,688140000.0
2007-08-03 02:50:00,78.475,78.551,78.472,78.511,453010000.0
2007-08-03 02:55:00,78.497,78.535,78.486,78.49,620160000.0
2007-08-03 03:00:00,78.502,78.534,78.485,78.492,581080000.0
2007-08-03 03:05:00,78.481,78.528,78.478,78.528,525480000.0
2007-08-03 03:10:00,78.5,78.547,78.476,78.5,524680000.0
2007-08-03 03:15:00,78.498,78.534,78.46,78.468,573210000.0
2007-08-03 03:20:00,78.493,78.493,78.424,78.469,557200000.0
2007-08-03 03:25:00,78.455,78.494,78.455,78.492,571220000.0
2007-08-03 03:30:00,78.474,78.518,78.462,78.481,460660000.0
2007-08-03 03:35:00,78.486,78.507,78.465,78.5,477940000.0
2007-08-03 03:40:00,78.478,78.499,78.467,78.499,315830000.0
2007-08-03 03:45:00,78.494,78.522,78.486,78.492,492200000.0
2007-08-03 03:50:00,78.496,78.531,78.493,78.513,399900000.0
2007-08-03 03:55:00,78.502,78.543,78.492,78.5,565830000.0
2007-08-03 04:00:00,78.504,78.531,78.483,78.506,333820000.0
2007-08-03 04:05:00,78.516,78.528,78.488,78.518,712200000.0
2007-08-03 04:10:00,78.501,78.53,78.49,78.53,159490000.0
2007-08-03 04:15:00,78.48,78.499,78.459,78.489,459440000.0
2007-08-03 04:20:00,78.501,78.503,78.459,78.484,416620000.0
2007-08-03 04:25:00,78.455,78.483,78.455,78.475,111590000.0
2007-08-03 04:30:00,78.468,78.485,78.448,78.457,561470000.0
2007-08-03 04:35:00,78.478,78.506,78.478,78.498,277260000.0
2007-08-03 04:40:00,78.478,78.48,78.43,78.435,546650000.0
2007-08-03 04:45:00,78.438,78.456,78.399,78.406,464740000.0
2007-08-03 04:50:00,78.409,78.449,78.397,78.399,387060000.0
2007-08-03 04:55:00,78.388,78.414,78.314,78.349,412280000.0
2007-08-03 05:00:00,78.387,78.398,78.342,78.394,668880000.0
2007-08-03 05:05:00,78.374,78.413,78.363,78.399,504380000.0
2007-08-03 05:10:00,78.362,78.421,78.362,78.415,434040000.0
2007-08-03 05:15:00,78.438,78.438,78.395,78.422,274470000.0
2007-08-03 05:20:00,78.397,78.438,78.393,78.426,584230000.0
2007-08-03 05:25:00,78.392,78.413,78.369,78.407,451650000.0
2007-08-03 05:30:00,78.391,78.434,78.391,78.416,559530000.0
2007-08-03 05:35:00,78.395,78.457,78.395,78.457,21440000.0
2007-08-03 05:40:00,78.408,78.456,78.4,78.455,531290000.0
2007-08-03 05:45:00,78.44,78.479,78.432,78.466,581600000.0
2007-08-03 05:50:00,78.461,78.523,78.457,78.523,586480000.0
2007-08-03 05:55:00,78.478,78.516,78.455,78.455,443610000.0
2007-08-03 06:00:00,78.449,78.495,78.449,78.486,661620000.0
2007-08-03 06:05:00,78.459,78.509,78.448,78.509,149070000.0
2007-08-03 06:10:00,78.44,78.454,78.433,78.454,154150000.0
2007-08-03 06:15:00,78.476,78.478,78.399,78.418,310430000.0
2007-08-03 06:20:00,78.427,78.444,78.405,78.444,143680000.0
2007-08-03 06:25:00,78.409,78.431,78.396,78.425,249020000.0
2007-08-03 06:30:00,78.387,78.44,78.387,78.438,554800000.0
2007-08-03 06:35:00,78.457,78.457,78.399,78.437,312470000.0
2007-08-03 06:40:00,78.437,78.443,78.404,78.418,448300000.0
2007-08-03 06:45:00,78.443,78.454,78.409,78.438,364860000.0
2007-08-03 06:50:00,78.409,78.472,78.401,78.426,418110000.0
2007-08-03 06:55:00,78.412,78.427,78.399,78.42,345400000.0
2007-08-03 07:00:00,78.415,78.434,78.385,78.404,348580000.0
2007-08-03 07:05:00,78.416,78.47,78.393,78.467,296330000.0
2007-08-03 07:10:00,78.431,78.457,78.419,78.457,498070000.0
2007-08-03 07:15:00,78.45,78.461,78.426,78.444,546040000.0
2007-08-03 07:20:00,78.421,78.433,78.398,78.428,515500000.0
2007-08-03 07:25:00,78.408,78.473,78.408,78.43,461530000.0
2007-08-03 07:30:00,78.442,78.462,78.397,78.406,449960000.0
2007-08-03 07:35:00,78.399,78.44,78.394,78.433,457870000.0
2007-08-03 07:40:00,78.404,78.45,78.404,78.43,452810000.0
2007-08-03 07:45:00,78.401,78.432,78.395,78.418,285090000.0
2007-08-03 07:50:00,78.428,78.43,78.375,78.396,409830000.0
2007-08-03 07:55:00,78.371,78.389,78.326,78.364,287100000.0
2007-08-03 08:00:00,78.335,78.365,78.313,78.365,367500000.0
2007-08-03 08:05:00,78.346,78.394,78.339,78.386,316660000.0
2007-08-03 08:10:00,78.374,78.421,78.366,78.393,396900000.0
2007-08-03 08:15:00,78.383,78.42,78.38,78.396,558900000.0
2007-08-03 08:20:00,78.368,78.412,78.366,78.405,380990000.0
2007-08-03 08:25:00,78.392,78.424,78.383,78.424,457110000.0
2007-08-03 08:30:00,78.409,78.422,78.385,78.399,433410000.0
2007-08-03 08:35:00,78.371,78.398,78.364,78.384,354620000.0
2007-08-03 08:40:00,78.374,78.421,78.356,78.397,82750000.0
2007-08-03 08:45:00,78.413,78.442,78.4,78.424,70780000.0
2007-08-03 08:50:00,78.414,78.466,78.414,78.457,72950000.0
2007-08-03 08:55:00,78.454,78.492,78.454,78.466,66690000.0
2007-08-03 09:00:00,78.437,78.49,78.427,78.463,74950000.0
2007-08-03 09:05:00,78.468,78.514,78.458,78.491,69420000.0
2007-08-03 09:10:00,78.469,78.493,78.464,78.464,38520000.0
2007-08-03 09:15:00,78.483,78.5,78.435,78.437,526630000.0
2007-08-03 09:20:00,78.46,78.471,78.419,78.452,339220000.0
2007-08-03 09:25:00,78.423,78.459,78.406,78.456,478660000.0
2007-08-03 09:30:00,78.446,78.473,78.423,78.433,432710000.0
2007-08-03 09:35:00,78.429,78.458,78.419,78.444,506680000.0
2007-08-03 09:40:00,78.445,78.447,78.366,78.413,351390000.0
2007-08-03 09:45:00,78.396,78.433,78.382,78.406,366600000.0
2007-08-03 09:50:00,78.372,78.392,78.32,78.363,401780000.0
2007-08-03 09:55:00,78.339,78.413,78.339,78.404,453450000.0
2007-08-03 10:00:00,78.395,78.429,78.381,78.384,389940000.0
2007-08-03 10:05:00,78.399,78.437,78.394,78.43,542090000.0
2007-08-03 10:10:00,78.402,78.423,78.391,78.398,399000000.0
2007-08-03 10:15:00,78.427,78.443,78.386,78.435,569290000.0
2007-08-03 10:20:00,78.426,78.431,78.379,78.409,579910000.0
2007-08-03 10:25:00,78.401,78.422,78.368,78.405,425540000.0
2007-08-03 10:30:00,78.379,78.419,78.379,78.408,409260000.0
2007-08-03 10:35:00,78.398,78.437,78.387,78.426,465370000.0
2007-08-03 10:40:00,78.38,78.412,78.38,78.411,190440000.0
2007-08-03 10:45:00,78.41,78.438,78.399,78.4,417250000.0
2007-08-03 10:50:00,78.408,78.49,78.406,78.47,453200000.0
2007-08-03 10:55:00,78.426,78.471,78.42,78.457,443150000.0
2007-08-03 11:00:00,78.441,78.467,78.417,78.418,536790000.0
2007-08-03 11:05:00,78.439,78.457,78.386,78.416,420590000.0
2007-08-03 11:10:00,78.408,78.424,78.379,78.379,333030000.0
2007-08-03 11:15:00,78.391,78.416,78.382,78.396,422720000.0
2007-08-03 11:20:00,78.393,78.428,78.38,78.418,484470000.0
2007-08-03 11:25:00,78.426,78.426,78.352,78.352,438690000.0
2007-08-03 11:30:00,78.362,78.41,78.353,78.371,484610000.0
2007-08-03 11:35:00,78.38,78.418,78.364,78.415,303550000.0
2007-08-03 11:40:00,78.417,78.427,78.396,78.421,136150000.0
2007-08-03 11:45:00,78.429,78.433,78.393,78.433,271380000.0
2007-08-03 11:50:00,78.409,78.439,78.405,78.431,407780000.0
2007-08-03 11:55:00,78.419,78.46,78.413,78.458,263230000.0
2007-08-03 12:00:00,78.426,78.462,78.421,78.429,175590000.0
2007-08-03 12:05:00,78.427,78.478,78.408,78.425,249640000.0
2007-08-03 12:10:00,78.407,78.431,78.393,78.408,324270000.0
2007-08-03 12:15:00,78.448,78.465,78.425,78.449,264210000.0
2007-08-03 12:20:00,78.462,78.469,78.433,78.467,190030000.0
2007-08-03 12:25:00,78.422,78.51,78.421,78.504,304030000.0
2007-08-03 12:30:00,78.518,78.529,78.456,78.486,224090000.0
2007-08-03 12:35:00,78.474,78.535,78.442,78.535,263960000.0
2007-08-03 12:40:00,78.479,78.513,78.453,78.463,329640000.0
2007-08-03 12:45:00,78.494,78.495,78.425,78.429,376770000.0
2007-08-03 12:50:00,78.436,78.488,78.436,78.465,493570000.0
2007-08-03 12:55:00,78.456,78.469,78.419,78.465,457890000.0
2007-08-03 13:00:00,78.451,78.477,78.43,78.458,420620000.0
2007-08-03 13:05:00,78.469,78.488,78.452,78.48,317570000.0
2007-08-03 13:10:00,78.439,78.454,78.405,78.429,444000000.0
2007-08-03 13:15:00,78.41,78.45,78.406,78.408,313100000.0
2007-08-03 13:20:00,78.417,78.432,78.376,78.414,422480000.0
2007-08-03 13:25:00,78.407,78.453,78.398,78.4,318860000.0
2007-08-03 13:30:00,78.395,78.476,78.395,78.47,262600000.0
2007-08-03 13:35:00,78.462,78.511,78.444,78.505,497100000.0
2007-08-03 13:40:00,78.47,78.498,78.448,78.448,339590000.0
2007-08-03 13:45:00,78.472,78.497,78.444,78.467,213800000.0
2007-08-03 13:50:00,78.46,78.486,78.441,78.485,314480000.0
2007-08-03 13:55:00,78.45,78.467,78.421,78.463,287080000.0
2007-08-03 14:00:00,78.461,78.485,78.443,78.466,187590000.0
2007-08-03 14:05:00,78.454,78.504,78.454,78.495,505180000.0
2007-08-03 14:10:00,78.48,78.504,78.464,78.477,475270000.0
2007-08-03 14:15:00,78.508,78.517,78.484,78.512,333740000.0
2007-08-03 14:20:00,78.508,78.551,78.485,78.542,472820000.0
2007-08-03 14:25:00,78.501,78.527,78.459,78.5,359900000.0
2007-08-03 14:30:00,78.452,78.452,78.249,78.272,340170000.0
2007-08-03 14:35:00,78.282,78.358,78.247,78.291,417940000.0
2007-08-03 14:40:00,78.272,78.334,78.272,78.333,281200000.0
2007-08-03 14:45:00,78.308,78.385,78.294,78.382,390640000.0
2007-08-03 14:50:00,78.385,78.42,78.346,78.381,567040000.0
2007-08-03 14:55:00,78.37,78.404,78.318,78.368,437620000.0
2007-08-03 15:00:00,78.368,78.417,78.317,78.368,568850000.0
2007-08-03 15:05:00,78.346,78.412,78.344,78.344,389430000.0
2007-08-03 15:10:00,78.4,78.4,78.306,78.345,518590000.0
2007-08-03 15:15:00,78.353,78.406,78.353,78.359,362150000.0
2007-08-03 15:20:00,78.372,78.408,78.336,78.396,189070000.0
2007-08-03 15:25:00,78.381,78.452,78.367,78.422,404660000.0
2007-08-03 15:30:00,78.41,78.437,78.303,78.304,584290000.0
2007-08-03 15:35:00,78.298,78.332,78.25,78.332,390940000.0
2007-08-03 15:40:00,78.342,78.367,78.298,78.327,434710000.0
2007-08-03 15:45:00,78.311,78.329,78.27,78.277,343540000.0
2007-08-03 15:50:00,78.302,78.308,78.246,78.285,388160000.0
2007-08-03 15:55:00,78.28,78.309,78.158,78.168,388690000.0
2007-08-03 16:00:00,78.179,78.179,78.072,78.146,342000000.0
2007-08-03 16:05:00,78.127,78.141,77.991,78.125,306110000.0
2007-08-03 16:10:00,78.117,78.152,78.078,78.134,485760000.0
2007-08-03 16:15:00,78.083,78.117,78.035,78.035,553840000.0
2007-08-03 16:20:00,78.05,78.084,77.951,78.019,498120000.0
2007-08-03 16:25:00,78.044,78.049,77.994,78.006,461920000.0
2007-08-03 16:30:00,78.003,78.05,77.954,77.954,424440000.0
2007-08-03 16:35:00,77.957,77.969,77.875,77.951,473670000.0
2007-08-03 16:40:00,77.923,77.973,77.82,77.827,91530000.0
2007-08-03 16:45:00,77.841,77.894,77.797,77.882,267610000.0
2007-08-03 16:50:00,77.896,77.933,77.87,77.926,294930000.0
2007-08-03 16:55:00,77.916,77.974,77.904,77.904,125420000.0
2007-08-03 17:00:00,77.894,78.022,77.889,77.999,145040000.0
2007-08-03 17:05:00,78.0,78.038,77.965,78.015,242130000.0
2007-08-03 17:10:00,77.965,78.042,77.965,78.028,98800000.0
2007-08-03 17:15:00,78.011,78.053,77.965,78.01,372260000.0
2007-08-03 17:20:00,78.005,78.041,77.986,78.008,182880000.0
2007-08-03 17:25:00,77.979,78.038,77.961,78.038,240800000.0
2007-08-03 17:30:00,78.017,78.052,77.999,78.02,399180000.0
2007-08-03 17:35:00,77.999,78.03,77.983,78.019,130040000.0
2007-08-03 17:40:00,78.017,78.051,77.984,78.0,330000000.0
2007-08-03 17:45:00,78.033,78.142,78.019,78.083,403020000.0
2007-08-03 17:50:00,78.086,78.129,78.065,78.08,447920000.0
2007-08-03 17:55:00,78.078,78.122,78.051,78.073,266050000.0
2007-08-03 18:00:00,78.086,78.117,78.068,78.094,310070000.0
2007-08-03 18:05:00,78.088,78.131,78.074,78.126,166520000.0
2007-08-03 18:10:00,78.12,78.198,78.12,78.189,248990000.0
2007-08-03 18:15:00,78.181,78.237,78.112,78.122,487370000.0
2007-08-03 18:20:00,78.108,78.16,78.066,78.118,125850000.0
2007-08-03 18:25:00,78.123,78.143,78.085,78.111,207650000.0
2007-08-03 18:30:00,78.123,78.165,78.108,78.113,424350000.0
2007-08-03 18:35:00,78.105,78.164,78.105,78.163,263630000.0
2007-08-03 18:40:00,78.131,78.163,78.113,78.122,285140000.0
2007-08-03 18:45:00,78.104,78.147,78.095,78.135,252920000.0
2007-08-03 18:50:00,78.125,78.161,78.1,78.127,375540000.0
2007-08-03 18:55:00,78.094,78.143,78.067,78.107,329180000.0
2007-08-03 19:00:00,78.104,78.132,78.089,78.126,399150000.0
2007-08-03 19:05:00,78.11,78.159,78.099,78.159,234870000.0
2007-08-03 19:10:00,78.155,78.164,78.126,78.141,173990000.0
2007-08-03 19:15:00,78.111,78.185,78.111,78.174,200780000.0
2007-08-03 19:20:00,78.159,78.186,78.152,78.181,258930000.0
2007-08-03 19:25:00,78.171,78.204,78.161,78.177,428630000.0
2007-08-03 19:30:00,78.167,78.219,78.166,78.202,556460000.0
2007-08-03 19:35:00,78.172,78.203,78.154,78.174,332790000.0
2007-08-03 19:40:00,78.16,78.216,78.154,78.199,505860000.0
2007-08-03 19:45:00,78.201,78.232,78.17,78.196,271270000.0
2007-08-03 19:50:00,78.187,78.207,78.166,78.204,261870000.0
2007-08-03 19:55:00,78.19,78.273,78.181,78.241,551190000.0
2007-08-03 20:00:00,78.223,78.308,78.216,78.292,503730000.0
2007-08-03 20:05:00,78.283,78.298,78.231,78.254,267380000.0
2007-08-03 20:10:00,78.264,78.266,78.206,78.216,385470000.0
2007-08-03 20:15:00,78.246,78.268,78.161,78.209,490070000.0
2007-08-03 20:20:00,78.201,78.225,78.155,78.165,430860000.0
2007-08-03 20:25:00,78.134,78.153,78.102,78.124,377940000.0
2007-08-03 20:30:00,78.119,78.171,78.076,78.122,372420000.0
2007-08-03 20:35:00,78.13,78.17,78.116,78.145,509940000.0
2007-08-03 20:40:00,78.123,78.174,78.049,78.049,374060000.0
2007-08-03 20:45:00,78.033,78.082,77.988,77.999,505030000.0
2007-08-03 20:50:00,77.971,78.111,77.968,78.08,524830000.0
2007-08-03 20:55:00,78.056,78.103,78.015,78.044,566460000.0
2007-08-03 21:00:00,78.048,78.068,77.916,77.916,491290000.0
2007-08-03 21:05:00,77.892,77.963,77.892,77.935,602080000.0
2007-08-03 21:10:00,77.902,77.962,77.896,77.91,413270000.0
2007-08-03 21:15:00,77.917,77.966,77.905,77.958,465720000.0
2007-08-03 21:20:00,77.958,77.96,77.916,77.937,376680000.0
2007-08-03 21:25:00,77.91,77.917,77.868,77.889,336520000.0
2007-08-03 21:30:00,77.896,77.941,77.87,77.877,350750000.0
2007-08-03 21:35:00,77.88,77.883,77.828,77.864,329520000.0
2007-08-03 21:40:00,77.824,77.895,77.816,77.86,523960000.0
2007-08-03 21:45:00,77.866,77.903,77.8,77.808,360100000.0
2007-08-03 21:50:00,77.815,77.843,77.773,77.84,423060000.0
2007-08-03 21:55:00,77.816,77.838,77.789,77.801,472120000.0
2007-08-03 22:00:00,77.804,77.804,77.733,77.733,322420000.0
2007-08-03 22:05:00,77.724,77.727,77.673,77.722,212790000.0
2007-08-03 22:10:00,77.721,77.737,77.699,77.699,437760000.0
2007-08-03 22:15:00,77.712,77.743,77.699,77.727,379280000.0
2007-08-03 22:20:00,77.742,77.755,77.696,77.731,291380000.0
2007-08-03 22:25:00,77.698,77.704,77.67,77.678,388150000.0
2007-08-03 22:30:00,77.69,77.729,77.681,77.701,336640000.0
2007-08-03 22:35:00,77.691,77.795,77.691,77.789,418650000.0
2007-08-03 22:40:00,77.706,77.742,77.699,77.719,168140000.0
2007-08-03 22:45:00,77.731,77.765,77.723,77.748,192420000.0
2007-08-03 22:50:00,77.741,77.761,77.72,77.744,271220000.0
2007-08-03 22:55:00,77.735,77.755,77.711,77.747,462310000.0
2007-08-06 02:00:00,77.405,77.445,77.388,77.417,645810000.0
2007-08-06 02:05:00,77.422,77.469,77.412,77.438,443830000.0
2007-08-06 02:10:00,77.414,77.415,77.344,77.344,585320000.0
2007-08-06 02:15:00,77.345,77.377,77.328,77.328,587000000.0
2007-08-06 02:20:00,77.332,77.349,77.312,77.333,394010000.0
2007-08-06 02:25:00,77.31,77.33,77.282,77.304,452840000.0
2007-08-06 02:30:00,77.303,77.361,77.299,77.347,276990000.0
2007-08-06 02:35:00,77.332,77.361,77.307,77.357,384530000.0
2007-08-06 02:40:00,77.322,77.353,77.309,77.316,351020000.0
2007-08-06 02:45:00,77.305,77.346,77.288,77.303,357580000.0
2007-08-06 02:50:00,77.296,77.328,77.29,77.321,387030000.0
2007-08-06 02:55:00,77.301,77.317,77.256,77.256,369530000.0
2007-08-06 03:00:00,77.238,77.251,77.175,77.209,376400000.0
2007-08-06 03:05:00,77.213,77.264,77.2,77.23,603140000.0
2007-08-06 03:10:00,77.219,77.267,77.177,77.25,355020000.0
2007-08-06 03:15:00,77.255,77.293,77.234,77.241,189410000.0
2007-08-06 03:20:00,77.228,77.279,77.228,77.269,426030000.0
2007-08-06 03:25:00,77.234,77.295,77.234,77.285,362410000.0
2007-08-06 03:30:00,77.293,77.309,77.228,77.252,328930000.0
2007-08-06 03:35:00,77.274,77.352,77.27,77.344,332760000.0
2007-08-06 03:40:00,77.362,77.408,77.347,77.378,331300000.0
2007-08-06 03:45:00,77.375,77.427,77.348,77.399,277560000.0
2007-08-06 03:50:00,77.411,77.44,77.385,77.439,328520000.0
2007-08-06 03:55:00,77.43,77.441,77.394,77.411,249150000.0
2007-08-06 04:00:00,77.411,77.579,77.409,77.48,301960000.0
2007-08-06 04:05:00,77.463,77.463,77.414,77.449,422830000.0
2007-08-06 04:10:00,77.462,77.462,77.414,77.454,309390000.0
2007-08-06 04:15:00,77.423,77.464,77.407,77.43,390310000.0
2007-08-06 04:20:00,77.429,77.436,77.405,77.43,499290000.0
2007-08-06 04:25:00,77.418,77.432,77.392,77.392,392150000.0
2007-08-06 04:30:00,77.382,77.43,77.357,77.378,382050000.0
2007-08-06 04:35:00,77.369,77.421,77.365,77.411,308460000.0
2007-08-06 04:40:00,77.396,77.425,77.384,77.412,253120000.0
2007-08-06 04:45:00,77.406,77.448,77.393,77.42,226990000.0
2007-08-06 04:50:00,77.404,77.439,77.4,77.438,154490000.0
2007-08-06 04:55:00,77.423,77.469,77.423,77.462,126540000.0
2007-08-06 05:00:00,77.458,77.485,77.436,77.444,452460000.0
2007-08-06 05:05:00,77.442,77.507,77.433,77.501,272770000.0
2007-08-06 05:10:00,77.462,77.476,77.414,77.428,193870000.0
2007-08-06 05:15:00,77.412,77.47,77.408,77.464,156620000.0
2007-08-06 05:20:00,77.431,77.474,77.418,77.47,386410000.0
2007-08-06 05:25:00,77.457,77.47,77.405,77.408,317330000.0
2007-08-06 05:30:00,77.426,77.437,77.395,77.4,366720000.0
2007-08-06 05:35:00,77.407,77.444,77.399,77.438,262010000.0
2007-08-06 05:40:00,77.442,77.448,77.394,77.396,356480000.0
2007-08-06 05:45:00,77.418,77.419,77.387,77.403,423490000.0
2007-08-06 05:50:00,77.422,77.422,77.366,77.399,204160000.0
2007-08-06 05:55:00,77.357,77.414,77.357,77.378,313480000.0
2007-08-06 06:00:00,77.389,77.429,77.355,77.366,482130000.0
2007-08-06 06:05:00,77.364,77.388,77.344,77.375,408730000.0
2007-08-06 06:10:00,77.366,77.381,77.336,77.364,338490000.0
2007-08-06 06:15:00,77.345,77.391,77.342,77.342,519840000.0
2007-08-06 06:20:00,77.329,77.383,77.326,77.36,302290000.0
2007-08-06 06:25:00,77.373,77.373,77.309,77.317,332200000.0
2007-08-06 06:30:00,77.351,77.386,77.33,77.38,368990000.0
2007-08-06 06:35:00,77.357,77.401,77.354,77.386,496520000.0
2007-08-06 06:40:00,77.397,77.416,77.359,77.388,477990000.0
2007-08-06 06:45:00,77.39,77.427,77.38,77.395,415020000.0
2007-08-06 06:50:00,77.399,77.436,77.368,77.395,609110000.0
2007-08-06 06:55:00,77.389,77.421,77.356,77.394,483370000.0
2007-08-06 07:00:00,77.379,77.405,77.343,77.345,595110000.0
2007-08-06 07:05:00,77.356,77.392,77.345,77.376,533790000.0
2007-08-06 07:10:00,77.358,77.395,77.339,77.339,532140000.0
2007-08-06 07:15:00,77.347,77.368,77.316,77.353,390320000.0
2007-08-06 07:20:00,77.368,77.38,77.328,77.377,534130000.0
2007-08-06 07:25:00,77.347,77.382,77.339,77.349,378770000.0
2007-08-06 07:30:00,77.354,77.38,77.319,77.325,388970000.0
2007-08-06 07:35:00,77.319,77.392,77.319,77.388,435610000.0
2007-08-06 07:40:00,77.391,77.391,77.324,77.33,478570000.0
2007-08-06 07:45:00,77.338,77.388,77.333,77.385,360320000.0
2007-08-06 07:50:00,77.361,77.387,77.352,77.373,224090000.0
2007-08-06 07:55:00,77.361,77.373,77.327,77.327,445860000.0
2007-08-06 08:00:00,77.337,77.373,77.309,77.32,534090000.0
2007-08-06 08:05:00,77.309,77.372,77.293,77.372,237650000.0
2007-08-06 08:10:00,77.38,77.426,77.354,77.404,263120000.0
2007-08-06 08:15:00,77.421,77.461,77.401,77.44,474730000.0
2007-08-06 08:20:00,77.431,77.518,77.418,77.499,325890000.0
2007-08-06 08:25:00,77.499,77.512,77.429,77.449,521020000.0
2007-08-06 08:30:00,77.461,77.482,77.412,77.426,386140000.0
2007-08-06 08:35:00,77.41,77.432,77.342,77.36,238820000.0
2007-08-06 08:40:00,77.347,77.428,77.347,77.396,195750000.0
2007-08-06 08:45:00,77.412,77.421,77.362,77.394,169740000.0
2007-08-06 08:50:00,77.388,77.523,77.38,77.431,226240000.0
2007-08-06 08:55:00,77.457,77.486,77.435,77.481,392900000.0
2007-08-06 09:00:00,77.475,77.609,77.475,77.586,333490000.0
2007-08-06 09:05:00,77.579,77.625,77.544,77.58,342360000.0
2007-08-06 09:10:00,77.551,77.602,77.514,77.547,232850000.0
2007-08-06 09:15:00,77.555,77.601,77.511,77.518,279710000.0
2007-08-06 09:20:00,77.542,77.548,77.51,77.548,258120000.0
2007-08-06 09:25:00,77.547,77.584,77.52,77.574,412410000.0
2007-08-06 09:30:00,77.564,77.621,77.559,77.589,199880000.0
2007-08-06 09:35:00,77.594,77.62,77.573,77.59,101300000.0
2007-08-06 09:40:00,77.563,77.581,77.531,77.555,475940000.0
2007-08-06 09:45:00,77.529,77.566,77.512,77.532,243060000.0
2007-08-06 09:50:00,77.548,77.604,77.54,77.554,128840000.0
2007-08-06 09:55:00,77.576,77.593,77.55,77.583,305820000.0
2007-08-06 10:00:00,77.567,77.627,77.56,77.589,243760000.0
2007-08-06 10:05:00,77.557,77.598,77.538,77.566,436690000.0
2007-08-06 10:10:00,77.569,77.575,77.524,77.556,387480000.0
2007-08-06 10:15:00,77.556,77.603,77.547,77.56,324970000.0
2007-08-06 10:20:00,77.56,77.584,77.541,77.584,114830000.0
2007-08-06 10:25:00,77.606,77.617,77.579,77.598,374490000.0
2007-08-06 10:30:00,77.576,77.612,77.563,77.606,255080000.0
2007-08-06 10:35:00,77.582,77.624,77.568,77.602,168950000.0
2007-08-06 10:40:00,77.594,77.594,77.512,77.52,373030000.0
2007-08-06 10:45:00,77.531,77.547,77.49,77.509,75150000.0
2007-08-06 10:50:00,77.533,77.612,77.532,77.608,222550000.0
2007-08-06 10:55:00,77.59,77.609,77.562,77.596,124380000.0
2007-08-06 11:00:00,77.59,77.635,77.59,77.615,82000000.0
2007-08-06 11:05:00,77.632,77.659,77.57,77.582,287180000.0
2007-08-06 11:10:00,77.594,77.617,77.57,77.575,244560000.0
2007-08-06 11:15:00,77.591,77.642,77.587,77.623,74620000.0
2007-08-06 11:20:00,77.633,77.641,77.593,77.594,462420000.0
2007-08-06 11:25:00,77.624,77.628,77.566,77.578,432750000.0
2007-08-06 11:30:00,77.594,77.636,77.574,77.625,483350000.0
2007-08-06 11:35:00,77.634,77.677,77.605,77.632,529170000.0
2007-08-06 11:40:00,77.639,77.644,77.583,77.63,568330000.0
2007-08-06 11:45:00,77.606,77.682,77.57,77.595,502530000.0
2007-08-06 11:50:00,77.614,77.626,77.567,77.574,311380000.0
2007-08-06 11:55:00,77.598,77.633,77.559,77.602,354320000.0
2007-08-06 12:00:00,77.597,77.659,77.597,77.603,376030000.0
2007-08-06 12:05:00,77.635,77.679,77.606,77.671,408320000.0
2007-08-06 12:10:00,77.625,77.659,77.605,77.659,345550000.0
2007-08-06 12:15:00,77.632,77.698,77.578,77.661,448350000.0
2007-08-06 12:20:00,77.69,77.769,77.664,77.724,382980000.0
2007-08-06 12:25:00,77.742,77.759,77.686,77.701,577940000.0
2007-08-06 12:30:00,77.728,77.768,77.717,77.726,414620000.0
2007-08-06 12:35:00,77.727,77.762,77.713,77.751,214950000.0
2007-08-06 12:40:00,77.74,77.754,77.723,77.739,345650000.0
2007-08-06 12:45:00,77.733,77.779,77.727,77.767,505270000.0
2007-08-06 12:50:00,77.748,77.819,77.746,77.795,385440000.0
2007-08-06 12:55:00,77.809,77.813,77.729,77.729,579230000.0
2007-08-06 13:00:00,77.752,77.83,77.722,77.741,437330000.0
2007-08-06 13:05:00,77.76,77.782,77.713,77.754,562590000.0
2007-08-06 13:10:00,77.748,77.76,77.725,77.745,399510000.0
2007-08-06 13:15:00,77.728,77.772,77.728,77.759,284460000.0
2007-08-06 13:20:00,77.738,77.799,77.738,77.775,415110000.0
2007-08-06 13:25:00,77.803,77.827,77.78,77.827,335860000.0
2007-08-06 13:30:00,77.825,77.943,77.819,77.879,360930000.0
2007-08-06 13:35:00,77.896,77.916,77.86,77.897,478900000.0
2007-08-06 13:40:00,77.854,77.861,77.802,77.822,320220000.0
2007-08-06 13:45:00,77.795,77.842,77.784,77.803,477280000.0
2007-08-06 13:50:00,77.801,77.808,77.75,77.779,508390000.0
2007-08-06 13:55:00,77.793,77.803,77.755,77.797,289350000.0
2007-08-06 14:00:00,77.818,77.872,77.78,77.78,292600000.0
2007-08-06 14:05:00,77.798,77.817,77.761,77.804,527030000.0
2007-08-06 14:10:00,77.795,77.804,77.757,77.782,215090000.0
2007-08-06 14:15:00,77.787,77.804,77.762,77.766,342250000.0
2007-08-06 14:20:00,77.752,77.774,77.73,77.749,505750000.0
2007-08-06 14:25:00,77.799,77.799,77.753,77.781,252230000.0
2007-08-06 14:30:00,77.755,77.864,77.754,77.842,314790000.0
2007-08-06 14:35:00,77.829,77.86,77.8,77.829,420710000.0
2007-08-06 14:40:00,77.853,77.855,77.788,77.8,304380000.0
2007-08-06 14:45:00,77.815,77.851,77.79,77.84,437190000.0
2007-08-06 14:50:00,77.839,77.841,77.797,77.823,482280000.0
2007-08-06 14:55:00,77.858,77.858,77.805,77.839,401240000.0
2007-08-06 15:00:00,77.844,77.886,77.802,77.823,452610000.0
2007-08-06 15:05:00,77.809,77.825,77.76,77.822,483600000.0
2007-08-06 15:10:00,77.807,77.808,77.759,77.763,372640000.0
2007-08-06 15:15:00,77.773,77.809,77.732,77.738,332220000.0
2007-08-06 15:20:00,77.758,77.813,77.743,77.763,380920000.0
2007-08-06 15:25:00,77.764,77.764,77.654,77.68,220870000.0
2007-08-06 15:30:00,77.665,77.788,77.651,77.76,307550000.0
2007-08-06 15:35:00,77.746,77.757,77.648,77.66,189660000.0
2007-08-06 15:40:00,77.701,77.701,77.635,77.654,329500000.0
2007-08-06 15:45:00,77.629,77.663,77.593,77.623,381040000.0
2007-08-06 15:50:00,77.596,77.641,77.553,77.63,301730000.0
2007-08-06 15:55:00,77.664,77.707,77.642,77.69,178760000.0
2007-08-06 16:00:00,77.699,77.714,77.631,77.645,426930000.0
2007-08-06 16:05:00,77.634,77.707,77.623,77.673,420780000.0
2007-08-06 16:10:00,77.697,77.708,77.647,77.704,330500000.0
2007-08-06 16:15:00,77.708,77.736,77.675,77.676,400850000.0
2007-08-06 16:20:00,77.685,77.73,77.659,77.708,308620000.0
2007-08-06 16:25:00,77.727,77.731,77.65,77.661,484910000.0
2007-08-06 16:30:00,77.652,77.687,77.614,77.645,444490000.0
2007-08-06 16:35:00,77.611,77.666,77.609,77.635,479790000.0
2007-08-06 16:40:00,77.646,77.646,77.573,77.624,427740000.0
2007-08-06 16:45:00,77.615,77.658,77.605,77.648,407010000.0
2007-08-06 16:50:00,77.645,77.649,77.556,77.594,422080000.0
2007-08-06 16:55:00,77.611,77.669,77.576,77.636,549520000.0
2007-08-06 17:00:00,77.639,77.645,77.579,77.589,450590000.0
2007-08-06 17:05:00,77.601,77.63,77.585,77.622,451150000.0
2007-08-06 17:10:00,77.624,77.668,77.606,77.653,424880000.0
2007-08-06 17:15:00,77.642,77.766,77.641,77.764,396370000.0
2007-08-06 17:20:00,77.731,77.771,77.7,77.73,441640000.0
2007-08-06 17:25:00,77.755,77.783,77.717,77.783,413400000.0
2007-08-06 17:30:00,77.786,77.801,77.743,77.762,418280000.0
2007-08-06 17:35:00,77.764,77.8,77.739,77.8,596260000.0
2007-08-06 17:40:00,77.792,77.802,77.753,77.766,560790000.0
2007-08-06 17:45:00,77.792,77.915,77.763,77.865,451520000.0
2007-08-06 17:50:00,77.886,77.915,77.855,77.895,535130000.0
2007-08-06 17:55:00,77.905,77.909,77.852,77.853,380130000.0
2007-08-06 18:00:00,77.838,77.864,77.779,77.822,453550000.0
2007-08-06 18:05:00,77.83,77.865,77.781,77.847,398870000.0
2007-08-06 18:10:00,77.854,77.879,77.829,77.869,387920000.0
2007-08-06 18:15:00,77.895,77.983,77.868,77.962,364580000.0
2007-08-06 18:20:00,77.934,77.965,77.881,77.899,509950000.0
2007-08-06 18:25:00,77.919,77.923,77.882,77.91,411910000.0
2007-08-06 18:30:00,77.887,77.984,77.887,77.984,487350000.0
2007-08-06 18:35:00,77.963,78.01,77.956,77.972,352780000.0
2007-08-06 18:40:00,77.998,78.094,77.974,78.087,539150000.0
2007-08-06 18:45:00,78.071,78.14,78.05,78.108,133490000.0
2007-08-06 18:50:00,78.087,78.128,78.065,78.067,70010000.0
2007-08-06 18:55:00,78.087,78.087,78.02,78.048,53780000.0
2007-08-06 19:00:00,78.031,78.055,78.016,78.038,63580000.0
2007-08-06 19:05:00,78.018,78.041,77.98,78.008,60710000.0
2007-08-06 19:10:00,77.989,77.989,77.951,77.971,66010000.0
2007-08-06 19:15:00,77.977,78.031,77.956,78.03,87950000.0
2007-08-06 19:20:00,78.029,78.042,77.99,78.022,448980000.0
2007-08-06 19:25:00,78.038,78.055,78.008,78.032,439380000.0
2007-08-06 19:30:00,78.006,78.047,77.988,78.039,464960000.0
2007-08-06 19:35:00,78.027,78.055,77.998,78.029,515730000.0
2007-08-06 19:40:00,78.026,78.036,77.969,77.98,563340000.0
2007-08-06 19:45:00,77.972,78.003,77.955,77.97,506790000.0
2007-08-06 19:50:00,77.96,78.005,77.951,78.002,313270000.0
2007-08-06 19:55:00,78.022,78.022,77.943,77.961,345780000.0
2007-08-06 20:00:00,77.955,77.982,77.934,77.949,395330000.0
2007-08-06 20:05:00,77.951,77.993,77.936,77.993,396910000.0
2007-08-06 20:10:00,78.011,78.012,77.955,77.973,362150000.0
2007-08-06 20:15:00,77.997,78.041,77.976,78.009,436560000.0
2007-08-06 20:20:00,77.981,78.022,77.981,78.013,459640000.0
2007-08-06 20:25:00,78.024,78.028,77.958,77.972,436840000.0
2007-08-06 20:30:00,77.987,78.009,77.959,77.968,452060000.0
2007-08-06 20:35:00,77.969,78.051,77.969,78.01,525680000.0
2007-08-06 20:40:00,78.045,78.169,78.011,78.151,569650000.0
2007-08-06 20:45:00,78.141,78.165,78.104,78.119,494500000.0
2007-08-06 20:50:00,78.153,78.189,78.125,78.136,316010000.0
2007-08-06 20:55:00,78.155,78.166,78.092,78.123,346350000.0
2007-08-06 21:00:00,78.112,78.167,78.103,78.139,386800000.0
2007-08-06 21:05:00,78.124,78.224,78.124,78.219,400560000.0
2007-08-06 21:10:00,78.243,78.379,78.212,78.351,371710000.0
2007-08-06 21:15:00,78.399,78.482,78.399,78.434,447670000.0
2007-08-06 21:20:00,78.416,78.463,78.401,78.422,408230000.0
2007-08-06 21:25:00,78.451,78.52,78.422,78.5,607550000.0
2007-08-06 21:30:00,78.531,78.58,78.428,78.428,410310000.0
2007-08-06 21:35:00,78.423,78.478,78.41,78.414,205200000.0
2007-08-06 21:40:00,78.449,78.515,78.436,78.478,444260000.0
2007-08-06 21:45:00,78.486,78.563,78.475,78.512,422920000.0
2007-08-06 21:50:00,78.519,78.53,78.507,78.513,191940000.0
2007-08-06 21:55:00,78.536,78.559,78.511,78.531,670280000.0
2007-08-06 22:00:00,78.52,78.546,78.511,78.526,444160000.0
2007-08-06 22:05:00,78.522,78.533,78.474,78.476,563590000.0
2007-08-06 22:10:00,78.499,78.502,78.439,78.449,579930000.0
2007-08-06 22:15:00,78.457,78.487,78.435,78.453,532380000.0
2007-08-06 22:20:00,78.475,78.481,78.447,78.45,301400000.0
2007-08-06 22:25:00,78.485,78.49,78.448,78.448,550800000.0
2007-08-06 22:30:00,78.475,78.483,78.427,78.428,433840000.0
2007-08-06 22:35:00,78.425,78.447,78.416,78.446,565580000.0
2007-08-06 22:40:00,78.469,78.469,78.431,78.461,408880000.0
2007-08-06 22:45:00,78.473,78.479,78.404,78.44,555530000.0
2007-08-06 22:50:00,78.419,78.463,78.412,78.425,501620000.0
2007-08-06 22:55:00,78.458,78.461,78.424,78.442,682120000.0
2007-08-06 23:00:00,78.429,78.471,78.423,78.445,392170000.0
2007-08-06 23:05:00,78.435,78.466,78.429,78.442,649470000.0
2007-08-06 23:10:00,78.461,78.466,78.421,78.462,427480000.0
2007-08-06 23:15:00,78.434,78.486,78.428,78.475,686340000.0
2007-08-06 23:20:00,78.426,78.455,78.426,78.436,432480000.0
2007-08-06 23:25:00,78.473,78.477,78.437,78.443,558820000.0
2007-08-06 23:30:00,78.438,78.484,78.425,78.429,592700000.0
2007-08-06 23:35:00,78.421,78.46,78.419,78.456,552620000.0
2007-08-06 23:40:00,78.455,78.458,78.43,78.436,439360000.0
2007-08-06 23:45:00,78.474,78.479,78.444,78.451,262780000.0
2007-08-06 23:50:00,78.455,78.485,78.433,78.44,687940000.0
2007-08-06 23:55:00,78.471,78.471,78.436,78.455,311950000.0
2007-08-07 00:00:00,78.445,78.447,78.404,78.425,534850000.0
2007-08-07 00:05:00,78.425,78.469,78.419,78.453,565650000.0
2007-08-07 00:10:00,78.441,78.455,78.41,78.454,475900000.0
2007-08-07 00:15:00,78.444,78.451,78.395,78.42,433440000.0
2007-08-07 00:20:00,78.386,78.412,78.373,78.378,639290000.0
2007-08-07 00:25:00,78.418,78.418,78.368,78.372,473440000.0
2007-08-07 00:30:00,78.394,78.431,78.383,78.388,543030000.0
2007-08-07 00:35:00,78.383,78.43,78.364,78.416,546700000.0
2007-08-07 00:40:00,78.411,78.427,78.366,78.398,576640000.0
2007-08-07 00:45:00,78.454,78.458,78.364,78.392,564210000.0
2007-08-07 00:50:00,78.363,78.395,78.347,78.354,545480000.0
2007-08-07 00:55:00,78.405,78.405,78.358,78.365,564030000.0
2007-08-07 01:00:00,78.375,78.39,78.338,78.354,606250000.0
2007-08-07 01:05:00,78.338,78.364,78.314,78.342,442620000.0
2007-08-07 01:10:00,78.336,78.339,78.288,78.316,676640000.0
2007-08-07 01:15:00,78.309,78.339,78.285,78.296,421480000.0
2007-08-07 01:20:00,78.303,78.356,78.303,78.329,559430000.0
2007-08-07 01:25:00,78.354,78.361,78.303,78.303,423210000.0
2007-08-07 01:30:00,78.309,78.345,78.29,78.336,614360000.0
2007-08-07 01:35:00,78.34,78.391,78.34,78.366,468700000.0
2007-08-07 01:40:00,78.403,78.407,78.276,78.292,582410000.0
2007-08-07 01:45:00,78.286,78.385,78.281,78.357,438490000.0
2007-08-07 01:50:00,78.362,78.401,78.34,78.341,300920000.0
2007-08-07 01:55:00,78.365,78.365,78.316,78.343,371440000.0
2007-08-07 02:00:00,78.335,78.362,78.294,78.313,394070000.0
2007-08-07 02:05:00,78.318,78.363,78.309,78.327,324270000.0
2007-08-07 02:10:00,78.355,78.355,78.304,78.322,395550000.0
2007-08-07 02:15:00,78.328,78.393,78.323,78.357,618880000.0
2007-08-07 02:20:00,78.34,78.363,78.32,78.342,483600000.0
2007-08-07 02:25:00,78.371,78.375,78.326,78.332,622330000.0
2007-08-07 02:30:00,78.341,78.378,78.316,78.316,186130000.0
2007-08-07 02:35:00,78.319,78.376,78.313,78.33,535000000.0
2007-08-07 02:40:00,78.36,78.36,78.328,78.342,307790000.0
2007-08-07 02:45:00,78.337,78.384,78.331,78.333,489350000.0
2007-08-07 02:50:00,78.334,78.353,78.32,78.33,416180000.0
2007-08-07 02:55:00,78.364,78.364,78.308,78.317,607090000.0
2007-08-07 03:00:00,78.325,78.356,78.298,78.324,553030000.0
2007-08-07 03:05:00,78.335,78.366,78.323,78.353,579400000.0
2007-08-07 03:10:00,78.394,78.395,78.347,78.362,536410000.0
2007-08-07 03:15:00,78.354,78.411,78.352,78.363,555620000.0
2007-08-07 03:20:00,78.382,78.382,78.314,78.314,442760000.0
2007-08-07 03:25:00,78.332,78.335,78.295,78.31,737580000.0
2007-08-07 03:30:00,78.309,78.322,78.276,78.308,436740000.0
2007-08-07 03:35:00,78.321,78.321,78.262,78.27,325090000.0
2007-08-07 03:40:00,78.294,78.294,78.238,78.241,354810000.0
2007-08-07 03:45:00,78.225,78.274,78.216,78.241,712140000.0
2007-08-07 03:50:00,78.238,78.274,78.215,78.274,437830000.0
2007-08-07 03:55:00,78.305,78.305,78.25,78.277,491800000.0
2007-08-07 04:00:00,78.288,78.306,78.266,78.271,579360000.0
2007-08-07 04:05:00,78.258,78.291,78.251,78.257,600060000.0
2007-08-07 04:10:00,78.291,78.301,78.255,78.296,356450000.0
2007-08-07 04:15:00,78.266,78.303,78.257,78.297,707990000.0
2007-08-07 04:20:00,78.305,78.31,78.284,78.291,424980000.0
2007-08-07 04:25:00,78.315,78.354,78.293,78.34,496620000.0
2007-08-07 04:30:00,78.331,78.411,78.331,78.381,566730000.0
2007-08-07 04:35:00,78.37,78.426,78.362,78.412,335200000.0
2007-08-07 04:40:00,78.446,78.446,78.402,78.43,327940000.0
2007-08-07 04:45:00,78.452,78.457,78.393,78.402,307100000.0
2007-08-07 04:50:00,78.409,78.432,78.378,78.413,337720000.0
2007-08-07 04:55:00,78.451,78.49,78.414,78.42,734910000.0
2007-08-07 05:00:00,78.412,78.426,78.385,78.415,514000000.0
2007-08-07 05:05:00,78.396,78.426,78.383,78.399,415160000.0
2007-08-07 05:10:00,78.433,78.439,78.384,78.409,590160000.0
2007-08-07 05:15:00,78.418,78.425,78.387,78.424,567590000.0
2007-08-07 05:20:00,78.404,78.431,78.377,78.38,475280000.0
2007-08-07 05:25:00,78.419,78.419,78.355,78.355,556230000.0
2007-08-07 05:30:00,78.369,78.406,78.361,78.38,557860000.0
2007-08-07 05:35:00,78.383,78.397,78.355,78.394,269420000.0
2007-08-07 05:40:00,78.42,78.42,78.363,78.377,465470000.0
2007-08-07 05:45:00,78.349,78.388,78.343,78.351,356200000.0
2007-08-07 05:50:00,78.329,78.342,78.308,78.317,671500000.0
2007-08-07 05:55:00,78.345,78.345,78.298,78.322,315510000.0
2007-08-07 06:00:00,78.333,78.353,78.3,78.315,667760000.0
2007-08-07 06:05:00,78.306,78.341,78.287,78.289,484800000.0
2007-08-07 06:10:00,78.322,78.322,78.278,78.281,625000000.0
2007-08-07 06:15:00,78.294,78.367,78.294,78.331,541760000.0
2007-08-07 06:20:00,78.305,78.368,78.305,78.315,214540000.0
2007-08-07 06:25:00,78.323,78.335,78.293,78.319,664900000.0
2007-08-07 06:30:00,78.374,78.376,78.33,78.331,142180000.0
2007-08-07 06:35:00,78.304,78.333,78.292,78.314,442420000.0
2007-08-07 06:40:00,78.335,78.335,78.287,78.301,413800000.0
2007-08-07 06:45:00,78.294,78.323,78.269,78.298,577330000.0
2007-08-07 06:50:00,78.294,78.316,78.277,78.303,303460000.0
2007-08-07 06:55:00,78.341,78.341,78.277,78.317,389850000.0
2007-08-07 07:00:00,78.31,78.333,78.296,78.309,625290000.0
2007-08-07 07:05:00,78.316,78.352,78.285,78.306,408380000.0
2007-08-07 07:10:00,78.352,78.352,78.282,78.304,422850000.0
2007-08-07 07:15:00,78.281,78.327,78.272,78.32,459410000.0
2007-08-07 07:20:00,78.3,78.342,78.292,78.292,175480000.0
2007-08-07 07:25:00,78.335,78.356,78.276,78.303,371680000.0
2007-08-07 07:30:00,78.297,78.343,78.291,78.319,339440000.0
2007-08-07 07:35:00,78.284,78.327,78.278,78.287,253100000.0
2007-08-07 07:40:00,78.326,78.326,78.272,78.284,403210000.0
2007-08-07 07:45:00,78.272,78.314,78.251,78.251,345450000.0
2007-08-07 07:50:00,78.259,78.284,78.244,78.267,324110000.0
2007-08-07 07:55:00,78.274,78.298,78.251,78.288,269830000.0
2007-08-07 08:00:00,78.295,78.385,78.287,78.343,488060000.0
2007-08-07 08:05:00,78.335,78.346,78.302,78.308,298580000.0
2007-08-07 08:10:00,78.337,78.339,78.29,78.295,238060000.0
2007-08-07 08:15:00,78.29,78.324,78.289,78.303,535870000.0
2007-08-07 08:20:00,78.307,78.35,78.302,78.338,254550000.0
2007-08-07 08:25:00,78.363,78.364,78.323,78.344,298450000.0
2007-08-07 08:30:00,78.337,78.364,78.321,78.322,547600000.0
2007-08-07 08:35:00,78.325,78.367,78.316,78.34,436880000.0
2007-08-07 08:40:00,78.377,78.421,78.347,78.383,342760000.0
2007-08-07 08:45:00,78.392,78.413,78.366,78.395,475810000.0
2007-08-07 08:50:00,78.372,78.396,78.343,78.368,333240000.0
2007-08-07 08:55:00,78.382,78.455,78.363,78.392,330070000.0
2007-08-07 09:00:00,78.41,78.426,78.381,78.392,431880000.0
2007-08-07 09:05:00,78.402,78.426,78.326,78.333,254330000.0
2007-08-07 09:10:00,78.32,78.341,78.287,78.329,422050000.0
2007-08-07 09:15:00,78.351,78.351,78.295,78.318,405380000.0
2007-08-07 09:20:00,78.327,78.362,78.32,78.322,501490000.0
2007-08-07 09:25:00,78.353,78.374,78.321,78.34,561250000.0
2007-08-07 09:30:00,78.316,78.338,78.26,78.27,337660000.0
2007-08-07 09:35:00,78.259,78.297,78.247,78.273,452300000.0
2007-08-07 09:40:00,78.29,78.294,78.242,78.264,308720000.0
2007-08-07 09:45:00,78.282,78.284,78.236,78.263,449520000.0
2007-08-07 09:50:00,78.243,78.271,78.229,78.235,495290000.0
2007-08-07 09:55:00,78.258,78.273,78.214,78.257,549120000.0
2007-08-07 10:00:00,78.286,78.3,78.256,78.266,508820000.0
2007-08-07 10:05:00,78.286,78.298,78.255,78.287,546240000.0
2007-08-07 10:10:00,78.325,78.325,78.261,78.261,438010000.0
2007-08-07 10:15:00,78.249,78.304,78.249,78.28,440070000.0
2007-08-07 10:20:00,78.265,78.326,78.264,78.296,446550000.0
2007-08-07 10:25:00,78.325,78.325,78.28,78.323,360340000.0
2007-08-07 10:30:00,78.302,78.352,78.286,78.29,432190000.0
2007-08-07 10:35:00,78.295,78.345,78.274,78.325,406510000.0
2007-08-07 10:40:00,78.359,78.359,78.3,78.318,604620000.0
2007-08-07 10:45:00,78.325,78.352,78.303,78.33,446670000.0
2007-08-07 10:50:00,78.298,78.335,78.281,78.327,419400000.0
2007-08-07 10:55:00,78.336,78.357,78.312,78.327,445730000.0
2007-08-07 11:00:00,78.322,78.356,78.312,78.334,402960000.0
2007-08-07 11:05:00,78.308,78.333,78.294,78.325,422950000.0
2007-08-07 11:10:00,78.311,78.362,78.304,78.32,538390000.0
2007-08-07 11:15:00,78.32,78.361,78.303,78.316,373560000.0
2007-08-07 11:20:00,78.299,78.35,78.299,78.31,309890000.0
2007-08-07 11:25:00,78.375,78.375,78.306,78.336,402930000.0
2007-08-07 11:30:00,78.329,78.365,78.302,78.322,315030000.0
2007-08-07 11:35:00,78.31,78.337,78.303,78.316,427630000.0
2007-08-07 11:40:00,78.334,78.361,78.311,78.337,339470000.0
2007-08-07 11:45:00,78.328,78.374,78.322,78.35,235290000.0
2007-08-07 11:50:00,78.341,78.366,78.331,78.336,235810000.0
2007-08-07 11:55:00,78.388,78.389,78.321,78.325,468400000.0
2007-08-07 12:00:00,78.344,78.366,78.33,78.347,176120000.0
2007-08-07 12:05:00,78.344,78.357,78.311,78.325,258790000.0
2007-08-07 12:10:00,78.353,78.353,78.288,78.312,312850000.0
2007-08-07 12:15:00,78.299,78.344,78.287,78.31,226510000.0
2007-08-07 12:20:00,78.316,78.347,78.304,78.321,292620000.0
2007-08-07 12:25:00,78.364,78.364,78.292,78.329,370370000.0
2007-08-07 12:30:00,78.335,78.362,78.303,78.327,292870000.0
2007-08-07 12:35:00,78.318,78.332,78.302,78.31,206920000.0
2007-08-07 12:40:00,78.37,78.37,78.304,78.349,274250000.0
2007-08-07 12:45:00,78.304,78.324,78.293,78.3,410880000.0
2007-08-07 12:50:00,78.29,78.323,78.233,78.233,485930000.0
2007-08-07 12:55:00,78.275,78.275,78.238,78.248,360550000.0
2007-08-07 13:00:00,78.238,78.294,78.232,78.279,260280000.0
2007-08-07 13:05:00,78.249,78.304,78.249,78.296,279630000.0
2007-08-07 13:10:00,78.317,78.317,78.28,78.299,334010000.0
2007-08-07 13:15:00,78.289,78.334,78.287,78.302,411670000.0
2007-08-07 13:20:00,78.289,78.325,78.28,78.289,327550000.0
2007-08-07 13:25:00,78.325,78.327,78.289,78.324,323960000.0
2007-08-07 13:30:00,78.306,78.353,78.3,78.311,331080000.0
2007-08-07 13:35:00,78.302,78.345,78.302,78.325,448000000.0
2007-08-07 13:40:00,78.355,78.355,78.309,78.321,172120000.0
2007-08-07 13:45:00,78.328,78.364,78.283,78.318,407370000.0
2007-08-07 13:50:00,78.335,78.366,78.312,78.366,583130000.0
2007-08-07 13:55:00,78.374,78.374,78.331,78.338,414370000.0
2007-08-07 14:00:00,78.343,78.363,78.302,78.302,428460000.0
2007-08-07 14:05:00,78.312,78.325,78.293,78.325,350670000.0
2007-08-07 14:10:00,78.343,78.343,78.291,78.296,387540000.0
2007-08-07 14:15:00,78.289,78.339,78.289,78.332,395860000.0
2007-08-07 14:20:00,78.304,78.329,78.269,78.281,378790000.0
2007-08-07 14:25:00,78.311,78.311,78.251,78.27,275410000.0
2007-08-07 14:30:00,78.258,78.284,78.23,78.278,490510000.0
2007-08-07 14:35:00,78.273,78.306,78.259,78.277,552130000.0
2007-08-07 14:40:00,78.304,78.308,78.239,78.254,379020000.0
2007-08-07 14:45:00,78.232,78.232,78.117,78.144,469800000.0
2007-08-07 14:50:00,78.14,78.195,78.126,78.194,413850000.0
2007-08-07 14:55:00,78.213,78.223,78.181,78.212,457150000.0
2007-08-07 15:00:00,78.192,78.244,78.182,78.184,362960000.0
2007-08-07 15:05:00,78.17,78.195,78.151,78.164,393010000.0
2007-08-07 15:10:00,78.183,78.184,78.133,78.138,394730000.0
2007-08-07 15:15:00,78.131,78.177,78.131,78.166,371310000.0
2007-08-07 15:20:00,78.158,78.19,78.157,78.176,291690000.0
2007-08-07 15:25:00,78.202,78.202,78.114,78.157,493420000.0
2007-08-07 15:30:00,78.161,78.161,78.054,78.09,551570000.0
2007-08-07 15:35:00,78.082,78.141,78.075,78.133,519580000.0
2007-08-07 15:40:00,78.12,78.157,78.11,78.114,471460000.0
2007-08-07 15:45:00,78.128,78.172,78.114,78.12,394910000.0
2007-08-07 15:50:00,78.13,78.163,78.113,78.142,486820000.0
2007-08-07 15:55:00,78.145,78.164,78.102,78.121,573530000.0
2007-08-07 16:00:00,78.112,78.155,78.092,78.106,362130000.0
2007-08-07 16:05:00,78.102,78.153,78.102,78.14,477940000.0
2007-08-07 16:10:00,78.164,78.164,78.066,78.08,384200000.0
2007-08-07 16:15:00,78.073,78.153,78.073,78.117,381960000.0
2007-08-07 16:20:00,78.119,78.145,78.102,78.121,416560000.0
2007-08-07 16:25:00,78.128,78.176,78.107,78.118,314810000.0
2007-08-07 16:30:00,78.109,78.141,78.09,78.116,374560000.0
2007-08-07 16:35:00,78.111,78.16,78.108,78.138,503670000.0
2007-08-07 16:40:00,78.161,78.177,78.115,78.122,526610000.0
2007-08-07 16:45:00,78.113,78.14,78.08,78.103,490570000.0
2007-08-07 16:50:00,78.09,78.095,78.038,78.042,441220000.0
2007-08-07 16:55:00,78.074,78.074,77.992,78.015,467560000.0
2007-08-07 17:00:00,78.01,78.088,78.003,78.057,427440000.0
2007-08-07 17:05:00,78.04,78.056,77.985,77.997,571280000.0
2007-08-07 17:10:00,78.021,78.05,77.986,78.02,364320000.0
2007-08-07 17:15:00,78.004,78.095,78.004,78.063,514540000.0
2007-08-07 17:20:00,78.053,78.082,78.043,78.073,289930000.0
2007-08-07 17:25:00,78.09,78.09,78.033,78.042,378860000.0
2007-08-07 17:30:00,78.044,78.085,78.033,78.043,346690000.0
2007-08-07 17:35:00,78.048,78.09,78.043,78.062,182970000.0
2007-08-07 17:40:00,78.077,78.081,78.017,78.022,435010000.0
2007-08-07 17:45:00,78.032,78.122,78.029,78.099,300240000.0
2007-08-07 17:50:00,78.081,78.1,78.062,78.088,267830000.0
2007-08-07 17:55:00,78.122,78.141,78.064,78.088,431620000.0
2007-08-07 18:00:00,78.081,78.12,78.073,78.116,353710000.0
2007-08-07 18:05:00,78.123,78.148,78.095,78.141,194760000.0
2007-08-07 18:10:00,78.164,78.164,78.103,78.123,478070000.0
2007-08-07 18:15:00,78.14,78.143,78.105,78.133,540700000.0
2007-08-07 18:20:00,78.111,78.139,78.1,78.112,328350000.0
2007-08-07 18:25:00,78.132,78.132,78.096,78.107,467460000.0
2007-08-07 18:30:00,78.102,78.174,78.102,78.151,307590000.0
2007-08-07 18:35:00,78.14,78.162,78.114,78.127,285380000.0
2007-08-07 18:40:00,78.163,78.163,78.101,78.101,399570000.0
2007-08-07 18:45:00,78.098,78.125,78.063,78.101,312850000.0
2007-08-07 18:50:00,78.099,78.144,78.092,78.108,363150000.0
2007-08-07 18:55:00,78.145,78.145,78.101,78.105,497380000.0
2007-08-07 19:00:00,78.098,78.15,78.092,78.136,515420000.0
2007-08-07 19:05:00,78.119,78.179,78.108,78.136,504800000.0
2007-08-07 19:10:00,78.163,78.183,78.127,78.14,440960000.0
2007-08-07 19:15:00,78.13,78.187,78.12,78.181,471850000.0
2007-08-07 19:20:00,78.157,78.198,78.148,78.157,475590000.0
2007-08-07 19:25:00,78.166,78.175,78.143,78.175,514080000.0
2007-08-07 19:30:00,78.15,78.186,78.146,78.179,260750000.0
2007-08-07 19:35:00,78.156,78.163,78.128,78.132,443410000.0
2007-08-07 19:40:00,78.156,78.173,78.14,78.166,510080000.0
2007-08-07 19:45:00,78.155,78.184,78.148,78.182,420800000.0
2007-08-07 19:50:00,78.166,78.203,78.133,78.135,402260000.0
2007-08-07 19:55:00,78.172,78.179,78.129,78.137,427610000.0
2007-08-07 20:00:00,78.138,78.178,78.124,78.148,462620000.0
2007-08-07 20:05:00,78.125,78.163,78.11,78.145,309560000.0
2007-08-07 20:10:00,78.159,78.159,78.063,78.064,433640000.0
2007-08-07 20:15:00,78.018,78.177,78.005,78.084,352370000.0
2007-08-07 20:20:00,78.032,78.102,78.013,78.025,260450000.0
2007-08-07 20:25:00,78.027,78.052,77.795,77.795,296830000.0
2007-08-07 20:30:00,77.792,77.908,77.756,77.88,244800000.0
2007-08-07 20:35:00,77.838,77.893,77.773,77.893,510060000.0
2007-08-07 20:40:00,77.885,78.007,77.846,77.964,371980000.0
2007-08-07 20:45:00,77.966,78.008,77.884,78.004,519020000.0
2007-08-07 20:50:00,78.008,78.026,77.988,78.006,521280000.0
2007-08-07 20:55:00,77.978,78.189,77.975,78.174,559770000.0
2007-08-07 21:05:00,78.201,78.207,78.2,78.206,114220000.0
2007-08-07 21:10:00,78.21,78.218,78.193,78.194,174680000.0
2007-08-07 21:20:00,78.215,78.215,78.199,78.199,113280000.0
2007-08-07 21:25:00,78.15,78.18,78.15,78.163,215690000.0
2007-08-07 21:30:00,78.198,78.207,78.198,78.205,83790000.0
2007-08-07 21:35:00,78.328,78.401,78.317,78.385,212070000.0
2007-08-07 21:40:00,78.402,78.416,78.359,78.373,589550000.0
2007-08-07 21:45:00,78.388,78.406,78.274,78.274,475790000.0
2007-08-07 21:50:00,78.274,78.32,78.257,78.292,424310000.0
2007-08-07 21:55:00,78.333,78.333,78.277,78.297,402030000.0
2007-08-07 22:00:00,78.291,78.334,78.283,78.309,313170000.0
2007-08-07 22:05:00,78.304,78.349,78.302,78.318,462730000.0
2007-08-07 22:10:00,78.35,78.35,78.297,78.33,401630000.0
2007-08-07 22:15:00,78.31,78.346,78.302,78.319,418570000.0
2007-08-07 22:20:00,78.324,78.358,78.307,78.308,203220000.0
2007-08-07 22:25:00,78.326,78.364,78.316,78.35,189300000.0
2007-08-07 22:30:00,78.339,78.42,78.338,78.4,277130000.0
2007-08-07 22:35:00,78.411,78.452,78.411,78.435,210260000.0
2007-08-07 22:40:00,78.449,78.527,78.449,78.466,255550000.0
2007-08-07 22:45:00,78.454,78.484,78.39,78.4,175710000.0
2007-08-07 22:50:00,78.403,78.445,78.39,78.409,108000000.0
2007-08-07 22:55:00,78.433,78.433,78.377,78.393,469820000.0
2007-08-07 23:00:00,78.405,78.422,78.349,78.376,203420000.0
2007-08-07 23:05:00,78.386,78.405,78.341,78.367,145290000.0
2007-08-07 23:10:00,78.375,78.391,78.345,78.346,256060000.0
2007-08-07 23:15:00,78.358,78.385,78.343,78.349,154350000.0
2007-08-07 23:20:00,78.358,78.381,78.341,78.341,237590000.0
2007-08-07 23:25:00,78.377,78.377,78.342,78.342,94520000.0
2007-08-07 23:30:00,78.33,78.384,78.329,78.341,284830000.0
2007-08-07 23:35:00,78.318,78.347,78.316,78.341,200740000.0
2007-08-07 23:40:00,78.356,78.358,78.311,78.354,289000000.0
2007-08-07 23:45:00,78.396,78.398,78.345,78.359,226530000.0
2007-08-07 23:50:00,78.368,78.395,78.36,78.368,408850000.0
2007-08-07 23:55:00,78.383,78.395,78.36,78.37,204210000.0
2007-08-08 00:00:00,78.358,78.396,78.349,78.385,285830000.0
2007-08-08 00:05:00,78.35,78.388,78.349,78.381,177420000.0
2007-08-08 00:10:00,78.389,78.396,78.369,78.369,170050000.0
2007-08-08 00:15:00,78.405,78.405,78.365,78.371,246270000.0
2007-08-08 00:20:00,78.376,78.395,78.356,78.368,410370000.0
2007-08-08 00:25:00,78.402,78.402,78.371,78.39,333690000.0
2007-08-08 00:30:00,78.376,78.404,78.35,78.363,331280000.0
2007-08-08 00:35:00,78.347,78.363,78.315,78.329,400080000.0
2007-08-08 00:40:00,78.355,78.387,78.343,78.352,106230000.0
2007-08-08 00:45:00,78.359,78.396,78.35,78.376,250310000.0
2007-08-08 00:50:00,78.366,78.377,78.351,78.362,489510000.0
2007-08-08 00:55:00,78.404,78.407,78.367,78.369,388950000.0
2007-08-08 01:00:00,78.401,78.426,78.369,78.419,299350000.0
2007-08-08 01:05:00,78.397,78.408,78.391,78.401,162210000.0
2007-08-08 01:10:00,78.418,78.418,78.391,78.406,270600000.0
2007-08-08 01:15:00,78.435,78.455,78.395,78.395,271700000.0
2007-08-08 01:20:00,78.398,78.437,78.391,78.428,269890000.0
2007-08-08 01:25:00,78.454,78.471,78.43,78.433,155620000.0
2007-08-08 01:30:00,78.422,78.45,78.408,78.424,319590000.0
2007-08-08 01:35:00,78.417,78.451,78.371,78.371,576360000.0
2007-08-08 01:40:00,78.393,78.413,78.35,78.35,489460000.0
2007-08-08 01:45:00,78.357,78.391,78.339,78.38,557850000.0
2007-08-08 01:50:00,78.378,78.453,78.378,78.447,392910000.0
2007-08-08 01:55:00,78.476,78.523,78.448,78.483,314380000.0
2007-08-08 02:00:00,78.521,78.523,78.464,78.471,409900000.0
2007-08-08 02:05:00,78.462,78.476,78.443,78.476,314550000.0
2007-08-08 02:10:00,78.501,78.501,78.416,78.429,390690000.0
2007-08-08 02:15:00,78.435,78.459,78.417,78.438,470140000.0
2007-08-08 02:20:00,78.45,78.483,78.441,78.451,505850000.0
2007-08-08 02:25:00,78.463,78.473,78.439,78.453,640800000.0
2007-08-08 02:30:00,78.463,78.534,78.458,78.502,468670000.0
2007-08-08 02:35:00,78.508,78.53,78.459,78.476,575670000.0
2007-08-08 02:40:00,78.516,78.518,78.46,78.484,433850000.0
2007-08-08 02:45:00,78.475,78.529,78.475,78.518,464440000.0
2007-08-08 02:50:00,78.486,78.552,78.474,78.496,542020000.0
2007-08-08 02:55:00,78.536,78.536,78.479,78.488,553660000.0
2007-08-08 03:00:00,78.497,78.526,78.458,78.461,529090000.0
2007-08-08 03:05:00,78.457,78.516,78.457,78.489,579830000.0
2007-08-08 03:10:00,78.529,78.529,78.481,78.5,524900000.0
2007-08-08 03:15:00,78.49,78.552,78.476,78.502,596180000.0
2007-08-08 03:20:00,78.487,78.523,78.484,78.505,424950000.0
2007-08-08 03:25:00,78.545,78.545,78.486,78.492,590990000.0
2007-08-08 03:30:00,78.498,78.553,78.488,78.496,430060000.0
2007-08-08 03:35:00,78.49,78.543,78.49,78.492,329900000.0
2007-08-08 03:40:00,78.543,78.543,78.488,78.488,377380000.0
2007-08-08 03:45:00,78.485,78.534,78.475,78.502,718980000.0
2007-08-08 03:50:00,78.506,78.534,78.493,78.493,426450000.0
2007-08-08 03:55:00,78.524,78.524,78.491,78.515,301450000.0
2007-08-08 04:00:00,78.531,78.531,78.47,78.5,435930000.0
2007-08-08 04:05:00,78.497,78.53,78.478,78.482,591430000.0
2007-08-08 04:10:00,78.53,78.53,78.47,78.47,431430000.0
2007-08-08 04:15:00,78.452,78.479,78.408,78.432,717200000.0
2007-08-08 04:20:00,78.437,78.461,78.412,78.419,416140000.0
2007-08-08 04:25:00,78.419,78.42,78.384,78.387,483220000.0
2007-08-08 04:30:00,78.395,78.427,78.382,78.403,556330000.0
2007-08-08 04:35:00,78.392,78.42,78.369,78.375,303480000.0
2007-08-08 04:40:00,78.407,78.434,78.391,78.397,322040000.0
2007-08-08 04:45:00,78.426,78.436,78.387,78.402,307180000.0
2007-08-08 04:50:00,78.39,78.451,78.385,78.432,327380000.0
2007-08-08 04:55:00,78.461,78.461,78.411,78.412,576360000.0
2007-08-08 05:00:00,78.423,78.474,78.415,78.432,326860000.0
2007-08-08 05:05:00,78.438,78.476,78.429,78.429,522570000.0
2007-08-08 05:10:00,78.472,78.492,78.439,78.441,571660000.0
2007-08-08 05:15:00,78.445,78.479,78.426,78.472,427360000.0
2007-08-08 05:20:00,78.434,78.464,78.426,78.439,592230000.0
2007-08-08 05:25:00,78.475,78.475,78.428,78.45,566790000.0
2007-08-08 05:30:00,78.473,78.473,78.443,78.443,418680000.0
2007-08-08 05:35:00,78.444,78.486,78.441,78.462,250570000.0
2007-08-08 05:40:00,78.497,78.5,78.459,78.466,482080000.0
2007-08-08 05:45:00,78.456,78.517,78.443,78.511,361040000.0
2007-08-08 05:50:00,78.46,78.492,78.449,78.454,402800000.0
2007-08-08 05:55:00,78.519,78.519,78.461,78.465,305790000.0
2007-08-08 06:00:00,78.459,78.509,78.449,78.451,666370000.0
2007-08-08 06:05:00,78.454,78.488,78.431,78.444,410270000.0
2007-08-08 06:10:00,78.487,78.487,78.432,78.458,608430000.0
2007-08-08 06:15:00,78.447,78.518,78.44,78.511,552150000.0
2007-08-08 06:20:00,78.454,78.498,78.433,78.456,313490000.0
2007-08-08 06:25:00,78.5,78.516,78.439,78.51,517520000.0
2007-08-08 06:30:00,78.549,78.564,78.481,78.506,321280000.0
2007-08-08 06:35:00,78.497,78.538,78.476,78.485,614220000.0
2007-08-08 06:40:00,78.548,78.55,78.479,78.482,562410000.0
2007-08-08 06:45:00,78.527,78.527,78.475,78.489,580480000.0
2007-08-08 06:50:00,78.48,78.569,78.48,78.486,164110000.0
2007-08-08 06:55:00,78.513,78.534,78.495,78.497,278520000.0
2007-08-08 07:00:00,78.508,78.53,78.488,78.529,636620000.0
2007-08-08 07:05:00,78.491,78.522,78.49,78.491,418850000.0
2007-08-08 07:10:00,78.535,78.542,78.488,78.501,431290000.0
2007-08-08 07:15:00,78.539,78.552,78.496,78.501,421870000.0
2007-08-08 07:20:00,78.498,78.547,78.494,78.517,285240000.0
2007-08-08 07:25:00,78.555,78.556,78.508,78.517,235650000.0
2007-08-08 07:30:00,78.509,78.573,78.509,78.551,454610000.0
2007-08-08 07:35:00,78.539,78.584,78.519,78.521,315240000.0
2007-08-08 07:40:00,78.552,78.563,78.518,78.526,407970000.0
2007-08-08 07:45:00,78.529,78.585,78.524,78.534,338730000.0
2007-08-08 07:50:00,78.563,78.563,78.515,78.54,206470000.0
2007-08-08 07:55:00,78.55,78.573,78.518,78.536,270640000.0
2007-08-08 08:00:00,78.525,78.552,78.482,78.493,482800000.0
2007-08-08 08:05:00,78.499,78.523,78.462,78.499,314740000.0
2007-08-08 08:10:00,78.535,78.594,78.51,78.579,251960000.0
2007-08-08 08:15:00,78.57,78.643,78.561,78.578,539360000.0
2007-08-08 08:20:00,78.586,78.586,78.518,78.538,244440000.0
2007-08-08 08:25:00,78.578,78.588,78.536,78.548,288970000.0
2007-08-08 08:30:00,78.536,78.593,78.521,78.569,552940000.0
2007-08-08 08:35:00,78.579,78.612,78.559,78.572,448870000.0
2007-08-08 08:40:00,78.611,78.615,78.571,78.586,335910000.0
2007-08-08 08:45:00,78.584,78.643,78.584,78.597,494990000.0
2007-08-08 08:50:00,78.597,78.64,78.578,78.578,343000000.0
2007-08-08 08:55:00,78.625,78.635,78.567,78.587,327950000.0
2007-08-08 09:00:00,78.58,78.613,78.572,78.59,419510000.0
2007-08-08 09:05:00,78.583,78.631,78.583,78.592,260520000.0
2007-08-08 09:10:00,78.631,78.68,78.596,78.648,444130000.0
2007-08-08 09:15:00,78.639,78.704,78.627,78.677,512040000.0
2007-08-08 09:20:00,78.683,78.721,78.629,78.641,482230000.0
2007-08-08 09:25:00,78.679,78.679,78.604,78.615,560880000.0
2007-08-08 09:30:00,78.603,78.619,78.583,78.591,280450000.0
2007-08-08 09:35:00,78.602,78.65,78.602,78.617,560430000.0
2007-08-08 09:40:00,78.653,78.656,78.62,78.646,293090000.0
2007-08-08 09:45:00,78.64,78.702,78.637,78.67,530830000.0
2007-08-08 09:50:00,78.675,78.703,78.65,78.65,473290000.0
2007-08-08 09:55:00,78.689,78.689,78.604,78.636,593000000.0
2007-08-08 10:00:00,78.631,78.691,78.612,78.666,500580000.0
2007-08-08 10:05:00,78.65,78.68,78.645,78.675,536420000.0
2007-08-08 10:10:00,78.702,78.702,78.659,78.675,342780000.0
2007-08-08 10:15:00,78.673,78.732,78.673,78.693,435960000.0
2007-08-08 10:20:00,78.684,78.707,78.677,78.704,446980000.0
2007-08-08 10:25:00,78.726,78.773,78.716,78.729,357170000.0
2007-08-08 10:30:00,78.719,78.779,78.716,78.728,424380000.0
2007-08-08 10:35:00,78.714,78.74,78.686,78.702,418260000.0
2007-08-08 10:40:00,78.739,78.739,78.661,78.687,594560000.0
2007-08-08 10:45:00,78.688,78.731,78.687,78.692,450580000.0
2007-08-08 10:50:00,78.696,78.727,78.677,78.727,419310000.0
2007-08-08 10:55:00,78.764,78.764,78.714,78.73,458680000.0
2007-08-08 11:00:00,78.732,78.781,78.722,78.752,407890000.0
2007-08-08 11:05:00,78.756,78.772,78.712,78.712,427460000.0
2007-08-08 11:10:00,78.753,78.771,78.708,78.727,305190000.0
2007-08-08 11:15:00,78.711,78.761,78.701,78.714,372990000.0
2007-08-08 11:20:00,78.72,78.733,78.699,78.701,316050000.0
2007-08-08 11:25:00,78.723,78.758,78.698,78.707,394740000.0
2007-08-08 11:30:00,78.699,78.738,78.694,78.702,254140000.0
2007-08-08 11:35:00,78.702,78.745,78.641,78.653,437850000.0
2007-08-08 11:40:00,78.696,78.696,78.612,78.641,328580000.0
2007-08-08 11:45:00,78.644,78.728,78.642,78.719,249480000.0
2007-08-08 11:50:00,78.669,78.722,78.669,78.692,302210000.0
2007-08-08 11:55:00,78.737,78.753,78.701,78.713,458870000.0
2007-08-08 12:00:00,78.725,78.779,78.709,78.751,168200000.0
2007-08-08 12:05:00,78.74,78.774,78.726,78.739,258120000.0
2007-08-08 12:10:00,78.77,78.77,78.709,78.715,228400000.0
2007-08-08 12:15:00,78.707,78.775,78.707,78.759,242100000.0
2007-08-08 12:20:00,78.765,78.814,78.745,78.806,320290000.0
2007-08-08 12:25:00,78.845,78.871,78.784,78.784,370790000.0
2007-08-08 12:30:00,78.771,78.834,78.758,78.82,436710000.0
2007-08-08 12:35:00,78.806,78.841,78.768,78.775,475630000.0
2007-08-08 12:40:00,78.805,78.805,78.776,78.779,434020000.0
2007-08-08 12:45:00,78.771,78.816,78.769,78.799,398200000.0
2007-08-08 12:50:00,78.809,78.849,78.792,78.834,479970000.0
2007-08-08 12:55:00,78.879,78.879,78.811,78.821,352440000.0
2007-08-08 13:00:00,78.828,78.891,78.816,78.863,418380000.0
2007-08-08 13:05:00,78.878,78.881,78.832,78.849,332080000.0
2007-08-08 13:10:00,78.876,78.88,78.833,78.859,333620000.0
2007-08-08 13:15:00,78.849,78.892,78.844,78.868,401500000.0
2007-08-08 13:20:00,78.858,78.904,78.856,78.891,315050000.0
2007-08-08 13:25:00,78.914,78.956,78.887,78.908,318820000.0
2007-08-08 13:30:00,78.899,78.942,78.89,78.902,402270000.0
2007-08-08 13:35:00,78.904,78.906,78.858,78.897,452760000.0
2007-08-08 13:40:00,78.93,78.93,78.879,78.885,177840000.0
2007-08-08 13:45:00,78.869,78.903,78.846,78.883,409060000.0
2007-08-08 13:50:00,78.879,78.897,78.857,78.879,610200000.0
2007-08-08 13:55:00,78.961,78.961,78.889,78.898,424920000.0
2007-08-08 14:00:00,78.933,78.933,78.87,78.9,405500000.0
2007-08-08 14:05:00,78.906,78.906,78.833,78.84,378040000.0
2007-08-08 14:10:00,78.864,78.864,78.823,78.839,394170000.0
2007-08-08 14:15:00,78.829,78.909,78.827,78.881,398970000.0
2007-08-08 14:20:00,78.893,78.944,78.893,78.921,368960000.0
2007-08-08 14:25:00,78.942,78.942,78.9,78.917,279970000.0
2007-08-08 14:30:00,78.92,78.92,78.85,78.864,485300000.0
2007-08-08 14:35:00,78.853,78.894,78.853,78.86,550790000.0
2007-08-08 14:40:00,78.87,78.882,78.818,78.871,504920000.0
2007-08-08 14:45:00,78.858,78.893,78.808,78.854,476810000.0
2007-08-08 14:50:00,78.848,78.914,78.847,78.877,401460000.0
2007-08-08 14:55:00,78.869,78.901,78.855,78.872,461180000.0
2007-08-08 15:00:00,78.878,78.904,78.82,78.83,338550000.0
2007-08-08 15:05:00,78.828,78.852,78.815,78.82,383090000.0
2007-08-08 15:10:00,78.811,78.863,78.806,78.838,407630000.0
2007-08-08 15:15:00,78.826,78.873,78.816,78.834,370940000.0
2007-08-08 15:20:00,78.842,78.937,78.83,78.841,273470000.0
2007-08-08 15:25:00,78.872,78.872,78.807,78.825,494020000.0
2007-08-08 15:30:00,78.824,78.878,78.814,78.833,559870000.0
2007-08-08 15:35:00,78.822,78.863,78.816,78.832,520250000.0
2007-08-08 15:40:00,78.873,78.889,78.834,78.861,470320000.0
2007-08-08 15:45:00,78.862,78.902,78.844,78.875,407480000.0
2007-08-08 15:50:00,78.859,78.89,78.853,78.87,469060000.0
2007-08-08 15:55:00,78.912,78.955,78.881,78.93,576790000.0
2007-08-08 16:00:00,78.942,79.071,78.942,79.021,342180000.0
2007-08-08 16:05:00,79.015,79.021,78.953,78.953,479090000.0
2007-08-08 16:10:00,78.985,79.001,78.945,78.988,368860000.0
2007-08-08 16:15:00,78.995,79.045,78.975,79.044,379700000.0
2007-08-08 16:20:00,79.038,79.116,79.032,79.114,408420000.0
2007-08-08 16:25:00,79.142,79.156,79.104,79.128,323960000.0
2007-08-08 16:30:00,79.117,79.193,79.104,79.162,369420000.0
2007-08-08 16:35:00,79.156,79.156,79.12,79.121,490720000.0
2007-08-08 16:40:00,79.158,79.158,79.06,79.111,507050000.0
2007-08-08 16:45:00,79.103,79.169,79.103,79.122,513240000.0
2007-08-08 16:50:00,79.105,79.151,79.083,79.083,441830000.0
2007-08-08 16:55:00,79.114,79.124,79.08,79.118,467430000.0
2007-08-08 17:00:00,79.135,79.182,79.107,79.107,384120000.0
2007-08-08 17:05:00,79.094,79.109,79.08,79.107,565280000.0
2007-08-08 17:10:00,79.101,79.135,79.101,79.122,367370000.0
2007-08-08 17:15:00,79.118,79.133,79.07,79.077,501270000.0
2007-08-08 17:20:00,79.071,79.118,79.071,79.088,283660000.0
2007-08-08 17:25:00,79.085,79.192,79.085,79.17,416460000.0
2007-08-08 17:30:00,79.153,79.184,79.121,79.141,348530000.0
2007-08-08 17:35:00,79.139,79.174,79.139,79.163,318210000.0
2007-08-08 17:40:00,79.214,79.214,79.136,79.155,458630000.0
2007-08-08 17:45:00,79.151,79.22,79.15,79.183,312880000.0
2007-08-08 17:50:00,79.178,79.221,79.171,79.193,230880000.0
2007-08-08 17:55:00,79.243,79.243,79.161,79.202,458290000.0
2007-08-08 18:00:00,79.21,79.267,79.168,79.26,330490000.0
2007-08-08 18:05:00,79.168,79.227,79.168,79.22,60170000.0
2007-08-08 18:10:00,79.228,79.228,79.162,79.177,478320000.0
2007-08-08 18:15:00,79.185,79.247,79.177,79.24,548450000.0
2007-08-08 18:20:00,79.202,79.253,79.202,79.223,326100000.0
2007-08-08 18:25:00,79.232,79.26,79.218,79.231,476100000.0
2007-08-08 18:30:00,79.241,79.29,79.217,79.221,360980000.0
2007-08-08 18:35:00,79.206,79.237,79.191,79.198,368360000.0
2007-08-08 18:40:00,79.19,79.229,79.168,79.22,307350000.0
2007-08-08 18:45:00,79.185,79.234,79.181,79.208,307540000.0
2007-08-08 18:50:00,79.198,79.222,79.153,79.159,343130000.0
2007-08-08 18:55:00,79.208,79.234,79.153,79.196,498840000.0
2007-08-08 19:00:00,79.226,79.259,79.194,79.223,399890000.0
2007-08-08 19:05:00,79.214,79.281,79.214,79.26,529440000.0
2007-08-08 19:10:00,79.283,79.283,79.209,79.228,454270000.0
2007-08-08 19:15:00,79.218,79.282,79.217,79.253,471990000.0
2007-08-08 19:20:00,79.235,79.284,79.224,79.237,468910000.0
2007-08-08 19:25:00,79.262,79.266,79.231,79.255,390630000.0
2007-08-08 19:30:00,79.257,79.301,79.239,79.26,564970000.0
2007-08-08 19:35:00,79.254,79.297,79.234,79.234,468690000.0
2007-08-08 19:40:00,79.254,79.254,79.178,79.18,506140000.0
2007-08-08 19:45:00,79.166,79.222,79.16,79.183,441460000.0
2007-08-08 19:50:00,79.189,79.233,79.16,79.173,517010000.0
2007-08-08 19:55:00,79.221,79.221,79.17,79.181,418490000.0
2007-08-08 20:00:00,79.189,79.258,79.173,79.211,497960000.0
2007-08-08 20:05:00,79.222,79.24,79.17,79.223,285230000.0
2007-08-08 20:10:00,79.258,79.258,79.213,79.225,418180000.0
2007-08-08 20:15:00,79.216,79.248,79.198,79.211,341810000.0
2007-08-08 20:20:00,79.209,79.253,79.202,79.215,177840000.0
2007-08-08 20:25:00,79.258,79.266,79.22,79.225,300560000.0
2007-08-08 20:30:00,79.244,79.278,79.219,79.268,226280000.0
2007-08-08 20:35:00,79.256,79.271,79.208,79.226,411950000.0
2007-08-08 20:40:00,79.251,79.251,79.199,79.222,380560000.0
2007-08-08 20:45:00,79.227,79.27,79.211,79.211,509800000.0
2007-08-08 20:50:00,79.213,79.239,79.188,79.199,523640000.0
2007-08-08 20:55:00,79.243,79.243,79.182,79.182,559090000.0
2007-08-08 21:00:00,79.176,79.209,79.121,79.121,398680000.0
2007-08-08 21:05:00,79.108,79.176,79.098,79.098,519520000.0
2007-08-08 21:10:00,79.119,79.165,79.071,79.078,386640000.0
2007-08-08 21:15:00,79.085,79.109,79.033,79.076,484080000.0
2007-08-08 21:20:00,79.091,79.169,79.057,79.063,485580000.0
2007-08-08 21:25:00,79.095,79.095,78.996,79.0,297660000.0
2007-08-08 21:30:00,78.989,79.048,78.954,78.981,441560000.0
2007-08-08 21:35:00,78.953,79.009,78.945,78.996,335260000.0
2007-08-08 21:40:00,78.984,79.014,78.951,78.963,612260000.0
2007-08-08 21:45:00,78.971,79.057,78.964,79.04,479650000.0
2007-08-08 21:50:00,79.03,79.163,79.029,79.132,423600000.0
2007-08-08 21:55:00,79.173,79.181,79.122,79.174,421240000.0
2007-08-08 22:00:00,79.171,79.223,79.156,79.168,317220000.0
2007-08-08 22:05:00,79.17,79.194,79.162,79.176,399590000.0
2007-08-08 22:10:00,79.212,79.253,79.193,79.204,482640000.0
2007-08-08 22:15:00,79.197,79.262,79.196,79.223,401950000.0
2007-08-08 22:20:00,79.211,79.257,79.21,79.218,214460000.0
2007-08-08 22:25:00,79.277,79.277,79.206,79.217,255290000.0
2007-08-08 22:30:00,79.227,79.274,79.199,79.221,249570000.0
2007-08-08 22:35:00,79.207,79.256,79.207,79.214,187070000.0
2007-08-08 22:40:00,79.265,79.267,79.189,79.194,266880000.0
2007-08-08 22:45:00,79.167,79.229,79.14,79.167,188700000.0
2007-08-08 22:50:00,79.17,79.22,79.154,79.168,110330000.0
2007-08-08 22:55:00,79.215,79.227,79.15,79.219,395290000.0
2007-08-08 23:00:00,79.194,79.202,79.148,79.151,158180000.0
2007-08-08 23:05:00,79.141,79.187,79.141,79.144,91200000.0
2007-08-08 23:10:00,79.186,79.199,79.14,79.183,256270000.0
2007-08-08 23:15:00,79.176,79.209,79.176,79.185,130500000.0
2007-08-08 23:20:00,79.179,79.194,79.171,79.182,213140000.0
2007-08-08 23:25:00,79.195,79.207,79.17,79.176,220440000.0
2007-08-08 23:30:00,79.17,79.204,79.161,79.161,196170000.0
2007-08-08 23:35:00,79.146,79.187,79.137,79.137,367750000.0
2007-08-08 23:40:00,79.166,79.168,79.131,79.155,293990000.0
2007-08-08 23:45:00,79.149,79.198,79.149,79.191,316230000.0
2007-08-08 23:50:00,79.149,79.183,79.131,79.137,283750000.0
2007-08-08 23:55:00,79.161,79.186,79.137,79.141,129590000.0
2007-08-09 00:00:00,79.156,79.174,79.149,79.149,102040000.0
2007-08-09 00:05:00,79.159,79.209,79.158,79.188,361020000.0
2007-08-09 00:10:00,79.214,79.226,79.183,79.198,236090000.0
2007-08-09 00:15:00,79.187,79.235,79.187,79.211,243480000.0
2007-08-09 00:20:00,79.237,79.237,79.199,79.207,114430000.0
2007-08-09 00:25:00,79.234,79.234,79.201,79.209,223450000.0
2007-08-09 00:30:00,79.198,79.24,79.184,79.184,186270000.0
2007-08-09 00:35:00,79.212,79.229,79.195,79.195,277770000.0
2007-08-09 00:40:00,79.283,79.283,79.18,79.18,151680000.0
2007-08-09 00:45:00,79.204,79.224,79.187,79.197,280280000.0
2007-08-09 00:50:00,79.189,79.237,79.188,79.203,302810000.0
2007-08-09 00:55:00,79.241,79.241,79.201,79.205,215780000.0
2007-08-09 01:00:00,79.188,79.223,79.169,79.173,302390000.0
2007-08-09 01:05:00,79.175,79.213,79.17,79.177,244410000.0
2007-08-09 01:10:00,79.217,79.217,79.169,79.17,265790000.0
2007-08-09 01:15:00,79.179,79.211,79.169,79.173,331870000.0
2007-08-09 01:20:00,79.194,79.194,79.164,79.177,133320000.0
2007-08-09 01:25:00,79.204,79.204,79.159,79.181,157040000.0
2007-08-09 01:30:00,79.197,79.197,79.164,79.164,247460000.0
2007-08-09 01:35:00,79.167,79.206,79.16,79.161,443210000.0
2007-08-09 01:40:00,79.188,79.199,79.14,79.163,571830000.0
2007-08-09 01:45:00,79.178,79.233,79.156,79.227,405740000.0
2007-08-09 01:50:00,79.177,79.21,79.175,79.204,422270000.0
2007-08-09 01:55:00,79.232,79.241,79.178,79.204,286230000.0
2007-08-09 02:00:00,79.25,79.283,79.227,79.26,401100000.0
2007-08-09 02:05:00,79.245,79.274,79.231,79.247,306180000.0
2007-08-09 02:10:00,79.273,79.273,79.171,79.171,412790000.0
2007-08-09 02:15:00,79.176,79.235,79.168,79.194,597870000.0
2007-08-09 02:20:00,79.2,79.22,79.167,79.167,480340000.0
2007-08-09 02:25:00,79.204,79.208,79.148,79.153,464530000.0
2007-08-09 02:30:00,79.143,79.196,79.141,79.189,448460000.0
2007-08-09 02:35:00,79.126,79.163,79.12,79.14,565290000.0
2007-08-09 02:40:00,79.174,79.176,79.131,79.164,448940000.0
2007-08-09 02:45:00,79.174,79.203,79.159,79.16,443460000.0
2007-08-09 02:50:00,79.15,79.193,79.149,79.183,416230000.0
2007-08-09 02:55:00,79.206,79.206,79.162,79.167,474130000.0
2007-08-09 03:00:00,79.151,79.203,79.141,79.154,545510000.0
2007-08-09 03:05:00,79.158,79.206,79.153,79.177,583960000.0
2007-08-09 03:10:00,79.202,79.202,79.139,79.139,483520000.0
2007-08-09 03:15:00,79.172,79.188,79.14,79.14,293870000.0
2007-08-09 03:20:00,79.177,79.181,79.132,79.172,431650000.0
2007-08-09 03:25:00,79.194,79.195,79.144,79.175,452330000.0
2007-08-09 03:30:00,79.147,79.201,79.147,79.152,438520000.0
2007-08-09 03:35:00,79.147,79.182,79.128,79.136,308060000.0
2007-08-09 03:40:00,79.188,79.203,79.143,79.183,435000000.0
2007-08-09 03:45:00,79.176,79.217,79.172,79.199,728730000.0
2007-08-09 03:50:00,79.204,79.205,79.165,79.184,409750000.0
2007-08-09 03:55:00,79.203,79.203,79.138,79.155,470730000.0
2007-08-09 04:00:00,79.183,79.193,79.149,79.149,564820000.0
2007-08-09 04:05:00,79.142,79.182,79.141,79.18,587560000.0
2007-08-09 04:10:00,79.225,79.225,79.16,79.181,258680000.0
2007-08-09 04:15:00,79.185,79.187,79.143,79.176,539600000.0
2007-08-09 04:20:00,79.158,79.182,79.147,79.159,604640000.0
2007-08-09 04:25:00,79.185,79.187,79.153,79.177,471390000.0
2007-08-09 04:30:00,79.187,79.204,79.161,79.191,555670000.0
2007-08-09 04:35:00,79.151,79.202,79.151,79.191,304700000.0
2007-08-09 04:40:00,79.212,79.244,79.177,79.184,308600000.0
2007-08-09 04:45:00,79.237,79.237,79.199,79.201,292930000.0
2007-08-09 04:50:00,79.205,79.211,79.193,79.198,190840000.0
2007-08-09 04:55:00,79.243,79.243,79.184,79.212,722200000.0
2007-08-09 05:00:00,79.215,79.22,79.176,79.176,474440000.0
2007-08-09 05:05:00,79.165,79.219,79.158,79.189,524850000.0
2007-08-09 05:10:00,79.195,79.204,79.167,79.179,586680000.0
2007-08-09 05:15:00,79.215,79.218,79.174,79.207,289180000.0
2007-08-09 05:20:00,79.18,79.213,79.157,79.175,606940000.0
2007-08-09 05:25:00,79.207,79.207,79.159,79.203,583650000.0
2007-08-09 05:30:00,79.215,79.22,79.164,79.182,421720000.0
2007-08-09 05:35:00,79.198,79.227,79.174,79.202,167510000.0
2007-08-09 05:40:00,79.228,79.238,79.182,79.205,519410000.0
2007-08-09 05:45:00,79.196,79.226,79.181,79.22,349170000.0
2007-08-09 05:50:00,79.215,79.217,79.208,79.21,151580000.0
2007-08-09 05:55:00,79.219,79.237,79.187,79.187,294090000.0
2007-08-09 06:00:00,79.178,79.227,79.178,79.185,669520000.0
2007-08-09 06:05:00,79.209,79.218,79.162,79.162,473250000.0
2007-08-09 06:10:00,79.182,79.209,79.145,79.199,568270000.0
2007-08-09 06:15:00,79.205,79.22,79.175,79.175,413480000.0
2007-08-09 06:20:00,79.199,79.218,79.137,79.162,443640000.0
2007-08-09 06:25:00,79.163,79.173,79.132,79.159,655460000.0
2007-08-09 06:30:00,79.192,79.193,79.139,79.154,315000000.0
2007-08-09 06:35:00,79.157,79.21,79.145,79.148,488000000.0
2007-08-09 06:40:00,79.218,79.22,79.138,79.186,588690000.0
2007-08-09 06:45:00,79.177,79.207,79.149,79.159,559110000.0
2007-08-09 06:50:00,79.187,79.188,79.153,79.176,290380000.0
2007-08-09 06:55:00,79.151,79.173,79.143,79.167,358260000.0
2007-08-09 07:00:00,79.131,79.166,79.13,79.166,655520000.0
2007-08-09 07:05:00,79.13,79.166,79.122,79.166,364770000.0
2007-08-09 07:10:00,79.166,79.18,79.136,79.169,326750000.0
2007-08-09 07:15:00,79.178,79.179,79.138,79.167,499690000.0
2007-08-09 07:20:00,79.161,79.194,79.161,79.169,285410000.0
2007-08-09 07:25:00,79.191,79.191,79.152,79.159,386330000.0
2007-08-09 07:30:00,79.166,79.188,79.149,79.186,269150000.0
2007-08-09 07:35:00,79.171,79.201,79.164,79.176,385690000.0
2007-08-09 07:40:00,79.175,79.175,79.136,79.149,402920000.0
2007-08-09 07:45:00,79.159,79.194,79.151,79.161,205540000.0
2007-08-09 07:50:00,79.15,79.167,79.134,79.167,301900000.0
2007-08-09 07:55:00,79.187,79.187,79.141,79.147,265410000.0
2007-08-09 08:00:00,79.145,79.184,79.145,79.158,490870000.0
2007-08-09 08:05:00,79.152,79.173,79.09,79.104,321510000.0
2007-08-09 08:10:00,79.113,79.116,79.069,79.101,256170000.0
2007-08-09 08:15:00,79.107,79.157,79.084,79.151,533140000.0
2007-08-09 08:20:00,79.129,79.14,79.081,79.14,256480000.0
2007-08-09 08:25:00,79.153,79.164,79.116,79.12,292130000.0
2007-08-09 08:30:00,79.162,79.171,79.117,79.163,462070000.0
2007-08-09 08:35:00,79.128,79.148,79.052,79.07,418650000.0
2007-08-09 08:40:00,79.074,79.081,79.026,79.028,265160000.0
2007-08-09 08:45:00,79.016,79.054,78.986,79.017,480920000.0
2007-08-09 08:50:00,78.979,78.997,78.853,78.853,354360000.0
2007-08-09 08:55:00,78.876,78.918,78.83,78.899,326330000.0
2007-08-09 09:00:00,78.908,78.931,78.716,78.716,415030000.0
2007-08-09 09:05:00,78.721,78.721,78.594,78.685,261780000.0
2007-08-09 09:10:00,78.689,78.818,78.667,78.782,447830000.0
2007-08-09 09:15:00,78.78,78.874,78.771,78.815,510960000.0
2007-08-09 09:20:00,78.803,78.817,78.693,78.693,502260000.0
2007-08-09 09:25:00,78.706,78.735,78.637,78.656,563170000.0
2007-08-09 09:30:00,78.654,78.679,78.592,78.64,332890000.0
2007-08-09 09:35:00,78.623,78.667,78.509,78.614,561570000.0
2007-08-09 09:40:00,78.62,78.756,78.62,78.688,307050000.0
2007-08-09 09:45:00,78.705,78.727,78.645,78.664,534610000.0
2007-08-09 09:50:00,78.652,78.72,78.633,78.682,497200000.0
2007-08-09 09:55:00,78.691,78.691,78.564,78.618,570150000.0
2007-08-09 10:00:00,78.599,78.679,78.583,78.66,514840000.0
2007-08-09 10:05:00,78.636,78.642,78.567,78.605,556220000.0
2007-08-09 10:10:00,78.614,78.614,78.505,78.505,436000000.0
2007-08-09 10:15:00,78.527,78.596,78.502,78.591,435260000.0
2007-08-09 10:20:00,78.57,78.611,78.541,78.589,448610000.0
2007-08-09 10:25:00,78.62,78.681,78.571,78.663,371340000.0
2007-08-09 10:30:00,78.693,78.693,78.558,78.588,421600000.0
2007-08-09 10:35:00,78.576,78.588,78.535,78.553,415980000.0
2007-08-09 10:40:00,78.561,78.626,78.539,78.602,586390000.0
2007-08-09 10:45:00,78.599,78.632,78.589,78.619,435780000.0
2007-08-09 10:50:00,78.6,78.644,78.575,78.582,422350000.0
2007-08-09 10:55:00,78.614,78.614,78.549,78.581,468720000.0
2007-08-09 11:00:00,78.57,78.593,78.455,78.455,394940000.0
2007-08-09 11:05:00,78.462,78.543,78.438,78.446,411030000.0
2007-08-09 11:10:00,78.431,78.456,78.375,78.423,520750000.0
2007-08-09 11:15:00,78.429,78.462,78.397,78.45,369590000.0
2007-08-09 11:20:00,78.462,78.499,78.384,78.426,371740000.0
2007-08-09 11:25:00,78.43,78.482,78.396,78.456,390480000.0
2007-08-09 11:30:00,78.447,78.511,78.442,78.506,300340000.0
2007-08-09 11:35:00,78.528,78.549,78.486,78.506,446780000.0
2007-08-09 11:40:00,78.519,78.519,78.464,78.48,345740000.0
2007-08-09 11:45:00,78.486,78.522,78.394,78.394,245130000.0
2007-08-09 11:50:00,78.402,78.433,78.36,78.384,312820000.0
2007-08-09 11:55:00,78.418,78.423,78.339,78.401,489280000.0
2007-08-09 12:00:00,78.393,78.428,78.366,78.427,163200000.0
2007-08-09 12:05:00,78.434,78.464,78.413,78.427,250310000.0
2007-08-09 12:10:00,78.454,78.454,78.342,78.403,310790000.0
2007-08-09 12:15:00,78.413,78.496,78.397,78.486,213900000.0
2007-08-09 12:20:00,78.493,78.506,78.447,78.506,326670000.0
2007-08-09 12:25:00,78.524,78.576,78.467,78.524,375560000.0
2007-08-09 12:30:00,78.515,78.631,78.472,78.615,436220000.0
2007-08-09 12:35:00,78.581,78.591,78.522,78.55,470380000.0
2007-08-09 12:40:00,78.573,78.579,78.507,78.513,424320000.0
2007-08-09 12:45:00,78.502,78.555,78.497,78.548,401920000.0
2007-08-09 12:50:00,78.505,78.52,78.453,78.495,479720000.0
2007-08-09 12:55:00,78.493,78.493,78.395,78.426,350000000.0
2007-08-09 13:00:00,78.396,78.412,78.296,78.296,395130000.0
2007-08-09 13:05:00,78.297,78.306,78.258,78.294,332150000.0
2007-08-09 13:10:00,78.309,78.353,78.293,78.348,328970000.0
2007-08-09 13:15:00,78.349,78.364,78.319,78.319,390920000.0
2007-08-09 13:20:00,78.332,78.362,78.321,78.321,324290000.0
2007-08-09 13:25:00,78.331,78.331,78.222,78.223,318170000.0
2007-08-09 13:30:00,78.208,78.238,78.184,78.204,408790000.0
2007-08-09 13:35:00,78.17,78.209,78.164,78.196,456780000.0
2007-08-09 13:40:00,78.214,78.238,78.171,78.218,175240000.0
2007-08-09 13:45:00,78.204,78.246,78.192,78.205,411470000.0
2007-08-09 13:50:00,78.192,78.253,78.192,78.238,603740000.0
2007-08-09 13:55:00,78.252,78.293,78.223,78.278,422620000.0
2007-08-09 14:00:00,78.285,78.295,78.227,78.25,420130000.0
2007-08-09 14:05:00,78.239,78.248,78.193,78.207,354190000.0
2007-08-09 14:10:00,78.226,78.229,78.134,78.141,373920000.0
2007-08-09 14:15:00,78.168,78.204,78.155,78.171,394800000.0
2007-08-09 14:20:00,78.163,78.183,78.062,78.062,375830000.0
2007-08-09 14:25:00,78.062,78.07,78.008,78.036,286700000.0
2007-08-09 14:30:00,78.042,78.08,78.019,78.045,511550000.0
2007-08-09 14:35:00,78.058,78.079,77.941,77.968,551000000.0
2007-08-09 14:40:00,77.993,77.993,77.882,77.882,529910000.0
2007-08-09 14:45:00,77.874,77.951,77.858,77.951,452470000.0
2007-08-09 14:50:00,77.97,77.97,77.894,77.895,387760000.0
2007-08-09 14:55:00,77.912,77.95,77.88,77.894,472730000.0
2007-08-09 15:00:00,77.874,77.914,77.842,77.893,345510000.0
2007-08-09 15:05:00,77.887,77.895,77.814,77.874,388680000.0
2007-08-09 15:10:00,77.888,77.937,77.872,77.896,398320000.0
2007-08-09 15:15:00,77.9,78.004,77.891,77.958,370790000.0
2007-08-09 15:20:00,77.936,77.989,77.906,77.961,257960000.0
2007-08-09 15:25:00,77.947,77.969,77.872,77.879,485320000.0
2007-08-09 15:30:00,77.892,77.919,77.799,77.799,566930000.0
2007-08-09 15:35:00,77.813,77.896,77.813,77.896,525080000.0
2007-08-09 15:40:00,77.926,78.069,77.909,77.937,459480000.0
2007-08-09 15:45:00,77.938,78.038,77.933,78.038,408560000.0
2007-08-09 15:50:00,78.06,78.085,78.009,78.072,463740000.0
2007-08-09 15:55:00,78.079,78.079,78.001,78.001,557530000.0
2007-08-09 16:00:00,78.005,78.074,77.999,78.02,335350000.0
2007-08-09 16:05:00,78.005,78.02,77.97,77.999,465230000.0
2007-08-09 16:10:00,77.996,78.02,77.974,78.012,353300000.0
2007-08-09 16:15:00,78.026,78.129,78.009,78.088,372710000.0
2007-08-09 16:20:00,78.109,78.109,78.039,78.067,404110000.0
2007-08-09 16:25:00,78.098,78.109,78.046,78.084,314300000.0
2007-08-09 16:30:00,78.08,78.277,78.072,78.247,351380000.0
2007-08-09 16:35:00,78.266,78.266,78.158,78.181,492630000.0
2007-08-09 16:40:00,78.2,78.228,78.144,78.197,511950000.0
2007-08-09 16:45:00,78.195,78.205,78.127,78.134,518460000.0
2007-08-09 16:50:00,78.14,78.179,78.106,78.148,429460000.0
2007-08-09 16:55:00,78.172,78.22,78.138,78.139,466820000.0
2007-08-09 17:00:00,78.164,78.28,78.158,78.247,401380000.0
2007-08-09 17:05:00,78.273,78.311,78.238,78.238,569990000.0
2007-08-09 17:10:00,78.256,78.334,78.237,78.265,371620000.0
2007-08-09 17:15:00,78.274,78.274,78.182,78.22,513380000.0
2007-08-09 17:20:00,78.209,78.242,78.178,78.192,275510000.0
2007-08-09 17:25:00,78.224,78.236,78.153,78.164,427090000.0
2007-08-09 17:30:00,78.162,78.292,78.162,78.258,370320000.0
2007-08-09 17:35:00,78.217,78.241,78.163,78.165,308240000.0
2007-08-09 17:40:00,78.2,78.204,78.133,78.181,447240000.0
2007-08-09 17:45:00,78.169,78.184,78.092,78.098,308490000.0
2007-08-09 17:50:00,78.091,78.17,78.09,78.161,275670000.0
2007-08-09 17:55:00,78.154,78.199,78.105,78.189,454920000.0
2007-08-09 18:00:00,78.202,78.232,78.169,78.175,383460000.0
2007-08-09 18:05:00,78.156,78.169,78.11,78.142,194080000.0
2007-08-09 18:10:00,78.17,78.182,78.125,78.182,491100000.0
2007-08-09 18:15:00,78.175,78.235,78.159,78.177,571270000.0
2007-08-09 18:20:00,78.172,78.25,78.166,78.209,331470000.0
2007-08-09 18:25:00,78.216,78.256,78.182,78.224,490760000.0
2007-08-09 18:30:00,78.242,78.242,78.156,78.177,377670000.0
2007-08-09 18:35:00,78.188,78.226,78.176,78.184,279960000.0
2007-08-09 18:40:00,78.217,78.217,78.135,78.153,401670000.0
2007-08-09 18:45:00,78.142,78.184,78.105,78.124,298260000.0
2007-08-09 18:50:00,78.112,78.141,78.087,78.131,349130000.0
2007-08-09 18:55:00,78.14,78.14,78.096,78.105,499160000.0
2007-08-09 19:00:00,78.133,78.146,78.053,78.053,512250000.0
2007-08-09 19:05:00,78.073,78.08,78.015,78.074,516350000.0
2007-08-09 19:10:00,78.074,78.074,77.985,77.985,427310000.0
2007-08-09 19:15:00,78.014,78.024,77.946,77.955,487100000.0
2007-08-09 19:20:00,77.978,78.01,77.915,78.01,480580000.0
2007-08-09 19:25:00,78.02,78.029,77.976,78.006,522920000.0
2007-08-09 19:30:00,78.032,78.05,78.003,78.036,555340000.0
2007-08-09 19:35:00,78.058,78.083,78.037,78.069,446660000.0
2007-08-09 19:40:00,78.062,78.063,78.019,78.027,472690000.0
2007-08-09 19:45:00,78.023,78.134,78.023,78.06,426530000.0
2007-08-09 19:50:00,78.062,78.09,78.019,78.043,499080000.0
2007-08-09 19:55:00,78.031,78.054,78.005,78.046,397680000.0
2007-08-09 20:00:00,78.044,78.044,77.982,77.984,521080000.0
2007-08-09 20:05:00,78.005,78.02,77.94,77.94,310160000.0
2007-08-09 20:10:00,77.95,77.959,77.917,77.931,425130000.0
2007-08-09 20:15:00,77.924,77.948,77.839,77.891,365350000.0
2007-08-09 20:20:00,77.891,77.922,77.871,77.881,261610000.0
2007-08-09 20:25:00,77.907,77.907,77.802,77.802,303360000.0
2007-08-09 20:30:00,77.804,77.83,77.705,77.725,253830000.0
2007-08-09 20:35:00,77.734,77.885,77.724,77.885,515040000.0
2007-08-09 20:40:00,77.907,77.983,77.891,77.931,377530000.0
2007-08-09 20:45:00,77.932,77.932,77.856,77.856,524400000.0
2007-08-09 20:50:00,77.852,77.911,77.832,77.839,514430000.0
2007-08-09 20:55:00,77.855,77.89,77.814,77.824,564230000.0
2007-08-09 21:00:00,77.807,77.862,77.793,77.801,385790000.0
2007-08-09 21:05:00,77.789,77.895,77.789,77.883,522850000.0
2007-08-09 21:10:00,77.915,77.926,77.882,77.901,389490000.0
2007-08-09 21:15:00,77.903,77.977,77.891,77.899,470170000.0
2007-08-09 21:20:00,77.888,77.896,77.84,77.856,465130000.0
2007-08-09 21:25:00,77.886,77.887,77.84,77.857,289250000.0
2007-08-09 21:30:00,77.854,77.911,77.854,77.862,440000000.0
2007-08-09 21:35:00,77.865,77.879,77.813,77.861,331940000.0
2007-08-09 21:40:00,77.86,77.891,77.838,77.887,606400000.0
2007-08-09 21:45:00,77.875,77.922,77.859,77.9,479640000.0
2007-08-09 21:50:00,77.889,77.901,77.824,77.832,431720000.0
2007-08-09 21:55:00,77.871,77.874,77.801,77.801,413240000.0
2007-08-09 22:00:00,77.813,77.87,77.805,77.821,335500000.0
2007-08-09 22:05:00,77.802,77.845,77.788,77.832,330050000.0
2007-08-09 22:10:00,77.874,77.883,77.828,77.84,507230000.0
2007-08-09 22:15:00,77.837,77.869,77.797,77.797,403430000.0
2007-08-09 22:20:00,77.801,77.834,77.773,77.816,196510000.0
2007-08-09 22:25:00,77.843,77.843,77.784,77.803,260040000.0
2007-08-09 22:30:00,77.815,77.854,77.801,77.82,121510000.0
2007-08-09 22:35:00,77.824,77.855,77.815,77.824,211270000.0
2007-08-09 22:40:00,77.843,77.857,77.812,77.812,255630000.0
2007-08-09 22:45:00,77.799,77.806,77.739,77.761,190480000.0
2007-08-09 22:50:00,77.749,77.779,77.722,77.758,106580000.0
2007-08-09 22:55:00,77.79,77.79,77.743,77.745,473870000.0
2007-08-09 23:00:00,77.754,77.775,77.738,77.749,207630000.0
2007-08-09 23:05:00,77.741,77.794,77.741,77.783,133410000.0
2007-08-09 23:10:00,77.832,77.832,77.799,77.809,279420000.0
2007-08-09 23:15:00,77.815,77.85,77.752,77.752,244440000.0
2007-08-09 23:20:00,77.759,77.791,77.754,77.769,308030000.0
2007-08-09 23:25:00,77.805,77.805,77.757,77.769,275950000.0
2007-08-09 23:30:00,77.791,77.845,77.743,77.777,219790000.0
2007-08-09 23:35:00,77.766,77.797,77.766,77.786,398410000.0
2007-08-09 23:40:00,77.793,77.795,77.753,77.795,402160000.0
2007-08-09 23:45:00,77.788,77.815,77.751,77.772,389390000.0
2007-08-09 23:50:00,77.761,77.795,77.759,77.766,385830000.0
2007-08-09 23:55:00,77.763,77.793,77.763,77.784,329550000.0
2007-08-10 00:00:00,77.796,77.857,77.791,77.83,210610000.0
2007-08-10 00:05:00,77.818,77.839,77.807,77.808,304990000.0
2007-08-10 00:10:00,77.847,77.847,77.791,77.821,166930000.0
2007-08-10 00:15:00,77.827,77.878,77.824,77.871,207520000.0
2007-08-10 00:20:00,77.816,77.865,77.811,77.83,411940000.0
2007-08-10 00:25:00,77.864,77.895,77.844,77.889,293080000.0
2007-08-10 00:30:00,77.868,77.886,77.86,77.877,335420000.0
2007-08-10 00:35:00,77.87,77.886,77.862,77.862,402960000.0
2007-08-10 00:40:00,77.884,77.884,77.823,77.823,145400000.0
2007-08-10 00:45:00,77.827,77.846,77.819,77.836,326580000.0
2007-08-10 00:50:00,77.847,77.866,77.838,77.854,587930000.0
2007-08-10 00:55:00,77.891,77.914,77.864,77.879,217210000.0
2007-08-10 01:00:00,77.883,77.924,77.869,77.901,291180000.0
2007-08-10 01:05:00,77.887,77.916,77.882,77.907,268760000.0
2007-08-10 01:10:00,77.932,77.932,77.856,77.856,342720000.0
2007-08-10 01:15:00,77.861,77.881,77.846,77.854,316340000.0
2007-08-10 01:20:00,77.856,77.878,77.85,77.872,211600000.0
2007-08-10 01:25:00,77.878,77.878,77.78,77.785,245650000.0
2007-08-10 01:30:00,77.782,77.804,77.765,77.765,303990000.0
2007-08-10 01:35:00,77.768,77.786,77.76,77.767,495680000.0
2007-08-10 01:40:00,77.784,77.786,77.614,77.624,579290000.0
2007-08-10 01:45:00,77.64,77.654,77.503,77.516,560050000.0
2007-08-10 01:50:00,77.523,77.588,77.511,77.565,409210000.0
2007-08-10 01:55:00,77.557,77.574,77.473,77.473,291900000.0
2007-08-10 02:00:00,77.454,77.522,77.447,77.447,396570000.0
2007-08-10 02:05:00,77.425,77.434,77.354,77.354,325040000.0
2007-08-10 02:10:00,77.378,77.489,77.363,77.434,415750000.0
2007-08-10 02:15:00,77.442,77.465,77.362,77.37,624150000.0
2007-08-10 02:20:00,77.361,77.398,77.352,77.355,499920000.0
2007-08-10 02:25:00,77.383,77.463,77.364,77.424,651340000.0
2007-08-10 02:30:00,77.419,77.528,77.419,77.501,473760000.0
2007-08-10 02:35:00,77.49,77.565,77.482,77.522,578150000.0
2007-08-10 02:40:00,77.552,77.552,77.477,77.502,446710000.0
2007-08-10 02:45:00,77.516,77.562,77.496,77.5,450410000.0
2007-08-10 02:50:00,77.485,77.58,77.482,77.494,539820000.0
2007-08-10 02:55:00,77.547,77.547,77.489,77.521,551050000.0
2007-08-10 03:00:00,77.507,77.536,77.474,77.48,498710000.0
2007-08-10 03:05:00,77.499,77.506,77.426,77.435,535610000.0
2007-08-10 03:10:00,77.495,77.508,77.442,77.465,501340000.0
2007-08-10 03:15:00,77.478,77.551,77.477,77.5,443640000.0
2007-08-10 03:20:00,77.459,77.513,77.456,77.483,424320000.0
2007-08-10 03:25:00,77.504,77.521,77.471,77.5,722680000.0
2007-08-10 03:30:00,77.516,77.55,77.492,77.492,444410000.0
2007-08-10 03:35:00,77.494,77.604,77.494,77.553,331450000.0
2007-08-10 03:40:00,77.591,77.591,77.54,77.58,430180000.0
2007-08-10 03:45:00,77.556,77.589,77.529,77.578,725590000.0
2007-08-10 03:50:00,77.578,77.64,77.559,77.576,451900000.0
2007-08-10 03:55:00,77.59,77.609,77.554,77.587,480350000.0
2007-08-10 04:00:00,77.579,77.623,77.562,77.592,580410000.0
2007-08-10 04:05:00,77.583,77.64,77.568,77.64,602090000.0
2007-08-10 04:10:00,77.642,77.649,77.595,77.633,416540000.0
2007-08-10 04:15:00,77.642,77.7,77.624,77.657,714210000.0
2007-08-10 04:20:00,77.653,77.674,77.625,77.667,589790000.0
2007-08-10 04:25:00,77.674,77.679,77.63,77.63,468910000.0
2007-08-10 04:30:00,77.655,77.669,77.616,77.624,567130000.0
2007-08-10 04:35:00,77.61,77.657,77.61,77.637,297110000.0
2007-08-10 04:40:00,77.689,77.768,77.65,77.698,316760000.0
2007-08-10 04:45:00,77.707,77.752,77.679,77.687,305210000.0
2007-08-10 04:50:00,77.699,77.747,77.68,77.746,339700000.0
2007-08-10 04:55:00,77.744,77.744,77.678,77.684,723120000.0
2007-08-10 05:00:00,77.698,77.698,77.605,77.626,512180000.0
2007-08-10 05:05:00,77.61,77.644,77.607,77.619,404810000.0
2007-08-10 05:10:00,77.645,77.661,77.605,77.649,738310000.0
2007-08-10 05:15:00,77.626,77.654,77.596,77.63,595560000.0
2007-08-10 05:20:00,77.616,77.663,77.609,77.654,479490000.0
2007-08-10 05:25:00,77.649,77.649,77.608,77.611,579750000.0
2007-08-10 05:30:00,77.623,77.655,77.596,77.638,590130000.0
2007-08-10 05:35:00,77.599,77.627,77.565,77.584,245010000.0
2007-08-10 05:40:00,77.561,77.601,77.555,77.596,606430000.0
2007-08-10 05:45:00,77.586,77.624,77.576,77.61,355360000.0
2007-08-10 05:50:00,77.592,77.661,77.592,77.636,678910000.0
2007-08-10 05:55:00,77.666,77.666,77.584,77.611,320720000.0
2007-08-10 06:00:00,77.609,77.641,77.605,77.624,688470000.0
2007-08-10 06:05:00,77.611,77.64,77.588,77.634,490190000.0
2007-08-10 06:10:00,77.653,77.653,77.603,77.633,413260000.0
2007-08-10 06:15:00,77.612,77.63,77.586,77.61,467750000.0
2007-08-10 06:20:00,77.646,77.646,77.582,77.599,420280000.0
2007-08-10 06:25:00,77.63,77.642,77.582,77.59,556080000.0
2007-08-10 06:30:00,77.595,77.627,77.585,77.594,402290000.0
2007-08-10 06:35:00,77.613,77.613,77.551,77.558,552380000.0
2007-08-10 06:40:00,77.59,77.59,77.507,77.513,483830000.0
2007-08-10 06:45:00,77.517,77.595,77.515,77.563,484470000.0
2007-08-10 06:50:00,77.551,77.623,77.551,77.596,399610000.0
2007-08-10 06:55:00,77.624,77.631,77.564,77.594,348720000.0
2007-08-10 07:00:00,77.57,77.597,77.549,77.589,589830000.0
2007-08-10 07:05:00,77.559,77.581,77.505,77.52,391090000.0
2007-08-10 07:10:00,77.544,77.545,77.503,77.519,400920000.0
2007-08-10 07:15:00,77.513,77.549,77.5,77.515,522210000.0
2007-08-10 07:20:00,77.501,77.553,77.489,77.493,448490000.0
2007-08-10 07:25:00,77.529,77.529,77.448,77.453,404870000.0
2007-08-10 07:30:00,77.436,77.452,77.392,77.393,500430000.0
2007-08-10 07:35:00,77.376,77.408,77.348,77.367,412050000.0
2007-08-10 07:40:00,77.39,77.45,77.335,77.358,401910000.0
2007-08-10 07:45:00,77.348,77.414,77.337,77.354,341820000.0
2007-08-10 07:50:00,77.344,77.45,77.344,77.371,321740000.0
2007-08-10 07:55:00,77.394,77.418,77.335,77.348,278540000.0
2007-08-10 08:00:00,77.335,77.399,77.313,77.393,504790000.0
2007-08-10 08:05:00,77.388,77.426,77.354,77.407,342990000.0
2007-08-10 08:10:00,77.406,77.45,77.373,77.439,264660000.0
2007-08-10 08:15:00,77.434,77.499,77.38,77.425,562890000.0
2007-08-10 08:20:00,77.393,77.458,77.383,77.452,260170000.0
2007-08-10 08:25:00,77.433,77.469,77.407,77.448,313110000.0
2007-08-10 08:30:00,77.459,77.47,77.396,77.396,596420000.0
2007-08-10 08:35:00,77.386,77.444,77.369,77.41,464850000.0
2007-08-10 08:40:00,77.438,77.455,77.398,77.452,342880000.0
2007-08-10 08:45:00,77.425,77.467,77.333,77.351,485460000.0
2007-08-10 08:50:00,77.336,77.429,77.336,77.396,349400000.0
2007-08-10 08:55:00,77.426,77.43,77.32,77.361,346460000.0
2007-08-10 09:00:00,77.362,77.392,77.338,77.362,441210000.0
2007-08-10 09:05:00,77.354,77.457,77.349,77.391,267640000.0
2007-08-10 09:10:00,77.42,77.564,77.395,77.524,438360000.0
2007-08-10 09:15:00,77.543,77.549,77.432,77.441,527380000.0
2007-08-10 09:20:00,77.447,77.483,77.413,77.469,513790000.0
2007-08-10 09:25:00,77.48,77.507,77.388,77.476,566420000.0
2007-08-10 09:30:00,77.495,77.515,77.418,77.438,353020000.0
2007-08-10 09:35:00,77.432,77.469,77.405,77.44,567890000.0
2007-08-10 09:40:00,77.456,77.46,77.404,77.42,331460000.0
2007-08-10 09:45:00,77.448,77.56,77.424,77.525,543610000.0
2007-08-10 09:50:00,77.531,77.603,77.513,77.562,517130000.0
2007-08-10 09:55:00,77.601,77.601,77.539,77.563,617460000.0
2007-08-10 10:00:00,77.545,77.558,77.43,77.447,532650000.0
2007-08-10 10:05:00,77.443,77.471,77.41,77.44,568950000.0
2007-08-10 10:10:00,77.44,77.477,77.414,77.454,440680000.0
2007-08-10 10:15:00,77.466,77.495,77.424,77.436,444700000.0
2007-08-10 10:20:00,77.45,77.484,77.426,77.432,444250000.0
2007-08-10 10:25:00,77.455,77.458,77.408,77.452,380990000.0
2007-08-10 10:30:00,77.445,77.487,77.413,77.461,455130000.0
2007-08-10 10:35:00,77.469,77.491,77.436,77.449,430170000.0
2007-08-10 10:40:00,77.48,77.568,77.454,77.537,614900000.0
2007-08-10 10:45:00,77.547,77.581,77.535,77.57,451130000.0
2007-08-10 10:50:00,77.554,77.583,77.521,77.578,445010000.0
2007-08-10 10:55:00,77.573,77.574,77.515,77.535,484400000.0
2007-08-10 11:00:00,77.522,77.597,77.515,77.549,424300000.0
2007-08-10 11:05:00,77.548,77.594,77.538,77.569,428620000.0
2007-08-10 11:10:00,77.586,77.612,77.553,77.583,548650000.0
2007-08-10 11:15:00,77.569,77.65,77.553,77.616,375190000.0
2007-08-10 11:20:00,77.634,77.634,77.538,77.544,394290000.0
2007-08-10 11:25:00,77.575,77.599,77.551,77.574,414420000.0
2007-08-10 11:30:00,77.579,77.644,77.579,77.609,319390000.0
2007-08-10 11:35:00,77.6,77.631,77.554,77.572,449170000.0
2007-08-10 11:40:00,77.558,77.582,77.511,77.511,342390000.0
2007-08-10 11:45:00,77.531,77.531,77.492,77.5,232200000.0
2007-08-10 11:50:00,77.507,77.52,77.469,77.478,318590000.0
2007-08-10 11:55:00,77.507,77.558,77.486,77.526,457760000.0
2007-08-10 12:00:00,77.521,77.538,77.472,77.509,164600000.0
2007-08-10 12:05:00,77.478,77.512,77.455,77.467,272540000.0
2007-08-10 12:10:00,77.485,77.51,77.443,77.473,228460000.0
2007-08-10 12:15:00,77.462,77.48,77.441,77.467,228440000.0
2007-08-10 12:20:00,77.433,77.453,77.33,77.406,331440000.0
2007-08-10 12:25:00,77.41,77.452,77.395,77.409,371390000.0
2007-08-10 12:30:00,77.425,77.469,77.375,77.45,440520000.0
2007-08-10 12:35:00,77.463,77.463,77.412,77.453,448690000.0
2007-08-10 12:40:00,77.446,77.452,77.409,77.444,428430000.0
2007-08-10 12:45:00,77.418,77.481,77.394,77.45,414260000.0
2007-08-10 12:50:00,77.439,77.449,77.36,77.386,485980000.0
2007-08-10 12:55:00,77.352,77.385,77.264,77.28,357610000.0
2007-08-10 13:00:00,77.273,77.339,77.26,77.338,399320000.0
2007-08-10 13:05:00,77.314,77.326,77.232,77.259,314950000.0
2007-08-10 13:10:00,77.263,77.328,77.243,77.286,324470000.0
2007-08-10 13:15:00,77.281,77.308,77.232,77.275,399390000.0
2007-08-10 13:20:00,77.285,77.301,77.216,77.228,318370000.0
2007-08-10 13:25:00,77.23,77.263,77.182,77.182,320220000.0
2007-08-10 13:30:00,77.192,77.255,77.192,77.218,390800000.0
2007-08-10 13:35:00,77.213,77.248,77.199,77.224,469590000.0
2007-08-10 13:40:00,77.224,77.243,77.155,77.182,183450000.0
2007-08-10 13:45:00,77.17,77.197,77.099,77.128,419810000.0
2007-08-10 13:50:00,77.148,77.156,77.06,77.089,607500000.0
2007-08-10 13:55:00,77.076,77.132,76.98,76.998,412160000.0
2007-08-10 14:00:00,76.968,76.992,76.909,76.927,423260000.0
2007-08-10 14:05:00,76.924,77.069,76.918,77.032,367250000.0
2007-08-10 14:10:00,77.039,77.086,77.027,77.053,370450000.0
2007-08-10 14:15:00,77.048,77.164,77.03,77.139,393680000.0
2007-08-10 14:20:00,77.147,77.154,77.073,77.111,369220000.0
2007-08-10 14:25:00,77.111,77.204,77.065,77.204,271780000.0
2007-08-10 14:30:00,77.199,77.268,77.167,77.206,493150000.0
2007-08-10 14:35:00,77.206,77.224,77.063,77.103,543600000.0
2007-08-10 14:40:00,77.096,77.17,77.064,77.111,524610000.0
2007-08-10 14:45:00,77.119,77.138,77.071,77.079,457230000.0
2007-08-10 14:50:00,77.091,77.144,77.04,77.073,400270000.0
2007-08-10 14:55:00,77.071,77.136,77.045,77.131,463220000.0
2007-08-10 15:00:00,77.139,77.161,77.086,77.092,356690000.0
2007-08-10 15:05:00,77.102,77.141,77.099,77.1,382560000.0
2007-08-10 15:10:00,77.137,77.14,77.074,77.127,392980000.0
2007-08-10 15:15:00,77.13,77.224,77.13,77.184,370300000.0
2007-08-10 15:20:00,77.189,77.359,77.185,77.34,270200000.0
2007-08-10 15:25:00,77.333,77.333,77.223,77.251,492780000.0
2007-08-10 15:30:00,77.238,77.295,77.217,77.268,542340000.0
2007-08-10 15:35:00,77.232,77.287,77.144,77.178,534610000.0
2007-08-10 15:40:00,77.166,77.188,77.113,77.153,465640000.0
2007-08-10 15:45:00,77.145,77.21,77.117,77.199,430050000.0
2007-08-10 15:50:00,77.183,77.262,77.151,77.237,484420000.0
2007-08-10 15:55:00,77.25,77.354,77.23,77.307,547950000.0
2007-08-10 16:00:00,77.281,77.325,77.249,77.273,340610000.0
2007-08-10 16:05:00,77.267,77.268,77.175,77.206,482470000.0
2007-08-10 16:10:00,77.224,77.322,77.179,77.322,359560000.0
2007-08-10 16:15:00,77.317,77.396,77.31,77.338,375920000.0
2007-08-10 16:20:00,77.344,77.347,77.294,77.294,385290000.0
2007-08-10 16:25:00,77.322,77.322,77.207,77.223,314990000.0
2007-08-10 16:30:00,77.232,77.275,77.189,77.189,372730000.0
2007-08-10 16:35:00,77.196,77.271,77.129,77.179,507410000.0
2007-08-10 16:40:00,77.175,77.257,77.175,77.249,532660000.0
2007-08-10 16:45:00,77.28,77.302,77.215,77.22,515500000.0
2007-08-10 16:50:00,77.252,77.253,77.197,77.229,439440000.0
2007-08-10 16:55:00,77.264,77.28,77.202,77.202,450950000.0
2007-08-10 17:00:00,77.199,77.35,77.191,77.303,411360000.0
2007-08-10 17:05:00,77.302,77.383,77.287,77.294,570640000.0
2007-08-10 17:10:00,77.276,77.332,77.248,77.317,370820000.0
2007-08-10 17:15:00,77.33,77.375,77.29,77.345,511840000.0
2007-08-10 17:20:00,77.337,77.406,77.312,77.365,289520000.0
2007-08-10 17:25:00,77.383,77.383,77.315,77.329,417060000.0
2007-08-10 17:30:00,77.319,77.348,77.267,77.303,349700000.0
2007-08-10 17:35:00,77.29,77.32,77.253,77.268,314020000.0
2007-08-10 17:40:00,77.291,77.333,77.259,77.28,450680000.0
2007-08-10 17:45:00,77.286,77.289,77.244,77.276,315830000.0
2007-08-10 17:50:00,77.267,77.313,77.231,77.241,263490000.0
2007-08-10 17:55:00,77.266,77.389,77.242,77.389,463970000.0
2007-08-10 18:00:00,77.357,77.379,77.291,77.327,381810000.0
2007-08-10 18:05:00,77.335,77.467,77.315,77.449,186560000.0
2007-08-10 18:10:00,77.482,77.604,77.397,77.58,490030000.0
2007-08-10 18:15:00,77.568,77.744,77.568,77.734,564670000.0
2007-08-10 18:20:00,77.704,77.865,77.704,77.864,345440000.0
2007-08-10 18:25:00,77.921,77.957,77.813,77.824,469520000.0
2007-08-10 18:30:00,77.828,77.904,77.765,77.801,360420000.0
2007-08-10 18:35:00,77.773,77.798,77.726,77.767,376360000.0
2007-08-10 18:40:00,77.79,77.79,77.69,77.708,399140000.0
2007-08-10 18:45:00,77.703,77.747,77.679,77.691,307190000.0
2007-08-10 18:50:00,77.677,77.704,77.652,77.683,364210000.0
2007-08-10 18:55:00,77.678,77.69,77.591,77.637,513270000.0
2007-08-10 19:00:00,77.631,77.701,77.59,77.601,524470000.0
2007-08-10 19:05:00,77.603,77.659,77.597,77.619,514830000.0
2007-08-10 19:10:00,77.628,77.663,77.607,77.633,453640000.0
2007-08-10 19:15:00,77.621,77.671,77.612,77.649,454150000.0
2007-08-10 19:20:00,77.635,77.724,77.635,77.687,462710000.0
2007-08-10 19:25:00,77.702,77.72,77.635,77.675,525870000.0
2007-08-10 19:30:00,77.662,77.664,77.592,77.623,529540000.0
2007-08-10 19:35:00,77.615,77.683,77.585,77.62,471370000.0
2007-08-10 19:40:00,77.635,77.653,77.57,77.607,485990000.0
2007-08-10 19:45:00,77.611,77.612,77.518,77.53,429540000.0
2007-08-10 19:50:00,77.548,77.572,77.499,77.536,499300000.0
2007-08-10 19:55:00,77.59,77.603,77.525,77.603,472610000.0
2007-08-10 20:00:00,77.597,77.654,77.589,77.608,520940000.0
2007-08-10 20:05:00,77.607,77.671,77.603,77.636,335210000.0
2007-08-10 20:10:00,77.648,77.665,77.618,77.638,450640000.0
2007-08-10 20:15:00,77.648,77.703,77.641,77.689,380720000.0
2007-08-10 20:20:00,77.659,77.714,77.654,77.669,256030000.0
2007-08-10 20:25:00,77.704,77.71,77.643,77.677,301650000.0
2007-08-10 20:30:00,77.662,77.662,77.593,77.637,263600000.0
2007-08-10 20:35:00,77.614,77.631,77.576,77.587,405530000.0
2007-08-10 20:40:00,77.618,77.642,77.567,77.614,385180000.0
2007-08-10 20:45:00,77.608,77.66,77.596,77.629,522850000.0
2007-08-10 20:50:00,77.641,77.648,77.61,77.613,523390000.0
2007-08-10 20:55:00,77.635,77.695,77.61,77.668,553160000.0
2007-08-10 21:00:00,77.688,77.69,77.631,77.651,383490000.0
2007-08-10 21:05:00,77.609,77.722,77.609,77.71,503470000.0
2007-08-10 21:10:00,77.737,77.737,77.669,77.705,391990000.0
2007-08-10 21:15:00,77.732,77.788,77.72,77.733,454200000.0
2007-08-10 21:20:00,77.718,77.801,77.713,77.745,484730000.0
2007-08-10 21:25:00,77.775,77.837,77.741,77.821,312320000.0
2007-08-10 21:30:00,77.839,77.929,77.834,77.9,435420000.0
2007-08-10 21:35:00,77.881,77.932,77.85,77.861,344400000.0
2007-08-10 21:40:00,77.886,77.92,77.87,77.883,598920000.0
2007-08-10 21:45:00,77.865,77.891,77.844,77.851,474800000.0
2007-08-10 21:50:00,77.853,77.894,77.844,77.885,320240000.0
2007-08-10 21:55:00,77.924,77.924,77.868,77.875,397510000.0
2007-08-10 22:00:00,77.873,77.913,77.833,77.84,317420000.0
2007-08-10 22:05:00,77.831,77.883,77.819,77.838,384030000.0
2007-08-10 22:10:00,77.887,77.887,77.791,77.793,349910000.0
2007-08-10 22:15:00,77.825,77.847,77.808,77.84,308630000.0
2007-08-10 22:20:00,77.829,77.854,77.817,77.827,186750000.0
2007-08-10 22:25:00,77.854,77.887,77.822,77.822,261400000.0
2007-08-10 22:30:00,77.827,77.827,77.774,77.781,248830000.0
2007-08-10 22:35:00,77.786,77.816,77.779,77.78,220020000.0
2007-08-10 22:40:00,77.804,77.806,77.743,77.777,160330000.0
2007-08-10 22:45:00,77.786,77.817,77.78,77.789,189410000.0
2007-08-10 22:50:00,77.78,77.815,77.778,77.778,92730000.0
2007-08-10 22:55:00,77.802,77.805,77.763,77.777,404490000.0
2007-08-13 02:00:00,77.75,77.784,77.746,77.752,440950000.0
2007-08-13 02:05:00,77.725,77.729,77.65,77.65,413710000.0
2007-08-13 02:10:00,77.678,77.678,77.621,77.628,545040000.0
2007-08-13 02:15:00,77.636,77.684,77.608,77.638,573930000.0
2007-08-13 02:20:00,77.632,77.698,77.631,77.637,579670000.0
2007-08-13 02:25:00,77.667,77.679,77.631,77.679,360590000.0
2007-08-13 02:30:00,77.696,77.753,77.692,77.726,232740000.0
2007-08-13 02:35:00,77.704,77.754,77.704,77.711,368140000.0
2007-08-13 02:40:00,77.723,77.751,77.669,77.677,319490000.0
2007-08-13 02:45:00,77.659,77.687,77.615,77.627,340860000.0
2007-08-13 02:50:00,77.615,77.7,77.611,77.689,370360000.0
2007-08-13 02:55:00,77.685,77.739,77.671,77.703,369490000.0
2007-08-13 03:00:00,77.711,77.76,77.705,77.715,371980000.0
2007-08-13 03:05:00,77.69,77.738,77.69,77.693,580780000.0
2007-08-13 03:10:00,77.711,77.729,77.686,77.704,327090000.0
2007-08-13 03:15:00,77.715,77.746,77.704,77.745,161620000.0
2007-08-13 03:20:00,77.726,77.762,77.719,77.751,380940000.0
2007-08-13 03:25:00,77.74,77.811,77.728,77.795,328900000.0
2007-08-13 03:30:00,77.791,77.87,77.787,77.842,335650000.0
2007-08-13 03:35:00,77.833,77.892,77.813,77.887,408590000.0
2007-08-13 03:40:00,77.901,77.913,77.852,77.852,297130000.0
2007-08-13 03:45:00,77.87,77.919,77.862,77.903,246320000.0
2007-08-13 03:50:00,77.861,77.878,77.809,77.815,362120000.0
2007-08-13 03:55:00,77.839,77.862,77.806,77.806,279320000.0
2007-08-13 04:00:00,77.806,77.841,77.791,77.814,320220000.0
2007-08-13 04:05:00,77.804,77.857,77.803,77.819,495580000.0
2007-08-13 04:10:00,77.837,77.858,77.812,77.834,380310000.0
2007-08-13 04:15:00,77.832,77.894,77.826,77.875,391350000.0
2007-08-13 04:20:00,77.863,77.881,77.84,77.84,488750000.0
2007-08-13 04:25:00,77.849,77.897,77.836,77.895,350560000.0
2007-08-13 04:30:00,77.884,77.891,77.85,77.863,333750000.0
2007-08-13 04:35:00,77.857,77.915,77.857,77.886,314300000.0
2007-08-13 04:40:00,77.888,77.938,77.888,77.905,236930000.0
2007-08-13 04:45:00,77.9,77.942,77.896,77.921,250030000.0
2007-08-13 04:50:00,77.951,77.951,77.901,77.935,118930000.0
2007-08-13 04:55:00,77.935,77.939,77.883,77.906,203740000.0
2007-08-13 05:00:00,77.892,77.923,77.877,77.9,481540000.0
2007-08-13 05:05:00,77.901,77.925,77.896,77.922,80090000.0
2007-08-13 05:10:00,77.914,77.923,77.876,77.879,182630000.0
2007-08-13 05:15:00,77.869,77.919,77.868,77.918,267990000.0
2007-08-13 05:20:00,77.908,77.92,77.907,77.919,190460000.0
2007-08-13 05:25:00,77.925,77.928,77.88,77.884,245220000.0
2007-08-13 05:30:00,77.918,77.931,77.894,77.911,247370000.0
2007-08-13 05:35:00,77.931,77.944,77.902,77.931,274630000.0
2007-08-13 05:40:00,77.904,77.932,77.852,77.86,408920000.0
2007-08-13 05:45:00,77.862,77.889,77.835,77.836,487970000.0
2007-08-13 05:50:00,77.86,77.896,77.835,77.843,464540000.0
2007-08-13 05:55:00,77.877,77.912,77.838,77.901,305670000.0
2007-08-13 06:00:00,77.898,77.912,77.87,77.893,407680000.0
2007-08-13 06:05:00,77.89,77.915,77.826,77.835,416420000.0
2007-08-13 06:10:00,77.815,77.871,77.815,77.862,471400000.0
2007-08-13 06:15:00,77.859,77.887,77.838,77.874,556750000.0
2007-08-13 06:20:00,77.852,77.883,77.851,77.881,317880000.0
2007-08-13 06:25:00,77.899,77.899,77.852,77.865,431150000.0
2007-08-13 06:30:00,77.858,77.898,77.853,77.863,280270000.0
2007-08-13 06:35:00,77.869,77.889,77.835,77.855,499030000.0
2007-08-13 06:40:00,77.86,77.885,77.845,77.871,476880000.0
2007-08-13 06:45:00,77.883,77.895,77.851,77.881,410940000.0
2007-08-13 06:50:00,77.87,77.914,77.869,77.876,530250000.0
2007-08-13 06:55:00,77.874,77.882,77.85,77.881,421640000.0
2007-08-13 07:00:00,77.881,77.907,77.848,77.883,550750000.0
2007-08-13 07:05:00,77.848,77.876,77.834,77.844,528680000.0
2007-08-13 07:10:00,77.876,77.877,77.823,77.842,532430000.0
2007-08-13 07:15:00,77.832,77.872,77.832,77.848,371290000.0
2007-08-13 07:20:00,77.84,77.888,77.837,77.869,510230000.0
2007-08-13 07:25:00,77.879,77.883,77.849,77.874,220820000.0
2007-08-13 07:30:00,77.888,77.891,77.859,77.888,259250000.0
2007-08-13 07:35:00,77.865,77.928,77.859,77.919,233980000.0
2007-08-13 07:40:00,77.924,77.924,77.853,77.892,319680000.0
2007-08-13 07:45:00,77.886,77.902,77.853,77.9,430720000.0
2007-08-13 07:50:00,77.865,77.891,77.864,77.873,293770000.0
2007-08-13 07:55:00,77.899,77.899,77.818,77.837,458720000.0
2007-08-13 08:00:00,77.832,77.932,77.828,77.904,430770000.0
2007-08-13 08:05:00,77.899,77.929,77.865,77.873,460940000.0
2007-08-13 08:10:00,77.883,77.917,77.862,77.887,435440000.0
2007-08-13 08:15:00,77.904,77.951,77.895,77.95,518940000.0
2007-08-13 08:20:00,77.938,77.946,77.887,77.909,519750000.0
2007-08-13 08:25:00,77.939,77.956,77.917,77.926,594630000.0
2007-08-13 08:30:00,77.916,77.949,77.907,77.937,575850000.0
2007-08-13 08:35:00,77.929,77.973,77.927,77.959,476610000.0
2007-08-13 08:40:00,77.964,77.992,77.941,77.973,437370000.0
2007-08-13 08:45:00,77.985,78.009,77.932,77.948,450420000.0
2007-08-13 08:50:00,77.934,77.962,77.905,77.944,509510000.0
2007-08-13 08:55:00,77.963,77.968,77.926,77.932,505480000.0
2007-08-13 09:00:00,77.932,77.988,77.923,77.945,499680000.0
2007-08-13 09:05:00,77.935,77.955,77.829,77.837,358900000.0
2007-08-13 09:10:00,77.833,77.887,77.706,77.769,296650000.0
2007-08-13 09:15:00,77.758,77.82,77.755,77.783,387060000.0
2007-08-13 09:20:00,77.803,77.819,77.709,77.724,362720000.0
2007-08-13 09:25:00,77.744,77.776,77.698,77.728,355160000.0
2007-08-13 09:30:00,77.73,77.789,77.723,77.771,461900000.0
2007-08-13 09:35:00,77.75,77.771,77.728,77.766,323500000.0
2007-08-13 09:40:00,77.764,77.772,77.722,77.758,537310000.0
2007-08-13 09:45:00,77.746,77.799,77.733,77.782,481840000.0
2007-08-13 09:50:00,77.804,77.807,77.767,77.792,191970000.0
2007-08-13 09:55:00,77.804,77.893,77.776,77.857,372560000.0
2007-08-13 10:00:00,77.862,77.89,77.828,77.845,454680000.0
2007-08-13 10:05:00,77.836,77.859,77.792,77.797,255210000.0
2007-08-13 10:10:00,77.813,77.872,77.806,77.871,308570000.0
2007-08-13 10:15:00,77.854,77.905,77.854,77.858,445740000.0
2007-08-13 10:20:00,77.851,77.879,77.798,77.812,301710000.0
2007-08-13 10:25:00,77.842,77.85,77.796,77.796,349340000.0
2007-08-13 10:30:00,77.788,77.828,77.778,77.788,405170000.0
2007-08-13 10:35:00,77.781,77.819,77.777,77.819,273760000.0
2007-08-13 10:40:00,77.794,77.823,77.787,77.787,500540000.0
2007-08-13 10:45:00,77.792,77.851,77.792,77.835,371160000.0
2007-08-13 10:50:00,77.816,77.834,77.788,77.788,700180000.0
2007-08-13 10:55:00,77.833,77.847,77.766,77.772,422210000.0
2007-08-13 11:00:00,77.786,77.793,77.718,77.753,459010000.0
2007-08-13 11:05:00,77.755,77.797,77.739,77.794,436670000.0
2007-08-13 11:10:00,77.803,77.809,77.703,77.708,520060000.0
2007-08-13 11:15:00,77.695,77.743,77.681,77.72,505320000.0
2007-08-13 11:20:00,77.716,77.773,77.711,77.745,518030000.0
2007-08-13 11:25:00,77.765,77.806,77.73,77.757,372090000.0
2007-08-13 11:30:00,77.743,77.785,77.69,77.696,305800000.0
2007-08-13 11:35:00,77.681,77.718,77.591,77.599,405010000.0
2007-08-13 11:40:00,77.574,77.61,77.517,77.554,362830000.0
2007-08-13 11:45:00,77.512,77.546,77.447,77.468,363420000.0
2007-08-13 11:50:00,77.454,77.467,77.357,77.398,481300000.0
2007-08-13 11:55:00,77.404,77.465,77.396,77.405,336690000.0
2007-08-13 12:00:00,77.406,77.467,77.395,77.436,567500000.0
2007-08-13 12:05:00,77.454,77.494,77.408,77.408,478020000.0
2007-08-13 12:10:00,77.422,77.422,77.326,77.351,400130000.0
2007-08-13 12:15:00,77.342,77.419,77.303,77.398,478900000.0
2007-08-13 12:20:00,77.396,77.449,77.39,77.423,519960000.0
2007-08-13 12:25:00,77.43,77.451,77.391,77.412,568180000.0
2007-08-13 12:30:00,77.428,77.463,77.415,77.444,503500000.0
2007-08-13 12:35:00,77.461,77.473,77.411,77.449,289730000.0
2007-08-13 12:40:00,77.447,77.461,77.405,77.449,394540000.0
2007-08-13 12:45:00,77.443,77.467,77.413,77.432,399300000.0
2007-08-13 12:50:00,77.419,77.449,77.417,77.438,392400000.0
2007-08-13 12:55:00,77.45,77.463,77.413,77.463,357650000.0
2007-08-13 13:00:00,77.467,77.526,77.454,77.508,460170000.0
2007-08-13 13:05:00,77.508,77.565,77.488,77.509,403870000.0
2007-08-13 13:10:00,77.522,77.609,77.522,77.609,451760000.0
2007-08-13 13:15:00,77.585,77.603,77.537,77.578,523310000.0
2007-08-13 13:20:00,77.576,77.738,77.57,77.73,550730000.0
2007-08-13 13:25:00,77.736,77.76,77.65,77.65,505340000.0
2007-08-13 13:30:00,77.646,77.7,77.619,77.674,268530000.0
2007-08-13 13:35:00,77.662,77.679,77.617,77.632,373500000.0
2007-08-13 13:40:00,77.636,77.648,77.589,77.645,385890000.0
2007-08-13 13:45:00,77.638,77.661,77.605,77.625,375240000.0
2007-08-13 13:50:00,77.641,77.688,77.63,77.641,352920000.0
2007-08-13 13:55:00,77.672,77.672,77.627,77.627,404770000.0
2007-08-13 14:00:00,77.645,77.659,77.614,77.617,410900000.0
2007-08-13 14:05:00,77.628,77.757,77.626,77.729,597560000.0
2007-08-13 14:10:00,77.741,77.754,77.706,77.734,406270000.0
2007-08-13 14:15:00,77.754,77.797,77.699,77.793,179520000.0
2007-08-13 14:20:00,77.793,77.798,77.734,77.743,456840000.0
2007-08-13 14:25:00,77.758,77.758,77.697,77.731,406750000.0
2007-08-13 14:30:00,77.711,77.857,77.711,77.818,318650000.0
2007-08-13 14:35:00,77.813,77.831,77.717,77.726,332240000.0
2007-08-13 14:40:00,77.708,77.795,77.708,77.782,397390000.0
2007-08-13 14:45:00,77.787,77.846,77.764,77.846,335250000.0
2007-08-13 14:50:00,77.837,77.847,77.812,77.844,344180000.0
2007-08-13 14:55:00,77.857,77.86,77.798,77.839,405570000.0
2007-08-13 15:00:00,77.831,77.953,77.825,77.936,350010000.0
2007-08-13 15:05:00,77.921,77.937,77.876,77.876,481260000.0
2007-08-13 15:10:00,77.872,77.949,77.871,77.899,404080000.0
2007-08-13 15:15:00,77.863,77.931,77.857,77.899,441490000.0
2007-08-13 15:20:00,77.904,77.915,77.832,77.836,453140000.0
2007-08-13 15:25:00,77.866,77.877,77.818,77.827,430450000.0
2007-08-13 15:30:00,77.836,77.907,77.819,77.844,368920000.0
2007-08-13 15:35:00,77.819,77.879,77.809,77.827,327230000.0
2007-08-13 15:40:00,77.841,77.845,77.796,77.833,234870000.0
2007-08-13 15:45:00,77.841,77.863,77.81,77.815,308240000.0
2007-08-13 15:50:00,77.821,77.845,77.752,77.762,267690000.0
2007-08-13 15:55:00,77.756,77.756,77.681,77.738,171320000.0
2007-08-13 16:00:00,77.73,77.775,77.723,77.775,459040000.0
2007-08-13 16:05:00,77.763,77.803,77.762,77.775,313850000.0
2007-08-13 16:10:00,77.795,77.807,77.758,77.787,240140000.0
2007-08-13 16:15:00,77.772,77.885,77.767,77.83,331730000.0
2007-08-13 16:20:00,77.829,77.879,77.82,77.848,443580000.0
2007-08-13 16:25:00,77.859,77.899,77.833,77.874,326600000.0
2007-08-13 16:30:00,77.873,77.909,77.837,77.839,403490000.0
2007-08-13 16:35:00,77.857,77.859,77.78,77.831,377300000.0
2007-08-13 16:40:00,77.835,77.848,77.798,77.811,360610000.0
2007-08-13 16:45:00,77.829,77.861,77.773,77.808,521770000.0
2007-08-13 16:50:00,77.816,77.847,77.772,77.782,414660000.0
2007-08-13 16:55:00,77.796,77.8,77.75,77.773,395010000.0
2007-08-13 17:00:00,77.778,77.809,77.761,77.796,476760000.0
2007-08-13 17:05:00,77.749,77.771,77.673,77.692,411820000.0
2007-08-13 17:10:00,77.69,77.763,77.685,77.704,444940000.0
2007-08-13 17:15:00,77.737,77.79,77.696,77.79,590380000.0
2007-08-13 17:20:00,77.753,77.834,77.745,77.814,410950000.0
2007-08-13 17:25:00,77.827,77.83,77.776,77.826,437550000.0
2007-08-13 17:30:00,77.807,77.948,77.807,77.896,381350000.0
2007-08-13 17:35:00,77.911,77.922,77.865,77.879,462570000.0
2007-08-13 17:40:00,77.916,77.933,77.859,77.904,444810000.0
2007-08-13 17:45:00,77.921,77.941,77.896,77.93,427040000.0
2007-08-13 17:50:00,77.923,77.947,77.88,77.932,541470000.0
2007-08-13 17:55:00,77.93,77.943,77.87,77.908,503110000.0
2007-08-13 18:00:00,77.924,77.937,77.885,77.916,582460000.0
2007-08-13 18:05:00,77.903,77.93,77.893,77.911,495360000.0
2007-08-13 18:10:00,77.898,77.933,77.862,77.885,526070000.0
2007-08-13 18:15:00,77.871,77.904,77.862,77.89,298960000.0
2007-08-13 18:20:00,77.895,77.917,77.855,77.863,555370000.0
2007-08-13 18:25:00,77.889,77.901,77.854,77.879,329870000.0
2007-08-13 18:30:00,77.851,77.885,77.841,77.848,569060000.0
2007-08-13 18:35:00,77.835,77.881,77.829,77.844,485050000.0
2007-08-13 18:40:00,77.875,77.907,77.831,77.839,519060000.0
2007-08-13 18:45:00,77.846,77.866,77.792,77.843,437660000.0
2007-08-13 18:50:00,77.815,77.862,77.811,77.855,252900000.0
2007-08-13 18:55:00,77.878,77.903,77.856,77.862,423360000.0
2007-08-13 19:00:00,77.869,77.94,77.866,77.913,331670000.0
2007-08-13 19:05:00,77.904,77.906,77.87,77.893,329390000.0
2007-08-13 19:10:00,77.898,77.898,77.814,77.822,464980000.0
2007-08-13 19:15:00,77.844,77.849,77.807,77.832,341600000.0
2007-08-13 19:20:00,77.815,77.818,77.737,77.752,439000000.0
2007-08-13 19:25:00,77.792,77.853,77.774,77.806,533740000.0
2007-08-13 19:30:00,77.808,77.837,77.784,77.824,288250000.0
2007-08-13 19:35:00,77.817,77.831,77.747,77.754,237690000.0
2007-08-13 19:40:00,77.772,77.778,77.742,77.773,534790000.0
2007-08-13 19:45:00,77.78,77.807,77.743,77.764,249870000.0
2007-08-13 19:50:00,77.744,77.794,77.744,77.769,320020000.0
2007-08-13 19:55:00,77.792,77.854,77.777,77.838,496600000.0
2007-08-13 20:00:00,77.813,77.86,77.794,77.833,267500000.0
2007-08-13 20:05:00,77.823,77.84,77.794,77.826,313340000.0
2007-08-13 20:10:00,77.836,77.836,77.793,77.82,350000000.0
2007-08-13 20:15:00,77.797,77.859,77.796,77.84,388420000.0
2007-08-13 20:20:00,77.833,77.908,77.822,77.884,398490000.0
2007-08-13 20:25:00,77.899,77.932,77.886,77.905,474970000.0
2007-08-13 20:30:00,77.909,77.919,77.878,77.878,383660000.0
2007-08-13 20:35:00,77.878,77.915,77.869,77.91,429790000.0
2007-08-13 20:40:00,77.92,77.92,77.869,77.889,496940000.0
2007-08-13 20:45:00,77.875,77.913,77.859,77.884,369050000.0
2007-08-13 20:50:00,77.888,77.915,77.877,77.9,385720000.0
2007-08-13 20:55:00,77.902,77.937,77.882,77.9,688180000.0
2007-08-13 21:00:00,77.906,77.93,77.881,77.887,412690000.0
2007-08-13 21:05:00,77.884,77.909,77.876,77.886,446950000.0
2007-08-13 21:10:00,77.919,77.927,77.889,77.895,570890000.0
2007-08-13 21:15:00,77.883,77.902,77.87,77.875,550830000.0
2007-08-13 21:20:00,77.874,77.894,77.812,77.819,599040000.0
2007-08-13 21:25:00,77.843,77.86,77.822,77.853,494790000.0
2007-08-13 21:30:00,77.862,77.889,77.851,77.851,654370000.0
2007-08-13 21:35:00,77.839,77.892,77.839,77.878,455930000.0
2007-08-13 21:40:00,77.918,77.918,77.856,77.87,546440000.0
2007-08-13 21:45:00,77.861,77.878,77.838,77.876,614780000.0
2007-08-13 21:50:00,77.865,77.872,77.81,77.822,485910000.0
2007-08-13 21:55:00,77.872,77.872,77.771,77.785,643580000.0
2007-08-13 22:00:00,77.783,77.83,77.783,77.796,297670000.0
2007-08-13 22:05:00,77.795,77.803,77.767,77.781,695600000.0
2007-08-13 22:10:00,77.813,77.829,77.785,77.798,349430000.0
2007-08-13 22:15:00,77.805,77.837,77.797,77.812,617910000.0
2007-08-13 22:20:00,77.796,77.829,77.793,77.824,218410000.0
2007-08-13 22:25:00,77.811,77.857,77.795,77.834,560220000.0
2007-08-13 22:30:00,77.829,77.86,77.807,77.816,566480000.0
2007-08-13 22:35:00,77.801,77.847,77.793,77.813,577240000.0
2007-08-13 22:40:00,77.838,77.838,77.753,77.785,570490000.0
2007-08-13 22:45:00,77.8,77.827,77.776,77.784,729000000.0
2007-08-13 22:50:00,77.779,77.817,77.778,77.799,529590000.0
2007-08-13 22:55:00,77.811,77.828,77.721,77.775,473970000.0
2007-08-13 23:00:00,77.768,77.798,77.723,77.782,705220000.0
2007-08-13 23:05:00,77.797,77.838,77.784,77.786,335050000.0
2007-08-13 23:10:00,77.819,77.827,77.811,77.823,289400000.0
2007-08-13 23:15:00,77.828,77.828,77.811,77.812,284420000.0
2007-08-13 23:20:00,77.807,77.808,77.766,77.768,292010000.0
2007-08-13 23:25:00,77.768,77.783,77.756,77.759,552930000.0
2007-08-13 23:30:00,77.763,77.78,77.73,77.761,447500000.0
2007-08-13 23:35:00,77.739,77.771,77.73,77.736,582150000.0
2007-08-13 23:40:00,77.769,77.771,77.689,77.703,704200000.0
2007-08-13 23:45:00,77.67,77.725,77.63,77.717,427250000.0
2007-08-13 23:50:00,77.687,77.73,77.683,77.707,584670000.0
2007-08-13 23:55:00,77.704,77.731,77.695,77.704,574090000.0
2007-08-14 00:00:00,77.702,77.768,77.701,77.762,444500000.0
2007-08-14 00:05:00,77.729,77.776,77.718,77.769,417680000.0
2007-08-14 00:10:00,77.764,77.764,77.719,77.722,716340000.0
2007-08-14 00:15:00,77.724,77.761,77.702,77.741,450270000.0
2007-08-14 00:20:00,77.734,77.76,77.729,77.757,284410000.0
2007-08-14 00:25:00,77.747,77.761,77.728,77.761,426030000.0
2007-08-14 00:30:00,77.73,77.769,77.726,77.761,719560000.0
2007-08-14 00:35:00,77.792,77.792,77.76,77.784,414390000.0
2007-08-14 00:40:00,77.819,77.819,77.76,77.762,559040000.0
2007-08-14 00:45:00,77.78,77.8,77.745,77.762,541040000.0
2007-08-14 00:50:00,77.767,77.792,77.757,77.784,566270000.0
2007-08-14 00:55:00,77.784,77.817,77.758,77.758,548680000.0
2007-08-14 01:00:00,77.748,77.779,77.741,77.766,589780000.0
2007-08-14 01:05:00,77.776,77.812,77.758,77.758,548420000.0
2007-08-14 01:10:00,77.794,77.799,77.746,77.753,491940000.0
2007-08-14 01:15:00,77.764,77.8,77.76,77.774,442020000.0
2007-08-14 01:20:00,77.745,77.759,77.736,77.744,536770000.0
2007-08-14 01:25:00,77.77,77.77,77.722,77.731,430630000.0
2007-08-14 01:30:00,77.723,77.781,77.72,77.755,599800000.0
2007-08-14 01:35:00,77.745,77.757,77.723,77.737,480270000.0
2007-08-14 01:40:00,77.736,77.778,77.728,77.738,600500000.0
2007-08-14 01:45:00,77.733,77.772,77.728,77.749,402080000.0
2007-08-14 01:50:00,77.74,77.797,77.736,77.743,320880000.0
2007-08-14 01:55:00,77.798,77.799,77.743,77.762,375440000.0
2007-08-14 02:00:00,77.718,77.74,77.698,77.72,359960000.0
2007-08-14 02:05:00,77.689,77.708,77.673,77.675,415440000.0
2007-08-14 02:10:00,77.691,77.698,77.637,77.654,558190000.0
2007-08-14 02:15:00,77.65,77.68,77.62,77.623,510940000.0
2007-08-14 02:20:00,77.614,77.625,77.545,77.552,260160000.0
2007-08-14 02:25:00,77.574,77.578,77.53,77.536,522610000.0
2007-08-14 02:30:00,77.528,77.557,77.496,77.519,581050000.0
2007-08-14 02:35:00,77.51,77.553,77.489,77.498,574620000.0
2007-08-14 02:40:00,77.525,77.525,77.41,77.41,599180000.0
2007-08-14 02:45:00,77.414,77.473,77.41,77.454,329080000.0
2007-08-14 02:50:00,77.453,77.514,77.443,77.45,614900000.0
2007-08-14 02:55:00,77.45,77.483,77.432,77.434,400670000.0
2007-08-14 03:00:00,77.443,77.474,77.426,77.469,421040000.0
2007-08-14 03:05:00,77.416,77.434,77.383,77.397,562770000.0
2007-08-14 03:10:00,77.433,77.433,77.358,77.37,693530000.0
2007-08-14 03:15:00,77.334,77.388,77.327,77.368,294650000.0
2007-08-14 03:20:00,77.382,77.42,77.355,77.392,607320000.0
2007-08-14 03:25:00,77.417,77.424,77.366,77.424,435810000.0
2007-08-14 03:30:00,77.41,77.445,77.399,77.41,553270000.0
2007-08-14 03:35:00,77.399,77.438,77.397,77.404,446190000.0
2007-08-14 03:40:00,77.447,77.447,77.393,77.443,292160000.0
2007-08-14 03:45:00,77.423,77.423,77.373,77.402,366600000.0
2007-08-14 03:50:00,77.413,77.413,77.352,77.383,339350000.0
2007-08-14 03:55:00,77.368,77.386,77.324,77.34,715720000.0
2007-08-14 04:00:00,77.33,77.363,77.316,77.344,310060000.0
2007-08-14 04:05:00,77.318,77.39,77.313,77.37,573850000.0
2007-08-14 04:10:00,77.37,77.39,77.328,77.336,438450000.0
2007-08-14 04:15:00,77.338,77.361,77.333,77.359,210310000.0
2007-08-14 04:20:00,77.333,77.393,77.333,77.371,562130000.0
2007-08-14 04:25:00,77.368,77.443,77.364,77.403,280160000.0
2007-08-14 04:30:00,77.392,77.443,77.389,77.406,647710000.0
2007-08-14 04:35:00,77.391,77.438,77.387,77.398,305600000.0
2007-08-14 04:40:00,77.406,77.424,77.394,77.424,307360000.0
2007-08-14 04:45:00,77.41,77.449,77.403,77.44,334360000.0
2007-08-14 04:50:00,77.409,77.447,77.397,77.442,272360000.0
2007-08-14 04:55:00,77.441,77.441,77.386,77.395,362200000.0
2007-08-14 05:00:00,77.461,77.461,77.414,77.427,292930000.0
2007-08-14 05:05:00,77.415,77.469,77.415,77.439,546940000.0
2007-08-14 05:10:00,77.454,77.481,77.429,77.458,439280000.0
2007-08-14 05:15:00,77.435,77.514,77.435,77.514,621510000.0
2007-08-14 05:20:00,77.482,77.547,77.482,77.547,521450000.0
2007-08-14 05:25:00,77.553,77.58,77.523,77.548,559920000.0
2007-08-14 05:30:00,77.571,77.583,77.54,77.563,569810000.0
2007-08-14 05:35:00,77.529,77.554,77.489,77.508,160620000.0
2007-08-14 05:40:00,77.493,77.523,77.463,77.47,567240000.0
2007-08-14 05:45:00,77.461,77.513,77.454,77.47,426730000.0
2007-08-14 05:50:00,77.475,77.491,77.461,77.477,518110000.0
2007-08-14 05:55:00,77.515,77.522,77.48,77.515,477780000.0
2007-08-14 06:00:00,77.529,77.53,77.462,77.496,441910000.0
2007-08-14 06:05:00,77.477,77.496,77.456,77.468,444950000.0
2007-08-14 06:10:00,77.476,77.476,77.414,77.416,512390000.0
2007-08-14 06:15:00,77.414,77.462,77.414,77.442,493800000.0
2007-08-14 06:20:00,77.426,77.483,77.416,77.427,563760000.0
2007-08-14 06:25:00,77.464,77.466,77.427,77.433,243420000.0
2007-08-14 06:30:00,77.422,77.469,77.422,77.433,374310000.0
2007-08-14 06:35:00,77.419,77.465,77.416,77.427,402160000.0
2007-08-14 06:40:00,77.44,77.486,77.43,77.436,348230000.0
2007-08-14 06:45:00,77.428,77.456,77.404,77.42,447660000.0
2007-08-14 06:50:00,77.448,77.473,77.413,77.413,308740000.0
2007-08-14 06:55:00,77.467,77.467,77.407,77.459,234890000.0
2007-08-14 07:00:00,77.435,77.481,77.428,77.443,370540000.0
2007-08-14 07:05:00,77.43,77.471,77.419,77.454,247460000.0
2007-08-14 07:10:00,77.463,77.468,77.432,77.432,362890000.0
2007-08-14 07:15:00,77.438,77.462,77.407,77.438,404060000.0
2007-08-14 07:20:00,77.418,77.44,77.401,77.401,118600000.0
2007-08-14 07:25:00,77.443,77.451,77.395,77.414,305000000.0
2007-08-14 07:30:00,77.396,77.472,77.389,77.431,402900000.0
2007-08-14 07:35:00,77.42,77.444,77.399,77.399,300280000.0
2007-08-14 07:40:00,77.43,77.458,77.395,77.426,200550000.0
2007-08-14 07:45:00,77.456,77.456,77.406,77.43,241710000.0
2007-08-14 07:50:00,77.4,77.458,77.329,77.332,222100000.0
2007-08-14 07:55:00,77.366,77.382,77.316,77.356,390640000.0
2007-08-14 08:00:00,77.354,77.413,77.348,77.394,317210000.0
2007-08-14 08:05:00,77.412,77.438,77.384,77.41,368610000.0
2007-08-14 08:10:00,77.401,77.443,77.393,77.425,384340000.0
2007-08-14 08:15:00,77.412,77.452,77.412,77.438,402460000.0
2007-08-14 08:20:00,77.423,77.45,77.405,77.412,411760000.0
2007-08-14 08:25:00,77.463,77.463,77.376,77.398,472640000.0
2007-08-14 08:30:00,77.391,77.446,77.39,77.44,435360000.0
2007-08-14 08:35:00,77.411,77.453,77.4,77.422,331430000.0
2007-08-14 08:40:00,77.432,77.432,77.359,77.371,395990000.0
2007-08-14 08:45:00,77.387,77.427,77.366,77.403,307260000.0
2007-08-14 08:50:00,77.421,77.426,77.331,77.36,259440000.0
2007-08-14 08:55:00,77.386,77.41,77.328,77.357,485210000.0
2007-08-14 09:00:00,77.343,77.397,77.341,77.341,331440000.0
2007-08-14 09:05:00,77.361,77.39,77.287,77.311,221550000.0
2007-08-14 09:10:00,77.322,77.322,77.277,77.313,516390000.0
2007-08-14 09:15:00,77.302,77.33,77.293,77.308,281670000.0
2007-08-14 09:20:00,77.325,77.409,77.319,77.381,307440000.0
2007-08-14 09:25:00,77.417,77.448,77.383,77.399,519860000.0
2007-08-14 09:30:00,77.417,77.461,77.412,77.44,472980000.0
2007-08-14 09:35:00,77.412,77.431,77.393,77.415,235020000.0
2007-08-14 09:40:00,77.426,77.431,77.359,77.371,497530000.0
2007-08-14 09:45:00,77.363,77.431,77.363,77.403,350310000.0
2007-08-14 09:50:00,77.394,77.455,77.385,77.455,332520000.0
2007-08-14 09:55:00,77.464,77.464,77.365,77.405,404930000.0
2007-08-14 10:00:00,77.399,77.473,77.352,77.473,285920000.0
2007-08-14 10:05:00,77.494,77.512,77.456,77.468,404280000.0
2007-08-14 10:10:00,77.501,77.517,77.456,77.483,548790000.0
2007-08-14 10:15:00,77.503,77.518,77.454,77.474,447270000.0
2007-08-14 10:20:00,77.482,77.556,77.482,77.543,585720000.0
2007-08-14 10:25:00,77.546,77.572,77.516,77.544,368800000.0
2007-08-14 10:30:00,77.527,77.551,77.484,77.502,538030000.0
2007-08-14 10:35:00,77.528,77.571,77.503,77.545,404730000.0
2007-08-14 10:40:00,77.574,77.607,77.54,77.591,485820000.0
2007-08-14 10:45:00,77.55,77.592,77.544,77.551,371570000.0
2007-08-14 10:50:00,77.54,77.66,77.54,77.63,374580000.0
2007-08-14 10:55:00,77.671,77.733,77.643,77.697,369420000.0
2007-08-14 11:00:00,77.714,77.732,77.678,77.682,465330000.0
2007-08-14 11:05:00,77.673,77.697,77.66,77.676,372600000.0
2007-08-14 11:10:00,77.695,77.695,77.619,77.619,554080000.0
2007-08-14 11:15:00,77.636,77.695,77.623,77.683,412630000.0
2007-08-14 11:20:00,77.665,77.737,77.665,77.688,619360000.0
2007-08-14 11:25:00,77.701,77.719,77.639,77.658,549510000.0
2007-08-14 11:30:00,77.669,77.669,77.609,77.63,458620000.0
2007-08-14 11:35:00,77.642,77.719,77.642,77.687,472560000.0
2007-08-14 11:40:00,77.708,77.741,77.664,77.688,440240000.0
2007-08-14 11:45:00,77.682,77.705,77.641,77.645,389020000.0
2007-08-14 11:50:00,77.644,77.706,77.636,77.684,459420000.0
2007-08-14 11:55:00,77.729,77.729,77.68,77.684,432520000.0
2007-08-14 12:00:00,77.691,77.808,77.688,77.767,442380000.0
2007-08-14 12:05:00,77.799,77.821,77.754,77.785,580750000.0
2007-08-14 12:10:00,77.795,77.812,77.757,77.769,418890000.0
2007-08-14 12:15:00,77.762,77.814,77.75,77.752,425070000.0
2007-08-14 12:20:00,77.766,77.796,77.725,77.748,461050000.0
2007-08-14 12:25:00,77.746,77.774,77.709,77.711,413550000.0
2007-08-14 12:30:00,77.726,77.751,77.68,77.696,459210000.0
2007-08-14 12:35:00,77.697,77.7,77.657,77.679,494960000.0
2007-08-14 12:40:00,77.727,77.739,77.671,77.721,306450000.0
2007-08-14 12:45:00,77.731,77.75,77.703,77.739,381880000.0
2007-08-14 12:50:00,77.701,77.725,77.679,77.712,339020000.0
2007-08-14 12:55:00,77.721,77.74,77.689,77.725,379050000.0
2007-08-14 13:00:00,77.722,77.764,77.692,77.73,461060000.0
2007-08-14 13:05:00,77.757,77.779,77.727,77.75,211110000.0
2007-08-14 13:10:00,77.755,77.755,77.706,77.729,311480000.0
2007-08-14 13:15:00,77.704,77.781,77.704,77.753,323390000.0
2007-08-14 13:20:00,77.741,77.801,77.722,77.795,405540000.0
2007-08-14 13:25:00,77.761,77.782,77.706,77.728,201060000.0
2007-08-14 13:30:00,77.732,77.732,77.673,77.673,241150000.0
2007-08-14 13:35:00,77.676,77.716,77.661,77.692,247110000.0
2007-08-14 13:40:00,77.68,77.724,77.674,77.685,349310000.0
2007-08-14 13:45:00,77.662,77.711,77.662,77.679,310010000.0
2007-08-14 13:50:00,77.691,77.706,77.666,77.684,403020000.0
2007-08-14 13:55:00,77.705,77.705,77.659,77.705,445180000.0
2007-08-14 14:00:00,77.68,77.715,77.668,77.688,437600000.0
2007-08-14 14:05:00,77.662,77.713,77.654,77.693,397920000.0
2007-08-14 14:10:00,77.699,77.74,77.677,77.704,426030000.0
2007-08-14 14:15:00,77.696,77.742,77.688,77.71,489010000.0
2007-08-14 14:20:00,77.692,77.746,77.691,77.714,324080000.0
2007-08-14 14:25:00,77.735,77.753,77.708,77.712,399900000.0
2007-08-14 14:30:00,77.733,77.803,77.726,77.778,320730000.0
2007-08-14 14:35:00,77.756,77.769,77.714,77.742,285560000.0
2007-08-14 14:40:00,77.724,77.799,77.724,77.771,474060000.0
2007-08-14 14:45:00,77.747,77.763,77.714,77.748,325800000.0
2007-08-14 14:50:00,77.772,77.804,77.747,77.804,239590000.0
2007-08-14 14:55:00,77.801,77.808,77.752,77.787,466890000.0
2007-08-14 15:00:00,77.768,77.817,77.756,77.803,333360000.0
2007-08-14 15:05:00,77.756,77.818,77.751,77.751,244990000.0
2007-08-14 15:10:00,77.756,77.793,77.748,77.781,472040000.0
2007-08-14 15:15:00,77.778,77.803,77.732,77.742,542710000.0
2007-08-14 15:20:00,77.773,77.783,77.74,77.772,339350000.0
2007-08-14 15:25:00,77.74,77.781,77.74,77.748,464920000.0
2007-08-14 15:30:00,77.76,77.802,77.725,77.752,355760000.0
2007-08-14 15:35:00,77.739,77.748,77.652,77.652,382190000.0
2007-08-14 15:40:00,77.676,77.767,77.648,77.692,376370000.0
2007-08-14 15:45:00,77.749,77.749,77.611,77.648,209940000.0
2007-08-14 15:50:00,77.645,77.678,77.615,77.631,373210000.0
2007-08-14 15:55:00,77.649,77.673,77.633,77.649,538220000.0
2007-08-14 16:00:00,77.628,77.665,77.615,77.651,475610000.0
2007-08-14 16:05:00,77.629,77.641,77.567,77.585,564580000.0
2007-08-14 16:10:00,77.586,77.586,77.499,77.51,421330000.0
2007-08-14 16:15:00,77.489,77.539,77.452,77.539,487650000.0
2007-08-14 16:20:00,77.551,77.569,77.505,77.521,377990000.0
2007-08-14 16:25:00,77.504,77.52,77.436,77.495,404590000.0
2007-08-14 16:30:00,77.474,77.542,77.456,77.524,304120000.0
2007-08-14 16:35:00,77.536,77.536,77.465,77.496,487820000.0
2007-08-14 16:40:00,77.491,77.496,77.445,77.482,275650000.0
2007-08-14 16:45:00,77.456,77.489,77.445,77.476,282580000.0
2007-08-14 16:50:00,77.486,77.535,77.398,77.402,323870000.0
2007-08-14 16:55:00,77.398,77.471,77.398,77.402,430340000.0
2007-08-14 17:00:00,77.414,77.419,77.353,77.37,183940000.0
2007-08-14 17:05:00,77.341,77.415,77.271,77.302,273240000.0
2007-08-14 17:10:00,77.312,77.381,77.294,77.304,298360000.0
2007-08-14 17:15:00,77.315,77.391,77.298,77.348,259020000.0
2007-08-14 17:20:00,77.38,77.412,77.353,77.386,311940000.0
2007-08-14 17:25:00,77.381,77.397,77.341,77.375,397030000.0
2007-08-14 17:30:00,77.391,77.419,77.366,77.399,484960000.0
2007-08-14 17:35:00,77.418,77.451,77.403,77.412,458250000.0
2007-08-14 17:40:00,77.429,77.459,77.406,77.425,395720000.0
2007-08-14 17:45:00,77.446,77.512,77.426,77.485,398730000.0
2007-08-14 17:50:00,77.499,77.569,77.483,77.563,490600000.0
2007-08-14 17:55:00,77.588,77.59,77.52,77.56,323900000.0
2007-08-14 18:00:00,77.585,77.593,77.514,77.538,417780000.0
2007-08-14 18:05:00,77.55,77.573,77.496,77.531,337810000.0
2007-08-14 18:10:00,77.528,77.544,77.499,77.541,332560000.0
2007-08-14 18:15:00,77.539,77.58,77.534,77.567,428640000.0
2007-08-14 18:20:00,77.559,77.57,77.529,77.532,280870000.0
2007-08-14 18:25:00,77.553,77.553,77.494,77.506,295360000.0
2007-08-14 18:30:00,77.517,77.533,77.47,77.49,440510000.0
2007-08-14 18:35:00,77.467,77.52,77.462,77.482,436750000.0
2007-08-14 18:40:00,77.497,77.5,77.439,77.452,200800000.0
2007-08-14 18:45:00,77.458,77.501,77.446,77.472,426190000.0
2007-08-14 18:50:00,77.452,77.476,77.433,77.446,572530000.0
2007-08-14 18:55:00,77.45,77.461,77.415,77.447,384840000.0
2007-08-14 19:00:00,77.44,77.47,77.423,77.447,445810000.0
2007-08-14 19:05:00,77.426,77.483,77.426,77.45,354190000.0
2007-08-14 19:10:00,77.458,77.472,77.406,77.435,402620000.0
2007-08-14 19:15:00,77.409,77.44,77.353,77.423,402750000.0
2007-08-14 19:20:00,77.414,77.418,77.368,77.408,326550000.0
2007-08-14 19:25:00,77.442,77.442,77.363,77.363,312420000.0
2007-08-14 19:30:00,77.379,77.423,77.368,77.397,504290000.0
2007-08-14 19:35:00,77.358,77.403,77.341,77.393,539520000.0
2007-08-14 19:40:00,77.412,77.412,77.314,77.344,535230000.0
2007-08-14 19:45:00,77.333,77.333,77.236,77.265,439960000.0
2007-08-14 19:50:00,77.231,77.264,77.179,77.19,461830000.0
2007-08-14 19:55:00,77.179,77.196,77.059,77.092,420300000.0
2007-08-14 20:00:00,77.082,77.131,77.006,77.058,547770000.0
2007-08-14 20:05:00,77.055,77.079,77.025,77.03,352120000.0
2007-08-14 20:10:00,77.054,77.075,77.037,77.064,508480000.0
2007-08-14 20:15:00,77.074,77.127,77.037,77.1,443710000.0
2007-08-14 20:20:00,77.112,77.142,77.067,77.076,460900000.0
2007-08-14 20:25:00,77.1,77.102,77.06,77.095,360770000.0
2007-08-14 20:30:00,77.058,77.077,77.007,77.031,371960000.0
2007-08-14 20:35:00,77.006,77.079,76.978,77.039,493790000.0
2007-08-14 20:40:00,77.048,77.049,77.004,77.004,392850000.0
2007-08-14 20:45:00,76.983,77.041,76.93,77.028,481160000.0
2007-08-14 20:50:00,77.035,77.038,76.987,76.993,548590000.0
2007-08-14 20:55:00,77.006,77.05,76.984,77.021,526780000.0
2007-08-14 21:00:00,76.988,77.075,76.988,77.065,456680000.0
2007-08-14 21:05:00,77.06,77.081,77.045,77.065,498020000.0
2007-08-14 21:10:00,77.047,77.079,77.024,77.027,391990000.0
2007-08-14 21:15:00,77.031,77.087,77.029,77.053,458220000.0
2007-08-14 21:20:00,77.057,77.095,77.046,77.07,459790000.0
2007-08-14 21:25:00,77.079,77.139,77.039,77.053,381840000.0
2007-08-14 21:30:00,77.047,77.06,76.986,77.002,441330000.0
2007-08-14 21:35:00,76.992,77.042,76.979,76.995,441530000.0
2007-08-14 21:40:00,77.038,77.038,76.983,77.006,402770000.0
2007-08-14 21:45:00,76.987,77.006,76.957,76.961,485350000.0
2007-08-14 21:50:00,76.946,76.97,76.912,76.912,428330000.0
2007-08-14 21:55:00,76.919,76.984,76.917,76.967,368380000.0
2007-08-14 22:00:00,76.977,76.98,76.937,76.938,426090000.0
2007-08-14 22:05:00,76.955,76.997,76.922,76.936,427330000.0
2007-08-14 22:10:00,76.972,76.972,76.913,76.92,509580000.0
2007-08-14 22:15:00,76.911,76.938,76.903,76.928,443070000.0
2007-08-14 22:20:00,76.916,76.942,76.871,76.907,342680000.0
2007-08-14 22:25:00,76.933,76.933,76.862,76.888,390800000.0
2007-08-14 22:30:00,76.895,76.938,76.876,76.879,334330000.0
2007-08-14 22:35:00,76.869,76.885,76.862,76.875,327520000.0
2007-08-14 22:40:00,76.885,76.919,76.871,76.876,347380000.0
2007-08-14 22:45:00,76.87,76.908,76.867,76.884,196160000.0
2007-08-14 22:50:00,76.867,76.89,76.864,76.869,264070000.0
2007-08-14 22:55:00,76.882,76.914,76.854,76.858,482810000.0
2007-08-14 23:00:00,76.849,76.891,76.849,76.853,216740000.0
2007-08-14 23:05:00,76.858,76.893,76.858,76.867,148190000.0
2007-08-14 23:10:00,76.907,76.907,76.866,76.866,230930000.0
2007-08-14 23:15:00,76.874,76.888,76.858,76.881,188250000.0
2007-08-14 23:20:00,76.868,76.905,76.837,76.838,187310000.0
2007-08-14 23:25:00,76.868,76.869,76.844,76.849,344370000.0
2007-08-14 23:30:00,76.858,76.88,76.848,76.877,390790000.0
2007-08-14 23:35:00,76.879,76.879,76.849,76.849,179740000.0
2007-08-14 23:40:00,76.875,76.876,76.846,76.858,407100000.0
2007-08-14 23:45:00,76.904,76.904,76.861,76.864,340620000.0
2007-08-14 23:50:00,76.871,76.901,76.867,76.867,422690000.0
2007-08-14 23:55:00,76.904,76.904,76.864,76.878,358390000.0
2007-08-15 00:00:00,76.869,76.911,76.869,76.875,318410000.0
2007-08-15 00:05:00,76.917,76.917,76.852,76.896,198400000.0
2007-08-15 00:10:00,76.915,76.918,76.882,76.895,321430000.0
2007-08-15 00:15:00,76.888,76.913,76.868,76.884,308450000.0
2007-08-15 00:20:00,76.89,76.902,76.876,76.879,252600000.0
2007-08-15 00:25:00,76.894,76.91,76.849,76.849,364300000.0
2007-08-15 00:30:00,76.839,76.868,76.786,76.803,304010000.0
2007-08-15 00:35:00,76.815,76.83,76.733,76.733,511500000.0
2007-08-15 00:40:00,76.743,76.773,76.721,76.757,215570000.0
2007-08-15 00:45:00,76.767,76.78,76.743,76.748,342150000.0
2007-08-15 00:50:00,76.757,76.804,76.751,76.788,587240000.0
2007-08-15 00:55:00,76.82,76.82,76.767,76.776,430410000.0
2007-08-15 01:00:00,76.771,76.803,76.771,76.772,369370000.0
2007-08-15 01:05:00,76.778,76.812,76.756,76.758,442740000.0
2007-08-15 01:10:00,76.786,76.786,76.721,76.745,363840000.0
2007-08-15 01:15:00,76.759,76.789,76.751,76.788,352850000.0
2007-08-15 01:20:00,76.789,76.789,76.767,76.768,216440000.0
2007-08-15 01:25:00,76.793,76.793,76.744,76.761,250620000.0
2007-08-15 01:30:00,76.769,76.818,76.76,76.79,469960000.0
2007-08-15 01:35:00,76.825,76.836,76.8,76.825,294900000.0
2007-08-15 01:40:00,76.844,76.844,76.789,76.817,516260000.0
2007-08-15 01:45:00,76.816,76.864,76.816,76.836,538380000.0
2007-08-15 01:50:00,76.844,76.861,76.823,76.857,344560000.0
2007-08-15 01:55:00,76.853,76.89,76.853,76.861,357150000.0
2007-08-15 02:00:00,76.865,76.927,76.865,76.9,375720000.0
2007-08-15 02:05:00,76.91,76.958,76.903,76.925,573630000.0
2007-08-15 02:10:00,76.92,76.961,76.888,76.901,591620000.0
2007-08-15 02:15:00,76.904,76.95,76.891,76.906,551010000.0
2007-08-15 02:20:00,76.907,76.934,76.879,76.879,217630000.0
2007-08-15 02:25:00,76.913,76.913,76.797,76.806,552250000.0
2007-08-15 02:30:00,76.817,76.836,76.786,76.788,603960000.0
2007-08-15 02:35:00,76.775,76.803,76.745,76.758,600210000.0
2007-08-15 02:40:00,76.797,76.806,76.76,76.766,630520000.0
2007-08-15 02:45:00,76.757,76.782,76.718,76.729,399870000.0
2007-08-15 02:50:00,76.718,76.764,76.705,76.72,675290000.0
2007-08-15 02:55:00,76.725,76.774,76.724,76.756,475990000.0
2007-08-15 03:00:00,76.771,76.8,76.747,76.751,409160000.0
2007-08-15 03:05:00,76.77,76.782,76.738,76.762,540240000.0
2007-08-15 03:10:00,76.781,76.861,76.722,76.722,671160000.0
2007-08-15 03:15:00,76.719,76.758,76.668,76.68,279400000.0
2007-08-15 03:20:00,76.704,76.714,76.664,76.678,581280000.0
2007-08-15 03:25:00,76.705,76.705,76.618,76.642,440280000.0
2007-08-15 03:30:00,76.662,76.666,76.577,76.593,533990000.0
2007-08-15 03:35:00,76.609,76.646,76.577,76.615,560140000.0
2007-08-15 03:40:00,76.662,76.664,76.624,76.624,427440000.0
2007-08-15 03:45:00,76.649,76.665,76.588,76.588,370120000.0
2007-08-15 03:50:00,76.594,76.681,76.594,76.624,413390000.0
2007-08-15 03:55:00,76.663,76.663,76.6,76.637,674090000.0
2007-08-15 04:00:00,76.604,76.64,76.589,76.634,310930000.0
2007-08-15 04:05:00,76.618,76.653,76.613,76.626,561510000.0
2007-08-15 04:10:00,76.625,76.642,76.596,76.633,552870000.0
2007-08-15 04:15:00,76.627,76.67,76.617,76.65,193070000.0
2007-08-15 04:20:00,76.651,76.696,76.65,76.661,406620000.0
2007-08-15 04:25:00,76.69,76.708,76.664,76.674,274870000.0
2007-08-15 04:30:00,76.661,76.713,76.661,76.694,643090000.0
2007-08-15 04:35:00,76.715,76.729,76.683,76.698,479880000.0
2007-08-15 04:40:00,76.733,76.733,76.668,76.686,580260000.0
2007-08-15 04:45:00,76.716,76.717,76.666,76.679,318840000.0
2007-08-15 04:50:00,76.649,76.707,76.621,76.621,489750000.0
2007-08-15 04:55:00,76.656,76.662,76.619,76.647,548280000.0
2007-08-15 05:00:00,76.628,76.681,76.612,76.64,459750000.0
2007-08-15 05:05:00,76.607,76.649,76.602,76.633,552400000.0
2007-08-15 05:10:00,76.65,76.65,76.593,76.603,422840000.0
2007-08-15 05:15:00,76.635,76.635,76.595,76.6,521050000.0
2007-08-15 05:20:00,76.613,76.647,76.61,76.619,470180000.0
2007-08-15 05:25:00,76.663,76.663,76.589,76.59,495260000.0
2007-08-15 05:30:00,76.594,76.624,76.56,76.572,506980000.0
2007-08-15 05:35:00,76.56,76.609,76.559,76.586,299460000.0
2007-08-15 05:40:00,76.598,76.612,76.547,76.551,577550000.0
2007-08-15 05:45:00,76.542,76.571,76.513,76.526,429270000.0
2007-08-15 05:50:00,76.505,76.536,76.495,76.499,518760000.0
2007-08-15 05:55:00,76.505,76.549,76.498,76.51,496630000.0
2007-08-15 06:00:00,76.5,76.562,76.5,76.53,411700000.0
2007-08-15 06:05:00,76.52,76.573,76.514,76.558,440340000.0
2007-08-15 06:10:00,76.583,76.583,76.49,76.509,508670000.0
2007-08-15 06:15:00,76.521,76.521,76.392,76.42,495650000.0
2007-08-15 06:20:00,76.381,76.413,76.328,76.335,596470000.0
2007-08-15 06:25:00,76.34,76.364,76.273,76.297,452130000.0
2007-08-15 06:30:00,76.329,76.396,76.3,76.393,441320000.0
2007-08-15 06:35:00,76.379,76.485,76.379,76.453,473600000.0
2007-08-15 06:40:00,76.473,76.504,76.432,76.457,488780000.0
2007-08-15 06:45:00,76.428,76.461,76.318,76.324,496480000.0
2007-08-15 06:50:00,76.313,76.39,76.308,76.361,555590000.0
2007-08-15 06:55:00,76.394,76.463,76.36,76.42,340780000.0
2007-08-15 07:00:00,76.423,76.43,76.353,76.379,304640000.0
2007-08-15 07:05:00,76.416,76.476,76.392,76.442,323280000.0
2007-08-15 07:10:00,76.495,76.495,76.411,76.454,383770000.0
2007-08-15 07:15:00,76.441,76.479,76.409,76.433,319430000.0
2007-08-15 07:20:00,76.42,76.449,76.396,76.428,173720000.0
2007-08-15 07:25:00,76.446,76.447,76.394,76.4,314540000.0
2007-08-15 07:30:00,76.412,76.467,76.402,76.455,385690000.0
2007-08-15 07:35:00,76.476,76.481,76.403,76.428,315430000.0
2007-08-15 07:40:00,76.399,76.435,76.382,76.401,206190000.0
2007-08-15 07:45:00,76.409,76.463,76.405,76.425,293380000.0
2007-08-15 07:50:00,76.432,76.452,76.402,76.415,212420000.0
2007-08-15 07:55:00,76.391,76.446,76.391,76.423,391140000.0
2007-08-15 08:00:00,76.415,76.415,76.328,76.357,300680000.0
2007-08-15 08:05:00,76.341,76.341,76.192,76.248,371030000.0
2007-08-15 08:10:00,76.273,76.273,76.109,76.114,463510000.0
2007-08-15 08:15:00,76.117,76.125,76.035,76.09,426780000.0
2007-08-15 08:20:00,76.097,76.17,76.058,76.143,396190000.0
2007-08-15 08:25:00,76.138,76.199,76.105,76.105,471510000.0
2007-08-15 08:30:00,76.118,76.171,76.084,76.134,420310000.0
2007-08-15 08:35:00,76.135,76.172,76.125,76.161,334480000.0
2007-08-15 08:40:00,76.149,76.195,76.138,76.169,387190000.0
2007-08-15 08:45:00,76.182,76.218,76.109,76.113,318930000.0
2007-08-15 08:50:00,76.095,76.138,76.056,76.115,240550000.0
2007-08-15 08:55:00,76.131,76.2,76.127,76.153,498550000.0
2007-08-15 09:00:00,76.141,76.172,76.12,76.16,345330000.0
2007-08-15 09:05:00,76.161,76.22,76.154,76.161,220110000.0
2007-08-15 09:10:00,76.183,76.251,76.147,76.223,538290000.0
2007-08-15 09:15:00,76.246,76.266,76.182,76.182,271250000.0
2007-08-15 09:20:00,76.192,76.259,76.192,76.247,305380000.0
2007-08-15 09:25:00,76.244,76.283,76.224,76.256,526080000.0
2007-08-15 09:30:00,76.276,76.276,76.234,76.259,402980000.0
2007-08-15 09:35:00,76.266,76.324,76.235,76.304,309900000.0
2007-08-15 09:40:00,76.317,76.417,76.317,76.372,477250000.0
2007-08-15 09:45:00,76.386,76.432,76.352,76.352,351740000.0
2007-08-15 09:50:00,76.369,76.418,76.349,76.374,349660000.0
2007-08-15 09:55:00,76.391,76.391,76.31,76.372,426480000.0
2007-08-15 10:00:00,76.386,76.421,76.354,76.374,290530000.0
2007-08-15 10:05:00,76.369,76.417,76.318,76.353,421350000.0
2007-08-15 10:10:00,76.368,76.379,76.277,76.316,554970000.0
2007-08-15 10:15:00,76.336,76.381,76.32,76.327,454960000.0
2007-08-15 10:20:00,76.315,76.38,76.31,76.33,596610000.0
2007-08-15 10:25:00,76.344,76.414,76.311,76.388,373350000.0
2007-08-15 10:30:00,76.406,76.432,76.367,76.403,528180000.0
2007-08-15 10:35:00,76.381,76.425,76.369,76.38,378470000.0
2007-08-15 10:40:00,76.407,76.417,76.338,76.369,475220000.0
2007-08-15 10:45:00,76.359,76.412,76.359,76.383,367250000.0
2007-08-15 10:50:00,76.372,76.379,76.336,76.345,407220000.0
2007-08-15 10:55:00,76.383,76.383,76.279,76.286,372330000.0
2007-08-15 11:00:00,76.275,76.287,76.193,76.227,474690000.0
2007-08-15 11:05:00,76.237,76.281,76.223,76.242,356340000.0
2007-08-15 11:10:00,76.266,76.304,76.24,76.254,567960000.0
2007-08-15 11:15:00,76.261,76.297,76.237,76.277,435600000.0
2007-08-15 11:20:00,76.265,76.277,76.197,76.263,604960000.0
2007-08-15 11:25:00,76.289,76.289,76.228,76.231,554910000.0
2007-08-15 11:30:00,76.254,76.333,76.239,76.307,464250000.0
2007-08-15 11:35:00,76.27,76.337,76.268,76.271,453720000.0
2007-08-15 11:40:00,76.261,76.335,76.253,76.286,417960000.0
2007-08-15 11:45:00,76.308,76.324,76.228,76.252,401640000.0
2007-08-15 11:50:00,76.244,76.263,76.195,76.244,467500000.0
2007-08-15 11:55:00,76.256,76.267,76.199,76.233,425370000.0
2007-08-15 12:00:00,76.264,76.266,76.203,76.212,448730000.0
2007-08-15 12:05:00,76.2,76.252,76.2,76.252,557270000.0
2007-08-15 12:10:00,76.262,76.262,76.183,76.201,431130000.0
2007-08-15 12:15:00,76.207,76.22,76.182,76.193,426610000.0
2007-08-15 12:20:00,76.212,76.235,76.173,76.21,476420000.0
2007-08-15 12:25:00,76.249,76.249,76.186,76.223,418130000.0
2007-08-15 12:30:00,76.195,76.28,76.195,76.225,462650000.0
2007-08-15 12:35:00,76.244,76.251,76.207,76.232,508070000.0
2007-08-15 12:40:00,76.252,76.252,76.194,76.236,312880000.0
2007-08-15 12:45:00,76.211,76.251,76.184,76.192,392030000.0
2007-08-15 12:50:00,76.215,76.239,76.182,76.229,348930000.0
2007-08-15 12:55:00,76.215,76.23,76.183,76.203,377730000.0
2007-08-15 13:00:00,76.227,76.236,76.17,76.193,461070000.0
2007-08-15 13:05:00,76.197,76.219,76.168,76.213,194620000.0
2007-08-15 13:10:00,76.204,76.225,76.147,76.175,311930000.0
2007-08-15 13:15:00,76.193,76.24,76.156,76.212,320280000.0
2007-08-15 13:20:00,76.249,76.29,76.227,76.254,400460000.0
2007-08-15 13:25:00,76.245,76.286,76.197,76.197,209970000.0
2007-08-15 13:30:00,76.206,76.275,76.194,76.222,248640000.0
2007-08-15 13:35:00,76.247,76.276,76.211,76.233,243930000.0
2007-08-15 13:40:00,76.23,76.269,76.187,76.25,350340000.0
2007-08-15 13:45:00,76.26,76.281,76.206,76.222,306130000.0
2007-08-15 13:50:00,76.243,76.243,76.164,76.174,392100000.0
2007-08-15 13:55:00,76.202,76.202,76.132,76.186,459100000.0
2007-08-15 14:00:00,76.165,76.18,76.12,76.158,438050000.0
2007-08-15 14:05:00,76.153,76.241,76.139,76.206,382260000.0
2007-08-15 14:10:00,76.22,76.22,76.115,76.173,417800000.0
2007-08-15 14:15:00,76.162,76.196,76.124,76.195,488920000.0
2007-08-15 14:20:00,76.164,76.243,76.158,76.243,306640000.0
2007-08-15 14:25:00,76.218,76.247,76.159,76.164,395450000.0
2007-08-15 14:30:00,76.173,76.275,76.173,76.231,349720000.0
2007-08-15 14:35:00,76.242,76.242,76.17,76.214,297470000.0
2007-08-15 14:40:00,76.212,76.247,76.17,76.231,456810000.0
2007-08-15 14:45:00,76.226,76.283,76.216,76.231,329910000.0
2007-08-15 14:50:00,76.249,76.249,76.175,76.19,231440000.0
2007-08-15 14:55:00,76.179,76.206,76.041,76.041,481240000.0
2007-08-15 15:00:00,76.105,76.188,76.058,76.156,341660000.0
2007-08-15 15:05:00,76.128,76.254,76.128,76.226,249680000.0
2007-08-15 15:10:00,76.271,76.328,76.235,76.253,457040000.0
2007-08-15 15:15:00,76.28,76.284,76.201,76.226,544890000.0
2007-08-15 15:20:00,76.206,76.271,76.204,76.241,347430000.0
2007-08-15 15:25:00,76.237,76.266,76.205,76.248,474680000.0
2007-08-15 15:30:00,76.281,76.281,76.198,76.222,373560000.0
2007-08-15 15:35:00,76.212,76.27,76.192,76.192,367910000.0
2007-08-15 15:40:00,76.182,76.211,76.111,76.179,395890000.0
2007-08-15 15:45:00,76.192,76.297,76.176,76.26,301900000.0
2007-08-15 15:50:00,76.239,76.361,76.223,76.361,363840000.0
2007-08-15 15:55:00,76.402,76.575,76.379,76.446,527490000.0
2007-08-15 16:00:00,76.42,76.458,76.295,76.295,470440000.0
2007-08-15 16:05:00,76.294,76.449,76.294,76.41,552340000.0
2007-08-15 16:10:00,76.437,76.541,76.389,76.527,398380000.0
2007-08-15 16:15:00,76.517,76.561,76.482,76.497,495810000.0
2007-08-15 16:20:00,76.458,76.566,76.442,76.5,379350000.0
2007-08-15 16:25:00,76.541,76.669,76.512,76.637,390110000.0
2007-08-15 16:30:00,76.647,76.647,76.575,76.597,304760000.0
2007-08-15 16:35:00,76.594,76.625,76.496,76.511,485220000.0
2007-08-15 16:40:00,76.511,76.562,76.458,76.476,265580000.0
2007-08-15 16:45:00,76.472,76.558,76.413,76.488,289750000.0
2007-08-15 16:50:00,76.487,76.529,76.458,76.478,293720000.0
2007-08-15 16:55:00,76.475,76.556,76.445,76.496,449720000.0
2007-08-15 17:00:00,76.525,76.545,76.458,76.47,167030000.0
2007-08-15 17:05:00,76.503,76.508,76.428,76.452,259290000.0
2007-08-15 17:10:00,76.411,76.505,76.408,76.505,313210000.0
2007-08-15 17:15:00,76.49,76.506,76.438,76.494,249690000.0
2007-08-15 17:20:00,76.451,76.539,76.451,76.481,315640000.0
2007-08-15 17:25:00,76.488,76.562,76.477,76.524,387210000.0
2007-08-15 17:30:00,76.518,76.632,76.515,76.621,479230000.0
2007-08-15 17:35:00,76.607,76.627,76.526,76.527,453630000.0
2007-08-15 17:40:00,76.559,76.59,76.529,76.589,407000000.0
2007-08-15 17:45:00,76.559,76.568,76.488,76.488,401610000.0
2007-08-15 17:50:00,76.474,76.518,76.42,76.464,500550000.0
2007-08-15 17:55:00,76.443,76.494,76.407,76.463,318980000.0
2007-08-15 18:00:00,76.444,76.485,76.397,76.462,415600000.0
2007-08-15 18:05:00,76.445,76.504,76.413,76.504,363180000.0
2007-08-15 18:10:00,76.498,76.515,76.429,76.429,257150000.0
2007-08-15 18:15:00,76.462,76.528,76.423,76.45,429820000.0
2007-08-15 18:20:00,76.456,76.492,76.432,76.46,289480000.0
2007-08-15 18:25:00,76.466,76.484,76.422,76.484,310830000.0
2007-08-15 18:30:00,76.452,76.473,76.419,76.463,442510000.0
2007-08-15 18:35:00,76.431,76.478,76.423,76.456,423300000.0
2007-08-15 18:40:00,76.472,76.506,76.458,76.506,205530000.0
2007-08-15 18:45:00,76.475,76.576,76.475,76.541,444590000.0
2007-08-15 18:50:00,76.554,76.588,76.488,76.515,574520000.0
2007-08-15 18:55:00,76.514,76.55,76.493,76.516,396880000.0
2007-08-15 19:00:00,76.521,76.521,76.44,76.494,448900000.0
2007-08-15 19:05:00,76.481,76.503,76.459,76.481,353550000.0
2007-08-15 19:10:00,76.471,76.528,76.463,76.494,404780000.0
2007-08-15 19:15:00,76.505,76.526,76.477,76.492,404130000.0
2007-08-15 19:20:00,76.517,76.529,76.476,76.495,343040000.0
2007-08-15 19:25:00,76.493,76.534,76.473,76.494,307500000.0
2007-08-15 19:30:00,76.526,76.567,76.498,76.53,503430000.0
2007-08-15 19:35:00,76.524,76.572,76.518,76.541,546750000.0
2007-08-15 19:40:00,76.529,76.627,76.523,76.62,522040000.0
2007-08-15 19:45:00,76.63,76.67,76.595,76.631,462880000.0
2007-08-15 19:50:00,76.643,76.643,76.576,76.635,458840000.0
2007-08-15 19:55:00,76.612,76.658,76.59,76.616,406290000.0
2007-08-15 20:00:00,76.607,76.617,76.55,76.61,559690000.0
2007-08-15 20:05:00,76.616,76.616,76.503,76.532,364190000.0
2007-08-15 20:10:00,76.528,76.528,76.483,76.483,508260000.0
2007-08-15 20:15:00,76.465,76.513,76.43,76.464,439730000.0
2007-08-15 20:20:00,76.435,76.503,76.435,76.44,438750000.0
2007-08-15 20:25:00,76.46,76.492,76.429,76.449,356070000.0
2007-08-15 20:30:00,76.459,76.471,76.421,76.422,366650000.0
2007-08-15 20:35:00,76.409,76.438,76.39,76.427,484470000.0
2007-08-15 20:40:00,76.421,76.443,76.383,76.405,393410000.0
2007-08-15 20:45:00,76.42,76.44,76.254,76.261,485890000.0
2007-08-15 20:50:00,76.258,76.341,76.247,76.303,534710000.0
2007-08-15 20:55:00,76.309,76.325,76.216,76.216,540670000.0
2007-08-15 21:00:00,76.248,76.261,76.17,76.17,353620000.0
2007-08-15 21:05:00,76.184,76.257,76.177,76.19,479500000.0
2007-08-15 21:10:00,76.226,76.226,76.11,76.167,408730000.0
2007-08-15 21:15:00,76.153,76.19,76.12,76.169,474430000.0
2007-08-15 21:20:00,76.177,76.198,76.156,76.177,458010000.0
2007-08-15 21:25:00,76.212,76.212,76.1,76.1,389090000.0
2007-08-15 21:30:00,76.091,76.149,76.091,76.126,440740000.0
2007-08-15 21:35:00,76.121,76.15,76.103,76.108,429600000.0
2007-08-15 21:40:00,76.145,76.163,76.108,76.122,414630000.0
2007-08-15 21:45:00,76.127,76.163,76.105,76.112,486170000.0
2007-08-15 21:50:00,76.115,76.115,76.025,76.032,440550000.0
2007-08-15 21:55:00,76.02,76.055,75.983,75.994,383300000.0
2007-08-15 22:00:00,76.007,76.084,76.002,76.05,408880000.0
2007-08-15 22:05:00,76.039,76.062,76.001,76.018,392920000.0
2007-08-15 22:10:00,76.067,76.1,76.02,76.028,476220000.0
2007-08-15 22:15:00,76.02,76.098,76.015,76.089,440590000.0
2007-08-15 22:20:00,76.057,76.096,76.052,76.078,327730000.0
2007-08-15 22:25:00,76.132,76.157,76.085,76.097,241280000.0
2007-08-15 22:30:00,76.102,76.126,76.072,76.081,350040000.0
2007-08-15 22:35:00,76.088,76.111,76.039,76.039,434580000.0
2007-08-15 22:40:00,76.075,76.078,76.007,76.018,356130000.0
2007-08-15 22:45:00,76.064,76.064,76.017,76.017,149810000.0
2007-08-15 22:50:00,76.014,76.014,75.957,75.961,308980000.0
2007-08-15 22:55:00,75.996,75.996,75.927,75.936,455270000.0
2007-08-15 23:00:00,75.955,75.969,75.929,75.949,223190000.0
2007-08-15 23:05:00,75.937,75.951,75.927,75.94,218040000.0
2007-08-15 23:10:00,75.968,75.969,75.888,75.888,299730000.0
2007-08-15 23:15:00,75.897,75.945,75.892,75.914,232400000.0
2007-08-15 23:20:00,75.894,75.909,75.859,75.888,288520000.0
2007-08-15 23:25:00,75.912,75.912,75.835,75.85,264690000.0
2007-08-15 23:30:00,75.856,75.889,75.764,75.769,373240000.0
2007-08-15 23:35:00,75.759,75.765,75.741,75.765,485170000.0
2007-08-15 23:40:00,75.784,75.784,75.733,75.748,426480000.0
2007-08-15 23:45:00,75.759,75.793,75.738,75.749,399740000.0
2007-08-15 23:50:00,75.744,75.793,75.744,75.759,489100000.0
2007-08-15 23:55:00,75.786,75.786,75.72,75.72,363450000.0
2007-08-16 00:00:00,75.707,75.729,75.698,75.701,422880000.0
2007-08-16 00:05:00,75.704,75.733,75.697,75.7,260270000.0
2007-08-16 00:10:00,75.735,75.755,75.7,75.726,332900000.0
2007-08-16 00:15:00,75.766,75.789,75.737,75.78,248650000.0
2007-08-16 00:20:00,75.759,75.791,75.75,75.757,414300000.0
2007-08-16 00:25:00,75.782,75.782,75.718,75.725,357550000.0
2007-08-16 00:30:00,75.756,75.766,75.73,75.752,266990000.0
2007-08-16 00:35:00,75.774,75.774,75.738,75.748,237730000.0
2007-08-16 00:40:00,75.795,75.818,75.764,75.773,221320000.0
2007-08-16 00:45:00,75.78,75.815,75.763,75.77,337350000.0
2007-08-16 00:50:00,75.775,75.779,75.728,75.73,473640000.0
2007-08-16 00:55:00,75.758,75.758,75.723,75.745,363820000.0
2007-08-16 01:00:00,75.742,75.789,75.733,75.778,249000000.0
2007-08-16 01:05:00,75.755,75.794,75.732,75.758,417500000.0
2007-08-16 01:10:00,75.787,75.795,75.749,75.767,337830000.0
2007-08-16 01:15:00,75.763,75.81,75.763,75.775,265980000.0
2007-08-16 01:20:00,75.778,75.802,75.753,75.765,313850000.0
2007-08-16 01:25:00,75.799,75.799,75.75,75.751,246320000.0
2007-08-16 01:30:00,75.758,75.787,75.734,75.743,368050000.0
2007-08-16 01:35:00,75.745,75.779,75.74,75.757,495250000.0
2007-08-16 01:40:00,75.785,75.785,75.714,75.727,504900000.0
2007-08-16 01:45:00,75.718,75.755,75.707,75.707,531120000.0
2007-08-16 01:50:00,75.696,75.752,75.69,75.717,340850000.0
2007-08-16 01:55:00,75.754,75.761,75.7,75.731,454220000.0
2007-08-16 02:00:00,75.749,75.783,75.733,75.76,345420000.0
2007-08-16 02:05:00,75.77,75.89,75.77,75.882,565260000.0
2007-08-16 02:10:00,75.92,75.939,75.836,75.836,598240000.0
2007-08-16 02:15:00,75.82,75.864,75.82,75.835,530960000.0
2007-08-16 02:20:00,75.834,75.864,75.808,75.851,301250000.0
2007-08-16 02:25:00,75.843,75.91,75.837,75.904,567060000.0
2007-08-16 02:30:00,75.903,75.982,75.902,75.952,589650000.0
2007-08-16 02:35:00,75.933,75.963,75.923,75.957,584580000.0
2007-08-16 02:40:00,75.952,76.026,75.952,76.026,637950000.0
2007-08-16 02:45:00,76.025,76.061,75.998,76.012,412320000.0
2007-08-16 02:50:00,76.016,76.019,75.941,75.941,679610000.0
2007-08-16 02:55:00,75.962,75.999,75.913,75.913,481080000.0
2007-08-16 03:00:00,75.92,75.943,75.901,75.924,429150000.0
2007-08-16 03:05:00,75.88,75.929,75.857,75.887,577390000.0
2007-08-16 03:10:00,75.921,75.954,75.864,75.91,665960000.0
2007-08-16 03:15:00,75.925,75.973,75.923,75.973,251550000.0
2007-08-16 03:20:00,75.956,76.055,75.956,75.972,591270000.0
2007-08-16 03:25:00,75.992,76.014,75.952,75.971,454860000.0
2007-08-16 03:30:00,75.984,76.006,75.91,75.91,525580000.0
2007-08-16 03:35:00,75.9,75.972,75.898,75.93,553690000.0
2007-08-16 03:40:00,75.959,75.959,75.886,75.916,422200000.0
2007-08-16 03:45:00,75.886,75.893,75.851,75.881,282550000.0
2007-08-16 03:50:00,75.853,75.894,75.846,75.859,428300000.0
2007-08-16 03:55:00,75.874,75.921,75.827,75.872,691300000.0
2007-08-16 04:00:00,75.869,75.894,75.827,75.849,328790000.0
2007-08-16 04:05:00,75.867,75.867,75.757,75.79,575250000.0
2007-08-16 04:10:00,75.8,75.8,75.738,75.764,565080000.0
2007-08-16 04:15:00,75.772,75.801,75.747,75.759,222400000.0
2007-08-16 04:20:00,75.794,75.813,75.762,75.78,541350000.0
2007-08-16 04:25:00,75.814,75.814,75.768,75.807,272940000.0
2007-08-16 04:30:00,75.768,75.815,75.763,75.804,650300000.0
2007-08-16 04:35:00,75.782,75.802,75.763,75.802,425140000.0
2007-08-16 04:40:00,75.805,75.812,75.748,75.748,575980000.0
2007-08-16 04:45:00,75.755,75.781,75.75,75.761,342500000.0
2007-08-16 04:50:00,75.775,75.81,75.75,75.757,619200000.0
2007-08-16 04:55:00,75.774,75.811,75.768,75.78,476860000.0
2007-08-16 05:00:00,75.786,75.802,75.738,75.782,454050000.0
2007-08-16 05:05:00,75.739,75.783,75.731,75.731,237780000.0
2007-08-16 05:10:00,75.715,75.752,75.677,75.699,389170000.0
2007-08-16 05:15:00,75.711,75.738,75.606,75.641,547540000.0
2007-08-16 05:20:00,75.61,75.649,75.448,75.558,447330000.0
2007-08-16 05:25:00,75.552,75.561,75.434,75.522,465750000.0
2007-08-16 05:30:00,75.545,75.586,75.46,75.496,475900000.0
2007-08-16 05:35:00,75.45,75.479,75.315,75.315,285890000.0
2007-08-16 05:40:00,75.308,75.334,75.191,75.256,533460000.0
2007-08-16 05:45:00,75.291,75.325,75.199,75.307,389790000.0
2007-08-16 05:50:00,75.315,75.424,75.24,75.246,497030000.0
2007-08-16 05:55:00,75.294,75.294,75.164,75.254,463310000.0
2007-08-16 06:00:00,75.268,75.359,75.186,75.189,395640000.0
2007-08-16 06:05:00,75.179,75.298,75.175,75.216,415410000.0
2007-08-16 06:10:00,75.233,75.27,75.169,75.27,463050000.0
2007-08-16 06:15:00,75.26,75.302,75.244,75.283,478400000.0
2007-08-16 06:20:00,75.246,75.297,75.222,75.272,549030000.0
2007-08-16 06:25:00,75.268,75.283,75.224,75.242,436650000.0
2007-08-16 06:30:00,75.233,75.335,75.233,75.293,423740000.0
2007-08-16 06:35:00,75.28,75.509,75.28,75.495,455030000.0
2007-08-16 06:40:00,75.522,75.538,75.434,75.458,489550000.0
2007-08-16 06:45:00,75.455,75.5,75.367,75.402,456970000.0
2007-08-16 06:50:00,75.388,75.412,75.356,75.396,504490000.0
2007-08-16 06:55:00,75.386,75.409,75.315,75.345,333090000.0
2007-08-16 07:00:00,75.332,75.416,75.332,75.382,372900000.0
2007-08-16 07:05:00,75.39,75.421,75.347,75.403,345630000.0
2007-08-16 07:10:00,75.417,75.417,75.337,75.382,420410000.0
2007-08-16 07:15:00,75.341,75.39,75.338,75.345,440590000.0
2007-08-16 07:20:00,75.376,75.376,75.292,75.327,181560000.0
2007-08-16 07:25:00,75.323,75.388,75.28,75.285,313100000.0
2007-08-16 07:30:00,75.278,75.332,75.253,75.332,403460000.0
2007-08-16 07:35:00,75.329,75.341,75.266,75.314,328280000.0
2007-08-16 07:40:00,75.331,75.381,75.311,75.353,215300000.0
2007-08-16 07:45:00,75.362,75.444,75.362,75.401,303230000.0
2007-08-16 07:50:00,75.395,75.416,75.336,75.375,212430000.0
2007-08-16 07:55:00,75.373,75.457,75.373,75.417,383240000.0
2007-08-16 08:00:00,75.43,75.443,75.369,75.376,301770000.0
2007-08-16 08:05:00,75.363,75.434,75.363,75.393,372280000.0
2007-08-16 08:10:00,75.422,75.44,75.373,75.412,474540000.0
2007-08-16 08:15:00,75.445,75.459,75.405,75.405,441090000.0
2007-08-16 08:20:00,75.424,75.424,75.288,75.288,420340000.0
2007-08-16 08:25:00,75.31,75.346,75.295,75.321,488630000.0
2007-08-16 08:30:00,75.308,75.341,75.232,75.25,434730000.0
2007-08-16 08:35:00,75.242,75.296,75.214,75.27,332440000.0
2007-08-16 08:40:00,75.279,75.343,75.249,75.305,398490000.0
2007-08-16 08:45:00,75.297,75.31,75.262,75.281,312500000.0
2007-08-16 08:50:00,75.264,75.33,75.213,75.294,276480000.0
2007-08-16 08:55:00,75.302,75.306,75.239,75.283,495030000.0
2007-08-16 09:00:00,75.256,75.302,75.22,75.234,357890000.0
2007-08-16 09:05:00,75.272,75.338,75.243,75.313,215610000.0
2007-08-16 09:10:00,75.303,75.371,75.3,75.338,542930000.0
2007-08-16 09:15:00,75.337,75.415,75.333,75.354,292030000.0
2007-08-16 09:20:00,75.36,75.427,75.345,75.388,309100000.0
2007-08-16 09:25:00,75.374,75.442,75.365,75.387,515150000.0
2007-08-16 09:30:00,75.386,75.464,75.386,75.441,492100000.0
2007-08-16 09:35:00,75.431,75.469,75.408,75.424,323640000.0
2007-08-16 09:40:00,75.444,75.53,75.378,75.511,502080000.0
2007-08-16 09:45:00,75.504,75.619,75.504,75.619,353290000.0
2007-08-16 09:50:00,75.61,75.647,75.507,75.507,355020000.0
2007-08-16 09:55:00,75.523,75.571,75.468,75.537,408920000.0
2007-08-16 10:00:00,75.532,75.564,75.507,75.526,287470000.0
2007-08-16 10:05:00,75.533,75.533,75.407,75.457,423720000.0
2007-08-16 10:10:00,75.481,75.512,75.397,75.433,546490000.0
2007-08-16 10:15:00,75.443,75.469,75.398,75.418,462810000.0
2007-08-16 10:20:00,75.397,75.415,75.321,75.321,598420000.0
2007-08-16 10:25:00,75.332,75.391,75.31,75.363,377430000.0
2007-08-16 10:30:00,75.371,75.43,75.344,75.363,528480000.0
2007-08-16 10:35:00,75.35,75.401,75.338,75.384,417590000.0
2007-08-16 10:40:00,75.377,75.388,75.303,75.361,484280000.0
2007-08-16 10:45:00,75.382,75.396,75.321,75.321,368080000.0
2007-08-16 10:50:00,75.347,75.375,75.292,75.351,379950000.0
2007-08-16 10:55:00,75.3,75.33,75.243,75.266,386490000.0
2007-08-16 11:00:00,75.262,75.333,75.226,75.278,462370000.0
2007-08-16 11:05:00,75.313,75.319,75.247,75.286,368520000.0
2007-08-16 11:10:00,75.266,75.293,75.231,75.249,581590000.0
2007-08-16 11:15:00,75.269,75.288,75.227,75.257,447640000.0
2007-08-16 11:20:00,75.242,75.311,75.239,75.298,609040000.0
2007-08-16 11:25:00,75.309,75.336,75.232,75.269,553260000.0
2007-08-16 11:30:00,75.22,75.247,75.162,75.204,464740000.0
2007-08-16 11:35:00,75.216,75.284,75.164,75.256,463050000.0
2007-08-16 11:40:00,75.286,75.298,75.117,75.117,438160000.0
2007-08-16 11:45:00,75.125,75.156,75.039,75.069,398300000.0
2007-08-16 11:50:00,75.047,75.2,75.034,75.129,468840000.0
2007-08-16 11:55:00,75.139,75.177,75.084,75.109,453570000.0
2007-08-16 12:00:00,75.108,75.179,75.099,75.099,451600000.0
2007-08-16 12:05:00,75.085,75.114,75.011,75.011,582660000.0
2007-08-16 12:10:00,74.993,75.022,74.733,74.763,414470000.0
2007-08-16 12:15:00,74.768,74.879,74.768,74.79,421460000.0
2007-08-16 12:20:00,74.789,74.842,74.77,74.82,478740000.0
2007-08-16 12:25:00,74.81,74.855,74.668,74.707,436580000.0
2007-08-16 12:30:00,74.654,74.699,74.063,74.063,486540000.0
2007-08-16 12:35:00,73.896,74.301,73.625,73.945,499840000.0
2007-08-16 12:40:00,73.976,74.167,73.907,73.928,304750000.0
2007-08-16 12:45:00,73.921,74.158,73.85,74.136,389350000.0
2007-08-16 12:50:00,74.136,74.347,74.136,74.347,340000000.0
2007-08-16 12:55:00,74.363,74.445,74.164,74.164,372170000.0
2007-08-16 13:00:00,74.15,74.369,74.15,74.161,470470000.0
2007-08-16 13:05:00,74.157,74.191,74.098,74.099,129050000.0
2007-08-16 13:10:00,74.017,74.019,74.016,74.019,59820000.0
2007-08-16 13:35:00,74.014,74.097,73.986,74.069,162620000.0
2007-08-16 13:40:00,74.062,74.07,73.981,74.025,337160000.0
2007-08-16 13:45:00,74.011,74.05,73.943,73.949,305550000.0
2007-08-16 13:50:00,73.949,73.988,73.924,73.936,396230000.0
2007-08-16 13:55:00,73.931,74.008,73.89,73.993,452440000.0
2007-08-16 14:00:00,73.985,74.072,73.953,74.04,453620000.0
2007-08-16 14:05:00,74.052,74.139,73.954,73.973,407310000.0
2007-08-16 14:10:00,73.961,74.074,73.943,73.994,416170000.0
2007-08-16 14:15:00,74.013,74.013,73.892,73.991,481520000.0
2007-08-16 14:20:00,73.993,74.042,73.965,74.007,302440000.0
2007-08-16 14:25:00,74.022,74.138,74.021,74.138,397570000.0
2007-08-16 14:30:00,74.104,74.377,74.093,74.33,324560000.0
2007-08-16 14:35:00,74.261,74.31,74.156,74.211,290790000.0
2007-08-16 14:40:00,74.223,74.359,74.223,74.34,470620000.0
2007-08-16 14:45:00,74.331,74.38,74.317,74.349,331090000.0
2007-08-16 14:50:00,74.355,74.433,74.348,74.405,255470000.0
2007-08-16 14:55:00,74.403,74.537,74.307,74.335,478980000.0
2007-08-16 15:00:00,74.316,74.411,74.282,74.386,334860000.0
2007-08-16 15:05:00,74.395,74.417,74.347,74.381,247760000.0
2007-08-16 15:10:00,74.389,74.48,74.387,74.449,485740000.0
2007-08-16 15:15:00,74.443,74.468,74.328,74.383,551350000.0
2007-08-16 15:20:00,74.354,74.418,74.29,74.39,348200000.0
2007-08-16 15:25:00,74.416,74.458,74.352,74.37,452580000.0
2007-08-16 15:30:00,74.358,74.409,74.254,74.254,371350000.0
2007-08-16 15:35:00,74.258,74.361,74.212,74.249,377620000.0
2007-08-16 15:40:00,74.242,74.44,74.236,74.44,393280000.0
2007-08-16 15:45:00,74.485,74.593,74.485,74.561,246550000.0
2007-08-16 15:50:00,74.554,74.611,74.509,74.571,361340000.0
2007-08-16 15:55:00,74.593,74.634,74.522,74.55,535400000.0
2007-08-16 16:00:00,74.526,74.56,74.449,74.461,475450000.0
2007-08-16 16:05:00,74.454,74.512,74.454,74.482,547570000.0
2007-08-16 16:10:00,74.496,74.572,74.483,74.498,423600000.0
2007-08-16 16:15:00,74.497,74.548,74.364,74.382,501660000.0
2007-08-16 16:20:00,74.364,74.364,74.158,74.194,385750000.0
2007-08-16 16:25:00,74.199,74.273,74.148,74.173,396990000.0
2007-08-16 16:30:00,74.171,74.239,74.143,74.222,307300000.0
2007-08-16 16:35:00,74.229,74.296,74.178,74.282,502200000.0
2007-08-16 16:40:00,74.268,74.407,74.244,74.372,270280000.0
2007-08-16 16:45:00,74.366,74.418,74.352,74.39,293840000.0
2007-08-16 16:50:00,74.382,74.517,74.382,74.479,300950000.0
2007-08-16 16:55:00,74.468,74.519,74.374,74.376,428060000.0
2007-08-16 17:00:00,74.388,74.471,74.388,74.457,177470000.0
2007-08-16 17:05:00,74.478,74.533,74.431,74.478,264930000.0
2007-08-16 17:10:00,74.483,74.483,74.385,74.403,307020000.0
2007-08-16 17:15:00,74.397,74.417,74.35,74.367,232290000.0
2007-08-16 17:20:00,74.366,74.452,74.366,74.429,325880000.0
2007-08-16 17:25:00,74.424,74.495,74.406,74.482,374130000.0
2007-08-16 17:30:00,74.5,74.528,74.402,74.418,482380000.0
2007-08-16 17:35:00,74.426,74.44,74.377,74.417,464490000.0
2007-08-16 17:40:00,74.4,74.426,74.377,74.426,412270000.0
2007-08-16 17:45:00,74.398,74.429,74.266,74.266,401930000.0
2007-08-16 17:50:00,74.247,74.287,74.185,74.219,482120000.0
2007-08-16 17:55:00,74.228,74.278,74.201,74.238,325000000.0
2007-08-16 18:00:00,74.258,74.258,74.015,74.015,433920000.0
2007-08-16 18:05:00,74.022,74.026,73.476,73.552,337410000.0
2007-08-16 18:10:00,73.617,73.757,73.605,73.634,317690000.0
2007-08-16 18:15:00,73.653,73.736,73.612,73.706,446360000.0
2007-08-16 18:20:00,73.715,73.768,73.704,73.727,279870000.0
2007-08-16 18:25:00,73.735,73.781,73.642,73.672,293570000.0
2007-08-16 18:30:00,73.656,73.704,73.649,73.695,443600000.0
2007-08-16 18:35:00,73.694,73.707,73.568,73.568,426740000.0
2007-08-16 18:40:00,73.558,73.622,73.082,73.082,197850000.0
2007-08-16 18:45:00,73.116,73.165,72.941,73.145,436280000.0
2007-08-16 18:50:00,73.141,73.141,72.902,72.902,575170000.0
2007-08-16 18:55:00,72.879,72.907,72.738,72.8,397410000.0
2007-08-16 19:00:00,72.827,73.047,72.742,73.03,450330000.0
2007-08-16 19:05:00,72.97,73.088,72.925,73.072,362160000.0
2007-08-16 19:10:00,72.966,73.34,72.966,73.239,394790000.0
2007-08-16 19:15:00,73.248,73.439,73.248,73.401,408270000.0
2007-08-16 19:20:00,73.434,73.444,73.225,73.266,330870000.0
2007-08-16 19:25:00,73.284,73.313,73.185,73.235,314570000.0
2007-08-16 19:30:00,73.224,73.246,73.14,73.143,513180000.0
2007-08-16 19:35:00,73.086,73.38,73.046,73.353,548850000.0
2007-08-16 19:40:00,73.377,73.515,73.36,73.442,522490000.0
2007-08-16 19:45:00,73.398,73.402,73.387,73.39,95590000.0
2007-08-16 20:55:00,73.447,73.635,73.447,73.577,468780000.0
2007-08-16 21:00:00,73.557,73.595,73.485,73.509,461520000.0
2007-08-16 21:05:00,73.501,73.528,73.217,73.217,495950000.0
2007-08-16 21:10:00,73.215,73.366,73.175,73.328,392440000.0
2007-08-16 21:15:00,73.342,73.446,73.342,73.412,445910000.0
2007-08-16 21:20:00,73.435,73.488,73.357,73.367,456030000.0
2007-08-16 21:25:00,73.374,73.444,73.363,73.421,382390000.0
2007-08-16 21:30:00,73.423,73.484,73.423,73.448,450850000.0
2007-08-16 21:35:00,73.467,73.581,73.455,73.513,452180000.0
2007-08-16 21:40:00,73.495,73.723,73.438,73.723,526240000.0
2007-08-16 21:45:00,73.733,73.906,73.705,73.906,480320000.0
2007-08-16 21:50:00,73.947,74.028,73.891,74.026,439780000.0
2007-08-16 21:55:00,74.012,74.078,73.951,74.065,398850000.0
2007-08-16 22:00:00,74.085,74.465,74.085,74.363,404430000.0
2007-08-16 22:05:00,74.364,74.364,74.18,74.208,425670000.0
2007-08-16 22:10:00,74.223,74.493,74.223,74.451,480180000.0
2007-08-16 22:15:00,74.455,74.648,74.409,74.648,432540000.0
2007-08-16 22:20:00,74.641,74.641,74.452,74.496,334380000.0
2007-08-16 22:25:00,74.505,74.516,74.46,74.46,389130000.0
2007-08-16 22:30:00,74.462,74.483,74.334,74.339,333000000.0
2007-08-16 22:35:00,74.328,74.413,74.321,74.406,431880000.0
2007-08-16 22:40:00,74.426,74.438,74.374,74.377,363420000.0
2007-08-16 22:45:00,74.371,74.393,74.322,74.339,201250000.0
2007-08-16 22:50:00,74.325,74.342,74.227,74.227,318750000.0
2007-08-16 22:55:00,74.204,74.204,74.118,74.171,415490000.0
2007-08-16 23:00:00,74.177,74.232,74.15,74.219,222090000.0
2007-08-16 23:05:00,74.246,74.422,74.23,74.341,221610000.0
2007-08-16 23:10:00,74.358,74.386,74.321,74.376,304120000.0
2007-08-16 23:15:00,74.369,74.449,74.368,74.44,252920000.0
2007-08-16 23:20:00,74.454,74.454,74.367,74.426,315730000.0
2007-08-16 23:25:00,74.401,74.48,74.401,74.477,341720000.0
2007-08-16 23:30:00,74.506,74.686,74.475,74.668,386440000.0
2007-08-16 23:35:00,74.681,74.733,74.614,74.614,483210000.0
2007-08-16 23:40:00,74.623,74.63,74.561,74.568,411950000.0
2007-08-16 23:45:00,74.595,74.597,74.463,74.481,391500000.0
2007-08-16 23:50:00,74.471,74.493,74.462,74.492,482340000.0
2007-08-16 23:55:00,74.49,74.584,74.484,74.556,364150000.0
2007-08-17 00:00:00,74.553,74.622,74.523,74.607,416700000.0
2007-08-17 00:05:00,74.615,74.65,74.572,74.609,322470000.0
2007-08-17 00:10:00,74.594,74.625,74.588,74.607,339340000.0
2007-08-17 00:15:00,74.599,74.673,74.592,74.592,321030000.0
2007-08-17 00:20:00,74.618,74.632,74.572,74.602,417320000.0
2007-08-17 00:25:00,74.604,74.604,74.511,74.527,324720000.0
2007-08-17 00:30:00,74.546,74.584,74.38,74.387,310750000.0
2007-08-17 00:35:00,74.369,74.404,74.354,74.397,497090000.0
2007-08-17 00:40:00,74.409,74.482,74.403,74.479,201570000.0
2007-08-17 00:45:00,74.497,74.53,74.451,74.451,334890000.0
2007-08-17 00:50:00,74.459,74.476,74.393,74.393,575270000.0
2007-08-17 00:55:00,74.373,74.403,74.279,74.306,423820000.0
2007-08-17 01:00:00,74.329,74.331,74.046,74.067,373700000.0
2007-08-17 01:05:00,74.075,74.178,73.985,73.985,424600000.0
2007-08-17 01:10:00,74.015,74.035,73.942,73.955,333320000.0
2007-08-17 01:15:00,74.092,74.129,73.909,74.129,287560000.0
2007-08-17 01:20:00,73.978,74.02,73.977,74.018,172820000.0
2007-08-17 01:25:00,74.049,74.05,74.047,74.049,40330000.0
2007-08-17 01:30:00,74.087,74.087,74.075,74.076,188130000.0
2007-08-17 01:35:00,73.986,74.01,73.977,74.007,187470000.0
2007-08-17 01:40:00,74.038,74.041,74.037,74.039,58910000.0
2007-08-17 01:45:00,74.037,74.041,74.028,74.037,253490000.0
2007-08-17 01:50:00,74.086,74.088,74.027,74.029,131520000.0
2007-08-17 01:55:00,74.009,74.01,73.976,73.995,206330000.0
2007-08-17 02:00:00,74.025,74.09,73.976,74.071,358870000.0
2007-08-17 02:05:00,74.083,74.124,74.041,74.041,580380000.0
2007-08-17 02:10:00,74.046,74.124,74.044,74.101,429670000.0
2007-08-17 02:15:00,74.237,74.237,74.116,74.173,392210000.0
2007-08-17 02:45:00,74.052,74.061,74.011,74.044,402150000.0
2007-08-17 02:50:00,74.075,74.075,73.998,74.002,488240000.0
2007-08-17 02:55:00,74.041,74.043,73.973,73.984,380360000.0
2007-08-17 03:00:00,74.033,74.059,73.859,73.899,457470000.0
2007-08-17 03:05:00,73.916,73.927,73.805,73.821,291340000.0
2007-08-17 03:10:00,73.841,73.902,73.801,73.801,677980000.0
2007-08-17 03:15:00,73.77,73.779,73.759,73.777,96480000.0
2007-08-17 03:20:00,73.729,73.729,73.584,73.585,286820000.0
2007-08-17 03:25:00,73.506,73.511,73.504,73.509,139060000.0
2007-08-17 03:30:00,73.567,73.608,73.556,73.575,409480000.0
2007-08-17 03:35:00,73.627,73.631,73.624,73.625,275390000.0
2007-08-17 03:40:00,73.574,73.591,73.557,73.581,289090000.0
2007-08-17 03:45:00,73.64,73.652,73.614,73.634,283670000.0
2007-08-17 03:50:00,73.651,73.678,73.648,73.669,272830000.0
2007-08-17 03:55:00,73.717,73.86,73.717,73.855,137610000.0
2007-08-17 04:00:00,73.856,73.858,73.814,73.819,269170000.0
2007-08-17 04:05:00,73.809,73.901,73.804,73.899,249060000.0
2007-08-17 04:10:00,73.757,73.775,73.753,73.753,408370000.0
2007-08-17 04:15:00,73.774,73.777,73.764,73.769,258710000.0
2007-08-17 04:20:00,73.806,73.831,73.804,73.828,281750000.0
2007-08-17 04:25:00,73.766,73.771,73.764,73.769,136530000.0
2007-08-17 04:30:00,73.747,73.747,73.725,73.725,214210000.0
2007-08-17 04:35:00,73.745,73.748,73.686,73.688,282360000.0
2007-08-17 04:40:00,73.578,73.58,73.575,73.575,130330000.0
2007-08-17 04:45:00,73.585,73.622,73.581,73.593,264660000.0
2007-08-17 04:50:00,73.592,73.648,73.571,73.595,606320000.0
2007-08-17 04:55:00,73.664,73.664,73.601,73.615,577820000.0
2007-08-17 05:00:00,73.599,73.651,73.539,73.644,454090000.0
2007-08-17 05:05:00,73.635,73.639,73.477,73.568,585720000.0
2007-08-17 05:10:00,73.529,73.582,73.524,73.532,466960000.0
2007-08-17 05:15:00,73.601,73.601,73.539,73.539,637990000.0
2007-08-17 05:20:00,73.545,73.592,73.464,73.468,541780000.0
2007-08-17 05:25:00,73.457,73.545,73.397,73.459,579290000.0
2007-08-17 05:30:00,73.468,73.482,73.409,73.473,553650000.0
2007-08-17 05:35:00,73.466,73.493,73.455,73.475,338430000.0
2007-08-17 05:40:00,73.488,73.49,73.383,73.453,639030000.0
2007-08-17 05:45:00,73.442,73.524,73.409,73.422,473650000.0
2007-08-17 05:50:00,73.445,73.511,73.397,73.428,551070000.0
2007-08-17 05:55:00,73.366,73.45,73.32,73.354,346210000.0
2007-08-17 06:00:00,73.364,73.373,73.323,73.323,376430000.0
2007-08-17 06:05:00,73.327,73.381,73.249,73.261,413740000.0
2007-08-17 06:10:00,73.288,73.297,73.135,73.185,456810000.0
2007-08-17 06:15:00,73.191,73.205,72.782,72.782,471220000.0
2007-08-17 06:20:00,72.766,73.127,72.736,72.926,545440000.0
2007-08-17 06:25:00,72.929,73.046,72.886,72.924,407630000.0
2007-08-17 06:30:00,72.923,72.934,72.82,72.854,426420000.0
2007-08-17 06:35:00,72.825,72.878,72.79,72.838,430690000.0
2007-08-17 06:40:00,72.862,72.939,72.809,72.813,468450000.0
2007-08-17 06:45:00,72.855,72.886,72.778,72.836,443640000.0
2007-08-17 06:50:00,72.81,72.871,72.797,72.824,480500000.0
2007-08-17 06:55:00,72.803,72.849,72.771,72.839,317090000.0
2007-08-17 07:00:00,72.844,73.043,72.819,73.043,368430000.0
2007-08-17 07:05:00,73.043,73.187,73.029,73.089,326930000.0
2007-08-17 07:10:00,73.066,73.164,73.036,73.057,395600000.0
2007-08-17 07:15:00,73.056,73.083,72.915,72.968,433030000.0
2007-08-17 07:20:00,72.937,72.959,72.909,72.945,176130000.0
2007-08-17 07:25:00,72.937,73.048,72.937,72.973,310960000.0
2007-08-17 07:30:00,72.962,73.008,72.946,72.946,383010000.0
2007-08-17 07:35:00,72.946,72.961,72.851,72.875,325130000.0
2007-08-17 07:40:00,72.86,72.972,72.855,72.945,212310000.0
2007-08-17 07:45:00,72.968,73.006,72.936,72.986,282850000.0
2007-08-17 07:50:00,72.955,73.075,72.915,72.94,202970000.0
2007-08-17 07:55:00,72.958,73.018,72.923,72.946,370800000.0
2007-08-17 08:00:00,72.967,73.069,72.967,72.974,293670000.0
2007-08-17 08:05:00,72.984,73.046,72.915,72.943,367130000.0
2007-08-17 08:10:00,72.958,73.075,72.943,73.062,472880000.0
2007-08-17 08:15:00,73.1,73.1,72.962,72.962,405640000.0
2007-08-17 08:20:00,72.982,73.032,72.952,73.003,417800000.0
2007-08-17 08:25:00,72.985,73.056,72.966,73.034,484520000.0
2007-08-17 08:30:00,73.064,73.082,73.006,73.068,439950000.0
2007-08-17 08:35:00,73.073,73.082,73.01,73.058,327020000.0
2007-08-17 08:40:00,73.072,73.072,72.968,73.016,393770000.0
2007-08-17 08:45:00,73.011,73.064,72.988,73.039,315320000.0
2007-08-17 08:50:00,73.051,73.057,73.01,73.011,248530000.0
2007-08-17 08:55:00,73.009,73.016,72.91,72.928,383160000.0
2007-08-17 09:00:00,72.875,72.92,72.654,72.661,341390000.0
2007-08-17 09:05:00,72.636,72.653,72.295,72.456,226110000.0
2007-08-17 09:10:00,72.53,72.578,72.376,72.57,519610000.0
2007-08-17 09:15:00,72.589,72.751,72.584,72.683,270460000.0
2007-08-17 09:20:00,72.71,72.759,72.689,72.744,302650000.0
2007-08-17 09:25:00,72.77,72.885,72.77,72.883,522410000.0
2007-08-17 09:30:00,72.879,73.046,72.867,72.962,470700000.0
2007-08-17 09:35:00,72.988,73.069,72.951,73.045,312540000.0
2007-08-17 09:40:00,73.07,73.36,73.052,73.341,491500000.0
2007-08-17 09:45:00,73.391,73.483,73.337,73.405,346180000.0
2007-08-17 09:50:00,73.393,73.441,73.315,73.315,346150000.0
2007-08-17 09:55:00,73.287,73.341,73.006,73.2,392640000.0
2007-08-17 10:00:00,73.276,73.361,73.215,73.311,275510000.0
2007-08-17 10:05:00,73.338,73.416,73.31,73.353,410720000.0
2007-08-17 10:10:00,73.352,73.368,73.239,73.286,552570000.0
2007-08-17 10:15:00,73.312,73.334,73.261,73.319,452240000.0
2007-08-17 10:20:00,73.315,73.35,73.275,73.347,578800000.0
2007-08-17 10:25:00,73.33,73.725,73.33,73.595,370350000.0
2007-08-17 10:30:00,73.604,73.852,73.582,73.795,520740000.0
2007-08-17 10:35:00,73.787,73.873,73.659,73.682,387450000.0
2007-08-17 10:40:00,73.637,73.659,73.575,73.615,476120000.0
2007-08-17 10:45:00,73.6,73.637,73.547,73.614,363260000.0
2007-08-17 10:50:00,73.633,73.71,73.614,73.682,384150000.0
2007-08-17 10:55:00,73.703,74.122,73.677,74.082,379520000.0
2007-08-17 11:00:00,74.075,74.105,73.867,73.867,468840000.0
2007-08-17 11:05:00,73.904,73.928,73.835,73.862,374860000.0
2007-08-17 11:10:00,73.889,73.952,73.881,73.92,570820000.0
2007-08-17 11:15:00,73.959,74.05,73.89,73.89,429240000.0
2007-08-17 11:20:00,73.883,73.885,73.515,73.605,616500000.0
2007-08-17 11:25:00,73.572,73.683,73.451,73.478,553960000.0
2007-08-17 11:30:00,73.489,73.646,73.4,73.613,447120000.0
2007-08-17 11:35:00,73.613,73.627,73.49,73.535,456420000.0
2007-08-17 11:40:00,73.517,73.539,73.43,73.499,430700000.0
2007-08-17 11:45:00,73.466,73.551,73.438,73.533,387650000.0
2007-08-17 11:50:00,73.553,73.628,73.544,73.59,466880000.0
2007-08-17 11:55:00,73.609,73.639,73.572,73.582,425330000.0
2007-08-17 12:00:00,73.606,73.807,73.571,73.722,432030000.0
2007-08-17 12:05:00,73.704,73.786,73.651,73.77,568230000.0
2007-08-17 12:10:00,73.749,73.774,73.596,73.596,393000000.0
2007-08-17 12:15:00,73.605,73.698,73.572,73.614,418280000.0
2007-08-17 12:20:00,73.604,73.673,73.604,73.621,461560000.0
2007-08-17 12:25:00,73.608,73.632,73.451,73.463,412800000.0
2007-08-17 12:30:00,73.474,73.606,73.446,73.573,461460000.0
2007-08-17 12:35:00,73.583,73.605,73.527,73.564,515420000.0
2007-08-17 12:40:00,73.589,73.611,73.501,73.538,296380000.0
2007-08-17 12:45:00,73.524,73.594,73.524,73.564,370750000.0
2007-08-17 12:50:00,73.589,73.855,73.589,73.855,342610000.0
2007-08-17 12:55:00,73.834,73.834,73.62,73.644,356600000.0
2007-08-17 13:00:00,73.677,73.754,73.579,73.634,470240000.0
2007-08-17 13:05:00,73.624,73.702,73.6,73.702,199640000.0
2007-08-17 13:10:00,73.741,73.756,73.669,73.686,312110000.0
2007-08-17 13:15:00,73.701,73.701,73.599,73.599,316680000.0
2007-08-17 13:20:00,73.619,73.679,73.58,73.632,389480000.0
2007-08-17 13:25:00,73.628,73.672,73.628,73.649,165030000.0
2007-08-17 13:30:00,73.663,73.663,73.561,73.588,256570000.0
2007-08-17 13:35:00,73.581,73.671,73.581,73.656,248280000.0
2007-08-17 13:40:00,73.65,73.684,73.624,73.642,341700000.0
2007-08-17 13:45:00,73.665,73.668,73.563,73.648,302420000.0
2007-08-17 13:50:00,73.662,73.788,73.662,73.741,401180000.0
2007-08-17 13:55:00,73.702,73.823,73.677,73.814,447510000.0
2007-08-17 14:00:00,73.821,73.948,73.812,73.831,438120000.0
2007-08-17 14:05:00,73.823,73.977,73.823,73.974,393440000.0
2007-08-17 14:10:00,74.014,74.014,73.876,73.916,422730000.0
2007-08-17 14:15:00,73.92,74.349,73.894,73.894,476720000.0
2007-08-17 14:20:00,73.822,74.315,73.801,74.133,314210000.0
2007-08-17 14:25:00,74.139,74.189,73.939,74.01,401570000.0
2007-08-17 14:30:00,74.028,74.274,74.028,74.199,329630000.0
2007-08-17 14:35:00,74.245,74.368,74.131,74.26,278160000.0
2007-08-17 14:40:00,74.185,74.438,74.183,74.438,483680000.0
2007-08-17 15:20:00,74.485,74.839,74.485,74.798,120110000.0
2007-08-17 15:25:00,74.799,74.879,74.766,74.857,456650000.0
2007-08-17 15:30:00,74.877,74.917,74.806,74.911,360880000.0
2007-08-17 15:35:00,74.887,75.081,74.887,75.037,364950000.0
2007-08-17 15:40:00,75.062,75.084,74.966,74.967,142270000.0
2007-08-17 15:45:00,74.921,74.921,74.72,74.72,105710000.0
2007-08-17 15:50:00,74.687,74.688,74.658,74.658,147210000.0
2007-08-17 15:55:00,74.611,74.611,74.426,74.429,96660000.0
2007-08-17 16:00:00,74.326,74.353,74.326,74.348,199970000.0
2007-08-17 16:05:00,74.396,74.648,74.396,74.48,223870000.0
2007-08-17 16:10:00,74.465,74.469,74.464,74.465,92350000.0
2007-08-17 16:15:00,74.517,74.517,74.398,74.4,205080000.0
2007-08-17 16:20:00,74.317,74.496,74.316,74.491,188190000.0
2007-08-17 16:25:00,74.468,74.47,74.466,74.466,61860000.0
2007-08-17 16:30:00,74.446,74.446,74.413,74.417,128180000.0
2007-08-17 16:35:00,74.396,74.429,74.388,74.426,204600000.0
2007-08-17 16:40:00,74.388,74.39,74.387,74.387,41700000.0
2007-08-17 16:45:00,74.237,74.237,74.16,74.16,85320000.0
2007-08-17 16:50:00,74.036,74.32,74.03,74.318,132350000.0
2007-08-17 16:55:00,74.297,74.298,74.294,74.298,157690000.0
2007-08-17 17:00:00,74.336,74.336,74.309,74.318,54980000.0
2007-08-17 17:05:00,74.327,74.327,74.276,74.278,94570000.0
2007-08-17 17:10:00,74.156,74.156,74.147,74.147,68420000.0
2007-08-17 17:15:00,74.214,74.239,74.208,74.238,52770000.0
2007-08-17 17:20:00,74.208,74.21,74.207,74.209,51200000.0
2007-08-17 17:25:00,74.237,74.275,74.212,74.25,388150000.0
2007-08-17 17:30:00,74.264,74.375,74.264,74.337,479470000.0
2007-08-17 17:35:00,74.351,74.413,74.337,74.369,466610000.0
2007-08-17 17:40:00,74.339,74.368,74.258,74.346,415150000.0
2007-08-17 17:45:00,74.352,74.419,74.319,74.359,412570000.0
2007-08-17 17:50:00,74.364,74.406,74.305,74.305,495150000.0
2007-08-17 17:55:00,74.315,74.346,74.295,74.301,308210000.0
2007-08-17 18:00:00,74.313,74.39,74.313,74.39,415110000.0
2007-08-17 18:05:00,74.379,74.391,74.256,74.286,342490000.0
2007-08-17 18:10:00,74.36,74.48,74.28,74.46,319400000.0
2007-08-17 18:15:00,74.487,74.564,74.475,74.501,429960000.0
2007-08-17 18:20:00,74.501,74.612,74.493,74.594,284860000.0
2007-08-17 18:25:00,74.573,74.631,74.547,74.581,305400000.0
2007-08-17 18:30:00,74.606,74.727,74.578,74.688,432260000.0
2007-08-17 18:35:00,74.677,74.759,74.613,74.625,425950000.0
2007-08-17 18:40:00,74.638,74.675,74.578,74.648,191670000.0
2007-08-17 18:45:00,74.663,74.699,74.632,74.665,438850000.0
2007-08-17 18:50:00,74.673,74.694,74.622,74.655,577790000.0
2007-08-17 18:55:00,74.626,74.699,74.595,74.677,388660000.0
2007-08-17 19:00:00,74.704,74.781,74.699,74.774,470340000.0
2007-08-17 19:05:00,74.767,74.859,74.746,74.806,345350000.0
2007-08-17 19:10:00,74.79,74.821,74.708,74.745,392150000.0
2007-08-17 19:15:00,74.745,74.84,74.743,74.803,310500000.0
2007-08-17 19:20:00,74.815,74.829,74.746,74.754,352750000.0
2007-08-17 19:25:00,74.753,74.753,74.643,74.657,316400000.0
2007-08-17 19:30:00,74.675,74.731,74.647,74.679,492230000.0
2007-08-17 19:35:00,74.687,74.773,74.678,74.764,553920000.0
2007-08-17 19:40:00,74.752,74.776,74.705,74.775,531690000.0
2007-08-17 19:45:00,74.764,74.792,74.736,74.756,456170000.0
2007-08-17 19:50:00,74.742,74.771,74.664,74.694,446350000.0
2007-08-17 19:55:00,74.668,74.69,74.597,74.69,420060000.0
2007-08-17 20:00:00,74.701,74.701,74.515,74.528,546640000.0
2007-08-17 20:05:00,74.55,74.617,74.536,74.607,388190000.0
2007-08-17 20:10:00,74.631,74.631,74.523,74.539,521300000.0
2007-08-17 20:15:00,74.541,74.61,74.532,74.589,430820000.0
2007-08-17 20:20:00,74.596,74.602,74.523,74.53,466140000.0
2007-08-17 20:25:00,74.516,74.561,74.495,74.497,366550000.0
2007-08-17 20:30:00,74.52,74.537,74.409,74.493,388310000.0
2007-08-17 20:35:00,74.502,74.541,74.48,74.486,475590000.0
2007-08-17 20:40:00,74.475,74.523,74.469,74.523,408090000.0
2007-08-17 20:45:00,74.511,74.542,74.501,74.528,498730000.0
2007-08-17 20:50:00,74.501,74.549,74.471,74.529,531950000.0
2007-08-17 20:55:00,74.524,74.579,74.517,74.536,529910000.0
2007-08-17 21:00:00,74.501,74.551,74.482,74.536,369980000.0
2007-08-17 21:05:00,74.555,74.766,74.555,74.766,502450000.0
2007-08-17 21:10:00,74.767,74.845,74.76,74.841,411930000.0
2007-08-17 21:15:00,74.856,74.895,74.806,74.838,460550000.0
2007-08-17 21:20:00,74.824,74.824,74.748,74.76,458420000.0
2007-08-17 21:25:00,74.748,74.77,74.689,74.693,378350000.0
2007-08-17 21:30:00,74.736,74.749,74.699,74.715,438290000.0
2007-08-17 21:35:00,74.729,74.821,74.729,74.808,422840000.0
2007-08-17 21:40:00,74.819,74.843,74.765,74.802,538260000.0
2007-08-17 21:45:00,74.834,74.837,74.789,74.817,491540000.0
2007-08-17 21:50:00,74.806,74.834,74.758,74.775,345270000.0
2007-08-17 21:55:00,74.776,74.776,74.616,74.665,368300000.0
2007-08-17 22:00:00,74.694,74.753,74.665,74.722,413550000.0
2007-08-17 22:05:00,74.727,74.774,74.698,74.741,440310000.0
2007-08-17 22:10:00,74.72,74.742,74.704,74.718,507600000.0
2007-08-17 22:15:00,74.748,74.764,74.687,74.687,442380000.0
2007-08-17 22:20:00,74.698,74.763,74.697,74.739,237640000.0
2007-08-17 22:25:00,74.729,74.747,74.699,74.713,303440000.0
2007-08-17 22:30:00,74.743,74.762,74.707,74.741,330530000.0
2007-08-17 22:35:00,74.739,74.775,74.722,74.748,447630000.0
2007-08-17 22:40:00,74.737,74.761,74.699,74.716,340840000.0
2007-08-17 22:45:00,74.744,74.766,74.716,74.756,190630000.0
2007-08-17 22:50:00,74.765,74.826,74.745,74.801,310090000.0
2007-08-17 22:55:00,74.816,74.826,74.77,74.773,480760000.0
2007-08-20 02:00:00,74.664,74.737,74.579,74.629,560650000.0
2007-08-20 02:05:00,74.619,74.661,74.599,74.645,350740000.0
2007-08-20 02:10:00,74.657,74.785,74.652,74.716,530860000.0
2007-08-20 02:15:00,74.716,74.716,74.66,74.694,518080000.0
2007-08-20 02:20:00,74.689,74.742,74.689,74.712,507580000.0
2007-08-20 02:25:00,74.717,74.823,74.708,74.811,462630000.0
2007-08-20 02:30:00,74.804,74.804,74.706,74.738,240200000.0
2007-08-20 02:35:00,74.746,74.81,74.743,74.802,414700000.0
2007-08-20 02:40:00,74.799,74.829,74.745,74.816,357560000.0
2007-08-20 02:45:00,74.833,74.88,74.821,74.854,348320000.0
2007-08-20 02:50:00,74.815,74.86,74.791,74.845,422190000.0
2007-08-20 02:55:00,74.837,74.853,74.833,74.85,367040000.0
2007-08-20 03:00:00,74.879,75.001,74.827,74.922,424490000.0
2007-08-20 03:05:00,74.902,74.981,74.897,74.971,594400000.0
2007-08-20 03:10:00,74.963,74.97,74.866,74.889,336530000.0
2007-08-20 03:15:00,74.894,74.903,74.825,74.874,219890000.0
2007-08-20 03:20:00,74.848,74.889,74.836,74.864,515020000.0
2007-08-20 03:25:00,74.884,74.917,74.876,74.887,292230000.0
2007-08-20 03:30:00,74.872,74.916,74.845,74.858,350360000.0
2007-08-20 03:35:00,74.85,74.908,74.842,74.885,433270000.0
2007-08-20 03:40:00,74.888,74.896,74.846,74.886,308140000.0
2007-08-20 03:45:00,74.918,74.918,74.859,74.912,329840000.0
2007-08-20 03:50:00,74.907,74.933,74.868,74.912,310940000.0
2007-08-20 03:55:00,74.88,74.919,74.838,74.905,414450000.0
2007-08-20 04:00:00,74.945,74.946,74.893,74.903,366180000.0
2007-08-20 04:05:00,74.901,74.913,74.873,74.877,492140000.0
2007-08-20 04:10:00,74.872,74.872,74.783,74.798,417390000.0
2007-08-20 04:15:00,74.821,74.864,74.777,74.861,408860000.0
2007-08-20 04:20:00,74.838,74.846,74.768,74.783,474280000.0
2007-08-20 04:25:00,74.803,74.813,74.724,74.759,396380000.0
2007-08-20 04:30:00,74.79,74.81,74.761,74.793,337820000.0
2007-08-20 04:35:00,74.791,74.813,74.767,74.784,316270000.0
2007-08-20 04:40:00,74.787,74.856,74.781,74.856,247350000.0
2007-08-20 04:45:00,74.858,74.883,74.835,74.847,304960000.0
2007-08-20 04:50:00,74.838,74.893,74.838,74.893,214310000.0
2007-08-20 04:55:00,74.878,74.945,74.872,74.929,214510000.0
2007-08-20 05:00:00,74.965,74.965,74.888,74.907,478730000.0
2007-08-20 05:05:00,74.904,74.942,74.896,74.917,319790000.0
2007-08-20 05:10:00,74.925,74.937,74.88,74.88,196310000.0
2007-08-20 05:15:00,74.899,74.902,74.836,74.889,356300000.0
2007-08-20 05:20:00,74.878,74.906,74.865,74.906,441930000.0
2007-08-20 05:25:00,74.905,74.911,74.867,74.89,331330000.0
2007-08-20 05:30:00,74.902,74.903,74.844,74.86,364220000.0
2007-08-20 05:35:00,74.851,74.883,74.802,74.845,333150000.0
2007-08-20 05:40:00,74.826,74.867,74.81,74.823,425510000.0
2007-08-20 05:45:00,74.856,74.926,74.837,74.883,493510000.0
2007-08-20 05:50:00,74.876,74.91,74.842,74.902,427290000.0
2007-08-20 05:55:00,74.881,74.923,74.873,74.909,410930000.0
2007-08-20 06:00:00,74.92,74.927,74.905,74.914,392860000.0
2007-08-20 06:05:00,74.903,74.952,74.895,74.931,465310000.0
2007-08-20 06:10:00,74.918,74.927,74.837,74.866,472410000.0
2007-08-20 06:15:00,74.87,74.87,74.822,74.854,538780000.0
2007-08-20 06:20:00,74.872,74.912,74.863,74.878,433560000.0
2007-08-20 06:25:00,74.875,74.921,74.869,74.883,443550000.0
2007-08-20 06:30:00,74.899,74.953,74.898,74.951,386740000.0
2007-08-20 06:35:00,74.925,75.009,74.925,75.001,444040000.0
2007-08-20 06:40:00,75.002,75.112,74.999,75.061,458660000.0
2007-08-20 06:45:00,75.095,75.137,75.049,75.058,413700000.0
2007-08-20 06:50:00,75.05,75.102,75.04,75.088,488400000.0
2007-08-20 06:55:00,75.046,75.099,75.046,75.068,463470000.0
2007-08-20 07:00:00,75.115,75.185,75.077,75.166,528960000.0
2007-08-20 07:05:00,75.171,75.187,75.123,75.15,523940000.0
2007-08-20 07:10:00,75.133,75.168,75.116,75.144,490850000.0
2007-08-20 07:15:00,75.158,75.171,75.12,75.156,404350000.0
2007-08-20 07:20:00,75.159,75.17,75.092,75.092,491290000.0
2007-08-20 07:25:00,75.101,75.141,75.057,75.102,377710000.0
2007-08-20 07:30:00,75.104,75.116,75.055,75.063,356410000.0
2007-08-20 07:35:00,75.079,75.147,75.053,75.106,450340000.0
2007-08-20 07:40:00,75.071,75.107,75.046,75.082,445040000.0
2007-08-20 07:45:00,75.091,75.145,75.087,75.11,506430000.0
2007-08-20 07:50:00,75.118,75.124,75.074,75.085,363910000.0
2007-08-20 07:55:00,75.081,75.117,75.06,75.067,555210000.0
2007-08-20 08:00:00,75.097,75.196,75.055,75.178,410880000.0
2007-08-20 08:05:00,75.17,75.253,75.155,75.228,462010000.0
2007-08-20 08:10:00,75.23,75.234,75.164,75.164,449550000.0
2007-08-20 08:15:00,75.172,75.19,75.105,75.186,523540000.0
2007-08-20 08:20:00,75.148,75.181,75.104,75.125,564480000.0
2007-08-20 08:25:00,75.141,75.225,75.13,75.19,505970000.0
2007-08-20 08:30:00,75.219,75.263,75.187,75.206,321530000.0
2007-08-20 08:35:00,75.217,75.218,75.109,75.145,332450000.0
2007-08-20 08:40:00,75.121,75.187,75.117,75.176,405030000.0
2007-08-20 08:45:00,75.203,75.27,75.175,75.256,393580000.0
2007-08-20 08:50:00,75.262,75.321,75.22,75.246,338900000.0
2007-08-20 08:55:00,75.249,75.266,75.167,75.207,446030000.0
2007-08-20 09:00:00,75.215,75.215,75.119,75.167,398540000.0
2007-08-20 09:05:00,75.188,75.236,75.156,75.212,575990000.0
2007-08-20 09:10:00,75.244,75.269,75.214,75.234,433160000.0
2007-08-20 09:15:00,75.272,75.272,75.183,75.184,197720000.0
2007-08-20 09:20:00,75.193,75.286,75.191,75.27,440470000.0
2007-08-20 09:25:00,75.275,75.366,75.267,75.348,435050000.0
2007-08-20 09:30:00,75.302,75.428,75.298,75.388,303830000.0
2007-08-20 09:35:00,75.422,75.583,75.413,75.553,299550000.0
2007-08-20 09:40:00,75.566,75.577,75.512,75.526,433760000.0
2007-08-20 09:45:00,75.555,75.657,75.486,75.624,316000000.0
2007-08-20 09:50:00,75.602,75.657,75.566,75.59,351990000.0
2007-08-20 09:55:00,75.594,75.604,75.545,75.577,409900000.0
2007-08-20 10:00:00,75.591,75.7,75.585,75.675,321180000.0
2007-08-20 10:05:00,75.66,75.698,75.609,75.616,489550000.0
2007-08-20 10:10:00,75.619,75.73,75.599,75.689,408500000.0
2007-08-20 10:15:00,75.707,75.707,75.605,75.653,406710000.0
2007-08-20 10:20:00,75.672,75.703,75.613,75.625,479810000.0
2007-08-20 10:25:00,75.621,75.624,75.536,75.552,492920000.0
2007-08-20 10:30:00,75.562,75.609,75.503,75.551,379450000.0
2007-08-20 10:35:00,75.565,75.591,75.544,75.572,329870000.0
2007-08-20 10:40:00,75.554,75.58,75.477,75.481,251460000.0
2007-08-20 10:45:00,75.523,75.524,75.476,75.482,300370000.0
2007-08-20 10:50:00,75.468,75.522,75.464,75.498,269340000.0
2007-08-20 10:55:00,75.525,75.613,75.525,75.549,179970000.0
2007-08-20 11:00:00,75.581,75.581,75.527,75.564,438490000.0
2007-08-20 11:05:00,75.562,75.651,75.562,75.585,315400000.0
2007-08-20 11:10:00,75.574,75.625,75.563,75.625,286320000.0
2007-08-20 11:15:00,75.627,75.64,75.562,75.566,285020000.0
2007-08-20 11:20:00,75.575,75.631,75.563,75.619,478670000.0
2007-08-20 11:25:00,75.621,75.665,75.608,75.612,307010000.0
2007-08-20 11:30:00,75.614,75.667,75.602,75.633,396880000.0
2007-08-20 11:35:00,75.649,75.668,75.601,75.606,374150000.0
2007-08-20 11:40:00,75.614,75.645,75.599,75.613,509840000.0
2007-08-20 11:45:00,75.648,75.653,75.575,75.576,419280000.0
2007-08-20 11:50:00,75.6,75.613,75.562,75.578,558220000.0
2007-08-20 11:55:00,75.598,75.616,75.565,75.576,477830000.0
2007-08-20 12:00:00,75.568,75.613,75.568,75.602,520860000.0
2007-08-20 12:05:00,75.598,75.616,75.513,75.532,360320000.0
2007-08-20 12:10:00,75.509,75.539,75.46,75.473,306500000.0
2007-08-20 12:15:00,75.489,75.489,75.4,75.463,398900000.0
2007-08-20 12:20:00,75.47,75.544,75.456,75.53,371560000.0
2007-08-20 12:25:00,75.507,75.521,75.459,75.461,365240000.0
2007-08-20 12:30:00,75.441,75.458,75.322,75.356,456850000.0
2007-08-20 12:35:00,75.35,75.409,75.346,75.36,342280000.0
2007-08-20 12:40:00,75.345,75.425,75.339,75.41,547580000.0
2007-08-20 12:45:00,75.426,75.483,75.4,75.435,469810000.0
2007-08-20 12:50:00,75.411,75.451,75.374,75.382,251160000.0
2007-08-20 12:55:00,75.371,75.39,75.255,75.255,339750000.0
2007-08-20 13:00:00,75.277,75.328,75.248,75.292,488960000.0
2007-08-20 13:05:00,75.291,75.328,75.277,75.31,228440000.0
2007-08-20 13:10:00,75.279,75.344,75.271,75.309,314820000.0
2007-08-20 13:15:00,75.327,75.329,75.256,75.317,477550000.0
2007-08-20 13:20:00,75.32,75.363,75.312,75.338,297390000.0
2007-08-20 13:25:00,75.353,75.372,75.328,75.366,333130000.0
2007-08-20 13:30:00,75.345,75.388,75.284,75.288,411500000.0
2007-08-20 13:35:00,75.295,75.32,75.25,75.267,315160000.0
2007-08-20 13:40:00,75.261,75.319,75.211,75.29,488170000.0
2007-08-20 13:45:00,75.328,75.405,75.289,75.369,418730000.0
2007-08-20 13:50:00,75.326,75.375,75.308,75.36,393240000.0
2007-08-20 13:55:00,75.358,75.365,75.306,75.324,447240000.0
2007-08-20 14:00:00,75.344,75.344,75.261,75.314,463530000.0
2007-08-20 14:05:00,75.32,75.332,75.244,75.297,391090000.0
2007-08-20 14:10:00,75.297,75.31,75.258,75.29,302390000.0
2007-08-20 14:15:00,75.304,75.345,75.285,75.307,350450000.0
2007-08-20 14:20:00,75.294,75.344,75.281,75.314,257600000.0
2007-08-20 14:25:00,75.339,75.348,75.305,75.318,241370000.0
2007-08-20 14:30:00,75.315,75.356,75.299,75.307,198710000.0
2007-08-20 14:35:00,75.297,75.341,75.285,75.317,392680000.0
2007-08-20 14:40:00,75.342,75.352,75.305,75.34,338840000.0
2007-08-20 14:45:00,75.344,75.344,75.271,75.296,310260000.0
2007-08-20 14:50:00,75.302,75.318,75.253,75.269,201880000.0
2007-08-20 14:55:00,75.242,75.33,75.242,75.31,460190000.0
2007-08-20 15:00:00,75.335,75.364,75.308,75.327,358360000.0
2007-08-20 15:05:00,75.306,75.376,75.304,75.343,337240000.0
2007-08-20 15:10:00,75.362,75.375,75.291,75.315,383430000.0
2007-08-20 15:15:00,75.335,75.336,75.264,75.295,298630000.0
2007-08-20 15:20:00,75.275,75.319,75.247,75.262,502770000.0
2007-08-20 15:25:00,75.252,75.269,75.205,75.242,476260000.0
2007-08-20 15:30:00,75.24,75.298,75.207,75.247,414930000.0
2007-08-20 15:35:00,75.278,75.28,75.117,75.14,470740000.0
2007-08-20 15:40:00,75.092,75.127,75.007,75.024,421270000.0
2007-08-20 15:45:00,75.03,75.03,74.897,74.908,419250000.0
2007-08-20 15:50:00,74.914,75.037,74.913,74.946,562840000.0
2007-08-20 15:55:00,74.967,75.041,74.961,75.026,435780000.0
2007-08-20 16:00:00,75.019,75.065,74.99,75.03,418260000.0
2007-08-20 16:05:00,75.009,75.127,75.009,75.108,478510000.0
2007-08-20 16:10:00,75.116,75.18,75.116,75.165,391040000.0
2007-08-20 16:15:00,75.183,75.219,75.146,75.219,423920000.0
2007-08-20 16:20:00,75.193,75.227,75.12,75.12,456910000.0
2007-08-20 16:25:00,75.118,75.151,75.075,75.124,451710000.0
2007-08-20 16:30:00,75.106,75.125,74.993,75.068,562280000.0
2007-08-20 16:35:00,75.078,75.096,75.009,75.036,616140000.0
2007-08-20 16:40:00,75.01,75.076,74.988,75.034,429350000.0
2007-08-20 16:45:00,75.071,75.096,74.992,74.993,559630000.0
2007-08-20 16:50:00,74.981,75.078,74.981,75.065,347290000.0
2007-08-20 16:55:00,75.049,75.142,75.043,75.12,464970000.0
2007-08-20 17:00:00,75.132,75.149,75.069,75.086,375370000.0
2007-08-20 17:05:00,75.101,75.122,75.054,75.06,382250000.0
2007-08-20 17:10:00,75.072,75.164,75.072,75.133,364800000.0
2007-08-20 17:15:00,75.144,75.166,75.103,75.11,477420000.0
2007-08-20 17:20:00,75.141,75.162,75.095,75.117,382720000.0
2007-08-20 17:25:00,75.116,75.142,75.06,75.088,526310000.0
2007-08-20 17:30:00,75.076,75.093,75.042,75.074,364250000.0
2007-08-20 17:35:00,75.064,75.118,75.061,75.077,597920000.0
2007-08-20 17:40:00,75.067,75.13,75.048,75.129,437180000.0
2007-08-20 17:45:00,75.121,75.128,75.056,75.06,524070000.0
2007-08-20 17:50:00,75.069,75.082,74.968,75.031,407990000.0
2007-08-20 17:55:00,75.003,75.048,74.921,74.94,275250000.0
2007-08-20 18:00:00,74.911,74.997,74.893,74.924,386110000.0
2007-08-20 18:05:00,74.909,74.951,74.881,74.904,354260000.0
2007-08-20 18:10:00,74.836,74.857,74.687,74.721,345370000.0
2007-08-20 18:15:00,74.743,74.828,74.741,74.811,474560000.0
2007-08-20 18:20:00,74.833,74.833,74.753,74.791,315310000.0
2007-08-20 18:25:00,74.807,74.923,74.807,74.835,469460000.0
2007-08-20 18:30:00,74.837,74.891,74.757,74.872,512610000.0
2007-08-20 18:35:00,74.871,74.9,74.842,74.846,307830000.0
2007-08-20 18:40:00,74.833,74.915,74.833,74.857,265030000.0
2007-08-20 18:45:00,74.867,74.931,74.832,74.905,523740000.0
2007-08-20 18:50:00,74.861,74.904,74.842,74.869,203900000.0
2007-08-20 18:55:00,74.858,74.883,74.743,74.772,340240000.0
2007-08-20 19:00:00,74.788,74.788,74.709,74.736,491230000.0
2007-08-20 19:05:00,74.752,74.84,74.733,74.813,261910000.0
2007-08-20 19:10:00,74.811,74.845,74.746,74.792,317700000.0
2007-08-20 19:15:00,74.809,74.831,74.741,74.766,394030000.0
2007-08-20 19:20:00,74.75,74.771,74.584,74.591,323300000.0
2007-08-20 19:25:00,74.596,74.659,74.537,74.598,432620000.0
2007-08-20 19:30:00,74.644,74.667,74.556,74.622,480430000.0
2007-08-20 19:35:00,74.593,74.651,74.568,74.651,412010000.0
2007-08-20 19:40:00,74.65,74.763,74.623,74.752,426490000.0
2007-08-20 19:45:00,74.783,74.799,74.681,74.799,490870000.0
2007-08-20 19:50:00,74.791,74.818,74.758,74.785,375090000.0
2007-08-20 19:55:00,74.813,74.831,74.779,74.79,310250000.0
2007-08-20 20:00:00,74.792,74.843,74.763,74.831,384320000.0
2007-08-20 20:05:00,74.831,74.86,74.791,74.808,212740000.0
2007-08-20 20:10:00,74.782,74.857,74.778,74.836,286240000.0
2007-08-20 20:15:00,74.84,74.855,74.795,74.848,204520000.0
2007-08-20 20:20:00,74.86,74.985,74.856,74.945,332970000.0
2007-08-20 20:25:00,74.926,75.076,74.905,75.045,387230000.0
2007-08-20 20:30:00,75.034,75.143,75.009,75.112,308900000.0
2007-08-20 20:35:00,75.122,75.164,75.075,75.11,182700000.0
2007-08-20 20:40:00,75.076,75.108,74.993,75.009,407540000.0
2007-08-20 20:45:00,75.037,75.052,74.999,75.013,397830000.0
2007-08-20 20:50:00,75.032,75.079,75.024,75.069,316620000.0
2007-08-20 20:55:00,75.078,75.141,75.052,75.1,373460000.0
2007-08-20 21:00:00,75.118,75.149,75.105,75.11,307570000.0
2007-08-20 21:05:00,75.104,75.269,75.104,75.25,488820000.0
2007-08-20 21:10:00,75.293,75.35,75.275,75.292,445690000.0
2007-08-20 21:15:00,75.32,75.327,75.267,75.283,446750000.0
2007-08-20 21:20:00,75.277,75.32,75.238,75.31,407170000.0
2007-08-20 21:25:00,75.318,75.369,75.296,75.328,395310000.0
2007-08-20 21:30:00,75.353,75.353,75.154,75.192,421950000.0
2007-08-20 21:35:00,75.182,75.201,75.153,75.173,542970000.0
2007-08-20 21:40:00,75.184,75.227,75.178,75.219,453310000.0
2007-08-20 21:45:00,75.226,75.249,75.199,75.238,450500000.0
2007-08-20 21:50:00,75.228,75.242,75.186,75.234,414500000.0
2007-08-20 21:55:00,75.235,75.253,75.19,75.2,376400000.0
2007-08-20 22:00:00,75.198,75.227,75.172,75.173,518660000.0
2007-08-20 22:05:00,75.179,75.188,75.137,75.175,562410000.0
2007-08-20 22:10:00,75.188,75.192,75.16,75.162,471790000.0
2007-08-20 22:15:00,75.187,75.192,75.144,75.149,644230000.0
2007-08-20 22:20:00,75.154,75.159,75.126,75.126,323390000.0
2007-08-20 22:25:00,75.128,75.152,75.111,75.128,558330000.0
2007-08-20 22:30:00,75.151,75.151,75.025,75.043,548750000.0
2007-08-20 22:35:00,75.044,75.099,75.039,75.064,515790000.0
2007-08-20 22:40:00,75.048,75.077,75.036,75.071,623650000.0
2007-08-20 22:45:00,75.092,75.092,75.05,75.084,456690000.0
2007-08-20 22:50:00,75.112,75.125,75.083,75.101,527480000.0
2007-08-20 22:55:00,75.1,75.13,75.074,75.075,450650000.0
2007-08-20 23:00:00,75.094,75.13,75.091,75.119,586010000.0
2007-08-20 23:05:00,75.107,75.13,75.104,75.115,584740000.0
2007-08-20 23:10:00,75.098,75.115,75.095,75.099,304870000.0
2007-08-20 23:15:00,75.115,75.117,75.075,75.096,560620000.0
2007-08-20 23:20:00,75.088,75.131,75.086,75.129,449110000.0
2007-08-20 23:25:00,75.113,75.15,75.111,75.148,669350000.0
2007-08-20 23:30:00,75.179,75.179,75.133,75.14,231600000.0
2007-08-20 23:35:00,75.156,75.173,75.144,75.159,553410000.0
2007-08-20 23:40:00,75.168,75.171,75.166,75.168,149140000.0
2007-08-20 23:45:00,75.186,75.188,75.088,75.089,561650000.0
2007-08-20 23:50:00,75.118,75.184,75.073,75.09,538380000.0
2007-08-20 23:55:00,75.108,75.111,75.064,75.066,305250000.0
2007-08-21 00:00:00,75.096,75.099,75.036,75.045,695450000.0
2007-08-21 00:05:00,75.045,75.076,75.042,75.072,425780000.0
2007-08-21 00:10:00,75.072,75.11,75.064,75.089,345390000.0
2007-08-21 00:15:00,75.105,75.11,75.065,75.065,443460000.0
2007-08-21 00:20:00,75.075,75.11,75.06,75.06,537480000.0
2007-08-21 00:25:00,75.07,75.135,75.07,75.134,540800000.0
2007-08-21 00:30:00,75.152,75.179,75.136,75.17,435690000.0
2007-08-21 00:35:00,75.173,75.235,75.172,75.226,596000000.0
2007-08-21 00:40:00,75.202,75.205,75.16,75.17,262520000.0
2007-08-21 00:45:00,75.194,75.205,75.156,75.166,695000000.0
2007-08-21 00:50:00,75.173,75.191,75.148,75.162,575270000.0
2007-08-21 00:55:00,75.162,75.162,75.103,75.103,403950000.0
2007-08-21 01:00:00,75.123,75.139,75.097,75.129,456440000.0
2007-08-21 01:05:00,75.108,75.119,75.096,75.106,619300000.0
2007-08-21 01:10:00,75.093,75.1,75.008,75.066,386450000.0
2007-08-21 01:15:00,75.097,75.098,75.048,75.059,592970000.0
2007-08-21 01:20:00,75.051,75.068,74.956,74.986,560690000.0
2007-08-21 01:25:00,75.016,75.095,75.007,75.056,542140000.0
2007-08-21 01:30:00,75.079,75.079,75.005,75.031,538910000.0
2007-08-21 01:35:00,75.039,75.076,75.032,75.07,250400000.0
2007-08-21 01:40:00,75.062,75.092,75.06,75.089,540160000.0
2007-08-21 01:45:00,75.126,75.146,75.107,75.128,575060000.0
2007-08-21 01:50:00,75.111,75.137,75.09,75.101,596750000.0
2007-08-21 01:55:00,75.103,75.11,75.043,75.048,350490000.0
2007-08-21 02:00:00,75.029,75.077,75.022,75.049,351580000.0
2007-08-21 02:05:00,75.058,75.121,75.054,75.108,487370000.0
2007-08-21 02:10:00,75.114,75.131,75.083,75.098,656150000.0
2007-08-21 02:15:00,75.089,75.132,75.031,75.031,381370000.0
2007-08-21 02:20:00,75.016,75.085,74.989,75.077,654950000.0
2007-08-21 02:25:00,75.062,75.096,75.032,75.088,388620000.0
2007-08-21 02:30:00,75.099,75.11,74.991,74.994,551180000.0
2007-08-21 02:35:00,74.997,75.063,74.99,75.055,432180000.0
2007-08-21 02:40:00,75.071,75.121,75.052,75.052,653020000.0
2007-08-21 02:45:00,75.094,75.094,75.01,75.013,242440000.0
2007-08-21 02:50:00,75.026,75.075,74.991,75.027,531950000.0
2007-08-21 02:55:00,75.028,75.081,75.002,75.075,596680000.0
2007-08-21 03:00:00,75.098,75.108,75.043,75.043,591200000.0
2007-08-21 03:05:00,75.075,75.101,75.054,75.091,432870000.0
2007-08-21 03:10:00,75.074,75.081,75.039,75.051,459390000.0
2007-08-21 03:15:00,75.088,75.135,75.057,75.135,577940000.0
2007-08-21 03:20:00,75.145,75.221,75.145,75.187,554790000.0
2007-08-21 03:25:00,75.159,75.223,75.159,75.192,473890000.0
2007-08-21 03:30:00,75.201,75.313,75.193,75.312,509330000.0
2007-08-21 03:35:00,75.28,75.383,75.239,75.318,581440000.0
2007-08-21 03:40:00,75.341,75.385,75.296,75.322,452810000.0
2007-08-21 03:45:00,75.34,75.359,75.29,75.342,560530000.0
2007-08-21 03:50:00,75.334,75.419,75.306,75.396,598100000.0
2007-08-21 03:55:00,75.414,75.459,75.387,75.401,585540000.0
2007-08-21 04:00:00,75.426,75.49,75.398,75.488,547430000.0
2007-08-21 04:05:00,75.499,75.533,75.436,75.482,578250000.0
2007-08-21 04:10:00,75.464,75.535,75.447,75.462,543420000.0
2007-08-21 04:15:00,75.506,75.506,75.38,75.445,565000000.0
2007-08-21 04:20:00,75.446,75.481,75.362,75.382,566280000.0
2007-08-21 04:25:00,75.391,75.456,75.375,75.416,582190000.0
2007-08-21 04:30:00,75.372,75.396,75.287,75.348,437700000.0
2007-08-21 04:35:00,75.337,75.379,75.325,75.364,490030000.0
2007-08-21 04:40:00,75.352,75.424,75.352,75.399,613420000.0
2007-08-21 04:45:00,75.435,75.45,75.346,75.369,431150000.0
2007-08-21 04:50:00,75.337,75.375,75.313,75.313,490310000.0
2007-08-21 04:55:00,75.333,75.361,75.305,75.347,597930000.0
2007-08-21 05:00:00,75.394,75.399,75.349,75.378,549210000.0
2007-08-21 05:05:00,75.359,75.398,75.359,75.372,422320000.0
2007-08-21 05:10:00,75.381,75.404,75.366,75.385,429060000.0
2007-08-21 05:15:00,75.414,75.422,75.378,75.405,466910000.0
2007-08-21 05:20:00,75.392,75.423,75.379,75.405,494760000.0
2007-08-21 05:25:00,75.396,75.426,75.364,75.371,597110000.0
2007-08-21 05:30:00,75.422,75.422,75.358,75.362,440260000.0
2007-08-21 05:35:00,75.389,75.389,75.346,75.378,440460000.0
2007-08-21 05:40:00,75.418,75.45,75.384,75.421,288790000.0
2007-08-21 05:45:00,75.463,75.463,75.358,75.437,490350000.0
2007-08-21 05:50:00,75.42,75.446,75.404,75.408,567460000.0
2007-08-21 05:55:00,75.405,75.449,75.387,75.423,570550000.0
2007-08-21 06:00:00,75.407,75.424,75.378,75.399,648460000.0
2007-08-21 06:05:00,75.39,75.41,75.357,75.409,387800000.0
2007-08-21 06:10:00,75.359,75.373,75.283,75.301,625060000.0
2007-08-21 06:15:00,75.325,75.349,75.311,75.344,391460000.0
2007-08-21 06:20:00,75.339,75.396,75.337,75.351,537850000.0
2007-08-21 06:25:00,75.37,75.37,75.292,75.292,396190000.0
2007-08-21 06:30:00,75.331,75.331,75.233,75.233,557920000.0
2007-08-21 06:35:00,75.24,75.291,75.223,75.287,592560000.0
2007-08-21 06:40:00,75.274,75.317,75.257,75.295,456490000.0
2007-08-21 06:45:00,75.303,75.31,75.264,75.275,565270000.0
2007-08-21 06:50:00,75.261,75.304,75.245,75.283,614270000.0
2007-08-21 06:55:00,75.293,75.331,75.258,75.28,565250000.0
2007-08-21 07:00:00,75.331,75.334,75.291,75.309,439860000.0
2007-08-21 07:05:00,75.322,75.36,75.308,75.324,554470000.0
2007-08-21 07:10:00,75.333,75.351,75.3,75.302,390290000.0
2007-08-21 07:15:00,75.33,75.335,75.275,75.286,493800000.0
2007-08-21 07:20:00,75.282,75.326,75.282,75.311,578200000.0
2007-08-21 07:25:00,75.292,75.324,75.292,75.293,338520000.0
2007-08-21 07:30:00,75.324,75.363,75.299,75.35,439670000.0
2007-08-21 07:35:00,75.335,75.346,75.286,75.319,587060000.0
2007-08-21 07:40:00,75.306,75.309,75.257,75.272,492620000.0
2007-08-21 07:45:00,75.283,75.288,75.232,75.266,559160000.0
2007-08-21 07:50:00,75.276,75.316,75.233,75.288,582100000.0
2007-08-21 07:55:00,75.314,75.314,75.198,75.212,478950000.0
2007-08-21 08:00:00,75.2,75.229,75.183,75.215,536260000.0
2007-08-21 08:05:00,75.206,75.223,75.133,75.153,431290000.0
2007-08-21 08:10:00,75.162,75.183,75.104,75.14,447720000.0
2007-08-21 08:15:00,75.138,75.138,75.063,75.126,542210000.0
2007-08-21 08:20:00,75.114,75.141,75.068,75.114,547350000.0
2007-08-21 08:25:00,75.097,75.113,75.076,75.097,406130000.0
2007-08-21 08:30:00,75.11,75.11,75.04,75.059,549600000.0
2007-08-21 08:35:00,75.053,75.1,75.001,75.022,451740000.0
2007-08-21 08:40:00,75.004,75.017,74.909,74.96,571280000.0
2007-08-21 08:45:00,74.953,75.031,74.953,75.013,383070000.0
2007-08-21 08:50:00,75.006,75.007,74.928,74.928,537260000.0
2007-08-21 08:55:00,74.918,74.978,74.887,74.929,457110000.0
2007-08-21 09:00:00,74.946,75.018,74.946,74.998,549630000.0
2007-08-21 09:05:00,74.98,75.08,74.976,75.08,408600000.0
2007-08-21 09:10:00,75.051,75.084,75.013,75.044,495100000.0
2007-08-21 09:15:00,75.045,75.045,74.863,74.883,370180000.0
2007-08-21 09:20:00,74.907,74.913,74.726,74.726,620900000.0
2007-08-21 09:25:00,74.733,74.835,74.724,74.774,217320000.0
2007-08-21 09:30:00,74.797,74.822,74.695,74.695,514280000.0
2007-08-21 09:35:00,74.703,74.747,74.651,74.674,460540000.0
2007-08-21 09:40:00,74.692,74.695,74.552,74.611,437800000.0
2007-08-21 09:45:00,74.641,74.656,74.559,74.586,574520000.0
2007-08-21 09:50:00,74.55,74.734,74.547,74.726,350040000.0
2007-08-21 09:55:00,74.704,74.739,74.668,74.721,630770000.0
2007-08-21 10:00:00,74.748,74.792,74.714,74.792,406440000.0
2007-08-21 10:05:00,74.8,74.857,74.762,74.804,271110000.0
2007-08-21 10:10:00,74.782,74.782,74.726,74.746,342180000.0
2007-08-21 10:15:00,74.774,74.793,74.736,74.793,402550000.0
2007-08-21 10:20:00,74.759,74.783,74.671,74.717,504190000.0
2007-08-21 10:25:00,74.738,74.738,74.675,74.718,536940000.0
2007-08-21 10:30:00,74.745,74.765,74.698,74.71,457420000.0
2007-08-21 10:35:00,74.703,74.751,74.703,74.713,436200000.0
2007-08-21 10:40:00,74.722,74.801,74.717,74.769,520340000.0
2007-08-21 10:45:00,74.78,74.868,74.776,74.868,371010000.0
2007-08-21 10:50:00,74.853,74.914,74.828,74.832,450050000.0
2007-08-21 10:55:00,74.823,74.856,74.708,74.714,373240000.0
2007-08-21 11:00:00,74.719,74.778,74.705,74.746,354480000.0
2007-08-21 11:05:00,74.732,74.81,74.726,74.776,491690000.0
2007-08-21 11:10:00,74.747,74.803,74.738,74.783,327270000.0
2007-08-21 11:15:00,74.814,74.814,74.71,74.71,348060000.0
2007-08-21 11:20:00,74.702,74.76,74.702,74.749,447700000.0
2007-08-21 11:25:00,74.732,74.795,74.732,74.743,494420000.0
2007-08-21 11:30:00,74.772,74.82,74.738,74.793,210450000.0
2007-08-21 11:35:00,74.779,74.807,74.744,74.784,422690000.0
2007-08-21 11:40:00,74.823,74.887,74.778,74.855,668820000.0
2007-08-21 11:45:00,74.864,74.88,74.811,74.828,434790000.0
2007-08-21 11:50:00,74.839,74.863,74.76,74.794,469800000.0
2007-08-21 11:55:00,74.813,74.832,74.691,74.693,370430000.0
2007-08-21 12:00:00,74.691,74.77,74.679,74.77,450870000.0
2007-08-21 12:05:00,74.731,74.753,74.712,74.75,437150000.0
2007-08-21 12:10:00,74.714,74.745,74.703,74.745,413680000.0
2007-08-21 12:15:00,74.742,74.795,74.711,74.795,294150000.0
2007-08-21 12:20:00,74.788,74.86,74.769,74.825,555810000.0
2007-08-21 12:25:00,74.795,74.87,74.795,74.836,624290000.0
2007-08-21 12:30:00,74.848,74.996,74.848,74.952,550260000.0
2007-08-21 12:35:00,74.943,75.003,74.884,74.892,495480000.0
2007-08-21 12:40:00,74.891,74.92,74.828,74.849,446800000.0
2007-08-21 12:45:00,74.867,74.915,74.857,74.874,488300000.0
2007-08-21 12:50:00,74.889,74.947,74.863,74.88,533290000.0
2007-08-21 12:55:00,74.887,74.95,74.884,74.913,504750000.0
2007-08-21 13:00:00,74.93,75.134,74.93,75.079,587310000.0
2007-08-21 13:05:00,75.053,75.082,74.985,75.02,545530000.0
2007-08-21 13:10:00,75.032,75.062,74.988,75.062,405750000.0
2007-08-21 13:15:00,75.074,75.11,75.024,75.066,532220000.0
2007-08-21 13:20:00,75.091,75.107,75.042,75.064,528200000.0
2007-08-21 13:25:00,75.056,75.128,75.043,75.083,470010000.0
2007-08-21 13:30:00,75.069,75.104,75.039,75.058,584820000.0
2007-08-21 13:35:00,75.05,75.104,75.028,75.061,546210000.0
2007-08-21 13:40:00,75.09,75.141,75.066,75.104,431300000.0
2007-08-21 13:45:00,75.118,75.155,75.059,75.059,549160000.0
2007-08-21 13:50:00,75.088,75.14,75.066,75.119,576220000.0
2007-08-21 13:55:00,75.112,75.15,75.076,75.126,625090000.0
2007-08-21 14:00:00,75.19,75.19,75.115,75.165,372070000.0
2007-08-21 14:05:00,75.144,75.144,75.06,75.107,618370000.0
2007-08-21 14:10:00,75.075,75.136,75.043,75.122,326460000.0
2007-08-21 14:15:00,75.149,75.149,74.975,75.073,556350000.0
2007-08-21 14:20:00,75.072,75.084,74.918,74.938,489880000.0
2007-08-21 14:25:00,74.934,74.99,74.851,74.876,435530000.0
2007-08-21 14:30:00,74.886,74.912,74.801,74.866,560470000.0
2007-08-21 14:35:00,74.88,74.955,74.868,74.9,523060000.0
2007-08-21 14:40:00,74.903,74.932,74.851,74.893,517780000.0
2007-08-21 14:45:00,74.901,74.906,74.863,74.885,367870000.0
2007-08-21 14:50:00,74.902,74.902,74.744,74.768,616890000.0
2007-08-21 14:55:00,74.784,74.797,74.595,74.627,379160000.0
2007-08-21 15:00:00,74.643,74.739,74.624,74.729,518710000.0
2007-08-21 15:05:00,74.72,74.76,74.656,74.656,421740000.0
2007-08-21 15:10:00,74.637,74.686,74.61,74.646,387080000.0
2007-08-21 15:15:00,74.649,74.712,74.629,74.684,438220000.0
2007-08-21 15:20:00,74.678,74.703,74.654,74.685,285620000.0
2007-08-21 15:25:00,74.686,74.703,74.657,74.685,522440000.0
2007-08-21 15:30:00,74.679,74.705,74.587,74.65,567990000.0
2007-08-21 15:35:00,74.673,74.709,74.615,74.709,588460000.0
2007-08-21 15:40:00,74.707,74.826,74.707,74.781,544830000.0
2007-08-21 15:45:00,74.802,74.843,74.742,74.76,433140000.0
2007-08-21 15:50:00,74.744,74.78,74.685,74.69,538300000.0
2007-08-21 15:55:00,74.694,74.749,74.619,74.643,416740000.0
2007-08-21 16:00:00,74.635,74.643,74.573,74.643,545310000.0
2007-08-21 16:05:00,74.604,74.674,74.604,74.639,576920000.0
2007-08-21 16:10:00,74.603,74.632,74.555,74.609,576650000.0
2007-08-21 16:15:00,74.58,74.645,74.562,74.591,480680000.0
2007-08-21 16:20:00,74.623,74.644,74.534,74.553,524840000.0
2007-08-21 16:25:00,74.574,74.591,74.536,74.569,401370000.0
2007-08-21 16:30:00,74.58,74.614,74.573,74.594,344090000.0
2007-08-21 16:35:00,74.592,74.632,74.567,74.618,643290000.0
2007-08-21 16:40:00,74.634,74.647,74.574,74.604,509010000.0
2007-08-21 16:45:00,74.569,74.595,74.513,74.523,529250000.0
2007-08-21 16:50:00,74.507,74.521,74.399,74.402,369940000.0
2007-08-21 16:55:00,74.414,74.503,74.404,74.445,443920000.0
2007-08-21 17:00:00,74.465,74.52,74.426,74.463,301020000.0
2007-08-21 17:05:00,74.457,74.497,74.426,74.448,528570000.0
2007-08-21 17:10:00,74.414,74.501,74.405,74.407,598880000.0
2007-08-21 17:15:00,74.42,74.493,74.409,74.493,584300000.0
2007-08-21 17:20:00,74.488,74.514,74.419,74.46,531220000.0
2007-08-21 17:25:00,74.453,74.539,74.43,74.494,425310000.0
2007-08-21 17:30:00,74.507,74.574,74.485,74.49,528040000.0
2007-08-21 17:35:00,74.517,74.529,74.418,74.446,481050000.0
2007-08-21 17:40:00,74.442,74.577,74.442,74.564,304660000.0
2007-08-21 17:45:00,74.56,74.609,74.54,74.552,519160000.0
2007-08-21 17:50:00,74.566,74.64,74.554,74.64,560040000.0
2007-08-21 17:55:00,74.636,74.668,74.618,74.634,541110000.0
2007-08-21 18:00:00,74.645,74.69,74.589,74.673,624860000.0
2007-08-21 18:05:00,74.674,74.674,74.607,74.641,361830000.0
2007-08-21 18:10:00,74.606,74.656,74.584,74.621,640330000.0
2007-08-21 18:15:00,74.603,74.639,74.58,74.613,381000000.0
2007-08-21 18:20:00,74.617,74.641,74.592,74.618,514030000.0
2007-08-21 18:25:00,74.599,74.674,74.599,74.63,415490000.0
2007-08-21 18:30:00,74.64,74.64,74.501,74.501,559720000.0
2007-08-21 18:35:00,74.507,74.526,74.477,74.485,399230000.0
2007-08-21 18:40:00,74.483,74.553,74.439,74.463,536830000.0
2007-08-21 18:45:00,74.462,74.714,74.415,74.428,572110000.0
2007-08-21 18:50:00,74.446,74.509,74.425,74.491,497690000.0
2007-08-21 18:55:00,74.497,74.541,74.484,74.497,433470000.0
2007-08-21 19:00:00,74.508,74.529,74.479,74.52,538930000.0
2007-08-21 19:05:00,74.502,74.555,74.5,74.542,507430000.0
2007-08-21 19:10:00,74.532,74.544,74.494,74.507,553640000.0
2007-08-21 19:15:00,74.563,74.574,74.523,74.538,472760000.0
2007-08-21 19:20:00,74.534,74.594,74.534,74.558,650660000.0
2007-08-21 19:25:00,74.545,74.63,74.534,74.585,456050000.0
2007-08-21 19:30:00,74.581,74.613,74.56,74.574,440790000.0
2007-08-21 19:35:00,74.589,74.654,74.562,74.636,511850000.0
2007-08-21 19:40:00,74.605,74.637,74.591,74.597,494600000.0
2007-08-21 19:45:00,74.633,74.635,74.583,74.596,547660000.0
2007-08-21 19:50:00,74.607,74.644,74.594,74.606,477500000.0
2007-08-21 19:55:00,74.615,74.615,74.553,74.553,394670000.0
2007-08-21 20:00:00,74.584,74.597,74.557,74.597,434520000.0
2007-08-21 20:05:00,74.59,74.612,74.56,74.581,323920000.0
2007-08-21 20:10:00,74.573,74.582,74.54,74.552,432320000.0
2007-08-21 20:15:00,74.586,74.586,74.49,74.514,446250000.0
2007-08-21 20:20:00,74.509,74.53,74.495,74.521,430290000.0
2007-08-21 20:25:00,74.528,74.549,74.503,74.503,361620000.0
2007-08-21 20:30:00,74.533,74.537,74.457,74.476,188490000.0
2007-08-21 20:35:00,74.473,74.535,74.462,74.505,439330000.0
2007-08-21 20:40:00,74.483,74.551,74.477,74.533,353110000.0
2007-08-21 20:45:00,74.553,74.553,74.5,74.522,414680000.0
2007-08-21 20:50:00,74.519,74.582,74.516,74.559,565060000.0
2007-08-21 20:55:00,74.567,74.633,74.545,74.633,504490000.0
2007-08-21 21:00:00,74.636,74.696,74.625,74.648,488860000.0
2007-08-21 21:05:00,74.641,74.694,74.601,74.626,637850000.0
2007-08-21 21:10:00,74.611,74.624,74.57,74.623,443940000.0
2007-08-21 21:15:00,74.647,74.647,74.568,74.591,361350000.0
2007-08-21 21:20:00,74.6,74.623,74.588,74.589,470550000.0
2007-08-21 21:25:00,74.594,74.594,74.545,74.552,401650000.0
2007-08-21 21:30:00,74.562,74.67,74.562,74.631,429910000.0
2007-08-21 21:35:00,74.619,74.657,74.584,74.611,481010000.0
2007-08-21 21:40:00,74.594,74.621,74.571,74.599,491880000.0
2007-08-21 21:45:00,74.591,74.62,74.58,74.606,534330000.0
2007-08-21 21:50:00,74.601,74.633,74.589,74.605,253150000.0
2007-08-21 21:55:00,74.586,74.593,74.558,74.584,450240000.0
2007-08-21 22:00:00,74.616,74.616,74.569,74.578,348670000.0
2007-08-21 22:05:00,74.583,74.594,74.562,74.578,445480000.0
2007-08-21 22:10:00,74.572,74.616,74.572,74.589,385360000.0
2007-08-21 22:15:00,74.626,74.626,74.571,74.583,449500000.0
2007-08-21 22:20:00,74.569,74.6,74.567,74.598,210700000.0
2007-08-21 22:25:00,74.587,74.607,74.571,74.59,303900000.0
2007-08-21 22:30:00,74.622,74.627,74.584,74.627,256710000.0
2007-08-21 22:35:00,74.62,74.646,74.602,74.624,377990000.0
2007-08-21 22:40:00,74.646,74.646,74.621,74.626,97450000.0
2007-08-21 22:45:00,74.663,74.663,74.62,74.658,66470000.0
2007-08-21 22:50:00,74.662,74.686,74.638,74.679,272930000.0
2007-08-21 22:55:00,74.635,74.643,74.616,74.619,459220000.0
2007-08-21 23:00:00,74.665,74.665,74.622,74.637,193770000.0
2007-08-21 23:05:00,74.629,74.674,74.629,74.649,215420000.0
2007-08-21 23:10:00,74.636,74.653,74.612,74.623,294380000.0
2007-08-21 23:15:00,74.65,74.65,74.605,74.617,125630000.0
2007-08-21 23:20:00,74.609,74.614,74.585,74.593,242960000.0
2007-08-21 23:25:00,74.58,74.632,74.574,74.589,312700000.0
2007-08-21 23:30:00,74.614,74.614,74.586,74.597,228730000.0
2007-08-21 23:35:00,74.588,74.588,74.543,74.557,472620000.0
2007-08-21 23:40:00,74.548,74.599,74.53,74.553,322950000.0
2007-08-21 23:45:00,74.54,74.586,74.54,74.576,383790000.0
2007-08-21 23:50:00,74.571,74.613,74.571,74.609,273740000.0
2007-08-21 23:55:00,74.588,74.6,74.539,74.547,316260000.0
2007-08-22 00:00:00,74.576,74.576,74.506,74.575,392260000.0
2007-08-22 00:05:00,74.565,74.589,74.553,74.589,212260000.0
2007-08-22 00:10:00,74.565,74.595,74.53,74.535,310100000.0
2007-08-22 00:15:00,74.562,74.564,74.531,74.55,261370000.0
2007-08-22 00:20:00,74.579,74.579,74.537,74.543,283380000.0
2007-08-22 00:25:00,74.548,74.548,74.487,74.492,317120000.0
2007-08-22 00:30:00,74.523,74.523,74.374,74.417,250300000.0
2007-08-22 00:35:00,74.405,74.48,74.318,74.456,526830000.0
2007-08-22 00:40:00,74.445,74.452,74.401,74.415,213790000.0
2007-08-22 00:45:00,74.453,74.453,74.412,74.419,196940000.0
2007-08-22 00:50:00,74.428,74.442,74.383,74.396,432070000.0
2007-08-22 00:55:00,74.385,74.453,74.376,74.438,453720000.0
2007-08-22 01:00:00,74.431,74.456,74.4,74.441,121360000.0
2007-08-22 01:05:00,74.469,74.493,74.4,74.493,351200000.0
2007-08-22 01:10:00,74.477,74.533,74.438,74.512,356610000.0
2007-08-22 01:15:00,74.535,74.556,74.518,74.522,344920000.0
2007-08-22 01:20:00,74.529,74.547,74.518,74.537,247380000.0
2007-08-22 01:25:00,74.528,74.539,74.502,74.513,160010000.0
2007-08-22 01:30:00,74.547,74.557,74.508,74.531,451460000.0
2007-08-22 01:35:00,74.567,74.584,74.55,74.561,412080000.0
2007-08-22 01:40:00,74.547,74.566,74.51,74.527,508540000.0
2007-08-22 01:45:00,74.562,74.562,74.508,74.51,501290000.0
2007-08-22 01:50:00,74.516,74.554,74.514,74.531,330640000.0
2007-08-22 01:55:00,74.544,74.62,74.544,74.607,325770000.0
2007-08-22 02:00:00,74.637,74.637,74.573,74.597,491330000.0
2007-08-22 02:05:00,74.61,74.623,74.578,74.606,489560000.0
2007-08-22 02:10:00,74.594,74.604,74.557,74.568,687040000.0
2007-08-22 02:15:00,74.589,74.603,74.56,74.579,345220000.0
2007-08-22 02:20:00,74.604,74.617,74.56,74.61,539630000.0
2007-08-22 02:25:00,74.574,74.641,74.57,74.637,389300000.0
2007-08-22 02:30:00,74.665,74.665,74.599,74.62,412910000.0
2007-08-22 02:35:00,74.626,74.675,74.619,74.645,433930000.0
2007-08-22 02:40:00,74.648,74.675,74.633,74.653,671900000.0
2007-08-22 02:45:00,74.671,74.671,74.61,74.651,154190000.0
2007-08-22 02:50:00,74.637,74.686,74.637,74.655,530220000.0
2007-08-22 02:55:00,74.657,74.666,74.621,74.621,591970000.0
2007-08-22 03:00:00,74.644,74.655,74.539,74.606,594220000.0
2007-08-22 03:05:00,74.646,74.648,74.617,74.618,147090000.0
2007-08-22 03:10:00,74.617,74.617,74.61,74.61,87870000.0
2007-08-22 03:15:00,74.606,74.607,74.59,74.591,281770000.0
2007-08-22 03:20:00,74.586,74.597,74.572,74.588,247500000.0
2007-08-22 03:25:00,74.595,74.595,74.587,74.587,78710000.0
2007-08-22 03:30:00,74.586,74.587,74.559,74.559,197230000.0
2007-08-22 03:35:00,74.575,74.587,74.567,74.581,212350000.0
2007-08-22 03:40:00,74.606,74.608,74.599,74.599,74130000.0
2007-08-22 03:45:00,74.65,74.65,74.636,74.638,238410000.0
2007-08-22 03:50:00,74.666,74.667,74.64,74.64,278460000.0
2007-08-22 03:55:00,74.646,74.647,74.64,74.64,70540000.0
2007-08-22 04:00:00,74.637,74.666,74.631,74.657,297130000.0
2007-08-22 04:05:00,74.655,74.658,74.601,74.642,411180000.0
2007-08-22 04:10:00,74.644,74.644,74.594,74.626,568180000.0
2007-08-22 04:15:00,74.595,74.655,74.595,74.616,608330000.0
2007-08-22 04:20:00,74.61,74.66,74.603,74.659,568920000.0
2007-08-22 04:25:00,74.611,74.639,74.603,74.618,564580000.0
2007-08-22 04:30:00,74.634,74.64,74.597,74.616,426690000.0
2007-08-22 04:35:00,74.605,74.659,74.605,74.645,437350000.0
2007-08-22 04:40:00,74.613,74.65,74.603,74.645,613970000.0
2007-08-22 04:45:00,74.661,74.661,74.623,74.649,431740000.0
2007-08-22 04:50:00,74.617,74.642,74.583,74.598,480530000.0
2007-08-22 04:55:00,74.585,74.605,74.549,74.567,602870000.0
2007-08-22 05:00:00,74.603,74.604,74.562,74.571,570370000.0
2007-08-22 05:05:00,74.597,74.61,74.569,74.59,312000000.0
2007-08-22 05:10:00,74.595,74.634,74.561,74.575,594680000.0
2007-08-22 05:15:00,74.603,74.613,74.562,74.594,582460000.0
2007-08-22 05:20:00,74.591,74.644,74.591,74.599,360160000.0
2007-08-22 05:25:00,74.588,74.631,74.588,74.631,417470000.0
2007-08-22 05:30:00,74.625,74.665,74.607,74.665,424750000.0
2007-08-22 05:35:00,74.647,74.684,74.636,74.668,549540000.0
2007-08-22 05:40:00,74.708,74.742,74.683,74.714,295690000.0
2007-08-22 05:45:00,74.707,74.718,74.674,74.699,517290000.0
2007-08-22 05:50:00,74.697,74.742,74.697,74.719,576940000.0
2007-08-22 05:55:00,74.74,74.756,74.712,74.741,510770000.0
2007-08-22 06:00:00,74.748,74.761,74.704,74.71,555930000.0
2007-08-22 06:05:00,74.717,74.751,74.707,74.739,381920000.0
2007-08-22 06:10:00,74.728,74.772,74.722,74.766,634800000.0
2007-08-22 06:15:00,74.775,74.799,74.746,74.788,390330000.0
2007-08-22 06:20:00,74.775,74.783,74.731,74.759,529680000.0
2007-08-22 06:25:00,74.723,74.768,74.715,74.724,398780000.0
2007-08-22 06:30:00,74.764,74.764,74.718,74.756,579740000.0
2007-08-22 06:35:00,74.675,74.772,74.675,74.726,304870000.0
2007-08-22 06:40:00,74.718,74.753,74.697,74.714,437860000.0
2007-08-22 06:45:00,74.749,74.749,74.68,74.716,572780000.0
2007-08-22 06:50:00,74.718,74.771,74.716,74.727,388580000.0
2007-08-22 06:55:00,74.739,74.766,74.726,74.755,584460000.0
2007-08-22 07:00:00,74.789,74.822,74.758,74.784,448360000.0
2007-08-22 07:05:00,74.797,74.797,74.75,74.764,576040000.0
2007-08-22 07:10:00,74.788,74.793,74.751,74.793,555720000.0
2007-08-22 07:15:00,74.792,74.811,74.755,74.789,471600000.0
2007-08-22 07:20:00,74.823,74.823,74.778,74.8,602300000.0
2007-08-22 07:25:00,74.785,74.813,74.772,74.783,456340000.0
2007-08-22 07:30:00,74.827,74.827,74.756,74.798,408120000.0
2007-08-22 07:35:00,74.763,74.801,74.755,74.773,550330000.0
2007-08-22 07:40:00,74.798,74.834,74.768,74.789,562540000.0
2007-08-22 07:45:00,74.776,74.824,74.776,74.824,383680000.0
2007-08-22 07:50:00,74.823,74.836,74.799,74.836,603800000.0
2007-08-22 07:55:00,74.8,74.833,74.772,74.772,529500000.0
2007-08-22 08:00:00,74.785,74.829,74.773,74.805,561240000.0
2007-08-22 08:05:00,74.823,74.978,74.794,74.964,464100000.0
2007-08-22 08:10:00,74.992,75.057,74.975,75.001,496760000.0
2007-08-22 08:15:00,75.033,75.033,74.976,75.022,584680000.0
2007-08-22 08:20:00,75.01,75.02,74.959,74.999,578190000.0
2007-08-22 08:25:00,75.008,75.023,74.979,75.018,437860000.0
2007-08-22 08:30:00,75.033,75.078,75.001,75.041,559190000.0
2007-08-22 08:35:00,75.033,75.177,75.033,75.151,477650000.0
2007-08-22 08:40:00,75.15,75.234,75.138,75.202,592250000.0
2007-08-22 08:45:00,75.22,75.22,75.124,75.172,398040000.0
2007-08-22 08:50:00,75.142,75.213,75.139,75.178,543380000.0
2007-08-22 08:55:00,75.193,75.285,75.193,75.229,473570000.0
2007-08-22 09:00:00,75.198,75.231,75.158,75.195,615070000.0
2007-08-22 09:05:00,75.147,75.201,75.117,75.149,438630000.0
2007-08-22 09:10:00,75.134,75.17,75.097,75.12,506520000.0
2007-08-22 09:15:00,75.134,75.161,75.113,75.127,392010000.0
2007-08-22 09:20:00,75.117,75.127,75.069,75.099,674470000.0
2007-08-22 09:25:00,75.102,75.14,75.075,75.093,224770000.0
2007-08-22 09:30:00,75.131,75.131,75.068,75.083,546920000.0
2007-08-22 09:35:00,75.102,75.108,75.044,75.064,364360000.0
2007-08-22 09:40:00,75.036,75.09,75.023,75.084,403850000.0
2007-08-22 09:45:00,75.064,75.113,75.062,75.096,520420000.0
2007-08-22 09:50:00,75.086,75.136,75.067,75.123,318640000.0
2007-08-22 09:55:00,75.09,75.143,75.073,75.104,577950000.0
2007-08-22 10:00:00,75.104,75.13,75.068,75.068,387640000.0
2007-08-22 10:05:00,75.081,75.135,75.043,75.1,234070000.0
2007-08-22 10:10:00,75.091,75.144,75.089,75.123,326040000.0
2007-08-22 10:15:00,75.133,75.16,75.105,75.13,402630000.0
2007-08-22 10:20:00,75.142,75.245,75.125,75.245,477430000.0
2007-08-22 10:25:00,75.232,75.273,75.205,75.238,483100000.0
2007-08-22 10:30:00,75.211,75.275,75.199,75.259,435730000.0
2007-08-22 10:35:00,75.248,75.272,75.17,75.228,420420000.0
2007-08-22 10:40:00,75.192,75.221,75.18,75.189,495680000.0
2007-08-22 10:45:00,75.211,75.213,75.167,75.207,368020000.0
2007-08-22 10:50:00,75.183,75.233,75.176,75.176,426430000.0
2007-08-22 10:55:00,75.195,75.195,75.15,75.173,349290000.0
2007-08-22 11:00:00,75.198,75.199,75.112,75.12,331980000.0
2007-08-22 11:05:00,75.112,75.222,75.108,75.175,431890000.0
2007-08-22 11:10:00,75.184,75.203,75.137,75.15,310470000.0
2007-08-22 11:15:00,75.174,75.175,75.131,75.175,329420000.0
2007-08-22 11:20:00,75.188,75.213,75.155,75.179,414460000.0
2007-08-22 11:25:00,75.168,75.19,75.143,75.165,469030000.0
2007-08-22 11:30:00,75.208,75.217,75.154,75.173,144950000.0
2007-08-22 11:35:00,75.159,75.199,75.136,75.173,419970000.0
2007-08-22 11:40:00,75.143,75.18,75.128,75.169,578610000.0
2007-08-22 11:45:00,75.169,75.177,75.125,75.158,384710000.0
2007-08-22 11:50:00,75.166,75.196,75.141,75.16,438940000.0
2007-08-22 11:55:00,75.157,75.192,75.134,75.182,345010000.0
2007-08-22 12:00:00,75.175,75.219,75.137,75.138,384710000.0
2007-08-22 12:05:00,75.165,75.225,75.141,75.211,305980000.0
2007-08-22 12:10:00,75.209,75.241,75.166,75.19,303210000.0
2007-08-22 12:15:00,75.226,75.27,75.182,75.189,311470000.0
2007-08-22 12:20:00,75.188,75.232,75.167,75.204,560310000.0
2007-08-22 12:25:00,75.221,75.221,75.171,75.194,633210000.0
2007-08-22 12:30:00,75.216,75.244,75.185,75.229,565770000.0
2007-08-22 12:35:00,75.242,75.274,75.211,75.247,509060000.0
2007-08-22 12:40:00,75.231,75.301,75.225,75.254,443570000.0
2007-08-22 12:45:00,75.265,75.32,75.236,75.236,498680000.0
2007-08-22 12:50:00,75.254,75.321,75.219,75.321,536370000.0
2007-08-22 12:55:00,75.313,75.353,75.284,75.316,506710000.0
2007-08-22 13:00:00,75.343,75.36,75.274,75.36,580150000.0
2007-08-22 13:05:00,75.32,75.382,75.289,75.349,549490000.0
2007-08-22 13:10:00,75.391,75.425,75.359,75.4,428560000.0
2007-08-22 13:15:00,75.417,75.421,75.368,75.371,533130000.0
2007-08-22 13:20:00,75.359,75.371,75.313,75.344,538170000.0
2007-08-22 13:25:00,75.367,75.369,75.325,75.34,487450000.0
2007-08-22 13:30:00,75.358,75.381,75.342,75.358,579520000.0
2007-08-22 13:35:00,75.372,75.433,75.364,75.392,542590000.0
2007-08-22 13:40:00,75.399,75.409,75.352,75.378,417210000.0
2007-08-22 13:45:00,75.374,75.386,75.328,75.354,510820000.0
2007-08-22 13:50:00,75.352,75.412,75.35,75.385,570140000.0
2007-08-22 13:55:00,75.366,75.389,75.307,75.308,645310000.0
2007-08-22 14:00:00,75.321,75.338,75.295,75.324,371260000.0
2007-08-22 14:05:00,75.271,75.342,75.242,75.329,647400000.0
2007-08-22 14:10:00,75.323,75.331,75.28,75.305,347160000.0
2007-08-22 14:15:00,75.305,75.363,75.291,75.339,558820000.0
2007-08-22 14:20:00,75.341,75.413,75.331,75.339,487850000.0
2007-08-22 14:25:00,75.331,75.38,75.32,75.329,472770000.0
2007-08-22 14:30:00,75.352,75.388,75.317,75.356,583570000.0
2007-08-22 14:35:00,75.351,75.367,75.326,75.342,511290000.0
2007-08-22 14:40:00,75.365,75.377,75.33,75.338,523210000.0
2007-08-22 14:45:00,75.362,75.444,75.34,75.408,370710000.0
2007-08-22 14:50:00,75.434,75.454,75.385,75.437,640700000.0
2007-08-22 14:55:00,75.405,75.415,75.304,75.326,382330000.0
2007-08-22 15:00:00,75.305,75.385,75.302,75.357,523400000.0
2007-08-22 15:05:00,75.369,75.381,75.275,75.297,460770000.0
2007-08-22 15:10:00,75.283,75.394,75.283,75.394,399840000.0
2007-08-22 15:15:00,75.396,75.398,75.337,75.376,444910000.0
2007-08-22 15:20:00,75.353,75.384,75.332,75.36,291940000.0
2007-08-22 15:25:00,75.366,75.391,75.354,75.358,433130000.0
2007-08-22 15:30:00,75.409,75.434,75.348,75.392,572760000.0
2007-08-22 15:35:00,75.401,75.489,75.399,75.399,577280000.0
2007-08-22 15:40:00,75.391,75.414,75.366,75.374,529890000.0
2007-08-22 15:45:00,75.354,75.404,75.322,75.324,417310000.0
2007-08-22 15:50:00,75.34,75.383,75.329,75.357,511870000.0
2007-08-22 15:55:00,75.379,75.437,75.366,75.38,409260000.0
2007-08-22 16:00:00,75.387,75.387,75.237,75.264,535580000.0
2007-08-22 16:05:00,75.271,75.328,75.251,75.307,555520000.0
2007-08-22 16:10:00,75.287,75.33,75.287,75.323,551220000.0
2007-08-22 16:15:00,75.32,75.324,75.244,75.277,482240000.0
2007-08-22 16:20:00,75.27,75.29,75.236,75.251,514720000.0
2007-08-22 16:25:00,75.269,75.303,75.244,75.265,403530000.0
2007-08-22 16:30:00,75.259,75.259,75.122,75.122,323610000.0
2007-08-22 16:35:00,75.116,75.231,75.116,75.194,636280000.0
2007-08-22 16:40:00,75.213,75.262,75.208,75.221,502810000.0
2007-08-22 16:45:00,75.215,75.359,75.215,75.341,507900000.0
2007-08-22 16:50:00,75.335,75.451,75.335,75.43,363670000.0
2007-08-22 16:55:00,75.422,75.441,75.401,75.405,449290000.0
2007-08-22 17:00:00,75.404,75.424,75.237,75.245,283750000.0
2007-08-22 17:05:00,75.251,75.314,75.218,75.281,508200000.0
2007-08-22 17:10:00,75.3,75.328,75.27,75.319,575330000.0
2007-08-22 17:15:00,75.292,75.349,75.28,75.328,563480000.0
2007-08-22 17:20:00,75.336,75.378,75.307,75.339,532150000.0
2007-08-22 17:25:00,75.362,75.362,75.261,75.288,403170000.0
2007-08-22 17:30:00,75.294,75.318,75.243,75.318,527470000.0
2007-08-22 17:35:00,75.311,75.351,75.252,75.339,471160000.0
2007-08-22 17:40:00,75.333,75.34,75.267,75.295,282460000.0
2007-08-22 17:45:00,75.306,75.35,75.28,75.307,491860000.0
2007-08-22 17:50:00,75.313,75.323,75.261,75.284,551930000.0
2007-08-22 17:55:00,75.308,75.325,75.259,75.283,568330000.0
2007-08-22 18:00:00,75.268,75.292,75.226,75.238,616830000.0
2007-08-22 18:05:00,75.253,75.3,75.217,75.286,371690000.0
2007-08-22 18:10:00,75.301,75.316,75.214,75.214,628000000.0
2007-08-22 18:15:00,75.216,75.248,75.194,75.225,372440000.0
2007-08-22 18:20:00,75.205,75.251,75.17,75.183,517230000.0
2007-08-22 18:25:00,75.162,75.217,75.158,75.191,392060000.0
2007-08-22 18:30:00,75.194,75.202,75.143,75.159,559220000.0
2007-08-22 18:35:00,75.186,75.2,75.135,75.185,404470000.0
2007-08-22 18:40:00,75.158,75.212,75.154,75.202,509700000.0
2007-08-22 18:45:00,75.235,75.274,75.211,75.223,568060000.0
2007-08-22 18:50:00,75.213,75.255,75.209,75.241,500800000.0
2007-08-22 18:55:00,75.255,75.265,75.21,75.242,440160000.0
2007-08-22 19:00:00,75.249,75.265,75.202,75.251,498150000.0
2007-08-22 19:05:00,75.243,75.243,75.182,75.182,499520000.0
2007-08-22 19:10:00,75.184,75.215,75.163,75.172,534470000.0
2007-08-22 19:15:00,75.2,75.211,75.16,75.193,480540000.0
2007-08-22 19:20:00,75.207,75.237,75.197,75.219,644390000.0
2007-08-22 19:25:00,75.188,75.233,75.183,75.233,458560000.0
2007-08-22 19:30:00,75.243,75.257,75.2,75.248,557740000.0
2007-08-22 19:35:00,75.244,75.314,75.244,75.314,500320000.0
2007-08-22 19:40:00,75.306,75.377,75.306,75.334,489380000.0
2007-08-22 19:45:00,75.367,75.392,75.337,75.35,533270000.0
2007-08-22 19:50:00,75.339,75.365,75.317,75.317,456560000.0
2007-08-22 19:55:00,75.323,75.372,75.32,75.347,538450000.0
2007-08-22 20:00:00,75.37,75.37,75.294,75.303,610390000.0
2007-08-22 20:05:00,75.297,75.331,75.277,75.305,367470000.0
2007-08-22 20:10:00,75.295,75.319,75.247,75.258,444840000.0
2007-08-22 20:15:00,75.281,75.281,75.209,75.245,490250000.0
2007-08-22 20:20:00,75.211,75.261,75.211,75.217,470300000.0
2007-08-22 20:25:00,75.243,75.265,75.225,75.234,391190000.0
2007-08-22 20:30:00,75.241,75.302,75.227,75.228,184180000.0
2007-08-22 20:35:00,75.223,75.3,75.196,75.247,481810000.0
2007-08-22 20:40:00,75.23,75.328,75.23,75.312,360390000.0
2007-08-22 20:45:00,75.34,75.344,75.306,75.339,441590000.0
2007-08-22 20:50:00,75.33,75.375,75.312,75.312,614260000.0
2007-08-22 20:55:00,75.319,75.348,75.313,75.321,523010000.0
2007-08-22 21:00:00,75.324,75.354,75.266,75.325,458840000.0
2007-08-22 21:05:00,75.296,75.35,75.276,75.297,632230000.0
2007-08-22 21:10:00,75.289,75.33,75.277,75.313,429990000.0
2007-08-22 21:15:00,75.356,75.403,75.317,75.385,458240000.0
2007-08-22 21:20:00,75.378,75.423,75.345,75.345,473390000.0
2007-08-22 21:25:00,75.347,75.417,75.341,75.351,383580000.0
2007-08-22 21:30:00,75.378,75.438,75.35,75.408,422740000.0
2007-08-22 21:35:00,75.395,75.424,75.373,75.419,447550000.0
2007-08-22 21:40:00,75.415,75.453,75.381,75.392,485490000.0
2007-08-22 21:45:00,75.439,75.449,75.394,75.399,543790000.0
2007-08-22 21:50:00,75.406,75.406,75.353,75.363,257510000.0
2007-08-22 21:55:00,75.354,75.407,75.354,75.367,434280000.0
2007-08-22 22:00:00,75.387,75.427,75.356,75.384,326150000.0
2007-08-22 22:05:00,75.395,75.475,75.393,75.437,457050000.0
2007-08-22 22:10:00,75.441,75.479,75.441,75.472,492310000.0
2007-08-22 22:15:00,75.526,75.542,75.469,75.5,473060000.0
2007-08-22 22:20:00,75.491,75.582,75.491,75.532,312160000.0
2007-08-22 22:25:00,75.517,75.54,75.485,75.489,273940000.0
2007-08-22 22:30:00,75.543,75.571,75.5,75.501,301620000.0
2007-08-22 22:35:00,75.478,75.583,75.458,75.507,380830000.0
2007-08-22 22:40:00,75.508,75.598,75.497,75.596,289490000.0
2007-08-22 22:45:00,75.643,75.643,75.532,75.541,137600000.0
2007-08-22 22:50:00,75.579,75.62,75.558,75.618,300480000.0
2007-08-22 22:55:00,75.569,75.603,75.561,75.575,459620000.0
2007-08-22 23:00:00,75.629,75.629,75.578,75.596,200400000.0
2007-08-22 23:05:00,75.59,75.643,75.59,75.624,199810000.0
2007-08-22 23:10:00,75.625,75.643,75.601,75.606,289340000.0
2007-08-22 23:15:00,75.636,75.642,75.572,75.607,136570000.0
2007-08-22 23:20:00,75.601,75.622,75.579,75.579,339220000.0
2007-08-22 23:25:00,75.582,75.605,75.572,75.591,316980000.0
2007-08-22 23:30:00,75.625,75.625,75.507,75.509,377330000.0
2007-08-22 23:35:00,75.521,75.56,75.52,75.558,282820000.0
2007-08-22 23:40:00,75.571,75.571,75.511,75.528,250610000.0
2007-08-22 23:45:00,75.569,75.599,75.547,75.561,290680000.0
2007-08-22 23:50:00,75.569,75.6,75.562,75.599,445800000.0
2007-08-22 23:55:00,75.596,75.596,75.569,75.576,226200000.0
2007-08-23 00:00:00,75.593,75.624,75.558,75.597,398860000.0
2007-08-23 00:05:00,75.603,75.626,75.537,75.567,317470000.0
2007-08-23 00:10:00,75.577,75.626,75.57,75.584,238560000.0
2007-08-23 00:15:00,75.629,75.648,75.592,75.61,216220000.0
2007-08-23 00:20:00,75.622,75.704,75.613,75.691,454780000.0
2007-08-23 00:25:00,75.699,75.72,75.674,75.7,331120000.0
2007-08-23 00:30:00,75.729,75.76,75.701,75.727,245850000.0
2007-08-23 00:35:00,75.717,75.722,75.681,75.688,536520000.0
2007-08-23 00:40:00,75.697,75.75,75.697,75.726,197930000.0
2007-08-23 00:45:00,75.747,75.775,75.712,75.712,318580000.0
2007-08-23 00:50:00,75.721,75.737,75.697,75.708,406770000.0
2007-08-23 00:55:00,75.742,75.77,75.718,75.761,255540000.0
2007-08-23 01:00:00,75.753,75.793,75.739,75.767,223480000.0
2007-08-23 01:05:00,75.76,75.846,75.76,75.838,462600000.0
2007-08-23 01:10:00,75.847,75.943,75.842,75.943,304930000.0
2007-08-23 01:15:00,75.991,76.0,75.94,75.959,328850000.0
2007-08-23 01:20:00,75.954,75.994,75.929,75.944,424030000.0
2007-08-23 01:25:00,75.928,75.999,75.92,75.976,207350000.0
2007-08-23 01:30:00,76.014,76.014,75.924,75.924,464320000.0
2007-08-23 01:35:00,75.924,75.98,75.909,75.925,524360000.0
2007-08-23 01:40:00,75.911,75.976,75.877,75.888,505200000.0
2007-08-23 01:45:00,75.886,75.979,75.886,75.955,567700000.0
2007-08-23 01:50:00,75.948,75.982,75.91,75.95,338590000.0
2007-08-23 01:55:00,75.911,75.96,75.911,75.935,476450000.0
2007-08-23 02:00:00,75.939,75.96,75.882,75.888,480700000.0
2007-08-23 02:05:00,75.902,75.976,75.902,75.976,500100000.0
2007-08-23 02:10:00,75.969,76.025,75.96,75.998,660320000.0
2007-08-23 02:15:00,76.031,76.054,75.972,76.034,385000000.0
2007-08-23 02:20:00,76.049,76.083,76.038,76.041,649140000.0
2007-08-23 02:25:00,76.02,76.052,76.001,76.046,410430000.0
2007-08-23 02:30:00,76.086,76.096,76.041,76.086,551030000.0
2007-08-23 02:35:00,76.074,76.179,76.054,76.127,430540000.0
2007-08-23 02:40:00,76.131,76.193,76.114,76.129,660700000.0
2007-08-23 02:45:00,76.16,76.16,76.097,76.105,263680000.0
2007-08-23 02:50:00,76.116,76.183,76.113,76.16,554380000.0
2007-08-23 02:55:00,76.166,76.191,76.121,76.128,469660000.0
2007-08-23 03:00:00,76.151,76.172,76.094,76.1,574060000.0
2007-08-23 03:05:00,76.087,76.123,76.07,76.096,572430000.0
2007-08-23 03:10:00,76.091,76.122,76.091,76.111,424390000.0
2007-08-23 03:15:00,76.114,76.114,76.075,76.105,580230000.0
2007-08-23 03:20:00,76.112,76.112,76.055,76.059,522320000.0
2007-08-23 03:25:00,76.049,76.082,76.016,76.05,460200000.0
2007-08-23 03:30:00,76.044,76.1,76.038,76.067,455590000.0
2007-08-23 03:35:00,76.065,76.1,76.047,76.064,409980000.0
2007-08-23 03:40:00,76.082,76.082,76.007,76.034,473710000.0
2007-08-23 03:45:00,76.045,76.045,75.983,75.998,573810000.0
2007-08-23 03:50:00,76.014,76.02,75.973,76.001,451150000.0
2007-08-23 03:55:00,76.006,76.037,75.982,76.025,429330000.0
2007-08-23 04:00:00,76.054,76.067,76.013,76.044,572830000.0
2007-08-23 04:05:00,76.013,76.063,76.0,76.036,565400000.0
2007-08-23 04:10:00,76.013,76.06,76.01,76.018,565920000.0
2007-08-23 04:15:00,76.048,76.066,76.02,76.057,600690000.0
2007-08-23 04:20:00,76.062,76.073,76.028,76.061,438360000.0
2007-08-23 04:25:00,76.068,76.079,76.043,76.065,582860000.0
2007-08-23 04:30:00,76.073,76.075,76.028,76.028,423770000.0
2007-08-23 04:35:00,76.039,76.059,76.005,76.055,477200000.0
2007-08-23 04:40:00,76.041,76.085,76.041,76.085,486220000.0
2007-08-23 04:45:00,76.086,76.091,76.052,76.088,425800000.0
2007-08-23 04:50:00,76.092,76.097,76.055,76.089,349700000.0
2007-08-23 04:55:00,76.114,76.132,76.082,76.1,606560000.0
2007-08-23 05:00:00,76.132,76.137,76.092,76.098,416230000.0
2007-08-23 05:05:00,76.089,76.112,76.067,76.077,427410000.0
2007-08-23 05:10:00,76.072,76.109,76.064,76.102,594610000.0
2007-08-23 05:15:00,76.136,76.136,76.092,76.118,599660000.0
2007-08-23 05:20:00,76.101,76.116,76.059,76.107,531190000.0
2007-08-23 05:25:00,76.081,76.093,76.063,76.075,412190000.0
2007-08-23 05:30:00,76.111,76.111,76.051,76.067,417640000.0
2007-08-23 05:35:00,76.067,76.081,75.998,75.998,540320000.0
2007-08-23 05:40:00,75.989,76.057,75.979,76.055,304420000.0
2007-08-23 05:45:00,76.076,76.076,75.997,76.003,507320000.0
2007-08-23 05:50:00,76.01,76.053,76.009,76.034,580150000.0
2007-08-23 05:55:00,76.022,76.045,75.995,76.038,559490000.0
2007-08-23 06:00:00,76.036,76.054,76.018,76.03,504480000.0
2007-08-23 06:05:00,76.016,76.056,76.008,76.032,399720000.0
2007-08-23 06:10:00,76.019,76.046,76.004,76.019,643810000.0
2007-08-23 06:15:00,76.053,76.072,76.021,76.072,413850000.0
2007-08-23 06:20:00,76.052,76.092,76.046,76.074,539380000.0
2007-08-23 06:25:00,76.04,76.071,76.04,76.07,524300000.0
2007-08-23 06:30:00,76.043,76.074,76.043,76.066,542240000.0
2007-08-23 06:35:00,76.083,76.083,76.016,76.052,408130000.0
2007-08-23 06:40:00,76.069,76.076,76.017,76.076,408980000.0
2007-08-23 06:45:00,76.085,76.101,76.035,76.073,534590000.0
2007-08-23 06:50:00,76.091,76.091,75.986,75.99,540480000.0
2007-08-23 06:55:00,76.002,76.04,75.991,76.016,545690000.0
2007-08-23 07:00:00,76.015,76.015,75.939,75.944,416790000.0
2007-08-23 07:05:00,75.961,75.982,75.908,75.946,538310000.0
2007-08-23 07:10:00,75.954,75.963,75.924,75.93,529990000.0
2007-08-23 07:15:00,75.956,75.956,75.916,75.92,438650000.0
2007-08-23 07:20:00,75.937,75.952,75.844,75.864,544060000.0
2007-08-23 07:25:00,75.872,75.872,75.802,75.817,395280000.0
2007-08-23 07:30:00,75.875,75.935,75.837,75.926,542020000.0
2007-08-23 07:35:00,75.927,75.962,75.913,75.94,534250000.0
2007-08-23 07:40:00,75.93,75.97,75.93,75.936,530520000.0
2007-08-23 07:45:00,75.959,75.959,75.914,75.916,574610000.0
2007-08-23 07:50:00,75.918,75.972,75.918,75.966,575530000.0
2007-08-23 07:55:00,75.976,76.03,75.934,76.01,494990000.0
2007-08-23 08:00:00,76.016,76.102,75.991,76.01,546420000.0
2007-08-23 08:05:00,76.036,76.051,75.962,76.051,451160000.0
2007-08-23 08:10:00,76.018,76.051,76.018,76.023,433590000.0
2007-08-23 08:15:00,76.011,76.042,75.975,76.008,535490000.0
2007-08-23 08:20:00,76.014,76.029,75.982,76.003,542530000.0
2007-08-23 08:25:00,76.03,76.03,75.945,75.96,410690000.0
2007-08-23 08:30:00,75.949,75.979,75.918,75.918,545520000.0
2007-08-23 08:35:00,75.935,75.998,75.935,75.952,441160000.0
2007-08-23 08:40:00,75.966,76.008,75.881,75.925,560180000.0
2007-08-23 08:45:00,75.934,75.98,75.903,75.956,363490000.0
2007-08-23 08:50:00,75.952,75.985,75.946,75.976,542630000.0
2007-08-23 08:55:00,75.961,75.981,75.933,75.933,452250000.0
2007-08-23 09:00:00,75.96,75.96,75.884,75.914,546610000.0
2007-08-23 09:05:00,75.893,75.963,75.876,75.962,419640000.0
2007-08-23 09:10:00,75.965,76.017,75.956,76.013,477460000.0
2007-08-23 09:15:00,75.994,76.018,75.956,75.982,366600000.0
2007-08-23 09:20:00,75.971,75.996,75.943,75.996,621200000.0
2007-08-23 09:25:00,75.984,76.024,75.977,76.0,227000000.0
2007-08-23 09:30:00,76.028,76.034,75.987,76.008,506410000.0
2007-08-23 09:35:00,76.018,76.039,75.979,76.014,447470000.0
2007-08-23 09:40:00,76.042,76.08,76.015,76.061,449930000.0
2007-08-23 09:45:00,76.083,76.088,76.033,76.084,553050000.0
2007-08-23 09:50:00,76.055,76.088,76.049,76.061,342250000.0
2007-08-23 09:55:00,76.046,76.088,76.026,76.051,635600000.0
2007-08-23 10:00:00,76.082,76.102,76.054,76.085,405420000.0
2007-08-23 10:05:00,76.052,76.118,76.052,76.115,265280000.0
2007-08-23 10:10:00,76.091,76.124,76.039,76.049,353930000.0
2007-08-23 10:15:00,76.044,76.102,76.044,76.097,425870000.0
2007-08-23 10:20:00,76.087,76.114,76.052,76.084,496990000.0
2007-08-23 10:25:00,76.094,76.113,76.041,76.046,511170000.0
2007-08-23 10:30:00,76.046,76.08,76.011,76.059,475580000.0
2007-08-23 10:35:00,76.069,76.11,76.062,76.109,454180000.0
2007-08-23 10:40:00,76.071,76.093,76.03,76.037,534150000.0
2007-08-23 10:45:00,76.066,76.076,76.026,76.03,385480000.0
2007-08-23 10:50:00,76.039,76.073,76.007,76.038,459290000.0
2007-08-23 10:55:00,76.049,76.065,76.005,76.034,358110000.0
2007-08-23 11:00:00,76.051,76.055,76.003,76.032,369650000.0
2007-08-23 11:05:00,76.039,76.1,76.034,76.07,458760000.0
2007-08-23 11:10:00,76.06,76.151,76.06,76.144,330500000.0
2007-08-23 11:15:00,76.146,76.183,76.141,76.165,344160000.0
2007-08-23 11:20:00,76.148,76.325,76.145,76.301,453690000.0
2007-08-23 11:25:00,76.291,76.375,76.277,76.375,498480000.0
2007-08-23 11:30:00,76.349,76.454,76.345,76.42,190780000.0
2007-08-23 11:35:00,76.418,76.433,76.363,76.38,452670000.0
2007-08-23 11:40:00,76.395,76.481,76.367,76.481,684870000.0
2007-08-23 11:45:00,76.484,76.515,76.437,76.513,445620000.0
2007-08-23 11:50:00,76.483,76.549,76.48,76.521,452660000.0
2007-08-23 11:55:00,76.542,76.74,76.542,76.7,399750000.0
2007-08-23 12:00:00,76.674,76.719,76.639,76.679,434800000.0
2007-08-23 12:05:00,76.674,76.825,76.674,76.76,441120000.0
2007-08-23 12:10:00,76.78,76.819,76.749,76.75,408860000.0
2007-08-23 12:15:00,76.768,76.937,76.72,76.84,295760000.0
2007-08-23 12:20:00,76.827,76.875,76.768,76.848,538370000.0
2007-08-23 12:25:00,76.855,76.9,76.819,76.866,609820000.0
2007-08-23 12:30:00,76.896,76.935,76.813,76.908,565820000.0
2007-08-23 12:35:00,76.908,76.968,76.852,76.852,512610000.0
2007-08-23 12:40:00,76.83,76.876,76.772,76.773,454690000.0
2007-08-23 12:45:00,76.795,76.804,76.754,76.759,496240000.0
2007-08-23 12:50:00,76.772,76.772,76.682,76.687,524290000.0
2007-08-23 12:55:00,76.679,76.686,76.62,76.679,489010000.0
2007-08-23 13:00:00,76.704,76.732,76.666,76.689,565770000.0
2007-08-23 13:05:00,76.682,76.754,76.675,76.675,549890000.0
2007-08-23 13:10:00,76.656,76.75,76.647,76.735,420670000.0
2007-08-23 13:15:00,76.726,76.751,76.704,76.723,524740000.0
2007-08-23 13:20:00,76.728,76.755,76.7,76.745,517450000.0
2007-08-23 13:25:00,76.76,76.777,76.688,76.701,478500000.0
2007-08-23 13:30:00,76.723,76.767,76.699,76.714,576730000.0
2007-08-23 13:35:00,76.732,76.787,76.731,76.78,550690000.0
2007-08-23 13:40:00,76.784,76.822,76.717,76.74,412330000.0
2007-08-23 13:45:00,76.777,76.777,76.706,76.719,538870000.0
2007-08-23 13:50:00,76.692,76.725,76.656,76.656,554100000.0
2007-08-23 13:55:00,76.636,76.656,76.591,76.642,625490000.0
2007-08-23 14:00:00,76.632,76.649,76.514,76.536,371990000.0
2007-08-23 14:05:00,76.549,76.583,76.454,76.558,612480000.0
2007-08-23 14:10:00,76.573,76.621,76.553,76.603,318920000.0
2007-08-23 14:15:00,76.602,76.625,76.566,76.59,546440000.0
2007-08-23 14:20:00,76.57,76.609,76.554,76.596,484270000.0
2007-08-23 14:25:00,76.59,76.609,76.546,76.565,455160000.0
2007-08-23 14:30:00,76.583,76.583,76.506,76.534,569410000.0
2007-08-23 14:35:00,76.512,76.512,76.432,76.432,511450000.0
2007-08-23 14:40:00,76.416,76.43,76.376,76.378,507480000.0
2007-08-23 14:45:00,76.389,76.393,76.331,76.351,369380000.0
2007-08-23 14:50:00,76.359,76.424,76.34,76.409,612610000.0
2007-08-23 14:55:00,76.417,76.456,76.398,76.444,389140000.0
2007-08-23 15:00:00,76.44,76.456,76.348,76.403,503910000.0
2007-08-23 15:05:00,76.412,76.431,76.361,76.387,442330000.0
2007-08-23 15:10:00,76.403,76.474,76.395,76.435,391090000.0
2007-08-23 15:15:00,76.474,76.474,76.391,76.415,445620000.0
2007-08-23 15:20:00,76.379,76.41,76.35,76.388,300420000.0
2007-08-23 15:25:00,76.376,76.41,76.331,76.331,525400000.0
2007-08-23 15:30:00,76.348,76.391,76.316,76.351,588680000.0
2007-08-23 15:35:00,76.332,76.345,76.286,76.334,569320000.0
2007-08-23 15:40:00,76.322,76.361,76.232,76.238,542400000.0
2007-08-23 15:45:00,76.242,76.3,76.224,76.26,413300000.0
2007-08-23 15:50:00,76.249,76.277,76.185,76.205,546840000.0
2007-08-23 15:55:00,76.222,76.222,76.119,76.207,416880000.0
2007-08-23 16:00:00,76.211,76.243,76.184,76.229,538980000.0
2007-08-23 16:05:00,76.243,76.337,76.243,76.3,563140000.0
2007-08-23 16:10:00,76.274,76.321,76.229,76.254,569950000.0
2007-08-23 16:15:00,76.257,76.257,76.158,76.178,490740000.0
2007-08-23 16:20:00,76.169,76.212,76.138,76.172,521250000.0
2007-08-23 16:25:00,76.196,76.212,76.148,76.166,388180000.0
2007-08-23 16:30:00,76.173,76.248,76.135,76.207,350840000.0
2007-08-23 16:35:00,76.192,76.266,76.172,76.25,619480000.0
2007-08-23 16:40:00,76.279,76.294,76.222,76.242,513510000.0
2007-08-23 16:45:00,76.283,76.29,76.236,76.276,528680000.0
2007-08-23 16:50:00,76.286,76.329,76.267,76.274,361310000.0
2007-08-23 16:55:00,76.263,76.285,76.239,76.261,443850000.0
2007-08-23 17:00:00,76.278,76.292,76.197,76.198,298750000.0
2007-08-23 17:05:00,76.211,76.25,76.196,76.228,510150000.0
2007-08-23 17:10:00,76.244,76.244,76.163,76.188,578900000.0
2007-08-23 17:15:00,76.213,76.213,76.129,76.155,566200000.0
2007-08-23 17:20:00,76.155,76.229,76.155,76.181,536350000.0
2007-08-23 17:25:00,76.202,76.206,76.116,76.124,410870000.0
2007-08-23 17:30:00,76.144,76.144,76.032,76.1,537950000.0
2007-08-23 17:35:00,76.097,76.119,76.031,76.097,450290000.0
2007-08-23 17:40:00,76.102,76.141,75.987,75.993,291180000.0
2007-08-23 17:45:00,75.98,76.081,75.978,76.057,484460000.0
2007-08-23 17:50:00,76.019,76.04,75.911,75.936,534880000.0
2007-08-23 17:55:00,75.946,75.947,75.869,75.888,542010000.0
2007-08-23 18:00:00,75.874,75.924,75.793,75.924,610250000.0
2007-08-23 18:05:00,75.912,75.987,75.896,75.943,371600000.0
2007-08-23 18:10:00,75.954,76.015,75.928,75.935,627740000.0
2007-08-23 18:15:00,75.966,75.966,75.912,75.963,388600000.0
2007-08-23 18:20:00,75.967,76.031,75.966,75.966,518430000.0
2007-08-23 18:25:00,75.973,75.991,75.942,75.942,400200000.0
2007-08-23 18:30:00,75.982,75.982,75.886,75.886,561230000.0
2007-08-23 18:35:00,75.891,75.986,75.887,75.978,397160000.0
2007-08-23 18:40:00,75.953,76.009,75.934,75.934,523900000.0
2007-08-23 18:45:00,75.96,75.96,75.898,75.912,563580000.0
2007-08-23 18:50:00,75.89,75.911,75.823,75.838,499610000.0
2007-08-23 18:55:00,75.849,75.849,75.775,75.814,463520000.0
2007-08-23 19:00:00,75.852,75.863,75.808,75.849,508620000.0
2007-08-23 19:05:00,75.83,75.903,75.83,75.885,526170000.0
2007-08-23 19:10:00,75.886,75.962,75.886,75.932,550360000.0
2007-08-23 19:15:00,75.946,75.981,75.901,75.901,469770000.0
2007-08-23 19:20:00,75.905,75.936,75.878,75.905,615340000.0
2007-08-23 19:25:00,75.877,75.931,75.854,75.871,454720000.0
2007-08-23 19:30:00,75.883,75.953,75.883,75.912,558960000.0
2007-08-23 19:35:00,75.932,75.968,75.893,75.919,486740000.0
2007-08-23 19:40:00,75.936,76.019,75.936,76.005,476230000.0
2007-08-23 19:45:00,76.0,76.038,75.951,75.997,520960000.0
2007-08-23 19:50:00,75.984,76.034,75.978,76.032,483610000.0
2007-08-23 19:55:00,76.045,76.116,76.007,76.1,553590000.0
2007-08-23 20:00:00,76.113,76.14,76.064,76.101,619110000.0
2007-08-23 20:05:00,76.094,76.239,76.094,76.228,362800000.0
2007-08-23 20:10:00,76.234,76.287,76.193,76.278,455410000.0
2007-08-23 20:15:00,76.294,76.294,76.148,76.219,484600000.0
2007-08-23 20:20:00,76.235,76.312,76.224,76.224,433560000.0
2007-08-23 20:25:00,76.216,76.349,76.208,76.318,411000000.0
2007-08-23 20:30:00,76.357,76.357,76.16,76.317,208300000.0
2007-08-23 20:35:00,76.309,76.353,76.225,76.225,474560000.0
2007-08-23 20:40:00,76.225,76.23,76.151,76.181,377140000.0
2007-08-23 20:45:00,76.205,76.231,76.129,76.137,440030000.0
2007-08-23 20:50:00,76.131,76.181,76.131,76.176,592480000.0
2007-08-23 20:55:00,76.158,76.175,76.12,76.128,559240000.0
2007-08-23 21:00:00,76.13,76.162,76.101,76.123,547500000.0
2007-08-23 21:05:00,76.136,76.175,76.09,76.107,686240000.0
2007-08-23 21:10:00,76.093,76.13,76.075,76.077,451500000.0
2007-08-23 21:15:00,76.116,76.161,76.071,76.133,491950000.0
2007-08-23 21:20:00,76.141,76.307,76.138,76.28,502380000.0
2007-08-23 21:25:00,76.251,76.291,76.207,76.209,428700000.0
2007-08-23 21:30:00,76.23,76.232,76.178,76.192,461790000.0
2007-08-23 21:35:00,76.188,76.224,76.13,76.169,499980000.0
2007-08-23 21:40:00,76.159,76.201,76.149,76.186,517900000.0
2007-08-23 21:45:00,76.212,76.316,76.188,76.294,588280000.0
2007-08-23 21:50:00,76.284,76.293,76.201,76.233,284220000.0
2007-08-23 21:55:00,76.237,76.284,76.228,76.276,348770000.0
2007-08-23 22:00:00,76.309,76.309,76.267,76.27,346470000.0
2007-08-23 22:05:00,76.278,76.364,76.273,76.335,439440000.0
2007-08-23 22:10:00,76.339,76.365,76.334,76.354,468720000.0
2007-08-23 22:15:00,76.382,76.484,76.354,76.474,455460000.0
2007-08-23 22:20:00,76.476,76.485,76.417,76.429,298390000.0
2007-08-23 22:25:00,76.419,76.44,76.391,76.391,223790000.0
2007-08-23 22:30:00,76.425,76.425,76.379,76.388,254300000.0
2007-08-23 22:35:00,76.379,76.415,76.357,76.357,261200000.0
2007-08-23 22:40:00,76.359,76.363,76.328,76.328,254460000.0
2007-08-23 22:45:00,76.375,76.376,76.319,76.367,185020000.0
2007-08-23 22:50:00,76.364,76.43,76.364,76.375,284260000.0
2007-08-23 22:55:00,76.357,76.38,76.334,76.363,466250000.0
2007-08-23 23:00:00,76.359,76.44,76.355,76.421,200260000.0
2007-08-23 23:05:00,76.435,76.471,76.3,76.377,201610000.0
2007-08-23 23:10:00,76.381,76.563,76.376,76.495,313800000.0
2007-08-23 23:15:00,76.536,76.536,76.488,76.523,130110000.0
2007-08-23 23:20:00,76.551,76.573,76.493,76.537,340280000.0
2007-08-23 23:25:00,76.527,76.542,76.478,76.506,307050000.0
2007-08-23 23:30:00,76.533,76.533,76.5,76.508,376900000.0
2007-08-23 23:35:00,76.516,76.553,76.5,76.51,366860000.0
2007-08-23 23:40:00,76.499,76.516,76.448,76.451,324120000.0
2007-08-23 23:45:00,76.453,76.469,76.418,76.439,293910000.0
2007-08-23 23:50:00,76.451,76.497,76.446,76.489,381150000.0
2007-08-23 23:55:00,76.462,76.494,76.45,76.457,398220000.0
2007-08-24 00:00:00,76.483,76.483,76.436,76.439,209060000.0
2007-08-24 00:05:00,76.427,76.455,76.377,76.382,205360000.0
2007-08-24 00:10:00,76.369,76.378,76.338,76.352,194070000.0
2007-08-24 00:15:00,76.387,76.387,76.303,76.309,156670000.0
2007-08-24 00:20:00,76.299,76.314,76.295,76.3,296260000.0
2007-08-24 00:25:00,76.309,76.334,76.3,76.31,287070000.0
2007-08-24 00:30:00,76.336,76.336,76.236,76.241,248620000.0
2007-08-24 00:35:00,76.25,76.288,76.246,76.261,440810000.0
2007-08-24 00:40:00,76.264,76.304,76.23,76.24,197890000.0
2007-08-24 00:45:00,76.261,76.261,76.173,76.173,297330000.0
2007-08-24 00:50:00,76.178,76.26,76.171,76.219,434270000.0
2007-08-24 00:55:00,76.227,76.263,76.21,76.217,313120000.0
2007-08-24 01:00:00,76.24,76.24,76.125,76.125,205810000.0
2007-08-24 01:05:00,76.127,76.208,76.107,76.142,461060000.0
2007-08-24 01:10:00,76.131,76.21,76.129,76.129,338410000.0
2007-08-24 01:15:00,76.16,76.16,76.067,76.121,336590000.0
2007-08-24 01:20:00,76.123,76.186,76.123,76.177,252610000.0
2007-08-24 01:25:00,76.169,76.303,76.169,76.257,252570000.0
2007-08-24 01:30:00,76.279,76.279,76.164,76.17,456450000.0
2007-08-24 01:35:00,76.176,76.18,76.138,76.177,514430000.0
2007-08-24 01:40:00,76.203,76.279,76.192,76.192,503910000.0
2007-08-24 01:45:00,76.233,76.233,76.131,76.169,580790000.0
2007-08-24 01:50:00,76.159,76.213,76.159,76.203,331800000.0
2007-08-24 01:55:00,76.217,76.242,76.177,76.194,460640000.0
2007-08-24 02:00:00,76.215,76.234,76.187,76.217,495990000.0
2007-08-24 02:05:00,76.252,76.323,76.19,76.314,364980000.0
2007-08-24 02:10:00,76.324,76.324,76.181,76.228,643520000.0
2007-08-24 02:15:00,76.271,76.271,76.202,76.237,384630000.0
2007-08-24 02:20:00,76.244,76.254,76.211,76.239,676810000.0
2007-08-24 02:25:00,76.229,76.275,76.204,76.275,387300000.0
2007-08-24 02:30:00,76.313,76.313,76.26,76.286,563660000.0
2007-08-24 02:35:00,76.28,76.329,76.274,76.308,421610000.0
2007-08-24 02:40:00,76.299,76.33,76.296,76.315,661220000.0
2007-08-24 02:45:00,76.342,76.342,76.249,76.249,252230000.0
2007-08-24 02:50:00,76.254,76.315,76.243,76.275,499680000.0
2007-08-24 02:55:00,76.277,76.311,76.269,76.27,613450000.0
2007-08-24 03:00:00,76.311,76.311,76.242,76.262,594380000.0
2007-08-24 03:05:00,76.252,76.303,76.222,76.249,573270000.0
2007-08-24 03:10:00,76.238,76.263,76.217,76.249,418240000.0
2007-08-24 03:15:00,76.251,76.251,76.184,76.199,551620000.0
2007-08-24 03:20:00,76.203,76.27,76.197,76.23,535160000.0
2007-08-24 03:25:00,76.214,76.28,76.195,76.244,450250000.0
2007-08-24 03:30:00,76.283,76.283,76.213,76.265,454150000.0
2007-08-24 03:35:00,76.242,76.304,76.229,76.279,578300000.0
2007-08-24 03:40:00,76.274,76.323,76.274,76.303,368340000.0
2007-08-24 03:45:00,76.325,76.337,76.282,76.304,564540000.0
2007-08-24 03:50:00,76.338,76.338,76.277,76.282,577620000.0
2007-08-24 03:55:00,76.298,76.298,76.232,76.27,310060000.0
2007-08-24 04:00:00,76.284,76.309,76.24,76.295,579080000.0
2007-08-24 04:05:00,76.269,76.294,76.199,76.229,551010000.0
2007-08-24 04:10:00,76.203,76.254,76.172,76.229,522910000.0
2007-08-24 04:15:00,76.236,76.236,76.204,76.217,594250000.0
2007-08-24 04:20:00,76.249,76.274,76.224,76.251,564350000.0
2007-08-24 04:25:00,76.263,76.298,76.24,76.253,573320000.0
2007-08-24 04:30:00,76.293,76.303,76.258,76.277,452170000.0
2007-08-24 04:35:00,76.31,76.31,76.266,76.272,356660000.0
2007-08-24 04:40:00,76.257,76.272,76.236,76.266,637650000.0
2007-08-24 04:45:00,76.272,76.311,76.24,76.283,415470000.0
2007-08-24 04:50:00,76.286,76.301,76.262,76.269,319820000.0
2007-08-24 04:55:00,76.281,76.379,76.274,76.364,614300000.0
2007-08-24 05:00:00,76.375,76.383,76.333,76.354,433980000.0
2007-08-24 05:05:00,76.322,76.361,76.322,76.332,459670000.0
2007-08-24 05:10:00,76.323,76.364,76.32,76.354,562780000.0
2007-08-24 05:15:00,76.371,76.371,76.289,76.315,603040000.0
2007-08-24 05:20:00,76.265,76.321,76.265,76.277,549950000.0
2007-08-24 05:25:00,76.292,76.311,76.254,76.285,516830000.0
2007-08-24 05:30:00,76.299,76.303,76.26,76.277,365390000.0
2007-08-24 05:35:00,76.29,76.302,76.206,76.208,529900000.0
2007-08-24 05:40:00,76.212,76.212,76.143,76.205,300140000.0
2007-08-24 05:45:00,76.213,76.213,76.145,76.172,497410000.0
2007-08-24 05:50:00,76.185,76.215,76.152,76.152,577710000.0
2007-08-24 05:55:00,76.162,76.219,76.16,76.203,423920000.0
2007-08-24 06:00:00,76.22,76.22,76.137,76.152,484850000.0
2007-08-24 06:05:00,76.139,76.167,76.06,76.08,374180000.0
2007-08-24 06:10:00,76.088,76.165,76.086,76.165,648720000.0
2007-08-24 06:15:00,76.157,76.171,76.124,76.167,392680000.0
2007-08-24 06:20:00,76.132,76.187,76.122,76.169,551020000.0
2007-08-24 06:25:00,76.174,76.174,76.105,76.113,526920000.0
2007-08-24 06:30:00,76.162,76.163,76.096,76.132,580510000.0
2007-08-24 06:35:00,76.145,76.214,76.145,76.178,574720000.0
2007-08-24 06:40:00,76.183,76.202,76.146,76.161,441480000.0
2007-08-24 06:45:00,76.209,76.209,76.144,76.144,570710000.0
2007-08-24 06:50:00,76.145,76.19,76.14,76.179,444500000.0
2007-08-24 06:55:00,76.14,76.158,76.108,76.108,585910000.0
2007-08-24 07:00:00,76.15,76.191,76.123,76.124,423330000.0
2007-08-24 07:05:00,76.11,76.183,76.105,76.131,574020000.0
2007-08-24 07:10:00,76.142,76.174,76.136,76.174,407840000.0
2007-08-24 07:15:00,76.203,76.203,76.147,76.18,438780000.0
2007-08-24 07:20:00,76.145,76.185,76.132,76.151,451150000.0
2007-08-24 07:25:00,76.138,76.191,76.138,76.173,429730000.0
2007-08-24 07:30:00,76.207,76.207,76.139,76.155,564980000.0
2007-08-24 07:35:00,76.149,76.211,76.109,76.133,552740000.0
2007-08-24 07:40:00,76.117,76.182,76.107,76.146,564980000.0
2007-08-24 07:45:00,76.216,76.216,76.132,76.152,579010000.0
2007-08-24 07:50:00,76.168,76.169,76.062,76.085,537640000.0
2007-08-24 07:55:00,76.072,76.072,75.996,75.996,514560000.0
2007-08-24 08:00:00,76.003,76.055,75.969,76.003,521360000.0
2007-08-24 08:05:00,76.012,76.05,75.996,76.001,381690000.0
2007-08-24 08:10:00,75.99,76.034,75.99,76.01,472150000.0
2007-08-24 08:15:00,76.034,76.052,76.014,76.047,572190000.0
2007-08-24 08:20:00,76.04,76.073,76.005,76.008,572550000.0
2007-08-24 08:25:00,75.996,76.02,75.957,75.991,428670000.0
2007-08-24 08:30:00,75.991,75.991,75.845,75.875,567770000.0
2007-08-24 08:35:00,75.859,75.881,75.784,75.855,489190000.0
2007-08-24 08:40:00,75.871,75.932,75.844,75.844,610120000.0
2007-08-24 08:45:00,75.863,75.888,75.721,75.721,421210000.0
2007-08-24 08:50:00,75.72,75.751,75.668,75.751,563170000.0
2007-08-24 08:55:00,75.72,75.735,75.634,75.719,488060000.0
2007-08-24 09:00:00,75.751,75.897,75.721,75.886,583950000.0
2007-08-24 09:05:00,75.837,75.889,75.836,75.844,401420000.0
2007-08-24 09:10:00,75.849,75.915,75.841,75.874,538580000.0
2007-08-24 09:15:00,75.862,75.925,75.845,75.89,395010000.0
2007-08-24 09:20:00,75.884,75.958,75.879,75.921,650330000.0
2007-08-24 09:25:00,75.924,76.016,75.924,75.984,237070000.0
2007-08-24 09:30:00,76.017,76.106,75.994,76.065,572760000.0
2007-08-24 09:35:00,76.057,76.092,76.024,76.058,491110000.0
2007-08-24 09:40:00,76.071,76.082,76.032,76.077,299430000.0
2007-08-24 09:45:00,76.054,76.135,76.031,76.127,545030000.0
2007-08-24 09:50:00,76.171,76.244,76.15,76.187,315130000.0
2007-08-24 09:55:00,76.153,76.197,76.093,76.145,603120000.0
2007-08-24 10:00:00,76.142,76.157,76.101,76.118,394510000.0
2007-08-24 10:05:00,76.106,76.144,76.084,76.084,245930000.0
2007-08-24 10:10:00,76.073,76.113,76.037,76.07,328650000.0
2007-08-24 10:15:00,76.074,76.074,76.012,76.045,383680000.0
2007-08-24 10:20:00,76.023,76.044,75.974,75.974,449740000.0
2007-08-24 10:25:00,75.977,76.016,75.964,75.997,489760000.0
2007-08-24 10:30:00,76.013,76.085,75.975,76.075,451000000.0
2007-08-24 10:35:00,76.104,76.169,76.079,76.144,445450000.0
2007-08-24 10:40:00,76.166,76.194,76.145,76.16,507870000.0
2007-08-24 10:45:00,76.182,76.231,76.158,76.163,348250000.0
2007-08-24 10:50:00,76.16,76.183,76.093,76.093,420300000.0
2007-08-24 10:55:00,76.083,76.142,76.077,76.142,342800000.0
2007-08-24 11:00:00,76.123,76.144,76.017,76.038,343260000.0
2007-08-24 11:05:00,76.053,76.086,75.989,76.022,427370000.0
2007-08-24 11:10:00,76.031,76.074,76.016,76.041,276170000.0
2007-08-24 11:15:00,76.088,76.088,75.983,75.984,301400000.0
2007-08-24 11:20:00,75.969,76.004,75.944,75.981,399010000.0
2007-08-24 11:25:00,75.956,75.991,75.951,75.977,425010000.0
2007-08-24 11:30:00,76.029,76.043,75.998,76.024,170250000.0
2007-08-24 11:35:00,75.991,76.054,75.99,76.054,342260000.0
2007-08-24 11:40:00,76.032,76.075,76.011,76.075,666700000.0
2007-08-24 11:45:00,76.073,76.073,76.013,76.03,445690000.0
2007-08-24 11:50:00,75.999,76.051,75.982,76.005,462810000.0
2007-08-24 11:55:00,75.992,76.041,75.96,75.96,386780000.0
2007-08-24 12:00:00,75.987,76.007,75.825,75.831,438670000.0
2007-08-24 12:05:00,75.824,75.954,75.824,75.927,430770000.0
2007-08-24 12:10:00,75.934,75.938,75.877,75.914,384210000.0
2007-08-24 12:15:00,75.933,75.951,75.844,75.854,293620000.0
2007-08-24 12:20:00,75.87,75.892,75.803,75.818,523570000.0
2007-08-24 12:25:00,75.788,75.826,75.741,75.796,610230000.0
2007-08-24 12:30:00,75.778,75.838,75.755,75.78,572550000.0
2007-08-24 12:35:00,75.793,75.882,75.792,75.838,496620000.0
2007-08-24 12:40:00,75.844,75.902,75.839,75.847,455460000.0
2007-08-24 12:45:00,75.883,75.883,75.811,75.839,491420000.0
2007-08-24 12:50:00,75.818,75.875,75.818,75.873,537850000.0
2007-08-24 12:55:00,75.88,75.986,75.88,75.964,491710000.0
2007-08-24 13:00:00,76.012,76.012,75.959,75.979,563690000.0
2007-08-24 13:05:00,75.968,76.046,75.96,76.024,545940000.0
2007-08-24 13:10:00,75.994,76.067,75.975,75.985,410850000.0
2007-08-24 13:15:00,76.015,76.017,75.928,75.949,508850000.0
2007-08-24 13:20:00,75.933,75.935,75.845,75.872,493510000.0
2007-08-24 13:25:00,75.855,75.941,75.831,75.923,478410000.0
2007-08-24 13:30:00,75.919,76.007,75.919,76.002,571440000.0
2007-08-24 13:35:00,76.012,76.012,75.936,75.984,531090000.0
2007-08-24 13:40:00,75.977,75.984,75.895,75.902,411910000.0
2007-08-24 13:45:00,75.934,75.934,75.892,75.912,543930000.0
2007-08-24 13:50:00,75.901,76.006,75.89,75.986,556750000.0
2007-08-24 13:55:00,75.995,76.011,75.936,75.954,611920000.0
2007-08-24 14:00:00,75.958,76.015,75.931,75.989,373000000.0
2007-08-24 14:05:00,76.018,76.032,75.965,75.989,612520000.0
2007-08-24 14:10:00,75.965,76.019,75.943,75.967,327590000.0
2007-08-24 14:15:00,75.982,75.984,75.935,75.94,569910000.0
2007-08-24 14:20:00,75.956,75.978,75.928,75.937,467740000.0
2007-08-24 14:25:00,75.963,75.983,75.93,75.983,443280000.0
2007-08-24 14:30:00,75.951,76.27,75.951,76.268,568150000.0
2007-08-24 14:35:00,76.228,76.246,76.132,76.17,521870000.0
2007-08-24 14:40:00,76.195,76.202,76.005,76.093,532180000.0
2007-08-24 14:45:00,76.12,76.129,76.066,76.129,355180000.0
2007-08-24 14:50:00,76.084,76.187,76.076,76.076,620380000.0
2007-08-24 14:55:00,76.093,76.12,76.061,76.089,384610000.0
2007-08-24 15:00:00,76.131,76.131,76.049,76.085,505360000.0
2007-08-24 15:05:00,76.072,76.092,76.053,76.077,448760000.0
2007-08-24 15:10:00,76.085,76.085,76.018,76.072,397080000.0
2007-08-24 15:15:00,76.066,76.066,76.018,76.028,467820000.0
2007-08-24 15:20:00,76.056,76.059,75.97,75.97,292780000.0
2007-08-24 15:25:00,75.965,76.037,75.947,75.979,502810000.0
2007-08-24 15:30:00,75.982,76.029,75.928,75.976,567390000.0
2007-08-24 15:35:00,75.952,76.03,75.927,75.927,578710000.0
2007-08-24 15:40:00,75.932,75.998,75.932,75.957,544280000.0
2007-08-24 15:45:00,75.982,76.057,75.98,76.017,406570000.0
2007-08-24 15:50:00,76.008,76.057,76.008,76.021,538270000.0
2007-08-24 15:55:00,76.04,76.04,75.928,75.935,406170000.0
2007-08-24 16:00:00,75.978,76.323,75.978,76.156,559800000.0
2007-08-24 16:05:00,76.131,76.29,76.105,76.259,563660000.0
2007-08-24 16:10:00,76.26,76.273,76.15,76.203,565420000.0
2007-08-24 16:15:00,76.154,76.235,76.154,76.192,499840000.0
2007-08-24 16:20:00,76.195,76.234,76.164,76.218,502570000.0
2007-08-24 16:25:00,76.207,76.221,76.172,76.18,388630000.0
2007-08-24 16:30:00,76.218,76.255,76.181,76.198,334980000.0
2007-08-24 16:35:00,76.21,76.245,76.151,76.177,618010000.0
2007-08-24 16:40:00,76.152,76.173,76.104,76.173,504980000.0
2007-08-24 16:45:00,76.174,76.174,76.09,76.093,551190000.0
2007-08-24 16:50:00,76.084,76.094,76.053,76.072,355390000.0
2007-08-24 16:55:00,76.081,76.141,76.072,76.133,450780000.0
2007-08-24 17:00:00,76.152,76.175,76.082,76.138,309860000.0
2007-08-24 17:05:00,76.12,76.2,76.12,76.164,526560000.0
2007-08-24 17:10:00,76.179,76.197,76.112,76.121,579930000.0
2007-08-24 17:15:00,76.106,76.16,76.087,76.133,562250000.0
2007-08-24 17:20:00,76.13,76.13,76.055,76.076,526820000.0
2007-08-24 17:25:00,76.087,76.132,76.077,76.095,408670000.0
2007-08-24 17:30:00,76.113,76.128,76.07,76.116,543600000.0
2007-08-24 17:35:00,76.107,76.14,76.073,76.098,450270000.0
2007-08-24 17:40:00,76.096,76.158,76.09,76.146,258770000.0
2007-08-24 17:45:00,76.121,76.188,76.113,76.187,489890000.0
2007-08-24 17:50:00,76.17,76.216,76.159,76.187,547170000.0
2007-08-24 17:55:00,76.211,76.29,76.176,76.29,553830000.0
2007-08-24 18:00:00,76.294,76.294,76.222,76.251,620700000.0
2007-08-24 18:05:00,76.216,76.273,76.208,76.272,374740000.0
2007-08-24 18:10:00,76.27,76.275,76.219,76.265,645550000.0
2007-08-24 18:15:00,76.275,76.359,76.248,76.359,371790000.0
2007-08-24 18:20:00,76.349,76.401,76.325,76.338,518020000.0
2007-08-24 18:25:00,76.312,76.343,76.297,76.305,391790000.0
2007-08-24 18:30:00,76.333,76.333,76.285,76.292,551010000.0
2007-08-24 18:35:00,76.298,76.357,76.285,76.357,395190000.0
2007-08-24 18:40:00,76.322,76.353,76.31,76.335,527900000.0
2007-08-24 18:45:00,76.348,76.348,76.282,76.326,569990000.0
2007-08-24 18:50:00,76.311,76.335,76.279,76.286,510720000.0
2007-08-24 18:55:00,76.275,76.298,76.248,76.289,301430000.0
2007-08-24 19:00:00,76.297,76.322,76.265,76.296,549760000.0
2007-08-24 19:05:00,76.282,76.314,76.261,76.296,516330000.0
2007-08-24 19:10:00,76.26,76.308,76.238,76.248,562590000.0
2007-08-24 19:15:00,76.284,76.294,76.24,76.249,509280000.0
2007-08-24 19:20:00,76.27,76.31,76.244,76.31,656570000.0
2007-08-24 19:25:00,76.306,76.33,76.279,76.307,489450000.0
2007-08-24 19:30:00,76.333,76.333,76.231,76.241,430590000.0
2007-08-24 19:35:00,76.233,76.263,76.22,76.245,524750000.0
2007-08-24 19:40:00,76.273,76.325,76.249,76.325,482720000.0
2007-08-24 19:45:00,76.33,76.33,76.259,76.277,525310000.0
2007-08-24 19:50:00,76.273,76.303,76.257,76.257,466840000.0
2007-08-24 19:55:00,76.266,76.324,76.266,76.313,465090000.0
2007-08-24 20:00:00,76.324,76.324,76.202,76.202,540270000.0
2007-08-24 20:05:00,76.236,76.36,76.232,76.35,309220000.0
2007-08-24 20:10:00,76.339,76.345,76.269,76.274,408260000.0
2007-08-24 20:15:00,76.271,76.323,76.271,76.278,440900000.0
2007-08-24 20:20:00,76.301,76.32,76.205,76.269,407020000.0
2007-08-24 20:25:00,76.213,76.322,76.19,76.306,274030000.0
2007-08-24 20:30:00,76.306,76.327,76.201,76.294,195650000.0
2007-08-24 20:35:00,76.283,76.34,76.277,76.309,432840000.0
2007-08-24 20:40:00,76.279,76.304,76.274,76.283,284410000.0
2007-08-24 20:45:00,76.336,76.351,76.278,76.345,414530000.0
2007-08-24 20:50:00,76.342,76.371,76.322,76.328,547520000.0
2007-08-24 20:55:00,76.325,76.402,76.325,76.386,508250000.0
2007-08-24 21:00:00,76.386,76.401,76.357,76.394,334370000.0
2007-08-24 21:05:00,76.407,76.422,76.355,76.355,526830000.0
2007-08-24 21:10:00,76.362,76.395,76.355,76.393,314640000.0
2007-08-24 21:15:00,76.391,76.417,76.379,76.387,448640000.0
2007-08-24 21:20:00,76.378,76.394,76.355,76.362,393680000.0
2007-08-24 21:25:00,76.348,76.387,76.348,76.376,373020000.0
2007-08-24 21:30:00,76.394,76.424,76.388,76.401,414100000.0
2007-08-24 21:35:00,76.409,76.452,76.395,76.424,438950000.0
2007-08-24 21:40:00,76.43,76.477,76.43,76.465,494970000.0
2007-08-24 21:45:00,76.494,76.494,76.453,76.468,554600000.0
2007-08-24 21:50:00,76.476,76.52,76.469,76.474,272440000.0
2007-08-24 21:55:00,76.479,76.517,76.47,76.507,440270000.0
2007-08-24 22:00:00,76.525,76.525,76.474,76.479,340480000.0
2007-08-24 22:05:00,76.485,76.528,76.477,76.503,441070000.0
2007-08-24 22:10:00,76.491,76.522,76.488,76.491,377110000.0
2007-08-24 22:15:00,76.513,76.523,76.461,76.48,440470000.0
2007-08-24 22:20:00,76.471,76.514,76.459,76.483,291260000.0
2007-08-24 22:25:00,76.486,76.523,76.472,76.505,364000000.0
2007-08-24 22:30:00,76.533,76.533,76.482,76.496,317830000.0
2007-08-24 22:35:00,76.489,76.517,76.471,76.499,251500000.0
2007-08-24 22:40:00,76.479,76.532,76.475,76.511,242370000.0
2007-08-24 22:45:00,76.535,76.543,76.507,76.537,184200000.0
2007-08-24 22:50:00,76.529,76.556,76.514,76.533,261490000.0
2007-08-24 22:55:00,76.52,76.56,76.518,76.518,297110000.0
2007-08-27 02:00:00,76.702,76.702,76.635,76.647,573530000.0
2007-08-27 02:05:00,76.662,76.687,76.647,76.686,334320000.0
2007-08-27 02:10:00,76.668,76.673,76.631,76.666,567900000.0
2007-08-27 02:15:00,76.69,76.716,76.647,76.713,521840000.0
2007-08-27 02:20:00,76.721,76.773,76.703,76.742,525570000.0
2007-08-27 02:25:00,76.74,76.785,76.718,76.757,449980000.0
2007-08-27 02:30:00,76.783,76.783,76.74,76.741,257290000.0
2007-08-27 02:35:00,76.725,76.75,76.715,76.731,422580000.0
2007-08-27 02:40:00,76.717,76.755,76.698,76.723,336790000.0
2007-08-27 02:45:00,76.75,76.75,76.68,76.686,360580000.0
2007-08-27 02:50:00,76.675,76.691,76.648,76.668,465940000.0
2007-08-27 02:55:00,76.672,76.693,76.663,76.665,194500000.0
2007-08-27 03:00:00,76.699,76.71,76.661,76.68,442740000.0
2007-08-27 03:05:00,76.672,76.728,76.667,76.682,422930000.0
2007-08-27 03:10:00,76.681,76.718,76.672,76.698,310130000.0
2007-08-27 03:15:00,76.716,76.719,76.654,76.659,197710000.0
2007-08-27 03:20:00,76.657,76.679,76.605,76.607,532470000.0
2007-08-27 03:25:00,76.616,76.632,76.567,76.569,253990000.0
2007-08-27 03:30:00,76.603,76.615,76.548,76.556,323790000.0
2007-08-27 03:35:00,76.565,76.589,76.509,76.511,445810000.0
2007-08-27 03:40:00,76.514,76.533,76.422,76.424,264640000.0
2007-08-27 03:45:00,76.451,76.473,76.426,76.44,312110000.0
2007-08-27 03:50:00,76.427,76.477,76.426,76.474,315460000.0
2007-08-27 03:55:00,76.478,76.483,76.439,76.468,389790000.0
2007-08-27 04:00:00,76.48,76.518,76.446,76.507,400480000.0
2007-08-27 04:05:00,76.535,76.575,76.505,76.531,447070000.0
2007-08-27 04:10:00,76.533,76.587,76.531,76.535,392710000.0
2007-08-27 04:15:00,76.559,76.56,76.498,76.504,392650000.0
2007-08-27 04:20:00,76.501,76.555,76.499,76.552,478420000.0
2007-08-27 04:25:00,76.537,76.558,76.518,76.526,363960000.0
2007-08-27 04:30:00,76.548,76.57,76.52,76.52,328910000.0
2007-08-27 04:35:00,76.526,76.565,76.522,76.549,329510000.0
2007-08-27 04:40:00,76.539,76.55,76.51,76.524,119950000.0
2007-08-27 04:45:00,76.562,76.562,76.506,76.522,301920000.0
2007-08-27 04:50:00,76.498,76.527,76.45,76.476,211260000.0
2007-08-27 04:55:00,76.461,76.488,76.456,76.477,203520000.0
2007-08-27 05:00:00,76.506,76.506,76.385,76.391,458430000.0
2007-08-27 05:05:00,76.391,76.429,76.377,76.429,292560000.0
2007-08-27 05:10:00,76.454,76.455,76.421,76.427,193420000.0
2007-08-27 05:15:00,76.471,76.493,76.446,76.472,286560000.0
2007-08-27 05:20:00,76.463,76.49,76.439,76.468,377970000.0
2007-08-27 05:25:00,76.469,76.492,76.465,76.477,314690000.0
2007-08-27 05:30:00,76.531,76.531,76.457,76.468,374990000.0
2007-08-27 05:35:00,76.463,76.492,76.455,76.478,299400000.0
2007-08-27 05:40:00,76.468,76.494,76.421,76.428,443310000.0
2007-08-27 05:45:00,76.476,76.476,76.396,76.402,462750000.0
2007-08-27 05:50:00,76.406,76.457,76.394,76.453,433160000.0
2007-08-27 05:55:00,76.426,76.451,76.406,76.407,313980000.0
2007-08-27 06:00:00,76.431,76.443,76.384,76.405,424310000.0
2007-08-27 06:05:00,76.379,76.409,76.357,76.385,235740000.0
2007-08-27 06:10:00,76.369,76.42,76.362,76.395,553780000.0
2007-08-27 06:15:00,76.392,76.432,76.381,76.42,494930000.0
2007-08-27 06:20:00,76.423,76.439,76.4,76.431,478010000.0
2007-08-27 06:25:00,76.422,76.461,76.419,76.429,439630000.0
2007-08-27 06:30:00,76.46,76.492,76.427,76.448,387470000.0
2007-08-27 06:35:00,76.445,76.46,76.375,76.394,479570000.0
2007-08-27 06:40:00,76.389,76.43,76.384,76.394,450480000.0
2007-08-27 06:45:00,76.406,76.418,76.365,76.378,434820000.0
2007-08-27 06:50:00,76.365,76.403,76.352,76.386,649890000.0
2007-08-27 06:55:00,76.386,76.422,76.377,76.393,506660000.0
2007-08-27 07:00:00,76.42,76.449,76.394,76.437,502540000.0
2007-08-27 07:05:00,76.435,76.485,76.423,76.47,581340000.0
2007-08-27 07:10:00,76.454,76.466,76.431,76.445,406830000.0
2007-08-27 07:15:00,76.504,76.504,76.434,76.434,324060000.0
2007-08-27 07:20:00,76.436,76.48,76.427,76.466,423620000.0
2007-08-27 07:25:00,76.472,76.477,76.44,76.444,152590000.0
2007-08-27 07:30:00,76.473,76.48,76.425,76.433,367230000.0
2007-08-27 07:35:00,76.453,76.466,76.422,76.459,399370000.0
2007-08-27 07:40:00,76.412,76.485,76.41,76.464,445200000.0
2007-08-27 07:45:00,76.459,76.471,76.419,76.434,424480000.0
2007-08-27 07:50:00,76.422,76.49,76.422,76.473,303780000.0
2007-08-27 07:55:00,76.469,76.546,76.462,76.546,514770000.0
2007-08-27 08:00:00,76.533,76.536,76.467,76.48,476400000.0
2007-08-27 08:05:00,76.48,76.494,76.438,76.438,455400000.0
2007-08-27 08:10:00,76.436,76.462,76.422,76.462,542060000.0
2007-08-27 08:15:00,76.467,76.488,76.434,76.459,500160000.0
2007-08-27 08:20:00,76.471,76.497,76.453,76.453,534280000.0
2007-08-27 08:25:00,76.466,76.488,76.433,76.448,590880000.0
2007-08-27 08:30:00,76.445,76.489,76.438,76.489,457430000.0
2007-08-27 08:35:00,76.475,76.506,76.405,76.422,660710000.0
2007-08-27 08:40:00,76.418,76.464,76.406,76.422,516330000.0
2007-08-27 08:45:00,76.429,76.482,76.418,76.438,542470000.0
2007-08-27 08:50:00,76.433,76.483,76.43,76.441,549730000.0
2007-08-27 08:55:00,76.441,76.471,76.419,76.425,532460000.0
2007-08-27 09:00:00,76.472,76.494,76.44,76.465,481800000.0
2007-08-27 09:05:00,76.474,76.509,76.463,76.482,523320000.0
2007-08-27 09:10:00,76.471,76.518,76.463,76.498,599180000.0
2007-08-27 09:15:00,76.527,76.53,76.485,76.491,554620000.0
2007-08-27 09:20:00,76.53,76.53,76.486,76.507,419370000.0
2007-08-27 09:25:00,76.468,76.532,76.457,76.468,610080000.0
2007-08-27 09:30:00,76.496,76.499,76.468,76.473,420520000.0
2007-08-27 09:35:00,76.478,76.51,76.449,76.473,553810000.0
2007-08-27 09:40:00,76.446,76.514,76.446,76.457,395280000.0
2007-08-27 09:45:00,76.489,76.495,76.449,76.485,589400000.0
2007-08-27 09:50:00,76.451,76.481,76.399,76.399,359270000.0
2007-08-27 09:55:00,76.398,76.421,76.356,76.37,591740000.0
2007-08-27 10:00:00,76.4,76.402,76.337,76.389,522890000.0
2007-08-27 10:05:00,76.353,76.42,76.352,76.392,551260000.0
2007-08-27 10:10:00,76.396,76.45,76.389,76.427,484980000.0
2007-08-27 10:15:00,76.421,76.449,76.404,76.426,277880000.0
2007-08-27 10:20:00,76.422,76.489,76.419,76.444,444370000.0
2007-08-27 10:25:00,76.439,76.449,76.412,76.419,492780000.0
2007-08-27 10:30:00,76.456,76.468,76.418,76.43,418240000.0
2007-08-27 10:35:00,76.454,76.493,76.445,76.46,532390000.0
2007-08-27 10:40:00,76.463,76.491,76.452,76.458,548320000.0
2007-08-27 10:45:00,76.452,76.491,76.437,76.447,557720000.0
2007-08-27 10:50:00,76.428,76.471,76.4,76.412,516190000.0
2007-08-27 10:55:00,76.408,76.46,76.403,76.44,279890000.0
2007-08-27 11:00:00,76.47,76.494,76.425,76.48,423510000.0
2007-08-27 11:05:00,76.446,76.481,76.428,76.477,363500000.0
2007-08-27 11:10:00,76.431,76.465,76.429,76.445,570840000.0
2007-08-27 11:15:00,76.484,76.501,76.436,76.436,558280000.0
2007-08-27 11:20:00,76.422,76.5,76.42,76.49,702110000.0
2007-08-27 11:25:00,76.494,76.517,76.448,76.455,320710000.0
2007-08-27 11:30:00,76.499,76.499,76.427,76.452,383610000.0
2007-08-27 11:35:00,76.437,76.456,76.418,76.447,518280000.0
2007-08-27 11:40:00,76.426,76.454,76.403,76.418,471630000.0
2007-08-27 11:45:00,76.444,76.45,76.399,76.413,553210000.0
2007-08-27 11:50:00,76.428,76.493,76.413,76.459,573250000.0
2007-08-27 11:55:00,76.469,76.491,76.455,76.473,562260000.0
2007-08-27 12:00:00,76.484,76.491,76.46,76.491,405660000.0
2007-08-27 12:05:00,76.51,76.513,76.473,76.509,480190000.0
2007-08-27 12:10:00,76.482,76.549,76.478,76.514,370810000.0
2007-08-27 12:15:00,76.548,76.548,76.495,76.5,509020000.0
2007-08-27 12:20:00,76.495,76.528,76.47,76.47,540350000.0
2007-08-27 12:25:00,76.49,76.515,76.462,76.463,554340000.0
2007-08-27 12:30:00,76.499,76.499,76.444,76.444,480910000.0
2007-08-27 12:35:00,76.447,76.481,76.43,76.438,273300000.0
2007-08-27 12:40:00,76.442,76.48,76.434,76.465,415880000.0
2007-08-27 12:45:00,76.465,76.471,76.435,76.439,353370000.0
2007-08-27 12:50:00,76.451,76.451,76.402,76.412,447660000.0
2007-08-27 12:55:00,76.418,76.434,76.389,76.419,568890000.0
2007-08-27 13:00:00,76.447,76.473,76.416,76.442,398870000.0
2007-08-27 13:05:00,76.462,76.485,76.416,76.474,662220000.0
2007-08-27 13:10:00,76.487,76.518,76.461,76.475,422290000.0
2007-08-27 13:15:00,76.503,76.506,76.454,76.484,554250000.0
2007-08-27 13:20:00,76.464,76.498,76.459,76.497,547210000.0
2007-08-27 13:25:00,76.468,76.491,76.441,76.463,598980000.0
2007-08-27 13:30:00,76.479,76.481,76.395,76.428,471650000.0
2007-08-27 13:35:00,76.415,76.442,76.403,76.419,499580000.0
2007-08-27 13:40:00,76.435,76.486,76.432,76.471,627960000.0
2007-08-27 13:45:00,76.482,76.483,76.43,76.438,345450000.0
2007-08-27 13:50:00,76.428,76.46,76.414,76.456,650700000.0
2007-08-27 13:55:00,76.431,76.471,76.413,76.413,394990000.0
2007-08-27 14:00:00,76.438,76.438,76.372,76.407,642860000.0
2007-08-27 14:05:00,76.394,76.432,76.374,76.412,581800000.0
2007-08-27 14:10:00,76.382,76.393,76.33,76.354,541550000.0
2007-08-27 14:15:00,76.35,76.37,76.32,76.321,418180000.0
2007-08-27 14:20:00,76.318,76.337,76.227,76.239,568020000.0
2007-08-27 14:25:00,76.258,76.29,76.239,76.275,583780000.0
2007-08-27 14:30:00,76.291,76.297,76.247,76.256,475690000.0
2007-08-27 14:35:00,76.263,76.3,76.259,76.276,581390000.0
2007-08-27 14:40:00,76.291,76.304,76.269,76.299,530860000.0
2007-08-27 14:45:00,76.286,76.302,76.265,76.292,401490000.0
2007-08-27 14:50:00,76.266,76.313,76.264,76.302,553730000.0
2007-08-27 14:55:00,76.282,76.307,76.27,76.297,585520000.0
2007-08-27 15:00:00,76.278,76.304,76.263,76.298,472770000.0
2007-08-27 15:05:00,76.304,76.308,76.258,76.269,564920000.0
2007-08-27 15:10:00,76.269,76.311,76.266,76.304,456000000.0
2007-08-27 15:15:00,76.315,76.351,76.297,76.35,409950000.0
2007-08-27 15:20:00,76.357,76.362,76.322,76.362,452730000.0
2007-08-27 15:25:00,76.351,76.351,76.29,76.298,523700000.0
2007-08-27 15:30:00,76.319,76.328,76.237,76.263,522720000.0
2007-08-27 15:35:00,76.264,76.328,76.257,76.297,485630000.0
2007-08-27 15:40:00,76.297,76.307,76.236,76.302,276200000.0
2007-08-27 15:45:00,76.294,76.295,76.227,76.231,346790000.0
2007-08-27 15:50:00,76.221,76.24,76.16,76.207,388990000.0
2007-08-27 15:55:00,76.222,76.327,76.215,76.288,386010000.0
2007-08-27 16:00:00,76.325,76.352,76.281,76.32,343270000.0
2007-08-27 16:05:00,76.312,76.359,76.289,76.327,421610000.0
2007-08-27 16:10:00,76.328,76.391,76.32,76.333,397880000.0
2007-08-27 16:15:00,76.342,76.37,76.316,76.352,593460000.0
2007-08-27 16:20:00,76.332,76.366,76.316,76.358,402660000.0
2007-08-27 16:25:00,76.33,76.338,76.295,76.3,178020000.0
2007-08-27 16:30:00,76.331,76.36,76.296,76.353,433110000.0
2007-08-27 16:35:00,76.336,76.336,76.267,76.282,399820000.0
2007-08-27 16:40:00,76.289,76.329,76.28,76.313,327580000.0
2007-08-27 16:45:00,76.335,76.361,76.304,76.358,305180000.0
2007-08-27 16:50:00,76.351,76.409,76.332,76.393,426050000.0
2007-08-27 16:55:00,76.39,76.422,76.345,76.346,315410000.0
2007-08-27 17:00:00,76.374,76.374,76.315,76.342,325850000.0
2007-08-27 17:05:00,76.316,76.344,76.296,76.316,403360000.0
2007-08-27 17:10:00,76.301,76.336,76.297,76.309,336740000.0
2007-08-27 17:15:00,76.341,76.353,76.287,76.303,487660000.0
2007-08-27 17:20:00,76.312,76.314,76.232,76.265,406840000.0
2007-08-27 17:25:00,76.268,76.303,76.23,76.272,407360000.0
2007-08-27 17:30:00,76.248,76.287,76.217,76.237,450740000.0
2007-08-27 17:35:00,76.256,76.309,76.248,76.309,446670000.0
2007-08-27 17:40:00,76.295,76.33,76.273,76.29,387430000.0
2007-08-27 17:45:00,76.28,76.348,76.28,76.315,323720000.0
2007-08-27 17:50:00,76.336,76.356,76.292,76.324,235920000.0
2007-08-27 17:55:00,76.309,76.338,76.306,76.312,405620000.0
2007-08-27 18:00:00,76.336,76.339,76.275,76.284,692040000.0
2007-08-27 18:05:00,76.269,76.31,76.267,76.283,368820000.0
2007-08-27 18:10:00,76.301,76.324,76.283,76.3,589420000.0
2007-08-27 18:15:00,76.322,76.36,76.306,76.333,497900000.0
2007-08-27 18:20:00,76.334,76.371,76.311,76.338,473440000.0
2007-08-27 18:25:00,76.333,76.369,76.319,76.328,563920000.0
2007-08-27 18:30:00,76.365,76.371,76.355,76.368,216380000.0
2007-08-27 18:35:00,76.33,76.365,76.31,76.348,662500000.0
2007-08-27 18:40:00,76.316,76.328,76.282,76.328,395940000.0
2007-08-27 18:45:00,76.337,76.339,76.294,76.308,505340000.0
2007-08-27 18:50:00,76.302,76.314,76.273,76.291,397260000.0
2007-08-27 18:55:00,76.298,76.325,76.279,76.318,618110000.0
2007-08-27 19:00:00,76.347,76.355,76.291,76.317,483060000.0
2007-08-27 19:05:00,76.346,76.382,76.331,76.379,590920000.0
2007-08-27 19:10:00,76.364,76.364,76.296,76.308,389300000.0
2007-08-27 19:15:00,76.33,76.332,76.289,76.289,598540000.0
2007-08-27 19:20:00,76.295,76.347,76.287,76.329,487900000.0
2007-08-27 19:25:00,76.296,76.331,76.296,76.319,532490000.0
2007-08-27 19:30:00,76.316,76.34,76.28,76.319,434420000.0
2007-08-27 19:35:00,76.285,76.32,76.275,76.293,571660000.0
2007-08-27 19:40:00,76.287,76.306,76.272,76.3,575980000.0
2007-08-27 19:45:00,76.307,76.335,76.265,76.327,506690000.0
2007-08-27 19:50:00,76.336,76.336,76.278,76.279,448770000.0
2007-08-27 19:55:00,76.279,76.305,76.268,76.282,515470000.0
2007-08-27 20:00:00,76.299,76.332,76.274,76.305,503360000.0
2007-08-27 20:05:00,76.294,76.331,76.284,76.292,574050000.0
2007-08-27 20:10:00,76.284,76.33,76.261,76.32,577780000.0
2007-08-27 20:15:00,76.33,76.33,76.282,76.326,532780000.0
2007-08-27 20:20:00,76.331,76.349,76.312,76.342,568240000.0
2007-08-27 20:25:00,76.309,76.35,76.305,76.319,539270000.0
2007-08-27 20:30:00,76.346,76.388,76.339,76.387,443720000.0
2007-08-27 20:35:00,76.374,76.417,76.354,76.414,583600000.0
2007-08-27 20:40:00,76.407,76.419,76.371,76.376,473560000.0
2007-08-27 20:45:00,76.408,76.409,76.345,76.348,580480000.0
2007-08-27 20:50:00,76.349,76.368,76.326,76.351,527890000.0
2007-08-27 20:55:00,76.359,76.365,76.322,76.347,435050000.0
2007-08-27 21:00:00,76.356,76.356,76.299,76.323,570560000.0
2007-08-27 21:05:00,76.318,76.341,76.314,76.321,596330000.0
2007-08-27 21:10:00,76.324,76.347,76.318,76.345,549530000.0
2007-08-27 21:15:00,76.385,76.391,76.31,76.322,443030000.0
2007-08-27 21:20:00,76.313,76.318,76.271,76.288,584050000.0
2007-08-27 21:25:00,76.293,76.309,76.28,76.291,572060000.0
2007-08-27 21:30:00,76.324,76.341,76.287,76.297,542800000.0
2007-08-27 21:35:00,76.313,76.33,76.297,76.31,576370000.0
2007-08-27 21:40:00,76.313,76.354,76.302,76.313,393560000.0
2007-08-27 21:45:00,76.355,76.372,76.326,76.329,617810000.0
2007-08-27 21:50:00,76.311,76.313,76.283,76.3,352630000.0
2007-08-27 21:55:00,76.29,76.313,76.259,76.266,619570000.0
2007-08-27 22:00:00,76.295,76.296,76.239,76.242,556230000.0
2007-08-27 22:05:00,76.225,76.275,76.218,76.235,576860000.0
2007-08-27 22:10:00,76.216,76.233,76.193,76.208,485680000.0
2007-08-27 22:15:00,76.245,76.271,76.224,76.238,293040000.0
2007-08-27 22:20:00,76.277,76.277,76.223,76.236,534420000.0
2007-08-27 22:25:00,76.218,76.235,76.192,76.192,446680000.0
2007-08-27 22:30:00,76.214,76.214,76.138,76.139,588510000.0
2007-08-27 22:35:00,76.147,76.165,76.143,76.144,519510000.0
2007-08-27 22:40:00,76.148,76.182,76.136,76.138,599960000.0
2007-08-27 22:45:00,76.185,76.187,76.123,76.131,554930000.0
2007-08-27 22:50:00,76.135,76.161,76.126,76.157,391290000.0
2007-08-27 22:55:00,76.118,76.149,76.106,76.108,575340000.0
2007-08-27 23:00:00,76.142,76.148,76.087,76.087,607600000.0
2007-08-27 23:05:00,76.08,76.111,76.077,76.107,485700000.0
2007-08-27 23:10:00,76.079,76.104,76.076,76.078,411040000.0
2007-08-27 23:15:00,76.119,76.12,75.974,75.976,632840000.0
2007-08-27 23:20:00,75.981,76.024,75.937,75.991,489110000.0
2007-08-27 23:25:00,75.974,76.0,75.971,75.988,406960000.0
2007-08-27 23:30:00,76.014,76.016,75.978,75.982,559600000.0
2007-08-27 23:35:00,75.986,76.011,75.979,76.008,577430000.0
2007-08-27 23:40:00,75.99,76.045,75.99,76.045,576290000.0
2007-08-27 23:45:00,76.057,76.057,75.999,76.042,546600000.0
2007-08-27 23:50:00,76.035,76.057,75.993,75.994,550520000.0
2007-08-27 23:55:00,75.98,76.005,75.968,75.985,557430000.0
2007-08-28 00:00:00,75.999,75.999,75.969,75.989,554710000.0
2007-08-28 00:05:00,76.002,76.032,76.001,76.023,561860000.0
2007-08-28 00:10:00,76.013,76.026,75.967,75.97,567980000.0
2007-08-28 00:15:00,76.005,76.011,75.958,75.964,464730000.0
2007-08-28 00:20:00,75.959,75.992,75.954,75.959,562630000.0
2007-08-28 00:25:00,75.959,75.98,75.92,75.92,475450000.0
2007-08-28 00:30:00,75.937,75.938,75.878,75.885,482190000.0
2007-08-28 00:35:00,75.898,75.922,75.887,75.912,556760000.0
2007-08-28 00:40:00,75.899,75.924,75.858,75.868,527610000.0
2007-08-28 00:45:00,75.879,75.879,75.75,75.78,435290000.0
2007-08-28 00:50:00,75.796,75.891,75.768,75.891,534960000.0
2007-08-28 00:55:00,75.919,75.934,75.86,75.872,579130000.0
2007-08-28 01:00:00,75.921,75.921,75.854,75.862,597740000.0
2007-08-28 01:05:00,75.859,75.906,75.851,75.879,526960000.0
2007-08-28 01:10:00,75.887,75.904,75.882,75.894,228280000.0
2007-08-28 01:15:00,75.929,75.935,75.878,75.888,680500000.0
2007-08-28 01:20:00,75.877,75.884,75.865,75.877,417770000.0
2007-08-28 01:25:00,75.876,75.914,75.869,75.899,557440000.0
2007-08-28 01:30:00,75.92,75.922,75.889,75.891,379380000.0
2007-08-28 01:35:00,75.877,75.895,75.843,75.866,673880000.0
2007-08-28 01:40:00,75.863,75.918,75.854,75.89,377450000.0
2007-08-28 01:45:00,75.915,75.923,75.895,75.914,655850000.0
2007-08-28 01:50:00,75.931,75.952,75.893,75.904,478730000.0
2007-08-28 01:55:00,75.892,75.906,75.868,75.892,487720000.0
2007-08-28 02:00:00,75.946,75.946,75.889,75.907,363600000.0
2007-08-28 02:05:00,75.898,75.938,75.898,75.905,336570000.0
2007-08-28 02:10:00,75.908,75.937,75.896,75.917,431850000.0
2007-08-28 02:15:00,75.955,75.956,75.908,75.931,407260000.0
2007-08-28 02:20:00,75.951,75.951,75.896,75.896,338890000.0
2007-08-28 02:25:00,75.893,75.925,75.864,75.875,594720000.0
2007-08-28 02:30:00,75.889,75.94,75.868,75.873,543360000.0
2007-08-28 02:35:00,75.866,75.884,75.829,75.858,435140000.0
2007-08-28 02:40:00,75.843,75.887,75.839,75.865,449450000.0
2007-08-28 02:45:00,75.888,75.888,75.835,75.857,579030000.0
2007-08-28 02:50:00,75.846,75.873,75.761,75.776,590370000.0
2007-08-28 02:55:00,75.773,75.927,75.769,75.831,462170000.0
2007-08-28 03:00:00,75.858,75.859,75.794,75.832,417930000.0
2007-08-28 03:05:00,75.836,75.874,75.826,75.851,454500000.0
2007-08-28 03:10:00,75.844,75.901,75.844,75.87,352900000.0
2007-08-28 03:15:00,75.881,75.902,75.84,75.891,558330000.0
2007-08-28 03:20:00,75.918,75.942,75.89,75.915,424550000.0
2007-08-28 03:25:00,75.936,75.96,75.907,75.954,580490000.0
2007-08-28 03:30:00,75.978,75.985,75.921,75.981,182480000.0
2007-08-28 03:35:00,75.989,76.021,75.961,76.018,595710000.0
2007-08-28 03:40:00,76.003,76.036,75.977,75.98,452180000.0
2007-08-28 03:45:00,76.019,76.02,75.954,75.967,307370000.0
2007-08-28 03:50:00,75.959,75.992,75.938,75.97,568950000.0
2007-08-28 03:55:00,75.961,75.979,75.909,75.934,559740000.0
2007-08-28 04:00:00,75.953,75.966,75.916,75.941,329400000.0
2007-08-28 04:05:00,75.957,75.961,75.879,75.921,555000000.0
2007-08-28 04:10:00,75.926,75.941,75.914,75.939,275420000.0
2007-08-28 04:15:00,75.967,75.973,75.923,75.969,283920000.0
2007-08-28 04:20:00,75.955,75.978,75.926,75.965,328210000.0
2007-08-28 04:25:00,75.941,75.961,75.924,75.924,312840000.0
2007-08-28 04:30:00,75.948,75.952,75.914,75.932,282730000.0
2007-08-28 04:35:00,75.931,75.953,75.914,75.922,148680000.0
2007-08-28 04:40:00,75.93,75.955,75.906,75.925,563460000.0
2007-08-28 04:45:00,75.941,75.946,75.916,75.932,344700000.0
2007-08-28 04:50:00,75.935,75.971,75.935,75.968,384480000.0
2007-08-28 04:55:00,75.93,75.967,75.92,75.932,370480000.0
2007-08-28 05:00:00,75.965,75.966,75.925,75.938,416830000.0
2007-08-28 05:05:00,75.931,75.974,75.931,75.948,571650000.0
2007-08-28 05:10:00,75.942,75.964,75.925,75.942,292390000.0
2007-08-28 05:15:00,75.977,75.977,75.92,75.949,375700000.0
2007-08-28 05:20:00,75.956,75.956,75.888,75.936,290960000.0
2007-08-28 05:25:00,75.895,75.921,75.874,75.887,288710000.0
2007-08-28 05:30:00,75.896,75.91,75.865,75.865,298830000.0
2007-08-28 05:35:00,75.862,75.877,75.787,75.787,307680000.0
2007-08-28 05:40:00,75.818,75.827,75.76,75.79,305390000.0
2007-08-28 05:45:00,75.795,75.795,75.726,75.764,433550000.0
2007-08-28 05:50:00,75.749,75.81,75.749,75.775,432070000.0
2007-08-28 05:55:00,75.78,75.825,75.778,75.825,431140000.0
2007-08-28 06:00:00,75.802,75.857,75.788,75.81,434760000.0
2007-08-28 06:05:00,75.821,75.849,75.785,75.803,316800000.0
2007-08-28 06:10:00,75.776,75.798,75.742,75.742,462990000.0
2007-08-28 06:15:00,75.76,75.786,75.714,75.767,474540000.0
2007-08-28 06:20:00,75.758,75.785,75.705,75.744,418680000.0
2007-08-28 06:25:00,75.707,75.742,75.685,75.685,302200000.0
2007-08-28 06:30:00,75.692,75.738,75.674,75.717,216720000.0
2007-08-28 06:35:00,75.723,75.784,75.711,75.759,589610000.0
2007-08-28 06:40:00,75.75,75.762,75.71,75.762,435600000.0
2007-08-28 06:45:00,75.765,75.771,75.717,75.755,316150000.0
2007-08-28 06:50:00,75.759,75.775,75.734,75.748,299580000.0
2007-08-28 06:55:00,75.747,75.799,75.726,75.793,430040000.0
2007-08-28 07:00:00,75.798,75.82,75.772,75.815,409710000.0
2007-08-28 07:05:00,75.766,75.824,75.763,75.779,466980000.0
2007-08-28 07:10:00,75.792,75.82,75.755,75.766,591150000.0
2007-08-28 07:15:00,75.775,75.775,75.723,75.768,537580000.0
2007-08-28 07:20:00,75.749,75.799,75.743,75.794,648420000.0
2007-08-28 07:25:00,75.767,75.83,75.766,75.782,278190000.0
2007-08-28 07:30:00,75.806,75.833,75.776,75.796,41510000.0
2007-08-28 07:35:00,75.804,75.841,75.804,75.816,285710000.0
2007-08-28 07:40:00,75.831,75.861,75.774,75.78,400470000.0
2007-08-28 07:45:00,75.805,75.826,75.79,75.822,450460000.0
2007-08-28 07:50:00,75.833,75.87,75.82,75.846,382810000.0
2007-08-28 07:55:00,75.834,75.865,75.824,75.84,558640000.0
2007-08-28 08:00:00,75.846,75.861,75.783,75.806,438800000.0
2007-08-28 08:05:00,75.813,75.83,75.783,75.801,474310000.0
2007-08-28 08:10:00,75.812,75.839,75.796,75.832,385010000.0
2007-08-28 08:15:00,75.851,75.859,75.792,75.822,458680000.0
2007-08-28 08:20:00,75.791,75.816,75.783,75.804,390280000.0
2007-08-28 08:25:00,75.823,75.83,75.78,75.819,401360000.0
2007-08-28 08:30:00,75.84,75.903,75.812,75.897,311180000.0
2007-08-28 08:35:00,75.922,75.922,75.844,75.891,381820000.0
2007-08-28 08:40:00,75.905,75.953,75.879,75.92,637840000.0
2007-08-28 08:45:00,75.92,75.92,75.882,75.893,501550000.0
2007-08-28 08:50:00,75.891,75.959,75.891,75.918,282310000.0
2007-08-28 08:55:00,75.925,75.952,75.899,75.932,410380000.0
2007-08-28 09:00:00,75.946,75.956,75.909,75.923,288530000.0
2007-08-28 09:05:00,75.916,75.954,75.905,75.933,655470000.0
2007-08-28 09:10:00,75.943,75.993,75.943,75.95,500210000.0
2007-08-28 09:15:00,75.982,75.997,75.943,75.967,680700000.0
2007-08-28 09:20:00,75.958,75.993,75.939,75.952,443180000.0
2007-08-28 09:25:00,75.962,75.962,75.863,75.863,626670000.0
2007-08-28 09:30:00,75.862,75.953,75.862,75.942,398480000.0
2007-08-28 09:35:00,75.956,75.956,75.899,75.925,566620000.0
2007-08-28 09:40:00,75.901,75.948,75.841,75.852,509340000.0
2007-08-28 09:45:00,75.849,75.855,75.774,75.795,461770000.0
2007-08-28 09:50:00,75.79,75.851,75.79,75.797,541300000.0
2007-08-28 09:55:00,75.83,75.862,75.799,75.841,484510000.0
2007-08-28 10:00:00,75.86,75.881,75.819,75.847,582200000.0
2007-08-28 10:05:00,75.843,75.898,75.823,75.841,355480000.0
2007-08-28 10:10:00,75.801,75.87,75.801,75.869,438450000.0
2007-08-28 10:15:00,75.863,75.89,75.843,75.874,422930000.0
2007-08-28 10:20:00,75.896,75.919,75.846,75.878,637100000.0
2007-08-28 10:25:00,75.881,75.935,75.862,75.927,472160000.0
2007-08-28 10:30:00,75.941,75.941,75.882,75.896,598570000.0
2007-08-28 10:35:00,75.909,75.952,75.903,75.952,564450000.0
2007-08-28 10:40:00,75.922,75.96,75.921,75.948,519290000.0
2007-08-28 10:45:00,75.995,76.03,75.963,75.99,548650000.0
2007-08-28 10:50:00,75.981,76.021,75.972,75.974,517710000.0
2007-08-28 10:55:00,75.962,75.988,75.94,75.945,600940000.0
2007-08-28 11:00:00,75.936,75.969,75.849,75.858,557710000.0
2007-08-28 11:05:00,75.849,75.898,75.814,75.817,446530000.0
2007-08-28 11:10:00,75.804,75.861,75.792,75.837,564310000.0
2007-08-28 11:15:00,75.856,75.892,75.829,75.837,377710000.0
2007-08-28 11:20:00,75.876,75.88,75.821,75.838,354530000.0
2007-08-28 11:25:00,75.808,75.842,75.778,75.797,622580000.0
2007-08-28 11:30:00,75.827,75.859,75.793,75.823,547500000.0
2007-08-28 11:35:00,75.83,75.875,75.83,75.841,530670000.0
2007-08-28 11:40:00,75.828,75.873,75.817,75.846,392910000.0
2007-08-28 11:45:00,75.872,75.916,75.839,75.905,562060000.0
2007-08-28 11:50:00,75.898,75.922,75.883,75.892,393430000.0
2007-08-28 11:55:00,75.897,75.923,75.851,75.851,547870000.0
2007-08-28 12:00:00,75.839,75.894,75.832,75.872,445370000.0
2007-08-28 12:05:00,75.875,75.923,75.863,75.869,637270000.0
2007-08-28 12:10:00,75.871,75.921,75.862,75.872,432940000.0
2007-08-28 12:15:00,75.904,75.913,75.851,75.864,537900000.0
2007-08-28 12:20:00,75.861,75.885,75.843,75.861,372410000.0
2007-08-28 12:25:00,75.87,75.88,75.833,75.841,488870000.0
2007-08-28 12:30:00,75.868,75.879,75.833,75.87,482890000.0
2007-08-28 12:35:00,75.856,75.96,75.851,75.894,512010000.0
2007-08-28 12:40:00,75.918,75.964,75.888,75.964,480230000.0
2007-08-28 12:45:00,75.933,75.974,75.908,75.952,598360000.0
2007-08-28 12:50:00,75.918,75.946,75.9,75.943,458180000.0
2007-08-28 12:55:00,75.93,75.942,75.871,75.88,486030000.0
2007-08-28 13:00:00,75.865,75.91,75.864,75.883,412680000.0
2007-08-28 13:05:00,75.888,75.921,75.859,75.879,523480000.0
2007-08-28 13:10:00,75.867,75.9,75.825,75.856,623970000.0
2007-08-28 13:15:00,75.894,75.894,75.801,75.843,532950000.0
2007-08-28 13:20:00,75.815,75.873,75.815,75.823,629890000.0
2007-08-28 13:25:00,75.858,75.881,75.829,75.869,466900000.0
2007-08-28 13:30:00,75.863,75.911,75.848,75.868,561230000.0
2007-08-28 13:35:00,75.855,75.91,75.855,75.866,421550000.0
2007-08-28 13:40:00,75.86,75.913,75.847,75.858,657010000.0
2007-08-28 13:45:00,75.901,75.911,75.868,75.87,422100000.0
2007-08-28 13:50:00,75.869,75.884,75.826,75.84,573630000.0
2007-08-28 13:55:00,75.856,75.882,75.835,75.852,547670000.0
2007-08-28 14:00:00,75.833,75.869,75.804,75.835,408930000.0
2007-08-28 14:05:00,75.789,75.799,75.65,75.717,605290000.0
2007-08-28 14:10:00,75.712,75.741,75.683,75.702,508600000.0
2007-08-28 14:15:00,75.692,75.731,75.634,75.643,543070000.0
2007-08-28 14:20:00,75.656,75.713,75.656,75.699,487260000.0
2007-08-28 14:25:00,75.67,75.717,75.656,75.663,468410000.0
2007-08-28 14:30:00,75.687,75.728,75.657,75.705,444670000.0
2007-08-28 14:35:00,75.717,75.751,75.689,75.689,460250000.0
2007-08-28 14:40:00,75.694,75.723,75.672,75.692,396780000.0
2007-08-28 14:45:00,75.725,75.725,75.646,75.651,526180000.0
2007-08-28 14:50:00,75.66,75.688,75.628,75.628,621480000.0
2007-08-28 14:55:00,75.638,75.662,75.624,75.646,406910000.0
2007-08-28 15:00:00,75.639,75.639,75.495,75.495,559350000.0
2007-08-28 15:05:00,75.481,75.54,75.465,75.52,455260000.0
2007-08-28 15:10:00,75.539,75.583,75.518,75.571,449560000.0
2007-08-28 15:15:00,75.57,75.582,75.524,75.565,424290000.0
2007-08-28 15:20:00,75.58,75.59,75.51,75.517,386980000.0
2007-08-28 15:25:00,75.51,75.531,75.438,75.447,596640000.0
2007-08-28 15:30:00,75.451,75.515,75.451,75.512,479190000.0
2007-08-28 15:35:00,75.508,75.528,75.466,75.478,400020000.0
2007-08-28 15:40:00,75.474,75.477,75.339,75.34,378320000.0
2007-08-28 15:45:00,75.326,75.376,75.326,75.356,424820000.0
2007-08-28 15:50:00,75.341,75.364,75.318,75.363,545630000.0
2007-08-28 15:55:00,75.335,75.365,75.31,75.363,337700000.0
2007-08-28 16:00:00,75.364,75.42,75.364,75.381,326230000.0
2007-08-28 16:05:00,75.369,75.399,75.295,75.301,529850000.0
2007-08-28 16:10:00,75.303,75.398,75.303,75.378,612850000.0
2007-08-28 16:15:00,75.405,75.452,75.386,75.439,580160000.0
2007-08-28 16:20:00,75.42,75.489,75.409,75.434,556010000.0
2007-08-28 16:25:00,75.453,75.461,75.372,75.403,421800000.0
2007-08-28 16:30:00,75.436,75.436,75.347,75.387,454140000.0
2007-08-28 16:35:00,75.365,75.403,75.326,75.339,642350000.0
2007-08-28 16:40:00,75.335,75.38,75.331,75.348,441910000.0
2007-08-28 16:45:00,75.392,75.392,75.271,75.31,559190000.0
2007-08-28 16:50:00,75.309,75.323,75.252,75.288,441850000.0
2007-08-28 16:55:00,75.28,75.364,75.28,75.364,577730000.0
2007-08-28 17:00:00,75.379,75.379,75.279,75.306,564170000.0
2007-08-28 17:05:00,75.288,75.34,75.278,75.278,435850000.0
2007-08-28 17:10:00,75.29,75.316,75.187,75.209,470220000.0
2007-08-28 17:15:00,75.232,75.242,75.177,75.191,526960000.0
2007-08-28 17:20:00,75.157,75.186,75.066,75.114,297480000.0
2007-08-28 17:25:00,75.085,75.147,75.085,75.125,629220000.0
2007-08-28 17:30:00,75.134,75.165,75.079,75.096,356420000.0
2007-08-28 17:35:00,75.11,75.116,75.024,75.074,612000000.0
2007-08-28 17:40:00,75.077,75.08,75.037,75.048,300620000.0
2007-08-28 17:45:00,75.085,75.1,75.039,75.042,522750000.0
2007-08-28 17:50:00,75.06,75.094,75.049,75.053,545710000.0
2007-08-28 17:55:00,75.053,75.133,75.053,75.124,386900000.0
2007-08-28 18:00:00,75.103,75.142,75.006,75.051,495740000.0
2007-08-28 18:05:00,75.043,75.075,74.942,75.072,554530000.0
2007-08-28 18:10:00,75.053,75.083,75.02,75.073,295580000.0
2007-08-28 18:15:00,75.095,75.195,75.053,75.165,504180000.0
2007-08-28 18:20:00,75.195,75.262,75.165,75.186,500270000.0
2007-08-28 18:25:00,75.175,75.204,75.149,75.192,221500000.0
2007-08-28 18:30:00,75.193,75.249,75.173,75.208,517970000.0
2007-08-28 18:35:00,75.234,75.298,75.193,75.208,643410000.0
2007-08-28 18:40:00,75.188,75.223,75.179,75.181,429740000.0
2007-08-28 18:45:00,75.258,75.258,75.144,75.151,527940000.0
2007-08-28 18:50:00,75.161,75.252,75.153,75.203,404620000.0
2007-08-28 18:55:00,75.198,75.202,75.161,75.187,449270000.0
2007-08-28 19:00:00,75.223,75.223,75.158,75.168,351190000.0
2007-08-28 19:05:00,75.142,75.194,75.128,75.128,333520000.0
2007-08-28 19:10:00,75.13,75.141,75.058,75.135,315060000.0
2007-08-28 19:15:00,75.15,75.15,75.051,75.103,509960000.0
2007-08-28 19:20:00,75.069,75.133,75.069,75.119,548100000.0
2007-08-28 19:25:00,75.091,75.142,75.087,75.137,530710000.0
2007-08-28 19:30:00,75.141,75.149,75.104,75.146,398170000.0
2007-08-28 19:35:00,75.107,75.174,75.101,75.167,448670000.0
2007-08-28 19:40:00,75.165,75.259,75.165,75.231,452290000.0
2007-08-28 19:45:00,75.273,75.292,75.212,75.231,504920000.0
2007-08-28 19:50:00,75.216,75.328,75.216,75.3,338170000.0
2007-08-28 19:55:00,75.3,75.317,75.275,75.301,217920000.0
2007-08-28 20:00:00,75.293,75.298,75.173,75.173,546370000.0
2007-08-28 20:05:00,75.152,75.202,75.122,75.173,272840000.0
2007-08-28 20:10:00,75.201,75.201,75.059,75.059,506770000.0
2007-08-28 20:15:00,75.075,75.139,75.049,75.101,363970000.0
2007-08-28 20:20:00,75.114,75.203,75.097,75.178,370830000.0
2007-08-28 20:25:00,75.175,75.186,75.143,75.182,304060000.0
2007-08-28 20:30:00,75.195,75.195,75.119,75.141,385190000.0
2007-08-28 20:35:00,75.122,75.152,75.099,75.116,299460000.0
2007-08-28 20:40:00,75.095,75.123,75.053,75.122,455290000.0
2007-08-28 20:45:00,75.131,75.131,75.086,75.091,414480000.0
2007-08-28 20:50:00,75.103,75.124,75.051,75.063,435390000.0
2007-08-28 20:55:00,75.048,75.073,75.019,75.07,492320000.0
2007-08-28 21:00:00,75.076,75.114,75.041,75.1,581770000.0
2007-08-28 21:05:00,75.1,75.1,75.045,75.069,636970000.0
2007-08-28 21:10:00,75.058,75.081,75.048,75.053,364130000.0
2007-08-28 21:15:00,75.08,75.101,75.046,75.068,384080000.0
2007-08-28 21:20:00,75.086,75.089,75.046,75.053,341620000.0
2007-08-28 21:25:00,75.04,75.046,75.003,75.014,272980000.0
2007-08-28 21:30:00,75.035,75.037,74.997,75.007,399010000.0
2007-08-28 21:35:00,74.999,75.032,74.995,75.016,360950000.0
2007-08-28 21:40:00,75.01,75.027,74.982,75.002,333560000.0
2007-08-28 21:45:00,75.025,75.025,74.872,74.891,115800000.0
2007-08-28 21:50:00,74.887,74.895,74.864,74.878,157580000.0
2007-08-28 21:55:00,74.872,74.914,74.87,74.914,419660000.0
2007-08-28 22:00:00,74.937,74.944,74.9,74.9,295180000.0
2007-08-28 22:05:00,74.91,74.982,74.909,74.953,443210000.0
2007-08-28 22:10:00,74.94,74.962,74.865,74.877,326070000.0
2007-08-28 22:15:00,74.883,74.883,74.813,74.84,380390000.0
2007-08-28 22:20:00,74.848,74.862,74.822,74.828,304370000.0
2007-08-28 22:25:00,74.814,74.83,74.795,74.8,211090000.0
2007-08-28 22:30:00,74.852,74.917,74.815,74.914,310530000.0
2007-08-28 22:35:00,74.924,74.941,74.899,74.899,363410000.0
2007-08-28 22:40:00,74.89,74.894,74.835,74.847,322180000.0
2007-08-28 22:45:00,74.881,74.881,74.838,74.874,120050000.0
2007-08-28 22:50:00,74.824,74.854,74.821,74.847,273400000.0
2007-08-28 22:55:00,74.848,74.857,74.823,74.836,413680000.0
2007-08-28 23:00:00,74.824,74.858,74.76,74.766,263610000.0
2007-08-28 23:05:00,74.778,74.786,74.764,74.772,73110000.0
2007-08-28 23:10:00,74.778,74.789,74.752,74.752,242050000.0
2007-08-28 23:15:00,74.761,74.771,74.75,74.759,156640000.0
2007-08-28 23:20:00,74.753,74.774,74.738,74.749,372090000.0
2007-08-28 23:25:00,74.766,74.784,74.749,74.751,219480000.0
2007-08-28 23:30:00,74.793,74.839,74.775,74.815,372340000.0
2007-08-28 23:35:00,74.801,74.815,74.703,74.703,454860000.0
2007-08-28 23:40:00,74.735,74.74,74.701,74.701,174620000.0
2007-08-28 23:45:00,74.737,74.751,74.692,74.692,404200000.0
2007-08-28 23:50:00,74.74,74.74,74.656,74.656,203070000.0
2007-08-28 23:55:00,74.652,74.669,74.606,74.618,374560000.0
2007-08-29 00:00:00,74.655,74.657,74.573,74.603,309310000.0
2007-08-29 00:05:00,74.619,74.649,74.6,74.623,358560000.0
2007-08-29 00:10:00,74.629,74.671,74.629,74.659,217990000.0
2007-08-29 00:15:00,74.69,74.711,74.65,74.666,203340000.0
2007-08-29 00:20:00,74.658,74.741,74.657,74.664,306320000.0
2007-08-29 00:25:00,74.648,74.689,74.638,74.646,192560000.0
2007-08-29 00:30:00,74.679,74.679,74.615,74.628,147630000.0
2007-08-29 00:35:00,74.621,74.7,74.619,74.682,449840000.0
2007-08-29 00:40:00,74.688,74.718,74.662,74.662,285820000.0
2007-08-29 00:45:00,74.701,74.701,74.642,74.657,313540000.0
2007-08-29 00:50:00,74.668,74.72,74.661,74.666,547080000.0
2007-08-29 00:55:00,74.671,74.708,74.663,74.707,205610000.0
2007-08-29 01:00:00,74.717,74.754,74.668,74.668,342650000.0
2007-08-29 01:05:00,74.677,74.723,74.618,74.678,407280000.0
2007-08-29 01:10:00,74.628,74.696,74.612,74.683,351980000.0
2007-08-29 01:15:00,74.729,74.732,74.652,74.652,338800000.0
2007-08-29 01:20:00,74.659,74.679,74.626,74.639,255640000.0
2007-08-29 01:25:00,74.63,74.654,74.576,74.594,206740000.0
2007-08-29 01:30:00,74.632,74.632,74.542,74.561,269310000.0
2007-08-29 01:35:00,74.563,74.576,74.501,74.515,554520000.0
2007-08-29 01:40:00,74.496,74.531,74.445,74.501,385150000.0
2007-08-29 01:45:00,74.553,74.553,74.421,74.467,592160000.0
2007-08-29 01:50:00,74.452,74.48,74.35,74.451,375710000.0
2007-08-29 01:55:00,74.468,74.485,74.403,74.456,434690000.0
2007-08-29 02:00:00,74.475,74.52,74.453,74.494,424930000.0
2007-08-29 02:05:00,74.481,74.508,74.447,74.475,548420000.0
2007-08-29 02:10:00,74.459,74.52,74.447,74.487,432880000.0
2007-08-29 02:15:00,74.515,74.551,74.493,74.5,532360000.0
2007-08-29 02:20:00,74.512,74.581,74.511,74.558,483550000.0
2007-08-29 02:25:00,74.547,74.609,74.543,74.595,592330000.0
2007-08-29 02:30:00,74.646,74.808,74.64,74.775,547410000.0
2007-08-29 02:35:00,74.811,74.811,74.76,74.765,324780000.0
2007-08-29 02:40:00,74.749,74.786,74.667,74.767,449150000.0
2007-08-29 02:45:00,74.672,74.779,74.639,74.639,416110000.0
2007-08-29 02:50:00,74.694,74.751,74.639,74.698,484190000.0
2007-08-29 02:55:00,74.72,74.764,74.706,74.733,475720000.0
2007-08-29 03:00:00,74.67,74.754,74.602,74.61,450400000.0
2007-08-29 03:05:00,74.611,74.644,74.59,74.603,450810000.0
2007-08-29 03:10:00,74.59,74.636,74.572,74.597,355760000.0
2007-08-29 03:15:00,74.604,74.604,74.545,74.55,579320000.0
2007-08-29 03:20:00,74.531,74.548,74.487,74.542,541320000.0
2007-08-29 03:25:00,74.519,74.609,74.499,74.559,562610000.0
2007-08-29 03:30:00,74.578,74.591,74.521,74.527,192740000.0
2007-08-29 03:35:00,74.575,74.614,74.534,74.59,578420000.0
2007-08-29 03:40:00,74.598,74.603,74.556,74.583,423890000.0
2007-08-29 03:45:00,74.609,74.631,74.575,74.603,295110000.0
2007-08-29 03:50:00,74.593,74.669,74.593,74.642,569870000.0
2007-08-29 03:55:00,74.63,74.7,74.626,74.632,549170000.0
2007-08-29 04:00:00,74.661,74.67,74.592,74.649,317870000.0
2007-08-29 04:05:00,74.616,74.678,74.598,74.668,542760000.0
2007-08-29 04:10:00,74.618,74.664,74.614,74.644,423950000.0
2007-08-29 04:15:00,74.657,74.661,74.604,74.625,297140000.0
2007-08-29 04:20:00,74.617,74.667,74.606,74.616,316800000.0
2007-08-29 04:25:00,74.621,74.663,74.614,74.652,560540000.0
2007-08-29 04:30:00,74.663,74.674,74.614,74.635,306280000.0
2007-08-29 04:35:00,74.617,74.668,74.617,74.626,282420000.0
2007-08-29 04:40:00,74.635,74.679,74.628,74.663,653540000.0
2007-08-29 04:45:00,74.678,74.698,74.653,74.667,473660000.0
2007-08-29 04:50:00,74.677,74.704,74.654,74.659,575760000.0
2007-08-29 04:55:00,74.657,74.682,74.644,74.648,377540000.0
2007-08-29 05:00:00,74.671,74.691,74.642,74.648,433520000.0
2007-08-29 05:05:00,74.668,74.695,74.632,74.684,417540000.0
2007-08-29 05:10:00,74.675,74.694,74.666,74.676,167850000.0
2007-08-29 05:15:00,74.712,74.732,74.66,74.732,414190000.0
2007-08-29 05:20:00,74.7,74.73,74.671,74.696,309690000.0
2007-08-29 05:25:00,74.669,74.719,74.658,74.695,286880000.0
2007-08-29 05:30:00,74.729,74.729,74.684,74.688,174420000.0
2007-08-29 05:35:00,74.675,74.702,74.645,74.659,342700000.0
2007-08-29 05:40:00,74.686,74.699,74.652,74.664,175650000.0
2007-08-29 05:45:00,74.712,74.718,74.661,74.687,421880000.0
2007-08-29 05:50:00,74.698,74.76,74.687,74.747,410740000.0
2007-08-29 05:55:00,74.788,74.829,74.775,74.795,426690000.0
2007-08-29 06:00:00,74.815,74.856,74.777,74.856,439450000.0
2007-08-29 06:05:00,74.899,74.967,74.851,74.934,311550000.0
2007-08-29 06:10:00,74.909,74.961,74.889,74.945,472660000.0
2007-08-29 06:15:00,74.993,74.993,74.84,74.866,460000000.0
2007-08-29 06:20:00,74.862,74.891,74.828,74.854,430640000.0
2007-08-29 06:25:00,74.855,74.913,74.851,74.888,287840000.0
2007-08-29 06:30:00,74.921,74.937,74.865,74.888,185410000.0
2007-08-29 06:35:00,74.857,74.901,74.857,74.86,569310000.0
2007-08-29 06:40:00,74.877,74.891,74.835,74.891,404060000.0
2007-08-29 06:45:00,74.903,74.93,74.876,74.901,335930000.0
2007-08-29 06:50:00,74.886,74.912,74.864,74.869,288800000.0
2007-08-29 06:55:00,74.865,74.891,74.856,74.859,451660000.0
2007-08-29 07:00:00,74.889,74.889,74.853,74.864,360990000.0
2007-08-29 07:05:00,74.89,74.913,74.871,74.888,469250000.0
2007-08-29 07:10:00,74.876,74.909,74.863,74.892,586350000.0
2007-08-29 07:15:00,74.872,74.928,74.854,74.886,522760000.0
2007-08-29 07:20:00,74.877,74.919,74.856,74.884,648990000.0
2007-08-29 07:25:00,74.887,74.921,74.885,74.899,301780000.0
2007-08-29 07:30:00,74.927,74.927,74.875,74.892,176690000.0
2007-08-29 07:35:00,74.89,74.923,74.868,74.868,293320000.0
2007-08-29 07:40:00,74.862,74.883,74.826,74.843,391050000.0
2007-08-29 07:45:00,74.874,74.874,74.786,74.801,470500000.0
2007-08-29 07:50:00,74.812,74.812,74.762,74.783,274860000.0
2007-08-29 07:55:00,74.778,74.829,74.769,74.799,581510000.0
2007-08-29 08:00:00,74.845,74.845,74.791,74.81,422400000.0
2007-08-29 08:05:00,74.808,74.836,74.799,74.817,465780000.0
2007-08-29 08:10:00,74.835,74.87,74.805,74.87,400520000.0
2007-08-29 08:15:00,74.863,74.927,74.841,74.906,419180000.0
2007-08-29 08:20:00,74.898,74.979,74.898,74.938,397350000.0
2007-08-29 08:25:00,74.927,74.975,74.896,74.901,398310000.0
2007-08-29 08:30:00,74.927,75.017,74.917,74.937,289560000.0
2007-08-29 08:35:00,74.933,75.013,74.933,74.989,389190000.0
2007-08-29 08:40:00,74.996,75.045,74.935,74.944,616460000.0
2007-08-29 08:45:00,74.97,74.996,74.951,74.976,512380000.0
2007-08-29 08:50:00,74.963,74.991,74.947,74.947,293460000.0
2007-08-29 08:55:00,74.971,74.987,74.865,74.865,399930000.0
2007-08-29 09:00:00,74.859,74.887,74.795,74.816,297280000.0
2007-08-29 09:05:00,74.806,74.865,74.787,74.802,633910000.0
2007-08-29 09:10:00,74.813,74.886,74.783,74.844,553060000.0
2007-08-29 09:15:00,74.863,74.863,74.805,74.828,685060000.0
2007-08-29 09:20:00,74.817,74.919,74.814,74.891,431360000.0
2007-08-29 09:25:00,74.904,75.011,74.898,75.011,636050000.0
2007-08-29 09:30:00,75.008,75.009,74.94,74.988,434280000.0
2007-08-29 09:35:00,74.946,74.98,74.924,74.952,546240000.0
2007-08-29 09:40:00,74.955,74.967,74.9,74.9,515680000.0
2007-08-29 09:45:00,74.904,74.919,74.827,74.913,438970000.0
2007-08-29 09:50:00,74.903,74.944,74.873,74.886,521530000.0
2007-08-29 09:55:00,74.898,74.931,74.863,74.923,465280000.0
2007-08-29 10:00:00,74.941,75.006,74.902,74.959,602590000.0
2007-08-29 10:05:00,74.984,75.048,74.94,75.018,356540000.0
2007-08-29 10:10:00,75.044,75.083,75.02,75.029,454030000.0
2007-08-29 10:15:00,75.061,75.061,74.998,75.016,421620000.0
2007-08-29 10:20:00,74.994,75.073,74.972,75.019,649270000.0
2007-08-29 10:25:00,75.032,75.102,75.017,75.037,452330000.0
2007-08-29 10:30:00,75.057,75.057,74.956,74.956,612520000.0
2007-08-29 10:35:00,74.969,74.992,74.947,74.971,565470000.0
2007-08-29 10:40:00,74.961,75.007,74.928,74.936,506970000.0
2007-08-29 10:45:00,74.969,74.979,74.913,74.935,537910000.0
2007-08-29 10:50:00,74.917,74.966,74.871,74.888,528930000.0
2007-08-29 10:55:00,74.901,74.942,74.872,74.942,592490000.0
2007-08-29 11:00:00,74.941,74.991,74.91,74.957,556550000.0
2007-08-29 11:05:00,74.955,75.087,74.946,75.047,445900000.0
2007-08-29 11:10:00,75.069,75.134,75.041,75.097,537870000.0
2007-08-29 11:15:00,75.139,75.139,75.055,75.062,391970000.0
2007-08-29 11:20:00,75.051,75.143,75.051,75.114,490320000.0
2007-08-29 11:25:00,75.118,75.264,75.109,75.219,605510000.0
2007-08-29 11:30:00,75.246,75.263,75.181,75.263,518100000.0
2007-08-29 11:35:00,75.291,75.291,75.204,75.204,546700000.0
2007-08-29 11:40:00,75.21,75.237,75.148,75.16,510670000.0
2007-08-29 11:45:00,75.185,75.185,75.129,75.151,544180000.0
2007-08-29 11:50:00,75.178,75.189,75.125,75.167,393630000.0
2007-08-29 11:55:00,75.17,75.172,75.06,75.088,546610000.0
2007-08-29 12:00:00,75.081,75.143,75.06,75.077,422960000.0
2007-08-29 12:05:00,75.09,75.108,75.049,75.052,634380000.0
2007-08-29 12:10:00,75.055,75.094,75.039,75.062,437760000.0
2007-08-29 12:15:00,75.091,75.111,75.061,75.084,562010000.0
2007-08-29 12:20:00,75.055,75.111,75.04,75.081,487490000.0
2007-08-29 12:25:00,75.09,75.163,75.082,75.131,471150000.0
2007-08-29 12:30:00,75.16,75.257,75.149,75.238,597140000.0
2007-08-29 12:35:00,75.217,75.248,75.142,75.143,510350000.0
2007-08-29 12:40:00,75.151,75.187,75.14,75.158,476090000.0
2007-08-29 12:45:00,75.194,75.205,75.134,75.145,597520000.0
2007-08-29 12:50:00,75.154,75.187,75.148,75.187,297350000.0
2007-08-29 12:55:00,75.182,75.342,75.18,75.323,606880000.0
2007-08-29 13:00:00,75.364,75.364,75.241,75.3,389950000.0
2007-08-29 13:05:00,75.292,75.335,75.267,75.313,564190000.0
2007-08-29 13:10:00,75.304,75.41,75.293,75.377,640300000.0
2007-08-29 13:15:00,75.393,75.473,75.367,75.439,540650000.0
2007-08-29 13:20:00,75.408,75.431,75.344,75.344,629580000.0
2007-08-29 13:25:00,75.336,75.397,75.336,75.371,471740000.0
2007-08-29 13:30:00,75.4,75.4,75.326,75.344,594220000.0
2007-08-29 13:35:00,75.36,75.399,75.343,75.384,416140000.0
2007-08-29 13:40:00,75.362,75.402,75.335,75.346,673530000.0
2007-08-29 13:45:00,75.369,75.373,75.278,75.283,420880000.0
2007-08-29 13:50:00,75.259,75.311,75.259,75.27,612920000.0
2007-08-29 13:55:00,75.292,75.34,75.278,75.326,536430000.0
2007-08-29 14:00:00,75.346,75.346,75.283,75.315,477940000.0
2007-08-29 14:05:00,75.33,75.359,75.296,75.313,596690000.0
2007-08-29 14:10:00,75.318,75.328,75.253,75.265,511900000.0
2007-08-29 14:15:00,75.265,75.295,75.205,75.212,541410000.0
2007-08-29 14:20:00,75.24,75.304,75.22,75.261,483700000.0
2007-08-29 14:25:00,75.266,75.266,75.192,75.214,461640000.0
2007-08-29 14:30:00,75.245,75.268,75.213,75.247,579620000.0
2007-08-29 14:35:00,75.27,75.34,75.27,75.302,453330000.0
2007-08-29 14:40:00,75.296,75.351,75.272,75.327,429940000.0
2007-08-29 14:45:00,75.342,75.358,75.296,75.303,534360000.0
2007-08-29 14:50:00,75.302,75.327,75.236,75.312,617000000.0
2007-08-29 14:55:00,75.306,75.334,75.299,75.334,394380000.0
2007-08-29 15:00:00,75.353,75.353,75.296,75.305,532390000.0
2007-08-29 15:05:00,75.305,75.352,75.296,75.337,464220000.0
2007-08-29 15:10:00,75.332,75.373,75.315,75.319,441500000.0
2007-08-29 15:15:00,75.338,75.353,75.312,75.34,414640000.0
2007-08-29 15:20:00,75.31,75.408,75.31,75.382,404650000.0
2007-08-29 15:25:00,75.403,75.422,75.364,75.364,624110000.0
2007-08-29 15:30:00,75.4,75.481,75.362,75.47,466000000.0
2007-08-29 15:35:00,75.471,75.52,75.446,75.446,384140000.0
2007-08-29 15:40:00,75.464,75.499,75.438,75.439,351010000.0
2007-08-29 15:45:00,75.441,75.468,75.359,75.427,417570000.0
2007-08-29 15:50:00,75.423,75.445,75.388,75.417,535720000.0
2007-08-29 15:55:00,75.392,75.398,75.302,75.328,354040000.0
2007-08-29 16:00:00,75.369,75.369,75.303,75.343,331510000.0
2007-08-29 16:05:00,75.324,75.347,75.284,75.293,550930000.0
2007-08-29 16:10:00,75.282,75.314,75.241,75.241,624840000.0
2007-08-29 16:15:00,75.262,75.302,75.245,75.285,587490000.0
2007-08-29 16:20:00,75.32,75.42,75.297,75.372,557770000.0
2007-08-29 16:25:00,75.366,75.381,75.326,75.36,435760000.0
2007-08-29 16:30:00,75.34,75.359,75.288,75.306,476140000.0
2007-08-29 16:35:00,75.299,75.35,75.286,75.309,627120000.0
2007-08-29 16:40:00,75.281,75.363,75.281,75.363,463590000.0
2007-08-29 16:45:00,75.373,75.392,75.326,75.341,584800000.0
2007-08-29 16:50:00,75.334,75.462,75.324,75.45,443290000.0
2007-08-29 16:55:00,75.432,75.492,75.415,75.453,546710000.0
2007-08-29 17:00:00,75.458,75.674,75.443,75.644,571250000.0
2007-08-29 17:05:00,75.653,75.67,75.568,75.568,440240000.0
2007-08-29 17:10:00,75.59,75.6,75.523,75.553,487370000.0
2007-08-29 17:15:00,75.58,75.58,75.532,75.559,552040000.0
2007-08-29 17:20:00,75.57,75.577,75.506,75.521,300800000.0
2007-08-29 17:25:00,75.529,75.593,75.525,75.561,605860000.0
2007-08-29 17:30:00,75.555,75.622,75.554,75.605,328900000.0
2007-08-29 17:35:00,75.626,75.888,75.599,75.841,640540000.0
2007-08-29 17:40:00,75.804,75.814,75.764,75.789,296640000.0
2007-08-29 17:45:00,75.804,75.838,75.775,75.811,540840000.0
2007-08-29 17:50:00,75.782,75.829,75.782,75.799,529960000.0
2007-08-29 17:55:00,75.811,75.876,75.797,75.843,410270000.0
2007-08-29 18:00:00,75.85,75.881,75.824,75.858,478410000.0
2007-08-29 18:05:00,75.872,75.872,75.79,75.79,546240000.0
2007-08-29 18:10:00,75.785,75.802,75.77,75.794,290090000.0
2007-08-29 18:15:00,75.795,75.849,75.756,75.791,531850000.0
2007-08-29 18:20:00,75.778,75.825,75.77,75.799,484650000.0
2007-08-29 18:25:00,75.808,75.849,75.791,75.791,221450000.0
2007-08-29 18:30:00,75.78,75.81,75.753,75.768,518800000.0
2007-08-29 18:35:00,75.766,75.809,75.726,75.766,668890000.0
2007-08-29 18:40:00,75.751,75.794,75.745,75.786,389970000.0
2007-08-29 18:45:00,75.806,75.806,75.755,75.769,358610000.0
2007-08-29 18:50:00,75.78,75.78,75.726,75.73,266260000.0
2007-08-29 18:55:00,75.763,75.763,75.693,75.737,401160000.0
2007-08-29 19:00:00,75.744,75.761,75.721,75.747,391050000.0
2007-08-29 19:05:00,75.738,75.776,75.738,75.764,344410000.0
2007-08-29 19:10:00,75.748,75.773,75.722,75.733,315520000.0
2007-08-29 19:15:00,75.783,75.783,75.695,75.728,514980000.0
2007-08-29 19:20:00,75.711,75.711,75.623,75.655,554540000.0
2007-08-29 19:25:00,75.632,75.665,75.623,75.665,518480000.0
2007-08-29 19:30:00,75.67,75.67,75.625,75.659,446840000.0
2007-08-29 19:35:00,75.627,75.685,75.612,75.66,483980000.0
2007-08-29 19:40:00,75.669,75.669,75.607,75.617,459410000.0
2007-08-29 19:45:00,75.629,75.629,75.547,75.591,524860000.0
2007-08-29 19:50:00,75.581,75.619,75.552,75.574,357130000.0
2007-08-29 19:55:00,75.565,75.637,75.565,75.614,491780000.0
2007-08-29 20:00:00,75.65,75.878,75.626,75.844,544850000.0
2007-08-29 20:05:00,75.799,75.841,75.767,75.808,274610000.0
2007-08-29 20:10:00,75.797,75.821,75.764,75.786,496220000.0
2007-08-29 20:15:00,75.785,75.83,75.783,75.802,352530000.0
2007-08-29 20:20:00,75.796,75.824,75.764,75.802,359680000.0
2007-08-29 20:25:00,75.793,75.793,75.771,75.781,298580000.0
2007-08-29 20:30:00,75.806,75.895,75.784,75.881,363200000.0
2007-08-29 20:35:00,75.885,75.942,75.863,75.898,303100000.0
2007-08-29 20:40:00,75.909,75.941,75.879,75.879,438770000.0
2007-08-29 20:45:00,75.903,75.903,75.87,75.89,423260000.0
2007-08-29 20:50:00,75.896,75.904,75.854,75.86,550960000.0
2007-08-29 20:55:00,75.851,75.872,75.851,75.866,317540000.0
2007-08-29 21:00:00,75.817,75.89,75.817,75.838,553020000.0
2007-08-29 21:05:00,75.83,75.918,75.819,75.901,607980000.0
2007-08-29 21:10:00,75.91,75.94,75.883,75.933,433260000.0
2007-08-29 21:15:00,75.957,75.988,75.915,75.943,390060000.0
2007-08-29 21:20:00,75.946,75.971,75.884,75.906,458280000.0
2007-08-29 21:25:00,75.918,75.96,75.913,75.936,381450000.0
2007-08-29 21:30:00,75.994,76.171,75.962,76.171,424280000.0
2007-08-29 21:35:00,76.161,76.176,76.085,76.144,360220000.0
2007-08-29 21:40:00,76.123,76.161,76.113,76.122,311770000.0
2007-08-29 21:45:00,76.164,76.164,76.113,76.124,117090000.0
2007-08-29 21:50:00,76.139,76.198,76.136,76.165,168440000.0
2007-08-29 21:55:00,76.161,76.283,76.154,76.279,412230000.0
2007-08-29 22:00:00,76.29,76.327,76.26,76.262,292190000.0
2007-08-29 22:05:00,76.31,76.31,76.249,76.299,282200000.0
2007-08-29 22:10:00,76.25,76.338,76.25,76.302,324380000.0
2007-08-29 22:15:00,76.31,76.341,76.278,76.297,279610000.0
2007-08-29 22:20:00,76.308,76.344,76.291,76.316,283070000.0
2007-08-29 22:25:00,76.307,76.362,76.295,76.339,225370000.0
2007-08-29 22:30:00,76.38,76.38,76.319,76.319,304190000.0
2007-08-29 22:35:00,76.328,76.376,76.32,76.322,263570000.0
2007-08-29 22:40:00,76.326,76.369,76.285,76.298,272780000.0
2007-08-29 22:45:00,76.347,76.347,76.279,76.296,141300000.0
2007-08-29 22:50:00,76.286,76.321,76.277,76.303,256910000.0
2007-08-29 22:55:00,76.278,76.325,76.238,76.325,401660000.0
2007-08-29 23:00:00,76.359,76.359,76.31,76.327,296120000.0
2007-08-29 23:05:00,76.315,76.346,76.309,76.328,144320000.0
2007-08-29 23:10:00,76.337,76.376,76.328,76.334,158210000.0
2007-08-29 23:15:00,76.375,76.375,76.309,76.319,151760000.0
2007-08-29 23:20:00,76.331,76.39,76.33,76.389,361970000.0
2007-08-29 23:25:00,76.35,76.365,76.312,76.324,187090000.0
2007-08-29 23:30:00,76.35,76.35,76.299,76.346,353990000.0
2007-08-29 23:35:00,76.306,76.342,76.297,76.331,464700000.0
2007-08-29 23:40:00,76.341,76.351,76.315,76.349,420990000.0
2007-08-29 23:45:00,76.374,76.374,76.326,76.338,426820000.0
2007-08-29 23:50:00,76.328,76.339,76.247,76.295,384530000.0
2007-08-29 23:55:00,76.29,76.337,76.276,76.277,329630000.0
2007-08-30 00:00:00,76.312,76.312,76.216,76.223,323180000.0
2007-08-30 00:05:00,76.215,76.256,76.196,76.252,290780000.0
2007-08-30 00:10:00,76.219,76.243,76.211,76.237,288130000.0
2007-08-30 00:15:00,76.259,76.264,76.229,76.238,198370000.0
2007-08-30 00:20:00,76.227,76.256,76.202,76.228,325200000.0
2007-08-30 00:25:00,76.2,76.223,76.168,76.168,278800000.0
2007-08-30 00:30:00,76.201,76.201,76.13,76.149,125850000.0
2007-08-30 00:35:00,76.139,76.207,76.139,76.187,454550000.0
2007-08-30 00:40:00,76.2,76.223,76.193,76.198,185360000.0
2007-08-30 00:45:00,76.236,76.246,76.188,76.188,316640000.0
2007-08-30 00:50:00,76.176,76.199,76.151,76.169,536530000.0
2007-08-30 00:55:00,76.174,76.178,76.15,76.15,198610000.0
2007-08-30 01:00:00,76.199,76.199,76.072,76.123,340310000.0
2007-08-30 01:05:00,76.134,76.144,76.11,76.11,408280000.0
2007-08-30 01:10:00,76.098,76.113,76.042,76.061,354860000.0
2007-08-30 01:15:00,76.103,76.103,76.046,76.095,337850000.0
2007-08-30 01:20:00,76.088,76.116,76.071,76.076,272790000.0
2007-08-30 01:25:00,76.085,76.114,76.063,76.071,214940000.0
2007-08-30 01:30:00,76.103,76.104,76.019,76.02,288940000.0
2007-08-30 01:35:00,76.026,76.056,76.021,76.046,569900000.0
2007-08-30 01:40:00,76.04,76.055,76.022,76.026,383180000.0
2007-08-30 01:45:00,76.066,76.066,76.002,76.002,601070000.0
2007-08-30 01:50:00,76.003,76.044,75.98,76.021,394990000.0
2007-08-30 01:55:00,76.012,76.049,76.006,76.014,439810000.0
2007-08-30 02:00:00,76.016,76.062,75.988,76.029,365860000.0
2007-08-30 02:05:00,76.054,76.054,76.014,76.019,472150000.0
2007-08-30 02:10:00,76.025,76.037,75.976,75.978,290330000.0
2007-08-30 02:15:00,76.006,76.006,75.961,75.964,501870000.0
2007-08-30 02:20:00,75.971,76.011,75.876,75.893,490940000.0
2007-08-30 02:25:00,75.894,75.919,75.858,75.911,591740000.0
2007-08-30 02:30:00,75.942,75.96,75.909,75.916,556280000.0
2007-08-30 02:35:00,75.955,75.955,75.871,75.891,338180000.0
2007-08-30 02:40:00,75.901,75.94,75.884,75.94,545980000.0
2007-08-30 02:45:00,75.979,75.979,75.903,75.924,562650000.0
2007-08-30 02:50:00,75.927,75.949,75.893,75.898,569610000.0
2007-08-30 02:55:00,75.887,75.923,75.866,75.866,444110000.0
2007-08-30 03:00:00,75.895,75.895,75.85,75.875,431860000.0
2007-08-30 03:05:00,75.863,75.911,75.861,75.884,453450000.0
2007-08-30 03:10:00,75.917,75.917,75.896,75.911,105340000.0
2007-08-30 03:15:00,75.944,75.948,75.899,75.899,586460000.0
2007-08-30 03:20:00,75.894,75.948,75.894,75.94,579670000.0
2007-08-30 03:25:00,75.948,75.993,75.933,75.97,559770000.0
2007-08-30 03:30:00,75.988,75.988,75.948,75.961,193660000.0
2007-08-30 03:35:00,75.952,75.969,75.917,75.928,574030000.0
2007-08-30 03:40:00,75.922,75.958,75.921,75.937,308070000.0
2007-08-30 03:45:00,75.984,75.984,75.935,75.967,311880000.0
2007-08-30 03:50:00,75.954,75.965,75.924,75.933,501100000.0
2007-08-30 03:55:00,75.942,75.989,75.918,75.971,576230000.0
2007-08-30 04:00:00,76.0,76.0,75.958,75.968,300160000.0
2007-08-30 04:05:00,75.957,76.022,75.957,76.003,570740000.0
2007-08-30 04:10:00,75.994,76.08,75.994,76.064,283550000.0
2007-08-30 04:15:00,76.092,76.138,76.062,76.119,321600000.0
2007-08-30 04:20:00,76.132,76.14,76.087,76.1,297580000.0
2007-08-30 04:25:00,76.081,76.143,76.075,76.113,589200000.0
2007-08-30 04:30:00,76.109,76.112,76.068,76.08,272930000.0
2007-08-30 04:35:00,76.068,76.117,76.06,76.085,325370000.0
2007-08-30 04:40:00,76.053,76.075,76.041,76.057,541830000.0
2007-08-30 04:45:00,76.07,76.079,76.02,76.02,569350000.0
2007-08-30 04:50:00,76.035,76.06,76.014,76.024,383360000.0
2007-08-30 04:55:00,76.001,76.053,76.001,76.031,358400000.0
2007-08-30 05:00:00,76.051,76.051,76.014,76.041,331860000.0
2007-08-30 05:05:00,76.027,76.029,75.962,75.962,581360000.0
2007-08-30 05:10:00,75.989,75.989,75.923,75.979,296730000.0
2007-08-30 05:15:00,75.952,75.989,75.934,75.938,419720000.0
2007-08-30 05:20:00,75.946,75.971,75.92,75.926,304810000.0
2007-08-30 05:25:00,75.953,75.962,75.909,75.962,418850000.0
2007-08-30 05:30:00,75.975,75.982,75.941,75.949,304620000.0
2007-08-30 05:35:00,75.955,75.995,75.948,75.973,298750000.0
2007-08-30 05:40:00,75.968,75.994,75.943,75.957,292640000.0
2007-08-30 05:45:00,75.958,75.964,75.933,75.945,420360000.0
2007-08-30 05:50:00,75.939,76.008,75.939,75.973,388400000.0
2007-08-30 05:55:00,75.988,76.009,75.964,75.971,421560000.0
2007-08-30 06:00:00,76.001,76.006,75.953,75.957,466490000.0
2007-08-30 06:05:00,75.967,75.992,75.935,75.94,169350000.0
2007-08-30 06:10:00,75.915,75.984,75.915,75.939,456230000.0
2007-08-30 06:15:00,75.97,75.97,75.925,75.944,447550000.0
2007-08-30 06:20:00,75.935,75.941,75.875,75.9,422880000.0
2007-08-30 06:25:00,75.872,75.904,75.872,75.89,181790000.0
2007-08-30 06:30:00,75.91,75.91,75.83,75.849,201070000.0
2007-08-30 06:35:00,75.852,75.898,75.852,75.852,395990000.0
2007-08-30 06:40:00,75.851,75.886,75.824,75.838,400550000.0
2007-08-30 06:45:00,75.86,75.861,75.828,75.845,302460000.0
2007-08-30 06:50:00,75.827,75.859,75.673,75.698,294350000.0
2007-08-30 06:55:00,75.683,75.738,75.667,75.734,459010000.0
2007-08-30 07:00:00,75.742,75.751,75.648,75.7,508730000.0
2007-08-30 07:05:00,75.668,75.668,75.561,75.567,469680000.0
2007-08-30 07:10:00,75.58,75.701,75.558,75.64,592210000.0
2007-08-30 07:15:00,75.646,75.718,75.638,75.713,520330000.0
2007-08-30 07:20:00,75.679,75.764,75.679,75.72,656130000.0
2007-08-30 07:25:00,75.711,75.723,75.651,75.651,303130000.0
2007-08-30 07:30:00,75.677,75.677,75.614,75.622,201840000.0
2007-08-30 07:35:00,75.629,75.649,75.568,75.589,303520000.0
2007-08-30 07:40:00,75.557,75.639,75.551,75.617,384720000.0
2007-08-30 07:45:00,75.649,75.653,75.576,75.577,479680000.0
2007-08-30 07:50:00,75.566,75.63,75.566,75.601,409470000.0
2007-08-30 07:55:00,75.596,75.645,75.596,75.608,586880000.0
2007-08-30 08:00:00,75.596,75.664,75.596,75.655,335500000.0
2007-08-30 08:05:00,75.66,75.698,75.643,75.653,537980000.0
2007-08-30 08:10:00,75.637,75.673,75.626,75.647,391190000.0
2007-08-30 08:15:00,75.663,75.73,75.633,75.73,437190000.0
2007-08-30 08:20:00,75.706,75.741,75.705,75.728,409630000.0
2007-08-30 08:25:00,75.763,75.768,75.691,75.691,393320000.0
2007-08-30 08:30:00,75.712,75.768,75.677,75.757,300240000.0
2007-08-30 08:35:00,75.786,75.862,75.763,75.835,420620000.0
2007-08-30 08:40:00,75.865,75.908,75.815,75.9,628220000.0
2007-08-30 08:45:00,75.891,75.891,75.819,75.862,521280000.0
2007-08-30 08:50:00,75.89,75.921,75.868,75.869,287250000.0
2007-08-30 08:55:00,75.884,75.925,75.819,75.837,385330000.0
2007-08-30 09:00:00,75.822,75.822,75.71,75.761,267430000.0
2007-08-30 09:05:00,75.731,75.837,75.716,75.825,659360000.0
2007-08-30 09:10:00,75.817,75.829,75.715,75.772,553320000.0
2007-08-30 09:15:00,75.765,75.787,75.711,75.746,667270000.0
2007-08-30 09:20:00,75.734,75.804,75.724,75.804,427430000.0
2007-08-30 09:25:00,75.768,75.834,75.743,75.81,637910000.0
2007-08-30 09:30:00,75.835,75.866,75.791,75.791,423680000.0
2007-08-30 09:35:00,75.777,75.808,75.75,75.756,537970000.0
2007-08-30 09:40:00,75.771,75.801,75.741,75.782,515270000.0
2007-08-30 09:45:00,75.795,75.803,75.742,75.774,454000000.0
2007-08-30 09:50:00,75.797,75.806,75.755,75.759,519630000.0
2007-08-30 09:55:00,75.789,75.833,75.772,75.8,454810000.0
2007-08-30 10:00:00,75.839,75.839,75.757,75.757,598450000.0
2007-08-30 10:05:00,75.765,75.791,75.621,75.663,357460000.0
2007-08-30 10:10:00,75.628,75.667,75.578,75.644,453050000.0
2007-08-30 10:15:00,75.662,75.694,75.629,75.67,451160000.0
2007-08-30 10:20:00,75.65,75.707,75.64,75.674,654260000.0
2007-08-30 10:25:00,75.696,75.74,75.673,75.689,483120000.0
2007-08-30 10:30:00,75.715,75.717,75.662,75.688,596820000.0
2007-08-30 10:35:00,75.681,75.771,75.681,75.765,565060000.0
2007-08-30 10:40:00,75.773,75.773,75.696,75.742,531810000.0
2007-08-30 10:45:00,75.711,75.789,75.709,75.789,540010000.0
2007-08-30 10:50:00,75.778,75.809,75.715,75.746,517520000.0
2007-08-30 10:55:00,75.761,75.773,75.696,75.773,615550000.0
2007-08-30 11:00:00,75.773,75.787,75.735,75.772,566770000.0
2007-08-30 11:05:00,75.749,75.8,75.74,75.76,454900000.0
2007-08-30 11:10:00,75.727,75.77,75.727,75.76,542690000.0
2007-08-30 11:15:00,75.756,75.768,75.681,75.681,375160000.0
2007-08-30 11:20:00,75.69,75.754,75.687,75.712,484960000.0
2007-08-30 11:25:00,75.719,75.734,75.675,75.688,602590000.0
2007-08-30 11:30:00,75.725,75.737,75.693,75.7,511330000.0
2007-08-30 11:35:00,75.713,75.713,75.674,75.689,546090000.0
2007-08-30 11:40:00,75.704,75.738,75.679,75.711,531560000.0
2007-08-30 11:45:00,75.721,75.728,75.673,75.686,524140000.0
2007-08-30 11:50:00,75.671,75.671,75.615,75.615,396950000.0
2007-08-30 11:55:00,75.604,75.606,75.523,75.57,538640000.0
2007-08-30 12:00:00,75.578,75.641,75.57,75.628,432810000.0
2007-08-30 12:05:00,75.642,75.642,75.565,75.604,614890000.0
2007-08-30 12:10:00,75.624,75.627,75.478,75.497,421990000.0
2007-08-30 12:15:00,75.518,75.535,75.467,75.531,554780000.0
2007-08-30 12:20:00,75.557,75.596,75.514,75.579,486880000.0
2007-08-30 12:25:00,75.564,75.609,75.556,75.58,477790000.0
2007-08-30 12:30:00,75.583,75.583,75.534,75.577,601530000.0
2007-08-30 12:35:00,75.561,75.606,75.538,75.605,524410000.0
2007-08-30 12:40:00,75.613,75.613,75.546,75.564,478010000.0
2007-08-30 12:45:00,75.58,75.637,75.556,75.593,592710000.0
2007-08-30 12:50:00,75.595,75.638,75.59,75.599,373660000.0
2007-08-30 12:55:00,75.593,75.635,75.567,75.59,587930000.0
2007-08-30 13:00:00,75.598,75.671,75.589,75.633,402740000.0
2007-08-30 13:05:00,75.637,75.671,75.612,75.614,535920000.0
2007-08-30 13:10:00,75.61,75.664,75.604,75.621,487400000.0
2007-08-30 13:15:00,75.641,75.678,75.596,75.654,528120000.0
2007-08-30 13:20:00,75.667,75.672,75.637,75.651,535280000.0
2007-08-30 13:25:00,75.639,75.67,75.616,75.651,469710000.0
2007-08-30 13:30:00,75.666,75.71,75.645,75.693,572780000.0
2007-08-30 13:35:00,75.699,75.719,75.68,75.715,419900000.0
2007-08-30 13:40:00,75.69,75.731,75.673,75.693,646740000.0
2007-08-30 13:45:00,75.741,75.741,75.695,75.732,412580000.0
2007-08-30 13:50:00,75.699,75.767,75.686,75.754,606570000.0
2007-08-30 13:55:00,75.722,75.829,75.719,75.785,535270000.0
2007-08-30 14:00:00,75.796,75.807,75.752,75.76,496400000.0
2007-08-30 14:05:00,75.785,75.793,75.728,75.732,606470000.0
2007-08-30 14:10:00,75.752,75.783,75.717,75.735,523540000.0
2007-08-30 14:15:00,75.815,75.815,75.698,75.732,542300000.0
2007-08-30 14:20:00,75.717,75.729,75.69,75.707,486570000.0
2007-08-30 14:25:00,75.672,75.719,75.647,75.693,472690000.0
2007-08-30 14:30:00,75.698,75.771,75.657,75.744,584280000.0
2007-08-30 14:35:00,75.751,75.77,75.693,75.7,466740000.0
2007-08-30 14:40:00,75.701,75.768,75.701,75.723,399820000.0
2007-08-30 14:45:00,75.77,75.841,75.715,75.833,554750000.0
2007-08-30 14:50:00,75.869,75.918,75.843,75.911,610160000.0
2007-08-30 14:55:00,75.887,75.92,75.853,75.853,406630000.0
2007-08-30 15:00:00,75.86,75.883,75.829,75.846,407700000.0
2007-08-30 15:05:00,75.873,75.873,75.787,75.802,478660000.0
2007-08-30 15:10:00,75.806,75.817,75.707,75.707,318950000.0
2007-08-30 15:15:00,75.712,75.737,75.682,75.715,395940000.0
2007-08-30 15:20:00,75.71,75.755,75.707,75.725,375800000.0
2007-08-30 15:25:00,75.735,75.735,75.668,75.685,571200000.0
2007-08-30 15:30:00,75.702,75.702,75.623,75.663,448840000.0
2007-08-30 15:35:00,75.688,75.758,75.636,75.741,373090000.0
2007-08-30 15:40:00,75.739,75.786,75.691,75.722,335400000.0
2007-08-30 15:45:00,75.733,75.776,75.697,75.708,394710000.0
2007-08-30 15:50:00,75.725,75.756,75.65,75.709,535640000.0
2007-08-30 15:55:00,75.724,75.735,75.688,75.709,319870000.0
2007-08-30 16:00:00,75.735,75.747,75.656,75.706,311040000.0
2007-08-30 16:05:00,75.695,75.823,75.695,75.781,511230000.0
2007-08-30 16:10:00,75.805,75.807,75.708,75.737,593140000.0
2007-08-30 16:15:00,75.762,75.762,75.693,75.737,564270000.0
2007-08-30 16:20:00,75.725,75.774,75.713,75.736,530420000.0
2007-08-30 16:25:00,75.759,75.839,75.748,75.836,417460000.0
2007-08-30 16:30:00,75.834,75.913,75.813,75.884,449640000.0
2007-08-30 16:35:00,75.853,75.899,75.824,75.824,587480000.0
2007-08-30 16:40:00,75.803,75.852,75.797,75.831,433590000.0
2007-08-30 16:45:00,75.84,75.863,75.795,75.863,535200000.0
2007-08-30 16:50:00,75.825,75.924,75.825,75.88,427490000.0
2007-08-30 16:55:00,75.863,75.9,75.836,75.851,527980000.0
2007-08-30 17:00:00,75.881,75.96,75.847,75.954,525590000.0
2007-08-30 17:05:00,75.958,76.039,75.945,75.982,418830000.0
2007-08-30 17:10:00,75.982,76.034,75.953,76.002,467350000.0
2007-08-30 17:15:00,76.024,76.043,75.949,76.003,528250000.0
2007-08-30 17:20:00,75.991,76.052,75.991,76.019,299930000.0
2007-08-30 17:25:00,75.997,75.999,75.899,75.91,593050000.0
2007-08-30 17:30:00,75.942,75.981,75.896,75.961,327320000.0
2007-08-30 17:35:00,75.955,76.086,75.955,76.059,571390000.0
2007-08-30 17:40:00,76.05,76.091,76.032,76.084,309790000.0
2007-08-30 17:45:00,76.068,76.068,76.016,76.041,508720000.0
2007-08-30 17:50:00,76.027,76.059,75.924,75.924,503210000.0
2007-08-30 17:55:00,75.928,75.988,75.928,75.968,377230000.0
2007-08-30 18:00:00,75.954,75.997,75.881,75.893,454030000.0
2007-08-30 18:05:00,75.878,75.935,75.862,75.93,506340000.0
2007-08-30 18:10:00,75.91,75.941,75.891,75.891,263120000.0
2007-08-30 18:15:00,75.934,75.934,75.815,75.815,471650000.0
2007-08-30 18:20:00,75.796,75.907,75.714,75.85,469100000.0
2007-08-30 18:25:00,75.847,75.941,75.823,75.927,219310000.0
2007-08-30 18:30:00,75.896,75.977,75.884,75.956,497370000.0
2007-08-30 18:35:00,75.953,75.993,75.915,75.985,607900000.0
2007-08-30 18:40:00,75.965,76.035,75.938,76.025,400000000.0
2007-08-30 18:45:00,76.075,76.075,76.006,76.042,482110000.0
2007-08-30 18:50:00,76.012,76.062,76.002,76.062,369520000.0
2007-08-30 18:55:00,76.052,76.102,76.046,76.073,431470000.0
2007-08-30 19:00:00,76.04,76.094,76.028,76.094,428110000.0
2007-08-30 19:05:00,76.06,76.116,76.06,76.089,376020000.0
2007-08-30 19:10:00,76.069,76.091,76.012,76.012,343860000.0
2007-08-30 19:15:00,76.039,76.145,76.025,76.134,547830000.0
2007-08-30 19:20:00,76.14,76.14,76.049,76.062,578190000.0
2007-08-30 19:25:00,76.025,76.046,75.977,76.041,580640000.0
2007-08-30 19:30:00,76.053,76.053,75.982,75.992,461180000.0
2007-08-30 19:35:00,76.002,76.03,75.993,76.012,511600000.0
2007-08-30 19:40:00,76.023,76.032,75.962,76.004,498450000.0
2007-08-30 19:45:00,76.019,76.019,75.95,75.963,555210000.0
2007-08-30 19:50:00,75.99,76.023,75.958,76.018,370890000.0
2007-08-30 19:55:00,76.004,76.071,75.995,76.043,537120000.0
2007-08-30 20:00:00,76.034,76.062,76.025,76.027,586750000.0
2007-08-30 20:05:00,76.042,76.045,75.967,75.967,264460000.0
2007-08-30 20:10:00,75.954,76.022,75.954,75.978,530110000.0
2007-08-30 20:15:00,75.986,75.986,75.925,75.925,376780000.0
2007-08-30 20:20:00,75.943,75.974,75.9,75.96,371930000.0
2007-08-30 20:25:00,75.977,75.981,75.917,75.948,309560000.0
2007-08-30 20:30:00,75.951,75.951,75.866,75.896,408160000.0
2007-08-30 20:35:00,75.864,75.95,75.858,75.92,317920000.0
2007-08-30 20:40:00,75.902,75.954,75.868,75.868,487270000.0
2007-08-30 20:45:00,75.891,75.907,75.822,75.842,440440000.0
2007-08-30 20:50:00,75.832,75.919,75.827,75.907,583090000.0
2007-08-30 20:55:00,75.903,75.947,75.879,75.909,502090000.0
2007-08-30 21:00:00,75.939,75.973,75.903,75.971,582160000.0
2007-08-30 21:05:00,75.968,76.018,75.932,76.007,644960000.0
2007-08-30 21:10:00,76.0,76.067,75.99,75.99,473130000.0
2007-08-30 21:15:00,76.03,76.03,75.981,75.997,423560000.0
2007-08-30 21:20:00,76.004,76.055,75.971,76.041,505460000.0
2007-08-30 21:25:00,76.026,76.026,75.961,75.964,435810000.0
2007-08-30 21:30:00,76.002,76.018,75.98,75.997,447470000.0
2007-08-30 21:35:00,75.989,76.024,75.955,75.981,396490000.0
2007-08-30 21:40:00,75.962,75.984,75.929,75.938,333770000.0
2007-08-30 21:45:00,75.971,75.985,75.933,75.943,112700000.0
2007-08-30 21:50:00,75.952,75.981,75.933,75.969,176330000.0
2007-08-30 21:55:00,75.954,75.99,75.951,75.98,419790000.0
2007-08-30 22:00:00,76.003,76.003,75.948,75.949,287850000.0
2007-08-30 22:05:00,75.983,75.994,75.958,75.98,376260000.0
2007-08-30 22:10:00,75.968,76.001,75.965,75.986,317650000.0
2007-08-30 22:15:00,76.025,76.032,76.0,76.032,322650000.0
2007-08-30 22:20:00,76.038,76.047,76.007,76.036,172360000.0
2007-08-30 22:25:00,75.998,76.016,75.995,76.015,217970000.0
2007-08-30 22:30:00,76.045,76.09,76.027,76.027,304450000.0
2007-08-30 22:35:00,76.038,76.088,76.03,76.059,259580000.0
2007-08-30 22:40:00,76.063,76.079,76.045,76.06,333580000.0
2007-08-30 22:45:00,76.093,76.093,76.037,76.041,91680000.0
2007-08-30 22:50:00,76.029,76.046,75.998,75.999,297360000.0
2007-08-30 22:55:00,75.985,76.01,75.98,75.988,336400000.0
2007-08-30 23:00:00,76.018,76.018,75.949,75.957,308640000.0
2007-08-30 23:05:00,75.968,76.001,75.943,75.989,119730000.0
2007-08-30 23:10:00,75.976,76.04,75.976,76.034,101590000.0
2007-08-30 23:15:00,76.055,76.073,76.029,76.066,152700000.0
2007-08-30 23:20:00,76.061,76.083,76.05,76.063,280610000.0
2007-08-30 23:25:00,76.051,76.083,76.041,76.058,302240000.0
2007-08-30 23:30:00,76.092,76.092,76.041,76.075,288460000.0
2007-08-30 23:35:00,76.048,76.083,76.021,76.048,372560000.0
2007-08-30 23:40:00,76.037,76.06,76.018,76.059,214410000.0
2007-08-30 23:45:00,76.05,76.05,75.998,76.0,244550000.0
2007-08-30 23:50:00,76.024,76.024,75.98,76.004,199220000.0
2007-08-30 23:55:00,76.007,76.029,75.999,76.029,137590000.0
2007-08-31 00:00:00,76.02,76.033,75.95,76.02,313870000.0
2007-08-31 00:05:00,76.037,76.098,76.019,76.089,348280000.0
2007-08-31 00:10:00,76.092,76.102,76.07,76.089,297020000.0
2007-08-31 00:15:00,76.114,76.121,76.075,76.076,209280000.0
2007-08-31 00:20:00,76.063,76.09,76.045,76.088,241990000.0
2007-08-31 00:25:00,76.067,76.079,76.06,76.074,325340000.0
2007-08-31 00:30:00,76.093,76.1,76.059,76.064,138960000.0
2007-08-31 00:35:00,76.061,76.094,76.059,76.062,470900000.0
2007-08-31 00:40:00,76.051,76.064,76.039,76.048,306340000.0
2007-08-31 00:45:00,76.059,76.08,76.02,76.035,322940000.0
2007-08-31 00:50:00,76.05,76.08,76.049,76.078,435030000.0
2007-08-31 00:55:00,76.049,76.08,76.049,76.076,149520000.0
2007-08-31 01:00:00,76.096,76.113,76.067,76.067,246200000.0
2007-08-31 01:05:00,76.075,76.12,76.069,76.117,353400000.0
2007-08-31 01:10:00,76.089,76.129,76.089,76.124,305810000.0
2007-08-31 01:15:00,76.162,76.181,76.12,76.12,307210000.0
2007-08-31 01:20:00,76.129,76.158,76.117,76.127,228650000.0
2007-08-31 01:25:00,76.115,76.15,76.103,76.116,153900000.0
2007-08-31 01:30:00,76.139,76.139,76.076,76.118,267430000.0
2007-08-31 01:35:00,76.109,76.133,76.095,76.116,432710000.0
2007-08-31 01:40:00,76.125,76.146,76.093,76.108,448610000.0
2007-08-31 01:45:00,76.153,76.153,76.059,76.059,685340000.0
2007-08-31 01:50:00,76.066,76.113,76.063,76.098,440710000.0
2007-08-31 01:55:00,76.095,76.143,76.095,76.114,494130000.0
2007-08-31 02:00:00,76.124,76.132,76.086,76.101,377280000.0
2007-08-31 02:05:00,76.085,76.103,76.039,76.073,534900000.0
2007-08-31 02:10:00,76.074,76.074,76.033,76.035,437290000.0
2007-08-31 02:15:00,76.054,76.054,75.951,75.963,520700000.0
2007-08-31 02:20:00,75.95,76.036,75.943,75.982,473050000.0
2007-08-31 02:25:00,75.971,76.016,75.962,75.967,595940000.0
2007-08-31 02:30:00,76.002,76.002,75.954,75.955,555980000.0
2007-08-31 02:35:00,75.947,76.003,75.947,75.964,463350000.0
2007-08-31 02:40:00,75.974,76.068,75.974,76.025,557730000.0
2007-08-31 02:45:00,76.013,76.049,75.99,76.03,608180000.0
2007-08-31 02:50:00,76.036,76.091,76.002,76.07,589580000.0
2007-08-31 02:55:00,76.053,76.065,76.015,76.015,476250000.0
2007-08-31 03:00:00,76.034,76.042,75.975,76.021,440510000.0
2007-08-31 03:05:00,76.019,76.056,76.0,76.042,457270000.0
2007-08-31 03:10:00,76.027,76.075,76.014,76.044,342330000.0
2007-08-31 03:15:00,76.068,76.088,76.036,76.036,576680000.0
2007-08-31 03:20:00,76.023,76.051,76.004,76.022,554050000.0
2007-08-31 03:25:00,76.047,76.047,76.012,76.02,289230000.0
2007-08-31 03:30:00,76.057,76.057,76.02,76.02,196140000.0
2007-08-31 03:35:00,76.026,76.081,76.019,76.044,616410000.0
2007-08-31 03:40:00,76.037,76.082,76.035,76.057,446880000.0
2007-08-31 03:45:00,76.1,76.103,76.06,76.082,304070000.0
2007-08-31 03:50:00,76.111,76.16,76.079,76.141,571370000.0
2007-08-31 03:55:00,76.149,76.183,76.135,76.138,565450000.0
2007-08-31 04:00:00,76.168,76.174,76.122,76.129,302010000.0
2007-08-31 04:05:00,76.117,76.165,76.117,76.156,547620000.0
2007-08-31 04:10:00,76.127,76.182,76.127,76.16,279990000.0
2007-08-31 04:15:00,76.188,76.188,76.13,76.166,312220000.0
2007-08-31 04:20:00,76.147,76.18,76.116,76.135,321310000.0
2007-08-31 04:25:00,76.145,76.174,76.14,76.171,593550000.0
2007-08-31 04:30:00,76.169,76.186,76.133,76.136,312230000.0
2007-08-31 04:35:00,76.133,76.153,76.091,76.116,324200000.0
2007-08-31 04:40:00,76.114,76.13,76.102,76.113,396630000.0
2007-08-31 04:45:00,76.126,76.132,76.074,76.109,471550000.0
2007-08-31 04:50:00,76.131,76.137,76.1,76.1,265170000.0
2007-08-31 04:55:00,76.108,76.141,76.104,76.118,349270000.0
2007-08-31 05:00:00,76.144,76.164,76.131,76.15,329070000.0
2007-08-31 05:05:00,76.173,76.179,76.145,76.172,294300000.0
2007-08-31 05:10:00,76.154,76.182,76.143,76.145,331420000.0
2007-08-31 05:15:00,76.18,76.201,76.145,76.188,400000000.0
2007-08-31 05:20:00,76.176,76.19,76.138,76.165,178910000.0
2007-08-31 05:25:00,76.16,76.172,76.158,76.158,151760000.0
2007-08-31 05:30:00,76.171,76.237,76.146,76.237,307960000.0
2007-08-31 05:35:00,76.217,76.258,76.206,76.239,315920000.0
2007-08-31 05:40:00,76.216,76.271,76.208,76.255,315800000.0
2007-08-31 05:45:00,76.281,76.32,76.256,76.311,388410000.0
2007-08-31 05:50:00,76.321,76.356,76.281,76.315,409020000.0
2007-08-31 05:55:00,76.338,76.379,76.334,76.34,398600000.0
2007-08-31 06:00:00,76.367,76.367,76.271,76.319,437260000.0
2007-08-31 06:05:00,76.32,76.356,76.309,76.327,305130000.0
2007-08-31 06:10:00,76.313,76.339,76.294,76.304,430510000.0
2007-08-31 06:15:00,76.358,76.386,76.318,76.379,479790000.0
2007-08-31 06:20:00,76.388,76.391,76.343,76.359,397290000.0
2007-08-31 06:25:00,76.367,76.396,76.354,76.36,284640000.0
2007-08-31 06:30:00,76.405,76.405,76.363,76.381,192870000.0
2007-08-31 06:35:00,76.374,76.385,76.354,76.362,550490000.0
2007-08-31 06:40:00,76.377,76.389,76.351,76.362,294000000.0
2007-08-31 06:45:00,76.365,76.384,76.336,76.368,317720000.0
2007-08-31 06:50:00,76.352,76.392,76.347,76.368,287130000.0
2007-08-31 06:55:00,76.336,76.374,76.287,76.321,453500000.0
2007-08-31 07:00:00,76.321,76.331,76.287,76.296,482670000.0
2007-08-31 07:05:00,76.302,76.31,76.27,76.274,479510000.0
2007-08-31 07:10:00,76.268,76.294,76.228,76.273,580650000.0
2007-08-31 07:15:00,76.277,76.338,76.253,76.333,525850000.0
2007-08-31 07:20:00,76.306,76.311,76.25,76.279,654100000.0
2007-08-31 07:25:00,76.284,76.29,76.248,76.266,305790000.0
2007-08-31 07:30:00,76.261,76.306,76.251,76.301,181430000.0
2007-08-31 07:35:00,76.279,76.301,76.242,76.28,300230000.0
2007-08-31 07:40:00,76.3,76.307,76.296,76.297,152460000.0
2007-08-31 07:45:00,76.268,76.312,76.246,76.28,456780000.0
2007-08-31 07:50:00,76.305,76.331,76.283,76.308,384310000.0
2007-08-31 07:55:00,76.308,76.336,76.27,76.284,544470000.0
2007-08-31 08:00:00,76.308,76.355,76.28,76.323,422500000.0
2007-08-31 08:05:00,76.295,76.323,76.278,76.295,538200000.0
2007-08-31 08:10:00,76.295,76.339,76.29,76.32,413050000.0
2007-08-31 08:15:00,76.337,76.337,76.288,76.322,446320000.0
2007-08-31 08:20:00,76.299,76.343,76.296,76.311,388180000.0
2007-08-31 08:25:00,76.324,76.407,76.295,76.394,394330000.0
2007-08-31 08:30:00,76.411,76.411,76.336,76.364,303810000.0
2007-08-31 08:35:00,76.385,76.392,76.348,76.357,413260000.0
2007-08-31 08:40:00,76.39,76.39,76.316,76.344,622890000.0
2007-08-31 08:45:00,76.374,76.374,76.319,76.325,508110000.0
2007-08-31 08:50:00,76.341,76.426,76.341,76.373,292140000.0
2007-08-31 08:55:00,76.383,76.515,76.381,76.385,402540000.0
2007-08-31 09:00:00,76.386,76.46,76.385,76.395,289430000.0
2007-08-31 09:05:00,76.414,76.461,76.406,76.414,635530000.0
2007-08-31 09:10:00,76.419,76.438,76.384,76.408,559620000.0
2007-08-31 09:15:00,76.432,76.432,76.374,76.393,679420000.0
2007-08-31 09:20:00,76.397,76.45,76.382,76.402,442700000.0
2007-08-31 09:25:00,76.393,76.459,76.393,76.42,637250000.0
2007-08-31 09:30:00,76.446,76.446,76.367,76.373,390560000.0
2007-08-31 09:35:00,76.382,76.42,76.28,76.313,569810000.0
2007-08-31 09:40:00,76.33,76.343,76.291,76.343,359890000.0
2007-08-31 09:45:00,76.342,76.353,76.261,76.287,429920000.0
2007-08-31 09:50:00,76.26,76.324,76.26,76.294,519610000.0
2007-08-31 09:55:00,76.303,76.33,76.288,76.308,391100000.0
2007-08-31 10:00:00,76.318,76.318,76.185,76.22,579650000.0
2007-08-31 10:05:00,76.239,76.309,76.236,76.294,354590000.0
2007-08-31 10:10:00,76.274,76.301,76.255,76.301,448980000.0
2007-08-31 10:15:00,76.297,76.3,76.254,76.293,460640000.0
2007-08-31 10:20:00,76.263,76.315,76.263,76.266,669100000.0
2007-08-31 10:25:00,76.275,76.36,76.275,76.324,477340000.0
2007-08-31 10:30:00,76.346,76.381,76.32,76.32,606240000.0
2007-08-31 10:35:00,76.339,76.37,76.303,76.314,583940000.0
2007-08-31 10:40:00,76.318,76.334,76.272,76.285,385400000.0
2007-08-31 10:45:00,76.338,76.35,76.275,76.308,532050000.0
2007-08-31 10:50:00,76.328,76.328,76.262,76.282,401890000.0
2007-08-31 10:55:00,76.296,76.335,76.277,76.335,603190000.0
2007-08-31 11:00:00,76.333,76.362,76.302,76.31,587920000.0
2007-08-31 11:05:00,76.332,76.383,76.294,76.328,436840000.0
2007-08-31 11:10:00,76.329,76.361,76.316,76.322,549880000.0
2007-08-31 11:15:00,76.33,76.378,76.324,76.339,371500000.0
2007-08-31 11:20:00,76.334,76.388,76.33,76.361,476480000.0
2007-08-31 11:25:00,76.38,76.388,76.333,76.365,597080000.0
2007-08-31 11:30:00,76.388,76.397,76.324,76.345,520380000.0
2007-08-31 11:35:00,76.339,76.395,76.337,76.361,555570000.0
2007-08-31 11:40:00,76.382,76.389,76.331,76.339,520640000.0
2007-08-31 11:45:00,76.381,76.415,76.351,76.385,538150000.0
2007-08-31 11:50:00,76.373,76.398,76.357,76.379,374660000.0
2007-08-31 11:55:00,76.38,76.397,76.361,76.372,549190000.0
2007-08-31 12:00:00,76.4,76.422,76.368,76.397,436570000.0
2007-08-31 12:05:00,76.371,76.393,76.307,76.34,622110000.0
2007-08-31 12:10:00,76.313,76.331,76.288,76.319,418930000.0
2007-08-31 12:15:00,76.31,76.385,76.31,76.367,557180000.0
2007-08-31 12:20:00,76.394,76.416,76.371,76.399,462090000.0
2007-08-31 12:25:00,76.381,76.42,76.37,76.377,475810000.0
2007-08-31 12:30:00,76.405,76.405,76.37,76.383,597540000.0
2007-08-31 12:35:00,76.376,76.396,76.316,76.316,515150000.0
2007-08-31 12:40:00,76.316,76.349,76.294,76.343,415100000.0
2007-08-31 12:45:00,76.361,76.453,76.348,76.416,591290000.0
2007-08-31 12:50:00,76.427,76.465,76.404,76.434,452940000.0
2007-08-31 12:55:00,76.445,76.47,76.435,76.455,601410000.0
2007-08-31 13:00:00,76.486,76.571,76.467,76.536,399730000.0
2007-08-31 13:05:00,76.505,76.536,76.488,76.501,545370000.0
2007-08-31 13:10:00,76.506,76.524,76.451,76.47,607600000.0
2007-08-31 13:15:00,76.505,76.518,76.464,76.467,531680000.0
2007-08-31 13:20:00,76.452,76.506,76.439,76.456,621620000.0
2007-08-31 13:25:00,76.456,76.478,76.422,76.442,457050000.0
2007-08-31 13:30:00,76.466,76.466,76.333,76.333,574380000.0
2007-08-31 13:35:00,76.322,76.414,76.322,76.382,432690000.0
2007-08-31 13:40:00,76.396,76.441,76.385,76.406,633730000.0
2007-08-31 13:45:00,76.433,76.433,76.366,76.374,417460000.0
2007-08-31 13:50:00,76.358,76.454,76.358,76.397,597520000.0
2007-08-31 13:55:00,76.4,76.408,76.345,76.352,535590000.0
2007-08-31 14:00:00,76.366,76.409,76.344,76.344,473610000.0
2007-08-31 14:05:00,76.355,76.408,76.355,76.401,609210000.0
2007-08-31 14:10:00,76.415,76.434,76.36,76.373,504970000.0
2007-08-31 14:15:00,76.355,76.374,76.219,76.236,510610000.0
2007-08-31 14:20:00,76.26,76.31,76.219,76.307,458110000.0
2007-08-31 14:25:00,76.296,76.341,76.272,76.301,453240000.0
2007-08-31 14:30:00,76.339,76.365,76.263,76.263,588730000.0
2007-08-31 14:35:00,76.269,76.361,76.269,76.338,464110000.0
2007-08-31 14:40:00,76.365,76.386,76.193,76.309,399220000.0
2007-08-31 14:45:00,76.325,76.339,76.256,76.288,549340000.0
2007-08-31 14:50:00,76.287,76.342,76.273,76.284,626910000.0
2007-08-31 14:55:00,76.265,76.32,76.256,76.269,417520000.0
2007-08-31 15:00:00,76.276,76.32,76.253,76.287,539850000.0
2007-08-31 15:05:00,76.285,76.307,76.218,76.246,433420000.0
2007-08-31 15:10:00,76.25,76.271,76.218,76.24,441300000.0
2007-08-31 15:15:00,76.269,76.275,76.223,76.246,405660000.0
2007-08-31 15:20:00,76.216,76.316,76.206,76.291,391690000.0
2007-08-31 15:25:00,76.292,76.292,76.213,76.213,608620000.0
2007-08-31 15:30:00,76.206,76.244,76.196,76.22,481360000.0
2007-08-31 15:35:00,76.195,76.26,76.175,76.228,391360000.0
2007-08-31 15:40:00,76.232,76.246,76.174,76.187,377230000.0
2007-08-31 15:45:00,76.217,76.277,76.19,76.277,431610000.0
2007-08-31 15:50:00,76.255,76.315,76.248,76.248,536260000.0
2007-08-31 15:55:00,76.251,76.265,76.194,76.194,323930000.0
2007-08-31 16:00:00,76.206,76.315,76.031,76.096,336980000.0
2007-08-31 16:05:00,76.119,76.238,76.114,76.122,530250000.0
2007-08-31 16:10:00,76.115,76.166,75.997,76.075,627510000.0
2007-08-31 16:15:00,76.043,76.087,76.005,76.058,572580000.0
2007-08-31 16:20:00,76.098,76.108,76.047,76.092,556710000.0
2007-08-31 16:25:00,76.057,76.174,76.001,76.111,435210000.0
2007-08-31 16:30:00,76.167,76.211,76.076,76.159,472930000.0
2007-08-31 16:35:00,76.226,76.247,76.172,76.173,650630000.0
2007-08-31 16:40:00,76.162,76.194,76.082,76.116,459590000.0
2007-08-31 16:45:00,76.14,76.17,76.105,76.113,584180000.0
2007-08-31 16:50:00,76.115,76.129,76.002,76.06,456380000.0
2007-08-31 16:55:00,76.045,76.081,76.006,76.009,558690000.0
2007-08-31 17:00:00,76.005,76.034,75.804,75.9,543560000.0
2007-08-31 17:05:00,75.898,75.952,75.699,75.706,431410000.0
2007-08-31 17:10:00,75.695,75.837,75.695,75.819,489450000.0
2007-08-31 17:15:00,75.828,75.856,75.715,75.799,542700000.0
2007-08-31 17:20:00,75.793,75.81,75.716,75.759,296220000.0
2007-08-31 17:25:00,75.787,75.815,75.762,75.774,601880000.0
2007-08-31 17:30:00,75.774,75.907,75.774,75.887,351750000.0
2007-08-31 17:35:00,75.899,75.944,75.876,75.935,595580000.0
2007-08-31 17:40:00,75.93,75.935,75.836,75.846,321630000.0
2007-08-31 17:45:00,75.866,75.882,75.784,75.882,526660000.0
2007-08-31 17:50:00,75.89,75.935,75.875,75.916,538420000.0
2007-08-31 17:55:00,75.912,75.962,75.89,75.929,390010000.0
2007-08-31 18:00:00,75.952,76.018,75.935,75.992,483420000.0
2007-08-31 18:05:00,76.006,76.018,75.917,75.935,517000000.0
2007-08-31 18:10:00,75.921,75.958,75.892,75.902,285570000.0
2007-08-31 18:15:00,75.933,75.965,75.892,75.955,483680000.0
2007-08-31 18:20:00,75.954,76.049,75.954,76.011,468140000.0
2007-08-31 18:25:00,76.001,76.06,76.001,76.057,216570000.0
2007-08-31 18:30:00,76.073,76.168,76.034,76.074,527060000.0
2007-08-31 18:35:00,76.08,76.117,76.03,76.103,633450000.0
2007-08-31 18:40:00,76.117,76.14,76.049,76.061,429640000.0
2007-08-31 18:45:00,76.103,76.103,76.012,76.012,502930000.0
2007-08-31 18:50:00,76.026,76.034,75.935,75.972,387060000.0
2007-08-31 18:55:00,75.946,75.993,75.932,75.954,443670000.0
2007-08-31 19:00:00,75.993,75.995,75.946,75.96,448080000.0
2007-08-31 19:05:00,75.931,75.982,75.931,75.969,398010000.0
2007-08-31 19:10:00,76.001,76.001,75.954,75.997,351150000.0
2007-08-31 19:15:00,76.017,76.017,75.903,75.923,568860000.0
2007-08-31 19:20:00,75.924,75.946,75.905,75.913,606230000.0
2007-08-31 19:25:00,75.915,75.935,75.877,75.935,601280000.0
2007-08-31 19:30:00,75.941,75.952,75.862,75.884,495890000.0
2007-08-31 19:35:00,75.874,75.94,75.874,75.883,537260000.0
2007-08-31 19:40:00,75.916,75.95,75.895,75.922,387040000.0
2007-08-31 19:45:00,75.945,75.945,75.843,75.861,489220000.0
2007-08-31 19:50:00,75.853,75.915,75.845,75.895,321140000.0
2007-08-31 19:55:00,75.871,75.91,75.86,75.87,464410000.0
2007-08-31 20:00:00,75.892,75.915,75.871,75.889,524190000.0
2007-08-31 20:05:00,75.886,75.917,75.877,75.891,202870000.0
2007-08-31 20:10:00,75.88,75.917,75.86,75.86,509920000.0
2007-08-31 20:15:00,75.902,75.907,75.837,75.894,357880000.0
2007-08-31 20:20:00,75.874,75.874,75.801,75.817,341130000.0
2007-08-31 20:25:00,75.801,75.861,75.797,75.819,288550000.0
2007-08-31 20:30:00,75.865,75.865,75.812,75.846,374000000.0
2007-08-31 20:35:00,75.86,75.874,75.827,75.861,286010000.0
2007-08-31 20:40:00,75.84,75.886,75.834,75.871,335500000.0
2007-08-31 20:45:00,75.879,75.882,75.837,75.864,445090000.0
2007-08-31 20:50:00,75.862,75.908,75.843,75.854,572230000.0
2007-08-31 20:55:00,75.855,75.863,75.819,75.853,504590000.0
2007-08-31 21:00:00,75.854,75.854,75.809,75.823,582830000.0
2007-08-31 21:05:00,75.82,75.87,75.812,75.814,538550000.0
2007-08-31 21:10:00,75.82,75.89,75.807,75.89,457440000.0
2007-08-31 21:15:00,75.912,75.912,75.876,75.89,380120000.0
2007-08-31 21:20:00,75.883,75.985,75.882,75.97,373740000.0
2007-08-31 21:25:00,75.958,76.017,75.954,75.984,275540000.0
2007-08-31 21:30:00,76.008,76.008,75.935,75.938,417820000.0
2007-08-31 21:35:00,75.95,76.027,75.949,76.019,367200000.0
2007-08-31 21:40:00,76.004,76.032,75.991,75.995,302870000.0
2007-08-31 21:45:00,76.034,76.034,75.962,75.962,105140000.0
2007-08-31 21:50:00,75.946,75.984,75.916,75.94,162440000.0
2007-08-31 21:55:00,75.925,75.934,75.899,75.903,335690000.0
2007-08-31 22:00:00,75.93,75.957,75.907,75.948,291160000.0
2007-08-31 22:05:00,75.899,75.932,75.891,75.891,485510000.0
2007-08-31 22:10:00,75.896,75.921,75.873,75.899,328320000.0
2007-08-31 22:15:00,75.935,75.935,75.887,75.91,251050000.0
2007-08-31 22:20:00,75.916,75.944,75.901,75.901,235180000.0
2007-08-31 22:25:00,75.88,75.914,75.88,75.899,235360000.0
2007-08-31 22:30:00,75.935,75.935,75.871,75.876,209670000.0
2007-08-31 22:35:00,75.906,75.919,75.833,75.833,312100000.0
2007-08-31 22:40:00,75.814,75.863,75.81,75.836,256460000.0
2007-08-31 22:45:00,75.853,75.884,75.84,75.854,127820000.0
2007-08-31 22:50:00,75.874,75.874,75.799,75.808,222790000.0
2007-08-31 22:55:00,75.81,75.855,75.81,75.821,307630000.0
2007-09-03 02:00:00,75.891,75.9,75.847,75.852,650650000.0
2007-09-03 02:05:00,75.832,75.95,75.824,75.882,435830000.0
2007-09-03 02:10:00,75.855,75.912,75.84,75.865,666920000.0
2007-09-03 02:15:00,75.885,75.921,75.869,75.87,410220000.0
2007-09-03 02:20:00,75.857,75.911,75.851,75.903,535670000.0
2007-09-03 02:25:00,75.896,75.928,75.893,75.913,255990000.0
2007-09-03 02:30:00,75.908,75.929,75.877,75.919,185500000.0
2007-09-03 02:35:00,75.924,75.939,75.888,75.912,221390000.0
2007-09-03 02:40:00,75.911,75.957,75.89,75.89,305340000.0
2007-09-03 02:45:00,75.926,75.926,75.838,75.84,304280000.0
2007-09-03 02:50:00,75.846,75.907,75.828,75.842,332490000.0
2007-09-03 02:55:00,75.832,75.843,75.804,75.826,275410000.0
2007-09-03 03:00:00,75.86,75.867,75.824,75.862,178960000.0
2007-09-03 03:05:00,75.835,75.91,75.824,75.86,568290000.0
2007-09-03 03:10:00,75.856,75.89,75.849,75.864,347830000.0
2007-09-03 03:15:00,75.9,75.901,75.84,75.884,297140000.0
2007-09-03 03:20:00,75.895,75.898,75.853,75.885,447000000.0
2007-09-03 03:25:00,75.87,75.916,75.86,75.868,127070000.0
2007-09-03 03:30:00,75.9,75.95,75.874,75.915,307480000.0
2007-09-03 03:35:00,75.917,75.952,75.905,75.92,300120000.0
2007-09-03 03:40:00,75.909,75.957,75.908,75.932,188370000.0
2007-09-03 03:45:00,75.969,75.998,75.929,75.998,307930000.0
2007-09-03 03:50:00,75.968,75.994,75.948,75.979,351530000.0
2007-09-03 03:55:00,75.976,76.041,75.965,76.023,325590000.0
2007-09-03 04:00:00,76.038,76.051,75.978,76.0,378420000.0
2007-09-03 04:05:00,76.0,76.055,75.995,76.035,372070000.0
2007-09-03 04:10:00,76.003,76.027,75.992,76.007,406530000.0
2007-09-03 04:15:00,76.044,76.045,76.009,76.024,424320000.0
2007-09-03 04:20:00,76.03,76.053,76.006,76.046,491150000.0
2007-09-03 04:25:00,76.034,76.088,76.033,76.055,364320000.0
2007-09-03 04:30:00,76.101,76.107,76.061,76.061,292110000.0
2007-09-03 04:35:00,76.05,76.074,76.029,76.073,375480000.0
2007-09-03 04:40:00,76.046,76.067,76.017,76.027,159750000.0
2007-09-03 04:45:00,76.049,76.059,76.017,76.052,229870000.0
2007-09-03 04:50:00,76.054,76.056,75.997,76.021,117370000.0
2007-09-03 04:55:00,76.017,76.058,76.008,76.039,301250000.0
2007-09-03 05:00:00,76.049,76.049,75.993,76.005,404820000.0
2007-09-03 05:05:00,76.039,76.05,75.999,76.05,269920000.0
2007-09-03 05:10:00,76.032,76.065,76.022,76.059,183640000.0
2007-09-03 05:15:00,76.05,76.077,76.028,76.07,330070000.0
2007-09-03 05:20:00,76.037,76.059,76.015,76.034,367860000.0
2007-09-03 05:25:00,76.043,76.044,75.982,75.986,298750000.0
2007-09-03 05:30:00,76.016,76.038,75.985,75.996,284210000.0
2007-09-03 05:35:00,75.986,76.053,75.986,76.032,289600000.0
2007-09-03 05:40:00,76.022,76.026,75.978,75.988,337320000.0
2007-09-03 05:45:00,76.023,76.035,75.983,75.983,329370000.0
2007-09-03 05:50:00,75.976,76.037,75.972,76.031,494510000.0
2007-09-03 05:55:00,75.993,76.049,75.993,76.045,268740000.0
2007-09-03 06:00:00,76.042,76.042,75.986,76.0,428860000.0
2007-09-03 06:05:00,76.046,76.05,76.026,76.028,123790000.0
2007-09-03 06:10:00,76.034,76.034,76.006,76.007,71460000.0
2007-09-03 06:15:00,76.017,76.055,75.993,76.047,281930000.0
2007-09-03 06:20:00,76.023,76.048,76.002,76.003,357030000.0
2007-09-03 06:25:00,76.008,76.049,76.002,76.021,404370000.0
2007-09-03 06:30:00,76.029,76.055,76.015,76.038,378610000.0
2007-09-03 06:35:00,76.039,76.078,76.028,76.045,447630000.0
2007-09-03 06:40:00,76.053,76.095,76.038,76.051,366230000.0
2007-09-03 06:45:00,76.091,76.121,76.058,76.109,449540000.0
2007-09-03 06:50:00,76.09,76.142,76.074,76.098,645910000.0
2007-09-03 06:55:00,76.092,76.126,76.064,76.085,575050000.0
2007-09-03 07:00:00,76.112,76.114,76.065,76.085,500320000.0
2007-09-03 07:05:00,76.093,76.111,76.063,76.086,579050000.0
2007-09-03 07:10:00,76.086,76.118,76.058,76.107,447120000.0
2007-09-03 07:15:00,76.114,76.115,76.05,76.054,495030000.0
2007-09-03 07:20:00,76.048,76.08,76.048,76.072,282220000.0
2007-09-03 07:25:00,76.046,76.106,76.04,76.059,359370000.0
2007-09-03 07:30:00,76.096,76.109,76.061,76.088,301150000.0
2007-09-03 07:35:00,76.104,76.111,76.049,76.072,325340000.0
2007-09-03 07:40:00,76.056,76.073,76.028,76.061,351440000.0
2007-09-03 07:45:00,76.068,76.089,76.03,76.048,502920000.0
2007-09-03 07:50:00,76.073,76.076,76.04,76.061,232210000.0
2007-09-03 07:55:00,76.047,76.153,76.045,76.15,511880000.0
2007-09-03 08:00:00,76.151,76.175,76.127,76.164,464430000.0
2007-09-03 08:05:00,76.154,76.182,76.133,76.152,327110000.0
2007-09-03 08:10:00,76.144,76.188,76.142,76.169,495860000.0
2007-09-03 08:15:00,76.166,76.177,76.141,76.166,437810000.0
2007-09-03 08:20:00,76.157,76.189,76.144,76.189,473570000.0
2007-09-03 08:25:00,76.177,76.193,76.154,76.187,435950000.0
2007-09-03 08:30:00,76.201,76.206,76.164,76.201,527680000.0
2007-09-03 08:35:00,76.176,76.201,76.156,76.188,546650000.0
2007-09-03 08:40:00,76.175,76.207,76.139,76.152,531010000.0
2007-09-03 08:45:00,76.141,76.141,76.089,76.095,317690000.0
2007-09-03 08:50:00,76.09,76.113,76.057,76.066,338750000.0
2007-09-03 08:55:00,76.073,76.112,76.045,76.093,399660000.0
2007-09-03 09:00:00,76.104,76.158,76.072,76.142,411440000.0
2007-09-03 09:05:00,76.146,76.19,76.13,76.181,360000000.0
2007-09-03 09:10:00,76.15,76.18,76.14,76.14,454220000.0
2007-09-03 09:15:00,76.166,76.176,76.114,76.117,362190000.0
2007-09-03 09:20:00,76.142,76.168,76.101,76.138,583880000.0
2007-09-03 09:25:00,76.134,76.162,76.118,76.128,447840000.0
2007-09-03 09:30:00,76.117,76.132,76.068,76.069,198050000.0
2007-09-03 09:35:00,76.066,76.162,76.065,76.13,417920000.0
2007-09-03 09:40:00,76.144,76.183,76.128,76.151,426000000.0
2007-09-03 09:45:00,76.162,76.169,76.129,76.142,251570000.0
2007-09-03 09:50:00,76.182,76.182,76.111,76.142,561100000.0
2007-09-03 09:55:00,76.152,76.187,76.133,76.169,511490000.0
2007-09-03 10:00:00,76.171,76.171,76.095,76.099,405310000.0
2007-09-03 10:05:00,76.15,76.15,76.098,76.129,551700000.0
2007-09-03 10:10:00,76.128,76.17,76.114,76.128,555920000.0
2007-09-03 10:15:00,76.151,76.157,76.118,76.137,313280000.0
2007-09-03 10:20:00,76.118,76.173,76.099,76.128,641050000.0
2007-09-03 10:25:00,76.118,76.149,76.113,76.136,337390000.0
2007-09-03 10:30:00,76.138,76.165,76.106,76.125,642040000.0
2007-09-03 10:35:00,76.124,76.138,76.102,76.116,298790000.0
2007-09-03 10:40:00,76.091,76.141,76.09,76.14,535100000.0
2007-09-03 10:45:00,76.141,76.148,76.103,76.147,484260000.0
2007-09-03 10:50:00,76.138,76.149,76.092,76.097,460780000.0
2007-09-03 10:55:00,76.096,76.134,76.084,76.09,579050000.0
2007-09-03 11:00:00,76.13,76.131,76.087,76.09,565300000.0
2007-09-03 11:05:00,76.11,76.14,76.107,76.124,444350000.0
2007-09-03 11:10:00,76.102,76.141,76.098,76.141,562180000.0
2007-09-03 11:15:00,76.14,76.14,76.101,76.115,481090000.0
2007-09-03 11:20:00,76.103,76.157,76.102,76.153,638970000.0
2007-09-03 11:25:00,76.124,76.151,76.111,76.114,453150000.0
2007-09-03 11:30:00,76.138,76.156,76.106,76.127,411650000.0
2007-09-03 11:35:00,76.128,76.157,76.12,76.146,543070000.0
2007-09-03 11:40:00,76.117,76.161,76.11,76.161,548230000.0
2007-09-03 11:45:00,76.168,76.207,76.135,76.167,589700000.0
2007-09-03 11:50:00,76.182,76.212,76.156,76.195,506640000.0
2007-09-03 11:55:00,76.183,76.199,76.144,76.167,313990000.0
2007-09-03 12:00:00,76.179,76.179,76.144,76.154,316670000.0
2007-09-03 12:05:00,76.165,76.19,76.142,76.181,554910000.0
2007-09-03 12:10:00,76.171,76.204,76.155,76.177,413560000.0
2007-09-03 12:15:00,76.188,76.206,76.16,76.197,388130000.0
2007-09-03 12:20:00,76.173,76.194,76.151,76.181,391830000.0
2007-09-03 12:25:00,76.182,76.19,76.167,76.168,478390000.0
2007-09-03 12:30:00,76.177,76.196,76.165,76.183,657530000.0
2007-09-03 12:35:00,76.192,76.204,76.157,76.157,385330000.0
2007-09-03 12:40:00,76.181,76.183,76.152,76.153,406320000.0
2007-09-03 12:45:00,76.195,76.196,76.149,76.165,454170000.0
2007-09-03 12:50:00,76.171,76.171,76.135,76.155,455360000.0
2007-09-03 12:55:00,76.127,76.157,76.115,76.121,523540000.0
2007-09-03 13:00:00,76.133,76.134,76.007,76.058,408410000.0
2007-09-03 13:05:00,76.05,76.088,76.023,76.051,612240000.0
2007-09-03 13:10:00,76.063,76.112,76.057,76.082,560020000.0
2007-09-03 13:15:00,76.108,76.108,76.044,76.06,417280000.0
2007-09-03 13:20:00,76.055,76.085,76.049,76.076,455930000.0
2007-09-03 13:25:00,76.052,76.086,76.002,76.003,567000000.0
2007-09-03 13:30:00,76.02,76.043,75.989,76.019,490950000.0
2007-09-03 13:35:00,76.013,76.077,76.013,76.062,457180000.0
2007-09-03 13:40:00,76.067,76.073,76.045,76.064,534510000.0
2007-09-03 13:45:00,76.077,76.083,76.036,76.067,479440000.0
2007-09-03 13:50:00,76.033,76.087,76.028,76.084,608210000.0
2007-09-03 13:55:00,76.069,76.085,76.053,76.069,474540000.0
2007-09-03 14:00:00,76.082,76.082,76.02,76.05,556160000.0
2007-09-03 14:05:00,76.036,76.063,76.028,76.034,636630000.0
2007-09-03 14:10:00,76.025,76.085,75.995,76.008,439390000.0
2007-09-03 14:15:00,76.007,76.016,75.98,75.981,682420000.0
2007-09-03 14:20:00,75.994,76.027,75.981,76.015,381340000.0
2007-09-03 14:25:00,75.984,76.011,75.975,75.998,539810000.0
2007-09-03 14:30:00,75.996,76.021,75.967,75.969,457220000.0
2007-09-03 14:35:00,75.961,76.005,75.942,75.948,616400000.0
2007-09-03 14:40:00,75.941,75.973,75.91,75.973,525310000.0
2007-09-03 14:45:00,75.981,75.987,75.946,75.963,603430000.0
2007-09-03 14:50:00,75.967,75.968,75.915,75.928,536550000.0
2007-09-03 14:55:00,75.918,75.96,75.909,75.945,430030000.0
2007-09-03 15:00:00,75.966,75.994,75.94,75.974,621360000.0
2007-09-03 15:05:00,75.964,76.021,75.955,76.006,442580000.0
2007-09-03 15:10:00,75.983,76.037,75.983,76.027,604690000.0
2007-09-03 15:15:00,76.03,76.032,75.99,76.004,466030000.0
2007-09-03 15:20:00,76.012,76.052,75.979,75.979,508630000.0
2007-09-03 15:25:00,75.997,75.997,75.945,75.98,608120000.0
2007-09-03 15:30:00,75.994,76.022,75.964,76.016,478820000.0
2007-09-03 15:35:00,75.999,76.026,75.991,75.993,472490000.0
2007-09-03 15:40:00,76.005,76.022,75.977,76.001,528880000.0
2007-09-03 15:45:00,76.005,76.012,75.973,76.001,408140000.0
2007-09-03 15:50:00,75.987,76.024,75.981,75.999,627760000.0
2007-09-03 15:55:00,76.013,76.046,75.983,76.022,434590000.0
2007-09-03 16:00:00,76.039,76.039,75.993,76.017,531730000.0
2007-09-03 16:05:00,76.064,76.067,76.017,76.051,393340000.0
2007-09-03 16:10:00,76.026,76.069,76.023,76.049,530470000.0
2007-09-03 16:15:00,76.045,76.076,76.025,76.051,506650000.0
2007-09-03 16:20:00,76.023,76.056,76.016,76.024,548320000.0
2007-09-03 16:25:00,76.013,76.046,76.004,76.004,541200000.0
2007-09-03 16:30:00,76.045,76.045,75.99,75.996,615660000.0
2007-09-03 16:35:00,75.992,76.026,75.985,76.013,477310000.0
2007-09-03 16:40:00,76.004,76.04,76.003,76.029,355630000.0
2007-09-03 16:45:00,76.034,76.039,75.973,75.997,528840000.0
2007-09-03 16:50:00,75.986,76.006,75.933,75.955,432130000.0
2007-09-03 16:55:00,75.947,76.017,75.904,75.98,564360000.0
2007-09-03 17:00:00,76.019,76.055,75.985,75.999,586170000.0
2007-09-03 17:05:00,76.015,76.023,75.977,75.984,474090000.0
2007-09-03 17:10:00,76.007,76.011,75.98,76.003,551400000.0
2007-09-03 17:15:00,76.018,76.04,75.991,76.016,487100000.0
2007-09-03 17:20:00,75.998,76.034,75.991,75.991,554820000.0
2007-09-03 17:25:00,75.98,76.018,75.975,75.99,583590000.0
2007-09-03 17:30:00,76.001,76.019,75.953,75.958,461320000.0
2007-09-03 17:35:00,75.968,76.022,75.96,76.013,635920000.0
2007-09-03 17:40:00,76.02,76.021,75.948,75.981,432240000.0
2007-09-03 17:45:00,75.999,76.042,75.963,76.02,448260000.0
2007-09-03 17:50:00,75.987,76.039,75.987,76.01,345590000.0
2007-09-03 17:55:00,75.997,76.033,75.985,76.015,607470000.0
2007-09-03 18:00:00,76.015,76.059,76.015,76.022,462160000.0
2007-09-03 18:05:00,76.031,76.07,76.014,76.023,514760000.0
2007-09-03 18:10:00,76.025,76.036,75.993,76.024,417980000.0
2007-09-03 18:15:00,76.014,76.016,75.978,75.998,491050000.0
2007-09-03 18:20:00,75.999,76.02,75.985,76.006,568660000.0
2007-09-03 18:25:00,76.013,76.064,75.999,76.032,394240000.0
2007-09-03 18:30:00,76.051,76.051,75.989,75.991,597060000.0
2007-09-03 18:35:00,75.983,76.026,75.937,75.976,403000000.0
2007-09-03 18:40:00,75.977,75.997,75.949,75.958,649350000.0
2007-09-03 18:45:00,75.968,76.013,75.953,75.973,507140000.0
2007-09-03 18:50:00,75.986,76.007,75.945,75.947,583110000.0
2007-09-03 18:55:00,75.947,75.977,75.944,75.972,240760000.0
2007-09-03 19:00:00,75.984,75.989,75.934,75.938,390510000.0
2007-09-03 19:05:00,75.972,76.005,75.955,75.997,252930000.0
2007-09-03 19:10:00,75.985,76.011,75.984,75.991,517430000.0
2007-09-03 19:15:00,76.023,76.026,75.979,75.998,672140000.0
2007-09-03 19:20:00,75.997,76.004,75.952,75.982,376860000.0
2007-09-03 19:25:00,75.982,75.988,75.96,75.961,240420000.0
2007-09-03 19:30:00,75.992,76.0,75.968,75.984,402240000.0
2007-09-03 19:35:00,76.01,76.041,75.985,76.026,381010000.0
2007-09-03 19:40:00,76.015,76.04,76.014,76.032,434250000.0
2007-09-03 19:45:00,76.035,76.062,76.024,76.025,387910000.0
2007-09-03 19:50:00,76.028,76.046,76.004,76.027,554720000.0
2007-09-03 19:55:00,76.051,76.055,76.0,76.003,420430000.0
2007-09-03 20:00:00,76.043,76.049,76.0,76.003,544100000.0
2007-09-03 20:05:00,75.993,76.066,75.993,76.055,356180000.0
2007-09-03 20:10:00,76.024,76.059,76.023,76.051,419230000.0
2007-09-03 20:15:00,76.056,76.056,76.012,76.044,386770000.0
2007-09-03 20:20:00,76.043,76.054,76.034,76.044,254600000.0
2007-09-03 20:25:00,76.052,76.056,76.044,76.044,144420000.0
2007-09-03 20:30:00,76.043,76.056,76.035,76.045,273890000.0
2007-09-03 20:35:00,76.034,76.086,76.033,76.033,663630000.0
2007-09-03 20:40:00,76.013,76.076,76.006,76.046,517070000.0
2007-09-03 20:45:00,76.055,76.072,76.002,76.023,559040000.0
2007-09-03 20:50:00,76.023,76.062,76.022,76.035,442950000.0
2007-09-03 20:55:00,76.028,76.063,76.02,76.023,471350000.0
2007-09-03 21:00:00,76.053,76.057,75.997,76.035,439200000.0
2007-09-03 21:05:00,76.041,76.059,76.023,76.036,272690000.0
2007-09-03 21:10:00,76.046,76.081,76.046,76.047,270130000.0
2007-09-03 21:15:00,76.076,76.077,76.05,76.064,385900000.0
2007-09-03 21:20:00,76.057,76.078,76.039,76.039,543970000.0
2007-09-03 21:25:00,76.076,76.077,76.064,76.064,133810000.0
2007-09-03 21:30:00,76.068,76.069,76.028,76.038,282230000.0
2007-09-03 21:35:00,76.064,76.078,76.044,76.071,380970000.0
2007-09-03 21:40:00,76.037,76.077,76.032,76.044,430190000.0
2007-09-03 21:45:00,76.063,76.077,76.046,76.048,434860000.0
2007-09-03 21:50:00,76.07,76.076,76.04,76.065,282460000.0
2007-09-03 21:55:00,76.073,76.099,76.02,76.02,424010000.0
2007-09-03 22:00:00,76.036,76.052,75.998,76.042,381830000.0
2007-09-03 22:05:00,76.047,76.071,76.038,76.039,372740000.0
2007-09-03 22:10:00,76.024,76.076,76.02,76.042,384370000.0
2007-09-03 22:15:00,76.046,76.085,76.037,76.044,246790000.0
2007-09-03 22:20:00,76.046,76.071,76.025,76.056,276430000.0
2007-09-03 22:25:00,76.053,76.056,76.034,76.038,229810000.0
2007-09-03 22:30:00,76.064,76.068,76.027,76.03,394940000.0
2007-09-03 22:35:00,76.054,76.059,76.045,76.045,280820000.0
2007-09-03 22:40:00,76.037,76.059,76.025,76.025,366420000.0
2007-09-03 22:45:00,76.064,76.066,76.056,76.056,274520000.0
2007-09-03 22:50:00,76.032,76.072,76.026,76.064,549500000.0
2007-09-03 22:55:00,76.047,76.064,76.03,76.035,409250000.0
2007-09-03 23:00:00,76.072,76.075,76.025,76.042,341400000.0
2007-09-03 23:05:00,76.028,76.05,75.974,75.974,540230000.0
2007-09-03 23:10:00,75.993,76.037,75.992,76.013,434830000.0
2007-09-03 23:15:00,76.032,76.032,75.987,75.99,673560000.0
2007-09-03 23:20:00,76.016,76.018,75.997,75.997,280270000.0
2007-09-03 23:25:00,76.006,76.047,75.997,76.042,247080000.0
2007-09-03 23:30:00,76.038,76.038,75.982,75.994,564370000.0
2007-09-03 23:35:00,76.014,76.031,76.006,76.015,286340000.0
2007-09-03 23:40:00,75.998,76.049,75.995,76.04,267420000.0
2007-09-03 23:45:00,76.034,76.041,76.011,76.025,383960000.0
2007-09-03 23:50:00,76.019,76.081,76.012,76.048,533960000.0
2007-09-03 23:55:00,76.083,76.089,76.035,76.035,282320000.0
2007-09-04 00:00:00,76.071,76.089,76.052,76.058,551130000.0
2007-09-04 00:05:00,76.07,76.099,76.051,76.051,567800000.0
2007-09-04 00:10:00,76.074,76.076,76.056,76.056,268430000.0
2007-09-04 00:15:00,76.073,76.079,76.042,76.048,428460000.0
2007-09-04 00:20:00,76.084,76.086,76.013,76.031,553920000.0
2007-09-04 00:25:00,76.065,76.065,76.056,76.056,138940000.0
2007-09-04 00:30:00,76.065,76.066,76.002,76.042,551160000.0
2007-09-04 00:35:00,75.998,76.034,75.989,75.989,576830000.0
2007-09-04 00:40:00,75.977,76.006,75.959,75.966,566150000.0
2007-09-04 00:45:00,75.994,76.006,75.949,75.956,351370000.0
2007-09-04 00:50:00,75.968,76.011,75.962,75.995,434550000.0
2007-09-04 00:55:00,75.996,75.996,75.943,75.943,383310000.0
2007-09-04 01:00:00,75.979,75.984,75.942,75.979,427960000.0
2007-09-04 01:05:00,75.976,76.016,75.965,76.01,563740000.0
2007-09-04 01:10:00,75.999,76.024,75.986,75.986,572320000.0
2007-09-04 01:15:00,76.02,76.026,75.974,75.983,555260000.0
2007-09-04 01:20:00,75.973,76.018,75.97,75.971,454110000.0
2007-09-04 01:25:00,75.975,75.989,75.944,75.944,552450000.0
2007-09-04 01:30:00,75.984,75.987,75.932,75.95,584060000.0
2007-09-04 01:35:00,75.958,75.994,75.955,75.961,474400000.0
2007-09-04 01:40:00,75.969,76.01,75.964,75.977,515370000.0
2007-09-04 01:45:00,76.004,76.015,75.97,75.994,386770000.0
2007-09-04 01:50:00,75.992,76.021,75.982,75.982,543610000.0
2007-09-04 01:55:00,75.973,76.002,75.946,75.953,423540000.0
2007-09-04 02:00:00,75.99,75.996,75.956,75.981,538020000.0
2007-09-04 02:05:00,75.994,76.02,75.952,75.953,488390000.0
2007-09-04 02:10:00,75.937,75.966,75.929,75.946,596340000.0
2007-09-04 02:15:00,75.982,75.982,75.936,75.955,445220000.0
2007-09-04 02:20:00,75.967,76.034,75.96,76.001,417700000.0
2007-09-04 02:25:00,75.978,76.016,75.978,76.014,594090000.0
2007-09-04 02:30:00,76.042,76.091,76.028,76.048,586880000.0
2007-09-04 02:35:00,76.058,76.122,76.054,76.093,450640000.0
2007-09-04 02:40:00,76.097,76.109,76.003,76.029,489950000.0
2007-09-04 02:45:00,76.065,76.11,75.986,76.075,572750000.0
2007-09-04 02:50:00,76.09,76.18,76.079,76.176,430570000.0
2007-09-04 02:55:00,76.179,76.179,76.128,76.134,429440000.0
2007-09-04 03:00:00,76.162,76.223,76.152,76.177,303850000.0
2007-09-04 03:05:00,76.172,76.191,76.145,76.154,327460000.0
2007-09-04 03:10:00,76.159,76.193,76.14,76.14,448000000.0
2007-09-04 03:15:00,76.171,76.173,76.144,76.158,432420000.0
2007-09-04 03:20:00,76.149,76.183,76.149,76.158,300480000.0
2007-09-04 03:25:00,76.15,76.186,76.147,76.168,482000000.0
2007-09-04 03:30:00,76.174,76.175,76.121,76.121,406950000.0
2007-09-04 03:35:00,76.125,76.193,76.122,76.166,529880000.0
2007-09-04 03:40:00,76.151,76.182,76.142,76.142,395590000.0
2007-09-04 03:45:00,76.165,76.206,76.15,76.174,444420000.0
2007-09-04 03:50:00,76.176,76.209,76.17,76.2,478930000.0
2007-09-04 03:55:00,76.196,76.196,76.141,76.141,223930000.0
2007-09-04 04:00:00,76.167,76.173,76.105,76.137,565660000.0
2007-09-04 04:05:00,76.118,76.154,76.064,76.077,577690000.0
2007-09-04 04:10:00,76.089,76.115,76.079,76.11,305100000.0
2007-09-04 04:15:00,76.107,76.112,76.073,76.108,454590000.0
2007-09-04 04:20:00,76.086,76.112,76.058,76.083,368910000.0
2007-09-04 04:25:00,76.109,76.135,76.07,76.081,433580000.0
2007-09-04 04:30:00,76.119,76.119,76.069,76.112,572110000.0
2007-09-04 04:35:00,76.1,76.115,76.065,76.089,290460000.0
2007-09-04 04:40:00,76.063,76.098,76.037,76.047,540510000.0
2007-09-04 04:45:00,76.086,76.086,76.021,76.058,295880000.0
2007-09-04 04:50:00,76.022,76.085,76.021,76.051,282990000.0
2007-09-04 04:55:00,76.05,76.068,76.011,76.052,238400000.0
2007-09-04 05:00:00,76.061,76.061,75.989,76.022,591270000.0
2007-09-04 05:05:00,76.0,76.061,75.998,76.037,438320000.0
2007-09-04 05:10:00,76.021,76.053,76.018,76.028,210430000.0
2007-09-04 05:15:00,76.043,76.066,76.016,76.053,598390000.0
2007-09-04 05:20:00,76.068,76.07,76.065,76.065,328810000.0
2007-09-04 05:25:00,76.058,76.06,76.055,76.055,168880000.0
2007-09-04 05:30:00,76.064,76.08,76.059,76.075,304290000.0
2007-09-04 05:35:00,76.077,76.077,76.024,76.024,314100000.0
2007-09-04 05:40:00,76.036,76.054,76.016,76.051,363440000.0
2007-09-04 05:45:00,76.044,76.066,76.012,76.013,579440000.0
2007-09-04 05:50:00,76.021,76.074,76.021,76.053,297870000.0
2007-09-04 05:55:00,76.045,76.063,75.99,76.016,309330000.0
2007-09-04 06:00:00,76.034,76.073,75.997,76.061,496120000.0
2007-09-04 06:05:00,76.079,76.086,76.03,76.061,595110000.0
2007-09-04 06:10:00,76.052,76.074,76.043,76.061,554770000.0
2007-09-04 06:15:00,76.095,76.099,76.017,76.053,273600000.0
2007-09-04 06:20:00,76.056,76.094,76.031,76.056,328420000.0
2007-09-04 06:25:00,76.027,76.067,76.021,76.028,224540000.0
2007-09-04 06:30:00,76.068,76.077,76.025,76.025,265390000.0
2007-09-04 06:35:00,76.032,76.088,76.022,76.081,260950000.0
2007-09-04 06:40:00,76.055,76.067,76.025,76.028,277970000.0
2007-09-04 06:45:00,76.055,76.056,76.023,76.056,149170000.0
2007-09-04 06:50:00,76.046,76.076,76.026,76.071,232440000.0
2007-09-04 06:55:00,76.023,76.057,76.008,76.015,352390000.0
2007-09-04 07:00:00,76.05,76.05,75.994,76.023,365510000.0
2007-09-04 07:05:00,76.008,76.067,76.007,76.06,252330000.0
2007-09-04 07:10:00,76.023,76.075,76.023,76.038,477740000.0
2007-09-04 07:15:00,76.085,76.085,76.034,76.057,363180000.0
2007-09-04 07:20:00,76.051,76.103,76.051,76.061,290740000.0
2007-09-04 07:25:00,76.066,76.135,76.059,76.135,429920000.0
2007-09-04 07:30:00,76.119,76.143,76.034,76.058,255360000.0
2007-09-04 07:35:00,76.023,76.097,76.023,76.09,291750000.0
2007-09-04 07:40:00,76.051,76.073,76.023,76.073,523110000.0
2007-09-04 07:45:00,76.094,76.094,76.057,76.067,444230000.0
2007-09-04 07:50:00,76.059,76.117,76.059,76.098,499840000.0
2007-09-04 07:55:00,76.087,76.122,76.039,76.042,252370000.0
2007-09-04 08:00:00,76.064,76.077,76.007,76.007,493990000.0
2007-09-04 08:05:00,75.999,76.059,75.983,76.051,412320000.0
2007-09-04 08:10:00,76.052,76.052,75.986,75.987,342430000.0
2007-09-04 08:15:00,75.982,76.024,75.947,75.983,324920000.0
2007-09-04 08:20:00,75.993,76.022,75.965,75.978,486290000.0
2007-09-04 08:25:00,75.979,76.027,75.975,76.027,364040000.0
2007-09-04 08:30:00,76.043,76.043,75.982,76.018,373130000.0
2007-09-04 08:35:00,76.004,76.032,75.993,76.015,406020000.0
2007-09-04 08:40:00,76.003,76.026,75.987,75.998,261620000.0
2007-09-04 08:45:00,76.011,76.05,75.99,76.024,373920000.0
2007-09-04 08:50:00,76.01,76.025,75.984,76.012,503560000.0
2007-09-04 08:55:00,75.993,76.032,75.975,76.019,519480000.0
2007-09-04 09:00:00,75.983,76.01,75.914,75.914,514780000.0
2007-09-04 09:05:00,75.925,75.984,75.904,75.925,426240000.0
2007-09-04 09:10:00,75.93,75.973,75.916,75.929,461090000.0
2007-09-04 09:15:00,75.962,75.979,75.913,75.913,255300000.0
2007-09-04 09:20:00,75.9,75.925,75.769,75.773,430780000.0
2007-09-04 09:25:00,75.778,75.801,75.735,75.753,448140000.0
2007-09-04 09:30:00,75.747,75.818,75.738,75.791,403070000.0
2007-09-04 09:35:00,75.803,75.812,75.763,75.767,434930000.0
2007-09-04 09:40:00,75.794,75.798,75.739,75.766,421940000.0
2007-09-04 09:45:00,75.801,75.801,75.68,75.688,401070000.0
2007-09-04 09:50:00,75.698,75.72,75.582,75.638,578620000.0
2007-09-04 09:55:00,75.632,75.67,75.599,75.617,431560000.0
2007-09-04 10:00:00,75.585,75.669,75.565,75.631,418230000.0
2007-09-04 10:05:00,75.624,75.684,75.624,75.631,445960000.0
2007-09-04 10:10:00,75.618,75.628,75.551,75.577,421160000.0
2007-09-04 10:15:00,75.608,75.676,75.56,75.583,433220000.0
2007-09-04 10:20:00,75.595,75.596,75.53,75.546,518830000.0
2007-09-04 10:25:00,75.539,75.614,75.535,75.563,306330000.0
2007-09-04 10:30:00,75.595,75.607,75.553,75.553,372320000.0
2007-09-04 10:35:00,75.564,75.599,75.55,75.55,353000000.0
2007-09-04 10:40:00,75.556,75.603,75.547,75.563,332870000.0
2007-09-04 10:45:00,75.59,75.644,75.563,75.563,489570000.0
2007-09-04 10:50:00,75.57,75.626,75.529,75.541,211980000.0
2007-09-04 10:55:00,75.521,75.564,75.488,75.511,326460000.0
2007-09-04 11:00:00,75.562,75.562,75.412,75.497,318360000.0
2007-09-04 11:05:00,75.476,75.526,75.471,75.519,395940000.0
2007-09-04 11:10:00,75.492,75.527,75.478,75.491,175890000.0
2007-09-04 11:15:00,75.525,75.555,75.494,75.555,250230000.0
2007-09-04 11:20:00,75.537,75.573,75.484,75.489,283580000.0
2007-09-04 11:25:00,75.502,75.554,75.5,75.522,310020000.0
2007-09-04 11:30:00,75.563,75.564,75.506,75.524,305200000.0
2007-09-04 11:35:00,75.532,75.639,75.519,75.578,382710000.0
2007-09-04 11:40:00,75.56,75.603,75.537,75.566,458030000.0
2007-09-04 11:45:00,75.588,75.611,75.557,75.598,453920000.0
2007-09-04 11:50:00,75.618,75.682,75.61,75.662,379550000.0
2007-09-04 11:55:00,75.655,75.665,75.614,75.625,426580000.0
2007-09-04 12:00:00,75.657,75.67,75.616,75.664,497050000.0
2007-09-04 12:05:00,75.63,75.685,75.621,75.652,271560000.0
2007-09-04 12:10:00,75.642,75.672,75.633,75.645,345960000.0
2007-09-04 12:15:00,75.67,75.672,75.635,75.64,328040000.0
2007-09-04 12:20:00,75.608,75.672,75.608,75.646,291490000.0
2007-09-04 12:25:00,75.64,75.653,75.582,75.603,422590000.0
2007-09-04 12:30:00,75.621,75.63,75.553,75.593,324020000.0
2007-09-04 12:35:00,75.578,75.64,75.545,75.58,271230000.0
2007-09-04 12:40:00,75.572,75.614,75.563,75.606,491210000.0
2007-09-04 12:45:00,75.632,75.632,75.507,75.538,357460000.0
2007-09-04 12:50:00,75.52,75.583,75.52,75.551,217520000.0
2007-09-04 12:55:00,75.537,75.551,75.481,75.487,487100000.0
2007-09-04 13:00:00,75.493,75.561,75.456,75.486,562530000.0
2007-09-04 13:05:00,75.47,75.539,75.462,75.527,356760000.0
2007-09-04 13:10:00,75.517,75.523,75.466,75.501,480640000.0
2007-09-04 13:15:00,75.513,75.531,75.474,75.496,375580000.0
2007-09-04 13:20:00,75.493,75.545,75.482,75.484,375040000.0
2007-09-04 13:25:00,75.487,75.536,75.463,75.486,404650000.0
2007-09-04 13:30:00,75.47,75.518,75.44,75.482,315740000.0
2007-09-04 13:35:00,75.491,75.539,75.459,75.479,377640000.0
2007-09-04 13:40:00,75.444,75.519,75.444,75.484,511230000.0
2007-09-04 13:45:00,75.489,75.541,75.467,75.508,503440000.0
2007-09-04 13:50:00,75.508,75.553,75.48,75.481,561580000.0
2007-09-04 13:55:00,75.473,75.51,75.458,75.468,428010000.0
2007-09-04 14:00:00,75.504,75.54,75.483,75.527,487380000.0
2007-09-04 14:05:00,75.532,75.534,75.491,75.51,260090000.0
2007-09-04 14:10:00,75.482,75.522,75.478,75.486,295840000.0
2007-09-04 14:15:00,75.506,75.517,75.453,75.459,493490000.0
2007-09-04 14:20:00,75.489,75.511,75.459,75.49,566400000.0
2007-09-04 14:25:00,75.478,75.518,75.457,75.477,533360000.0
2007-09-04 14:30:00,75.501,75.531,75.475,75.507,469140000.0
2007-09-04 14:35:00,75.517,75.564,75.503,75.533,419360000.0
2007-09-04 14:40:00,75.535,75.592,75.528,75.592,447860000.0
2007-09-04 14:45:00,75.606,75.626,75.576,75.608,572190000.0
2007-09-04 14:50:00,75.607,75.671,75.597,75.64,517740000.0
2007-09-04 14:55:00,75.658,75.675,75.586,75.607,483670000.0
2007-09-04 15:00:00,75.623,75.627,75.583,75.597,292530000.0
2007-09-04 15:05:00,75.6,75.641,75.589,75.629,448190000.0
2007-09-04 15:10:00,75.624,75.671,75.619,75.639,440940000.0
2007-09-04 15:15:00,75.675,75.71,75.647,75.665,493010000.0
2007-09-04 15:20:00,75.649,75.682,75.616,75.616,416700000.0
2007-09-04 15:25:00,75.602,75.688,75.602,75.673,489140000.0
2007-09-04 15:30:00,75.673,75.728,75.673,75.716,515160000.0
2007-09-04 15:35:00,75.701,75.755,75.686,75.692,530100000.0
2007-09-04 15:40:00,75.701,75.794,75.692,75.787,436530000.0
2007-09-04 15:45:00,75.818,75.829,75.778,75.795,501000000.0
2007-09-04 15:50:00,75.782,75.817,75.771,75.779,463080000.0
2007-09-04 15:55:00,75.79,75.822,75.776,75.796,480730000.0
2007-09-04 16:00:00,75.791,75.842,75.758,75.824,385780000.0
2007-09-04 16:05:00,75.81,75.932,75.807,75.848,423250000.0
2007-09-04 16:10:00,75.867,75.938,75.826,75.904,525590000.0
2007-09-04 16:15:00,75.916,75.972,75.886,75.89,295010000.0
2007-09-04 16:20:00,75.882,75.921,75.882,75.909,447160000.0
2007-09-04 16:25:00,75.902,75.973,75.897,75.955,351360000.0
2007-09-04 16:30:00,75.978,76.016,75.947,75.983,301680000.0
2007-09-04 16:35:00,75.98,76.111,75.972,76.111,472220000.0
2007-09-04 16:40:00,76.091,76.192,76.091,76.143,312300000.0
2007-09-04 16:45:00,76.17,76.214,76.135,76.151,265840000.0
2007-09-04 16:50:00,76.162,76.203,76.117,76.138,498930000.0
2007-09-04 16:55:00,76.094,76.113,76.039,76.046,377870000.0
2007-09-04 17:00:00,76.055,76.072,75.987,76.023,217400000.0
2007-09-04 17:05:00,75.985,76.091,75.985,76.081,506220000.0
2007-09-04 17:10:00,76.088,76.101,76.043,76.068,562480000.0
2007-09-04 17:15:00,76.076,76.116,76.038,76.066,357350000.0
2007-09-04 17:20:00,76.063,76.137,76.058,76.128,490000000.0
2007-09-04 17:25:00,76.141,76.179,76.086,76.123,392080000.0
2007-09-04 17:30:00,76.14,76.205,76.102,76.205,389870000.0
2007-09-04 17:35:00,76.17,76.2,76.129,76.149,394890000.0
2007-09-04 17:40:00,76.141,76.161,76.096,76.102,314220000.0
2007-09-04 17:45:00,76.144,76.144,76.1,76.11,251470000.0
2007-09-04 17:50:00,76.099,76.159,76.097,76.144,520240000.0
2007-09-04 17:55:00,76.143,76.18,76.095,76.099,520360000.0
2007-09-04 18:00:00,76.091,76.125,76.06,76.062,548710000.0
2007-09-04 18:05:00,76.047,76.089,76.039,76.089,439570000.0
2007-09-04 18:10:00,76.075,76.112,76.059,76.077,509980000.0
2007-09-04 18:15:00,76.11,76.11,76.06,76.097,409010000.0
2007-09-04 18:20:00,76.105,76.121,76.051,76.059,598570000.0
2007-09-04 18:25:00,76.08,76.088,76.042,76.086,340170000.0
2007-09-04 18:30:00,76.108,76.108,76.044,76.061,355620000.0
2007-09-04 18:35:00,76.064,76.094,76.035,76.058,535410000.0
2007-09-04 18:40:00,76.04,76.086,76.031,76.074,256110000.0
2007-09-04 18:45:00,76.083,76.083,76.043,76.047,310610000.0
2007-09-04 18:50:00,76.075,76.101,76.026,76.044,456180000.0
2007-09-04 18:55:00,76.027,76.089,76.011,76.011,338260000.0
2007-09-04 19:00:00,76.032,76.052,75.986,76.036,338960000.0
2007-09-04 19:05:00,76.016,76.052,76.007,76.011,468200000.0
2007-09-04 19:10:00,76.018,76.128,76.013,76.087,337220000.0
2007-09-04 19:15:00,76.101,76.123,76.086,76.097,311730000.0
2007-09-04 19:20:00,76.091,76.148,76.091,76.142,331180000.0
2007-09-04 19:25:00,76.111,76.132,76.06,76.089,270000000.0
2007-09-04 19:30:00,76.082,76.12,76.082,76.119,414480000.0
2007-09-04 19:35:00,76.096,76.133,76.078,76.13,497770000.0
2007-09-04 19:40:00,76.099,76.113,76.083,76.107,326930000.0
2007-09-04 19:45:00,76.114,76.139,76.073,76.113,539060000.0
2007-09-04 19:50:00,76.111,76.152,76.104,76.104,349580000.0
2007-09-04 19:55:00,76.107,76.124,76.067,76.079,438930000.0
2007-09-04 20:00:00,76.103,76.103,76.027,76.041,510030000.0
2007-09-04 20:05:00,76.031,76.048,76.013,76.047,337450000.0
2007-09-04 20:10:00,76.039,76.114,76.039,76.054,470080000.0
2007-09-04 20:15:00,76.085,76.095,76.052,76.083,334770000.0
2007-09-04 20:20:00,76.08,76.117,76.062,76.105,441930000.0
2007-09-04 20:25:00,76.109,76.109,76.049,76.084,145150000.0
2007-09-04 20:30:00,76.073,76.108,76.057,76.085,323900000.0
2007-09-04 20:35:00,76.079,76.107,76.068,76.09,287100000.0
2007-09-04 20:40:00,76.076,76.091,76.041,76.055,289650000.0
2007-09-04 20:45:00,76.088,76.101,76.019,76.035,391290000.0
2007-09-04 20:50:00,76.048,76.111,76.048,76.106,442060000.0
2007-09-04 20:55:00,76.104,76.111,76.068,76.104,504160000.0
2007-09-04 21:00:00,76.104,76.114,76.068,76.092,367690000.0
2007-09-04 21:05:00,76.106,76.158,76.098,76.131,636300000.0
2007-09-04 21:10:00,76.132,76.159,76.121,76.127,182130000.0
2007-09-04 21:15:00,76.151,76.169,76.125,76.138,376530000.0
2007-09-04 21:20:00,76.148,76.21,76.145,76.18,466950000.0
2007-09-04 21:25:00,76.185,76.225,76.18,76.201,299300000.0
2007-09-04 21:30:00,76.23,76.232,76.183,76.206,418580000.0
2007-09-04 21:35:00,76.2,76.232,76.181,76.189,455010000.0
2007-09-04 21:40:00,76.178,76.189,76.109,76.133,434080000.0
2007-09-04 21:45:00,76.157,76.18,76.105,76.137,562470000.0
2007-09-04 21:50:00,76.128,76.159,76.108,76.121,413560000.0
2007-09-04 21:55:00,76.127,76.162,76.118,76.137,425310000.0
2007-09-04 22:00:00,76.165,76.168,76.128,76.145,468920000.0
2007-09-04 22:05:00,76.137,76.17,76.123,76.162,348120000.0
2007-09-04 22:10:00,76.148,76.186,76.142,76.178,406370000.0
2007-09-04 22:15:00,76.207,76.21,76.164,76.174,290250000.0
2007-09-04 22:20:00,76.192,76.232,76.187,76.209,281200000.0
2007-09-04 22:25:00,76.201,76.236,76.191,76.217,309320000.0
2007-09-04 22:30:00,76.26,76.26,76.217,76.222,178300000.0
2007-09-04 22:35:00,76.251,76.256,76.221,76.233,236120000.0
2007-09-04 22:40:00,76.239,76.262,76.218,76.238,354390000.0
2007-09-04 22:45:00,76.263,76.276,76.223,76.223,87270000.0
2007-09-04 22:50:00,76.208,76.235,76.204,76.219,267110000.0
2007-09-04 22:55:00,76.225,76.263,76.202,76.202,363350000.0
2007-09-04 23:00:00,76.232,76.232,76.172,76.174,289230000.0
2007-09-04 23:05:00,76.201,76.205,76.168,76.182,139940000.0
2007-09-04 23:10:00,76.168,76.188,76.157,76.178,283520000.0
2007-09-04 23:15:00,76.212,76.224,76.177,76.187,117360000.0
2007-09-04 23:20:00,76.178,76.226,76.176,76.195,326500000.0
2007-09-04 23:25:00,76.182,76.228,76.182,76.221,76560000.0
2007-09-04 23:30:00,76.232,76.256,76.209,76.249,175720000.0
2007-09-04 23:35:00,76.214,76.255,76.209,76.231,501180000.0
2007-09-04 23:40:00,76.217,76.252,76.206,76.208,328890000.0
2007-09-04 23:45:00,76.232,76.232,76.161,76.161,326370000.0
2007-09-04 23:50:00,76.166,76.186,76.125,76.156,472440000.0
2007-09-04 23:55:00,76.148,76.167,76.04,76.131,431740000.0
2007-09-05 00:00:00,76.164,76.164,76.097,76.106,184440000.0
2007-09-05 00:05:00,76.108,76.131,76.074,76.121,366860000.0
2007-09-05 00:10:00,76.087,76.125,76.08,76.097,170540000.0
2007-09-05 00:15:00,76.136,76.161,76.107,76.128,240980000.0
2007-09-05 00:20:00,76.166,76.167,76.134,76.134,182610000.0
2007-09-05 00:25:00,76.118,76.165,76.111,76.162,69420000.0
2007-09-05 00:30:00,76.16,76.16,76.109,76.128,171830000.0
2007-09-05 00:35:00,76.141,76.212,76.14,76.173,551890000.0
2007-09-05 00:40:00,76.179,76.185,76.165,76.177,225300000.0
2007-09-05 00:45:00,76.198,76.198,76.117,76.122,134370000.0
2007-09-05 00:50:00,76.126,76.191,76.119,76.157,391110000.0
2007-09-05 00:55:00,76.185,76.185,76.15,76.157,204690000.0
2007-09-05 01:00:00,76.194,76.194,76.123,76.131,307430000.0
2007-09-05 01:05:00,76.155,76.183,76.136,76.162,333800000.0
2007-09-05 01:10:00,76.152,76.184,76.15,76.151,214670000.0
2007-09-05 01:15:00,76.185,76.187,76.15,76.167,297750000.0
2007-09-05 01:20:00,76.177,76.233,76.176,76.185,331510000.0
2007-09-05 01:25:00,76.189,76.226,76.187,76.226,311530000.0
2007-09-05 01:30:00,76.254,76.264,76.214,76.232,399350000.0
2007-09-05 01:35:00,76.238,76.292,76.235,76.27,596130000.0
2007-09-05 01:40:00,76.276,76.332,76.265,76.331,467930000.0
2007-09-05 01:45:00,76.37,76.37,76.322,76.351,622820000.0
2007-09-05 01:50:00,76.346,76.376,76.282,76.289,379550000.0
2007-09-05 01:55:00,76.299,76.339,76.299,76.325,401180000.0
2007-09-05 02:00:00,76.362,76.362,76.253,76.262,497700000.0
2007-09-05 02:05:00,76.244,76.274,76.195,76.239,468540000.0
2007-09-05 02:10:00,76.246,76.256,76.231,76.233,466980000.0
2007-09-05 02:15:00,76.252,76.262,76.189,76.214,447030000.0
2007-09-05 02:20:00,76.227,76.262,76.217,76.217,416950000.0
2007-09-05 02:25:00,76.215,76.235,76.199,76.204,593150000.0
2007-09-05 02:30:00,76.24,76.24,76.036,76.123,573210000.0
2007-09-05 02:35:00,76.102,76.211,76.102,76.166,446230000.0
2007-09-05 02:40:00,76.149,76.206,76.148,76.158,367500000.0
2007-09-05 02:45:00,76.194,76.208,76.154,76.157,466770000.0
2007-09-05 02:50:00,76.164,76.193,76.156,76.171,436950000.0
2007-09-05 02:55:00,76.159,76.189,76.157,76.166,427340000.0
2007-09-05 03:00:00,76.194,76.202,76.158,76.193,330790000.0
2007-09-05 03:05:00,76.153,76.19,76.129,76.19,451590000.0
2007-09-05 03:10:00,76.159,76.222,76.159,76.191,602720000.0
2007-09-05 03:15:00,76.202,76.202,76.162,76.195,440180000.0
2007-09-05 03:20:00,76.179,76.233,76.178,76.202,421390000.0
2007-09-05 03:25:00,76.198,76.218,76.178,76.188,623360000.0
2007-09-05 03:30:00,76.207,76.228,76.189,76.215,326420000.0
2007-09-05 03:35:00,76.222,76.222,76.179,76.188,336030000.0
2007-09-05 03:40:00,76.178,76.225,76.178,76.188,438300000.0
2007-09-05 03:45:00,76.213,76.216,76.182,76.209,287320000.0
2007-09-05 03:50:00,76.176,76.22,76.162,76.174,461380000.0
2007-09-05 03:55:00,76.196,76.197,76.129,76.133,513860000.0
2007-09-05 04:00:00,76.162,76.162,76.114,76.138,553550000.0
2007-09-05 04:05:00,76.107,76.135,76.082,76.118,560770000.0
2007-09-05 04:10:00,76.096,76.139,76.089,76.102,447870000.0
2007-09-05 04:15:00,76.109,76.144,76.104,76.127,453120000.0
2007-09-05 04:20:00,76.119,76.156,76.101,76.146,507730000.0
2007-09-05 04:25:00,76.138,76.142,76.092,76.136,454580000.0
2007-09-05 04:30:00,76.13,76.142,76.098,76.137,576250000.0
2007-09-05 04:35:00,76.143,76.16,76.113,76.117,307640000.0
2007-09-05 04:40:00,76.116,76.133,76.083,76.105,558110000.0
2007-09-05 04:45:00,76.131,76.131,76.089,76.117,296680000.0
2007-09-05 04:50:00,76.08,76.095,76.037,76.037,430540000.0
2007-09-05 04:55:00,76.045,76.059,75.966,75.99,239900000.0
2007-09-05 05:00:00,76.015,76.015,75.878,75.891,570060000.0
2007-09-05 05:05:00,75.899,75.993,75.89,75.919,466810000.0
2007-09-05 05:10:00,75.934,76.009,75.934,75.99,249060000.0
2007-09-05 05:15:00,76.022,76.048,75.986,76.031,593440000.0
2007-09-05 05:20:00,76.001,76.04,75.995,75.997,301090000.0
2007-09-05 05:25:00,75.991,76.029,75.966,75.985,444750000.0
2007-09-05 05:30:00,75.991,76.003,75.961,75.965,290650000.0
2007-09-05 05:35:00,75.981,75.997,75.943,75.98,427500000.0
2007-09-05 05:40:00,75.942,76.007,75.942,75.969,357100000.0
2007-09-05 05:45:00,75.992,76.011,75.948,75.989,552630000.0
2007-09-05 05:50:00,75.97,75.985,75.947,75.971,349580000.0
2007-09-05 05:55:00,75.925,75.971,75.906,75.942,309370000.0
2007-09-05 06:00:00,75.965,75.965,75.861,75.877,541710000.0
2007-09-05 06:05:00,75.882,75.945,75.85,75.905,583170000.0
2007-09-05 06:10:00,75.907,75.915,75.811,75.837,555160000.0
2007-09-05 06:15:00,75.867,75.888,75.824,75.858,503780000.0
2007-09-05 06:20:00,75.871,75.892,75.845,75.859,381360000.0
2007-09-05 06:25:00,75.843,75.843,75.761,75.835,239270000.0
2007-09-05 06:30:00,75.851,75.851,75.783,75.801,322140000.0
2007-09-05 06:35:00,75.771,75.797,75.714,75.767,256610000.0
2007-09-05 06:40:00,75.761,75.816,75.76,75.805,512990000.0
2007-09-05 06:45:00,75.827,75.83,75.769,75.782,240180000.0
2007-09-05 06:50:00,75.803,75.803,75.745,75.773,328350000.0
2007-09-05 06:55:00,75.744,75.831,75.739,75.831,566130000.0
2007-09-05 07:00:00,75.8,75.877,75.8,75.861,446340000.0
2007-09-05 07:05:00,75.821,75.868,75.821,75.832,354940000.0
2007-09-05 07:10:00,75.842,75.868,75.801,75.811,459520000.0
2007-09-05 07:15:00,75.832,75.835,75.803,75.819,272890000.0
2007-09-05 07:20:00,75.832,75.856,75.804,75.834,342400000.0
2007-09-05 07:25:00,75.817,75.874,75.801,75.804,422550000.0
2007-09-05 07:30:00,75.836,75.836,75.762,75.773,204650000.0
2007-09-05 07:35:00,75.825,75.825,75.736,75.778,371590000.0
2007-09-05 07:40:00,75.791,75.813,75.773,75.813,510650000.0
2007-09-05 07:45:00,75.823,75.823,75.752,75.762,524470000.0
2007-09-05 07:50:00,75.769,75.797,75.727,75.773,559430000.0
2007-09-05 07:55:00,75.743,75.778,75.719,75.741,338350000.0
2007-09-05 08:00:00,75.771,75.777,75.717,75.74,456560000.0
2007-09-05 08:05:00,75.75,75.794,75.73,75.754,444980000.0
2007-09-05 08:10:00,75.743,75.764,75.684,75.684,491750000.0
2007-09-05 08:15:00,75.668,75.704,75.623,75.623,322210000.0
2007-09-05 08:20:00,75.608,75.701,75.608,75.671,477950000.0
2007-09-05 08:25:00,75.658,75.699,75.646,75.664,365650000.0
2007-09-05 08:30:00,75.677,75.684,75.632,75.642,383690000.0
2007-09-05 08:35:00,75.654,75.661,75.62,75.631,411470000.0
2007-09-05 08:40:00,75.635,75.698,75.618,75.695,306080000.0
2007-09-05 08:45:00,75.679,75.754,75.673,75.719,363550000.0
2007-09-05 08:50:00,75.711,75.774,75.693,75.742,519150000.0
2007-09-05 08:55:00,75.769,75.773,75.712,75.728,501230000.0
2007-09-05 09:00:00,75.772,75.772,75.715,75.735,517020000.0
2007-09-05 09:05:00,75.699,75.758,75.691,75.719,420680000.0
2007-09-05 09:10:00,75.749,75.779,75.727,75.767,498280000.0
2007-09-05 09:15:00,75.764,75.816,75.73,75.809,267440000.0
2007-09-05 09:20:00,75.772,75.817,75.763,75.813,450670000.0
2007-09-05 09:25:00,75.824,75.824,75.736,75.743,466210000.0
2007-09-05 09:30:00,75.772,75.805,75.746,75.805,429640000.0
2007-09-05 09:35:00,75.787,75.801,75.736,75.77,446200000.0
2007-09-05 09:40:00,75.726,75.78,75.7,75.7,338430000.0
2007-09-05 09:45:00,75.722,75.735,75.678,75.708,401670000.0
2007-09-05 09:50:00,75.719,75.75,75.689,75.728,565060000.0
2007-09-05 09:55:00,75.722,75.746,75.706,75.722,421290000.0
2007-09-05 10:00:00,75.75,75.818,75.734,75.774,419670000.0
2007-09-05 10:05:00,75.776,75.802,75.758,75.758,433540000.0
2007-09-05 10:10:00,75.773,75.843,75.753,75.765,350260000.0
2007-09-05 10:15:00,75.8,75.813,75.771,75.788,459020000.0
2007-09-05 10:20:00,75.778,75.838,75.771,75.838,512580000.0
2007-09-05 10:25:00,75.809,75.846,75.795,75.815,326260000.0
2007-09-05 10:30:00,75.835,75.853,75.794,75.853,366320000.0
2007-09-05 10:35:00,75.841,75.892,75.832,75.858,358230000.0
2007-09-05 10:40:00,75.883,75.883,75.783,75.798,336670000.0
2007-09-05 10:45:00,75.833,75.864,75.799,75.841,491550000.0
2007-09-05 10:50:00,75.83,75.864,75.813,75.836,226310000.0
2007-09-05 10:55:00,75.827,75.856,75.813,75.835,322070000.0
2007-09-05 11:00:00,75.851,75.851,75.799,75.822,319020000.0
2007-09-05 11:05:00,75.825,75.879,75.821,75.847,387330000.0
2007-09-05 11:10:00,75.842,75.859,75.793,75.793,180980000.0
2007-09-05 11:15:00,75.824,75.835,75.794,75.806,235390000.0
2007-09-05 11:20:00,75.804,75.845,75.78,75.795,279320000.0
2007-09-05 11:25:00,75.78,75.8,75.73,75.747,309850000.0
2007-09-05 11:30:00,75.754,75.806,75.719,75.792,289370000.0
2007-09-05 11:35:00,75.777,75.843,75.761,75.771,390830000.0
2007-09-05 11:40:00,75.777,75.861,75.772,75.831,453480000.0
2007-09-05 11:45:00,75.859,75.859,75.78,75.805,474060000.0
2007-09-05 11:50:00,75.803,75.864,75.803,75.814,378440000.0
2007-09-05 11:55:00,75.818,75.834,75.762,75.768,411110000.0
2007-09-05 12:00:00,75.761,75.802,75.715,75.723,498270000.0
2007-09-05 12:05:00,75.732,75.779,75.683,75.69,285670000.0
2007-09-05 12:10:00,75.679,75.742,75.672,75.714,419600000.0
2007-09-05 12:15:00,75.751,75.764,75.722,75.75,358910000.0
2007-09-05 12:20:00,75.738,75.773,75.732,75.746,299830000.0
2007-09-05 12:25:00,75.716,75.761,75.708,75.761,418610000.0
2007-09-05 12:30:00,75.753,75.772,75.726,75.742,275000000.0
2007-09-05 12:35:00,75.765,75.765,75.658,75.679,255440000.0
2007-09-05 12:40:00,75.656,75.731,75.656,75.719,470130000.0
2007-09-05 12:45:00,75.743,75.743,75.657,75.703,361980000.0
2007-09-05 12:50:00,75.692,75.72,75.658,75.673,215090000.0
2007-09-05 12:55:00,75.68,75.703,75.646,75.683,335360000.0
2007-09-05 13:00:00,75.693,75.707,75.634,75.674,571780000.0
2007-09-05 13:05:00,75.657,75.687,75.649,75.676,349820000.0
2007-09-05 13:10:00,75.658,75.734,75.651,75.734,471440000.0
2007-09-05 13:15:00,75.744,75.744,75.668,75.672,374560000.0
2007-09-05 13:20:00,75.662,75.706,75.576,75.59,373360000.0
2007-09-05 13:25:00,75.613,75.639,75.583,75.626,412710000.0
2007-09-05 13:30:00,75.643,75.674,75.598,75.631,301050000.0
2007-09-05 13:35:00,75.654,75.681,75.624,75.651,370900000.0
2007-09-05 13:40:00,75.614,75.662,75.614,75.654,490680000.0
2007-09-05 13:45:00,75.664,75.68,75.638,75.67,525470000.0
2007-09-05 13:50:00,75.637,75.681,75.625,75.657,546690000.0
2007-09-05 13:55:00,75.651,75.671,75.627,75.659,442140000.0
2007-09-05 14:00:00,75.688,75.702,75.654,75.668,496020000.0
2007-09-05 14:05:00,75.674,75.69,75.638,75.657,272540000.0
2007-09-05 14:10:00,75.642,75.672,75.62,75.63,287730000.0
2007-09-05 14:15:00,75.656,75.656,75.538,75.598,503540000.0
2007-09-05 14:20:00,75.565,75.579,75.504,75.539,560660000.0
2007-09-05 14:25:00,75.531,75.583,75.525,75.54,538610000.0
2007-09-05 14:30:00,75.574,75.574,75.482,75.506,464200000.0
2007-09-05 14:35:00,75.531,75.545,75.482,75.522,413540000.0
2007-09-05 14:40:00,75.51,75.536,75.483,75.515,453900000.0
2007-09-05 14:45:00,75.534,75.611,75.485,75.588,543400000.0
2007-09-05 14:50:00,75.566,75.64,75.566,75.601,530610000.0
2007-09-05 14:55:00,75.587,75.659,75.576,75.611,475390000.0
2007-09-05 15:00:00,75.597,75.641,75.585,75.6,416440000.0
2007-09-05 15:05:00,75.608,75.68,75.601,75.636,463960000.0
2007-09-05 15:10:00,75.61,75.69,75.597,75.672,452170000.0
2007-09-05 15:15:00,75.678,75.709,75.657,75.677,498830000.0
2007-09-05 15:20:00,75.691,75.77,75.668,75.726,420690000.0
2007-09-05 15:25:00,75.732,75.753,75.706,75.711,503480000.0
2007-09-05 15:30:00,75.717,75.758,75.674,75.728,510070000.0
2007-09-05 15:35:00,75.724,75.781,75.71,75.714,556040000.0
2007-09-05 15:40:00,75.739,75.746,75.623,75.682,457180000.0
2007-09-05 15:45:00,75.695,75.701,75.645,75.667,507260000.0
2007-09-05 15:50:00,75.688,75.708,75.62,75.654,441390000.0
2007-09-05 15:55:00,75.676,75.697,75.624,75.693,481110000.0
2007-09-05 16:00:00,75.667,75.713,75.427,75.493,383020000.0
2007-09-05 16:05:00,75.487,75.507,75.373,75.408,404690000.0
2007-09-05 16:10:00,75.402,75.413,75.257,75.279,512480000.0
2007-09-05 16:15:00,75.25,75.354,75.245,75.336,303900000.0
2007-09-05 16:20:00,75.334,75.376,75.299,75.339,426570000.0
2007-09-05 16:25:00,75.33,75.382,75.327,75.367,351960000.0
2007-09-05 16:30:00,75.404,75.423,75.365,75.403,297190000.0
2007-09-05 16:35:00,75.368,75.439,75.344,75.414,455250000.0
2007-09-05 16:40:00,75.433,75.452,75.405,75.427,332510000.0
2007-09-05 16:45:00,75.432,75.452,75.389,75.401,257520000.0
2007-09-05 16:50:00,75.395,75.493,75.393,75.484,479290000.0
2007-09-05 16:55:00,75.448,75.488,75.43,75.453,363460000.0
2007-09-05 17:00:00,75.441,75.476,75.317,75.318,221120000.0
2007-09-05 17:05:00,75.312,75.416,75.296,75.386,502500000.0
2007-09-05 17:10:00,75.395,75.429,75.35,75.421,569870000.0
2007-09-05 17:15:00,75.429,75.441,75.367,75.441,355180000.0
2007-09-05 17:20:00,75.417,75.428,75.356,75.365,470560000.0
2007-09-05 17:25:00,75.367,75.396,75.355,75.37,387760000.0
2007-09-05 17:30:00,75.402,75.402,75.352,75.386,387220000.0
2007-09-05 17:35:00,75.354,75.371,75.261,75.3,422130000.0
2007-09-05 17:40:00,75.264,75.328,75.264,75.313,311820000.0
2007-09-05 17:45:00,75.344,75.344,75.276,75.276,378050000.0
2007-09-05 17:50:00,75.282,75.322,75.266,75.271,515490000.0
2007-09-05 17:55:00,75.291,75.36,75.282,75.347,515840000.0
2007-09-05 18:00:00,75.361,75.409,75.342,75.377,545320000.0
2007-09-05 18:05:00,75.388,75.413,75.368,75.389,438830000.0
2007-09-05 18:10:00,75.386,75.5,75.386,75.486,513100000.0
2007-09-05 18:15:00,75.493,75.493,75.426,75.426,381020000.0
2007-09-05 18:20:00,75.428,75.543,75.428,75.542,596790000.0
2007-09-05 18:25:00,75.553,75.612,75.539,75.561,334270000.0
2007-09-05 18:30:00,75.565,75.565,75.48,75.501,478790000.0
2007-09-05 18:35:00,75.491,75.525,75.486,75.49,544630000.0
2007-09-05 18:40:00,75.5,75.529,75.484,75.508,269940000.0
2007-09-05 18:45:00,75.501,75.517,75.471,75.509,306860000.0
2007-09-05 18:50:00,75.508,75.522,75.474,75.506,554990000.0
2007-09-05 18:55:00,75.482,75.504,75.431,75.431,458730000.0
2007-09-05 19:00:00,75.477,75.53,75.434,75.487,346480000.0
2007-09-05 19:05:00,75.472,75.518,75.462,75.469,505940000.0
2007-09-05 19:10:00,75.462,75.499,75.461,75.492,338800000.0
2007-09-05 19:15:00,75.492,75.505,75.449,75.45,340840000.0
2007-09-05 19:20:00,75.457,75.471,75.39,75.405,440760000.0
2007-09-05 19:25:00,75.416,75.434,75.372,75.409,272190000.0
2007-09-05 19:30:00,75.388,75.418,75.372,75.373,448180000.0
2007-09-05 19:35:00,75.36,75.417,75.353,75.41,547520000.0
2007-09-05 19:40:00,75.4,75.414,75.378,75.392,501960000.0
2007-09-05 19:45:00,75.418,75.425,75.393,75.408,447610000.0
2007-09-05 19:50:00,75.418,75.45,75.397,75.422,344990000.0
2007-09-05 19:55:00,75.412,75.453,75.384,75.389,506230000.0
2007-09-05 20:00:00,75.411,75.439,75.33,75.337,512870000.0
2007-09-05 20:05:00,75.332,75.375,75.302,75.333,359260000.0
2007-09-05 20:10:00,75.332,75.359,75.283,75.306,483470000.0
2007-09-05 20:15:00,75.339,75.373,75.301,75.35,326880000.0
2007-09-05 20:20:00,75.341,75.343,75.282,75.288,415410000.0
2007-09-05 20:25:00,75.293,75.33,75.289,75.324,276390000.0
2007-09-05 20:30:00,75.352,75.379,75.323,75.344,380680000.0
2007-09-05 20:35:00,75.341,75.402,75.335,75.396,306420000.0
2007-09-05 20:40:00,75.39,75.402,75.285,75.312,432700000.0
2007-09-05 20:45:00,75.333,75.358,75.303,75.333,375860000.0
2007-09-05 20:50:00,75.343,75.393,75.325,75.386,558400000.0
2007-09-05 20:55:00,75.398,75.413,75.35,75.35,480690000.0
2007-09-05 21:00:00,75.353,75.374,75.327,75.348,327070000.0
2007-09-05 21:05:00,75.338,75.419,75.333,75.397,593260000.0
2007-09-05 21:10:00,75.381,75.413,75.373,75.41,383580000.0
2007-09-05 21:15:00,75.44,75.449,75.381,75.409,469340000.0
2007-09-05 21:20:00,75.399,75.449,75.354,75.384,466680000.0
2007-09-05 21:25:00,75.376,75.416,75.351,75.352,401970000.0
2007-09-05 21:30:00,75.358,75.394,75.33,75.355,443110000.0
2007-09-05 21:35:00,75.364,75.401,75.342,75.342,448380000.0
2007-09-05 21:40:00,75.348,75.439,75.348,75.413,461150000.0
2007-09-05 21:45:00,75.463,75.495,75.421,75.477,557000000.0
2007-09-05 21:50:00,75.488,75.509,75.458,75.464,411660000.0
2007-09-05 21:55:00,75.448,75.488,75.383,75.383,436870000.0
2007-09-05 22:00:00,75.422,75.45,75.383,75.429,446110000.0
2007-09-05 22:05:00,75.434,75.491,75.415,75.427,471750000.0
2007-09-05 22:10:00,75.426,75.467,75.41,75.437,462840000.0
2007-09-05 22:15:00,75.497,75.497,75.428,75.468,294690000.0
2007-09-05 22:20:00,75.472,75.487,75.411,75.479,225640000.0
2007-09-05 22:25:00,75.426,75.476,75.421,75.429,141800000.0
2007-09-05 22:30:00,75.47,75.47,75.419,75.441,246990000.0
2007-09-05 22:35:00,75.429,75.49,75.422,75.438,316230000.0
2007-09-05 22:40:00,75.476,75.478,75.47,75.47,101400000.0
2007-09-05 22:45:00,75.488,75.488,75.409,75.409,125820000.0
2007-09-05 22:50:00,75.442,75.472,75.417,75.422,153660000.0
2007-09-05 22:55:00,75.427,75.47,75.394,75.436,313780000.0
2007-09-05 23:00:00,75.463,75.463,75.397,75.424,323660000.0
2007-09-05 23:05:00,75.433,75.457,75.399,75.403,127450000.0
2007-09-05 23:10:00,75.389,75.438,75.377,75.386,144190000.0
2007-09-05 23:15:00,75.434,75.449,75.389,75.409,76590000.0
2007-09-05 23:20:00,75.417,75.443,75.397,75.413,351580000.0
2007-09-05 23:25:00,75.392,75.432,75.375,75.394,315860000.0
2007-09-05 23:30:00,75.39,75.428,75.37,75.37,363910000.0
2007-09-05 23:35:00,75.355,75.387,75.299,75.379,480400000.0
2007-09-05 23:40:00,75.336,75.336,75.282,75.295,433690000.0
2007-09-05 23:45:00,75.322,75.347,75.299,75.311,224580000.0
2007-09-05 23:50:00,75.344,75.344,75.289,75.302,346510000.0
2007-09-05 23:55:00,75.291,75.325,75.277,75.277,319960000.0
2007-09-06 00:00:00,75.306,75.347,75.29,75.34,144320000.0
2007-09-06 00:05:00,75.316,75.351,75.311,75.313,367330000.0
2007-09-06 00:10:00,75.301,75.335,75.294,75.316,252460000.0
2007-09-06 00:15:00,75.354,75.354,75.286,75.286,246570000.0
2007-09-06 00:20:00,75.297,75.322,75.292,75.3,388320000.0
2007-09-06 00:25:00,75.311,75.349,75.293,75.296,266100000.0
2007-09-06 00:30:00,75.339,75.339,75.289,75.308,179190000.0
2007-09-06 00:35:00,75.297,75.336,75.291,75.322,496360000.0
2007-09-06 00:40:00,75.311,75.342,75.31,75.338,317260000.0
2007-09-06 00:45:00,75.38,75.38,75.319,75.347,178190000.0
2007-09-06 00:50:00,75.308,75.345,75.304,75.309,462290000.0
2007-09-06 00:55:00,75.298,75.344,75.298,75.338,328250000.0
2007-09-06 01:00:00,75.359,75.361,75.319,75.319,311500000.0
2007-09-06 01:05:00,75.348,75.35,75.318,75.332,330050000.0
2007-09-06 01:10:00,75.318,75.351,75.302,75.303,277660000.0
2007-09-06 01:15:00,75.322,75.325,75.278,75.295,238050000.0
2007-09-06 01:20:00,75.297,75.34,75.268,75.268,336510000.0
2007-09-06 01:25:00,75.245,75.248,75.175,75.196,313870000.0
2007-09-06 01:30:00,75.253,75.253,75.106,75.135,398900000.0
2007-09-06 01:35:00,75.153,75.203,75.098,75.117,602620000.0
2007-09-06 01:40:00,75.108,75.18,75.108,75.153,445190000.0
2007-09-06 01:45:00,75.193,75.193,75.149,75.162,627450000.0
2007-09-06 01:50:00,75.154,75.182,75.138,75.156,438420000.0
2007-09-06 01:55:00,75.14,75.184,75.089,75.176,437430000.0
2007-09-06 02:00:00,75.199,75.232,75.149,75.17,527300000.0
2007-09-06 02:05:00,75.218,75.266,75.174,75.258,315750000.0
2007-09-06 02:10:00,75.203,75.266,75.193,75.262,601980000.0
2007-09-06 02:15:00,75.273,75.29,75.239,75.246,445030000.0
2007-09-06 02:20:00,75.291,75.291,75.217,75.236,315120000.0
2007-09-06 02:25:00,75.227,75.264,75.22,75.227,340750000.0
2007-09-06 02:30:00,75.264,75.286,75.219,75.262,602140000.0
2007-09-06 02:35:00,75.261,75.32,75.228,75.246,452710000.0
2007-09-06 02:40:00,75.23,75.272,75.193,75.203,511430000.0
2007-09-06 02:45:00,75.23,75.295,75.214,75.255,563550000.0
2007-09-06 02:50:00,75.266,75.299,75.223,75.223,426340000.0
2007-09-06 02:55:00,75.225,75.262,75.209,75.225,449070000.0
2007-09-06 03:00:00,75.256,75.256,75.205,75.234,327680000.0
2007-09-06 03:05:00,75.261,75.329,75.239,75.298,459120000.0
2007-09-06 03:10:00,75.264,75.304,75.245,75.304,589800000.0
2007-09-06 03:15:00,75.316,75.328,75.259,75.278,459080000.0
2007-09-06 03:20:00,75.269,75.319,75.254,75.313,568530000.0
2007-09-06 03:25:00,75.263,75.319,75.249,75.306,603050000.0
2007-09-06 03:30:00,75.367,75.415,75.324,75.413,418780000.0
2007-09-06 03:35:00,75.373,75.415,75.342,75.361,522590000.0
2007-09-06 03:40:00,75.338,75.412,75.338,75.367,565040000.0
2007-09-06 03:45:00,75.368,75.394,75.338,75.36,447500000.0
2007-09-06 03:50:00,75.369,75.417,75.357,75.383,500900000.0
2007-09-06 03:55:00,75.373,75.451,75.373,75.437,503140000.0
2007-09-06 04:00:00,75.454,75.469,75.411,75.452,569720000.0
2007-09-06 04:05:00,75.443,75.497,75.442,75.473,576070000.0
2007-09-06 04:10:00,75.443,75.485,75.434,75.438,447720000.0
2007-09-06 04:15:00,75.487,75.502,75.453,75.489,444220000.0
2007-09-06 04:20:00,75.466,75.509,75.46,75.471,503240000.0
2007-09-06 04:25:00,75.46,75.497,75.454,75.454,460470000.0
2007-09-06 04:30:00,75.473,75.502,75.451,75.495,583690000.0
2007-09-06 04:35:00,75.467,75.522,75.467,75.496,321200000.0
2007-09-06 04:40:00,75.514,75.521,75.47,75.49,567190000.0
2007-09-06 04:45:00,75.496,75.542,75.493,75.515,299570000.0
2007-09-06 04:50:00,75.537,75.548,75.511,75.541,314970000.0
2007-09-06 04:55:00,75.558,75.558,75.51,75.545,159750000.0
2007-09-06 05:00:00,75.566,75.566,75.512,75.521,444200000.0
2007-09-06 05:05:00,75.529,75.555,75.508,75.547,436910000.0
2007-09-06 05:10:00,75.542,75.556,75.512,75.556,251640000.0
2007-09-06 05:15:00,75.587,75.629,75.55,75.621,269890000.0
2007-09-06 05:20:00,75.626,75.668,75.584,75.597,432360000.0
2007-09-06 05:25:00,75.602,75.632,75.581,75.581,434340000.0
2007-09-06 05:30:00,75.611,75.613,75.584,75.613,418000000.0
2007-09-06 05:35:00,75.58,75.618,75.505,75.547,421240000.0
2007-09-06 05:40:00,75.529,75.551,75.501,75.523,357370000.0
2007-09-06 05:45:00,75.546,75.57,75.505,75.507,583390000.0
2007-09-06 05:50:00,75.5,75.531,75.495,75.526,407810000.0
2007-09-06 05:55:00,75.512,75.543,75.504,75.506,252530000.0
2007-09-06 06:00:00,75.537,75.543,75.501,75.51,532640000.0
2007-09-06 06:05:00,75.526,75.554,75.495,75.52,483150000.0
2007-09-06 06:10:00,75.531,75.569,75.511,75.524,455280000.0
2007-09-06 06:15:00,75.534,75.58,75.517,75.554,506330000.0
2007-09-06 06:20:00,75.53,75.633,75.524,75.56,425130000.0
2007-09-06 06:25:00,75.587,75.659,75.568,75.583,382620000.0
2007-09-06 06:30:00,75.61,75.632,75.562,75.571,340290000.0
2007-09-06 06:35:00,75.598,75.616,75.559,75.584,205890000.0
2007-09-06 06:40:00,75.57,75.612,75.57,75.598,528710000.0
2007-09-06 06:45:00,75.618,75.624,75.543,75.55,191240000.0
2007-09-06 06:50:00,75.541,75.57,75.519,75.547,315540000.0
2007-09-06 06:55:00,75.525,75.571,75.525,75.553,567820000.0
2007-09-06 07:00:00,75.575,75.586,75.543,75.57,359690000.0
2007-09-06 07:05:00,75.562,75.585,75.521,75.546,381460000.0
2007-09-06 07:10:00,75.521,75.55,75.486,75.499,460710000.0
2007-09-06 07:15:00,75.53,75.581,75.475,75.479,362980000.0
2007-09-06 07:20:00,75.472,75.568,75.472,75.561,342800000.0
2007-09-06 07:25:00,75.503,75.522,75.44,75.444,424490000.0
2007-09-06 07:30:00,75.495,75.495,75.433,75.442,253140000.0
2007-09-06 07:35:00,75.453,75.47,75.348,75.352,449530000.0
2007-09-06 07:40:00,75.385,75.422,75.344,75.395,527970000.0
2007-09-06 07:45:00,75.394,75.432,75.364,75.427,522560000.0
2007-09-06 07:50:00,75.401,75.478,75.399,75.459,577200000.0
2007-09-06 07:55:00,75.485,75.494,75.389,75.415,349270000.0
2007-09-06 08:00:00,75.403,75.491,75.403,75.481,467260000.0
2007-09-06 08:05:00,75.488,75.523,75.463,75.489,433710000.0
2007-09-06 08:10:00,75.467,75.526,75.467,75.523,486250000.0
2007-09-06 08:15:00,75.544,75.549,75.479,75.5,321510000.0
2007-09-06 08:20:00,75.46,75.512,75.46,75.499,476520000.0
2007-09-06 08:25:00,75.507,75.568,75.484,75.529,369700000.0
2007-09-06 08:30:00,75.504,75.551,75.487,75.55,404940000.0
2007-09-06 08:35:00,75.502,75.523,75.467,75.494,403670000.0
2007-09-06 08:40:00,75.489,75.522,75.452,75.452,315410000.0
2007-09-06 08:45:00,75.494,75.494,75.438,75.467,384140000.0
2007-09-06 08:50:00,75.497,75.512,75.452,75.467,515380000.0
2007-09-06 08:55:00,75.46,75.51,75.46,75.5,520570000.0
2007-09-06 09:00:00,75.519,75.54,75.486,75.515,530130000.0
2007-09-06 09:05:00,75.478,75.52,75.468,75.499,437550000.0
2007-09-06 09:10:00,75.484,75.515,75.467,75.499,487370000.0
2007-09-06 09:15:00,75.518,75.537,75.48,75.486,231980000.0
2007-09-06 09:20:00,75.514,75.522,75.493,75.493,256430000.0
2007-09-06 09:25:00,75.513,75.521,75.484,75.52,336910000.0
2007-09-06 09:30:00,75.533,75.593,75.505,75.578,398580000.0
2007-09-06 09:35:00,75.592,75.6,75.532,75.571,427990000.0
2007-09-06 09:40:00,75.557,75.592,75.554,75.57,409680000.0
2007-09-06 09:45:00,75.617,75.617,75.541,75.555,414400000.0
2007-09-06 09:50:00,75.584,75.584,75.533,75.544,445410000.0
2007-09-06 09:55:00,75.543,75.582,75.506,75.513,426420000.0
2007-09-06 10:00:00,75.551,75.589,75.506,75.553,427210000.0
2007-09-06 10:05:00,75.578,75.611,75.564,75.611,447270000.0
2007-09-06 10:10:00,75.573,75.626,75.565,75.608,430210000.0
2007-09-06 10:15:00,75.632,75.638,75.595,75.613,445880000.0
2007-09-06 10:20:00,75.593,75.622,75.575,75.579,515740000.0
2007-09-06 10:25:00,75.602,75.623,75.559,75.59,317090000.0
2007-09-06 10:30:00,75.595,75.598,75.551,75.578,343270000.0
2007-09-06 10:35:00,75.592,75.619,75.59,75.592,355390000.0
2007-09-06 10:40:00,75.577,75.61,75.561,75.576,344950000.0
2007-09-06 10:45:00,75.617,75.617,75.569,75.571,491910000.0
2007-09-06 10:50:00,75.583,75.609,75.555,75.609,234100000.0
2007-09-06 10:55:00,75.597,75.641,75.583,75.59,325730000.0
2007-09-06 11:00:00,75.632,75.673,75.593,75.673,316460000.0
2007-09-06 11:05:00,75.64,75.672,75.625,75.631,389050000.0
2007-09-06 11:10:00,75.645,75.674,75.618,75.649,170660000.0
2007-09-06 11:15:00,75.683,75.683,75.622,75.622,231120000.0
2007-09-06 11:20:00,75.635,75.663,75.576,75.612,281370000.0
2007-09-06 11:25:00,75.596,75.623,75.564,75.564,299050000.0
2007-09-06 11:30:00,75.586,75.586,75.479,75.479,291820000.0
2007-09-06 11:35:00,75.489,75.551,75.489,75.512,413490000.0
2007-09-06 11:40:00,75.498,75.557,75.493,75.543,451090000.0
2007-09-06 11:45:00,75.551,75.551,75.514,75.527,392720000.0
2007-09-06 11:50:00,75.543,75.563,75.513,75.542,406630000.0
2007-09-06 11:55:00,75.532,75.587,75.532,75.56,445380000.0
2007-09-06 12:00:00,75.58,75.58,75.447,75.483,513980000.0
2007-09-06 12:05:00,75.447,75.482,75.413,75.413,275240000.0
2007-09-06 12:10:00,75.407,75.423,75.325,75.389,426740000.0
2007-09-06 12:15:00,75.403,75.43,75.364,75.413,351960000.0
2007-09-06 12:20:00,75.399,75.435,75.343,75.363,295840000.0
2007-09-06 12:25:00,75.363,75.409,75.335,75.335,468430000.0
2007-09-06 12:30:00,75.373,75.38,75.316,75.357,317300000.0
2007-09-06 12:35:00,75.364,75.377,75.324,75.359,275030000.0
2007-09-06 12:40:00,75.347,75.379,75.327,75.346,485280000.0
2007-09-06 12:45:00,75.384,75.384,75.322,75.353,377780000.0
2007-09-06 12:50:00,75.373,75.386,75.318,75.344,229060000.0
2007-09-06 12:55:00,75.325,75.371,75.311,75.318,493430000.0
2007-09-06 13:00:00,75.369,75.369,75.311,75.326,585250000.0
2007-09-06 13:05:00,75.322,75.372,75.313,75.328,354220000.0
2007-09-06 13:10:00,75.341,75.373,75.298,75.309,493040000.0
2007-09-06 13:15:00,75.341,75.341,75.236,75.268,381170000.0
2007-09-06 13:20:00,75.286,75.338,75.267,75.305,390760000.0
2007-09-06 13:25:00,75.313,75.345,75.282,75.282,413650000.0
2007-09-06 13:30:00,75.315,75.351,75.287,75.297,313720000.0
2007-09-06 13:35:00,75.311,75.347,75.297,75.339,367390000.0
2007-09-06 13:40:00,75.306,75.367,75.306,75.332,506860000.0
2007-09-06 13:45:00,75.344,75.37,75.245,75.27,538760000.0
2007-09-06 13:50:00,75.247,75.323,75.247,75.262,550130000.0
2007-09-06 13:55:00,75.272,75.272,75.219,75.26,439730000.0
2007-09-06 14:00:00,75.279,75.3,75.241,75.241,502170000.0
2007-09-06 14:05:00,75.252,75.302,75.252,75.279,287900000.0
2007-09-06 14:10:00,75.303,75.359,75.284,75.355,281300000.0
2007-09-06 14:15:00,75.351,75.393,75.34,75.358,509340000.0
2007-09-06 14:20:00,75.354,75.417,75.354,75.39,571120000.0
2007-09-06 14:25:00,75.386,75.47,75.386,75.451,545270000.0
2007-09-06 14:30:00,75.487,75.576,75.468,75.554,483370000.0
2007-09-06 14:35:00,75.566,75.579,75.523,75.554,417420000.0
2007-09-06 14:40:00,75.545,75.57,75.518,75.558,462380000.0
2007-09-06 14:45:00,75.555,75.588,75.471,75.481,561120000.0
2007-09-06 14:50:00,75.493,75.533,75.455,75.505,538530000.0
2007-09-06 14:55:00,75.467,75.552,75.461,75.529,483080000.0
2007-09-06 15:00:00,75.521,75.66,75.512,75.636,427690000.0
2007-09-06 15:05:00,75.631,75.664,75.618,75.644,457770000.0
2007-09-06 15:10:00,75.655,75.677,75.629,75.643,437120000.0
2007-09-06 15:15:00,75.649,75.683,75.626,75.66,502280000.0
2007-09-06 15:20:00,75.63,75.677,75.63,75.666,309200000.0
2007-09-06 15:25:00,75.628,75.684,75.625,75.648,496490000.0
2007-09-06 15:30:00,75.673,75.698,75.63,75.649,509220000.0
2007-09-06 15:35:00,75.635,75.649,75.586,75.601,522900000.0
2007-09-06 15:40:00,75.614,75.66,75.583,75.647,432170000.0
2007-09-06 15:45:00,75.66,75.679,75.577,75.61,485470000.0
2007-09-06 15:50:00,75.594,75.623,75.547,75.548,447040000.0
2007-09-06 15:55:00,75.543,75.656,75.54,75.625,441390000.0
2007-09-06 16:00:00,75.64,75.663,75.549,75.561,388190000.0
2007-09-06 16:05:00,75.531,75.593,75.505,75.561,393160000.0
2007-09-06 16:10:00,75.535,75.614,75.526,75.549,501220000.0
2007-09-06 16:15:00,75.539,75.57,75.519,75.531,283190000.0
2007-09-06 16:20:00,75.544,75.563,75.473,75.517,434280000.0
2007-09-06 16:25:00,75.54,75.59,75.52,75.584,333970000.0
2007-09-06 16:30:00,75.575,75.616,75.546,75.594,288170000.0
2007-09-06 16:35:00,75.593,75.679,75.574,75.653,462510000.0
2007-09-06 16:40:00,75.639,75.691,75.599,75.604,320460000.0
2007-09-06 16:45:00,75.597,75.642,75.594,75.602,259180000.0
2007-09-06 16:50:00,75.625,75.685,75.591,75.643,467070000.0
2007-09-06 16:55:00,75.652,75.711,75.607,75.64,361800000.0
2007-09-06 17:00:00,75.652,75.652,75.54,75.583,210300000.0
2007-09-06 17:05:00,75.582,75.618,75.514,75.514,481440000.0
2007-09-06 17:10:00,75.519,75.596,75.518,75.596,567270000.0
2007-09-06 17:15:00,75.587,75.607,75.541,75.582,344820000.0
2007-09-06 17:20:00,75.608,75.686,75.594,75.644,485550000.0
2007-09-06 17:25:00,75.633,75.697,75.63,75.64,378030000.0
2007-09-06 17:30:00,75.668,75.737,75.651,75.697,381400000.0
2007-09-06 17:35:00,75.711,75.725,75.671,75.687,402520000.0
2007-09-06 17:40:00,75.683,75.764,75.683,75.74,295330000.0
2007-09-06 17:45:00,75.761,75.768,75.695,75.739,375150000.0
2007-09-06 17:50:00,75.726,75.754,75.685,75.697,503880000.0
2007-09-06 17:55:00,75.688,75.729,75.675,75.689,509950000.0
2007-09-06 18:00:00,75.723,75.723,75.655,75.693,531930000.0
2007-09-06 18:05:00,75.679,75.718,75.666,75.682,421730000.0
2007-09-06 18:10:00,75.669,75.702,75.665,75.702,497700000.0
2007-09-06 18:15:00,75.722,75.779,75.695,75.732,380630000.0
2007-09-06 18:20:00,75.734,75.749,75.693,75.738,584340000.0
2007-09-06 18:25:00,75.707,75.735,75.703,75.735,331960000.0
2007-09-06 18:30:00,75.722,75.754,75.696,75.708,462750000.0
2007-09-06 18:35:00,75.712,75.762,75.706,75.732,544370000.0
2007-09-06 18:40:00,75.74,75.761,75.711,75.717,260250000.0
2007-09-06 18:45:00,75.747,75.757,75.689,75.739,307100000.0
2007-09-06 18:50:00,75.76,75.769,75.706,75.72,539910000.0
2007-09-06 18:55:00,75.733,75.757,75.722,75.74,465800000.0
2007-09-06 19:00:00,75.769,75.785,75.749,75.768,350190000.0
2007-09-06 19:05:00,75.78,75.81,75.727,75.729,485630000.0
2007-09-06 19:10:00,75.756,75.764,75.679,75.685,320810000.0
2007-09-06 19:15:00,75.722,75.722,75.654,75.676,336600000.0
2007-09-06 19:20:00,75.661,75.704,75.651,75.688,423080000.0
2007-09-06 19:25:00,75.678,75.704,75.657,75.676,274760000.0
2007-09-06 19:30:00,75.692,75.692,75.626,75.635,434580000.0
2007-09-06 19:35:00,75.649,75.672,75.624,75.643,530020000.0
2007-09-06 19:40:00,75.665,75.672,75.643,75.658,486800000.0
2007-09-06 19:45:00,75.67,75.705,75.661,75.683,586570000.0
2007-09-06 19:50:00,75.673,75.73,75.673,75.725,353480000.0
2007-09-06 19:55:00,75.688,75.741,75.684,75.702,519790000.0
2007-09-06 20:00:00,75.713,75.741,75.668,75.69,527380000.0
2007-09-06 20:05:00,75.697,75.721,75.669,75.697,342010000.0
2007-09-06 20:10:00,75.709,75.757,75.687,75.735,489940000.0
2007-09-06 20:15:00,75.734,75.745,75.694,75.722,322110000.0
2007-09-06 20:20:00,75.704,75.759,75.684,75.738,434860000.0
2007-09-06 20:25:00,75.736,75.789,75.715,75.734,361010000.0
2007-09-06 20:30:00,75.742,75.752,75.692,75.702,393220000.0
2007-09-06 20:35:00,75.711,75.741,75.69,75.722,297130000.0
2007-09-06 20:40:00,75.707,75.732,75.681,75.695,299370000.0
2007-09-06 20:45:00,75.716,75.718,75.671,75.685,384070000.0
2007-09-06 20:50:00,75.724,75.724,75.645,75.703,411380000.0
2007-09-06 20:55:00,75.694,75.713,75.672,75.71,500580000.0
2007-09-06 21:00:00,75.695,75.712,75.689,75.698,353650000.0
2007-09-06 21:05:00,75.718,75.742,75.704,75.711,611480000.0
2007-09-06 21:10:00,75.712,75.751,75.705,75.721,399330000.0
2007-09-06 21:15:00,75.738,75.739,75.696,75.716,478700000.0
2007-09-06 21:20:00,75.722,75.738,75.676,75.711,463420000.0
2007-09-06 21:25:00,75.716,75.727,75.699,75.7,418210000.0
2007-09-06 21:30:00,75.735,75.739,75.697,75.708,366280000.0
2007-09-06 21:35:00,75.716,75.755,75.708,75.747,437950000.0
2007-09-06 21:40:00,75.708,75.717,75.693,75.705,435340000.0
2007-09-06 21:45:00,75.737,75.737,75.718,75.726,408960000.0
2007-09-06 21:50:00,75.716,75.716,75.675,75.701,417980000.0
2007-09-06 21:55:00,75.705,75.72,75.692,75.719,336710000.0
2007-09-06 22:00:00,75.747,75.753,75.707,75.722,394370000.0
2007-09-06 22:05:00,75.746,75.746,75.696,75.712,385600000.0
2007-09-06 22:10:00,75.698,75.717,75.689,75.689,218010000.0
2007-09-06 22:15:00,75.757,75.757,75.713,75.721,401520000.0
2007-09-06 22:20:00,75.71,75.753,75.695,75.731,157830000.0
2007-09-06 22:25:00,75.72,75.751,75.705,75.705,163060000.0
2007-09-06 22:30:00,75.717,75.739,75.699,75.72,249400000.0
2007-09-06 22:35:00,75.715,75.736,75.697,75.72,254890000.0
2007-09-06 22:40:00,75.711,75.715,75.699,75.715,348050000.0
2007-09-06 22:45:00,75.757,75.759,75.729,75.729,43070000.0
2007-09-06 22:50:00,75.718,75.744,75.701,75.719,101570000.0
2007-09-06 22:55:00,75.707,75.76,75.707,75.722,373980000.0
2007-09-06 23:00:00,75.756,75.758,75.727,75.727,194670000.0
2007-09-06 23:05:00,75.762,75.762,75.709,75.731,129170000.0
2007-09-06 23:10:00,75.73,75.746,75.722,75.728,253760000.0
2007-09-06 23:15:00,75.739,75.755,75.716,75.718,105490000.0
2007-09-06 23:20:00,75.706,75.747,75.679,75.741,320740000.0
2007-09-06 23:25:00,75.744,75.744,75.709,75.709,209660000.0
2007-09-06 23:30:00,75.743,75.753,75.676,75.7,373890000.0
2007-09-06 23:35:00,75.733,75.767,75.708,75.759,178900000.0
2007-09-06 23:40:00,75.717,75.729,75.698,75.728,362000000.0
2007-09-06 23:45:00,75.76,75.76,75.717,75.734,307030000.0
2007-09-06 23:50:00,75.748,75.774,75.731,75.741,458920000.0
2007-09-06 23:55:00,75.727,75.754,75.72,75.745,334950000.0
2007-09-07 00:00:00,75.785,75.785,75.739,75.761,133930000.0
2007-09-07 00:05:00,75.731,75.764,75.728,75.75,365520000.0
2007-09-07 00:10:00,75.758,75.776,75.737,75.743,100370000.0
2007-09-07 00:15:00,75.763,75.763,75.713,75.736,134760000.0
2007-09-07 00:20:00,75.756,75.757,75.718,75.72,160840000.0
2007-09-07 00:25:00,75.704,75.704,75.667,75.669,158840000.0
2007-09-07 00:30:00,75.705,75.708,75.7,75.7,105320000.0
2007-09-07 00:35:00,75.655,75.667,75.633,75.65,483430000.0
2007-09-07 00:40:00,75.657,75.68,75.642,75.649,282140000.0
2007-09-07 00:45:00,75.681,75.684,75.646,75.662,167250000.0
2007-09-07 00:50:00,75.643,75.676,75.631,75.667,356540000.0
2007-09-07 00:55:00,75.656,75.685,75.65,75.668,289200000.0
2007-09-07 01:00:00,75.68,75.727,75.675,75.72,242420000.0
2007-09-07 01:05:00,75.725,75.726,75.674,75.674,221590000.0
2007-09-07 01:10:00,75.676,75.715,75.676,75.687,286950000.0
2007-09-07 01:15:00,75.715,75.826,75.701,75.743,307890000.0
2007-09-07 01:20:00,75.754,75.784,75.699,75.745,410780000.0
2007-09-07 01:25:00,75.766,75.766,75.71,75.716,144060000.0
2007-09-07 01:30:00,75.744,75.744,75.698,75.72,389760000.0
2007-09-07 01:35:00,75.71,75.753,75.707,75.711,619860000.0
2007-09-07 01:40:00,75.718,75.732,75.687,75.688,454330000.0
2007-09-07 01:45:00,75.74,75.74,75.679,75.701,644290000.0
2007-09-07 01:50:00,75.697,75.718,75.655,75.668,423720000.0
2007-09-07 01:55:00,75.679,75.739,75.679,75.728,437480000.0
2007-09-07 02:00:00,75.749,75.749,75.664,75.699,391250000.0
2007-09-07 02:05:00,75.715,75.715,75.645,75.677,329050000.0
2007-09-07 02:10:00,75.669,75.712,75.635,75.638,357810000.0
2007-09-07 02:15:00,75.669,75.669,75.628,75.639,413790000.0
2007-09-07 02:20:00,75.657,75.698,75.615,75.634,405300000.0
2007-09-07 02:25:00,75.628,75.662,75.612,75.616,622960000.0
2007-09-07 02:30:00,75.627,75.632,75.6,75.6,342600000.0
2007-09-07 02:35:00,75.615,75.654,75.592,75.617,266840000.0
2007-09-07 02:40:00,75.593,75.603,75.562,75.589,479480000.0
2007-09-07 02:45:00,75.616,75.648,75.594,75.627,562140000.0
2007-09-07 02:50:00,75.637,75.688,75.637,75.68,446560000.0
2007-09-07 02:55:00,75.642,75.672,75.641,75.656,420450000.0
2007-09-07 03:00:00,75.701,75.701,75.658,75.676,300140000.0
2007-09-07 03:05:00,75.669,75.709,75.667,75.673,445620000.0
2007-09-07 03:10:00,75.704,75.707,75.65,75.658,562630000.0
2007-09-07 03:15:00,75.689,75.697,75.653,75.663,457470000.0
2007-09-07 03:20:00,75.68,75.68,75.617,75.635,556030000.0
2007-09-07 03:25:00,75.631,75.663,75.61,75.628,648110000.0
2007-09-07 03:30:00,75.629,75.676,75.62,75.646,259830000.0
2007-09-07 03:35:00,75.639,75.677,75.639,75.653,446100000.0
2007-09-07 03:40:00,75.637,75.658,75.609,75.632,582750000.0
2007-09-07 03:45:00,75.635,75.64,75.587,75.597,476770000.0
2007-09-07 03:50:00,75.589,75.632,75.572,75.584,488880000.0
2007-09-07 03:55:00,75.609,75.612,75.561,75.575,518160000.0
2007-09-07 04:00:00,75.615,75.642,75.569,75.624,420920000.0
2007-09-07 04:05:00,75.599,75.638,75.565,75.575,570250000.0
2007-09-07 04:10:00,75.576,75.612,75.575,75.597,467290000.0
2007-09-07 04:15:00,75.625,75.625,75.561,75.613,428960000.0
2007-09-07 04:20:00,75.581,75.638,75.581,75.583,392450000.0
2007-09-07 04:25:00,75.596,75.611,75.562,75.597,330030000.0
2007-09-07 04:30:00,75.611,75.631,75.569,75.59,576790000.0
2007-09-07 04:35:00,75.576,75.6,75.553,75.574,308530000.0
2007-09-07 04:40:00,75.569,75.621,75.569,75.615,403770000.0
2007-09-07 04:45:00,75.622,75.631,75.581,75.604,288210000.0
2007-09-07 04:50:00,75.606,75.65,75.596,75.614,164180000.0
2007-09-07 04:55:00,75.587,75.63,75.574,75.617,233800000.0
2007-09-07 05:00:00,75.64,75.64,75.597,75.602,576790000.0
2007-09-07 05:05:00,75.587,75.625,75.584,75.621,278800000.0
2007-09-07 05:10:00,75.588,75.6,75.558,75.568,241160000.0
2007-09-07 05:15:00,75.59,75.615,75.566,75.567,563970000.0
2007-09-07 05:20:00,75.58,75.626,75.577,75.605,308490000.0
2007-09-07 05:25:00,75.598,75.604,75.557,75.581,173640000.0
2007-09-07 05:30:00,75.603,75.603,75.535,75.565,449860000.0
2007-09-07 05:35:00,75.573,75.58,75.518,75.539,447350000.0
2007-09-07 05:40:00,75.525,75.552,75.513,75.544,235900000.0
2007-09-07 05:45:00,75.543,75.547,75.512,75.545,573080000.0
2007-09-07 05:50:00,75.508,75.528,75.446,75.455,400470000.0
2007-09-07 05:55:00,75.463,75.501,75.438,75.476,301070000.0
2007-09-07 06:00:00,75.507,75.509,75.462,75.497,553090000.0
2007-09-07 06:05:00,75.507,75.51,75.457,75.481,614750000.0
2007-09-07 06:10:00,75.516,75.526,75.484,75.492,471370000.0
2007-09-07 06:15:00,75.524,75.529,75.47,75.504,498880000.0
2007-09-07 06:20:00,75.561,75.561,75.489,75.516,375220000.0
2007-09-07 06:25:00,75.527,75.557,75.485,75.493,369540000.0
2007-09-07 06:30:00,75.506,75.511,75.471,75.471,239090000.0
2007-09-07 06:35:00,75.463,75.504,75.441,75.495,260890000.0
2007-09-07 06:40:00,75.485,75.494,75.403,75.413,523740000.0
2007-09-07 06:45:00,75.444,75.444,75.391,75.422,232850000.0
2007-09-07 06:50:00,75.429,75.472,75.421,75.466,329130000.0
2007-09-07 06:55:00,75.481,75.508,75.422,75.422,489850000.0
2007-09-07 07:00:00,75.443,75.463,75.407,75.421,438810000.0
2007-09-07 07:05:00,75.434,75.473,75.434,75.45,366330000.0
2007-09-07 07:10:00,75.455,75.467,75.419,75.457,459880000.0
2007-09-07 07:15:00,75.45,75.45,75.389,75.415,360080000.0
2007-09-07 07:20:00,75.403,75.423,75.365,75.365,337340000.0
2007-09-07 07:25:00,75.394,75.438,75.359,75.414,416030000.0
2007-09-07 07:30:00,75.457,75.458,75.406,75.45,258960000.0
2007-09-07 07:35:00,75.454,75.514,75.443,75.509,376790000.0
2007-09-07 07:40:00,75.502,75.561,75.502,75.502,538410000.0
2007-09-07 07:45:00,75.542,75.542,75.458,75.466,434780000.0
2007-09-07 07:50:00,75.476,75.513,75.46,75.47,503100000.0
2007-09-07 07:55:00,75.459,75.5,75.425,75.437,374720000.0
2007-09-07 08:00:00,75.475,75.482,75.416,75.416,522810000.0
2007-09-07 08:05:00,75.422,75.482,75.422,75.449,463440000.0
2007-09-07 08:10:00,75.472,75.501,75.454,75.466,534810000.0
2007-09-07 08:15:00,75.481,75.491,75.437,75.446,268290000.0
2007-09-07 08:20:00,75.443,75.486,75.433,75.461,475050000.0
2007-09-07 08:25:00,75.431,75.463,75.421,75.436,365550000.0
2007-09-07 08:30:00,75.431,75.471,75.418,75.443,382920000.0
2007-09-07 08:35:00,75.451,75.463,75.428,75.433,393790000.0
2007-09-07 08:40:00,75.438,75.467,75.421,75.437,220650000.0
2007-09-07 08:45:00,75.467,75.467,75.423,75.439,369990000.0
2007-09-07 08:50:00,75.429,75.458,75.427,75.455,308290000.0
2007-09-07 08:55:00,75.42,75.476,75.413,75.428,494330000.0
2007-09-07 09:00:00,75.49,75.49,75.418,75.433,437440000.0
2007-09-07 09:05:00,75.42,75.477,75.42,75.43,416730000.0
2007-09-07 09:10:00,75.421,75.461,75.418,75.447,480850000.0
2007-09-07 09:15:00,75.457,75.457,75.336,75.382,256940000.0
2007-09-07 09:20:00,75.397,75.425,75.334,75.357,438290000.0
2007-09-07 09:25:00,75.344,75.389,75.307,75.367,447290000.0
2007-09-07 09:30:00,75.377,75.393,75.354,75.373,415290000.0
2007-09-07 09:35:00,75.381,75.42,75.36,75.411,433460000.0
2007-09-07 09:40:00,75.4,75.441,75.393,75.413,416740000.0
2007-09-07 09:45:00,75.413,75.422,75.376,75.394,406580000.0
2007-09-07 09:50:00,75.384,75.488,75.384,75.444,579850000.0
2007-09-07 09:55:00,75.433,75.489,75.425,75.488,433530000.0
2007-09-07 10:00:00,75.485,75.486,75.433,75.433,420810000.0
2007-09-07 10:05:00,75.441,75.467,75.426,75.446,441870000.0
2007-09-07 10:10:00,75.44,75.483,75.405,75.405,432770000.0
2007-09-07 10:15:00,75.445,75.45,75.394,75.43,454190000.0
2007-09-07 10:20:00,75.422,75.465,75.418,75.43,416070000.0
2007-09-07 10:25:00,75.441,75.483,75.427,75.429,315700000.0
2007-09-07 10:30:00,75.454,75.47,75.417,75.428,362540000.0
2007-09-07 10:35:00,75.424,75.459,75.405,75.409,362730000.0
2007-09-07 10:40:00,75.433,75.458,75.399,75.432,336590000.0
2007-09-07 10:45:00,75.454,75.461,75.424,75.439,310080000.0
2007-09-07 10:50:00,75.435,75.487,75.432,75.438,224120000.0
2007-09-07 10:55:00,75.451,75.513,75.432,75.432,327460000.0
2007-09-07 11:00:00,75.456,75.464,75.421,75.436,301960000.0
2007-09-07 11:05:00,75.429,75.502,75.425,75.463,380990000.0
2007-09-07 11:10:00,75.471,75.498,75.437,75.467,134680000.0
2007-09-07 11:15:00,75.483,75.52,75.444,75.482,239730000.0
2007-09-07 11:20:00,75.465,75.491,75.381,75.387,267300000.0
2007-09-07 11:25:00,75.411,75.44,75.378,75.435,303260000.0
2007-09-07 11:30:00,75.439,75.449,75.377,75.4,290080000.0
2007-09-07 11:35:00,75.414,75.441,75.394,75.431,392670000.0
2007-09-07 11:40:00,75.442,75.442,75.399,75.399,307420000.0
2007-09-07 11:45:00,75.436,75.451,75.409,75.435,451300000.0
2007-09-07 11:50:00,75.454,75.457,75.414,75.421,377710000.0
2007-09-07 11:55:00,75.413,75.494,75.405,75.482,414750000.0
2007-09-07 12:00:00,75.492,75.503,75.454,75.454,495390000.0
2007-09-07 12:05:00,75.456,75.489,75.422,75.459,262880000.0
2007-09-07 12:10:00,75.427,75.476,75.427,75.441,405530000.0
2007-09-07 12:15:00,75.475,75.478,75.43,75.434,257510000.0
2007-09-07 12:20:00,75.415,75.511,75.408,75.47,304660000.0
2007-09-07 12:25:00,75.476,75.508,75.472,75.473,440180000.0
2007-09-07 12:30:00,75.498,75.531,75.471,75.509,276760000.0
2007-09-07 12:35:00,75.536,75.555,75.504,75.547,256260000.0
2007-09-07 12:40:00,75.565,75.597,75.545,75.571,449700000.0
2007-09-07 12:45:00,75.594,75.594,75.546,75.56,354360000.0
2007-09-07 12:50:00,75.567,75.579,75.525,75.55,224460000.0
2007-09-07 12:55:00,75.539,75.551,75.517,75.536,457620000.0
2007-09-07 13:00:00,75.566,75.567,75.493,75.493,537500000.0
2007-09-07 13:05:00,75.498,75.531,75.494,75.512,272060000.0
2007-09-07 13:10:00,75.498,75.523,75.474,75.494,461770000.0
2007-09-07 13:15:00,75.504,75.533,75.48,75.493,376140000.0
2007-09-07 13:20:00,75.526,75.538,75.472,75.503,373060000.0
2007-09-07 13:25:00,75.497,75.561,75.496,75.529,412660000.0
2007-09-07 13:30:00,75.553,75.573,75.498,75.572,304190000.0
2007-09-07 13:35:00,75.525,75.584,75.484,75.549,377750000.0
2007-09-07 13:40:00,75.496,75.566,75.49,75.564,507340000.0
2007-09-07 13:45:00,75.573,75.573,75.486,75.49,509050000.0
2007-09-07 13:50:00,75.501,75.581,75.489,75.579,528930000.0
2007-09-07 13:55:00,75.527,75.605,75.501,75.526,450810000.0
2007-09-07 14:00:00,75.582,75.595,75.501,75.517,500100000.0
2007-09-07 14:05:00,75.525,75.586,75.519,75.586,278550000.0
2007-09-07 14:10:00,75.52,75.596,75.515,75.528,285190000.0
2007-09-07 14:15:00,75.523,75.623,75.514,75.603,503020000.0
2007-09-07 14:20:00,75.554,75.618,75.512,75.528,548730000.0
2007-09-07 14:25:00,75.537,75.623,75.481,75.481,537150000.0
2007-09-07 14:30:00,75.553,75.577,74.938,75.181,458290000.0
2007-09-07 14:35:00,75.05,75.185,74.96,75.02,421690000.0
2007-09-07 14:40:00,75.028,75.142,74.879,74.897,458150000.0
2007-09-07 14:45:00,74.887,75.02,74.828,74.905,546040000.0
2007-09-07 14:50:00,74.897,74.964,74.834,74.894,528910000.0
2007-09-07 14:55:00,74.893,74.991,74.881,74.925,466790000.0
2007-09-07 15:00:00,74.979,74.979,74.799,74.804,409930000.0
2007-09-07 15:05:00,74.795,74.894,74.773,74.844,436080000.0
2007-09-07 15:10:00,74.764,74.824,74.649,74.716,429830000.0
2007-09-07 15:15:00,74.723,74.886,74.715,74.8,482510000.0
2007-09-07 15:20:00,74.875,74.903,74.74,74.822,402540000.0
2007-09-07 15:25:00,74.774,74.863,74.738,74.798,495140000.0
2007-09-07 15:30:00,74.741,74.799,74.551,74.651,505210000.0
2007-09-07 15:35:00,74.635,74.706,74.536,74.625,544640000.0
2007-09-07 15:40:00,74.569,74.749,74.53,74.68,437840000.0
2007-09-07 15:45:00,74.675,74.792,74.626,74.702,503930000.0
2007-09-07 15:50:00,74.692,74.791,74.643,74.692,443260000.0
2007-09-07 15:55:00,74.783,74.83,74.701,74.774,462150000.0
2007-09-07 16:00:00,74.778,74.847,74.711,74.722,391840000.0
2007-09-07 16:05:00,74.719,74.827,74.719,74.737,416860000.0
2007-09-07 16:10:00,74.748,74.805,74.635,74.674,499550000.0
2007-09-07 16:15:00,74.739,74.764,74.642,74.696,284660000.0
2007-09-07 16:20:00,74.703,74.779,74.697,74.705,416470000.0
2007-09-07 16:25:00,74.775,74.811,74.681,74.782,348570000.0
2007-09-07 16:30:00,74.786,74.786,74.551,74.569,297740000.0
2007-09-07 16:35:00,74.567,74.657,74.513,74.519,465290000.0
2007-09-07 16:40:00,74.506,74.611,74.473,74.505,330080000.0
2007-09-07 16:45:00,74.498,74.569,74.422,74.427,259100000.0
2007-09-07 16:50:00,74.483,74.492,74.325,74.371,500800000.0
2007-09-07 16:55:00,74.446,74.446,74.353,74.353,360830000.0
2007-09-07 17:00:00,74.364,74.399,74.26,74.321,222760000.0
2007-09-07 17:05:00,74.287,74.383,74.287,74.369,463460000.0
2007-09-07 17:10:00,74.345,74.389,74.256,74.276,571480000.0
2007-09-07 17:15:00,74.293,74.317,74.22,74.263,346740000.0
2007-09-07 17:20:00,74.278,74.319,74.167,74.179,483570000.0
2007-09-07 17:25:00,74.193,74.238,74.158,74.208,385140000.0
2007-09-07 17:30:00,74.204,74.296,74.165,74.274,377880000.0
2007-09-07 17:35:00,74.289,74.41,74.289,74.356,404110000.0
2007-09-07 17:40:00,74.383,74.39,74.29,74.349,302040000.0
2007-09-07 17:45:00,74.415,74.466,74.333,74.406,380990000.0
2007-09-07 17:50:00,74.399,74.492,74.385,74.391,516050000.0
2007-09-07 17:55:00,74.438,74.518,74.393,74.443,505530000.0
2007-09-07 18:00:00,74.464,74.494,74.326,74.338,540440000.0
2007-09-07 18:05:00,74.314,74.402,74.277,74.402,434250000.0
2007-09-07 18:10:00,74.354,74.424,74.322,74.366,497510000.0
2007-09-07 18:15:00,74.372,74.372,74.297,74.308,390160000.0
2007-09-07 18:20:00,74.314,74.319,74.265,74.295,595740000.0
2007-09-07 18:25:00,74.308,74.399,74.308,74.395,330090000.0
2007-09-07 18:30:00,74.423,74.431,74.35,74.368,468340000.0
2007-09-07 18:35:00,74.383,74.437,74.353,74.353,546590000.0
2007-09-07 18:40:00,74.395,74.405,74.312,74.314,254290000.0
2007-09-07 18:45:00,74.371,74.371,74.291,74.333,305540000.0
2007-09-07 18:50:00,74.303,74.366,74.291,74.34,564840000.0
2007-09-07 18:55:00,74.294,74.373,74.291,74.373,472320000.0
2007-09-07 19:00:00,74.373,74.383,74.315,74.346,365170000.0
2007-09-07 19:05:00,74.32,74.409,74.315,74.382,502170000.0
2007-09-07 19:10:00,74.419,74.431,74.378,74.401,344240000.0
2007-09-07 19:15:00,74.437,74.437,74.36,74.373,328160000.0
2007-09-07 19:20:00,74.399,74.423,74.334,74.346,440130000.0
2007-09-07 19:25:00,74.378,74.378,74.315,74.341,273150000.0
2007-09-07 19:30:00,74.357,74.358,74.312,74.329,455700000.0
2007-09-07 19:35:00,74.339,74.369,74.303,74.314,524850000.0
2007-09-07 19:40:00,74.301,74.336,74.283,74.332,494700000.0
2007-09-07 19:45:00,74.338,74.338,74.284,74.334,574230000.0
2007-09-07 19:50:00,74.317,74.368,74.3,74.362,363130000.0
2007-09-07 19:55:00,74.314,74.368,74.306,74.339,544220000.0
2007-09-07 20:00:00,74.342,74.342,74.249,74.298,535740000.0
2007-09-07 20:05:00,74.297,74.343,74.293,74.301,353580000.0
2007-09-07 20:10:00,74.29,74.356,74.278,74.35,500230000.0
2007-09-07 20:15:00,74.324,74.356,74.311,74.32,329340000.0
2007-09-07 20:20:00,74.305,74.359,74.298,74.359,324280000.0
2007-09-07 20:25:00,74.32,74.381,74.299,74.312,361530000.0
2007-09-07 20:30:00,74.349,74.349,74.287,74.332,391880000.0
2007-09-07 20:35:00,74.304,74.4,74.288,74.361,295270000.0
2007-09-07 20:40:00,74.355,74.378,74.318,74.321,416430000.0
2007-09-07 20:45:00,74.365,74.366,74.289,74.289,392650000.0
2007-09-07 20:50:00,74.298,74.35,74.28,74.297,536310000.0
2007-09-07 20:55:00,74.317,74.35,74.259,74.313,461010000.0
2007-09-07 21:00:00,74.278,74.317,74.277,74.3,329500000.0
2007-09-07 21:05:00,74.323,74.381,74.297,74.315,519860000.0
2007-09-07 21:10:00,74.297,74.368,74.294,74.34,378460000.0
2007-09-07 21:15:00,74.37,74.37,74.321,74.34,474540000.0
2007-09-07 21:20:00,74.326,74.37,74.271,74.271,466250000.0
2007-09-07 21:25:00,74.274,74.339,74.253,74.272,409530000.0
2007-09-07 21:30:00,74.301,74.36,74.266,74.285,435870000.0
2007-09-07 21:35:00,74.283,74.368,74.281,74.31,438220000.0
2007-09-07 21:40:00,74.295,74.337,74.28,74.3,435890000.0
2007-09-07 21:45:00,74.332,74.346,74.291,74.344,577220000.0
2007-09-07 21:50:00,74.335,74.405,74.327,74.384,435320000.0
2007-09-07 21:55:00,74.387,74.403,74.321,74.329,442100000.0
2007-09-07 22:00:00,74.322,74.365,74.319,74.325,472180000.0
2007-09-07 22:05:00,74.333,74.391,74.331,74.352,464190000.0
2007-09-07 22:10:00,74.346,74.366,74.338,74.366,199730000.0
2007-09-07 22:15:00,74.377,74.42,74.367,74.367,400380000.0
2007-09-07 22:20:00,74.369,74.416,74.369,74.371,292600000.0
2007-09-07 22:25:00,74.378,74.402,74.368,74.388,289780000.0
2007-09-07 22:30:00,74.383,74.414,74.379,74.407,181500000.0
2007-09-07 22:35:00,74.42,74.427,74.375,74.375,325060000.0
2007-09-07 22:40:00,74.381,74.428,74.373,74.398,477130000.0
2007-09-07 22:45:00,74.416,74.416,74.328,74.328,127730000.0
2007-09-07 22:50:00,74.336,74.382,74.33,74.375,285270000.0
2007-09-07 22:55:00,74.386,74.388,74.312,74.313,351150000.0
2007-09-10 02:00:00,74.008,74.035,73.973,74.002,520540000.0
2007-09-10 02:05:00,73.99,74.035,73.929,73.956,433440000.0
2007-09-10 02:10:00,73.934,73.952,73.909,73.931,634710000.0
2007-09-10 02:15:00,73.978,74.006,73.943,73.947,449060000.0
2007-09-10 02:20:00,73.953,73.989,73.947,73.963,595120000.0
2007-09-10 02:25:00,73.972,74.022,73.95,73.951,419040000.0
2007-09-10 02:30:00,73.99,73.99,73.939,73.962,296320000.0
2007-09-10 02:35:00,73.952,73.982,73.924,73.924,445530000.0
2007-09-10 02:40:00,73.927,73.934,73.871,73.872,286650000.0
2007-09-10 02:45:00,73.897,73.897,73.789,73.789,334420000.0
2007-09-10 02:50:00,73.797,73.811,73.726,73.726,430470000.0
2007-09-10 02:55:00,73.731,73.771,73.724,73.739,302560000.0
2007-09-10 03:00:00,73.739,73.799,73.739,73.785,444930000.0
2007-09-10 03:05:00,73.762,73.824,73.761,73.809,456840000.0
2007-09-10 03:10:00,73.79,73.842,73.765,73.842,176050000.0
2007-09-10 03:15:00,73.842,73.862,73.817,73.823,318840000.0
2007-09-10 03:20:00,73.818,73.91,73.818,73.866,554760000.0
2007-09-10 03:25:00,73.879,73.888,73.823,73.829,226930000.0
2007-09-10 03:30:00,73.843,73.88,73.819,73.868,317280000.0
2007-09-10 03:35:00,73.871,73.935,73.867,73.896,456260000.0
2007-09-10 03:40:00,73.909,73.931,73.884,73.916,248190000.0
2007-09-10 03:45:00,73.948,74.023,73.938,73.974,287010000.0
2007-09-10 03:50:00,73.975,74.05,73.971,74.022,368120000.0
2007-09-10 03:55:00,74.019,74.021,73.96,73.982,297200000.0
2007-09-10 04:00:00,73.966,74.001,73.936,73.967,417770000.0
2007-09-10 04:05:00,73.959,74.027,73.959,73.998,442260000.0
2007-09-10 04:10:00,73.992,74.011,73.958,73.958,313140000.0
2007-09-10 04:15:00,73.985,74.014,73.937,74.01,438430000.0
2007-09-10 04:20:00,73.999,74.035,73.973,73.973,483290000.0
2007-09-10 04:25:00,73.969,74.018,73.926,74.018,372030000.0
2007-09-10 04:30:00,74.014,74.02,73.979,73.982,306640000.0
2007-09-10 04:35:00,73.995,74.002,73.962,74.002,356140000.0
2007-09-10 04:40:00,73.974,73.991,73.958,73.961,96920000.0
2007-09-10 04:45:00,73.984,74.009,73.957,73.985,290120000.0
2007-09-10 04:50:00,73.986,74.015,73.98,73.999,178920000.0
2007-09-10 04:55:00,74.016,74.021,73.978,74.009,336560000.0
2007-09-10 05:00:00,74.013,74.015,73.982,74.003,361450000.0
2007-09-10 05:05:00,74.018,74.018,73.974,74.0,266170000.0
2007-09-10 05:10:00,73.999,74.004,73.961,73.965,125930000.0
2007-09-10 05:15:00,74.008,74.027,73.971,73.978,462620000.0
2007-09-10 05:20:00,74.016,74.016,73.959,74.002,305310000.0
2007-09-10 05:25:00,73.96,74.017,73.96,73.985,246420000.0
2007-09-10 05:30:00,74.021,74.027,73.974,73.983,294110000.0
2007-09-10 05:35:00,74.017,74.037,73.991,74.03,278440000.0
2007-09-10 05:40:00,74.011,74.046,73.996,74.046,401270000.0
2007-09-10 05:45:00,74.056,74.071,74.021,74.046,458030000.0
2007-09-10 05:50:00,74.085,74.149,74.053,74.141,464180000.0
2007-09-10 05:55:00,74.124,74.204,74.124,74.165,453500000.0
2007-09-10 06:00:00,74.16,74.186,74.127,74.144,437620000.0
2007-09-10 06:05:00,74.168,74.211,74.158,74.193,405420000.0
2007-09-10 06:10:00,74.189,74.23,74.159,74.159,557410000.0
2007-09-10 06:15:00,74.176,74.183,74.14,74.155,457280000.0
2007-09-10 06:20:00,74.149,74.201,74.143,74.201,432530000.0
2007-09-10 06:25:00,74.184,74.206,74.172,74.197,448460000.0
2007-09-10 06:30:00,74.224,74.29,74.199,74.269,397690000.0
2007-09-10 06:35:00,74.26,74.29,74.239,74.24,453010000.0
2007-09-10 06:40:00,74.225,74.225,74.181,74.212,448710000.0
2007-09-10 06:45:00,74.228,74.232,74.188,74.228,414920000.0
2007-09-10 06:50:00,74.213,74.293,74.212,74.283,692840000.0
2007-09-10 06:55:00,74.265,74.268,74.222,74.23,325360000.0
2007-09-10 07:00:00,74.24,74.286,74.225,74.242,462550000.0
2007-09-10 07:05:00,74.25,74.252,74.137,74.139,543080000.0
2007-09-10 07:10:00,74.154,74.183,74.149,74.158,380680000.0
2007-09-10 07:15:00,74.186,74.186,74.148,74.158,398480000.0
2007-09-10 07:20:00,74.193,74.198,74.148,74.198,281400000.0
2007-09-10 07:25:00,74.171,74.202,74.155,74.202,361860000.0
2007-09-10 07:30:00,74.184,74.208,74.166,74.189,362940000.0
2007-09-10 07:35:00,74.198,74.2,74.155,74.168,405400000.0
2007-09-10 07:40:00,74.151,74.179,74.139,74.159,306420000.0
2007-09-10 07:45:00,74.183,74.183,74.14,74.169,475460000.0
2007-09-10 07:50:00,74.157,74.182,74.111,74.148,344670000.0
2007-09-10 07:55:00,74.163,74.205,74.135,74.139,511640000.0
2007-09-10 08:00:00,74.171,74.204,74.141,74.16,507590000.0
2007-09-10 08:05:00,74.152,74.214,74.151,74.213,344010000.0
2007-09-10 08:10:00,74.191,74.212,74.172,74.202,535790000.0
2007-09-10 08:15:00,74.228,74.237,74.182,74.182,491500000.0
2007-09-10 08:20:00,74.2,74.21,74.167,74.183,505580000.0
2007-09-10 08:25:00,74.159,74.195,74.13,74.13,426190000.0
2007-09-10 08:30:00,74.146,74.174,74.124,74.149,270240000.0
2007-09-10 08:35:00,74.122,74.198,74.119,74.176,417800000.0
2007-09-10 08:40:00,74.156,74.204,74.14,74.176,317680000.0
2007-09-10 08:45:00,74.206,74.228,74.14,74.149,333470000.0
2007-09-10 08:50:00,74.155,74.182,74.102,74.103,468320000.0
2007-09-10 08:55:00,74.113,74.16,74.108,74.155,333490000.0
2007-09-10 09:00:00,74.146,74.228,74.137,74.22,435380000.0
2007-09-10 09:05:00,74.223,74.305,74.215,74.266,561030000.0
2007-09-10 09:10:00,74.279,74.303,74.231,74.244,305500000.0
2007-09-10 09:15:00,74.27,74.299,74.244,74.272,248920000.0
2007-09-10 09:20:00,74.29,74.303,74.25,74.259,515680000.0
2007-09-10 09:25:00,74.27,74.294,74.26,74.266,525830000.0
2007-09-10 09:30:00,74.257,74.326,74.256,74.308,397570000.0
2007-09-10 09:35:00,74.311,74.34,74.288,74.3,659470000.0
2007-09-10 09:40:00,74.299,74.332,74.285,74.298,421960000.0
2007-09-10 09:45:00,74.343,74.36,74.316,74.353,461890000.0
2007-09-10 09:50:00,74.362,74.38,74.32,74.339,426880000.0
2007-09-10 09:55:00,74.354,74.391,74.348,74.367,516880000.0
2007-09-10 10:00:00,74.384,74.42,74.361,74.417,489410000.0
2007-09-10 10:05:00,74.4,74.442,74.379,74.427,479420000.0
2007-09-10 10:10:00,74.413,74.428,74.391,74.402,376970000.0
2007-09-10 10:15:00,74.441,74.453,74.396,74.396,285970000.0
2007-09-10 10:20:00,74.402,74.428,74.381,74.394,395380000.0
2007-09-10 10:25:00,74.391,74.409,74.351,74.366,369910000.0
2007-09-10 10:30:00,74.38,74.418,74.347,74.359,360200000.0
2007-09-10 10:35:00,74.37,74.447,74.37,74.447,463510000.0
2007-09-10 10:40:00,74.445,74.488,74.439,74.441,352350000.0
2007-09-10 10:45:00,74.462,74.486,74.445,74.48,540330000.0
2007-09-10 10:50:00,74.473,74.551,74.466,74.528,475630000.0
2007-09-10 10:55:00,74.518,74.545,74.473,74.504,211610000.0
2007-09-10 11:00:00,74.506,74.513,74.467,74.482,350100000.0
2007-09-10 11:05:00,74.497,74.578,74.497,74.55,456120000.0
2007-09-10 11:10:00,74.577,74.702,74.55,74.702,240070000.0
2007-09-10 11:15:00,74.698,74.698,74.598,74.643,295540000.0
2007-09-10 11:20:00,74.613,74.656,74.604,74.618,447660000.0
2007-09-10 11:25:00,74.625,74.625,74.581,74.596,297050000.0
2007-09-10 11:30:00,74.6,74.613,74.546,74.551,335880000.0
2007-09-10 11:35:00,74.54,74.592,74.54,74.579,411750000.0
2007-09-10 11:40:00,74.591,74.61,74.568,74.592,289110000.0
2007-09-10 11:45:00,74.619,74.656,74.58,74.603,492000000.0
2007-09-10 11:50:00,74.638,74.642,74.558,74.558,407530000.0
2007-09-10 11:55:00,74.556,74.608,74.546,74.563,375310000.0
2007-09-10 12:00:00,74.576,74.6,74.555,74.585,459070000.0
2007-09-10 12:05:00,74.546,74.581,74.543,74.57,410400000.0
2007-09-10 12:10:00,74.555,74.591,74.518,74.565,532590000.0
2007-09-10 12:15:00,74.565,74.566,74.47,74.5,471600000.0
2007-09-10 12:20:00,74.489,74.511,74.473,74.506,582960000.0
2007-09-10 12:25:00,74.495,74.5,74.433,74.457,545540000.0
2007-09-10 12:30:00,74.468,74.499,74.437,74.491,564520000.0
2007-09-10 12:35:00,74.492,74.519,74.467,74.518,441770000.0
2007-09-10 12:40:00,74.517,74.579,74.493,74.535,556960000.0
2007-09-10 12:45:00,74.552,74.552,74.471,74.505,510450000.0
2007-09-10 12:50:00,74.488,74.537,74.476,74.5,481290000.0
2007-09-10 12:55:00,74.494,74.557,74.482,74.553,460250000.0
2007-09-10 13:00:00,74.568,74.573,74.516,74.537,506200000.0
2007-09-10 13:05:00,74.53,74.573,74.479,74.485,574900000.0
2007-09-10 13:10:00,74.477,74.507,74.454,74.462,615060000.0
2007-09-10 13:15:00,74.48,74.485,74.443,74.473,470990000.0
2007-09-10 13:20:00,74.466,74.505,74.445,74.472,448960000.0
2007-09-10 13:25:00,74.433,74.454,74.393,74.418,516460000.0
2007-09-10 13:30:00,74.462,74.462,74.401,74.427,559580000.0
2007-09-10 13:35:00,74.425,74.459,74.396,74.425,584480000.0
2007-09-10 13:40:00,74.426,74.433,74.377,74.398,527250000.0
2007-09-10 13:45:00,74.409,74.41,74.368,74.368,297210000.0
2007-09-10 13:50:00,74.378,74.422,74.37,74.408,258110000.0
2007-09-10 13:55:00,74.384,74.428,74.378,74.405,483230000.0
2007-09-10 14:00:00,74.434,74.434,74.374,74.399,413400000.0
2007-09-10 14:05:00,74.39,74.47,74.383,74.466,521660000.0
2007-09-10 14:10:00,74.494,74.496,74.424,74.45,491760000.0
2007-09-10 14:15:00,74.474,74.481,74.444,74.475,504880000.0
2007-09-10 14:20:00,74.469,74.494,74.441,74.463,363090000.0
2007-09-10 14:25:00,74.481,74.489,74.445,74.458,297760000.0
2007-09-10 14:30:00,74.484,74.493,74.449,74.453,377120000.0
2007-09-10 14:35:00,74.45,74.483,74.444,74.481,372970000.0
2007-09-10 14:40:00,74.482,74.612,74.48,74.586,382970000.0
2007-09-10 14:45:00,74.599,74.628,74.555,74.577,469950000.0
2007-09-10 14:50:00,74.556,74.594,74.551,74.583,338740000.0
2007-09-10 14:55:00,74.592,74.649,74.573,74.63,546570000.0
2007-09-10 15:00:00,74.646,74.756,74.641,74.714,473450000.0
2007-09-10 15:05:00,74.713,74.73,74.656,74.686,212030000.0
2007-09-10 15:10:00,74.682,74.685,74.624,74.642,350200000.0
2007-09-10 15:15:00,74.66,74.66,74.609,74.631,465720000.0
2007-09-10 15:20:00,74.618,74.662,74.612,74.624,250880000.0
2007-09-10 15:25:00,74.621,74.696,74.606,74.642,317740000.0
2007-09-10 15:30:00,74.657,74.703,74.636,74.672,448140000.0
2007-09-10 15:35:00,74.668,74.693,74.624,74.64,292530000.0
2007-09-10 15:40:00,74.627,74.689,74.626,74.632,339000000.0
2007-09-10 15:45:00,74.645,74.669,74.614,74.656,422260000.0
2007-09-10 15:50:00,74.681,74.681,74.577,74.582,277560000.0
2007-09-10 15:55:00,74.59,74.625,74.549,74.549,495050000.0
2007-09-10 16:00:00,74.554,74.561,74.469,74.509,416120000.0
2007-09-10 16:05:00,74.515,74.551,74.479,74.531,376480000.0
2007-09-10 16:10:00,74.521,74.521,74.471,74.483,445500000.0
2007-09-10 16:15:00,74.481,74.508,74.455,74.482,448860000.0
2007-09-10 16:20:00,74.492,74.535,74.484,74.529,396540000.0
2007-09-10 16:25:00,74.539,74.539,74.417,74.425,293140000.0
2007-09-10 16:30:00,74.398,74.453,74.396,74.412,314610000.0
2007-09-10 16:35:00,74.409,74.417,74.321,74.384,274070000.0
2007-09-10 16:40:00,74.389,74.423,74.305,74.339,240080000.0
2007-09-10 16:45:00,74.347,74.347,74.288,74.306,184990000.0
2007-09-10 16:50:00,74.308,74.357,74.283,74.291,388460000.0
2007-09-10 16:55:00,74.28,74.291,74.216,74.234,311420000.0
2007-09-10 17:00:00,74.258,74.342,74.257,74.307,324220000.0
2007-09-10 17:05:00,74.331,74.383,74.267,74.269,228500000.0
2007-09-10 17:10:00,74.281,74.287,74.187,74.198,477910000.0
2007-09-10 17:15:00,74.208,74.223,74.162,74.183,326810000.0
2007-09-10 17:20:00,74.184,74.281,74.184,74.273,366280000.0
2007-09-10 17:25:00,74.267,74.321,74.255,74.282,361280000.0
2007-09-10 17:30:00,74.277,74.314,74.262,74.29,318650000.0
2007-09-10 17:35:00,74.279,74.357,74.221,74.318,515370000.0
2007-09-10 17:40:00,74.311,74.381,74.309,74.356,441130000.0
2007-09-10 17:45:00,74.37,74.381,74.316,74.37,421530000.0
2007-09-10 17:50:00,74.357,74.387,74.345,74.367,448320000.0
2007-09-10 17:55:00,74.357,74.388,74.323,74.375,414580000.0
2007-09-10 18:00:00,74.346,74.366,74.322,74.334,406690000.0
2007-09-10 18:05:00,74.346,74.38,74.342,74.38,591710000.0
2007-09-10 18:10:00,74.348,74.372,74.32,74.323,409970000.0
2007-09-10 18:15:00,74.347,74.348,74.272,74.278,408520000.0
2007-09-10 18:20:00,74.275,74.412,74.275,74.386,426360000.0
2007-09-10 18:25:00,74.368,74.403,74.347,74.362,390190000.0
2007-09-10 18:30:00,74.373,74.374,74.327,74.344,461140000.0
2007-09-10 18:35:00,74.339,74.382,74.338,74.375,436990000.0
2007-09-10 18:40:00,74.38,74.38,74.351,74.369,241770000.0
2007-09-10 18:45:00,74.377,74.377,74.32,74.337,478210000.0
2007-09-10 18:50:00,74.329,74.352,74.304,74.342,425840000.0
2007-09-10 18:55:00,74.351,74.368,74.335,74.349,511530000.0
2007-09-10 19:00:00,74.372,74.374,74.318,74.325,483730000.0
2007-09-10 19:05:00,74.354,74.388,74.342,74.366,506690000.0
2007-09-10 19:10:00,74.339,74.374,74.327,74.371,370600000.0
2007-09-10 19:15:00,74.38,74.46,74.366,74.45,293360000.0
2007-09-10 19:20:00,74.451,74.484,74.429,74.444,399740000.0
2007-09-10 19:25:00,74.447,74.483,74.422,74.436,380180000.0
2007-09-10 19:30:00,74.435,74.532,74.434,74.515,373460000.0
2007-09-10 19:35:00,74.508,74.529,74.464,74.485,452460000.0
2007-09-10 19:40:00,74.464,74.507,74.461,74.474,327410000.0
2007-09-10 19:45:00,74.514,74.514,74.389,74.397,578820000.0
2007-09-10 19:50:00,74.396,74.418,74.361,74.389,505030000.0
2007-09-10 19:55:00,74.376,74.4,74.349,74.36,453610000.0
2007-09-10 20:00:00,74.396,74.397,74.348,74.354,337610000.0
2007-09-10 20:05:00,74.354,74.39,74.347,74.368,567540000.0
2007-09-10 20:10:00,74.376,74.416,74.352,74.407,525910000.0
2007-09-10 20:15:00,74.413,74.429,74.373,74.427,521830000.0
2007-09-10 20:20:00,74.396,74.461,74.382,74.434,458840000.0
2007-09-10 20:25:00,74.433,74.47,74.423,74.464,260690000.0
2007-09-10 20:30:00,74.489,74.509,74.438,74.489,438630000.0
2007-09-10 20:35:00,74.485,74.511,74.459,74.487,335680000.0
2007-09-10 20:40:00,74.462,74.487,74.448,74.466,368590000.0
2007-09-10 20:45:00,74.46,74.503,74.456,74.475,458840000.0
2007-09-10 20:50:00,74.482,74.491,74.434,74.443,362570000.0
2007-09-10 20:55:00,74.451,74.495,74.438,74.481,427520000.0
2007-09-10 21:00:00,74.47,74.49,74.427,74.434,561100000.0
2007-09-10 21:05:00,74.452,74.544,74.446,74.534,330740000.0
2007-09-10 21:10:00,74.55,74.615,74.537,74.566,229050000.0
2007-09-10 21:15:00,74.603,74.637,74.583,74.598,535780000.0
2007-09-10 21:20:00,74.6,74.676,74.6,74.644,249420000.0
2007-09-10 21:25:00,74.627,74.644,74.603,74.606,333010000.0
2007-09-10 21:30:00,74.608,74.622,74.562,74.571,363920000.0
2007-09-10 21:35:00,74.589,74.628,74.556,74.588,442870000.0
2007-09-10 21:40:00,74.547,74.58,74.51,74.569,499210000.0
2007-09-10 21:45:00,74.599,74.599,74.55,74.554,566170000.0
2007-09-10 21:50:00,74.564,74.595,74.549,74.553,597130000.0
2007-09-10 21:55:00,74.54,74.558,74.51,74.518,543340000.0
2007-09-10 22:00:00,74.517,74.554,74.515,74.519,291700000.0
2007-09-10 22:05:00,74.529,74.556,74.517,74.542,390150000.0
2007-09-10 22:10:00,74.537,74.563,74.521,74.558,554210000.0
2007-09-10 22:15:00,74.587,74.598,74.561,74.563,346490000.0
2007-09-10 22:20:00,74.561,74.605,74.557,74.598,400470000.0
2007-09-10 22:25:00,74.561,74.588,74.558,74.565,423160000.0
2007-09-10 22:30:00,74.614,74.617,74.566,74.597,439330000.0
2007-09-10 22:35:00,74.606,74.607,74.567,74.569,407200000.0
2007-09-10 22:40:00,74.547,74.58,74.544,74.566,583340000.0
2007-09-10 22:45:00,74.596,74.607,74.563,74.6,206150000.0
2007-09-10 22:50:00,74.599,74.599,74.555,74.555,424330000.0
2007-09-10 22:55:00,74.558,74.594,74.553,74.564,588340000.0
2007-09-10 23:00:00,74.591,74.591,74.553,74.579,198810000.0
2007-09-10 23:05:00,74.582,74.595,74.538,74.592,408910000.0
2007-09-10 23:10:00,74.537,74.575,74.534,74.548,282790000.0
2007-09-10 23:15:00,74.584,74.587,74.532,74.58,539850000.0
2007-09-10 23:20:00,74.569,74.572,74.541,74.557,271860000.0
2007-09-10 23:25:00,74.547,74.573,74.523,74.535,568700000.0
2007-09-10 23:30:00,74.573,74.575,74.514,74.519,428160000.0
2007-09-10 23:35:00,74.523,74.548,74.507,74.522,484950000.0
2007-09-10 23:40:00,74.525,74.542,74.512,74.526,428810000.0
2007-09-10 23:45:00,74.547,74.559,74.505,74.548,413390000.0
2007-09-10 23:50:00,74.537,74.547,74.502,74.521,553550000.0
2007-09-10 23:55:00,74.528,74.565,74.525,74.538,548620000.0
2007-09-11 00:00:00,74.586,74.587,74.502,74.514,506120000.0
2007-09-11 00:05:00,74.529,74.57,74.507,74.528,474530000.0
2007-09-11 00:10:00,74.519,74.553,74.518,74.529,432980000.0
2007-09-11 00:15:00,74.554,74.554,74.468,74.468,563320000.0
2007-09-11 00:20:00,74.456,74.498,74.445,74.488,513470000.0
2007-09-11 00:25:00,74.474,74.492,74.466,74.466,388210000.0
2007-09-11 00:30:00,74.494,74.499,74.457,74.475,629930000.0
2007-09-11 00:35:00,74.514,74.536,74.472,74.53,565370000.0
2007-09-11 00:40:00,74.491,74.511,74.489,74.496,409600000.0
2007-09-11 00:45:00,74.539,74.539,74.466,74.469,584770000.0
2007-09-11 00:50:00,74.48,74.528,74.473,74.474,425380000.0
2007-09-11 00:55:00,74.458,74.498,74.458,74.49,280620000.0
2007-09-11 01:00:00,74.496,74.496,74.44,74.462,416440000.0
2007-09-11 01:05:00,74.447,74.488,74.444,74.448,421000000.0
2007-09-11 01:10:00,74.43,74.474,74.429,74.443,581240000.0
2007-09-11 01:15:00,74.48,74.48,74.418,74.422,486460000.0
2007-09-11 01:20:00,74.41,74.438,74.398,74.414,435560000.0
2007-09-11 01:25:00,74.395,74.421,74.375,74.375,560740000.0
2007-09-11 01:30:00,74.411,74.415,74.36,74.377,583250000.0
2007-09-11 01:35:00,74.411,74.415,74.352,74.367,429830000.0
2007-09-11 01:40:00,74.373,74.409,74.368,74.377,412200000.0
2007-09-11 01:45:00,74.413,74.431,74.377,74.399,593250000.0
2007-09-11 01:50:00,74.403,74.448,74.341,74.414,464600000.0
2007-09-11 01:55:00,74.394,74.429,74.381,74.403,500190000.0
2007-09-11 02:00:00,74.439,74.498,74.415,74.494,349780000.0
2007-09-11 02:05:00,74.489,74.542,74.489,74.507,511300000.0
2007-09-11 02:10:00,74.518,74.57,74.511,74.526,524880000.0
2007-09-11 02:15:00,74.551,74.551,74.502,74.513,654760000.0
2007-09-11 02:20:00,74.505,74.554,74.482,74.483,440060000.0
2007-09-11 02:25:00,74.468,74.515,74.44,74.442,595150000.0
2007-09-11 02:30:00,74.459,74.487,74.419,74.419,313900000.0
2007-09-11 02:35:00,74.426,74.473,74.42,74.46,621630000.0
2007-09-11 02:40:00,74.416,74.465,74.416,74.438,204610000.0
2007-09-11 02:45:00,74.489,74.489,74.429,74.461,316920000.0
2007-09-11 02:50:00,74.445,74.482,74.432,74.443,325680000.0
2007-09-11 02:55:00,74.426,74.442,74.392,74.399,514060000.0
2007-09-11 03:00:00,74.433,74.458,74.394,74.454,559740000.0
2007-09-11 03:05:00,74.436,74.46,74.412,74.437,274820000.0
2007-09-11 03:10:00,74.435,74.467,74.422,74.428,438790000.0
2007-09-11 03:15:00,74.463,74.463,74.422,74.453,252710000.0
2007-09-11 03:20:00,74.422,74.466,74.422,74.453,396490000.0
2007-09-11 03:25:00,74.422,74.492,74.422,74.487,464740000.0
2007-09-11 03:30:00,74.501,74.538,74.463,74.506,564850000.0
2007-09-11 03:35:00,74.509,74.586,74.509,74.555,567880000.0
2007-09-11 03:40:00,74.532,74.584,74.531,74.547,279660000.0
2007-09-11 03:45:00,74.576,74.592,74.537,74.583,468450000.0
2007-09-11 03:50:00,74.548,74.587,74.548,74.576,394030000.0
2007-09-11 03:55:00,74.542,74.588,74.536,74.558,347150000.0
2007-09-11 04:00:00,74.572,74.574,74.527,74.527,397560000.0
2007-09-11 04:05:00,74.555,74.555,74.494,74.51,247150000.0
2007-09-11 04:10:00,74.518,74.543,74.492,74.517,519270000.0
2007-09-11 04:15:00,74.522,74.525,74.494,74.515,103020000.0
2007-09-11 04:20:00,74.483,74.524,74.483,74.487,276130000.0
2007-09-11 04:25:00,74.474,74.504,74.466,74.466,279860000.0
2007-09-11 04:30:00,74.517,74.518,74.478,74.508,552340000.0
2007-09-11 04:35:00,74.483,74.536,74.483,74.527,244630000.0
2007-09-11 04:40:00,74.497,74.563,74.494,74.558,582490000.0
2007-09-11 04:45:00,74.564,74.582,74.531,74.582,400100000.0
2007-09-11 04:50:00,74.567,74.594,74.545,74.584,394350000.0
2007-09-11 04:55:00,74.556,74.591,74.529,74.573,404500000.0
2007-09-11 05:00:00,74.583,74.593,74.526,74.545,279770000.0
2007-09-11 05:05:00,74.528,74.577,74.528,74.57,442480000.0
2007-09-11 05:10:00,74.544,74.587,74.544,74.574,475870000.0
2007-09-11 05:15:00,74.574,74.579,74.532,74.533,374540000.0
2007-09-11 05:20:00,74.56,74.56,74.527,74.543,137440000.0
2007-09-11 05:25:00,74.52,74.55,74.51,74.548,454080000.0
2007-09-11 05:30:00,74.541,74.56,74.515,74.546,243770000.0
2007-09-11 05:35:00,74.512,74.563,74.509,74.544,520080000.0
2007-09-11 05:40:00,74.552,74.572,74.534,74.553,431030000.0
2007-09-11 05:45:00,74.585,74.592,74.542,74.561,504560000.0
2007-09-11 05:50:00,74.548,74.583,74.536,74.537,424270000.0
2007-09-11 05:55:00,74.529,74.567,74.518,74.554,515800000.0
2007-09-11 06:00:00,74.551,74.574,74.518,74.55,289210000.0
2007-09-11 06:05:00,74.522,74.569,74.522,74.563,453140000.0
2007-09-11 06:10:00,74.549,74.579,74.541,74.56,415070000.0
2007-09-11 06:15:00,74.58,74.629,74.56,74.62,364210000.0
2007-09-11 06:20:00,74.61,74.668,74.591,74.591,538650000.0
2007-09-11 06:25:00,74.578,74.613,74.574,74.592,371070000.0
2007-09-11 06:30:00,74.612,74.613,74.576,74.588,292400000.0
2007-09-11 06:35:00,74.613,74.643,74.587,74.587,488530000.0
2007-09-11 06:40:00,74.593,74.644,74.586,74.628,417290000.0
2007-09-11 06:45:00,74.681,74.681,74.622,74.663,586640000.0
2007-09-11 06:50:00,74.671,74.682,74.613,74.627,369790000.0
2007-09-11 06:55:00,74.623,74.642,74.612,74.625,456240000.0
2007-09-11 07:00:00,74.621,74.689,74.619,74.677,435360000.0
2007-09-11 07:05:00,74.691,74.73,74.65,74.679,468700000.0
2007-09-11 07:10:00,74.686,74.715,74.674,74.676,409890000.0
2007-09-11 07:15:00,74.713,74.713,74.681,74.7,367940000.0
2007-09-11 07:20:00,74.688,74.706,74.675,74.689,285660000.0
2007-09-11 07:25:00,74.68,74.692,74.639,74.646,599170000.0
2007-09-11 07:30:00,74.671,74.671,74.635,74.661,318700000.0
2007-09-11 07:35:00,74.652,74.688,74.623,74.635,464690000.0
2007-09-11 07:40:00,74.623,74.684,74.623,74.637,351530000.0
2007-09-11 07:45:00,74.656,74.693,74.636,74.645,566260000.0
2007-09-11 07:50:00,74.653,74.741,74.653,74.693,375710000.0
2007-09-11 07:55:00,74.682,74.725,74.673,74.689,570550000.0
2007-09-11 08:00:00,74.712,74.712,74.642,74.678,455430000.0
2007-09-11 08:05:00,74.655,74.695,74.637,74.649,366290000.0
2007-09-11 08:10:00,74.619,74.657,74.613,74.618,548840000.0
2007-09-11 08:15:00,74.642,74.654,74.615,74.631,303940000.0
2007-09-11 08:20:00,74.603,74.641,74.547,74.582,457940000.0
2007-09-11 08:25:00,74.585,74.592,74.528,74.563,530370000.0
2007-09-11 08:30:00,74.612,74.639,74.576,74.639,385810000.0
2007-09-11 08:35:00,74.621,74.645,74.596,74.619,521300000.0
2007-09-11 08:40:00,74.616,74.645,74.553,74.58,643160000.0
2007-09-11 08:45:00,74.61,74.63,74.576,74.587,470010000.0
2007-09-11 08:50:00,74.553,74.57,74.506,74.552,577700000.0
2007-09-11 08:55:00,74.513,74.517,74.397,74.482,321140000.0
2007-09-11 09:00:00,74.471,74.491,74.437,74.475,530600000.0
2007-09-11 09:05:00,74.495,74.523,74.478,74.498,482960000.0
2007-09-11 09:10:00,74.51,74.531,74.489,74.492,605520000.0
2007-09-11 09:15:00,74.516,74.551,74.49,74.528,542340000.0
2007-09-11 09:20:00,74.518,74.532,74.478,74.478,433000000.0
2007-09-11 09:25:00,74.484,74.509,74.466,74.493,362320000.0
2007-09-11 09:30:00,74.477,74.478,74.428,74.455,436940000.0
2007-09-11 09:35:00,74.434,74.493,74.434,74.476,586150000.0
2007-09-11 09:40:00,74.498,74.56,74.473,74.524,222770000.0
2007-09-11 09:45:00,74.54,74.553,74.49,74.49,472670000.0
2007-09-11 09:50:00,74.523,74.547,74.497,74.527,436120000.0
2007-09-11 09:55:00,74.497,74.547,74.49,74.507,393920000.0
2007-09-11 10:00:00,74.543,74.543,74.479,74.522,428590000.0
2007-09-11 10:05:00,74.508,74.522,74.455,74.497,458710000.0
2007-09-11 10:10:00,74.493,74.53,74.48,74.523,319690000.0
2007-09-11 10:15:00,74.532,74.55,74.501,74.522,428710000.0
2007-09-11 10:20:00,74.547,74.584,74.524,74.554,312720000.0
2007-09-11 10:25:00,74.557,74.629,74.55,74.593,273530000.0
2007-09-11 10:30:00,74.577,74.638,74.571,74.601,454250000.0
2007-09-11 10:35:00,74.613,74.674,74.61,74.632,345400000.0
2007-09-11 10:40:00,74.619,74.672,74.617,74.648,223530000.0
2007-09-11 10:45:00,74.675,74.68,74.624,74.624,492960000.0
2007-09-11 10:50:00,74.633,74.638,74.582,74.612,311790000.0
2007-09-11 10:55:00,74.581,74.614,74.566,74.601,245120000.0
2007-09-11 11:00:00,74.588,74.652,74.573,74.626,480010000.0
2007-09-11 11:05:00,74.611,74.655,74.58,74.619,542540000.0
2007-09-11 11:10:00,74.598,74.612,74.575,74.59,257200000.0
2007-09-11 11:15:00,74.633,74.633,74.581,74.589,343420000.0
2007-09-11 11:20:00,74.579,74.641,74.579,74.636,359030000.0
2007-09-11 11:25:00,74.607,74.634,74.591,74.615,368600000.0
2007-09-11 11:30:00,74.623,74.623,74.56,74.561,407590000.0
2007-09-11 11:35:00,74.552,74.602,74.547,74.562,310220000.0
2007-09-11 11:40:00,74.572,74.611,74.557,74.567,346690000.0
2007-09-11 11:45:00,74.602,74.602,74.56,74.576,349820000.0
2007-09-11 11:50:00,74.57,74.626,74.57,74.592,450620000.0
2007-09-11 11:55:00,74.601,74.613,74.571,74.593,573400000.0
2007-09-11 12:00:00,74.569,74.604,74.524,74.524,387830000.0
2007-09-11 12:05:00,74.541,74.541,74.47,74.509,518310000.0
2007-09-11 12:10:00,74.498,74.539,74.498,74.506,295780000.0
2007-09-11 12:15:00,74.542,74.553,74.506,74.533,309290000.0
2007-09-11 12:20:00,74.544,74.547,74.423,74.423,265140000.0
2007-09-11 12:25:00,74.422,74.484,74.386,74.476,480280000.0
2007-09-11 12:30:00,74.484,74.499,74.452,74.457,329580000.0
2007-09-11 12:35:00,74.474,74.522,74.457,74.482,233620000.0
2007-09-11 12:40:00,74.486,74.506,74.46,74.506,522800000.0
2007-09-11 12:45:00,74.502,74.502,74.463,74.478,263630000.0
2007-09-11 12:50:00,74.444,74.48,74.396,74.42,310080000.0
2007-09-11 12:55:00,74.412,74.455,74.405,74.43,563490000.0
2007-09-11 13:00:00,74.437,74.463,74.41,74.421,373910000.0
2007-09-11 13:05:00,74.424,74.465,74.409,74.44,350750000.0
2007-09-11 13:10:00,74.434,74.484,74.432,74.443,480320000.0
2007-09-11 13:15:00,74.471,74.516,74.433,74.497,361740000.0
2007-09-11 13:20:00,74.478,74.516,74.47,74.497,341690000.0
2007-09-11 13:25:00,74.523,74.526,74.479,74.507,414920000.0
2007-09-11 13:30:00,74.526,74.581,74.509,74.554,278770000.0
2007-09-11 13:35:00,74.572,74.595,74.56,74.572,419320000.0
2007-09-11 13:40:00,74.56,74.631,74.559,74.593,534090000.0
2007-09-11 13:45:00,74.643,74.667,74.608,74.636,488920000.0
2007-09-11 13:50:00,74.611,74.695,74.611,74.695,566880000.0
2007-09-11 13:55:00,74.712,74.747,74.698,74.726,355220000.0
2007-09-11 14:00:00,74.756,74.879,74.731,74.799,444200000.0
2007-09-11 14:05:00,74.787,74.832,74.755,74.755,440030000.0
2007-09-11 14:10:00,74.758,74.769,74.684,74.684,468190000.0
2007-09-11 14:15:00,74.694,74.734,74.687,74.717,429170000.0
2007-09-11 14:20:00,74.707,74.734,74.675,74.689,537750000.0
2007-09-11 14:25:00,74.691,74.713,74.679,74.685,339640000.0
2007-09-11 14:30:00,74.684,74.743,74.684,74.728,469760000.0
2007-09-11 14:35:00,74.721,74.77,74.721,74.764,349790000.0
2007-09-11 14:40:00,74.742,74.781,74.715,74.717,355620000.0
2007-09-11 14:45:00,74.713,74.765,74.698,74.755,419740000.0
2007-09-11 14:50:00,74.753,74.788,74.696,74.696,302930000.0
2007-09-11 14:55:00,74.699,74.72,74.663,74.694,356070000.0
2007-09-11 15:00:00,74.684,74.707,74.643,74.694,569920000.0
2007-09-11 15:05:00,74.701,74.722,74.674,74.674,447250000.0
2007-09-11 15:10:00,74.68,74.73,74.67,74.71,549410000.0
2007-09-11 15:15:00,74.746,74.773,74.705,74.747,382110000.0
2007-09-11 15:20:00,74.745,74.803,74.742,74.768,518010000.0
2007-09-11 15:25:00,74.725,74.769,74.697,74.709,413040000.0
2007-09-11 15:30:00,74.724,74.744,74.693,74.721,292160000.0
2007-09-11 15:35:00,74.693,74.732,74.677,74.683,300960000.0
2007-09-11 15:40:00,74.676,74.769,74.673,74.743,450780000.0
2007-09-11 15:45:00,74.734,74.797,74.734,74.755,401520000.0
2007-09-11 15:50:00,74.777,74.797,74.734,74.734,181730000.0
2007-09-11 15:55:00,74.74,74.773,74.734,74.756,474640000.0
2007-09-11 16:00:00,74.743,74.809,74.72,74.791,562850000.0
2007-09-11 16:05:00,74.781,74.889,74.778,74.889,365000000.0
2007-09-11 16:10:00,74.868,74.932,74.838,74.884,460060000.0
2007-09-11 16:15:00,74.899,74.934,74.858,74.898,337200000.0
2007-09-11 16:20:00,74.91,74.98,74.91,74.94,374110000.0
2007-09-11 16:25:00,74.95,75.078,74.949,75.04,398010000.0
2007-09-11 16:30:00,75.029,75.05,74.981,75.015,318680000.0
2007-09-11 16:35:00,74.977,75.033,74.967,75.006,317840000.0
2007-09-11 16:40:00,75.014,75.059,74.984,75.035,505230000.0
2007-09-11 16:45:00,75.062,75.062,74.992,75.002,527900000.0
2007-09-11 16:50:00,75.015,75.037,74.985,74.99,501380000.0
2007-09-11 16:55:00,75.01,75.036,74.97,75.025,443920000.0
2007-09-11 17:00:00,75.051,75.051,74.828,74.893,476710000.0
2007-09-11 17:05:00,74.883,74.912,74.848,74.881,363560000.0
2007-09-11 17:10:00,74.876,74.915,74.85,74.859,548910000.0
2007-09-11 17:15:00,74.9,74.9,74.827,74.864,461250000.0
2007-09-11 17:20:00,74.844,74.92,74.844,74.905,358850000.0
2007-09-11 17:25:00,74.899,75.003,74.875,74.968,483410000.0
2007-09-11 17:30:00,74.964,75.005,74.935,74.945,341480000.0
2007-09-11 17:35:00,74.958,74.967,74.882,74.882,339280000.0
2007-09-11 17:40:00,74.893,74.929,74.869,74.877,414980000.0
2007-09-11 17:45:00,74.873,74.924,74.851,74.892,266510000.0
2007-09-11 17:50:00,74.886,74.954,74.886,74.926,429840000.0
2007-09-11 17:55:00,74.894,74.958,74.894,74.933,534590000.0
2007-09-11 18:00:00,74.954,74.962,74.908,74.92,496500000.0
2007-09-11 18:05:00,74.948,75.027,74.93,75.018,565260000.0
2007-09-11 18:10:00,75.025,75.031,74.987,75.0,341760000.0
2007-09-11 18:15:00,75.017,75.067,74.971,75.028,436410000.0
2007-09-11 18:20:00,75.022,75.12,75.006,75.105,512660000.0
2007-09-11 18:25:00,75.083,75.118,75.077,75.091,193730000.0
2007-09-11 18:30:00,75.082,75.113,75.032,75.045,333030000.0
2007-09-11 18:35:00,75.037,75.068,75.003,75.053,604560000.0
2007-09-11 18:40:00,75.043,75.094,75.043,75.071,343890000.0
2007-09-11 18:45:00,75.093,75.103,75.053,75.058,385370000.0
2007-09-11 18:50:00,75.051,75.073,75.034,75.047,419560000.0
2007-09-11 18:55:00,75.026,75.082,75.026,75.082,374060000.0
2007-09-11 19:00:00,75.06,75.091,75.052,75.068,343400000.0
2007-09-11 19:05:00,75.099,75.117,75.062,75.069,420380000.0
2007-09-11 19:10:00,75.055,75.06,75.01,75.01,242520000.0
2007-09-11 19:15:00,75.038,75.047,74.983,74.987,463660000.0
2007-09-11 19:20:00,74.976,75.023,74.964,74.998,518810000.0
2007-09-11 19:25:00,74.991,75.057,74.983,75.056,516350000.0
2007-09-11 19:30:00,75.06,75.078,75.019,75.075,512280000.0
2007-09-11 19:35:00,75.065,75.091,75.043,75.043,352320000.0
2007-09-11 19:40:00,75.056,75.076,75.026,75.038,425000000.0
2007-09-11 19:45:00,75.067,75.112,75.047,75.07,573200000.0
2007-09-11 19:50:00,75.06,75.098,75.045,75.052,249810000.0
2007-09-11 19:55:00,75.039,75.081,75.034,75.069,409650000.0
2007-09-11 20:00:00,75.097,75.15,75.072,75.142,539440000.0
2007-09-11 20:05:00,75.159,75.204,75.135,75.198,315370000.0
2007-09-11 20:10:00,75.189,75.242,75.184,75.221,395280000.0
2007-09-11 20:15:00,75.246,75.26,75.212,75.233,460880000.0
2007-09-11 20:20:00,75.211,75.244,75.191,75.201,493170000.0
2007-09-11 20:25:00,75.205,75.233,75.182,75.228,389490000.0
2007-09-11 20:30:00,75.245,75.245,75.203,75.217,304180000.0
2007-09-11 20:35:00,75.213,75.27,75.202,75.225,216740000.0
2007-09-11 20:40:00,75.241,75.241,75.202,75.219,383730000.0
2007-09-11 20:45:00,75.255,75.255,75.207,75.236,239280000.0
2007-09-11 20:50:00,75.222,75.242,75.197,75.231,424100000.0
2007-09-11 20:55:00,75.21,75.217,75.173,75.193,455660000.0
2007-09-11 21:00:00,75.224,75.23,75.2,75.22,502810000.0
2007-09-11 21:05:00,75.216,75.248,75.204,75.217,603010000.0
2007-09-11 21:10:00,75.207,75.264,75.207,75.217,438470000.0
2007-09-11 21:15:00,75.237,75.243,75.204,75.222,200610000.0
2007-09-11 21:20:00,75.208,75.256,75.174,75.252,443310000.0
2007-09-11 21:25:00,75.191,75.222,75.187,75.192,153160000.0
2007-09-11 21:30:00,75.215,75.235,75.186,75.196,365120000.0
2007-09-11 21:35:00,75.184,75.19,75.154,75.154,416070000.0
2007-09-11 21:40:00,75.158,75.191,75.106,75.108,439150000.0
2007-09-11 21:45:00,75.116,75.146,75.083,75.139,570650000.0
2007-09-11 21:50:00,75.128,75.212,75.123,75.182,388210000.0
2007-09-11 21:55:00,75.187,75.224,75.159,75.159,408840000.0
2007-09-11 22:00:00,75.184,75.237,75.162,75.203,279190000.0
2007-09-11 22:05:00,75.195,75.228,75.185,75.193,385770000.0
2007-09-11 22:10:00,75.202,75.226,75.179,75.182,272510000.0
2007-09-11 22:15:00,75.207,75.207,75.168,75.169,425550000.0
2007-09-11 22:20:00,75.207,75.207,75.179,75.197,118850000.0
2007-09-11 22:25:00,75.187,75.226,75.186,75.22,123310000.0
2007-09-11 22:30:00,75.235,75.238,75.16,75.172,242930000.0
2007-09-11 22:35:00,75.157,75.19,75.145,75.145,325090000.0
2007-09-11 22:40:00,75.147,75.174,75.137,75.162,344630000.0
2007-09-11 22:45:00,75.191,75.191,75.142,75.184,175680000.0
2007-09-11 22:50:00,75.197,75.226,75.181,75.187,266560000.0
2007-09-11 22:55:00,75.17,75.232,75.165,75.165,236250000.0
2007-09-11 23:00:00,75.195,75.196,75.146,75.166,254340000.0
2007-09-11 23:05:00,75.156,75.198,75.155,75.191,185330000.0
2007-09-11 23:10:00,75.168,75.217,75.148,75.217,247860000.0
2007-09-11 23:15:00,75.235,75.235,75.195,75.227,97430000.0
2007-09-11 23:20:00,75.206,75.274,75.199,75.243,331470000.0
2007-09-11 23:25:00,75.218,75.254,75.193,75.197,295820000.0
2007-09-11 23:30:00,75.226,75.227,75.193,75.193,155980000.0
2007-09-11 23:35:00,75.182,75.192,75.162,75.17,183220000.0
2007-09-11 23:40:00,75.2,75.2,75.171,75.171,132580000.0
2007-09-11 23:45:00,75.182,75.235,75.182,75.222,308180000.0
2007-09-11 23:50:00,75.232,75.276,75.214,75.214,245100000.0
2007-09-11 23:55:00,75.2,75.245,75.2,75.238,270950000.0
2007-09-12 00:00:00,75.275,75.275,75.193,75.205,281710000.0
2007-09-12 00:05:00,75.217,75.268,75.216,75.234,288300000.0
2007-09-12 00:10:00,75.254,75.254,75.189,75.205,204120000.0
2007-09-12 00:15:00,75.236,75.236,75.169,75.206,265840000.0
2007-09-12 00:20:00,75.216,75.25,75.194,75.201,349690000.0
2007-09-12 00:25:00,75.206,75.226,75.184,75.188,166600000.0
2007-09-12 00:30:00,75.226,75.245,75.192,75.198,109540000.0
2007-09-12 00:35:00,75.244,75.248,75.192,75.192,243380000.0
2007-09-12 00:40:00,75.196,75.213,75.18,75.189,296350000.0
2007-09-12 00:45:00,75.213,75.215,75.18,75.201,257220000.0
2007-09-12 00:50:00,75.207,75.24,75.189,75.195,280210000.0
2007-09-12 00:55:00,75.183,75.201,75.17,75.189,261310000.0
2007-09-12 01:00:00,75.23,75.23,75.155,75.155,95440000.0
2007-09-12 01:05:00,75.14,75.184,75.111,75.115,227570000.0
2007-09-12 01:10:00,75.119,75.153,75.098,75.098,174070000.0
2007-09-12 01:15:00,75.122,75.146,75.096,75.116,155910000.0
2007-09-12 01:20:00,75.156,75.161,75.108,75.12,366460000.0
2007-09-12 01:25:00,75.11,75.124,75.1,75.101,170360000.0
2007-09-12 01:30:00,75.127,75.154,75.1,75.142,254880000.0
2007-09-12 01:35:00,75.134,75.169,75.094,75.15,523770000.0
2007-09-12 01:40:00,75.111,75.164,75.111,75.129,371720000.0
2007-09-12 01:45:00,75.154,75.154,75.121,75.14,165010000.0
2007-09-12 01:50:00,75.152,75.156,75.091,75.091,353360000.0
2007-09-12 01:55:00,75.095,75.107,75.06,75.067,115630000.0
2007-09-12 02:00:00,75.104,75.104,75.026,75.065,340290000.0
2007-09-12 02:05:00,75.05,75.104,75.048,75.073,531800000.0
2007-09-12 02:10:00,75.062,75.103,75.061,75.067,522670000.0
2007-09-12 02:15:00,75.101,75.101,75.048,75.057,652330000.0
2007-09-12 02:20:00,75.061,75.105,75.039,75.063,455930000.0
2007-09-12 02:25:00,75.068,75.099,75.057,75.059,609360000.0
2007-09-12 02:30:00,75.076,75.091,75.051,75.051,479560000.0
2007-09-12 02:35:00,75.057,75.104,75.05,75.066,612480000.0
2007-09-12 02:40:00,75.063,75.106,75.054,75.085,297360000.0
2007-09-12 02:45:00,75.122,75.122,75.07,75.1,462960000.0
2007-09-12 02:50:00,75.115,75.141,75.091,75.108,318310000.0
2007-09-12 02:55:00,75.098,75.122,75.085,75.115,438780000.0
2007-09-12 03:00:00,75.113,75.144,75.106,75.115,513730000.0
2007-09-12 03:05:00,75.127,75.143,75.111,75.127,258970000.0
2007-09-12 03:10:00,75.143,75.171,75.086,75.145,449830000.0
2007-09-12 03:15:00,75.193,75.22,75.143,75.209,260240000.0
2007-09-12 03:20:00,75.197,75.223,75.153,75.16,525650000.0
2007-09-12 03:25:00,75.172,75.177,75.143,75.173,498000000.0
2007-09-12 03:30:00,75.181,75.213,75.137,75.165,577020000.0
2007-09-12 03:35:00,75.157,75.19,75.135,75.154,563930000.0
2007-09-12 03:40:00,75.162,75.185,75.137,75.151,293770000.0
2007-09-12 03:45:00,75.175,75.175,75.117,75.121,573320000.0
2007-09-12 03:50:00,75.114,75.191,75.095,75.116,391470000.0
2007-09-12 03:55:00,75.142,75.142,75.095,75.119,271700000.0
2007-09-12 04:00:00,75.117,75.123,75.09,75.097,365120000.0
2007-09-12 04:05:00,75.088,75.124,75.084,75.091,187880000.0
2007-09-12 04:10:00,75.095,75.133,75.086,75.118,456790000.0
2007-09-12 04:15:00,75.122,75.157,75.083,75.147,237430000.0
2007-09-12 04:20:00,75.135,75.142,75.102,75.131,389800000.0
2007-09-12 04:25:00,75.102,75.141,75.098,75.138,459420000.0
2007-09-12 04:30:00,75.162,75.163,75.115,75.118,566240000.0
2007-09-12 04:35:00,75.127,75.171,75.12,75.146,283240000.0
2007-09-12 04:40:00,75.138,75.162,75.114,75.127,453090000.0
2007-09-12 04:45:00,75.17,75.181,75.134,75.162,415590000.0
2007-09-12 04:50:00,75.174,75.211,75.151,75.169,437690000.0
2007-09-12 04:55:00,75.154,75.173,75.112,75.165,479110000.0
2007-09-12 05:00:00,75.165,75.165,75.128,75.144,401900000.0
2007-09-12 05:05:00,75.138,75.187,75.129,75.179,281370000.0
2007-09-12 05:10:00,75.159,75.193,75.147,75.156,360190000.0
2007-09-12 05:15:00,75.193,75.222,75.171,75.176,351460000.0
2007-09-12 05:20:00,75.199,75.199,75.159,75.188,287710000.0
2007-09-12 05:25:00,75.153,75.207,75.133,75.133,429480000.0
2007-09-12 05:30:00,75.181,75.181,75.141,75.143,415900000.0
2007-09-12 05:35:00,75.134,75.181,75.132,75.154,534350000.0
2007-09-12 05:40:00,75.128,75.162,75.119,75.138,400750000.0
2007-09-12 05:45:00,75.138,75.168,75.119,75.158,500320000.0
2007-09-12 05:50:00,75.159,75.227,75.159,75.209,423420000.0
2007-09-12 05:55:00,75.181,75.296,75.177,75.277,521190000.0
2007-09-12 06:00:00,75.303,75.303,75.219,75.238,460050000.0
2007-09-12 06:05:00,75.243,75.289,75.223,75.267,671130000.0
2007-09-12 06:10:00,75.229,75.273,75.219,75.245,417920000.0
2007-09-12 06:15:00,75.215,75.265,75.183,75.215,529690000.0
2007-09-12 06:20:00,75.194,75.252,75.194,75.225,532550000.0
2007-09-12 06:25:00,75.25,75.29,75.242,75.29,488820000.0
2007-09-12 06:30:00,75.295,75.303,75.238,75.238,462880000.0
2007-09-12 06:35:00,75.244,75.288,75.243,75.256,519770000.0
2007-09-12 06:40:00,75.248,75.29,75.248,75.27,348420000.0
2007-09-12 06:45:00,75.29,75.29,75.248,75.278,435300000.0
2007-09-12 06:50:00,75.25,75.28,75.249,75.264,380360000.0
2007-09-12 06:55:00,75.244,75.276,75.229,75.26,350290000.0
2007-09-12 07:00:00,75.287,75.288,75.241,75.261,410850000.0
2007-09-12 07:05:00,75.23,75.273,75.218,75.218,271690000.0
2007-09-12 07:10:00,75.205,75.265,75.205,75.219,332160000.0
2007-09-12 07:15:00,75.242,75.253,75.182,75.182,518410000.0
2007-09-12 07:20:00,75.221,75.221,75.097,75.097,179780000.0
2007-09-12 07:25:00,75.097,75.172,75.072,75.125,618050000.0
2007-09-12 07:30:00,75.138,75.138,75.01,75.057,475230000.0
2007-09-12 07:35:00,75.039,75.078,74.971,75.001,456390000.0
2007-09-12 07:40:00,74.992,75.021,74.977,74.999,369820000.0
2007-09-12 07:45:00,75.005,75.081,74.985,75.057,559130000.0
2007-09-12 07:50:00,75.065,75.09,75.028,75.05,352370000.0
2007-09-12 07:55:00,75.042,75.075,75.01,75.052,568190000.0
2007-09-12 08:00:00,75.049,75.086,75.039,75.055,444630000.0
2007-09-12 08:05:00,75.08,75.093,75.047,75.083,462770000.0
2007-09-12 08:10:00,75.066,75.084,75.05,75.069,532170000.0
2007-09-12 08:15:00,75.084,75.084,75.026,75.026,310390000.0
2007-09-12 08:20:00,75.018,75.081,75.018,75.071,442450000.0
2007-09-12 08:25:00,75.061,75.082,75.047,75.078,558710000.0
2007-09-12 08:30:00,75.067,75.113,75.066,75.083,264850000.0
2007-09-12 08:35:00,75.081,75.131,75.059,75.089,477300000.0
2007-09-12 08:40:00,75.099,75.114,75.081,75.112,614740000.0
2007-09-12 08:45:00,75.117,75.134,75.078,75.134,412540000.0
2007-09-12 08:50:00,75.112,75.173,75.104,75.132,563380000.0
2007-09-12 08:55:00,75.12,75.17,75.12,75.163,289430000.0
2007-09-12 09:00:00,75.138,75.164,75.083,75.09,465680000.0
2007-09-12 09:05:00,75.132,75.174,75.104,75.142,460510000.0
2007-09-12 09:10:00,75.148,75.201,75.142,75.186,561730000.0
2007-09-12 09:15:00,75.203,75.203,75.142,75.184,494560000.0
2007-09-12 09:20:00,75.174,75.186,75.145,75.157,421390000.0
2007-09-12 09:25:00,75.149,75.198,75.149,75.167,451450000.0
2007-09-12 09:30:00,75.202,75.215,75.174,75.193,423950000.0
2007-09-12 09:35:00,75.198,75.238,75.164,75.188,534120000.0
2007-09-12 09:40:00,75.157,75.211,75.152,75.201,335830000.0
2007-09-12 09:45:00,75.208,75.24,75.175,75.193,484390000.0
2007-09-12 09:50:00,75.202,75.242,75.157,75.189,486400000.0
2007-09-12 09:55:00,75.128,75.163,75.119,75.119,408210000.0
2007-09-12 10:00:00,75.133,75.174,75.122,75.152,468310000.0
2007-09-12 10:05:00,75.148,75.2,75.127,75.197,494500000.0
2007-09-12 10:10:00,75.196,75.232,75.184,75.208,322860000.0
2007-09-12 10:15:00,75.234,75.238,75.164,75.164,434970000.0
2007-09-12 10:20:00,75.174,75.182,75.131,75.174,330420000.0
2007-09-12 10:25:00,75.141,75.164,75.126,75.148,310250000.0
2007-09-12 10:30:00,75.119,75.146,75.113,75.12,500130000.0
2007-09-12 10:35:00,75.142,75.183,75.102,75.141,368720000.0
2007-09-12 10:40:00,75.108,75.126,75.076,75.087,160540000.0
2007-09-12 10:45:00,75.116,75.12,75.076,75.095,484120000.0
2007-09-12 10:50:00,75.104,75.123,75.075,75.094,317890000.0
2007-09-12 10:55:00,75.082,75.134,75.082,75.1,267270000.0
2007-09-12 11:00:00,75.122,75.133,75.079,75.079,462890000.0
2007-09-12 11:05:00,75.095,75.121,75.082,75.099,520340000.0
2007-09-12 11:10:00,75.094,75.114,75.075,75.111,283220000.0
2007-09-12 11:15:00,75.098,75.116,75.07,75.077,250340000.0
2007-09-12 11:20:00,75.088,75.114,75.075,75.101,284590000.0
2007-09-12 11:25:00,75.091,75.148,75.085,75.114,287600000.0
2007-09-12 11:30:00,75.11,75.116,75.056,75.075,316660000.0
2007-09-12 11:35:00,75.074,75.105,75.06,75.084,302740000.0
2007-09-12 11:40:00,75.095,75.116,75.066,75.097,346580000.0
2007-09-12 11:45:00,75.095,75.135,75.091,75.118,550900000.0
2007-09-12 11:50:00,75.141,75.143,75.09,75.101,439050000.0
2007-09-12 11:55:00,75.094,75.142,75.077,75.085,569300000.0
2007-09-12 12:00:00,75.121,75.135,75.088,75.109,378670000.0
2007-09-12 12:05:00,75.121,75.168,75.119,75.165,506010000.0
2007-09-12 12:10:00,75.136,75.166,75.117,75.123,282640000.0
2007-09-12 12:15:00,75.156,75.156,75.113,75.136,307510000.0
2007-09-12 12:20:00,75.118,75.161,75.111,75.138,260640000.0
2007-09-12 12:25:00,75.138,75.144,75.11,75.116,482670000.0
2007-09-12 12:30:00,75.152,75.157,75.109,75.116,344590000.0
2007-09-12 12:35:00,75.127,75.167,75.114,75.142,230800000.0
2007-09-12 12:40:00,75.161,75.171,75.103,75.122,510410000.0
2007-09-12 12:45:00,75.147,75.166,75.111,75.166,267400000.0
2007-09-12 12:50:00,75.183,75.198,75.148,75.187,182010000.0
2007-09-12 12:55:00,75.171,75.222,75.126,75.146,546100000.0
2007-09-12 13:00:00,75.162,75.2,75.137,75.183,457180000.0
2007-09-12 13:05:00,75.171,75.205,75.15,75.152,349790000.0
2007-09-12 13:10:00,75.142,75.211,75.099,75.101,475140000.0
2007-09-12 13:15:00,75.133,75.152,75.091,75.128,350470000.0
2007-09-12 13:20:00,75.093,75.162,75.09,75.097,347040000.0
2007-09-12 13:25:00,75.084,75.129,75.058,75.071,429550000.0
2007-09-12 13:30:00,75.07,75.14,75.07,75.083,282780000.0
2007-09-12 13:35:00,75.072,75.138,75.072,75.126,443610000.0
2007-09-12 13:40:00,75.108,75.151,75.075,75.096,537180000.0
2007-09-12 13:45:00,75.116,75.119,75.031,75.031,486610000.0
2007-09-12 13:50:00,75.039,75.088,75.015,75.064,562300000.0
2007-09-12 13:55:00,75.06,75.098,75.032,75.092,360970000.0
2007-09-12 14:00:00,75.096,75.103,75.014,75.016,450680000.0
2007-09-12 14:05:00,75.036,75.063,75.014,75.038,445420000.0
2007-09-12 14:10:00,75.062,75.062,75.012,75.023,407480000.0
2007-09-12 14:15:00,75.062,75.068,75.009,75.047,425400000.0
2007-09-12 14:20:00,75.04,75.093,75.036,75.052,547460000.0
2007-09-12 14:25:00,75.069,75.073,75.01,75.011,334990000.0
2007-09-12 14:30:00,75.054,75.054,75.014,75.024,472770000.0
2007-09-12 14:35:00,75.028,75.108,75.011,75.085,352540000.0
2007-09-12 14:40:00,75.083,75.147,75.08,75.117,360260000.0
2007-09-12 14:45:00,75.134,75.161,75.1,75.123,397020000.0
2007-09-12 14:50:00,75.113,75.194,75.113,75.171,298930000.0
2007-09-12 14:55:00,75.164,75.258,75.164,75.234,347990000.0
2007-09-12 15:00:00,75.244,75.247,75.194,75.222,554920000.0
2007-09-12 15:05:00,75.211,75.243,75.185,75.207,447850000.0
2007-09-12 15:10:00,75.215,75.273,75.183,75.244,579190000.0
2007-09-12 15:15:00,75.273,75.304,75.261,75.303,392130000.0
2007-09-12 15:20:00,75.279,75.356,75.269,75.339,500420000.0
2007-09-12 15:25:00,75.331,75.387,75.331,75.362,401490000.0
2007-09-12 15:30:00,75.355,75.398,75.276,75.325,282200000.0
2007-09-12 15:35:00,75.302,75.359,75.283,75.332,287270000.0
2007-09-12 15:40:00,75.322,75.368,75.318,75.329,457560000.0
2007-09-12 15:45:00,75.344,75.403,75.334,75.363,410790000.0
2007-09-12 15:50:00,75.366,75.408,75.349,75.358,180420000.0
2007-09-12 15:55:00,75.366,75.399,75.343,75.36,463300000.0
2007-09-12 16:00:00,75.379,75.392,75.323,75.348,557070000.0
2007-09-12 16:05:00,75.356,75.399,75.328,75.378,359770000.0
2007-09-12 16:10:00,75.351,75.426,75.351,75.383,456650000.0
2007-09-12 16:15:00,75.412,75.412,75.339,75.347,347330000.0
2007-09-12 16:20:00,75.377,75.45,75.354,75.42,379830000.0
2007-09-12 16:25:00,75.415,75.458,75.415,75.437,404170000.0
2007-09-12 16:30:00,75.441,75.45,75.38,75.403,317580000.0
2007-09-12 16:35:00,75.405,75.431,75.381,75.415,316140000.0
2007-09-12 16:40:00,75.384,75.417,75.35,75.376,505870000.0
2007-09-12 16:45:00,75.399,75.408,75.356,75.377,541110000.0
2007-09-12 16:50:00,75.373,75.41,75.358,75.371,498640000.0
2007-09-12 16:55:00,75.378,75.411,75.338,75.349,435820000.0
2007-09-12 17:00:00,75.343,75.383,75.331,75.353,474720000.0
2007-09-12 17:05:00,75.353,75.399,75.342,75.375,363380000.0
2007-09-12 17:10:00,75.394,75.413,75.371,75.384,540830000.0
2007-09-12 17:15:00,75.415,75.468,75.403,75.453,477090000.0
2007-09-12 17:20:00,75.449,75.484,75.435,75.484,347710000.0
2007-09-12 17:25:00,75.478,75.49,75.426,75.437,467760000.0
2007-09-12 17:30:00,75.413,75.453,75.392,75.453,344560000.0
2007-09-12 17:35:00,75.445,75.47,75.414,75.433,316630000.0
2007-09-12 17:40:00,75.435,75.479,75.403,75.403,425900000.0
2007-09-12 17:45:00,75.433,75.434,75.399,75.411,280060000.0
2007-09-12 17:50:00,75.429,75.437,75.383,75.415,423570000.0
2007-09-12 17:55:00,75.433,75.433,75.358,75.398,531610000.0
2007-09-12 18:00:00,75.408,75.433,75.363,75.393,483700000.0
2007-09-12 18:05:00,75.386,75.402,75.352,75.375,562050000.0
2007-09-12 18:10:00,75.371,75.401,75.351,75.382,365030000.0
2007-09-12 18:15:00,75.428,75.428,75.383,75.39,191480000.0
2007-09-12 18:20:00,75.363,75.369,75.322,75.339,497560000.0
2007-09-12 18:25:00,75.33,75.352,75.302,75.329,189070000.0
2007-09-12 18:30:00,75.348,75.374,75.331,75.358,344760000.0
2007-09-12 18:35:00,75.37,75.406,75.367,75.373,474940000.0
2007-09-12 18:40:00,75.375,75.387,75.354,75.365,412470000.0
2007-09-12 18:45:00,75.383,75.413,75.356,75.39,379060000.0
2007-09-12 18:50:00,75.394,75.405,75.352,75.358,416670000.0
2007-09-12 18:55:00,75.35,75.397,75.349,75.396,376060000.0
2007-09-12 19:00:00,75.394,75.394,75.341,75.343,355580000.0
2007-09-12 19:05:00,75.33,75.35,75.295,75.335,410810000.0
2007-09-12 19:10:00,75.327,75.379,75.32,75.362,255680000.0
2007-09-12 19:15:00,75.372,75.372,75.344,75.357,474100000.0
2007-09-12 19:20:00,75.372,75.377,75.343,75.37,528170000.0
2007-09-12 19:25:00,75.358,75.385,75.345,75.377,525040000.0
2007-09-12 19:30:00,75.382,75.382,75.342,75.349,517680000.0
2007-09-12 19:35:00,75.353,75.393,75.337,75.393,353580000.0
2007-09-12 19:40:00,75.37,75.417,75.357,75.402,436920000.0
2007-09-12 19:45:00,75.404,75.424,75.356,75.415,571740000.0
2007-09-12 19:50:00,75.425,75.462,75.398,75.413,395100000.0
2007-09-12 19:55:00,75.419,75.444,75.39,75.41,427530000.0
2007-09-12 20:00:00,75.422,75.434,75.398,75.419,529520000.0
2007-09-12 20:05:00,75.406,75.473,75.4,75.456,310320000.0
2007-09-12 20:10:00,75.449,75.506,75.449,75.506,382390000.0
2007-09-12 20:15:00,75.496,75.504,75.461,75.467,467870000.0
2007-09-12 20:20:00,75.479,75.505,75.467,75.478,477150000.0
2007-09-12 20:25:00,75.486,75.504,75.448,75.452,383050000.0
2007-09-12 20:30:00,75.476,75.491,75.46,75.484,300260000.0
2007-09-12 20:35:00,75.473,75.494,75.443,75.452,214110000.0
2007-09-12 20:40:00,75.44,75.483,75.439,75.464,383950000.0
2007-09-12 20:45:00,75.486,75.49,75.459,75.478,245420000.0
2007-09-12 20:50:00,75.467,75.495,75.464,75.476,419570000.0
2007-09-12 20:55:00,75.483,75.498,75.454,75.454,455070000.0
2007-09-12 21:00:00,75.498,75.5,75.428,75.439,518790000.0
2007-09-12 21:05:00,75.424,75.476,75.405,75.41,583520000.0
2007-09-12 21:10:00,75.412,75.455,75.389,75.397,437980000.0
2007-09-12 21:15:00,75.428,75.452,75.377,75.423,343860000.0
2007-09-12 21:20:00,75.477,75.477,75.406,75.433,334260000.0
2007-09-12 21:25:00,75.42,75.469,75.394,75.395,220190000.0
2007-09-12 21:30:00,75.443,75.457,75.39,75.406,306640000.0
2007-09-12 21:35:00,75.459,75.459,75.39,75.406,375200000.0
2007-09-12 21:40:00,75.409,75.475,75.409,75.417,442160000.0
2007-09-12 21:45:00,75.47,75.493,75.432,75.433,305380000.0
2007-09-12 21:50:00,75.436,75.496,75.424,75.426,397060000.0
2007-09-12 21:55:00,75.409,75.461,75.407,75.43,167040000.0
2007-09-12 22:00:00,75.484,75.484,75.432,75.432,280890000.0
2007-09-12 22:05:00,75.473,75.48,75.437,75.437,260590000.0
2007-09-12 22:10:00,75.439,75.491,75.43,75.454,139810000.0
2007-09-12 22:15:00,75.493,75.503,75.461,75.467,310370000.0
2007-09-12 22:20:00,75.458,75.527,75.458,75.521,278640000.0
2007-09-12 22:25:00,75.517,75.517,75.475,75.477,141180000.0
2007-09-12 22:30:00,75.52,75.52,75.468,75.485,232180000.0
2007-09-12 22:35:00,75.525,75.527,75.519,75.52,173820000.0
2007-09-12 22:40:00,75.459,75.511,75.455,75.458,274930000.0
2007-09-12 22:45:00,75.51,75.51,75.451,75.458,104790000.0
2007-09-12 22:50:00,75.512,75.537,75.477,75.531,88280000.0
2007-09-12 22:55:00,75.458,75.504,75.448,75.47,213490000.0
2007-09-12 23:00:00,75.451,75.485,75.415,75.419,353480000.0
2007-09-12 23:05:00,75.453,75.453,75.419,75.423,147600000.0
2007-09-12 23:10:00,75.453,75.453,75.414,75.419,39040000.0
2007-09-12 23:15:00,75.455,75.455,75.408,75.42,185220000.0
2007-09-12 23:20:00,75.404,75.424,75.378,75.393,348320000.0
2007-09-12 23:25:00,75.377,75.43,75.377,75.409,172560000.0
2007-09-12 23:30:00,75.443,75.443,75.39,75.419,151630000.0
2007-09-12 23:35:00,75.423,75.465,75.413,75.435,276490000.0
2007-09-12 23:40:00,75.446,75.472,75.443,75.45,195960000.0
2007-09-12 23:45:00,75.485,75.487,75.42,75.42,227450000.0
2007-09-12 23:50:00,75.426,75.468,75.421,75.457,177350000.0
2007-09-12 23:55:00,75.419,75.455,75.411,75.417,179320000.0
2007-09-13 00:00:00,75.457,75.457,75.357,75.358,197410000.0
2007-09-13 00:05:00,75.402,75.43,75.394,75.42,228150000.0
2007-09-13 00:10:00,75.408,75.441,75.406,75.406,109290000.0
2007-09-13 00:15:00,75.447,75.447,75.435,75.435,121280000.0
2007-09-13 00:20:00,75.405,75.438,75.382,75.43,340510000.0
2007-09-13 00:25:00,75.423,75.427,75.417,75.417,126660000.0
2007-09-13 00:30:00,75.436,75.436,75.347,75.377,135770000.0
2007-09-13 00:35:00,75.4,75.408,75.366,75.4,356360000.0
2007-09-13 00:40:00,75.358,75.385,75.357,75.377,161150000.0
2007-09-13 00:45:00,75.395,75.395,75.351,75.378,259110000.0
2007-09-13 00:50:00,75.367,75.421,75.364,75.413,403330000.0
2007-09-13 00:55:00,75.408,75.434,75.387,75.389,390450000.0
2007-09-13 01:00:00,75.414,75.44,75.384,75.43,200510000.0
2007-09-13 01:05:00,75.396,75.423,75.357,75.365,138590000.0
2007-09-13 01:10:00,75.387,75.413,75.386,75.4,81740000.0
2007-09-13 01:15:00,75.433,75.436,75.381,75.421,261000000.0
2007-09-13 01:20:00,75.398,75.447,75.391,75.443,353860000.0
2007-09-13 01:25:00,75.396,75.437,75.391,75.415,93150000.0
2007-09-13 01:30:00,75.43,75.485,75.426,75.456,316020000.0
2007-09-13 01:35:00,75.448,75.486,75.439,75.461,562770000.0
2007-09-13 01:40:00,75.449,75.52,75.449,75.458,358020000.0
2007-09-13 01:45:00,75.506,75.506,75.431,75.455,286660000.0
2007-09-13 01:50:00,75.434,75.484,75.417,75.417,372280000.0
2007-09-13 01:55:00,75.426,75.467,75.419,75.43,117400000.0
2007-09-13 02:00:00,75.503,75.513,75.46,75.479,349030000.0
2007-09-13 02:05:00,75.469,75.504,75.469,75.471,380240000.0
2007-09-13 02:10:00,75.479,75.515,75.47,75.504,395990000.0
2007-09-13 02:15:00,75.503,75.53,75.456,75.47,533460000.0
2007-09-13 02:20:00,75.457,75.51,75.446,75.488,443820000.0
2007-09-13 02:25:00,75.468,75.484,75.447,75.464,628920000.0
2007-09-13 02:30:00,75.495,75.495,75.454,75.476,444430000.0
2007-09-13 02:35:00,75.513,75.513,75.478,75.508,358460000.0
2007-09-13 02:40:00,75.495,75.615,75.492,75.595,315860000.0
2007-09-13 02:45:00,75.611,75.611,75.541,75.545,457850000.0
2007-09-13 02:50:00,75.548,75.601,75.545,75.569,321600000.0
2007-09-13 02:55:00,75.576,75.576,75.552,75.561,525000000.0
2007-09-13 03:00:00,75.602,75.602,75.506,75.528,552860000.0
2007-09-13 03:05:00,75.494,75.55,75.482,75.49,295880000.0
2007-09-13 03:10:00,75.494,75.539,75.484,75.539,457160000.0
2007-09-13 03:15:00,75.553,75.553,75.512,75.524,270310000.0
2007-09-13 03:20:00,75.541,75.57,75.531,75.531,441220000.0
2007-09-13 03:25:00,75.557,75.594,75.539,75.54,564710000.0
2007-09-13 03:30:00,75.553,75.608,75.553,75.594,474120000.0
2007-09-13 03:35:00,75.601,75.614,75.563,75.612,402640000.0
2007-09-13 03:40:00,75.57,75.618,75.569,75.608,215790000.0
2007-09-13 03:45:00,75.608,75.619,75.576,75.601,570380000.0
2007-09-13 03:50:00,75.61,75.647,75.577,75.614,395200000.0
2007-09-13 03:55:00,75.633,75.655,75.602,75.629,444570000.0
2007-09-13 04:00:00,75.634,75.634,75.58,75.613,548060000.0
2007-09-13 04:05:00,75.605,75.637,75.577,75.598,192150000.0
2007-09-13 04:10:00,75.581,75.633,75.575,75.633,627280000.0
2007-09-13 04:15:00,75.612,75.627,75.585,75.591,253050000.0
2007-09-13 04:20:00,75.58,75.625,75.577,75.613,468000000.0
2007-09-13 04:25:00,75.573,75.6,75.572,75.595,456020000.0
2007-09-13 04:30:00,75.605,75.61,75.558,75.58,556550000.0
2007-09-13 04:35:00,75.572,75.605,75.572,75.594,175380000.0
2007-09-13 04:40:00,75.576,75.61,75.568,75.607,606830000.0
2007-09-13 04:45:00,75.598,75.607,75.556,75.56,407960000.0
2007-09-13 04:50:00,75.55,75.588,75.549,75.58,242030000.0
2007-09-13 04:55:00,75.552,75.58,75.533,75.54,492690000.0
2007-09-13 05:00:00,75.577,75.577,75.524,75.524,235470000.0
2007-09-13 05:05:00,75.557,75.577,75.515,75.569,331830000.0
2007-09-13 05:10:00,75.556,75.557,75.53,75.538,432400000.0
2007-09-13 05:15:00,75.557,75.566,75.518,75.559,192630000.0
2007-09-13 05:20:00,75.559,75.56,75.517,75.526,248750000.0
2007-09-13 05:25:00,75.542,75.551,75.484,75.513,274550000.0
2007-09-13 05:30:00,75.474,75.523,75.409,75.413,432730000.0
2007-09-13 05:35:00,75.453,75.477,75.392,75.398,525760000.0
2007-09-13 05:40:00,75.384,75.444,75.384,75.435,384600000.0
2007-09-13 05:45:00,75.446,75.448,75.405,75.407,492190000.0
2007-09-13 05:50:00,75.428,75.448,75.406,75.429,428890000.0
2007-09-13 05:55:00,75.428,75.448,75.39,75.391,502670000.0
2007-09-13 06:00:00,75.423,75.428,75.376,75.426,445730000.0
2007-09-13 06:05:00,75.398,75.433,75.381,75.412,681640000.0
2007-09-13 06:10:00,75.402,75.463,75.399,75.463,423860000.0
2007-09-13 06:15:00,75.462,75.466,75.413,75.428,509690000.0
2007-09-13 06:20:00,75.435,75.48,75.426,75.447,517380000.0
2007-09-13 06:25:00,75.44,75.484,75.439,75.463,503470000.0
2007-09-13 06:30:00,75.482,75.492,75.446,75.46,304700000.0
2007-09-13 06:35:00,75.455,75.487,75.431,75.477,390900000.0
2007-09-13 06:40:00,75.415,75.457,75.414,75.442,307450000.0
2007-09-13 06:45:00,75.449,75.46,75.424,75.433,441470000.0
2007-09-13 06:50:00,75.439,75.475,75.425,75.451,451520000.0
2007-09-13 06:55:00,75.437,75.472,75.437,75.451,284140000.0
2007-09-13 07:00:00,75.476,75.479,75.444,75.47,411480000.0
2007-09-13 07:05:00,75.477,75.482,75.444,75.46,389460000.0
2007-09-13 07:10:00,75.446,75.476,75.428,75.469,483560000.0
2007-09-13 07:15:00,75.474,75.474,75.419,75.43,557090000.0
2007-09-13 07:20:00,75.454,75.463,75.421,75.444,279190000.0
2007-09-13 07:25:00,75.445,75.452,75.421,75.421,273080000.0
2007-09-13 07:30:00,75.456,75.462,75.424,75.448,459470000.0
2007-09-13 07:35:00,75.438,75.467,75.429,75.461,442870000.0
2007-09-13 07:40:00,75.448,75.494,75.448,75.492,283330000.0
2007-09-13 07:45:00,75.481,75.481,75.433,75.433,213060000.0
2007-09-13 07:50:00,75.429,75.466,75.428,75.461,364060000.0
2007-09-13 07:55:00,75.467,75.469,75.433,75.465,397890000.0
2007-09-13 08:00:00,75.45,75.479,75.427,75.445,456360000.0
2007-09-13 08:05:00,75.457,75.489,75.441,75.449,461680000.0
2007-09-13 08:10:00,75.442,75.482,75.425,75.478,573340000.0
2007-09-13 08:15:00,75.488,75.521,75.463,75.489,289870000.0
2007-09-13 08:20:00,75.488,75.539,75.479,75.491,459460000.0
2007-09-13 08:25:00,75.484,75.521,75.458,75.513,526970000.0
2007-09-13 08:30:00,75.481,75.514,75.472,75.5,406410000.0
2007-09-13 08:35:00,75.512,75.523,75.477,75.516,491830000.0
2007-09-13 08:40:00,75.503,75.535,75.477,75.498,646520000.0
2007-09-13 08:45:00,75.508,75.523,75.476,75.486,443030000.0
2007-09-13 08:50:00,75.502,75.526,75.483,75.514,601330000.0
2007-09-13 08:55:00,75.527,75.529,75.488,75.519,331660000.0
2007-09-13 09:00:00,75.516,75.525,75.483,75.522,493120000.0
2007-09-13 09:05:00,75.493,75.555,75.493,75.555,479220000.0
2007-09-13 09:10:00,75.523,75.549,75.5,75.528,592000000.0
2007-09-13 09:15:00,75.563,75.573,75.517,75.552,536880000.0
2007-09-13 09:20:00,75.54,75.566,75.51,75.54,336760000.0
2007-09-13 09:25:00,75.544,75.67,75.544,75.629,443040000.0
2007-09-13 09:30:00,75.644,75.659,75.575,75.618,386920000.0
2007-09-13 09:35:00,75.61,75.63,75.548,75.559,505470000.0
2007-09-13 09:40:00,75.575,75.607,75.561,75.573,321060000.0
2007-09-13 09:45:00,75.598,75.609,75.535,75.595,472500000.0
2007-09-13 09:50:00,75.591,75.632,75.574,75.592,445110000.0
2007-09-13 09:55:00,75.578,75.641,75.572,75.626,400560000.0
2007-09-13 10:00:00,75.598,75.646,75.595,75.625,433250000.0
2007-09-13 10:05:00,75.668,75.679,75.617,75.647,462210000.0
2007-09-13 10:10:00,75.64,75.701,75.633,75.701,304420000.0
2007-09-13 10:15:00,75.669,75.698,75.638,75.645,440120000.0
2007-09-13 10:20:00,75.629,75.685,75.629,75.633,309370000.0
2007-09-13 10:25:00,75.622,75.661,75.622,75.661,285860000.0
2007-09-13 10:30:00,75.664,75.701,75.638,75.7,479940000.0
2007-09-13 10:35:00,75.67,75.715,75.664,75.681,359130000.0
2007-09-13 10:40:00,75.672,75.705,75.658,75.684,228020000.0
2007-09-13 10:45:00,75.669,75.713,75.661,75.675,516700000.0
2007-09-13 10:50:00,75.669,75.73,75.669,75.708,328030000.0
2007-09-13 10:55:00,75.675,75.737,75.675,75.735,259290000.0
2007-09-13 11:00:00,75.751,75.773,75.718,75.753,473110000.0
2007-09-13 11:05:00,75.762,75.801,75.734,75.779,544490000.0
2007-09-13 11:10:00,75.791,75.791,75.706,75.758,338750000.0
2007-09-13 11:15:00,75.767,75.881,75.737,75.846,475750000.0
2007-09-13 11:20:00,75.851,75.919,75.837,75.894,362930000.0
2007-09-13 11:25:00,75.899,75.917,75.858,75.858,343870000.0
2007-09-13 11:30:00,75.876,75.911,75.857,75.885,401730000.0
2007-09-13 11:35:00,75.852,75.919,75.852,75.89,291860000.0
2007-09-13 11:40:00,75.925,75.939,75.873,75.895,363420000.0
2007-09-13 11:45:00,75.897,75.927,75.876,75.923,447120000.0
2007-09-13 11:50:00,75.883,75.932,75.883,75.924,458660000.0
2007-09-13 11:55:00,75.881,75.909,75.84,75.849,547660000.0
2007-09-13 12:00:00,75.875,75.888,75.832,75.833,383970000.0
2007-09-13 12:05:00,75.84,75.875,75.816,75.841,514070000.0
2007-09-13 12:10:00,75.858,75.91,75.844,75.863,283440000.0
2007-09-13 12:15:00,75.888,75.926,75.877,75.914,298180000.0
2007-09-13 12:20:00,75.907,75.996,75.907,75.952,262210000.0
2007-09-13 12:25:00,75.934,75.98,75.908,75.951,476380000.0
2007-09-13 12:30:00,75.992,76.006,75.933,75.975,340690000.0
2007-09-13 12:35:00,75.944,76.042,75.943,76.035,226090000.0
2007-09-13 12:40:00,76.006,76.054,75.981,75.981,525780000.0
2007-09-13 12:45:00,76.023,76.023,75.968,75.992,258670000.0
2007-09-13 12:50:00,75.985,76.054,75.985,76.042,304020000.0
2007-09-13 12:55:00,76.035,76.037,75.99,76.021,528360000.0
2007-09-13 13:00:00,76.035,76.048,75.95,75.951,460560000.0
2007-09-13 13:05:00,75.94,76.003,75.94,75.962,346640000.0
2007-09-13 13:10:00,75.966,75.974,75.917,75.935,459060000.0
2007-09-13 13:15:00,75.974,75.976,75.929,75.958,327100000.0
2007-09-13 13:20:00,75.982,75.994,75.912,75.963,263690000.0
2007-09-13 13:25:00,75.923,75.935,75.896,75.924,411130000.0
2007-09-13 13:30:00,75.938,75.961,75.903,75.944,291840000.0
2007-09-13 13:35:00,75.957,75.97,75.916,75.964,420570000.0
2007-09-13 13:40:00,75.953,75.984,75.927,75.952,533310000.0
2007-09-13 13:45:00,75.985,75.997,75.933,75.957,485970000.0
2007-09-13 13:50:00,75.918,75.977,75.888,75.944,596700000.0
2007-09-13 13:55:00,75.947,75.997,75.926,75.977,375650000.0
2007-09-13 14:00:00,75.968,75.986,75.934,75.958,436230000.0
2007-09-13 14:05:00,75.948,75.972,75.914,75.958,472950000.0
2007-09-13 14:10:00,75.953,75.98,75.94,75.965,486950000.0
2007-09-13 14:15:00,75.95,75.998,75.943,75.949,440610000.0
2007-09-13 14:20:00,75.982,75.993,75.941,75.982,593130000.0
2007-09-13 14:25:00,75.953,75.993,75.953,75.992,255110000.0
2007-09-13 14:30:00,75.989,76.044,75.983,76.029,469770000.0
2007-09-13 14:35:00,76.0,76.042,75.974,75.974,357360000.0
2007-09-13 14:40:00,75.962,76.019,75.952,75.996,360090000.0
2007-09-13 14:45:00,76.035,76.101,76.013,76.082,425860000.0
2007-09-13 14:50:00,76.085,76.152,76.073,76.135,298470000.0
2007-09-13 14:55:00,76.085,76.104,76.03,76.052,366860000.0
2007-09-13 15:00:00,76.063,76.159,76.058,76.158,551390000.0
2007-09-13 15:05:00,76.171,76.217,76.118,76.123,435310000.0
2007-09-13 15:10:00,76.113,76.206,76.113,76.199,550240000.0
2007-09-13 15:15:00,76.201,76.266,76.171,76.171,367750000.0
2007-09-13 15:20:00,76.173,76.191,76.117,76.131,501470000.0
2007-09-13 15:25:00,76.133,76.133,76.109,76.125,14770000.0
2007-09-13 15:30:00,76.192,76.222,76.168,76.206,287780000.0
2007-09-13 15:35:00,76.194,76.248,76.187,76.19,276990000.0
2007-09-13 15:40:00,76.197,76.276,76.188,76.256,453850000.0
2007-09-13 15:45:00,76.249,76.25,76.203,76.211,416920000.0
2007-09-13 15:50:00,76.247,76.28,76.215,76.252,199830000.0
2007-09-13 15:55:00,76.246,76.3,76.246,76.261,465620000.0
2007-09-13 16:00:00,76.282,76.354,76.24,76.288,581830000.0
2007-09-13 16:05:00,76.273,76.322,76.255,76.265,365420000.0
2007-09-13 16:10:00,76.252,76.301,76.236,76.272,465120000.0
2007-09-13 16:15:00,76.303,76.333,76.265,76.311,345400000.0
2007-09-13 16:20:00,76.32,76.39,76.317,76.361,383530000.0
2007-09-13 16:25:00,76.37,76.413,76.322,76.332,405590000.0
2007-09-13 16:30:00,76.36,76.408,76.323,76.378,318760000.0
2007-09-13 16:35:00,76.375,76.431,76.366,76.366,332050000.0
2007-09-13 16:40:00,76.369,76.391,76.347,76.369,508720000.0
2007-09-13 16:45:00,76.402,76.42,76.365,76.371,538750000.0
2007-09-13 16:50:00,76.382,76.469,76.38,76.45,500660000.0
2007-09-13 16:55:00,76.464,76.484,76.426,76.458,437150000.0
2007-09-13 17:00:00,76.456,76.475,76.408,76.423,475590000.0
2007-09-13 17:05:00,76.408,76.421,76.386,76.421,354160000.0
2007-09-13 17:10:00,76.435,76.471,76.413,76.426,547330000.0
2007-09-13 17:15:00,76.461,76.475,76.423,76.463,455720000.0
2007-09-13 17:20:00,76.436,76.482,76.419,76.482,339100000.0
2007-09-13 17:25:00,76.477,76.491,76.418,76.438,488780000.0
2007-09-13 17:30:00,76.462,76.462,76.401,76.401,352660000.0
2007-09-13 17:35:00,76.409,76.429,76.355,76.379,341390000.0
2007-09-13 17:40:00,76.411,76.415,76.355,76.402,418370000.0
2007-09-13 17:45:00,76.378,76.42,76.36,76.371,275110000.0
2007-09-13 17:50:00,76.374,76.4,76.36,76.365,347240000.0
2007-09-13 17:55:00,76.383,76.409,76.373,76.388,526610000.0
2007-09-13 18:00:00,76.411,76.415,76.357,76.383,475310000.0
2007-09-13 18:05:00,76.366,76.391,76.336,76.367,561940000.0
2007-09-13 18:10:00,76.356,76.39,76.342,76.344,350870000.0
2007-09-13 18:15:00,76.377,76.417,76.353,76.392,439430000.0
2007-09-13 18:20:00,76.368,76.435,76.363,76.423,526440000.0
2007-09-13 18:25:00,76.396,76.443,76.392,76.407,200430000.0
2007-09-13 18:30:00,76.434,76.45,76.396,76.422,338060000.0
2007-09-13 18:35:00,76.412,76.443,76.377,76.423,573440000.0
2007-09-13 18:40:00,76.389,76.416,76.373,76.391,415310000.0
2007-09-13 18:45:00,76.423,76.423,76.346,76.354,387890000.0
2007-09-13 18:50:00,76.348,76.375,76.311,76.311,412200000.0
2007-09-13 18:55:00,76.322,76.358,76.309,76.32,300150000.0
2007-09-13 19:00:00,76.351,76.372,76.317,76.372,351010000.0
2007-09-13 19:05:00,76.36,76.385,76.347,76.353,430360000.0
2007-09-13 19:10:00,76.361,76.413,76.359,76.405,263190000.0
2007-09-13 19:15:00,76.405,76.414,76.328,76.38,472390000.0
2007-09-13 19:20:00,76.373,76.471,76.373,76.457,507990000.0
2007-09-13 19:25:00,76.445,76.471,76.403,76.427,532370000.0
2007-09-13 19:30:00,76.417,76.468,76.364,76.364,441860000.0
2007-09-13 19:35:00,76.392,76.428,76.33,76.42,348390000.0
2007-09-13 19:40:00,76.396,76.42,76.383,76.42,291210000.0
2007-09-13 19:45:00,76.425,76.433,76.391,76.417,417940000.0
2007-09-13 19:50:00,76.39,76.426,76.38,76.409,324860000.0
2007-09-13 19:55:00,76.373,76.394,76.342,76.349,347660000.0
2007-09-13 20:00:00,76.383,76.383,76.351,76.354,391550000.0
2007-09-13 20:05:00,76.351,76.374,76.333,76.342,256740000.0
2007-09-13 20:10:00,76.346,76.383,76.342,76.362,365850000.0
2007-09-13 20:15:00,76.365,76.365,76.295,76.316,471530000.0
2007-09-13 20:20:00,76.284,76.347,76.284,76.336,484180000.0
2007-09-13 20:25:00,76.344,76.399,76.311,76.322,364920000.0
2007-09-13 20:30:00,76.343,76.343,76.295,76.317,275320000.0
2007-09-13 20:35:00,76.326,76.365,76.296,76.355,200110000.0
2007-09-13 20:40:00,76.342,76.368,76.331,76.349,272310000.0
2007-09-13 20:45:00,76.385,76.385,76.337,76.338,244250000.0
2007-09-13 20:50:00,76.325,76.373,76.319,76.338,363190000.0
2007-09-13 20:55:00,76.341,76.361,76.307,76.338,484240000.0
2007-09-13 21:00:00,76.309,76.348,76.286,76.299,649230000.0
2007-09-13 21:05:00,76.306,76.358,76.298,76.332,451450000.0
2007-09-13 21:10:00,76.313,76.328,76.303,76.308,299580000.0
2007-09-13 21:15:00,76.326,76.326,76.278,76.29,197410000.0
2007-09-13 21:20:00,76.277,76.33,76.271,76.302,439260000.0
2007-09-13 21:25:00,76.314,76.314,76.263,76.264,153450000.0
2007-09-13 21:30:00,76.293,76.293,76.243,76.28,348580000.0
2007-09-13 21:35:00,76.288,76.327,76.284,76.31,300390000.0
2007-09-13 21:40:00,76.294,76.323,76.264,76.266,236370000.0
2007-09-13 21:45:00,76.293,76.311,76.25,76.25,568690000.0
2007-09-13 21:50:00,76.241,76.283,76.234,76.252,387930000.0
2007-09-13 21:55:00,76.237,76.284,76.232,76.237,411050000.0
2007-09-13 22:00:00,76.273,76.273,76.221,76.222,278480000.0
2007-09-13 22:05:00,76.209,76.249,76.208,76.242,176750000.0
2007-09-13 22:10:00,76.188,76.223,76.18,76.201,258970000.0
2007-09-13 22:15:00,76.217,76.232,76.188,76.201,386050000.0
2007-09-13 22:20:00,76.188,76.205,76.162,76.179,305900000.0
2007-09-13 22:25:00,76.187,76.221,76.15,76.155,351550000.0
2007-09-13 22:30:00,76.184,76.184,76.134,76.137,166640000.0
2007-09-13 22:35:00,76.126,76.163,76.122,76.131,390460000.0
2007-09-13 22:40:00,76.139,76.164,76.128,76.143,171410000.0
2007-09-13 22:45:00,76.174,76.174,76.132,76.132,181580000.0
2007-09-13 22:50:00,76.138,76.162,76.083,76.083,290330000.0
2007-09-13 22:55:00,76.086,76.124,76.081,76.105,220910000.0
2007-09-13 23:00:00,76.131,76.131,76.041,76.051,368930000.0
2007-09-13 23:05:00,76.047,76.047,75.953,75.999,198820000.0
2007-09-13 23:10:00,75.99,76.005,75.925,75.991,264830000.0
2007-09-13 23:15:00,75.999,76.063,75.999,76.038,159850000.0
2007-09-13 23:20:00,76.047,76.068,76.028,76.048,344540000.0
2007-09-13 23:25:00,76.058,76.068,75.986,76.022,280460000.0
2007-09-13 23:30:00,76.035,76.053,75.976,75.983,105300000.0
2007-09-13 23:35:00,75.977,76.025,75.977,75.992,144730000.0
2007-09-13 23:40:00,75.944,75.955,75.911,75.939,188650000.0
2007-09-13 23:45:00,75.967,75.967,75.838,75.841,302780000.0
2007-09-13 23:50:00,75.854,75.953,75.854,75.91,351960000.0
2007-09-13 23:55:00,75.923,75.954,75.873,75.873,378550000.0
2007-09-14 00:00:00,75.859,75.894,75.824,75.876,299510000.0
2007-09-14 00:05:00,75.886,75.929,75.841,75.876,283620000.0
2007-09-14 00:10:00,75.879,75.929,75.866,75.879,285180000.0
2007-09-14 00:15:00,75.916,75.936,75.893,75.918,231310000.0
2007-09-14 00:20:00,75.953,75.96,75.921,75.932,417160000.0
2007-09-14 00:25:00,75.938,75.974,75.927,75.93,193830000.0
2007-09-14 00:30:00,75.958,75.958,75.903,75.916,141600000.0
2007-09-14 00:35:00,75.908,75.95,75.888,75.888,367020000.0
2007-09-14 00:40:00,75.868,75.884,75.804,75.818,315840000.0
2007-09-14 00:45:00,75.861,75.873,75.818,75.839,249950000.0
2007-09-14 00:50:00,75.827,75.832,75.732,75.738,399730000.0
2007-09-14 00:55:00,75.734,75.742,75.66,75.704,403240000.0
2007-09-14 01:00:00,75.724,75.77,75.718,75.763,269010000.0
2007-09-14 01:05:00,75.756,75.771,75.692,75.719,271310000.0
2007-09-14 01:10:00,75.705,75.761,75.694,75.758,223100000.0
2007-09-14 01:15:00,75.776,75.808,75.75,75.76,156990000.0
2007-09-14 01:20:00,75.751,75.818,75.751,75.818,373450000.0
2007-09-14 01:25:00,75.807,75.869,75.804,75.836,149290000.0
2007-09-14 01:30:00,75.866,75.866,75.801,75.826,227740000.0
2007-09-14 01:35:00,75.835,75.86,75.826,75.839,597950000.0
2007-09-14 01:40:00,75.829,75.843,75.81,75.81,278990000.0
2007-09-14 01:45:00,75.837,75.837,75.798,75.799,196750000.0
2007-09-14 01:50:00,75.804,75.846,75.803,75.81,359730000.0
2007-09-14 01:55:00,75.819,75.857,75.801,75.857,115100000.0
2007-09-14 02:00:00,75.893,75.926,75.877,75.909,260040000.0
2007-09-14 02:05:00,75.897,75.951,75.894,75.907,495950000.0
2007-09-14 02:10:00,75.896,75.933,75.881,75.922,506830000.0
2007-09-14 02:15:00,75.944,75.944,75.895,75.904,635670000.0
2007-09-14 02:20:00,75.899,75.965,75.899,75.908,436220000.0
2007-09-14 02:25:00,75.907,75.944,75.899,75.911,423070000.0
2007-09-14 02:30:00,75.908,75.918,75.844,75.86,487760000.0
2007-09-14 02:35:00,75.858,75.899,75.852,75.87,623120000.0
2007-09-14 02:40:00,75.884,75.935,75.879,75.911,312710000.0
2007-09-14 02:45:00,75.948,75.948,75.902,75.92,473780000.0
2007-09-14 02:50:00,75.918,75.964,75.904,75.951,332520000.0
2007-09-14 02:55:00,75.942,75.992,75.942,75.986,353960000.0
2007-09-14 03:00:00,76.001,76.033,75.962,76.013,545920000.0
2007-09-14 03:05:00,75.992,76.063,75.987,76.063,280410000.0
2007-09-14 03:10:00,76.058,76.115,76.031,76.073,459270000.0
2007-09-14 03:15:00,76.093,76.129,76.072,76.129,259570000.0
2007-09-14 03:20:00,76.121,76.184,76.112,76.136,541060000.0
2007-09-14 03:25:00,76.122,76.156,76.076,76.08,604660000.0
2007-09-14 03:30:00,76.111,76.111,76.041,76.057,589000000.0
2007-09-14 03:35:00,76.078,76.111,76.065,76.084,586330000.0
2007-09-14 03:40:00,76.073,76.101,76.02,76.027,406650000.0
2007-09-14 03:45:00,76.053,76.053,75.981,75.993,570720000.0
2007-09-14 03:50:00,76.019,76.052,75.965,76.052,411900000.0
2007-09-14 03:55:00,76.034,76.075,76.03,76.03,484930000.0
2007-09-14 04:00:00,76.073,76.08,76.02,76.049,535260000.0
2007-09-14 04:05:00,76.062,76.09,76.044,76.06,262960000.0
2007-09-14 04:10:00,76.05,76.071,75.975,75.981,601080000.0
2007-09-14 04:15:00,76.013,76.03,75.975,75.982,360930000.0
2007-09-14 04:20:00,75.965,75.992,75.929,75.929,461300000.0
2007-09-14 04:25:00,75.936,75.949,75.92,75.936,306310000.0
2007-09-14 04:30:00,75.957,75.982,75.923,75.982,555210000.0
2007-09-14 04:35:00,75.943,75.995,75.943,75.995,265220000.0
2007-09-14 04:40:00,75.958,75.987,75.941,75.98,600270000.0
2007-09-14 04:45:00,75.981,75.989,75.952,75.965,413160000.0
2007-09-14 04:50:00,75.973,76.009,75.968,75.976,225710000.0
2007-09-14 04:55:00,75.975,76.021,75.97,76.0,392450000.0
2007-09-14 05:00:00,76.022,76.022,75.965,75.995,249010000.0
2007-09-14 05:05:00,75.983,76.018,75.948,75.952,322830000.0
2007-09-14 05:10:00,75.985,75.991,75.936,75.942,608740000.0
2007-09-14 05:15:00,75.965,75.967,75.927,75.948,359040000.0
2007-09-14 05:20:00,75.932,75.932,75.861,75.904,420210000.0
2007-09-14 05:25:00,75.92,75.923,75.858,75.87,612050000.0
2007-09-14 05:30:00,75.896,75.944,75.872,75.898,445330000.0
2007-09-14 05:35:00,75.905,75.942,75.902,75.903,539680000.0
2007-09-14 05:40:00,75.917,76.003,75.917,75.955,410120000.0
2007-09-14 05:45:00,75.996,76.014,75.966,75.978,424100000.0
2007-09-14 05:50:00,75.968,75.999,75.954,75.985,419250000.0
2007-09-14 05:55:00,75.991,76.008,75.964,75.978,541770000.0
2007-09-14 06:00:00,75.999,76.057,75.992,76.057,455370000.0
2007-09-14 06:05:00,76.038,76.049,76.01,76.016,509830000.0
2007-09-14 06:10:00,76.023,76.082,76.023,76.058,424490000.0
2007-09-14 06:15:00,76.084,76.084,76.035,76.061,511960000.0
2007-09-14 06:20:00,76.073,76.08,76.025,76.033,506370000.0
2007-09-14 06:25:00,76.027,76.054,76.016,76.045,319570000.0
2007-09-14 06:30:00,76.051,76.059,75.998,76.003,442130000.0
2007-09-14 06:35:00,76.043,76.05,75.985,76.011,488620000.0
2007-09-14 06:40:00,75.981,76.027,75.981,76.02,433640000.0
2007-09-14 06:45:00,76.021,76.021,75.954,75.992,591980000.0
2007-09-14 06:50:00,75.96,76.027,75.96,76.003,478740000.0
2007-09-14 06:55:00,75.995,76.063,75.995,76.031,462320000.0
2007-09-14 07:00:00,76.071,76.071,75.982,75.997,434070000.0
2007-09-14 07:05:00,75.989,76.067,75.989,76.049,451820000.0
2007-09-14 07:10:00,76.044,76.058,76.008,76.021,454720000.0
2007-09-14 07:15:00,76.036,76.042,76.001,76.018,530070000.0
2007-09-14 07:20:00,76.011,76.04,75.988,76.012,270830000.0
2007-09-14 07:25:00,75.992,76.022,75.977,76.02,593900000.0
2007-09-14 07:30:00,76.024,76.024,75.963,75.97,352940000.0
2007-09-14 07:35:00,75.961,76.003,75.947,75.964,290080000.0
2007-09-14 07:40:00,75.972,76.019,75.962,75.963,367470000.0
2007-09-14 07:45:00,76.006,76.016,75.954,75.965,555520000.0
2007-09-14 07:50:00,75.962,76.002,75.961,75.972,372220000.0
2007-09-14 07:55:00,75.973,76.037,75.973,76.01,531660000.0
2007-09-14 08:00:00,76.039,76.06,76.003,76.022,335280000.0
2007-09-14 08:05:00,76.013,76.051,76.012,76.02,451440000.0
2007-09-14 08:10:00,76.032,76.091,76.031,76.071,539380000.0
2007-09-14 08:15:00,76.087,76.113,76.071,76.099,314650000.0
2007-09-14 08:20:00,76.11,76.137,76.093,76.114,425310000.0
2007-09-14 08:25:00,76.121,76.169,76.109,76.123,504020000.0
2007-09-14 08:30:00,76.153,76.158,76.069,76.097,373340000.0
2007-09-14 08:35:00,76.078,76.145,76.072,76.114,511270000.0
2007-09-14 08:40:00,76.124,76.171,76.124,76.145,626810000.0
2007-09-14 08:45:00,76.154,76.204,76.146,76.161,425780000.0
2007-09-14 08:50:00,76.163,76.289,76.163,76.256,562570000.0
2007-09-14 08:55:00,76.229,76.354,76.215,76.326,321960000.0
2007-09-14 09:00:00,76.334,76.347,76.268,76.317,487380000.0
2007-09-14 09:05:00,76.3,76.319,76.234,76.259,456300000.0
2007-09-14 09:10:00,76.245,76.248,76.2,76.202,564670000.0
2007-09-14 09:15:00,76.211,76.227,76.15,76.227,501790000.0
2007-09-14 09:20:00,76.192,76.229,76.131,76.139,408270000.0
2007-09-14 09:25:00,76.152,76.203,76.149,76.177,460930000.0
2007-09-14 09:30:00,76.209,76.231,76.18,76.205,438610000.0
2007-09-14 09:35:00,76.179,76.229,76.179,76.183,557460000.0
2007-09-14 09:40:00,76.188,76.209,76.162,76.176,339040000.0
2007-09-14 09:45:00,76.202,76.223,76.107,76.118,512610000.0
2007-09-14 09:50:00,76.149,76.166,75.991,76.011,491630000.0
2007-09-14 09:55:00,75.994,76.077,75.988,76.043,450940000.0
2007-09-14 10:00:00,76.038,76.038,75.959,75.993,483950000.0
2007-09-14 10:05:00,75.971,76.02,75.958,75.958,495920000.0
2007-09-14 10:10:00,75.947,76.037,75.947,76.035,334250000.0
2007-09-14 10:15:00,76.024,76.037,75.976,76.0,491390000.0
2007-09-14 10:20:00,76.015,76.094,76.006,76.092,320520000.0
2007-09-14 10:25:00,76.089,76.113,76.06,76.06,297030000.0
2007-09-14 10:30:00,76.081,76.108,76.025,76.036,509540000.0
2007-09-14 10:35:00,76.026,76.081,76.017,76.081,295530000.0
2007-09-14 10:40:00,76.052,76.092,76.032,76.081,167210000.0
2007-09-14 10:45:00,76.1,76.118,76.065,76.103,486740000.0
2007-09-14 10:50:00,76.071,76.109,76.04,76.051,293450000.0
2007-09-14 10:55:00,76.06,76.083,76.014,76.014,252440000.0
2007-09-14 11:00:00,76.021,76.047,75.977,75.985,402850000.0
2007-09-14 11:05:00,75.975,76.015,75.937,75.958,541430000.0
2007-09-14 11:10:00,75.962,75.993,75.931,75.954,352950000.0
2007-09-14 11:15:00,75.954,75.994,75.914,75.925,439750000.0
2007-09-14 11:20:00,75.92,75.963,75.883,75.949,359900000.0
2007-09-14 11:25:00,75.953,75.979,75.909,75.913,354120000.0
2007-09-14 11:30:00,75.931,75.965,75.9,75.9,390420000.0
2007-09-14 11:35:00,75.906,76.009,75.903,75.973,305900000.0
2007-09-14 11:40:00,75.997,76.039,75.962,75.963,329820000.0
2007-09-14 11:45:00,75.989,76.004,75.901,75.923,550560000.0
2007-09-14 11:50:00,75.943,75.962,75.914,75.921,448650000.0
2007-09-14 11:55:00,75.914,75.974,75.914,75.954,570720000.0
2007-09-14 12:00:00,75.984,75.984,75.911,75.938,372210000.0
2007-09-14 12:05:00,75.962,75.984,75.906,75.922,511400000.0
2007-09-14 12:10:00,75.93,76.015,75.925,75.959,297760000.0
2007-09-14 12:15:00,75.973,76.015,75.947,75.971,319250000.0
2007-09-14 12:20:00,75.956,75.979,75.93,75.959,262330000.0
2007-09-14 12:25:00,75.945,75.979,75.907,75.952,475700000.0
2007-09-14 12:30:00,75.97,75.987,75.912,75.912,280740000.0
2007-09-14 12:35:00,75.922,75.939,75.837,75.893,223020000.0
2007-09-14 12:40:00,75.903,76.001,75.903,75.946,531060000.0
2007-09-14 12:45:00,75.984,75.984,75.918,75.953,265850000.0
2007-09-14 12:50:00,75.925,75.946,75.886,75.896,303110000.0
2007-09-14 12:55:00,75.912,75.96,75.876,75.949,532960000.0
2007-09-14 13:00:00,75.97,75.97,75.907,75.918,459210000.0
2007-09-14 13:05:00,75.943,75.971,75.86,75.935,341260000.0
2007-09-14 13:10:00,75.903,75.94,75.874,75.903,471270000.0
2007-09-14 13:15:00,75.912,75.912,75.847,75.851,338200000.0
2007-09-14 13:20:00,75.841,75.897,75.833,75.872,328210000.0
2007-09-14 13:25:00,75.865,75.903,75.845,75.86,410880000.0
2007-09-14 13:30:00,75.896,75.906,75.845,75.897,272780000.0
2007-09-14 13:35:00,75.882,75.923,75.868,75.889,409930000.0
2007-09-14 13:40:00,75.865,75.914,75.864,75.89,514850000.0
2007-09-14 13:45:00,75.923,75.923,75.871,75.901,356270000.0
2007-09-14 13:50:00,75.874,75.921,75.869,75.883,580240000.0
2007-09-14 13:55:00,75.885,75.928,75.866,75.871,345340000.0
2007-09-14 14:00:00,75.924,75.924,75.811,75.821,439840000.0
2007-09-14 14:05:00,75.829,75.863,75.818,75.838,451610000.0
2007-09-14 14:10:00,75.868,75.891,75.847,75.861,476500000.0
2007-09-14 14:15:00,75.896,75.982,75.86,75.959,446870000.0
2007-09-14 14:20:00,75.941,75.957,75.874,75.907,559530000.0
2007-09-14 14:25:00,75.899,75.94,75.867,75.895,343960000.0
2007-09-14 14:30:00,75.74,75.904,75.583,75.609,457770000.0
2007-09-14 14:35:00,75.625,75.74,75.625,75.657,345440000.0
2007-09-14 14:40:00,75.675,75.721,75.608,75.629,360820000.0
2007-09-14 14:45:00,75.649,75.735,75.625,75.716,387950000.0
2007-09-14 14:50:00,75.721,75.78,75.707,75.736,304480000.0
2007-09-14 14:55:00,75.764,75.799,75.721,75.733,360310000.0
2007-09-14 15:00:00,75.767,75.767,75.688,75.707,573070000.0
2007-09-14 15:05:00,75.694,75.777,75.665,75.734,439360000.0
2007-09-14 15:10:00,75.718,75.762,75.714,75.753,566940000.0
2007-09-14 15:15:00,75.76,75.765,75.714,75.753,389980000.0
2007-09-14 15:20:00,75.742,75.792,75.718,75.754,515860000.0
2007-09-14 15:25:00,75.761,75.796,75.745,75.769,417680000.0
2007-09-14 15:30:00,75.786,75.799,75.743,75.753,304320000.0
2007-09-14 15:35:00,75.738,75.771,75.679,75.734,292430000.0
2007-09-14 15:40:00,75.74,75.79,75.723,75.785,466480000.0
2007-09-14 15:45:00,75.784,75.794,75.749,75.777,411020000.0
2007-09-14 15:50:00,75.776,75.965,75.776,75.932,189240000.0
2007-09-14 15:55:00,75.904,75.953,75.903,75.922,476350000.0
2007-09-14 16:00:00,75.906,76.097,75.906,75.979,582790000.0
2007-09-14 16:05:00,76.004,76.063,75.98,76.021,369520000.0
2007-09-14 16:10:00,76.015,76.043,75.986,76.024,458280000.0
2007-09-14 16:15:00,76.028,76.082,76.005,76.056,342770000.0
2007-09-14 16:20:00,76.041,76.132,76.035,76.038,362920000.0
2007-09-14 16:25:00,76.019,76.098,76.019,76.079,410190000.0
2007-09-14 16:30:00,76.106,76.128,76.052,76.064,332890000.0
2007-09-14 16:35:00,76.06,76.126,76.06,76.119,316870000.0
2007-09-14 16:40:00,76.113,76.119,76.052,76.052,509420000.0
2007-09-14 16:45:00,76.075,76.177,76.063,76.136,543930000.0
2007-09-14 16:50:00,76.148,76.171,76.096,76.096,523920000.0
2007-09-14 16:55:00,76.111,76.156,76.046,76.046,441960000.0
2007-09-14 17:00:00,76.075,76.094,76.05,76.069,448200000.0
2007-09-14 17:05:00,76.056,76.149,76.042,76.089,360150000.0
2007-09-14 17:10:00,76.069,76.123,76.042,76.094,553530000.0
2007-09-14 17:15:00,76.092,76.145,76.083,76.129,467290000.0
2007-09-14 17:20:00,76.152,76.152,76.062,76.062,342380000.0
2007-09-14 17:25:00,76.086,76.12,76.044,76.089,479590000.0
2007-09-14 17:30:00,76.119,76.122,76.072,76.105,328760000.0
2007-09-14 17:35:00,76.096,76.126,76.072,76.078,324230000.0
2007-09-14 17:40:00,76.07,76.139,76.07,76.135,413630000.0
2007-09-14 17:45:00,76.136,76.181,76.114,76.159,284410000.0
2007-09-14 17:50:00,76.18,76.208,76.141,76.206,421380000.0
2007-09-14 17:55:00,76.178,76.239,76.178,76.218,540040000.0
2007-09-14 18:00:00,76.213,76.289,76.213,76.225,473450000.0
2007-09-14 18:05:00,76.237,76.249,76.174,76.194,585860000.0
2007-09-14 18:10:00,76.196,76.231,76.142,76.171,352650000.0
2007-09-14 18:15:00,76.187,76.212,76.166,76.168,444870000.0
2007-09-14 18:20:00,76.174,76.204,76.171,76.172,499430000.0
2007-09-14 18:25:00,76.181,76.202,76.164,76.189,182150000.0
2007-09-14 18:30:00,76.204,76.237,76.182,76.229,347450000.0
2007-09-14 18:35:00,76.188,76.213,76.164,76.191,589300000.0
2007-09-14 18:40:00,76.221,76.235,76.19,76.19,344330000.0
2007-09-14 18:45:00,76.226,76.226,76.142,76.142,379420000.0
2007-09-14 18:50:00,76.147,76.174,76.14,76.143,318030000.0
2007-09-14 18:55:00,76.164,76.173,76.13,76.154,371750000.0
2007-09-14 19:00:00,76.162,76.162,76.116,76.123,352100000.0
2007-09-14 19:05:00,76.139,76.155,76.069,76.091,420350000.0
2007-09-14 19:10:00,76.083,76.167,76.075,76.133,238960000.0
2007-09-14 19:15:00,76.148,76.212,76.134,76.174,356300000.0
2007-09-14 19:20:00,76.199,76.226,76.165,76.215,512210000.0
2007-09-14 19:25:00,76.183,76.222,76.164,76.205,513270000.0
2007-09-14 19:30:00,76.201,76.218,76.152,76.187,517470000.0
2007-09-14 19:35:00,76.173,76.189,76.143,76.167,342910000.0
2007-09-14 19:40:00,76.148,76.17,76.124,76.165,396670000.0
2007-09-14 19:45:00,76.193,76.193,76.136,76.18,559390000.0
2007-09-14 19:50:00,76.161,76.216,76.152,76.173,348590000.0
2007-09-14 19:55:00,76.194,76.195,76.159,76.176,407370000.0
2007-09-14 20:00:00,76.196,76.196,76.154,76.169,514820000.0
2007-09-14 20:05:00,76.137,76.166,76.121,76.157,320670000.0
2007-09-14 20:10:00,76.133,76.184,76.121,76.153,364890000.0
2007-09-14 20:15:00,76.148,76.175,76.133,76.141,445300000.0
2007-09-14 20:20:00,76.131,76.177,76.131,76.165,469380000.0
2007-09-14 20:25:00,76.125,76.158,76.114,76.149,351730000.0
2007-09-14 20:30:00,76.146,76.19,76.138,76.19,244280000.0
2007-09-14 20:35:00,76.175,76.175,76.125,76.133,201200000.0
2007-09-14 20:40:00,76.128,76.133,76.1,76.108,372290000.0
2007-09-14 20:45:00,76.132,76.144,76.102,76.137,216870000.0
2007-09-14 20:50:00,76.133,76.144,76.11,76.132,326240000.0
2007-09-14 20:55:00,76.115,76.121,76.084,76.111,476310000.0
2007-09-14 21:00:00,76.108,76.128,76.082,76.099,653320000.0
2007-09-14 21:05:00,76.132,76.14,76.085,76.118,344000000.0
2007-09-14 21:10:00,76.12,76.12,76.1,76.109,216840000.0
2007-09-14 21:15:00,76.128,76.134,76.091,76.091,419650000.0
2007-09-14 21:20:00,76.098,76.142,76.087,76.113,414500000.0
2007-09-14 21:25:00,76.117,76.15,76.109,76.15,242060000.0
2007-09-14 21:30:00,76.189,76.189,76.105,76.14,365470000.0
2007-09-14 21:35:00,76.211,76.211,76.14,76.15,267050000.0
2007-09-14 21:40:00,76.159,76.223,76.141,76.193,320680000.0
2007-09-14 21:45:00,76.222,76.284,76.18,76.18,553100000.0
2007-09-14 21:50:00,76.19,76.255,76.157,76.17,304490000.0
2007-09-14 21:55:00,76.16,76.247,76.148,76.247,422380000.0
2007-09-14 22:00:00,76.238,76.277,76.211,76.253,289820000.0
2007-09-14 22:05:00,76.273,76.291,76.213,76.239,388670000.0
2007-09-14 22:10:00,76.242,76.276,76.242,76.269,266650000.0
2007-09-14 22:15:00,76.3,76.3,76.235,76.254,327170000.0
2007-09-14 22:20:00,76.239,76.266,76.235,76.243,281370000.0
2007-09-14 22:25:00,76.247,76.276,76.239,76.249,357670000.0
2007-09-14 22:30:00,76.29,76.29,76.188,76.235,162570000.0
2007-09-14 22:35:00,76.218,76.267,76.218,76.222,286520000.0
2007-09-14 22:40:00,76.221,76.231,76.194,76.204,166470000.0
2007-09-14 22:45:00,76.233,76.24,76.192,76.209,168640000.0
2007-09-14 22:50:00,76.217,76.243,76.203,76.203,149530000.0
2007-09-14 22:55:00,76.188,76.204,76.181,76.196,216490000.0
2007-09-17 02:00:00,76.177,76.177,76.135,76.152,211680000.0
2007-09-17 02:05:00,76.148,76.192,76.147,76.17,337400000.0
2007-09-17 02:10:00,76.202,76.202,76.176,76.178,296130000.0
2007-09-17 02:15:00,76.219,76.219,76.172,76.177,356370000.0
2007-09-17 02:20:00,76.172,76.22,76.172,76.219,570260000.0
2007-09-17 02:25:00,76.196,76.236,76.19,76.192,213800000.0
2007-09-17 02:30:00,76.216,76.22,76.211,76.218,130900000.0
2007-09-17 02:35:00,76.18,76.21,76.177,76.194,353250000.0
2007-09-17 02:40:00,76.216,76.248,76.214,76.214,194380000.0
2007-09-17 02:45:00,76.238,76.238,76.207,76.231,167330000.0
2007-09-17 02:50:00,76.239,76.26,76.238,76.258,206240000.0
2007-09-17 02:55:00,76.249,76.263,76.236,76.24,224390000.0
2007-09-17 03:00:00,76.259,76.295,76.237,76.279,375040000.0
2007-09-17 03:05:00,76.267,76.299,76.239,76.297,402110000.0
2007-09-17 03:10:00,76.259,76.299,76.255,76.279,290760000.0
2007-09-17 03:15:00,76.291,76.301,76.236,76.237,340880000.0
2007-09-17 03:20:00,76.258,76.276,76.234,76.276,418380000.0
2007-09-17 03:25:00,76.263,76.316,76.247,76.281,135700000.0
2007-09-17 03:30:00,76.287,76.29,76.248,76.269,159380000.0
2007-09-17 03:35:00,76.228,76.261,76.144,76.148,456750000.0
2007-09-17 03:40:00,76.165,76.23,76.152,76.208,278100000.0
2007-09-17 03:45:00,76.223,76.242,76.197,76.235,283520000.0
2007-09-17 03:50:00,76.224,76.241,76.215,76.24,277050000.0
2007-09-17 03:55:00,76.233,76.274,76.212,76.213,280130000.0
2007-09-17 04:00:00,76.275,76.275,76.228,76.25,341060000.0
2007-09-17 04:05:00,76.232,76.279,76.22,76.228,296580000.0
2007-09-17 04:10:00,76.21,76.245,76.207,76.219,311420000.0
2007-09-17 04:15:00,76.23,76.241,76.201,76.224,172520000.0
2007-09-17 04:20:00,76.249,76.25,76.207,76.245,245050000.0
2007-09-17 04:25:00,76.246,76.25,76.215,76.219,128530000.0
2007-09-17 04:30:00,76.247,76.25,76.21,76.218,296640000.0
2007-09-17 04:35:00,76.24,76.27,76.225,76.254,350140000.0
2007-09-17 04:40:00,76.219,76.236,76.209,76.218,132600000.0
2007-09-17 04:45:00,76.244,76.248,76.207,76.247,250590000.0
2007-09-17 04:50:00,76.222,76.255,76.212,76.248,194170000.0
2007-09-17 04:55:00,76.18,76.191,76.115,76.178,348580000.0
2007-09-17 05:00:00,76.195,76.215,76.172,76.192,210750000.0
2007-09-17 05:05:00,76.181,76.217,76.172,76.189,245710000.0
2007-09-17 05:10:00,76.185,76.204,76.174,76.185,175460000.0
2007-09-17 05:15:00,76.2,76.209,76.158,76.199,373270000.0
2007-09-17 05:20:00,76.178,76.204,76.175,76.196,356330000.0
2007-09-17 05:25:00,76.196,76.2,76.083,76.118,223890000.0
2007-09-17 05:30:00,76.164,76.168,76.07,76.128,352500000.0
2007-09-17 05:35:00,76.107,76.133,76.102,76.12,290240000.0
2007-09-17 05:40:00,76.124,76.15,76.099,76.124,366580000.0
2007-09-17 05:45:00,76.152,76.154,76.115,76.142,265290000.0
2007-09-17 05:50:00,76.137,76.162,76.121,76.128,393960000.0
2007-09-17 05:55:00,76.115,76.133,76.088,76.088,275880000.0
2007-09-17 06:00:00,76.121,76.124,76.064,76.078,412410000.0
2007-09-17 06:05:00,76.1,76.111,76.037,76.054,388310000.0
2007-09-17 06:10:00,76.073,76.082,76.04,76.065,564150000.0
2007-09-17 06:15:00,76.068,76.068,75.967,75.969,447110000.0
2007-09-17 06:20:00,75.965,76.014,75.965,76.007,418660000.0
2007-09-17 06:25:00,75.973,76.007,75.971,76.002,349230000.0
2007-09-17 06:30:00,76.006,76.027,75.99,76.02,192490000.0
2007-09-17 06:35:00,76.027,76.029,75.981,75.988,447370000.0
2007-09-17 06:40:00,75.977,76.01,75.974,76.005,302480000.0
2007-09-17 06:45:00,76.072,76.075,75.989,76.025,456040000.0
2007-09-17 06:50:00,75.994,76.018,75.988,76.002,596070000.0
2007-09-17 06:55:00,75.989,76.03,75.969,76.008,650100000.0
2007-09-17 07:00:00,76.025,76.025,75.976,75.983,480080000.0
2007-09-17 07:05:00,75.977,76.018,75.977,76.005,443550000.0
2007-09-17 07:10:00,76.028,76.029,75.982,75.992,215920000.0
2007-09-17 07:15:00,76.02,76.033,75.978,76.001,372200000.0
2007-09-17 07:20:00,76.025,76.04,75.995,76.04,183270000.0
2007-09-17 07:25:00,76.016,76.056,76.009,76.029,290660000.0
2007-09-17 07:30:00,76.062,76.078,76.014,76.078,373740000.0
2007-09-17 07:35:00,76.044,76.081,75.992,76.017,476770000.0
2007-09-17 07:40:00,76.007,76.037,75.99,76.002,455360000.0
2007-09-17 07:45:00,76.031,76.045,75.984,76.002,353900000.0
2007-09-17 07:50:00,76.008,76.064,75.993,76.026,296250000.0
2007-09-17 07:55:00,75.985,76.041,75.972,76.021,521350000.0
2007-09-17 08:00:00,76.02,76.037,75.982,76.001,398480000.0
2007-09-17 08:05:00,76.021,76.028,75.978,76.025,385940000.0
2007-09-17 08:10:00,75.994,76.02,75.985,75.985,543130000.0
2007-09-17 08:15:00,76.003,76.027,75.993,76.003,398980000.0
2007-09-17 08:20:00,76.017,76.079,76.016,76.065,351530000.0
2007-09-17 08:25:00,76.07,76.097,76.051,76.066,522470000.0
2007-09-17 08:30:00,76.093,76.137,76.074,76.074,519980000.0
2007-09-17 08:35:00,76.079,76.103,76.057,76.093,508710000.0
2007-09-17 08:40:00,76.088,76.092,75.957,75.981,477250000.0
2007-09-17 08:45:00,76.005,76.02,75.983,76.0,240120000.0
2007-09-17 08:50:00,76.006,76.023,75.985,75.987,428530000.0
2007-09-17 08:55:00,75.996,76.021,75.986,75.997,350550000.0
2007-09-17 09:00:00,76.012,76.018,75.966,75.968,366540000.0
2007-09-17 09:05:00,75.957,76.021,75.956,76.002,431500000.0
2007-09-17 09:10:00,75.988,76.012,75.91,75.91,380220000.0
2007-09-17 09:15:00,75.92,75.927,75.843,75.865,403980000.0
2007-09-17 09:20:00,75.885,75.887,75.783,75.787,589040000.0
2007-09-17 09:25:00,75.774,75.835,75.713,75.746,341330000.0
2007-09-17 09:30:00,75.759,75.81,75.722,75.754,193180000.0
2007-09-17 09:35:00,75.739,75.772,75.726,75.766,499610000.0
2007-09-17 09:40:00,75.723,75.753,75.676,75.735,425890000.0
2007-09-17 09:45:00,75.741,75.756,75.705,75.709,353220000.0
2007-09-17 09:50:00,75.698,75.736,75.649,75.662,561300000.0
2007-09-17 09:55:00,75.651,75.708,75.635,75.679,471640000.0
2007-09-17 10:00:00,75.699,75.736,75.672,75.719,520080000.0
2007-09-17 10:05:00,75.712,75.771,75.7,75.735,419950000.0
2007-09-17 10:10:00,75.745,75.772,75.696,75.714,284260000.0
2007-09-17 10:15:00,75.746,75.812,75.719,75.787,418690000.0
2007-09-17 10:20:00,75.788,75.83,75.774,75.799,330670000.0
2007-09-17 10:25:00,75.828,75.86,75.795,75.802,342350000.0
2007-09-17 10:30:00,75.83,75.831,75.722,75.722,468450000.0
2007-09-17 10:35:00,75.721,75.753,75.681,75.682,361300000.0
2007-09-17 10:40:00,75.679,75.739,75.679,75.704,462420000.0
2007-09-17 10:45:00,75.718,75.726,75.682,75.726,544430000.0
2007-09-17 10:50:00,75.701,75.719,75.671,75.691,342570000.0
2007-09-17 10:55:00,75.678,75.759,75.664,75.738,453890000.0
2007-09-17 11:00:00,75.725,75.789,75.725,75.769,438690000.0
2007-09-17 11:05:00,75.754,75.787,75.731,75.75,494510000.0
2007-09-17 11:10:00,75.742,75.76,75.705,75.729,521510000.0
2007-09-17 11:15:00,75.741,75.745,75.678,75.709,498530000.0
2007-09-17 11:20:00,75.723,75.743,75.687,75.719,325790000.0
2007-09-17 11:25:00,75.688,75.708,75.675,75.691,320150000.0
2007-09-17 11:30:00,75.715,75.716,75.671,75.679,419520000.0
2007-09-17 11:35:00,75.685,75.709,75.674,75.688,380810000.0
2007-09-17 11:40:00,75.682,75.731,75.682,75.731,346920000.0
2007-09-17 11:45:00,75.706,75.752,75.684,75.746,460680000.0
2007-09-17 11:50:00,75.741,75.759,75.709,75.73,368950000.0
2007-09-17 11:55:00,75.725,75.753,75.709,75.735,566760000.0
2007-09-17 12:00:00,75.768,75.769,75.635,75.67,446550000.0
2007-09-17 12:05:00,75.662,75.688,75.583,75.586,191530000.0
2007-09-17 12:10:00,75.59,75.631,75.589,75.63,418120000.0
2007-09-17 12:15:00,75.625,75.625,75.574,75.589,446800000.0
2007-09-17 12:20:00,75.581,75.634,75.575,75.625,275920000.0
2007-09-17 12:25:00,75.617,75.632,75.588,75.6,293110000.0
2007-09-17 12:30:00,75.638,75.638,75.594,75.608,394170000.0
2007-09-17 12:35:00,75.6,75.67,75.6,75.649,501310000.0
2007-09-17 12:40:00,75.64,75.666,75.632,75.635,382160000.0
2007-09-17 12:45:00,75.662,75.678,75.632,75.638,548410000.0
2007-09-17 12:50:00,75.659,75.703,75.63,75.703,452050000.0
2007-09-17 12:55:00,75.692,75.72,75.683,75.702,551010000.0
2007-09-17 13:00:00,75.683,75.73,75.675,75.676,351600000.0
2007-09-17 13:05:00,75.674,75.728,75.658,75.692,299170000.0
2007-09-17 13:10:00,75.69,75.69,75.65,75.664,419860000.0
2007-09-17 13:15:00,75.701,75.733,75.669,75.688,347790000.0
2007-09-17 13:20:00,75.681,75.741,75.681,75.74,342640000.0
2007-09-17 13:25:00,75.713,75.775,75.695,75.743,476120000.0
2007-09-17 13:30:00,75.761,75.77,75.703,75.703,323110000.0
2007-09-17 13:35:00,75.709,75.748,75.707,75.743,553470000.0
2007-09-17 13:40:00,75.736,75.742,75.711,75.716,429440000.0
2007-09-17 13:45:00,75.72,75.776,75.707,75.76,537670000.0
2007-09-17 13:50:00,75.754,75.829,75.753,75.788,512320000.0
2007-09-17 13:55:00,75.784,75.806,75.764,75.793,423000000.0
2007-09-17 14:00:00,75.811,75.811,75.764,75.787,358210000.0
2007-09-17 14:05:00,75.795,75.812,75.76,75.769,571820000.0
2007-09-17 14:10:00,75.779,75.813,75.772,75.795,463100000.0
2007-09-17 14:15:00,75.816,75.816,75.737,75.756,526770000.0
2007-09-17 14:20:00,75.772,75.799,75.765,75.774,414320000.0
2007-09-17 14:25:00,75.774,75.79,75.743,75.748,281180000.0
2007-09-17 14:30:00,75.738,75.781,75.724,75.729,423400000.0
2007-09-17 14:35:00,75.729,75.749,75.702,75.728,332130000.0
2007-09-17 14:40:00,75.709,75.763,75.702,75.755,342090000.0
2007-09-17 14:45:00,75.772,75.815,75.757,75.781,470950000.0
2007-09-17 14:50:00,75.79,75.844,75.788,75.825,355260000.0
2007-09-17 14:55:00,75.831,75.86,75.811,75.838,476950000.0
2007-09-17 15:00:00,75.829,75.863,75.813,75.843,541960000.0
2007-09-17 15:05:00,75.817,75.858,75.814,75.838,310360000.0
2007-09-17 15:10:00,75.837,75.904,75.837,75.875,268390000.0
2007-09-17 15:15:00,75.901,75.93,75.861,75.93,517070000.0
2007-09-17 15:20:00,75.902,75.931,75.867,75.876,230060000.0
2007-09-17 15:25:00,75.86,75.877,75.834,75.849,331810000.0
2007-09-17 15:30:00,75.88,75.891,75.849,75.884,484060000.0
2007-09-17 15:35:00,75.878,75.935,75.873,75.904,268300000.0
2007-09-17 15:40:00,75.892,75.92,75.867,75.888,297170000.0
2007-09-17 15:45:00,75.907,75.93,75.859,75.919,290140000.0
2007-09-17 15:50:00,75.893,75.999,75.884,75.957,513300000.0
2007-09-17 15:55:00,75.962,75.982,75.931,75.951,381760000.0
2007-09-17 16:00:00,75.951,75.978,75.939,75.943,552710000.0
2007-09-17 16:05:00,75.964,75.969,75.924,75.949,420870000.0
2007-09-17 16:10:00,75.944,75.994,75.944,75.994,538610000.0
2007-09-17 16:15:00,75.978,76.026,75.978,76.001,345710000.0
2007-09-17 16:20:00,76.012,76.029,75.976,75.985,308930000.0
2007-09-17 16:25:00,75.973,75.992,75.935,75.961,393480000.0
2007-09-17 16:30:00,75.962,75.967,75.885,75.911,361690000.0
2007-09-17 16:35:00,75.908,75.952,75.881,75.907,355830000.0
2007-09-17 16:40:00,75.919,75.95,75.897,75.944,475080000.0
2007-09-17 16:45:00,75.927,75.95,75.896,75.927,344190000.0
2007-09-17 16:50:00,75.897,75.91,75.847,75.85,542370000.0
2007-09-17 16:55:00,75.857,75.892,75.824,75.835,477100000.0
2007-09-17 17:00:00,75.833,75.902,75.827,75.878,266830000.0
2007-09-17 17:05:00,75.896,75.925,75.889,75.905,298450000.0
2007-09-17 17:10:00,75.9,75.973,75.896,75.973,480620000.0
2007-09-17 17:15:00,75.983,76.013,75.958,75.98,202690000.0
2007-09-17 17:20:00,76.0,76.01,75.973,75.997,335260000.0
2007-09-17 17:25:00,76.008,76.008,75.951,75.994,469810000.0
2007-09-17 17:30:00,75.999,76.003,75.893,75.966,269150000.0
2007-09-17 17:35:00,75.971,76.001,75.93,75.93,296270000.0
2007-09-17 17:40:00,75.931,75.961,75.903,75.922,405380000.0
2007-09-17 17:45:00,75.936,75.959,75.91,75.911,303780000.0
2007-09-17 17:50:00,75.914,75.932,75.807,75.807,453890000.0
2007-09-17 17:55:00,75.802,75.836,75.783,75.836,449160000.0
2007-09-17 18:00:00,75.826,75.921,75.826,75.87,386290000.0
2007-09-17 18:05:00,75.852,75.863,75.778,75.826,452240000.0
2007-09-17 18:10:00,75.841,75.861,75.81,75.852,460570000.0
2007-09-17 18:15:00,75.891,75.919,75.854,75.87,286520000.0
2007-09-17 18:20:00,75.867,75.903,75.865,75.886,586450000.0
2007-09-17 18:25:00,75.864,75.928,75.863,75.927,441200000.0
2007-09-17 18:30:00,75.926,75.948,75.906,75.947,492550000.0
2007-09-17 18:35:00,75.944,75.979,75.913,75.922,424720000.0
2007-09-17 18:40:00,75.912,75.933,75.895,75.908,546810000.0
2007-09-17 18:45:00,75.946,75.972,75.913,75.934,594760000.0
2007-09-17 18:50:00,75.924,75.953,75.915,75.942,459940000.0
2007-09-17 18:55:00,75.923,75.952,75.912,75.952,512890000.0
2007-09-17 19:00:00,75.962,75.962,75.917,75.946,333000000.0
2007-09-17 19:05:00,75.927,75.951,75.909,75.937,561800000.0
2007-09-17 19:10:00,75.948,75.968,75.915,75.916,451550000.0
2007-09-17 19:15:00,75.93,75.953,75.915,75.943,610580000.0
2007-09-17 19:20:00,75.949,75.952,75.918,75.939,517330000.0
2007-09-17 19:25:00,75.929,75.951,75.917,75.94,375650000.0
2007-09-17 19:30:00,75.955,75.955,75.887,75.889,552010000.0
2007-09-17 19:35:00,75.918,75.918,75.872,75.883,466840000.0
2007-09-17 19:40:00,75.877,75.907,75.877,75.903,259510000.0
2007-09-17 19:45:00,75.92,75.924,75.882,75.923,538770000.0
2007-09-17 19:50:00,75.895,75.927,75.882,75.886,457920000.0
2007-09-17 19:55:00,75.897,75.93,75.852,75.876,449630000.0
2007-09-17 20:00:00,75.884,75.893,75.818,75.851,548610000.0
2007-09-17 20:05:00,75.852,75.878,75.832,75.848,361780000.0
2007-09-17 20:10:00,75.868,75.877,75.839,75.852,556700000.0
2007-09-17 20:15:00,75.875,75.878,75.834,75.834,328670000.0
2007-09-17 20:20:00,75.833,75.877,75.828,75.857,459550000.0
2007-09-17 20:25:00,75.856,75.883,75.841,75.874,448900000.0
2007-09-17 20:30:00,75.882,75.907,75.862,75.907,585370000.0
2007-09-17 20:35:00,75.904,75.911,75.895,75.908,235500000.0
2007-09-17 20:40:00,75.882,75.926,75.87,75.892,540100000.0
2007-09-17 20:45:00,75.906,75.916,75.865,75.888,459750000.0
2007-09-17 20:50:00,75.876,75.913,75.851,75.867,450300000.0
2007-09-17 20:55:00,75.866,75.923,75.858,75.907,398980000.0
2007-09-17 21:00:00,75.897,75.925,75.873,75.874,436290000.0
2007-09-17 21:05:00,75.863,75.911,75.862,75.907,466630000.0
2007-09-17 21:10:00,75.892,75.932,75.891,75.918,586170000.0
2007-09-17 21:15:00,75.951,75.952,75.917,75.925,414810000.0
2007-09-17 21:20:00,75.935,75.97,75.921,75.929,499040000.0
2007-09-17 21:25:00,75.933,75.958,75.899,75.9,465510000.0
2007-09-17 21:30:00,75.917,75.921,75.891,75.893,478440000.0
2007-09-17 21:35:00,75.882,75.926,75.88,75.904,510020000.0
2007-09-17 21:40:00,75.898,75.938,75.889,75.908,481510000.0
2007-09-17 21:45:00,75.938,75.943,75.904,75.907,414010000.0
2007-09-17 21:50:00,75.907,75.939,75.899,75.923,668290000.0
2007-09-17 21:55:00,75.909,75.936,75.902,75.909,435170000.0
2007-09-17 22:00:00,75.939,75.939,75.894,75.908,537770000.0
2007-09-17 22:05:00,75.935,75.947,75.898,75.939,396480000.0
2007-09-17 22:10:00,75.896,75.929,75.885,75.896,496430000.0
2007-09-17 22:15:00,75.931,75.951,75.912,75.922,384070000.0
2007-09-17 22:20:00,75.933,75.961,75.931,75.931,511360000.0
2007-09-17 22:25:00,75.913,75.961,75.909,75.916,388940000.0
2007-09-17 22:30:00,75.955,75.956,75.88,75.883,596730000.0
2007-09-17 22:35:00,75.918,75.918,75.874,75.887,388840000.0
2007-09-17 22:40:00,75.873,75.92,75.872,75.918,332910000.0
2007-09-17 22:45:00,75.918,75.919,75.869,75.87,606790000.0
2007-09-17 22:50:00,75.859,75.907,75.855,75.886,463310000.0
2007-09-17 22:55:00,75.876,75.921,75.869,75.918,406450000.0
2007-09-17 23:00:00,75.952,75.953,75.862,75.873,485340000.0
2007-09-17 23:05:00,75.877,75.908,75.868,75.868,381800000.0
2007-09-17 23:10:00,75.844,75.886,75.84,75.871,387090000.0
2007-09-17 23:15:00,75.895,75.895,75.84,75.853,601180000.0
2007-09-17 23:20:00,75.864,75.907,75.86,75.901,242020000.0
2007-09-17 23:25:00,75.848,75.85,75.809,75.822,545420000.0
2007-09-17 23:30:00,75.856,75.861,75.814,75.82,440050000.0
2007-09-17 23:35:00,75.806,75.847,75.791,75.83,471100000.0
2007-09-17 23:40:00,75.834,75.87,75.834,75.846,350600000.0
2007-09-17 23:45:00,75.867,75.885,75.844,75.86,613470000.0
2007-09-17 23:50:00,75.866,75.885,75.844,75.845,252490000.0
2007-09-17 23:55:00,75.822,75.842,75.803,75.829,551790000.0
2007-09-18 00:00:00,75.864,75.867,75.813,75.825,510420000.0
2007-09-18 00:05:00,75.848,75.848,75.734,75.734,380320000.0
2007-09-18 00:10:00,75.713,75.747,75.712,75.735,550560000.0
2007-09-18 00:15:00,75.762,75.821,75.727,75.729,375190000.0
2007-09-18 00:20:00,75.734,75.797,75.725,75.762,566550000.0
2007-09-18 00:25:00,75.763,75.813,75.755,75.797,582870000.0
2007-09-18 00:30:00,75.814,75.832,75.774,75.787,572380000.0
2007-09-18 00:35:00,75.783,75.813,75.749,75.763,499660000.0
2007-09-18 00:40:00,75.796,75.797,75.764,75.768,235360000.0
2007-09-18 00:45:00,75.802,75.804,75.748,75.774,436740000.0
2007-09-18 00:50:00,75.777,75.8,75.761,75.761,234090000.0
2007-09-18 00:55:00,75.742,75.773,75.702,75.704,555900000.0
2007-09-18 01:00:00,75.736,75.753,75.71,75.728,503160000.0
2007-09-18 01:05:00,75.738,75.768,75.737,75.758,304200000.0
2007-09-18 01:10:00,75.731,75.731,75.673,75.691,437430000.0
2007-09-18 01:15:00,75.704,75.708,75.665,75.665,308740000.0
2007-09-18 01:20:00,75.665,75.683,75.637,75.67,627360000.0
2007-09-18 01:25:00,75.632,75.671,75.623,75.634,438150000.0
2007-09-18 01:30:00,75.659,75.695,75.632,75.674,595750000.0
2007-09-18 01:35:00,75.666,75.724,75.653,75.693,440730000.0
2007-09-18 01:40:00,75.695,75.717,75.677,75.708,640410000.0
2007-09-18 01:45:00,75.748,75.748,75.68,75.688,523560000.0
2007-09-18 01:50:00,75.685,75.739,75.675,75.719,517840000.0
2007-09-18 01:55:00,75.706,75.741,75.698,75.726,335140000.0
2007-09-18 02:00:00,75.746,75.77,75.72,75.733,260080000.0
2007-09-18 02:05:00,75.758,75.758,75.714,75.714,304360000.0
2007-09-18 02:10:00,75.713,75.731,75.692,75.699,410640000.0
2007-09-18 02:15:00,75.723,75.723,75.679,75.681,471990000.0
2007-09-18 02:20:00,75.687,75.706,75.665,75.699,427090000.0
2007-09-18 02:25:00,75.677,75.714,75.669,75.679,212800000.0
2007-09-18 02:30:00,75.715,75.723,75.669,75.689,574080000.0
2007-09-18 02:35:00,75.696,75.749,75.696,75.739,256540000.0
2007-09-18 02:40:00,75.718,75.742,75.703,75.72,319600000.0
2007-09-18 02:45:00,75.754,75.764,75.724,75.724,456770000.0
2007-09-18 02:50:00,75.735,75.75,75.715,75.719,331120000.0
2007-09-18 02:55:00,75.723,75.723,75.686,75.687,558730000.0
2007-09-18 03:00:00,75.724,75.74,75.691,75.706,315300000.0
2007-09-18 03:05:00,75.715,75.716,75.681,75.7,578650000.0
2007-09-18 03:10:00,75.67,75.702,75.651,75.671,463210000.0
2007-09-18 03:15:00,75.699,75.699,75.636,75.648,248200000.0
2007-09-18 03:20:00,75.666,75.666,75.598,75.6,428400000.0
2007-09-18 03:25:00,75.606,75.64,75.577,75.581,305150000.0
2007-09-18 03:30:00,75.608,75.608,75.562,75.563,326460000.0
2007-09-18 03:35:00,75.565,75.618,75.56,75.587,552510000.0
2007-09-18 03:40:00,75.566,75.643,75.566,75.629,286950000.0
2007-09-18 03:45:00,75.672,75.731,75.64,75.711,307830000.0
2007-09-18 03:50:00,75.704,75.743,75.694,75.694,432320000.0
2007-09-18 03:55:00,75.674,75.684,75.643,75.658,544840000.0
2007-09-18 04:00:00,75.707,75.724,75.669,75.682,314810000.0
2007-09-18 04:05:00,75.689,75.735,75.668,75.673,539210000.0
2007-09-18 04:10:00,75.665,75.702,75.647,75.675,266890000.0
2007-09-18 04:15:00,75.695,75.725,75.668,75.69,188410000.0
2007-09-18 04:20:00,75.658,75.712,75.656,75.676,440690000.0
2007-09-18 04:25:00,75.702,75.702,75.667,75.687,413810000.0
2007-09-18 04:30:00,75.719,75.74,75.685,75.695,318170000.0
2007-09-18 04:35:00,75.704,75.73,75.695,75.711,304580000.0
2007-09-18 04:40:00,75.749,75.749,75.694,75.73,321990000.0
2007-09-18 04:45:00,75.735,75.735,75.688,75.729,496680000.0
2007-09-18 04:50:00,75.733,75.733,75.695,75.698,295240000.0
2007-09-18 04:55:00,75.696,75.704,75.66,75.687,508690000.0
2007-09-18 05:00:00,75.72,75.728,75.682,75.722,462910000.0
2007-09-18 05:05:00,75.712,75.733,75.696,75.733,401750000.0
2007-09-18 05:10:00,75.705,75.736,75.696,75.698,294440000.0
2007-09-18 05:15:00,75.728,75.737,75.694,75.695,374760000.0
2007-09-18 05:20:00,75.693,75.727,75.688,75.72,337230000.0
2007-09-18 05:25:00,75.701,75.741,75.692,75.704,562280000.0
2007-09-18 05:30:00,75.749,75.751,75.708,75.716,278000000.0
2007-09-18 05:35:00,75.74,75.744,75.714,75.721,199140000.0
2007-09-18 05:40:00,75.704,75.741,75.693,75.71,490090000.0
2007-09-18 05:45:00,75.733,75.738,75.701,75.73,472700000.0
2007-09-18 05:50:00,75.718,75.735,75.692,75.735,545870000.0
2007-09-18 05:55:00,75.717,75.743,75.686,75.696,489910000.0
2007-09-18 06:00:00,75.723,75.74,75.679,75.694,513820000.0
2007-09-18 06:05:00,75.707,75.779,75.705,75.739,581070000.0
2007-09-18 06:10:00,75.699,75.736,75.687,75.711,436920000.0
2007-09-18 06:15:00,75.733,75.749,75.697,75.716,487880000.0
2007-09-18 06:20:00,75.726,75.759,75.697,75.737,467350000.0
2007-09-18 06:25:00,75.727,75.745,75.699,75.699,326030000.0
2007-09-18 06:30:00,75.711,75.724,75.662,75.693,317690000.0
2007-09-18 06:35:00,75.716,75.736,75.71,75.729,216490000.0
2007-09-18 06:40:00,75.715,75.716,75.709,75.709,104710000.0
2007-09-18 06:45:00,75.716,75.716,75.673,75.689,258050000.0
2007-09-18 06:50:00,75.676,75.728,75.668,75.685,548030000.0
2007-09-18 06:55:00,75.699,75.733,75.681,75.73,518210000.0
2007-09-18 07:00:00,75.741,75.768,75.706,75.715,469880000.0
2007-09-18 07:05:00,75.725,75.757,75.716,75.745,408370000.0
2007-09-18 07:10:00,75.741,75.758,75.705,75.715,400530000.0
2007-09-18 07:15:00,75.764,75.764,75.704,75.705,431030000.0
2007-09-18 07:20:00,75.718,75.765,75.708,75.746,459540000.0
2007-09-18 07:25:00,75.734,75.756,75.699,75.699,370200000.0
2007-09-18 07:30:00,75.777,75.777,75.697,75.735,463850000.0
2007-09-18 07:35:00,75.703,75.758,75.684,75.687,473110000.0
2007-09-18 07:40:00,75.679,75.733,75.679,75.688,475200000.0
2007-09-18 07:45:00,75.713,75.723,75.668,75.674,504010000.0
2007-09-18 07:50:00,75.66,75.703,75.606,75.612,566600000.0
2007-09-18 07:55:00,75.621,75.699,75.621,75.682,540700000.0
2007-09-18 08:00:00,75.695,75.711,75.61,75.61,478200000.0
2007-09-18 08:05:00,75.634,75.671,75.603,75.614,500470000.0
2007-09-18 08:10:00,75.613,75.65,75.592,75.618,470280000.0
2007-09-18 08:15:00,75.638,75.643,75.6,75.619,459870000.0
2007-09-18 08:20:00,75.633,75.633,75.584,75.62,591220000.0
2007-09-18 08:25:00,75.59,75.603,75.558,75.577,579330000.0
2007-09-18 08:30:00,75.594,75.608,75.562,75.578,618480000.0
2007-09-18 08:35:00,75.586,75.622,75.573,75.599,480030000.0
2007-09-18 08:40:00,75.592,75.636,75.577,75.597,545890000.0
2007-09-18 08:45:00,75.628,75.661,75.59,75.661,305810000.0
2007-09-18 08:50:00,75.663,75.698,75.634,75.678,419550000.0
2007-09-18 08:55:00,75.67,75.724,75.631,75.658,377980000.0
2007-09-18 09:00:00,75.668,75.674,75.623,75.639,440960000.0
2007-09-18 09:05:00,75.628,75.683,75.628,75.677,568030000.0
2007-09-18 09:10:00,75.659,75.705,75.642,75.691,304410000.0
2007-09-18 09:15:00,75.684,75.702,75.663,75.701,307160000.0
2007-09-18 09:20:00,75.683,75.727,75.652,75.704,436800000.0
2007-09-18 09:25:00,75.715,75.734,75.654,75.66,519140000.0
2007-09-18 09:30:00,75.696,75.705,75.659,75.689,460540000.0
2007-09-18 09:35:00,75.687,75.76,75.687,75.727,614410000.0
2007-09-18 09:40:00,75.718,75.751,75.7,75.705,574820000.0
2007-09-18 09:45:00,75.739,75.769,75.712,75.745,569160000.0
2007-09-18 09:50:00,75.747,75.783,75.742,75.755,444090000.0
2007-09-18 09:55:00,75.746,75.794,75.741,75.741,548100000.0
2007-09-18 10:00:00,75.748,75.783,75.739,75.76,417460000.0
2007-09-18 10:05:00,75.773,75.78,75.744,75.768,400710000.0
2007-09-18 10:10:00,75.77,75.774,75.748,75.751,258370000.0
2007-09-18 10:15:00,75.766,75.804,75.757,75.794,401240000.0
2007-09-18 10:20:00,75.779,75.858,75.774,75.839,437300000.0
2007-09-18 10:25:00,75.829,75.882,75.804,75.866,469930000.0
2007-09-18 10:30:00,75.868,75.904,75.834,75.852,449490000.0
2007-09-18 10:35:00,75.839,75.902,75.82,75.834,303200000.0
2007-09-18 10:40:00,75.822,75.846,75.794,75.804,375460000.0
2007-09-18 10:45:00,75.81,75.851,75.797,75.827,338490000.0
2007-09-18 10:50:00,75.81,75.855,75.803,75.836,422950000.0
2007-09-18 10:55:00,75.808,75.85,75.805,75.823,307210000.0
2007-09-18 11:00:00,75.836,75.836,75.771,75.771,191810000.0
2007-09-18 11:05:00,75.795,75.811,75.764,75.764,304880000.0
2007-09-18 11:10:00,75.765,75.825,75.76,75.819,470010000.0
2007-09-18 11:15:00,75.828,75.863,75.815,75.838,222200000.0
2007-09-18 11:20:00,75.833,75.833,75.774,75.781,189660000.0
2007-09-18 11:25:00,75.794,75.83,75.783,75.796,301670000.0
2007-09-18 11:30:00,75.83,75.849,75.794,75.803,215660000.0
2007-09-18 11:35:00,75.827,75.864,75.81,75.826,335130000.0
2007-09-18 11:40:00,75.839,75.865,75.825,75.84,268980000.0
2007-09-18 11:45:00,75.831,75.88,75.82,75.843,387160000.0
2007-09-18 11:50:00,75.882,75.883,75.825,75.858,426530000.0
2007-09-18 11:55:00,75.871,75.883,75.841,75.841,246020000.0
2007-09-18 12:00:00,75.884,75.884,75.83,75.846,392590000.0
2007-09-18 12:05:00,75.843,75.889,75.841,75.863,487700000.0
2007-09-18 12:10:00,75.887,75.892,75.832,75.832,278510000.0
2007-09-18 12:15:00,75.856,75.863,75.799,75.799,410440000.0
2007-09-18 12:20:00,75.81,75.84,75.799,75.819,319240000.0
2007-09-18 12:25:00,75.842,75.864,75.815,75.843,317010000.0
2007-09-18 12:30:00,75.861,75.879,75.826,75.872,303130000.0
2007-09-18 12:35:00,75.845,75.892,75.837,75.864,439890000.0
2007-09-18 12:40:00,75.874,75.919,75.851,75.882,348220000.0
2007-09-18 12:45:00,75.914,75.914,75.865,75.903,244630000.0
2007-09-18 12:50:00,75.9,75.914,75.863,75.869,503830000.0
2007-09-18 12:55:00,75.877,75.888,75.839,75.841,232550000.0
2007-09-18 13:00:00,75.882,75.903,75.853,75.861,321260000.0
2007-09-18 13:05:00,75.877,75.886,75.846,75.87,562190000.0
2007-09-18 13:10:00,75.876,75.902,75.837,75.842,397020000.0
2007-09-18 13:15:00,75.876,75.897,75.847,75.897,358180000.0
2007-09-18 13:20:00,75.86,75.908,75.86,75.904,362350000.0
2007-09-18 13:25:00,75.885,75.905,75.88,75.883,287830000.0
2007-09-18 13:30:00,75.904,75.914,75.879,75.879,342920000.0
2007-09-18 13:35:00,75.889,75.928,75.866,75.882,409030000.0
2007-09-18 13:40:00,75.87,75.915,75.869,75.905,192640000.0
2007-09-18 13:45:00,75.937,75.937,75.883,75.891,264070000.0
2007-09-18 13:50:00,75.879,75.915,75.862,75.883,526630000.0
2007-09-18 13:55:00,75.871,75.91,75.861,75.904,499150000.0
2007-09-18 14:00:00,75.926,75.987,75.882,75.959,567340000.0
2007-09-18 14:05:00,75.97,76.042,75.934,76.038,344660000.0
2007-09-18 14:10:00,76.051,76.142,76.018,76.096,432840000.0
2007-09-18 14:15:00,76.096,76.202,76.096,76.146,396360000.0
2007-09-18 14:20:00,76.123,76.139,76.077,76.102,380120000.0
2007-09-18 14:25:00,76.091,76.122,76.082,76.105,344840000.0
2007-09-18 14:30:00,76.093,76.14,76.068,76.135,289950000.0
2007-09-18 14:35:00,76.111,76.358,76.111,76.334,488690000.0
2007-09-18 14:40:00,76.371,76.392,76.315,76.318,549340000.0
2007-09-18 14:45:00,76.298,76.33,76.275,76.285,508820000.0
2007-09-18 14:50:00,76.278,76.309,76.251,76.309,448640000.0
2007-09-18 14:55:00,76.287,76.302,76.226,76.243,404480000.0
2007-09-18 15:00:00,76.222,76.259,76.169,76.187,441860000.0
2007-09-18 15:05:00,76.211,76.263,76.184,76.239,432230000.0
2007-09-18 15:10:00,76.266,76.287,76.241,76.26,306620000.0
2007-09-18 15:15:00,76.272,76.272,76.224,76.235,419380000.0
2007-09-18 15:20:00,76.268,76.272,76.205,76.211,307350000.0
2007-09-18 15:25:00,76.198,76.26,76.179,76.231,273320000.0
2007-09-18 15:30:00,76.253,76.263,76.215,76.22,502030000.0
2007-09-18 15:35:00,76.214,76.254,76.177,76.182,350530000.0
2007-09-18 15:40:00,76.17,76.221,76.162,76.203,211210000.0
2007-09-18 15:45:00,76.241,76.241,76.168,76.179,536110000.0
2007-09-18 15:50:00,76.166,76.173,76.111,76.132,294900000.0
2007-09-18 15:55:00,76.142,76.163,76.114,76.163,264350000.0
2007-09-18 16:00:00,76.184,76.197,76.143,76.162,517810000.0
2007-09-18 16:05:00,76.144,76.204,76.144,76.189,489710000.0
2007-09-18 16:10:00,76.203,76.261,76.187,76.239,325000000.0
2007-09-18 16:15:00,76.252,76.253,76.197,76.215,474980000.0
2007-09-18 16:20:00,76.201,76.273,76.201,76.263,356140000.0
2007-09-18 16:25:00,76.254,76.266,76.211,76.258,350990000.0
2007-09-18 16:30:00,76.252,76.309,76.244,76.288,391500000.0
2007-09-18 16:35:00,76.283,76.312,76.254,76.254,289380000.0
2007-09-18 16:40:00,76.26,76.296,76.24,76.242,389280000.0
2007-09-18 16:45:00,76.271,76.271,76.217,76.228,555530000.0
2007-09-18 16:50:00,76.217,76.275,76.214,76.255,423720000.0
2007-09-18 16:55:00,76.266,76.31,76.254,76.27,589270000.0
2007-09-18 17:00:00,76.247,76.285,76.212,76.275,410360000.0
2007-09-18 17:05:00,76.253,76.279,76.228,76.246,410660000.0
2007-09-18 17:10:00,76.241,76.279,76.237,76.26,206720000.0
2007-09-18 17:15:00,76.285,76.285,76.241,76.26,530000000.0
2007-09-18 17:20:00,76.247,76.3,76.241,76.29,301750000.0
2007-09-18 17:25:00,76.248,76.307,76.243,76.261,283590000.0
2007-09-18 17:30:00,76.295,76.295,76.239,76.258,501590000.0
2007-09-18 17:35:00,76.284,76.289,76.242,76.242,472620000.0
2007-09-18 17:40:00,76.254,76.291,76.232,76.256,334110000.0
2007-09-18 17:45:00,76.282,76.295,76.251,76.251,485450000.0
2007-09-18 17:50:00,76.256,76.303,76.247,76.28,364110000.0
2007-09-18 17:55:00,76.272,76.29,76.25,76.279,300930000.0
2007-09-18 18:00:00,76.29,76.294,76.243,76.243,223380000.0
2007-09-18 18:05:00,76.248,76.277,76.231,76.269,292240000.0
2007-09-18 18:10:00,76.261,76.275,76.245,76.272,402230000.0
2007-09-18 18:15:00,76.29,76.29,76.246,76.284,567280000.0
2007-09-18 18:20:00,76.279,76.309,76.266,76.269,428440000.0
2007-09-18 18:25:00,76.295,76.295,76.26,76.274,593040000.0
2007-09-18 18:30:00,76.311,76.328,76.28,76.291,416640000.0
2007-09-18 18:35:00,76.296,76.339,76.29,76.332,388520000.0
2007-09-18 18:40:00,76.287,76.341,76.282,76.29,412340000.0
2007-09-18 18:45:00,76.321,76.323,76.283,76.291,365270000.0
2007-09-18 18:50:00,76.278,76.302,76.259,76.282,514960000.0
2007-09-18 18:55:00,76.301,76.315,76.273,76.289,464560000.0
2007-09-18 19:00:00,76.313,76.341,76.297,76.335,278070000.0
2007-09-18 19:05:00,76.308,76.351,76.281,76.314,403920000.0
2007-09-18 19:10:00,76.294,76.331,76.293,76.315,370740000.0
2007-09-18 19:15:00,76.327,76.327,76.289,76.305,399800000.0
2007-09-18 19:20:00,76.293,76.316,76.272,76.307,293060000.0
2007-09-18 19:25:00,76.272,76.302,76.27,76.289,420820000.0
2007-09-18 19:30:00,76.322,76.322,76.257,76.294,539420000.0
2007-09-18 19:35:00,76.265,76.292,76.251,76.258,364280000.0
2007-09-18 19:40:00,76.284,76.314,76.266,76.27,508340000.0
2007-09-18 19:45:00,76.262,76.296,76.262,76.265,385570000.0
2007-09-18 19:50:00,76.279,76.322,76.273,76.291,398570000.0
2007-09-18 19:55:00,76.3,76.354,76.283,76.354,476210000.0
2007-09-18 20:00:00,76.356,76.375,76.322,76.346,410750000.0
2007-09-18 20:05:00,76.324,76.387,76.299,76.336,291070000.0
2007-09-18 20:10:00,76.325,76.369,76.299,76.348,516180000.0
2007-09-18 20:15:00,76.313,76.535,76.114,76.408,377450000.0
2007-09-18 20:20:00,76.421,76.468,76.345,76.378,389240000.0
2007-09-18 20:25:00,76.362,76.365,76.105,76.247,253270000.0
2007-09-18 20:30:00,76.261,76.387,76.222,76.368,315140000.0
2007-09-18 20:35:00,76.419,76.585,76.392,76.585,290420000.0
2007-09-18 20:40:00,76.645,76.683,76.578,76.618,182290000.0
2007-09-18 20:45:00,76.606,76.64,76.535,76.537,279670000.0
2007-09-18 20:50:00,76.52,76.589,76.497,76.497,485470000.0
2007-09-18 20:55:00,76.512,76.576,76.5,76.568,373940000.0
2007-09-18 21:00:00,76.578,76.587,76.49,76.533,412860000.0
2007-09-18 21:05:00,76.54,76.567,76.51,76.55,584580000.0
2007-09-18 21:10:00,76.55,76.591,76.507,76.583,299430000.0
2007-09-18 21:15:00,76.588,76.766,76.588,76.765,305410000.0
2007-09-18 21:20:00,76.797,76.929,76.797,76.873,402260000.0
2007-09-18 21:25:00,76.859,76.884,76.832,76.875,272930000.0
2007-09-18 21:30:00,76.901,76.933,76.852,76.917,354940000.0
2007-09-18 21:35:00,76.908,76.991,76.908,76.972,388220000.0
2007-09-18 21:40:00,76.985,77.061,76.969,76.978,271610000.0
2007-09-18 21:45:00,77.015,77.015,76.925,76.929,412380000.0
2007-09-18 21:50:00,76.929,76.964,76.899,76.911,447100000.0
2007-09-18 21:55:00,76.919,76.949,76.909,76.927,363450000.0
2007-09-18 22:00:00,76.958,76.962,76.875,76.887,436460000.0
2007-09-18 22:05:00,76.897,76.932,76.872,76.911,369260000.0
2007-09-18 22:10:00,76.904,76.92,76.891,76.905,428590000.0
2007-09-18 22:15:00,76.945,76.945,76.892,76.933,225740000.0
2007-09-18 22:20:00,76.946,76.967,76.909,76.909,206420000.0
2007-09-18 22:25:00,76.911,76.958,76.911,76.918,210740000.0
2007-09-18 22:30:00,76.951,76.951,76.906,76.928,293800000.0
2007-09-18 22:35:00,76.936,76.939,76.888,76.9,187050000.0
2007-09-18 22:40:00,76.889,76.904,76.87,76.89,342010000.0
2007-09-18 22:45:00,76.913,76.941,76.886,76.888,204530000.0
2007-09-18 22:50:00,76.898,76.914,76.874,76.886,218360000.0
2007-09-18 22:55:00,76.867,76.905,76.861,76.867,254670000.0
2007-09-18 23:00:00,76.888,76.888,76.842,76.856,280070000.0
2007-09-18 23:05:00,76.844,76.888,76.809,76.881,198330000.0
2007-09-18 23:10:00,76.83,76.88,76.828,76.84,204530000.0
2007-09-18 23:15:00,76.876,76.886,76.834,76.838,273340000.0
2007-09-18 23:20:00,76.829,76.895,76.829,76.865,201880000.0
2007-09-18 23:25:00,76.867,76.908,76.862,76.874,175510000.0
2007-09-18 23:30:00,76.926,76.926,76.871,76.871,338710000.0
2007-09-18 23:35:00,76.878,76.904,76.831,76.841,461910000.0
2007-09-18 23:40:00,76.825,76.862,76.825,76.831,245930000.0
2007-09-18 23:45:00,76.863,76.869,76.774,76.774,298750000.0
2007-09-18 23:50:00,76.778,76.801,76.735,76.769,398740000.0
2007-09-18 23:55:00,76.783,76.864,76.778,76.857,481620000.0
2007-09-19 00:00:00,76.845,76.878,76.822,76.848,132280000.0
2007-09-19 00:05:00,76.8,76.854,76.8,76.848,426940000.0
2007-09-19 00:10:00,76.806,76.872,76.795,76.826,211610000.0
2007-09-19 00:15:00,76.881,76.881,76.762,76.788,232200000.0
2007-09-19 00:20:00,76.785,76.823,76.771,76.798,443040000.0
2007-09-19 00:25:00,76.786,76.806,76.757,76.759,188460000.0
2007-09-19 00:30:00,76.799,76.799,76.748,76.756,231950000.0
2007-09-19 00:35:00,76.784,76.784,76.75,76.761,275300000.0
2007-09-19 00:40:00,76.75,76.805,76.75,76.795,331840000.0
2007-09-19 00:45:00,76.844,76.844,76.751,76.76,224090000.0
2007-09-19 00:50:00,76.793,76.793,76.731,76.731,212410000.0
2007-09-19 00:55:00,76.72,76.737,76.717,76.73,366650000.0
2007-09-19 01:00:00,76.758,76.758,76.622,76.623,278530000.0
2007-09-19 01:05:00,76.633,76.662,76.62,76.632,249650000.0
2007-09-19 01:10:00,76.636,76.663,76.63,76.657,198770000.0
2007-09-19 01:15:00,76.691,76.693,76.651,76.659,213930000.0
2007-09-19 01:20:00,76.665,76.713,76.661,76.665,206780000.0
2007-09-19 01:25:00,76.668,76.682,76.612,76.617,181650000.0
2007-09-19 01:30:00,76.627,76.656,76.604,76.614,201950000.0
2007-09-19 01:35:00,76.613,76.668,76.613,76.644,93050000.0
2007-09-19 01:40:00,76.651,76.677,76.633,76.669,208000000.0
2007-09-19 01:45:00,76.697,76.697,76.644,76.649,304790000.0
2007-09-19 01:50:00,76.641,76.683,76.638,76.674,381530000.0
2007-09-19 01:55:00,76.67,76.689,76.643,76.673,180540000.0
2007-09-19 02:00:00,76.668,76.721,76.661,76.684,392270000.0
2007-09-19 02:05:00,76.676,76.78,76.676,76.75,406670000.0
2007-09-19 02:10:00,76.761,76.782,76.752,76.752,526630000.0
2007-09-19 02:15:00,76.781,76.791,76.74,76.752,476010000.0
2007-09-19 02:20:00,76.757,76.791,76.749,76.772,577240000.0
2007-09-19 02:25:00,76.777,76.781,76.73,76.735,303600000.0
2007-09-19 02:30:00,76.776,76.777,76.745,76.756,435290000.0
2007-09-19 02:35:00,76.781,76.783,76.756,76.772,162270000.0
2007-09-19 02:40:00,76.763,76.794,76.758,76.786,404420000.0
2007-09-19 02:45:00,76.814,76.853,76.794,76.824,421600000.0
2007-09-19 02:50:00,76.833,76.893,76.821,76.849,339160000.0
2007-09-19 02:55:00,76.851,76.867,76.828,76.849,597060000.0
2007-09-19 03:00:00,76.883,76.916,76.836,76.916,309710000.0
2007-09-19 03:05:00,76.926,76.951,76.875,76.919,437550000.0
2007-09-19 03:10:00,76.911,76.95,76.893,76.95,426690000.0
2007-09-19 03:15:00,76.956,76.956,76.899,76.912,277790000.0
2007-09-19 03:20:00,76.921,76.932,76.891,76.913,476570000.0
2007-09-19 03:25:00,76.906,76.963,76.899,76.907,314530000.0
2007-09-19 03:30:00,76.929,76.948,76.909,76.921,329900000.0
2007-09-19 03:35:00,76.934,76.952,76.882,76.92,544550000.0
2007-09-19 03:40:00,76.89,76.919,76.882,76.897,307440000.0
2007-09-19 03:45:00,76.904,76.904,76.866,76.879,295000000.0
2007-09-19 03:50:00,76.853,76.881,76.796,76.844,428780000.0
2007-09-19 03:55:00,76.856,76.886,76.829,76.882,554280000.0
2007-09-19 04:00:00,76.885,76.889,76.852,76.87,322520000.0
2007-09-19 04:05:00,76.877,76.879,76.832,76.85,406030000.0
2007-09-19 04:10:00,76.845,76.845,76.803,76.811,310600000.0
2007-09-19 04:15:00,76.794,76.794,76.743,76.743,316430000.0
2007-09-19 04:20:00,76.772,76.782,76.744,76.754,306160000.0
2007-09-19 04:25:00,76.768,76.774,76.73,76.765,577930000.0
2007-09-19 04:30:00,76.769,76.791,76.741,76.791,323560000.0
2007-09-19 04:35:00,76.76,76.818,76.76,76.812,255350000.0
2007-09-19 04:40:00,76.786,76.812,76.778,76.778,323740000.0
2007-09-19 04:45:00,76.807,76.821,76.77,76.778,439820000.0
2007-09-19 04:50:00,76.781,76.797,76.757,76.773,343170000.0
2007-09-19 04:55:00,76.763,76.793,76.755,76.779,506690000.0
2007-09-19 05:00:00,76.794,76.809,76.76,76.777,468070000.0
2007-09-19 05:05:00,76.766,76.8,76.755,76.789,394200000.0
2007-09-19 05:10:00,76.784,76.822,76.781,76.781,566970000.0
2007-09-19 05:15:00,76.804,76.808,76.769,76.786,294360000.0
2007-09-19 05:20:00,76.772,76.818,76.764,76.808,419780000.0
2007-09-19 05:25:00,76.775,76.839,76.775,76.825,528500000.0
2007-09-19 05:30:00,76.829,76.85,76.799,76.839,267010000.0
2007-09-19 05:35:00,76.809,76.855,76.795,76.809,335400000.0
2007-09-19 05:40:00,76.824,76.845,76.795,76.845,479430000.0
2007-09-19 05:45:00,76.863,76.886,76.837,76.863,483460000.0
2007-09-19 05:50:00,76.838,76.894,76.832,76.872,554150000.0
2007-09-19 05:55:00,76.847,76.887,76.84,76.857,379990000.0
2007-09-19 06:00:00,76.877,76.877,76.822,76.835,527590000.0
2007-09-19 06:05:00,76.845,76.878,76.838,76.869,563900000.0
2007-09-19 06:10:00,76.839,76.873,76.835,76.846,293710000.0
2007-09-19 06:15:00,76.845,76.875,76.831,76.851,348360000.0
2007-09-19 06:20:00,76.841,76.891,76.83,76.884,550790000.0
2007-09-19 06:25:00,76.87,76.903,76.838,76.882,433230000.0
2007-09-19 06:30:00,76.889,76.889,76.845,76.855,442710000.0
2007-09-19 06:35:00,76.85,76.887,76.843,76.88,287730000.0
2007-09-19 06:40:00,76.849,76.894,76.825,76.83,275940000.0
2007-09-19 06:45:00,76.843,76.873,76.825,76.825,361090000.0
2007-09-19 06:50:00,76.833,76.882,76.791,76.805,572140000.0
2007-09-19 06:55:00,76.807,76.831,76.769,76.81,527420000.0
2007-09-19 07:00:00,76.842,76.843,76.801,76.837,477280000.0
2007-09-19 07:05:00,76.829,76.859,76.81,76.848,428390000.0
2007-09-19 07:10:00,76.816,76.866,76.805,76.81,303390000.0
2007-09-19 07:15:00,76.833,76.834,76.778,76.778,433110000.0
2007-09-19 07:20:00,76.783,76.841,76.766,76.792,435950000.0
2007-09-19 07:25:00,76.8,76.87,76.8,76.84,497410000.0
2007-09-19 07:30:00,76.874,76.912,76.854,76.899,453970000.0
2007-09-19 07:35:00,76.883,76.889,76.843,76.854,449500000.0
2007-09-19 07:40:00,76.821,76.864,76.794,76.84,498180000.0
2007-09-19 07:45:00,76.88,76.88,76.799,76.807,493450000.0
2007-09-19 07:50:00,76.808,76.855,76.808,76.832,611820000.0
2007-09-19 07:55:00,76.843,76.847,76.784,76.784,533400000.0
2007-09-19 08:00:00,76.797,76.813,76.767,76.769,425420000.0
2007-09-19 08:05:00,76.78,76.811,76.76,76.792,373350000.0
2007-09-19 08:10:00,76.772,76.812,76.767,76.779,371960000.0
2007-09-19 08:15:00,76.805,76.805,76.736,76.736,457210000.0
2007-09-19 08:20:00,76.734,76.775,76.734,76.749,571920000.0
2007-09-19 08:25:00,76.742,76.77,76.723,76.76,582530000.0
2007-09-19 08:30:00,76.784,76.82,76.745,76.791,623180000.0
2007-09-19 08:35:00,76.78,76.82,76.768,76.79,479250000.0
2007-09-19 08:40:00,76.782,76.804,76.761,76.775,552580000.0
2007-09-19 08:45:00,76.794,76.794,76.753,76.769,313130000.0
2007-09-19 08:50:00,76.763,76.82,76.762,76.82,462360000.0
2007-09-19 08:55:00,76.783,76.819,76.776,76.783,368980000.0
2007-09-19 09:00:00,76.774,76.863,76.774,76.817,439480000.0
2007-09-19 09:05:00,76.819,76.831,76.802,76.813,548260000.0
2007-09-19 09:10:00,76.817,76.882,76.809,76.86,297510000.0
2007-09-19 09:15:00,76.873,76.89,76.854,76.854,300420000.0
2007-09-19 09:20:00,76.866,76.923,76.855,76.923,417850000.0
2007-09-19 09:25:00,76.885,76.926,76.861,76.879,401090000.0
2007-09-19 09:30:00,76.9,76.9,76.8,76.827,447780000.0
2007-09-19 09:35:00,76.788,76.807,76.709,76.74,601670000.0
2007-09-19 09:40:00,76.731,76.796,76.701,76.774,585670000.0
2007-09-19 09:45:00,76.766,76.774,76.722,76.744,566560000.0
2007-09-19 09:50:00,76.768,76.818,76.747,76.789,411740000.0
2007-09-19 09:55:00,76.78,76.853,76.778,76.849,544930000.0
2007-09-19 10:00:00,76.854,76.89,76.834,76.872,409440000.0
2007-09-19 10:05:00,76.848,76.891,76.826,76.845,530590000.0
2007-09-19 10:10:00,76.834,76.873,76.824,76.84,441600000.0
2007-09-19 10:15:00,76.844,76.859,76.81,76.825,447210000.0
2007-09-19 10:20:00,76.842,76.842,76.779,76.801,367760000.0
2007-09-19 10:25:00,76.808,76.85,76.779,76.825,488840000.0
2007-09-19 10:30:00,76.834,76.838,76.785,76.794,435070000.0
2007-09-19 10:35:00,76.803,76.833,76.788,76.807,317220000.0
2007-09-19 10:40:00,76.8,76.819,76.741,76.785,381290000.0
2007-09-19 10:45:00,76.814,76.817,76.738,76.74,327970000.0
2007-09-19 10:50:00,76.751,76.823,76.722,76.823,432130000.0
2007-09-19 10:55:00,76.795,76.836,76.783,76.788,359630000.0
2007-09-19 11:00:00,76.826,76.843,76.779,76.786,195630000.0
2007-09-19 11:05:00,76.781,76.823,76.769,76.769,297870000.0
2007-09-19 11:10:00,76.784,76.796,76.738,76.771,477050000.0
2007-09-19 11:15:00,76.79,76.79,76.737,76.755,220620000.0
2007-09-19 11:20:00,76.741,76.798,76.736,76.794,208550000.0
2007-09-19 11:25:00,76.761,76.791,76.748,76.755,300590000.0
2007-09-19 11:30:00,76.782,76.804,76.752,76.787,220260000.0
2007-09-19 11:35:00,76.779,76.829,76.775,76.796,331720000.0
2007-09-19 11:40:00,76.799,76.86,76.795,76.813,312280000.0
2007-09-19 11:45:00,76.845,76.861,76.807,76.847,374250000.0
2007-09-19 11:50:00,76.837,76.854,76.808,76.821,499640000.0
2007-09-19 11:55:00,76.825,76.838,76.746,76.746,412310000.0
2007-09-19 12:00:00,76.776,76.802,76.737,76.792,386650000.0
2007-09-19 12:05:00,76.779,76.796,76.748,76.796,487150000.0
2007-09-19 12:10:00,76.781,76.822,76.744,76.747,356580000.0
2007-09-19 12:15:00,76.784,76.784,76.715,76.731,419570000.0
2007-09-19 12:20:00,76.719,76.773,76.706,76.756,315860000.0
2007-09-19 12:25:00,76.73,76.793,76.729,76.767,321260000.0
2007-09-19 12:30:00,76.813,76.814,76.765,76.802,305790000.0
2007-09-19 12:35:00,76.795,76.795,76.728,76.764,435040000.0
2007-09-19 12:40:00,76.733,76.755,76.707,76.741,332010000.0
2007-09-19 12:45:00,76.776,76.784,76.73,76.735,258850000.0
2007-09-19 12:50:00,76.725,76.764,76.707,76.724,529410000.0
2007-09-19 12:55:00,76.721,76.741,76.651,76.668,241570000.0
2007-09-19 13:00:00,76.695,76.713,76.653,76.661,323790000.0
2007-09-19 13:05:00,76.657,76.722,76.657,76.694,555430000.0
2007-09-19 13:10:00,76.69,76.734,76.69,76.734,414500000.0
2007-09-19 13:15:00,76.755,76.774,76.705,76.774,296330000.0
2007-09-19 13:20:00,76.74,76.781,76.723,76.751,424870000.0
2007-09-19 13:25:00,76.72,76.796,76.72,76.784,364960000.0
2007-09-19 13:30:00,76.775,76.799,76.677,76.783,328990000.0
2007-09-19 13:35:00,76.759,76.801,76.736,76.765,403350000.0
2007-09-19 13:40:00,76.77,76.809,76.694,76.735,257820000.0
2007-09-19 13:45:00,76.723,76.768,76.705,76.711,333810000.0
2007-09-19 13:50:00,76.719,76.81,76.711,76.781,518790000.0
2007-09-19 13:55:00,76.789,76.841,76.765,76.805,504280000.0
2007-09-19 14:00:00,76.807,76.86,76.751,76.755,563150000.0
2007-09-19 14:05:00,76.746,76.781,76.695,76.733,323470000.0
2007-09-19 14:10:00,76.744,76.76,76.716,76.728,421950000.0
2007-09-19 14:15:00,76.772,76.772,76.713,76.753,408960000.0
2007-09-19 14:20:00,76.75,76.803,76.736,76.767,394020000.0
2007-09-19 14:25:00,76.754,76.788,76.718,76.744,311410000.0
2007-09-19 14:30:00,76.714,76.793,76.697,76.729,286420000.0
2007-09-19 14:35:00,76.74,76.852,76.734,76.831,490350000.0
2007-09-19 14:40:00,76.851,76.854,76.786,76.811,547460000.0
2007-09-19 14:45:00,76.831,76.927,76.806,76.907,510190000.0
2007-09-19 14:50:00,76.898,76.949,76.876,76.912,477850000.0
2007-09-19 14:55:00,76.925,76.941,76.889,76.923,408570000.0
2007-09-19 15:00:00,76.93,76.938,76.894,76.908,422690000.0
2007-09-19 15:05:00,76.871,76.904,76.865,76.882,457880000.0
2007-09-19 15:10:00,76.895,76.915,76.861,76.904,312650000.0
2007-09-19 15:15:00,76.91,76.91,76.821,76.827,399930000.0
2007-09-19 15:20:00,76.857,76.875,76.832,76.835,312220000.0
2007-09-19 15:25:00,76.855,76.873,76.821,76.821,260230000.0
2007-09-19 15:30:00,76.849,76.886,76.831,76.853,489170000.0
2007-09-19 15:35:00,76.867,76.87,76.816,76.831,329570000.0
2007-09-19 15:40:00,76.836,76.923,76.836,76.923,204230000.0
2007-09-19 15:45:00,76.926,76.933,76.883,76.911,531250000.0
2007-09-19 15:50:00,76.921,76.965,76.917,76.965,286700000.0
2007-09-19 15:55:00,76.94,76.99,76.925,76.931,283090000.0
2007-09-19 16:00:00,76.938,76.975,76.904,76.943,520720000.0
2007-09-19 16:05:00,76.971,77.016,76.955,77.005,458050000.0
2007-09-19 16:10:00,77.007,77.112,77.007,77.072,335090000.0
2007-09-19 16:15:00,77.082,77.108,77.013,77.013,478710000.0
2007-09-19 16:20:00,77.022,77.043,76.994,77.026,375100000.0
2007-09-19 16:25:00,77.018,77.042,76.992,77.013,359820000.0
2007-09-19 16:30:00,77.048,77.103,77.025,77.079,402440000.0
2007-09-19 16:35:00,77.074,77.085,77.029,77.069,306440000.0
2007-09-19 16:40:00,77.056,77.081,76.988,77.002,399560000.0
2007-09-19 16:45:00,77.031,77.05,76.991,77.028,547840000.0
2007-09-19 16:50:00,77.061,77.104,77.051,77.073,413210000.0
2007-09-19 16:55:00,77.08,77.124,77.07,77.107,587210000.0
2007-09-19 17:00:00,77.118,77.122,77.064,77.095,415450000.0
2007-09-19 17:05:00,77.088,77.13,77.085,77.108,411220000.0
2007-09-19 17:10:00,77.095,77.123,77.056,77.059,208800000.0
2007-09-19 17:15:00,77.091,77.103,77.06,77.064,543220000.0
2007-09-19 17:20:00,77.063,77.134,77.049,77.1,301130000.0
2007-09-19 17:25:00,77.093,77.13,77.069,77.072,277520000.0
2007-09-19 17:30:00,77.101,77.116,77.059,77.108,516480000.0
2007-09-19 17:35:00,77.065,77.102,77.043,77.043,500060000.0
2007-09-19 17:40:00,77.053,77.074,77.023,77.036,337200000.0
2007-09-19 17:45:00,77.075,77.11,77.056,77.079,481300000.0
2007-09-19 17:50:00,77.066,77.085,77.034,77.058,349380000.0
2007-09-19 17:55:00,77.072,77.101,77.066,77.092,342450000.0
2007-09-19 18:00:00,77.095,77.112,77.06,77.061,398430000.0
2007-09-19 18:05:00,77.095,77.113,77.075,77.076,196060000.0
2007-09-19 18:10:00,77.062,77.092,77.024,77.053,404290000.0
2007-09-19 18:15:00,77.072,77.082,77.045,77.062,446170000.0
2007-09-19 18:20:00,77.058,77.067,77.026,77.039,432340000.0
2007-09-19 18:25:00,77.031,77.065,77.006,77.055,581080000.0
2007-09-19 18:30:00,77.068,77.082,77.013,77.019,410450000.0
2007-09-19 18:35:00,77.007,77.034,76.98,76.995,434410000.0
2007-09-19 18:40:00,76.978,77.016,76.958,76.987,486790000.0
2007-09-19 18:45:00,77.012,77.034,76.98,77.008,532610000.0
2007-09-19 18:50:00,77.021,77.043,76.993,77.001,483160000.0
2007-09-19 18:55:00,77.01,77.051,76.991,77.042,428620000.0
2007-09-19 19:00:00,77.017,77.036,76.965,76.978,340580000.0
2007-09-19 19:05:00,76.987,77.004,76.917,76.92,377630000.0
2007-09-19 19:10:00,76.914,76.954,76.892,76.902,390580000.0
2007-09-19 19:15:00,76.933,76.964,76.896,76.912,407320000.0
2007-09-19 19:20:00,76.923,76.964,76.906,76.925,286280000.0
2007-09-19 19:25:00,76.914,76.965,76.901,76.901,480710000.0
2007-09-19 19:30:00,76.932,76.932,76.865,76.922,571850000.0
2007-09-19 19:35:00,76.912,76.943,76.89,76.943,519340000.0
2007-09-19 19:40:00,76.906,76.962,76.904,76.948,500090000.0
2007-09-19 19:45:00,76.98,76.98,76.925,76.925,393840000.0
2007-09-19 19:50:00,76.937,76.998,76.928,76.973,405100000.0
2007-09-19 19:55:00,76.949,76.995,76.942,76.962,490820000.0
2007-09-19 20:00:00,76.979,76.979,76.923,76.923,290670000.0
2007-09-19 20:05:00,76.913,76.952,76.903,76.909,258680000.0
2007-09-19 20:10:00,76.898,76.93,76.882,76.891,512120000.0
2007-09-19 20:15:00,76.917,76.917,76.813,76.835,356640000.0
2007-09-19 20:20:00,76.837,76.864,76.808,76.824,351230000.0
2007-09-19 20:25:00,76.824,76.909,76.824,76.89,241350000.0
2007-09-19 20:30:00,76.893,76.947,76.881,76.905,296550000.0
2007-09-19 20:35:00,76.921,76.947,76.908,76.919,267350000.0
2007-09-19 20:40:00,76.925,76.985,76.907,76.941,201470000.0
2007-09-19 20:45:00,76.95,76.983,76.945,76.975,274340000.0
2007-09-19 20:50:00,76.975,77.003,76.969,76.983,515200000.0
2007-09-19 20:55:00,76.99,77.005,76.954,76.954,393000000.0
2007-09-19 21:00:00,76.928,76.961,76.89,76.9,422590000.0
2007-09-19 21:05:00,76.953,76.956,76.909,76.923,401140000.0
2007-09-19 21:10:00,76.895,76.923,76.877,76.905,321660000.0
2007-09-19 21:15:00,76.934,76.964,76.912,76.912,361580000.0
2007-09-19 21:20:00,76.946,76.956,76.908,76.949,178530000.0
2007-09-19 21:25:00,76.893,76.951,76.887,76.893,238430000.0
2007-09-19 21:30:00,76.93,76.956,76.877,76.908,350760000.0
2007-09-19 21:35:00,76.917,76.983,76.913,76.955,366500000.0
2007-09-19 21:40:00,76.917,76.97,76.913,76.955,166770000.0
2007-09-19 21:45:00,76.992,76.992,76.924,76.924,359440000.0
2007-09-19 21:50:00,76.911,77.009,76.862,76.902,403490000.0
2007-09-19 21:55:00,76.852,76.903,76.852,76.877,232220000.0
2007-09-19 22:00:00,76.891,76.924,76.825,76.826,458080000.0
2007-09-19 22:05:00,76.817,76.889,76.815,76.86,261030000.0
2007-09-19 22:10:00,76.866,76.905,76.851,76.886,412990000.0
2007-09-19 22:15:00,76.881,76.92,76.864,76.892,214350000.0
2007-09-19 22:20:00,76.888,76.934,76.886,76.903,205470000.0
2007-09-19 22:25:00,76.934,76.934,76.869,76.87,139780000.0
2007-09-19 22:30:00,76.911,76.926,76.881,76.887,175810000.0
2007-09-19 22:35:00,76.877,76.948,76.877,76.941,206950000.0
2007-09-19 22:40:00,76.895,76.936,76.888,76.91,358100000.0
2007-09-19 22:45:00,76.977,76.977,76.893,76.893,184170000.0
2007-09-19 22:50:00,76.937,76.947,76.893,76.939,99560000.0
2007-09-19 22:55:00,76.915,76.941,76.89,76.89,152750000.0
2007-09-19 23:00:00,76.942,76.942,76.864,76.893,309110000.0
2007-09-19 23:05:00,76.923,76.923,76.877,76.901,185820000.0
2007-09-19 23:10:00,76.888,76.914,76.879,76.879,167020000.0
2007-09-19 23:15:00,76.926,76.927,76.879,76.909,250130000.0
2007-09-19 23:20:00,76.921,76.923,76.889,76.895,266860000.0
2007-09-19 23:25:00,76.88,76.907,76.88,76.89,210910000.0
2007-09-19 23:30:00,76.913,76.914,76.859,76.859,365090000.0
2007-09-19 23:35:00,76.846,76.881,76.814,76.83,363620000.0
2007-09-19 23:40:00,76.818,76.843,76.806,76.808,262130000.0
2007-09-19 23:45:00,76.83,76.854,76.795,76.815,208620000.0
2007-09-19 23:50:00,76.8,76.843,76.8,76.814,228960000.0
2007-09-19 23:55:00,76.816,76.836,76.806,76.808,263250000.0
2007-09-20 00:00:00,76.83,76.86,76.826,76.828,199440000.0
2007-09-20 00:05:00,76.865,76.896,76.839,76.889,205570000.0
2007-09-20 00:10:00,76.828,76.865,76.824,76.856,77310000.0
2007-09-20 00:15:00,76.895,76.9,76.835,76.871,239720000.0
2007-09-20 00:20:00,76.845,76.877,76.84,76.869,232310000.0
2007-09-20 00:25:00,76.848,76.912,76.848,76.862,146430000.0
2007-09-20 00:30:00,76.896,76.896,76.887,76.888,101120000.0
2007-09-20 00:35:00,76.896,76.903,76.856,76.856,200960000.0
2007-09-20 00:40:00,76.887,76.887,76.855,76.882,119600000.0
2007-09-20 00:45:00,76.924,76.947,76.886,76.906,209060000.0
2007-09-20 00:50:00,76.9,76.934,76.853,76.893,364390000.0
2007-09-20 00:55:00,76.935,76.935,76.893,76.899,86310000.0
2007-09-20 01:00:00,76.924,76.935,76.894,76.898,234640000.0
2007-09-20 01:05:00,76.906,76.907,76.846,76.871,231380000.0
2007-09-20 01:10:00,76.86,76.91,76.857,76.869,200900000.0
2007-09-20 01:15:00,76.907,76.926,76.871,76.92,195890000.0
2007-09-20 01:20:00,76.916,76.93,76.897,76.913,170120000.0
2007-09-20 01:25:00,76.954,76.954,76.909,76.918,139040000.0
2007-09-20 01:30:00,76.912,76.938,76.869,76.88,224600000.0
2007-09-20 01:35:00,76.869,76.915,76.86,76.873,201710000.0
2007-09-20 01:40:00,76.847,76.883,76.846,76.868,322960000.0
2007-09-20 01:45:00,76.893,76.912,76.867,76.896,270650000.0
2007-09-20 01:50:00,76.893,76.936,76.891,76.92,360200000.0
2007-09-20 01:55:00,76.907,76.937,76.888,76.888,75280000.0
2007-09-20 02:00:00,76.917,76.917,76.853,76.883,386210000.0
2007-09-20 02:05:00,76.895,76.943,76.881,76.901,328180000.0
2007-09-20 02:10:00,76.904,76.92,76.893,76.906,529880000.0
2007-09-20 02:15:00,76.935,76.935,76.894,76.909,472550000.0
2007-09-20 02:20:00,76.917,76.968,76.909,76.959,577090000.0
2007-09-20 02:25:00,76.934,77.003,76.934,76.956,308400000.0
2007-09-20 02:30:00,76.948,76.968,76.937,76.949,594430000.0
2007-09-20 02:35:00,76.936,76.952,76.902,76.917,304150000.0
2007-09-20 02:40:00,76.907,76.971,76.907,76.933,397570000.0
2007-09-20 02:45:00,76.932,76.957,76.9,76.9,437130000.0
2007-09-20 02:50:00,76.905,76.964,76.9,76.919,346250000.0
2007-09-20 02:55:00,76.906,76.941,76.897,76.917,566060000.0
2007-09-20 03:00:00,76.94,76.959,76.899,76.927,315090000.0
2007-09-20 03:05:00,76.906,76.962,76.882,76.884,575930000.0
2007-09-20 03:10:00,76.885,76.93,76.879,76.882,446510000.0
2007-09-20 03:15:00,76.9,76.908,76.849,76.856,279320000.0
2007-09-20 03:20:00,76.885,76.903,76.859,76.876,458140000.0
2007-09-20 03:25:00,76.911,76.912,76.874,76.899,138440000.0
2007-09-20 03:30:00,76.887,76.89,76.846,76.877,306870000.0
2007-09-20 03:35:00,76.833,76.895,76.821,76.891,578280000.0
2007-09-20 03:40:00,76.905,76.917,76.868,76.88,285190000.0
2007-09-20 03:45:00,76.902,76.919,76.882,76.884,146190000.0
2007-09-20 03:50:00,76.904,76.917,76.896,76.915,296940000.0
2007-09-20 03:55:00,76.891,76.916,76.865,76.876,560470000.0
2007-09-20 04:00:00,76.907,76.92,76.887,76.892,151200000.0
2007-09-20 04:05:00,76.878,76.913,76.875,76.88,413240000.0
2007-09-20 04:10:00,76.886,76.924,76.869,76.896,460240000.0
2007-09-20 04:15:00,76.913,76.954,76.906,76.942,303280000.0
2007-09-20 04:20:00,76.935,76.952,76.911,76.947,459790000.0
2007-09-20 04:25:00,76.93,76.943,76.889,76.897,571010000.0
2007-09-20 04:30:00,76.931,76.931,76.886,76.894,320980000.0
2007-09-20 04:35:00,76.89,76.948,76.89,76.946,321790000.0
2007-09-20 04:40:00,76.928,76.961,76.882,76.892,339110000.0
2007-09-20 04:45:00,76.933,76.96,76.897,76.914,167660000.0
2007-09-20 04:50:00,76.892,76.934,76.884,76.892,467140000.0
2007-09-20 04:55:00,76.876,76.93,76.876,76.918,361100000.0
2007-09-20 05:00:00,76.924,76.931,76.884,76.902,611300000.0
2007-09-20 05:05:00,76.935,76.939,76.88,76.89,497690000.0
2007-09-20 05:10:00,76.923,76.931,76.897,76.9,320400000.0
2007-09-20 05:15:00,76.946,76.95,76.885,76.903,380790000.0
2007-09-20 05:20:00,76.934,76.937,76.887,76.902,271790000.0
2007-09-20 05:25:00,76.892,76.93,76.883,76.903,448140000.0
2007-09-20 05:30:00,76.978,76.978,76.876,76.923,456760000.0
2007-09-20 05:35:00,76.927,76.934,76.888,76.932,291150000.0
2007-09-20 05:40:00,76.924,76.931,76.905,76.91,325770000.0
2007-09-20 05:45:00,76.915,76.915,76.852,76.867,484570000.0
2007-09-20 05:50:00,76.858,76.908,76.852,76.897,542670000.0
2007-09-20 05:55:00,76.907,76.923,76.876,76.878,483400000.0
2007-09-20 06:00:00,76.901,76.907,76.854,76.871,399950000.0
2007-09-20 06:05:00,76.862,76.918,76.862,76.909,292070000.0
2007-09-20 06:10:00,76.908,76.922,76.855,76.868,542390000.0
2007-09-20 06:15:00,76.896,76.902,76.843,76.868,466090000.0
2007-09-20 06:20:00,76.858,76.908,76.858,76.882,562160000.0
2007-09-20 06:25:00,76.891,76.917,76.869,76.884,334970000.0
2007-09-20 06:30:00,76.899,76.926,76.878,76.879,337980000.0
2007-09-20 06:35:00,76.891,76.941,76.885,76.935,299650000.0
2007-09-20 06:40:00,76.935,76.939,76.932,76.932,99550000.0
2007-09-20 06:45:00,76.932,76.932,76.883,76.914,407060000.0
2007-09-20 06:50:00,76.924,76.944,76.879,76.909,586760000.0
2007-09-20 06:55:00,76.884,76.909,76.87,76.884,424640000.0
2007-09-20 07:00:00,76.93,76.93,76.879,76.912,318740000.0
2007-09-20 07:05:00,76.87,76.925,76.87,76.89,427880000.0
2007-09-20 07:10:00,76.921,76.939,76.875,76.892,139280000.0
2007-09-20 07:15:00,76.92,76.92,76.835,76.847,431270000.0
2007-09-20 07:20:00,76.868,76.899,76.843,76.892,459040000.0
2007-09-20 07:25:00,76.863,76.9,76.854,76.893,510420000.0
2007-09-20 07:30:00,76.872,76.877,76.815,76.817,287800000.0
2007-09-20 07:35:00,76.809,76.862,76.809,76.836,464050000.0
2007-09-20 07:40:00,76.829,76.865,76.812,76.817,467160000.0
2007-09-20 07:45:00,76.854,76.873,76.816,76.838,487090000.0
2007-09-20 07:50:00,76.824,76.846,76.798,76.815,570580000.0
2007-09-20 07:55:00,76.816,76.842,76.79,76.842,524460000.0
2007-09-20 08:00:00,76.847,76.877,76.829,76.867,464330000.0
2007-09-20 08:05:00,76.86,76.888,76.829,76.829,474590000.0
2007-09-20 08:10:00,76.833,76.846,76.787,76.808,463590000.0
2007-09-20 08:15:00,76.844,76.871,76.82,76.842,440340000.0
2007-09-20 08:20:00,76.836,76.862,76.815,76.847,561010000.0
2007-09-20 08:25:00,76.84,76.861,76.824,76.855,559940000.0
2007-09-20 08:30:00,76.826,76.877,76.775,76.835,607310000.0
2007-09-20 08:35:00,76.822,76.895,76.822,76.866,478570000.0
2007-09-20 08:40:00,76.856,76.871,76.73,76.756,550960000.0
2007-09-20 08:45:00,76.787,76.856,76.731,76.84,292850000.0
2007-09-20 08:50:00,76.827,76.879,76.802,76.803,434060000.0
2007-09-20 08:55:00,76.816,76.83,76.793,76.81,374840000.0
2007-09-20 09:00:00,76.803,76.864,76.783,76.843,437430000.0
2007-09-20 09:05:00,76.833,76.843,76.758,76.803,505860000.0
2007-09-20 09:10:00,76.767,76.787,76.733,76.754,307950000.0
2007-09-20 09:15:00,76.729,76.749,76.71,76.742,305370000.0
2007-09-20 09:20:00,76.728,76.737,76.633,76.649,402510000.0
2007-09-20 09:25:00,76.631,76.705,76.587,76.687,499520000.0
2007-09-20 09:30:00,76.7,76.757,76.688,76.728,448520000.0
2007-09-20 09:35:00,76.718,76.75,76.689,76.7,592000000.0
2007-09-20 09:40:00,76.715,76.786,76.677,76.75,564490000.0
2007-09-20 09:45:00,76.754,76.802,76.719,76.802,547950000.0
2007-09-20 09:50:00,76.796,76.841,76.772,76.814,430850000.0
2007-09-20 09:55:00,76.788,76.836,76.774,76.815,522440000.0
2007-09-20 10:00:00,76.841,76.86,76.794,76.808,440060000.0
2007-09-20 10:05:00,76.817,76.832,76.768,76.811,537990000.0
2007-09-20 10:10:00,76.812,76.824,76.763,76.763,415900000.0
2007-09-20 10:15:00,76.798,76.817,76.77,76.776,461810000.0
2007-09-20 10:20:00,76.787,76.812,76.755,76.774,497570000.0
2007-09-20 10:25:00,76.756,76.771,76.725,76.749,545460000.0
2007-09-20 10:30:00,76.764,76.785,76.726,76.758,502370000.0
2007-09-20 10:35:00,76.766,76.801,76.754,76.795,357090000.0
2007-09-20 10:40:00,76.804,76.804,76.748,76.781,437150000.0
2007-09-20 10:45:00,76.808,76.833,76.776,76.802,303770000.0
2007-09-20 10:50:00,76.797,76.834,76.771,76.811,425040000.0
2007-09-20 10:55:00,76.806,76.839,76.787,76.795,367400000.0
2007-09-20 11:00:00,76.827,76.917,76.799,76.87,146220000.0
2007-09-20 11:05:00,76.868,76.91,76.842,76.856,309160000.0
2007-09-20 11:10:00,76.847,76.88,76.832,76.834,463630000.0
2007-09-20 11:15:00,76.859,76.865,76.837,76.837,222010000.0
2007-09-20 11:20:00,76.849,76.883,76.839,76.839,174860000.0
2007-09-20 11:25:00,76.828,76.861,76.824,76.824,298390000.0
2007-09-20 11:30:00,76.856,76.893,76.828,76.851,218490000.0
2007-09-20 11:35:00,76.857,76.896,76.844,76.862,339690000.0
2007-09-20 11:40:00,76.851,76.888,76.827,76.864,324370000.0
2007-09-20 11:45:00,76.864,76.864,76.791,76.807,371540000.0
2007-09-20 11:50:00,76.825,76.829,76.78,76.791,514040000.0
2007-09-20 11:55:00,76.813,76.817,76.731,76.731,404300000.0
2007-09-20 12:00:00,76.739,76.76,76.687,76.716,404690000.0
2007-09-20 12:05:00,76.734,76.734,76.623,76.656,458950000.0
2007-09-20 12:10:00,76.655,76.713,76.655,76.68,382390000.0
2007-09-20 12:15:00,76.714,76.741,76.686,76.72,340630000.0
2007-09-20 12:20:00,76.696,76.729,76.627,76.634,319170000.0
2007-09-20 12:25:00,76.648,76.685,76.63,76.651,321380000.0
2007-09-20 12:30:00,76.674,76.729,76.647,76.685,308790000.0
2007-09-20 12:35:00,76.688,76.753,76.68,76.742,446570000.0
2007-09-20 12:40:00,76.736,76.748,76.698,76.701,332930000.0
2007-09-20 12:45:00,76.719,76.766,76.68,76.749,250610000.0
2007-09-20 12:50:00,76.729,76.753,76.694,76.718,518420000.0
2007-09-20 12:55:00,76.742,76.76,76.706,76.752,244330000.0
2007-09-20 13:00:00,76.754,76.761,76.667,76.687,317400000.0
2007-09-20 13:05:00,76.662,76.69,76.595,76.649,592340000.0
2007-09-20 13:10:00,76.642,76.671,76.513,76.513,423470000.0
2007-09-20 13:15:00,76.503,76.569,76.484,76.557,378900000.0
2007-09-20 13:20:00,76.598,76.607,76.489,76.51,429030000.0
2007-09-20 13:25:00,76.501,76.636,76.501,76.574,355580000.0
2007-09-20 13:30:00,76.578,76.601,76.534,76.594,355640000.0
2007-09-20 13:35:00,76.609,76.619,76.521,76.549,419720000.0
2007-09-20 13:40:00,76.516,76.591,76.485,76.494,252980000.0
2007-09-20 13:45:00,76.526,76.562,76.446,76.486,454660000.0
2007-09-20 13:50:00,76.437,76.479,76.389,76.446,502680000.0
2007-09-20 13:55:00,76.428,76.51,76.426,76.49,509360000.0
2007-09-20 14:00:00,76.522,76.635,76.493,76.566,565750000.0
2007-09-20 14:05:00,76.533,76.568,76.478,76.553,343630000.0
2007-09-20 14:10:00,76.561,76.561,76.447,76.483,418920000.0
2007-09-20 14:15:00,76.481,76.541,76.45,76.509,391130000.0
2007-09-20 14:20:00,76.505,76.533,76.453,76.477,392070000.0
2007-09-20 14:25:00,76.473,76.52,76.443,76.461,334880000.0
2007-09-20 14:30:00,76.447,76.596,76.447,76.571,290380000.0
2007-09-20 14:35:00,76.557,76.593,76.526,76.555,511710000.0
2007-09-20 14:40:00,76.565,76.641,76.558,76.622,552910000.0
2007-09-20 14:45:00,76.643,76.644,76.582,76.59,513470000.0
2007-09-20 14:50:00,76.581,76.639,76.576,76.581,449780000.0
2007-09-20 14:55:00,76.589,76.611,76.529,76.532,415520000.0
2007-09-20 15:00:00,76.521,76.583,76.495,76.495,449580000.0
2007-09-20 15:05:00,76.518,76.534,76.479,76.508,457030000.0
2007-09-20 15:10:00,76.498,76.535,76.493,76.516,209910000.0
2007-09-20 15:15:00,76.517,76.517,76.437,76.47,390410000.0
2007-09-20 15:20:00,76.436,76.528,76.395,76.509,306630000.0
2007-09-20 15:25:00,76.5,76.543,76.477,76.491,256330000.0
2007-09-20 15:30:00,76.477,76.526,76.44,76.47,487700000.0
2007-09-20 15:35:00,76.479,76.569,76.454,76.454,340590000.0
2007-09-20 15:40:00,76.47,76.484,76.399,76.403,205220000.0
2007-09-20 15:45:00,76.445,76.46,76.401,76.405,528870000.0
2007-09-20 15:50:00,76.44,76.48,76.418,76.422,291970000.0
2007-09-20 15:55:00,76.423,76.451,76.385,76.424,264390000.0
2007-09-20 16:00:00,76.38,76.422,76.274,76.315,492470000.0
2007-09-20 16:05:00,76.329,76.368,76.318,76.362,485820000.0
2007-09-20 16:10:00,76.332,76.421,76.332,76.393,328620000.0
2007-09-20 16:15:00,76.422,76.422,76.321,76.331,486570000.0
2007-09-20 16:20:00,76.318,76.358,76.259,76.278,368230000.0
2007-09-20 16:25:00,76.27,76.3,76.17,76.205,340490000.0
2007-09-20 16:30:00,76.179,76.272,76.179,76.252,406010000.0
2007-09-20 16:35:00,76.244,76.312,76.24,76.289,299330000.0
2007-09-20 16:40:00,76.271,76.339,76.262,76.324,414490000.0
2007-09-20 16:45:00,76.34,76.34,76.252,76.255,551970000.0
2007-09-20 16:50:00,76.263,76.3,76.226,76.265,427190000.0
2007-09-20 16:55:00,76.23,76.242,76.143,76.172,595220000.0
2007-09-20 17:00:00,76.179,76.218,76.155,76.218,405690000.0
2007-09-20 17:05:00,76.22,76.26,76.19,76.227,391190000.0
2007-09-20 17:10:00,76.198,76.252,76.194,76.219,215570000.0
2007-09-20 17:15:00,76.231,76.243,76.148,76.162,523160000.0
2007-09-20 17:20:00,76.153,76.213,76.149,76.156,292450000.0
2007-09-20 17:25:00,76.141,76.156,76.09,76.113,268740000.0
2007-09-20 17:30:00,76.142,76.144,76.076,76.089,516910000.0
2007-09-20 17:35:00,76.08,76.129,76.037,76.037,494050000.0
2007-09-20 17:40:00,76.019,76.075,75.997,76.027,319290000.0
2007-09-20 17:45:00,76.041,76.041,75.912,75.958,485840000.0
2007-09-20 17:50:00,75.953,76.063,75.948,76.031,352130000.0
2007-09-20 17:55:00,76.021,76.059,75.988,75.992,343560000.0
2007-09-20 18:00:00,76.019,76.079,76.0,76.027,406170000.0
2007-09-20 18:05:00,76.047,76.061,76.014,76.053,286890000.0
2007-09-20 18:10:00,76.027,76.082,76.018,76.066,390160000.0
2007-09-20 18:15:00,76.092,76.092,76.043,76.054,549170000.0
2007-09-20 18:20:00,76.047,76.128,76.046,76.117,417530000.0
2007-09-20 18:25:00,76.112,76.121,76.051,76.058,451460000.0
2007-09-20 18:30:00,76.081,76.091,76.015,76.026,432550000.0
2007-09-20 18:35:00,76.0,76.066,75.998,76.04,412460000.0
2007-09-20 18:40:00,76.04,76.086,76.032,76.053,521910000.0
2007-09-20 18:45:00,76.094,76.128,76.052,76.099,550870000.0
2007-09-20 18:50:00,76.109,76.151,76.102,76.123,508070000.0
2007-09-20 18:55:00,76.111,76.144,76.097,76.119,449300000.0
2007-09-20 19:00:00,76.152,76.159,76.091,76.105,348930000.0
2007-09-20 19:05:00,76.099,76.12,76.054,76.058,393650000.0
2007-09-20 19:10:00,76.036,76.08,76.02,76.028,395300000.0
2007-09-20 19:15:00,76.053,76.064,76.022,76.052,332100000.0
2007-09-20 19:20:00,76.025,76.073,76.024,76.038,279230000.0
2007-09-20 19:25:00,76.026,76.075,76.026,76.036,482900000.0
2007-09-20 19:30:00,76.064,76.141,76.036,76.125,535020000.0
2007-09-20 19:35:00,76.11,76.192,76.101,76.192,509830000.0
2007-09-20 19:40:00,76.177,76.194,76.123,76.123,502690000.0
2007-09-20 19:45:00,76.155,76.163,76.108,76.115,395700000.0
2007-09-20 19:50:00,76.107,76.143,76.087,76.129,414720000.0
2007-09-20 19:55:00,76.13,76.13,76.066,76.086,310150000.0
2007-09-20 20:00:00,76.099,76.102,76.064,76.084,353950000.0
2007-09-20 20:05:00,76.094,76.132,76.067,76.097,277740000.0
2007-09-20 20:10:00,76.109,76.227,76.109,76.188,531400000.0
2007-09-20 20:15:00,76.208,76.222,76.168,76.219,401460000.0
2007-09-20 20:20:00,76.192,76.221,76.163,76.188,381030000.0
2007-09-20 20:25:00,76.176,76.197,76.121,76.131,226770000.0
2007-09-20 20:30:00,76.161,76.161,76.073,76.075,326770000.0
2007-09-20 20:35:00,76.076,76.103,76.056,76.072,284450000.0
2007-09-20 20:40:00,76.096,76.157,76.096,76.128,201760000.0
2007-09-20 20:45:00,76.154,76.154,76.016,76.016,284270000.0
2007-09-20 20:50:00,75.994,76.052,75.986,76.011,493990000.0
2007-09-20 20:55:00,76.015,76.034,75.97,75.97,383190000.0
2007-09-20 21:00:00,75.972,75.99,75.905,75.912,420850000.0
2007-09-20 21:05:00,75.918,75.942,75.869,75.94,557700000.0
2007-09-20 21:10:00,75.956,75.981,75.944,75.968,306360000.0
2007-09-20 21:15:00,75.983,75.999,75.952,75.982,290430000.0
2007-09-20 21:20:00,75.996,76.023,75.979,75.982,320240000.0
2007-09-20 21:25:00,75.963,75.982,75.948,75.966,254400000.0
2007-09-20 21:30:00,75.966,75.989,75.929,75.929,159980000.0
2007-09-20 21:35:00,75.942,75.974,75.93,75.956,365250000.0
2007-09-20 21:40:00,75.968,75.986,75.948,75.984,263480000.0
2007-09-20 21:45:00,76.003,76.024,75.989,76.018,415340000.0
2007-09-20 21:50:00,76.051,76.054,76.012,76.031,313720000.0
2007-09-20 21:55:00,76.021,76.025,75.978,75.996,358960000.0
2007-09-20 22:00:00,76.024,76.032,76.001,76.001,240120000.0
2007-09-20 22:05:00,76.032,76.077,76.01,76.075,300080000.0
2007-09-20 22:10:00,76.091,76.106,76.061,76.084,421150000.0
2007-09-20 22:15:00,76.104,76.133,76.088,76.093,136420000.0
2007-09-20 22:20:00,76.09,76.114,76.06,76.067,218430000.0
2007-09-20 22:25:00,76.054,76.122,76.04,76.108,285190000.0
2007-09-20 22:30:00,76.144,76.152,76.097,76.105,327170000.0
2007-09-20 22:35:00,76.086,76.145,76.08,76.128,242170000.0
2007-09-20 22:40:00,76.136,76.143,76.089,76.115,315330000.0
2007-09-20 22:45:00,76.155,76.157,76.121,76.128,212850000.0
2007-09-20 22:50:00,76.136,76.154,76.12,76.143,255230000.0
2007-09-20 22:55:00,76.134,76.19,76.13,76.181,252620000.0
2007-09-20 23:00:00,76.216,76.216,76.121,76.125,318290000.0
2007-09-20 23:05:00,76.126,76.171,76.112,76.142,202140000.0
2007-09-20 23:10:00,76.148,76.163,76.103,76.114,200580000.0
2007-09-20 23:15:00,76.174,76.174,76.088,76.089,293360000.0
2007-09-20 23:20:00,76.095,76.117,76.083,76.083,209890000.0
2007-09-20 23:25:00,76.084,76.104,76.053,76.065,292420000.0
2007-09-20 23:30:00,76.083,76.119,76.083,76.099,265590000.0
2007-09-20 23:35:00,76.136,76.202,76.132,76.153,365750000.0
2007-09-20 23:40:00,76.155,76.172,76.141,76.166,357550000.0
2007-09-20 23:45:00,76.196,76.196,76.151,76.151,273220000.0
2007-09-20 23:50:00,76.19,76.19,76.073,76.125,341190000.0
2007-09-20 23:55:00,76.122,76.163,76.121,76.149,471090000.0
2007-09-21 00:00:00,76.174,76.175,76.117,76.118,142010000.0
2007-09-21 00:05:00,76.11,76.147,76.109,76.128,315720000.0
2007-09-21 00:10:00,76.077,76.089,76.071,76.086,148860000.0
2007-09-21 00:15:00,76.126,76.126,76.058,76.091,191570000.0
2007-09-21 00:20:00,76.063,76.084,76.042,76.079,378120000.0
2007-09-21 00:25:00,76.051,76.09,76.037,76.04,109030000.0
2007-09-21 00:30:00,76.087,76.087,76.042,76.05,233040000.0
2007-09-21 00:35:00,76.061,76.104,76.061,76.081,314310000.0
2007-09-21 00:40:00,76.111,76.154,76.106,76.106,343260000.0
2007-09-21 00:45:00,76.144,76.145,76.108,76.138,166930000.0
2007-09-21 00:50:00,76.139,76.209,76.139,76.177,280200000.0
2007-09-21 00:55:00,76.167,76.174,76.121,76.136,386100000.0
2007-09-21 01:00:00,76.166,76.176,76.137,76.166,235800000.0
2007-09-21 01:05:00,76.179,76.223,76.159,76.163,182850000.0
2007-09-21 01:10:00,76.169,76.202,76.152,76.16,255600000.0
2007-09-21 01:15:00,76.199,76.263,76.176,76.253,216210000.0
2007-09-21 01:20:00,76.249,76.293,76.248,76.293,286470000.0
2007-09-21 01:25:00,76.305,76.325,76.289,76.316,223530000.0
2007-09-21 01:30:00,76.312,76.359,76.31,76.31,193840000.0
2007-09-21 01:35:00,76.331,76.331,76.276,76.291,249780000.0
2007-09-21 01:40:00,76.297,76.365,76.289,76.365,338690000.0
2007-09-21 01:45:00,76.387,76.401,76.351,76.369,285620000.0
2007-09-21 01:50:00,76.358,76.412,76.355,76.398,372850000.0
2007-09-21 01:55:00,76.393,76.421,76.371,76.404,171200000.0
2007-09-21 02:00:00,76.413,76.413,76.347,76.357,384120000.0
2007-09-21 02:05:00,76.346,76.391,76.344,76.354,383480000.0
2007-09-21 02:10:00,76.361,76.393,76.351,76.367,526800000.0
2007-09-21 02:15:00,76.385,76.435,76.362,76.372,519170000.0
2007-09-21 02:20:00,76.382,76.43,76.375,76.401,571400000.0
2007-09-21 02:25:00,76.39,76.391,76.353,76.36,318180000.0
2007-09-21 02:30:00,76.394,76.415,76.359,76.407,561480000.0
2007-09-21 02:35:00,76.413,76.505,76.402,76.48,319370000.0
2007-09-21 02:40:00,76.463,76.484,76.422,76.433,379470000.0
2007-09-21 02:45:00,76.473,76.473,76.375,76.383,427860000.0
2007-09-21 02:50:00,76.391,76.43,76.349,76.376,356120000.0
2007-09-21 02:55:00,76.386,76.448,76.372,76.416,580680000.0
2007-09-21 03:00:00,76.428,76.462,76.399,76.399,291290000.0
2007-09-21 03:05:00,76.408,76.442,76.383,76.392,561670000.0
2007-09-21 03:10:00,76.401,76.412,76.356,76.404,442510000.0
2007-09-21 03:15:00,76.409,76.409,76.35,76.368,261140000.0
2007-09-21 03:20:00,76.361,76.396,76.36,76.392,475940000.0
2007-09-21 03:25:00,76.396,76.419,76.349,76.349,288510000.0
2007-09-21 03:30:00,76.376,76.381,76.337,76.337,299590000.0
2007-09-21 03:35:00,76.329,76.373,76.318,76.337,579170000.0
2007-09-21 03:40:00,76.344,76.382,76.332,76.382,300560000.0
2007-09-21 03:45:00,76.388,76.409,76.353,76.371,320260000.0
2007-09-21 03:50:00,76.364,76.399,76.347,76.392,409110000.0
2007-09-21 03:55:00,76.347,76.397,76.334,76.349,559070000.0
2007-09-21 04:00:00,76.36,76.451,76.352,76.433,321420000.0
2007-09-21 04:05:00,76.461,76.461,76.392,76.392,550030000.0
2007-09-21 04:10:00,76.39,76.399,76.275,76.291,435110000.0
2007-09-21 04:15:00,76.32,76.334,76.294,76.314,332380000.0
2007-09-21 04:20:00,76.341,76.36,76.317,76.336,466860000.0
2007-09-21 04:25:00,76.32,76.36,76.303,76.36,558380000.0
2007-09-21 04:30:00,76.353,76.353,76.294,76.331,285080000.0
2007-09-21 04:35:00,76.329,76.338,76.295,76.295,283960000.0
2007-09-21 04:40:00,76.322,76.355,76.286,76.333,311640000.0
2007-09-21 04:45:00,76.363,76.363,76.314,76.322,439080000.0
2007-09-21 04:50:00,76.308,76.355,76.294,76.306,488240000.0
2007-09-21 04:55:00,76.278,76.333,76.266,76.333,507080000.0
2007-09-21 05:00:00,76.344,76.349,76.293,76.341,514240000.0
2007-09-21 05:05:00,76.298,76.33,76.291,76.321,477040000.0
2007-09-21 05:10:00,76.322,76.331,76.297,76.304,265460000.0
2007-09-21 05:15:00,76.333,76.358,76.303,76.358,309070000.0
2007-09-21 05:20:00,76.347,76.371,76.32,76.34,431890000.0
2007-09-21 05:25:00,76.332,76.378,76.331,76.336,692500000.0
2007-09-21 05:30:00,76.362,76.403,76.353,76.355,476320000.0
2007-09-21 05:35:00,76.355,76.401,76.339,76.371,468370000.0
2007-09-21 05:40:00,76.342,76.387,76.336,76.356,455280000.0
2007-09-21 05:45:00,76.381,76.393,76.353,76.392,452670000.0
2007-09-21 05:50:00,76.399,76.409,76.371,76.399,415080000.0
2007-09-21 05:55:00,76.404,76.425,76.336,76.349,494840000.0
2007-09-21 06:00:00,76.363,76.367,76.324,76.34,513380000.0
2007-09-21 06:05:00,76.332,76.341,76.289,76.329,591960000.0
2007-09-21 06:10:00,76.323,76.355,76.323,76.328,559450000.0
2007-09-21 06:15:00,76.358,76.4,76.322,76.371,479400000.0
2007-09-21 06:20:00,76.342,76.365,76.312,76.331,557430000.0
2007-09-21 06:25:00,76.365,76.391,76.308,76.315,474860000.0
2007-09-21 06:30:00,76.345,76.365,76.324,76.363,454830000.0
2007-09-21 06:35:00,76.373,76.391,76.348,76.373,291800000.0
2007-09-21 06:40:00,76.359,76.392,76.356,76.357,434330000.0
2007-09-21 06:45:00,76.387,76.414,76.356,76.368,349970000.0
2007-09-21 06:50:00,76.357,76.387,76.321,76.323,565100000.0
2007-09-21 06:55:00,76.332,76.359,76.286,76.309,533660000.0
2007-09-21 07:00:00,76.342,76.342,76.243,76.275,494140000.0
2007-09-21 07:05:00,76.246,76.313,76.244,76.28,284900000.0
2007-09-21 07:10:00,76.26,76.292,76.239,76.263,417740000.0
2007-09-21 07:15:00,76.267,76.314,76.253,76.296,292140000.0
2007-09-21 07:20:00,76.338,76.342,76.289,76.289,452820000.0
2007-09-21 07:25:00,76.295,76.33,76.292,76.305,371380000.0
2007-09-21 07:30:00,76.344,76.344,76.291,76.324,453440000.0
2007-09-21 07:35:00,76.301,76.331,76.287,76.298,449910000.0
2007-09-21 07:40:00,76.277,76.297,76.185,76.208,477230000.0
2007-09-21 07:45:00,76.237,76.245,76.175,76.238,509450000.0
2007-09-21 07:50:00,76.21,76.297,76.21,76.297,571490000.0
2007-09-21 07:55:00,76.277,76.326,76.255,76.313,446120000.0
2007-09-21 08:00:00,76.324,76.411,76.295,76.357,438160000.0
2007-09-21 08:05:00,76.338,76.381,76.309,76.347,466350000.0
2007-09-21 08:10:00,76.314,76.358,76.302,76.313,442330000.0
2007-09-21 08:15:00,76.372,76.372,76.299,76.308,433250000.0
2007-09-21 08:20:00,76.292,76.358,76.235,76.299,546820000.0
2007-09-21 08:25:00,76.295,76.314,76.225,76.225,539850000.0
2007-09-21 08:30:00,76.231,76.275,76.218,76.243,554380000.0
2007-09-21 08:35:00,76.251,76.262,76.17,76.201,454200000.0
2007-09-21 08:40:00,76.187,76.256,76.173,76.203,518560000.0
2007-09-21 08:45:00,76.196,76.22,76.17,76.174,299880000.0
2007-09-21 08:50:00,76.183,76.218,76.168,76.205,450270000.0
2007-09-21 08:55:00,76.198,76.301,76.198,76.283,357350000.0
2007-09-21 09:00:00,76.29,76.322,76.257,76.265,408800000.0
2007-09-21 09:05:00,76.273,76.294,76.192,76.241,497900000.0
2007-09-21 09:10:00,76.272,76.301,76.24,76.263,291300000.0
2007-09-21 09:15:00,76.288,76.331,76.271,76.32,282280000.0
2007-09-21 09:20:00,76.287,76.34,76.271,76.311,396750000.0
2007-09-21 09:25:00,76.338,76.342,76.292,76.319,491050000.0
2007-09-21 09:30:00,76.352,76.36,76.293,76.359,437230000.0
2007-09-21 09:35:00,76.328,76.343,76.304,76.32,567140000.0
2007-09-21 09:40:00,76.331,76.428,76.326,76.423,537430000.0
2007-09-21 09:45:00,76.43,76.448,76.399,76.418,530490000.0
2007-09-21 09:50:00,76.426,76.485,76.385,76.387,401320000.0
2007-09-21 09:55:00,76.419,76.419,76.347,76.364,524130000.0
2007-09-21 10:00:00,76.382,76.388,76.342,76.379,399510000.0
2007-09-21 10:05:00,76.388,76.388,76.323,76.323,493240000.0
2007-09-21 10:10:00,76.309,76.32,76.259,76.269,404090000.0
2007-09-21 10:15:00,76.297,76.301,76.268,76.269,451640000.0
2007-09-21 10:20:00,76.263,76.333,76.263,76.327,481810000.0
2007-09-21 10:25:00,76.311,76.419,76.311,76.407,518020000.0
2007-09-21 10:30:00,76.432,76.511,76.392,76.435,469960000.0
2007-09-21 10:35:00,76.425,76.489,76.425,76.445,335780000.0
2007-09-21 10:40:00,76.454,76.632,76.454,76.538,417000000.0
2007-09-21 10:45:00,76.524,76.566,76.491,76.507,363710000.0
2007-09-21 10:50:00,76.498,76.575,76.474,76.492,459140000.0
2007-09-21 10:55:00,76.505,76.544,76.486,76.522,394670000.0
2007-09-21 11:00:00,76.537,76.55,76.486,76.538,210380000.0
2007-09-21 11:05:00,76.564,76.595,76.527,76.568,334580000.0
2007-09-21 11:10:00,76.559,76.595,76.541,76.547,511130000.0
2007-09-21 11:15:00,76.574,76.628,76.56,76.6,240240000.0
2007-09-21 11:20:00,76.582,76.618,76.567,76.576,227270000.0
2007-09-21 11:25:00,76.588,76.612,76.553,76.571,318660000.0
2007-09-21 11:30:00,76.598,76.631,76.57,76.613,241590000.0
2007-09-21 11:35:00,76.604,76.644,76.563,76.61,347560000.0
2007-09-21 11:40:00,76.599,76.615,76.514,76.514,360370000.0
2007-09-21 11:45:00,76.559,76.559,76.503,76.526,407130000.0
2007-09-21 11:50:00,76.522,76.562,76.501,76.501,539670000.0
2007-09-21 11:55:00,76.511,76.549,76.489,76.489,431160000.0
2007-09-21 12:00:00,76.505,76.581,76.486,76.552,445080000.0
2007-09-21 12:05:00,76.542,76.678,76.542,76.651,513690000.0
2007-09-21 12:10:00,76.665,76.702,76.659,76.681,407700000.0
2007-09-21 12:15:00,76.714,76.714,76.616,76.628,460700000.0
2007-09-21 12:20:00,76.616,76.66,76.6,76.624,340230000.0
2007-09-21 12:25:00,76.611,76.7,76.611,76.662,349450000.0
2007-09-21 12:30:00,76.68,76.683,76.647,76.651,321960000.0
2007-09-21 12:35:00,76.673,76.68,76.627,76.643,384070000.0
2007-09-21 12:40:00,76.624,76.643,76.595,76.629,324220000.0
2007-09-21 12:45:00,76.633,76.651,76.596,76.651,257510000.0
2007-09-21 12:50:00,76.652,76.682,76.588,76.608,525750000.0
2007-09-21 12:55:00,76.594,76.625,76.569,76.611,237050000.0
2007-09-21 13:00:00,76.633,76.633,76.573,76.573,256490000.0
2007-09-21 13:05:00,76.579,76.623,76.572,76.607,571540000.0
2007-09-21 13:10:00,76.579,76.603,76.549,76.561,402140000.0
2007-09-21 13:15:00,76.575,76.584,76.526,76.562,359260000.0
2007-09-21 13:20:00,76.545,76.574,76.534,76.545,436320000.0
2007-09-21 13:25:00,76.539,76.599,76.539,76.578,296630000.0
2007-09-21 13:30:00,76.602,76.602,76.547,76.572,266480000.0
2007-09-21 13:35:00,76.578,76.664,76.565,76.601,432460000.0
2007-09-21 13:40:00,76.612,76.657,76.606,76.643,255840000.0
2007-09-21 13:45:00,76.65,76.65,76.561,76.594,447710000.0
2007-09-21 13:50:00,76.591,76.6,76.52,76.559,386230000.0
2007-09-21 13:55:00,76.516,76.58,76.516,76.564,495820000.0
2007-09-21 14:00:00,76.551,76.674,76.548,76.674,552610000.0
2007-09-21 14:05:00,76.646,76.674,76.632,76.656,278940000.0
2007-09-21 14:10:00,76.674,76.703,76.674,76.681,364200000.0
2007-09-21 14:15:00,76.718,76.733,76.666,76.701,400100000.0
2007-09-21 14:20:00,76.687,76.721,76.659,76.684,399510000.0
2007-09-21 14:25:00,76.673,76.711,76.627,76.642,355550000.0
2007-09-21 14:30:00,76.65,76.69,76.628,76.675,294360000.0
2007-09-21 14:35:00,76.67,76.8,76.662,76.791,518000000.0
2007-09-21 14:40:00,76.761,76.798,76.724,76.789,452520000.0
2007-09-21 14:45:00,76.794,76.852,76.777,76.827,493750000.0
2007-09-21 14:50:00,76.868,76.897,76.807,76.844,465530000.0
2007-09-21 14:55:00,76.853,76.88,76.83,76.86,404800000.0
2007-09-21 15:00:00,76.881,76.905,76.847,76.904,426780000.0
2007-09-21 15:05:00,76.877,76.892,76.802,76.807,447210000.0
2007-09-21 15:10:00,76.808,76.826,76.785,76.805,298320000.0
2007-09-21 15:15:00,76.811,76.817,76.722,76.722,406120000.0
2007-09-21 15:20:00,76.743,76.775,76.698,76.775,322360000.0
2007-09-21 15:25:00,76.734,76.755,76.685,76.736,255900000.0
2007-09-21 15:30:00,76.704,76.762,76.7,76.713,495930000.0
2007-09-21 15:35:00,76.72,76.77,76.715,76.746,330400000.0
2007-09-21 15:40:00,76.73,76.759,76.672,76.679,214510000.0
2007-09-21 15:45:00,76.717,76.717,76.622,76.658,521370000.0
2007-09-21 15:50:00,76.674,76.745,76.647,76.713,292860000.0
2007-09-21 15:55:00,76.723,76.743,76.69,76.735,266540000.0
2007-09-21 16:00:00,76.719,76.735,76.66,76.679,510340000.0
2007-09-21 16:05:00,76.694,76.728,76.65,76.68,481810000.0
2007-09-21 16:10:00,76.672,76.769,76.648,76.725,327710000.0
2007-09-21 16:15:00,76.752,76.752,76.695,76.738,469570000.0
2007-09-21 16:20:00,76.704,76.742,76.7,76.733,346310000.0
2007-09-21 16:25:00,76.745,76.76,76.695,76.719,332100000.0
2007-09-21 16:30:00,76.728,76.752,76.698,76.703,400440000.0
2007-09-21 16:35:00,76.692,76.752,76.687,76.723,298720000.0
2007-09-21 16:40:00,76.734,76.745,76.711,76.729,323970000.0
2007-09-21 16:45:00,76.741,76.741,76.67,76.682,537580000.0
2007-09-21 16:50:00,76.689,76.714,76.661,76.67,405060000.0
2007-09-21 16:55:00,76.659,76.68,76.581,76.599,436590000.0
2007-09-21 17:00:00,76.635,76.7,76.615,76.694,401030000.0
2007-09-21 17:05:00,76.663,76.693,76.647,76.673,395770000.0
2007-09-21 17:10:00,76.681,76.691,76.647,76.685,214600000.0
2007-09-21 17:15:00,76.701,76.723,76.661,76.723,476490000.0
2007-09-21 17:20:00,76.702,76.744,76.699,76.708,305290000.0
2007-09-21 17:25:00,76.701,76.795,76.701,76.779,267060000.0
2007-09-21 17:30:00,76.78,76.78,76.703,76.728,523170000.0
2007-09-21 17:35:00,76.752,76.79,76.743,76.77,507740000.0
2007-09-21 17:40:00,76.775,76.805,76.754,76.758,323070000.0
2007-09-21 17:45:00,76.79,76.79,76.731,76.75,486920000.0
2007-09-21 17:50:00,76.755,76.781,76.723,76.746,359090000.0
2007-09-21 17:55:00,76.73,76.773,76.707,76.721,351480000.0
2007-09-21 18:00:00,76.75,76.773,76.681,76.715,408630000.0
2007-09-21 18:05:00,76.702,76.758,76.702,76.753,297070000.0
2007-09-21 18:10:00,76.739,76.76,76.712,76.732,382170000.0
2007-09-21 18:15:00,76.762,76.762,76.723,76.728,453930000.0
2007-09-21 18:20:00,76.737,76.774,76.719,76.734,245120000.0
2007-09-21 18:25:00,76.731,76.749,76.691,76.703,457380000.0
2007-09-21 18:30:00,76.73,76.736,76.689,76.695,417730000.0
2007-09-21 18:35:00,76.695,76.732,76.652,76.673,445850000.0
2007-09-21 18:40:00,76.677,76.711,76.664,76.711,384340000.0
2007-09-21 18:45:00,76.712,76.715,76.664,76.678,420420000.0
2007-09-21 18:50:00,76.713,76.724,76.662,76.675,460660000.0
2007-09-21 18:55:00,76.659,76.698,76.639,76.658,454360000.0
2007-09-21 19:00:00,76.666,76.693,76.652,76.686,287110000.0
2007-09-21 19:05:00,76.66,76.704,76.66,76.671,367720000.0
2007-09-21 19:10:00,76.659,76.711,76.654,76.677,122420000.0
2007-09-21 19:15:00,76.697,76.698,76.636,76.649,308260000.0
2007-09-21 19:20:00,76.67,76.691,76.647,76.691,232340000.0
2007-09-21 19:25:00,76.647,76.696,76.647,76.664,364210000.0
2007-09-21 19:30:00,76.699,76.699,76.658,76.686,402210000.0
2007-09-21 19:35:00,76.694,76.713,76.653,76.675,356840000.0
2007-09-21 19:40:00,76.652,76.68,76.648,76.648,228950000.0
2007-09-21 19:45:00,76.67,76.675,76.633,76.651,374540000.0
2007-09-21 19:50:00,76.642,76.661,76.622,76.655,370930000.0
2007-09-21 19:55:00,76.625,76.646,76.588,76.615,457950000.0
2007-09-21 20:00:00,76.619,76.623,76.57,76.615,398440000.0
2007-09-21 20:05:00,76.604,76.618,76.576,76.605,278540000.0
2007-09-21 20:10:00,76.605,76.643,76.584,76.605,491880000.0
2007-09-21 20:15:00,76.61,76.625,76.558,76.562,352470000.0
2007-09-21 20:20:00,76.533,76.586,76.528,76.549,300680000.0
2007-09-21 20:25:00,76.538,76.583,76.536,76.554,230640000.0
2007-09-21 20:30:00,76.585,76.593,76.557,76.557,307840000.0
2007-09-21 20:35:00,76.572,76.583,76.528,76.55,284310000.0
2007-09-21 20:40:00,76.548,76.553,76.492,76.498,178630000.0
2007-09-21 20:45:00,76.521,76.602,76.492,76.582,284700000.0
2007-09-21 20:50:00,76.561,76.613,76.546,76.567,482890000.0
2007-09-21 20:55:00,76.599,76.634,76.586,76.613,229190000.0
2007-09-21 21:00:00,76.612,76.612,76.532,76.575,345380000.0
2007-09-21 21:05:00,76.591,76.632,76.588,76.595,611160000.0
2007-09-21 21:10:00,76.583,76.615,76.572,76.603,323410000.0
2007-09-21 21:15:00,76.614,76.62,76.574,76.608,323800000.0
2007-09-21 21:20:00,76.608,76.653,76.56,76.599,416300000.0
2007-09-21 21:25:00,76.577,76.61,76.574,76.602,103160000.0
2007-09-21 21:30:00,76.644,76.644,76.598,76.598,198960000.0
2007-09-21 21:35:00,76.588,76.622,76.584,76.592,364400000.0
2007-09-21 21:40:00,76.585,76.593,76.532,76.569,266400000.0
2007-09-21 21:45:00,76.606,76.606,76.556,76.556,390440000.0
2007-09-21 21:50:00,76.579,76.632,76.577,76.604,413240000.0
2007-09-21 21:55:00,76.593,76.618,76.584,76.587,254600000.0
2007-09-21 22:00:00,76.622,76.67,76.589,76.615,355070000.0
2007-09-21 22:05:00,76.65,76.65,76.584,76.584,198000000.0
2007-09-21 22:10:00,76.604,76.604,76.583,76.586,225710000.0
2007-09-21 22:15:00,76.613,76.613,76.581,76.613,199030000.0
2007-09-21 22:20:00,76.598,76.62,76.579,76.612,225750000.0
2007-09-21 22:25:00,76.623,76.623,76.589,76.589,134130000.0
2007-09-21 22:30:00,76.621,76.625,76.584,76.607,319160000.0
2007-09-21 22:35:00,76.596,76.634,76.596,76.602,193380000.0
2007-09-21 22:40:00,76.605,76.625,76.6,76.61,337640000.0
2007-09-21 22:45:00,76.626,76.658,76.616,76.616,195710000.0
2007-09-21 22:50:00,76.609,76.655,76.607,76.649,217430000.0
2007-09-21 22:55:00,76.627,76.682,76.627,76.667,242790000.0
2007-09-24 02:00:00,76.559,76.585,76.535,76.535,291130000.0
2007-09-24 02:05:00,76.538,76.557,76.526,76.549,380340000.0
2007-09-24 02:10:00,76.516,76.559,76.508,76.553,238480000.0
2007-09-24 02:15:00,76.557,76.557,76.495,76.495,285150000.0
2007-09-24 02:20:00,76.519,76.519,76.482,76.488,170070000.0
2007-09-24 02:25:00,76.47,76.479,76.421,76.422,185750000.0
2007-09-24 02:30:00,76.449,76.477,76.418,76.448,210940000.0
2007-09-24 02:35:00,76.471,76.504,76.462,76.491,289540000.0
2007-09-24 02:40:00,76.505,76.547,76.494,76.498,187020000.0
2007-09-24 02:45:00,76.535,76.535,76.488,76.512,246320000.0
2007-09-24 02:50:00,76.483,76.529,76.483,76.506,201010000.0
2007-09-24 02:55:00,76.507,76.536,76.487,76.489,238250000.0
2007-09-24 03:00:00,76.515,76.54,76.474,76.474,385510000.0
2007-09-24 03:05:00,76.491,76.512,76.471,76.475,360810000.0
2007-09-24 03:10:00,76.482,76.548,76.482,76.534,229640000.0
2007-09-24 03:15:00,76.552,76.557,76.524,76.543,378010000.0
2007-09-24 03:20:00,76.494,76.522,76.46,76.509,303050000.0
2007-09-24 03:25:00,76.507,76.531,76.459,76.529,235840000.0
2007-09-24 03:30:00,76.533,76.551,76.488,76.509,289830000.0
2007-09-24 03:35:00,76.521,76.552,76.508,76.527,422940000.0
2007-09-24 03:40:00,76.515,76.549,76.496,76.506,286530000.0
2007-09-24 03:45:00,76.547,76.548,76.498,76.531,228660000.0
2007-09-24 03:50:00,76.492,76.527,76.484,76.526,425720000.0
2007-09-24 03:55:00,76.488,76.524,76.486,76.513,180890000.0
2007-09-24 04:00:00,76.545,76.545,76.481,76.496,467860000.0
2007-09-24 04:05:00,76.495,76.518,76.425,76.48,399210000.0
2007-09-24 04:10:00,76.468,76.492,76.429,76.436,362620000.0
2007-09-24 04:15:00,76.478,76.488,76.444,76.481,340190000.0
2007-09-24 04:20:00,76.463,76.508,76.445,76.459,430810000.0
2007-09-24 04:25:00,76.487,76.501,76.435,76.435,354080000.0
2007-09-24 04:30:00,76.468,76.468,76.428,76.428,293540000.0
2007-09-24 04:35:00,76.43,76.46,76.422,76.437,193940000.0
2007-09-24 04:40:00,76.438,76.489,76.432,76.488,275230000.0
2007-09-24 04:45:00,76.494,76.518,76.451,76.459,229890000.0
2007-09-24 04:50:00,76.489,76.497,76.454,76.49,193960000.0
2007-09-24 04:55:00,76.468,76.49,76.45,76.478,305310000.0
2007-09-24 05:00:00,76.481,76.5,76.455,76.491,257890000.0
2007-09-24 05:05:00,76.506,76.506,76.455,76.492,248270000.0
2007-09-24 05:10:00,76.463,76.486,76.447,76.449,179380000.0
2007-09-24 05:15:00,76.501,76.501,76.435,76.435,443370000.0
2007-09-24 05:20:00,76.437,76.475,76.425,76.442,246980000.0
2007-09-24 05:25:00,76.43,76.459,76.419,76.449,323000000.0
2007-09-24 05:30:00,76.46,76.477,76.433,76.47,263260000.0
2007-09-24 05:35:00,76.468,76.468,76.426,76.456,211290000.0
2007-09-24 05:40:00,76.456,76.46,76.429,76.434,189120000.0
2007-09-24 05:45:00,76.476,76.478,76.424,76.452,404270000.0
2007-09-24 05:50:00,76.425,76.466,76.413,76.427,373150000.0
2007-09-24 05:55:00,76.423,76.478,76.418,76.456,459170000.0
2007-09-24 06:00:00,76.482,76.509,76.453,76.509,343610000.0
2007-09-24 06:05:00,76.474,76.505,76.443,76.48,396140000.0
2007-09-24 06:10:00,76.482,76.482,76.443,76.459,391530000.0
2007-09-24 06:15:00,76.467,76.476,76.443,76.465,259180000.0
2007-09-24 06:20:00,76.425,76.466,76.424,76.465,375330000.0
2007-09-24 06:25:00,76.456,76.478,76.426,76.452,331770000.0
2007-09-24 06:30:00,76.461,76.479,76.42,76.42,242760000.0
2007-09-24 06:35:00,76.431,76.477,76.413,76.44,367400000.0
2007-09-24 06:40:00,76.402,76.426,76.391,76.424,334460000.0
2007-09-24 06:45:00,76.435,76.442,76.393,76.417,304060000.0
2007-09-24 06:50:00,76.394,76.465,76.384,76.431,642260000.0
2007-09-24 06:55:00,76.394,76.45,76.391,76.407,440310000.0
2007-09-24 07:00:00,76.453,76.458,76.398,76.446,351570000.0
2007-09-24 07:05:00,76.461,76.462,76.395,76.44,438830000.0
2007-09-24 07:10:00,76.422,76.461,76.391,76.392,299350000.0
2007-09-24 07:15:00,76.434,76.438,76.429,76.431,169000000.0
2007-09-24 07:20:00,76.397,76.433,76.394,76.42,260590000.0
2007-09-24 07:25:00,76.418,76.441,76.396,76.396,281870000.0
2007-09-24 07:30:00,76.426,76.427,76.394,76.402,213040000.0
2007-09-24 07:35:00,76.423,76.433,76.39,76.391,350980000.0
2007-09-24 07:40:00,76.372,76.415,76.37,76.39,344780000.0
2007-09-24 07:45:00,76.42,76.429,76.389,76.421,501140000.0
2007-09-24 07:50:00,76.414,76.444,76.407,76.431,257590000.0
2007-09-24 07:55:00,76.392,76.444,76.391,76.408,362030000.0
2007-09-24 08:00:00,76.45,76.45,76.404,76.438,432470000.0
2007-09-24 08:05:00,76.421,76.467,76.416,76.46,381170000.0
2007-09-24 08:10:00,76.433,76.469,76.427,76.451,388660000.0
2007-09-24 08:15:00,76.47,76.47,76.378,76.413,519280000.0
2007-09-24 08:20:00,76.384,76.417,76.369,76.378,491840000.0
2007-09-24 08:25:00,76.397,76.443,76.397,76.431,542160000.0
2007-09-24 08:30:00,76.417,76.467,76.411,76.429,492460000.0
2007-09-24 08:35:00,76.441,76.461,76.414,76.442,291480000.0
2007-09-24 08:40:00,76.427,76.492,76.427,76.466,400480000.0
2007-09-24 08:45:00,76.515,76.515,76.449,76.451,365590000.0
2007-09-24 08:50:00,76.442,76.469,76.407,76.437,374040000.0
2007-09-24 08:55:00,76.385,76.426,76.356,76.396,335090000.0
2007-09-24 09:00:00,76.418,76.45,76.398,76.432,461490000.0
2007-09-24 09:05:00,76.425,76.459,76.385,76.407,517440000.0
2007-09-24 09:10:00,76.399,76.438,76.395,76.405,589040000.0
2007-09-24 09:15:00,76.444,76.463,76.42,76.452,552010000.0
2007-09-24 09:20:00,76.479,76.48,76.441,76.478,404910000.0
2007-09-24 09:25:00,76.453,76.515,76.445,76.476,406640000.0
2007-09-24 09:30:00,76.486,76.522,76.467,76.49,598840000.0
2007-09-24 09:35:00,76.479,76.562,76.459,76.51,426080000.0
2007-09-24 09:40:00,76.485,76.562,76.469,76.47,573360000.0
2007-09-24 09:45:00,76.501,76.524,76.475,76.513,399380000.0
2007-09-24 09:50:00,76.507,76.527,76.483,76.504,292310000.0
2007-09-24 09:55:00,76.484,76.553,76.482,76.543,407610000.0
2007-09-24 10:00:00,76.551,76.657,76.529,76.619,328650000.0
2007-09-24 10:05:00,76.633,76.644,76.569,76.569,359740000.0
2007-09-24 10:10:00,76.548,76.583,76.537,76.551,477530000.0
2007-09-24 10:15:00,76.583,76.592,76.558,76.589,336740000.0
2007-09-24 10:20:00,76.558,76.589,76.544,76.561,497290000.0
2007-09-24 10:25:00,76.559,76.566,76.519,76.533,524040000.0
2007-09-24 10:30:00,76.519,76.534,76.449,76.498,281520000.0
2007-09-24 10:35:00,76.494,76.589,76.487,76.577,291200000.0
2007-09-24 10:40:00,76.557,76.586,76.536,76.536,532400000.0
2007-09-24 10:45:00,76.552,76.553,76.497,76.521,207870000.0
2007-09-24 10:50:00,76.519,76.519,76.452,76.489,389410000.0
2007-09-24 10:55:00,76.479,76.557,76.479,76.533,393970000.0
2007-09-24 11:00:00,76.531,76.572,76.502,76.534,582390000.0
2007-09-24 11:05:00,76.532,76.551,76.489,76.512,413830000.0
2007-09-24 11:10:00,76.519,76.57,76.513,76.569,550030000.0
2007-09-24 11:15:00,76.56,76.566,76.52,76.527,395040000.0
2007-09-24 11:20:00,76.519,76.551,76.515,76.534,279130000.0
2007-09-24 11:25:00,76.522,76.544,76.5,76.523,402090000.0
2007-09-24 11:30:00,76.555,76.557,76.487,76.499,339530000.0
2007-09-24 11:35:00,76.491,76.577,76.491,76.523,362000000.0
2007-09-24 11:40:00,76.522,76.546,76.494,76.532,460550000.0
2007-09-24 11:45:00,76.571,76.588,76.538,76.56,326080000.0
2007-09-24 11:50:00,76.556,76.648,76.556,76.642,477380000.0
2007-09-24 11:55:00,76.61,76.66,76.603,76.638,508880000.0
2007-09-24 12:00:00,76.667,76.674,76.596,76.649,273100000.0
2007-09-24 12:05:00,76.67,76.697,76.615,76.619,289290000.0
2007-09-24 12:10:00,76.641,76.642,76.599,76.607,533420000.0
2007-09-24 12:15:00,76.633,76.64,76.592,76.64,215680000.0
2007-09-24 12:20:00,76.635,76.665,76.61,76.628,334960000.0
2007-09-24 12:25:00,76.61,76.628,76.578,76.584,474910000.0
2007-09-24 12:30:00,76.609,76.67,76.582,76.65,262690000.0
2007-09-24 12:35:00,76.671,76.681,76.636,76.663,315580000.0
2007-09-24 12:40:00,76.65,76.671,76.618,76.624,383920000.0
2007-09-24 12:45:00,76.659,76.667,76.599,76.661,299200000.0
2007-09-24 12:50:00,76.648,76.709,76.644,76.679,449500000.0
2007-09-24 12:55:00,76.678,76.692,76.654,76.661,422220000.0
2007-09-24 13:00:00,76.685,76.698,76.632,76.674,423030000.0
2007-09-24 13:05:00,76.654,76.75,76.654,76.75,476560000.0
2007-09-24 13:10:00,76.744,76.744,76.69,76.69,538200000.0
2007-09-24 13:15:00,76.73,76.752,76.668,76.725,573400000.0
2007-09-24 13:20:00,76.727,76.755,76.695,76.735,509190000.0
2007-09-24 13:25:00,76.724,76.797,76.724,76.751,294240000.0
2007-09-24 13:30:00,76.751,76.765,76.684,76.692,359910000.0
2007-09-24 13:35:00,76.683,76.733,76.662,76.69,410960000.0
2007-09-24 13:40:00,76.704,76.732,76.688,76.697,394280000.0
2007-09-24 13:45:00,76.686,76.73,76.686,76.705,394620000.0
2007-09-24 13:50:00,76.725,76.737,76.682,76.682,331400000.0
2007-09-24 13:55:00,76.683,76.725,76.672,76.719,562770000.0
2007-09-24 14:00:00,76.712,76.737,76.657,76.667,489810000.0
2007-09-24 14:05:00,76.685,76.727,76.653,76.703,510540000.0
2007-09-24 14:10:00,76.692,76.712,76.641,76.683,439830000.0
2007-09-24 14:15:00,76.661,76.71,76.65,76.688,257460000.0
2007-09-24 14:20:00,76.681,76.759,76.664,76.676,408460000.0
2007-09-24 14:25:00,76.678,76.702,76.653,76.671,336650000.0
2007-09-24 14:30:00,76.66,76.699,76.631,76.669,351760000.0
2007-09-24 14:35:00,76.694,76.727,76.674,76.705,435740000.0
2007-09-24 14:40:00,76.699,76.77,76.689,76.762,358110000.0
2007-09-24 14:45:00,76.764,76.772,76.697,76.711,426390000.0
2007-09-24 14:50:00,76.701,76.732,76.655,76.665,568330000.0
2007-09-24 14:55:00,76.676,76.678,76.617,76.66,309740000.0
2007-09-24 15:00:00,76.674,76.706,76.641,76.687,232580000.0
2007-09-24 15:05:00,76.677,76.725,76.663,76.714,519560000.0
2007-09-24 15:10:00,76.703,76.732,76.682,76.728,258070000.0
2007-09-24 15:15:00,76.751,76.754,76.705,76.709,333240000.0
2007-09-24 15:20:00,76.685,76.716,76.67,76.693,447690000.0
2007-09-24 15:25:00,76.697,76.7,76.632,76.65,292310000.0
2007-09-24 15:30:00,76.664,76.701,76.644,76.644,308020000.0
2007-09-24 15:35:00,76.637,76.664,76.613,76.615,312740000.0
2007-09-24 15:40:00,76.617,76.689,76.617,76.663,413250000.0
2007-09-24 15:45:00,76.67,76.684,76.629,76.651,374460000.0
2007-09-24 15:50:00,76.647,76.672,76.607,76.627,475190000.0
2007-09-24 15:55:00,76.642,76.67,76.612,76.638,386700000.0
2007-09-24 16:00:00,76.63,76.673,76.627,76.64,397160000.0
2007-09-24 16:05:00,76.638,76.659,76.55,76.552,500800000.0
2007-09-24 16:10:00,76.564,76.586,76.539,76.546,376390000.0
2007-09-24 16:15:00,76.571,76.623,76.549,76.605,334750000.0
2007-09-24 16:20:00,76.599,76.651,76.585,76.634,333920000.0
2007-09-24 16:25:00,76.627,76.683,76.626,76.658,228010000.0
2007-09-24 16:30:00,76.668,76.686,76.628,76.647,286670000.0
2007-09-24 16:35:00,76.659,76.682,76.629,76.654,216420000.0
2007-09-24 16:40:00,76.672,76.735,76.655,76.704,228790000.0
2007-09-24 16:45:00,76.721,76.733,76.682,76.69,461240000.0
2007-09-24 16:50:00,76.685,76.709,76.646,76.666,317620000.0
2007-09-24 16:55:00,76.663,76.694,76.644,76.654,191680000.0
2007-09-24 17:00:00,76.668,76.679,76.6,76.626,364770000.0
2007-09-24 17:05:00,76.616,76.651,76.594,76.626,426610000.0
2007-09-24 17:10:00,76.632,76.653,76.602,76.634,324510000.0
2007-09-24 17:15:00,76.636,76.636,76.588,76.626,376960000.0
2007-09-24 17:20:00,76.644,76.671,76.619,76.641,289850000.0
2007-09-24 17:25:00,76.621,76.64,76.59,76.599,440590000.0
2007-09-24 17:30:00,76.597,76.656,76.573,76.573,485930000.0
2007-09-24 17:35:00,76.584,76.654,76.548,76.548,438170000.0
2007-09-24 17:40:00,76.55,76.588,76.526,76.581,399890000.0
2007-09-24 17:45:00,76.606,76.606,76.559,76.59,379160000.0
2007-09-24 17:50:00,76.569,76.581,76.534,76.558,546840000.0
2007-09-24 17:55:00,76.543,76.626,76.542,76.553,408870000.0
2007-09-24 18:00:00,76.587,76.619,76.564,76.601,538310000.0
2007-09-24 18:05:00,76.587,76.635,76.57,76.609,417200000.0
2007-09-24 18:10:00,76.595,76.621,76.574,76.621,571850000.0
2007-09-24 18:15:00,76.637,76.637,76.582,76.612,556010000.0
2007-09-24 18:20:00,76.599,76.637,76.585,76.626,608130000.0
2007-09-24 18:25:00,76.585,76.628,76.579,76.622,474140000.0
2007-09-24 18:30:00,76.633,76.633,76.565,76.592,530230000.0
2007-09-24 18:35:00,76.576,76.59,76.553,76.577,425040000.0
2007-09-24 18:40:00,76.554,76.591,76.554,76.572,269820000.0
2007-09-24 18:45:00,76.597,76.597,76.576,76.587,252790000.0
2007-09-24 18:50:00,76.562,76.591,76.549,76.556,542170000.0
2007-09-24 18:55:00,76.527,76.56,76.527,76.541,442460000.0
2007-09-24 19:00:00,76.557,76.582,76.54,76.562,344320000.0
2007-09-24 19:05:00,76.571,76.574,76.541,76.566,480690000.0
2007-09-24 19:10:00,76.551,76.553,76.519,76.53,261210000.0
2007-09-24 19:15:00,76.551,76.567,76.512,76.566,522970000.0
2007-09-24 19:20:00,76.542,76.556,76.5,76.527,470980000.0
2007-09-24 19:25:00,76.514,76.564,76.503,76.535,613180000.0
2007-09-24 19:30:00,76.566,76.566,76.483,76.49,577380000.0
2007-09-24 19:35:00,76.475,76.515,76.474,76.506,553600000.0
2007-09-24 19:40:00,76.508,76.531,76.5,76.515,445580000.0
2007-09-24 19:45:00,76.516,76.516,76.459,76.463,474050000.0
2007-09-24 19:50:00,76.458,76.503,76.452,76.469,485310000.0
2007-09-24 19:55:00,76.461,76.482,76.436,76.466,465010000.0
2007-09-24 20:00:00,76.471,76.493,76.45,76.457,512490000.0
2007-09-24 20:05:00,76.487,76.514,76.463,76.479,582790000.0
2007-09-24 20:10:00,76.494,76.531,76.471,76.502,488180000.0
2007-09-24 20:15:00,76.52,76.538,76.483,76.527,500390000.0
2007-09-24 20:20:00,76.503,76.525,76.471,76.488,474340000.0
2007-09-24 20:25:00,76.499,76.522,76.465,76.499,460080000.0
2007-09-24 20:30:00,76.507,76.536,76.487,76.489,509770000.0
2007-09-24 20:35:00,76.477,76.536,76.476,76.52,459160000.0
2007-09-24 20:40:00,76.516,76.546,76.502,76.502,401070000.0
2007-09-24 20:45:00,76.534,76.537,76.49,76.5,389430000.0
2007-09-24 20:50:00,76.513,76.545,76.508,76.519,402630000.0
2007-09-24 20:55:00,76.511,76.534,76.501,76.516,478980000.0
2007-09-24 21:00:00,76.535,76.539,76.497,76.535,511910000.0
2007-09-24 21:05:00,76.541,76.56,76.516,76.536,570000000.0
2007-09-24 21:10:00,76.504,76.541,76.503,76.517,357420000.0
2007-09-24 21:15:00,76.545,76.549,76.512,76.514,405550000.0
2007-09-24 21:20:00,76.542,76.563,76.53,76.553,260020000.0
2007-09-24 21:25:00,76.563,76.579,76.549,76.568,442750000.0
2007-09-24 21:30:00,76.606,76.606,76.541,76.552,479050000.0
2007-09-24 21:35:00,76.535,76.56,76.511,76.542,539480000.0
2007-09-24 21:40:00,76.529,76.548,76.458,76.46,481010000.0
2007-09-24 21:45:00,76.47,76.49,76.42,76.451,597570000.0
2007-09-24 21:50:00,76.435,76.46,76.392,76.399,572750000.0
2007-09-24 21:55:00,76.379,76.464,76.379,76.416,478140000.0
2007-09-24 22:00:00,76.449,76.484,76.426,76.473,487240000.0
2007-09-24 22:05:00,76.47,76.499,76.444,76.446,544600000.0
2007-09-24 22:10:00,76.45,76.5,76.448,76.5,478510000.0
2007-09-24 22:15:00,76.535,76.537,76.477,76.489,483460000.0
2007-09-24 22:20:00,76.521,76.539,76.504,76.509,447360000.0
2007-09-24 22:25:00,76.504,76.528,76.492,76.505,464630000.0
2007-09-24 22:30:00,76.53,76.538,76.484,76.528,675160000.0
2007-09-24 22:35:00,76.533,76.609,76.505,76.561,410590000.0
2007-09-24 22:40:00,76.566,76.595,76.558,76.586,265900000.0
2007-09-24 22:45:00,76.592,76.627,76.551,76.554,568910000.0
2007-09-24 22:50:00,76.499,76.536,76.497,76.515,476490000.0
2007-09-24 22:55:00,76.514,76.545,76.509,76.519,623340000.0
2007-09-24 23:00:00,76.556,76.56,76.493,76.493,492270000.0
2007-09-24 23:05:00,76.516,76.576,76.498,76.569,481970000.0
2007-09-24 23:10:00,76.56,76.562,76.511,76.513,405040000.0
2007-09-24 23:15:00,76.525,76.556,76.517,76.549,315080000.0
2007-09-24 23:20:00,76.575,76.577,76.568,76.569,256210000.0
2007-09-24 23:25:00,76.515,76.548,76.501,76.523,269580000.0
2007-09-24 23:30:00,76.544,76.566,76.519,76.526,588590000.0
2007-09-24 23:35:00,76.546,76.577,76.526,76.566,427730000.0
2007-09-24 23:40:00,76.513,76.537,76.507,76.524,293690000.0
2007-09-24 23:45:00,76.554,76.566,76.521,76.558,411710000.0
2007-09-24 23:50:00,76.543,76.577,76.524,76.567,530330000.0
2007-09-24 23:55:00,76.538,76.583,76.532,76.577,261130000.0
2007-09-25 00:00:00,76.626,76.626,76.554,76.606,539640000.0
2007-09-25 00:05:00,76.633,76.636,76.588,76.588,404060000.0
2007-09-25 00:10:00,76.563,76.58,76.56,76.569,265170000.0
2007-09-25 00:15:00,76.605,76.606,76.597,76.597,252020000.0
2007-09-25 00:20:00,76.58,76.627,76.573,76.617,563330000.0
2007-09-25 00:25:00,76.577,76.612,76.576,76.588,271140000.0
2007-09-25 00:30:00,76.623,76.63,76.608,76.608,253360000.0
2007-09-25 00:35:00,76.618,76.624,76.579,76.579,468480000.0
2007-09-25 00:40:00,76.579,76.619,76.579,76.581,229010000.0
2007-09-25 00:45:00,76.624,76.626,76.57,76.596,370160000.0
2007-09-25 00:50:00,76.577,76.617,76.571,76.611,575020000.0
2007-09-25 00:55:00,76.591,76.592,76.561,76.582,264650000.0
2007-09-25 01:00:00,76.608,76.608,76.553,76.557,572700000.0
2007-09-25 01:05:00,76.564,76.594,76.563,76.584,320950000.0
2007-09-25 01:10:00,76.62,76.62,76.582,76.598,427330000.0
2007-09-25 01:15:00,76.613,76.621,76.554,76.554,412170000.0
2007-09-25 01:20:00,76.566,76.611,76.559,76.589,263810000.0
2007-09-25 01:25:00,76.567,76.607,76.562,76.588,571710000.0
2007-09-25 01:30:00,76.617,76.617,76.566,76.609,314860000.0
2007-09-25 01:35:00,76.557,76.598,76.546,76.576,593230000.0
2007-09-25 01:40:00,76.56,76.59,76.559,76.562,462550000.0
2007-09-25 01:45:00,76.583,76.583,76.532,76.536,507380000.0
2007-09-25 01:50:00,76.537,76.575,76.51,76.515,390490000.0
2007-09-25 01:55:00,76.51,76.549,76.495,76.522,361110000.0
2007-09-25 02:00:00,76.574,76.593,76.521,76.546,394950000.0
2007-09-25 02:05:00,76.539,76.579,76.527,76.56,402380000.0
2007-09-25 02:10:00,76.537,76.544,76.509,76.516,506570000.0
2007-09-25 02:15:00,76.57,76.57,76.492,76.496,444120000.0
2007-09-25 02:20:00,76.51,76.541,76.496,76.503,341900000.0
2007-09-25 02:25:00,76.488,76.495,76.393,76.407,453310000.0
2007-09-25 02:30:00,76.435,76.435,76.379,76.386,178430000.0
2007-09-25 02:35:00,76.398,76.437,76.395,76.429,441730000.0
2007-09-25 02:40:00,76.426,76.451,76.411,76.429,225300000.0
2007-09-25 02:45:00,76.471,76.471,76.343,76.343,490030000.0
2007-09-25 02:50:00,76.349,76.364,76.286,76.298,596150000.0
2007-09-25 02:55:00,76.307,76.343,76.291,76.326,548050000.0
2007-09-25 03:00:00,76.356,76.382,76.342,76.354,641890000.0
2007-09-25 03:05:00,76.367,76.374,76.32,76.347,344320000.0
2007-09-25 03:10:00,76.335,76.385,76.312,76.365,562680000.0
2007-09-25 03:15:00,76.406,76.415,76.383,76.399,393260000.0
2007-09-25 03:20:00,76.412,76.44,76.37,76.376,482440000.0
2007-09-25 03:25:00,76.362,76.445,76.362,76.381,349740000.0
2007-09-25 03:30:00,76.393,76.417,76.371,76.379,473900000.0
2007-09-25 03:35:00,76.375,76.422,76.358,76.403,549780000.0
2007-09-25 03:40:00,76.422,76.432,76.388,76.415,489200000.0
2007-09-25 03:45:00,76.434,76.434,76.381,76.403,345210000.0
2007-09-25 03:50:00,76.388,76.433,76.388,76.413,501200000.0
2007-09-25 03:55:00,76.387,76.434,76.387,76.41,409180000.0
2007-09-25 04:00:00,76.453,76.453,76.39,76.406,323950000.0
2007-09-25 04:05:00,76.436,76.437,76.365,76.365,314820000.0
2007-09-25 04:10:00,76.368,76.397,76.361,76.374,339450000.0
2007-09-25 04:15:00,76.414,76.414,76.349,76.385,345630000.0
2007-09-25 04:20:00,76.358,76.388,76.353,76.359,344540000.0
2007-09-25 04:25:00,76.372,76.39,76.36,76.378,140350000.0
2007-09-25 04:30:00,76.404,76.404,76.335,76.348,417140000.0
2007-09-25 04:35:00,76.342,76.384,76.338,76.344,409680000.0
2007-09-25 04:40:00,76.349,76.385,76.342,76.385,469660000.0
2007-09-25 04:45:00,76.386,76.386,76.353,76.355,187540000.0
2007-09-25 04:50:00,76.366,76.397,76.36,76.388,560930000.0
2007-09-25 04:55:00,76.375,76.395,76.36,76.381,361870000.0
2007-09-25 05:00:00,76.393,76.417,76.354,76.383,423070000.0
2007-09-25 05:05:00,76.375,76.405,76.362,76.404,482720000.0
2007-09-25 05:10:00,76.395,76.398,76.355,76.358,386820000.0
2007-09-25 05:15:00,76.397,76.397,76.361,76.361,403210000.0
2007-09-25 05:20:00,76.387,76.387,76.35,76.379,178630000.0
2007-09-25 05:25:00,76.359,76.416,76.349,76.416,334000000.0
2007-09-25 05:30:00,76.424,76.435,76.39,76.435,397240000.0
2007-09-25 05:35:00,76.433,76.453,76.402,76.427,622200000.0
2007-09-25 05:40:00,76.4,76.437,76.396,76.396,379390000.0
2007-09-25 05:45:00,76.421,76.44,76.362,76.365,378210000.0
2007-09-25 05:50:00,76.4,76.411,76.375,76.381,232290000.0
2007-09-25 05:55:00,76.371,76.415,76.371,76.397,514010000.0
2007-09-25 06:00:00,76.415,76.443,76.379,76.422,459240000.0
2007-09-25 06:05:00,76.43,76.43,76.393,76.423,179520000.0
2007-09-25 06:10:00,76.409,76.432,76.393,76.432,570050000.0
2007-09-25 06:15:00,76.442,76.481,76.414,76.47,416600000.0
2007-09-25 06:20:00,76.489,76.495,76.449,76.486,524570000.0
2007-09-25 06:25:00,76.473,76.519,76.463,76.463,545410000.0
2007-09-25 06:30:00,76.488,76.51,76.454,76.493,645000000.0
2007-09-25 06:35:00,76.48,76.519,76.461,76.479,402710000.0
2007-09-25 06:40:00,76.468,76.49,76.454,76.483,432350000.0
2007-09-25 06:45:00,76.496,76.496,76.463,76.484,241170000.0
2007-09-25 06:50:00,76.47,76.492,76.445,76.452,471090000.0
2007-09-25 06:55:00,76.462,76.466,76.421,76.439,574460000.0
2007-09-25 07:00:00,76.464,76.476,76.424,76.433,580920000.0
2007-09-25 07:05:00,76.423,76.461,76.405,76.405,516450000.0
2007-09-25 07:10:00,76.412,76.445,76.383,76.391,501200000.0
2007-09-25 07:15:00,76.44,76.44,76.371,76.393,346800000.0
2007-09-25 07:20:00,76.368,76.427,76.367,76.421,437790000.0
2007-09-25 07:25:00,76.384,76.437,76.383,76.411,118470000.0
2007-09-25 07:30:00,76.422,76.422,76.361,76.393,435720000.0
2007-09-25 07:35:00,76.383,76.426,76.376,76.417,462940000.0
2007-09-25 07:40:00,76.4,76.425,76.388,76.394,302430000.0
2007-09-25 07:45:00,76.425,76.425,76.383,76.41,350380000.0
2007-09-25 07:50:00,76.424,76.426,76.384,76.414,179670000.0
2007-09-25 07:55:00,76.389,76.424,76.379,76.4,465390000.0
2007-09-25 08:00:00,76.413,76.413,76.311,76.311,315890000.0
2007-09-25 08:05:00,76.315,76.335,76.291,76.334,376130000.0
2007-09-25 08:10:00,76.317,76.354,76.31,76.328,628230000.0
2007-09-25 08:15:00,76.361,76.361,76.295,76.348,464010000.0
2007-09-25 08:20:00,76.343,76.382,76.319,76.337,613350000.0
2007-09-25 08:25:00,76.329,76.377,76.32,76.326,398630000.0
2007-09-25 08:30:00,76.37,76.39,76.327,76.356,431200000.0
2007-09-25 08:35:00,76.378,76.378,76.332,76.343,251390000.0
2007-09-25 08:40:00,76.347,76.367,76.28,76.281,376980000.0
2007-09-25 08:45:00,76.306,76.353,76.291,76.353,626280000.0
2007-09-25 08:50:00,76.32,76.365,76.32,76.337,465500000.0
2007-09-25 08:55:00,76.338,76.395,76.326,76.384,520320000.0
2007-09-25 09:00:00,76.395,76.395,76.32,76.348,421600000.0
2007-09-25 09:05:00,76.356,76.395,76.349,76.381,447730000.0
2007-09-25 09:10:00,76.373,76.407,76.332,76.363,269780000.0
2007-09-25 09:15:00,76.369,76.369,76.298,76.298,483490000.0
2007-09-25 09:20:00,76.299,76.321,76.265,76.265,606930000.0
2007-09-25 09:25:00,76.277,76.323,76.269,76.286,617590000.0
2007-09-25 09:30:00,76.312,76.332,76.278,76.28,340160000.0
2007-09-25 09:35:00,76.294,76.312,76.269,76.294,430000000.0
2007-09-25 09:40:00,76.269,76.311,76.269,76.303,198200000.0
2007-09-25 09:45:00,76.314,76.314,76.272,76.304,339010000.0
2007-09-25 09:50:00,76.298,76.333,76.272,76.31,351320000.0
2007-09-25 09:55:00,76.315,76.329,76.291,76.318,356930000.0
2007-09-25 10:00:00,76.354,76.356,76.315,76.32,197840000.0
2007-09-25 10:05:00,76.33,76.41,76.33,76.386,274210000.0
2007-09-25 10:10:00,76.353,76.364,76.321,76.33,224350000.0
2007-09-25 10:15:00,76.325,76.363,76.318,76.33,356220000.0
2007-09-25 10:20:00,76.343,76.374,76.332,76.374,316450000.0
2007-09-25 10:25:00,76.351,76.403,76.351,76.368,364750000.0
2007-09-25 10:30:00,76.4,76.4,76.327,76.339,476340000.0
2007-09-25 10:35:00,76.343,76.359,76.312,76.348,429310000.0
2007-09-25 10:40:00,76.362,76.392,76.335,76.348,395390000.0
2007-09-25 10:45:00,76.339,76.397,76.336,76.37,456080000.0
2007-09-25 10:50:00,76.382,76.434,76.375,76.42,447460000.0
2007-09-25 10:55:00,76.425,76.438,76.391,76.404,293400000.0
2007-09-25 11:00:00,76.426,76.491,76.419,76.456,409880000.0
2007-09-25 11:05:00,76.433,76.49,76.433,76.485,296490000.0
2007-09-25 11:10:00,76.468,76.484,76.439,76.439,231600000.0
2007-09-25 11:15:00,76.474,76.483,76.443,76.454,278350000.0
2007-09-25 11:20:00,76.44,76.463,76.414,76.435,344910000.0
2007-09-25 11:25:00,76.412,76.443,76.362,76.362,162890000.0
2007-09-25 11:30:00,76.394,76.413,76.355,76.366,502400000.0
2007-09-25 11:35:00,76.362,76.411,76.356,76.37,264580000.0
2007-09-25 11:40:00,76.361,76.422,76.361,76.405,255660000.0
2007-09-25 11:45:00,76.408,76.411,76.369,76.392,395050000.0
2007-09-25 11:50:00,76.413,76.413,76.368,76.374,546920000.0
2007-09-25 11:55:00,76.358,76.396,76.355,76.357,300430000.0
2007-09-25 12:00:00,76.386,76.403,76.334,76.393,374440000.0
2007-09-25 12:05:00,76.357,76.394,76.339,76.394,356080000.0
2007-09-25 12:10:00,76.356,76.375,76.293,76.334,283500000.0
2007-09-25 12:15:00,76.344,76.352,76.296,76.303,409650000.0
2007-09-25 12:20:00,76.312,76.332,76.289,76.307,285630000.0
2007-09-25 12:25:00,76.282,76.333,76.282,76.312,270160000.0
2007-09-25 12:30:00,76.344,76.344,76.246,76.25,453270000.0
2007-09-25 12:35:00,76.253,76.255,76.207,76.251,457240000.0
2007-09-25 12:40:00,76.239,76.265,76.181,76.182,557540000.0
2007-09-25 12:45:00,76.211,76.232,76.177,76.218,394270000.0
2007-09-25 12:50:00,76.213,76.259,76.18,76.209,400740000.0
2007-09-25 12:55:00,76.19,76.212,76.149,76.173,468940000.0
2007-09-25 13:00:00,76.184,76.187,76.127,76.155,353560000.0
2007-09-25 13:05:00,76.129,76.198,76.125,76.184,412000000.0
2007-09-25 13:10:00,76.193,76.209,76.157,76.163,289450000.0
2007-09-25 13:15:00,76.198,76.203,76.151,76.168,315630000.0
2007-09-25 13:20:00,76.174,76.177,76.054,76.054,374620000.0
2007-09-25 13:25:00,76.042,76.131,76.035,76.118,343410000.0
2007-09-25 13:30:00,76.153,76.168,76.098,76.152,340270000.0
2007-09-25 13:35:00,76.161,76.179,76.11,76.12,409450000.0
2007-09-25 13:40:00,76.108,76.132,76.077,76.077,441700000.0
2007-09-25 13:45:00,76.121,76.121,76.037,76.072,191080000.0
2007-09-25 13:50:00,76.058,76.122,76.053,76.122,391200000.0
2007-09-25 13:55:00,76.092,76.162,76.092,76.138,628440000.0
2007-09-25 14:00:00,76.155,76.164,76.123,76.124,417850000.0
2007-09-25 14:05:00,76.149,76.161,76.101,76.124,417320000.0
2007-09-25 14:10:00,76.129,76.148,76.098,76.117,370730000.0
2007-09-25 14:15:00,76.132,76.141,76.102,76.116,381950000.0
2007-09-25 14:20:00,76.105,76.132,76.078,76.082,393680000.0
2007-09-25 14:25:00,76.071,76.101,76.033,76.048,382600000.0
2007-09-25 14:30:00,76.074,76.094,76.013,76.022,291780000.0
2007-09-25 14:35:00,76.009,76.043,75.988,76.037,493630000.0
2007-09-25 14:40:00,76.027,76.042,75.992,76.017,581960000.0
2007-09-25 14:45:00,76.033,76.046,75.987,76.046,534190000.0
2007-09-25 14:50:00,76.031,76.066,76.019,76.027,471220000.0
2007-09-25 14:55:00,76.012,76.024,75.975,75.979,395220000.0
2007-09-25 15:00:00,75.973,76.085,75.973,76.068,404350000.0
2007-09-25 15:05:00,76.082,76.12,76.016,76.045,587200000.0
2007-09-25 15:10:00,76.039,76.053,76.002,76.024,368930000.0
2007-09-25 15:15:00,76.042,76.05,76.001,76.017,450880000.0
2007-09-25 15:20:00,76.011,76.034,75.983,76.014,531540000.0
2007-09-25 15:25:00,76.006,76.021,75.962,75.981,403840000.0
2007-09-25 15:30:00,75.985,75.99,75.937,75.941,390220000.0
2007-09-25 15:35:00,75.929,75.948,75.897,75.897,523100000.0
2007-09-25 15:40:00,75.908,75.953,75.901,75.901,435850000.0
2007-09-25 15:45:00,75.911,75.996,75.908,75.976,465070000.0
2007-09-25 15:50:00,75.974,76.009,75.951,75.951,317140000.0
2007-09-25 15:55:00,75.968,76.05,75.942,76.043,409730000.0
2007-09-25 16:00:00,76.034,76.085,75.96,76.063,496740000.0
2007-09-25 16:05:00,76.087,76.183,76.078,76.151,469650000.0
2007-09-25 16:10:00,76.164,76.313,76.164,76.285,584210000.0
2007-09-25 16:15:00,76.297,76.324,76.23,76.284,402560000.0
2007-09-25 16:20:00,76.261,76.29,76.201,76.201,399900000.0
2007-09-25 16:25:00,76.195,76.22,76.134,76.16,365350000.0
2007-09-25 16:30:00,76.153,76.195,76.139,76.195,395600000.0
2007-09-25 16:35:00,76.17,76.286,76.158,76.263,254140000.0
2007-09-25 16:40:00,76.249,76.281,76.225,76.242,295250000.0
2007-09-25 16:45:00,76.262,76.287,76.223,76.235,274320000.0
2007-09-25 16:50:00,76.222,76.244,76.181,76.182,306740000.0
2007-09-25 16:55:00,76.194,76.221,76.099,76.099,412620000.0
2007-09-25 17:00:00,76.107,76.152,76.092,76.125,507850000.0
2007-09-25 17:05:00,76.12,76.2,76.113,76.158,451850000.0
2007-09-25 17:10:00,76.17,76.242,76.17,76.219,399370000.0
2007-09-25 17:15:00,76.233,76.233,76.136,76.157,412750000.0
2007-09-25 17:20:00,76.148,76.185,76.126,76.159,508690000.0
2007-09-25 17:25:00,76.15,76.177,76.119,76.135,302340000.0
2007-09-25 17:30:00,76.164,76.171,76.122,76.171,418460000.0
2007-09-25 17:35:00,76.153,76.191,76.127,76.153,353420000.0
2007-09-25 17:40:00,76.175,76.199,76.164,76.176,320200000.0
2007-09-25 17:45:00,76.19,76.192,76.138,76.169,442450000.0
2007-09-25 17:50:00,76.166,76.233,76.166,76.198,324800000.0
2007-09-25 17:55:00,76.191,76.221,76.159,76.184,285480000.0
2007-09-25 18:00:00,76.206,76.221,76.171,76.174,464170000.0
2007-09-25 18:05:00,76.196,76.235,76.168,76.231,392730000.0
2007-09-25 18:10:00,76.223,76.243,76.18,76.18,186670000.0
2007-09-25 18:15:00,76.204,76.221,76.157,76.175,488000000.0
2007-09-25 18:20:00,76.157,76.184,76.145,76.17,569170000.0
2007-09-25 18:25:00,76.156,76.212,76.149,76.201,372300000.0
2007-09-25 18:30:00,76.213,76.23,76.182,76.202,393200000.0
2007-09-25 18:35:00,76.218,76.218,76.162,76.198,279650000.0
2007-09-25 18:40:00,76.176,76.197,76.163,76.196,235840000.0
2007-09-25 18:45:00,76.215,76.215,76.178,76.203,376370000.0
2007-09-25 18:50:00,76.182,76.237,76.182,76.23,240220000.0
2007-09-25 18:55:00,76.245,76.294,76.224,76.294,241080000.0
2007-09-25 19:00:00,76.293,76.293,76.219,76.219,500020000.0
2007-09-25 19:05:00,76.242,76.29,76.229,76.237,526040000.0
2007-09-25 19:10:00,76.237,76.27,76.217,76.269,512220000.0
2007-09-25 19:15:00,76.265,76.269,76.237,76.241,449860000.0
2007-09-25 19:20:00,76.264,76.266,76.228,76.266,449010000.0
2007-09-25 19:25:00,76.25,76.293,76.233,76.256,469530000.0
2007-09-25 19:30:00,76.285,76.292,76.247,76.251,501460000.0
2007-09-25 19:35:00,76.263,76.305,76.237,76.279,458630000.0
2007-09-25 19:40:00,76.263,76.292,76.231,76.24,518090000.0
2007-09-25 19:45:00,76.263,76.289,76.23,76.275,432090000.0
2007-09-25 19:50:00,76.272,76.292,76.242,76.269,325390000.0
2007-09-25 19:55:00,76.289,76.297,76.244,76.247,273060000.0
2007-09-25 20:00:00,76.312,76.312,76.245,76.272,446910000.0
2007-09-25 20:05:00,76.264,76.29,76.219,76.238,352170000.0
2007-09-25 20:10:00,76.203,76.25,76.194,76.22,412900000.0
2007-09-25 20:15:00,76.284,76.284,76.161,76.176,399170000.0
2007-09-25 20:20:00,76.208,76.231,76.185,76.191,275640000.0
2007-09-25 20:25:00,76.211,76.215,76.183,76.188,397090000.0
2007-09-25 20:30:00,76.214,76.254,76.192,76.205,298650000.0
2007-09-25 20:35:00,76.272,76.272,76.184,76.21,245490000.0
2007-09-25 20:40:00,76.172,76.207,76.153,76.189,392570000.0
2007-09-25 20:45:00,76.267,76.29,76.202,76.279,352700000.0
2007-09-25 20:50:00,76.272,76.298,76.253,76.275,424330000.0
2007-09-25 20:55:00,76.264,76.311,76.237,76.294,482730000.0
2007-09-25 21:00:00,76.31,76.31,76.245,76.245,382910000.0
2007-09-25 21:05:00,76.248,76.293,76.247,76.247,597710000.0
2007-09-25 21:10:00,76.251,76.279,76.241,76.242,425400000.0
2007-09-25 21:15:00,76.274,76.276,76.239,76.244,243240000.0
2007-09-25 21:20:00,76.275,76.286,76.237,76.278,380740000.0
2007-09-25 21:25:00,76.268,76.311,76.259,76.269,472440000.0
2007-09-25 21:30:00,76.293,76.3,76.253,76.287,153360000.0
2007-09-25 21:35:00,76.306,76.315,76.275,76.29,274210000.0
2007-09-25 21:40:00,76.278,76.317,76.269,76.298,443560000.0
2007-09-25 21:45:00,76.328,76.328,76.28,76.29,450820000.0
2007-09-25 21:50:00,76.298,76.342,76.29,76.31,453640000.0
2007-09-25 21:55:00,76.318,76.455,76.317,76.431,404110000.0
2007-09-25 22:00:00,76.44,76.455,76.404,76.426,374200000.0
2007-09-25 22:05:00,76.417,76.5,76.417,76.471,395280000.0
2007-09-25 22:10:00,76.477,76.532,76.474,76.524,379670000.0
2007-09-25 22:15:00,76.561,76.561,76.475,76.497,458180000.0
2007-09-25 22:20:00,76.507,76.514,76.477,76.502,317250000.0
2007-09-25 22:25:00,76.492,76.523,76.48,76.48,364030000.0
2007-09-25 22:30:00,76.513,76.54,76.477,76.495,297320000.0
2007-09-25 22:35:00,76.507,76.527,76.505,76.509,220990000.0
2007-09-25 22:40:00,76.499,76.535,76.489,76.49,393410000.0
2007-09-25 22:45:00,76.522,76.536,76.492,76.511,261520000.0
2007-09-25 22:50:00,76.496,76.533,76.489,76.51,310860000.0
2007-09-25 22:55:00,76.499,76.549,76.481,76.481,272100000.0
2007-09-25 23:00:00,76.527,76.527,76.478,76.48,361300000.0
2007-09-25 23:05:00,76.513,76.514,76.48,76.492,120830000.0
2007-09-25 23:10:00,76.478,76.523,76.441,76.447,183250000.0
2007-09-25 23:15:00,76.474,76.484,76.443,76.478,252640000.0
2007-09-25 23:20:00,76.463,76.493,76.45,76.454,273290000.0
2007-09-25 23:25:00,76.468,76.494,76.459,76.488,292770000.0
2007-09-25 23:30:00,76.526,76.527,76.478,76.478,251580000.0
2007-09-25 23:35:00,76.524,76.527,76.461,76.478,299560000.0
2007-09-25 23:40:00,76.476,76.49,76.431,76.436,279310000.0
2007-09-25 23:45:00,76.471,76.471,76.41,76.416,303720000.0
2007-09-25 23:50:00,76.426,76.469,76.382,76.382,408140000.0
2007-09-25 23:55:00,76.385,76.416,76.379,76.408,470470000.0
2007-09-26 00:00:00,76.434,76.456,76.42,76.442,161350000.0
2007-09-26 00:05:00,76.475,76.477,76.465,76.465,186780000.0
2007-09-26 00:10:00,76.445,76.448,76.434,76.439,160540000.0
2007-09-26 00:15:00,76.477,76.477,76.429,76.471,157840000.0
2007-09-26 00:20:00,76.485,76.485,76.44,76.461,234690000.0
2007-09-26 00:25:00,76.448,76.473,76.441,76.451,96290000.0
2007-09-26 00:30:00,76.474,76.487,76.452,76.481,149480000.0
2007-09-26 00:35:00,76.477,76.501,76.461,76.461,463030000.0
2007-09-26 00:40:00,76.468,76.481,76.424,76.426,383040000.0
2007-09-26 00:45:00,76.453,76.453,76.419,76.437,151960000.0
2007-09-26 00:50:00,76.409,76.452,76.391,76.41,500090000.0
2007-09-26 00:55:00,76.416,76.458,76.415,76.439,403250000.0
2007-09-26 01:00:00,76.457,76.521,76.452,76.473,325330000.0
2007-09-26 01:05:00,76.495,76.498,76.479,76.479,213380000.0
2007-09-26 01:10:00,76.459,76.506,76.459,76.467,188830000.0
2007-09-26 01:15:00,76.492,76.492,76.42,76.446,257160000.0
2007-09-26 01:20:00,76.443,76.473,76.433,76.456,249500000.0
2007-09-26 01:25:00,76.464,76.474,76.429,76.454,290250000.0
2007-09-26 01:30:00,76.486,76.503,76.425,76.434,160060000.0
2007-09-26 01:35:00,76.449,76.473,76.429,76.429,428680000.0
2007-09-26 01:40:00,76.415,76.423,76.369,76.386,578920000.0
2007-09-26 01:45:00,76.425,76.425,76.372,76.377,585850000.0
2007-09-26 01:50:00,76.369,76.403,76.361,76.384,380000000.0
2007-09-26 01:55:00,76.391,76.453,76.39,76.4,378140000.0
2007-09-26 02:00:00,76.434,76.444,76.404,76.442,413200000.0
2007-09-26 02:05:00,76.484,76.487,76.442,76.448,320380000.0
2007-09-26 02:10:00,76.437,76.466,76.417,76.424,533090000.0
2007-09-26 02:15:00,76.461,76.461,76.401,76.416,486490000.0
2007-09-26 02:20:00,76.431,76.503,76.418,76.445,352310000.0
2007-09-26 02:25:00,76.427,76.458,76.414,76.441,334070000.0
2007-09-26 02:30:00,76.455,76.455,76.428,76.451,174250000.0
2007-09-26 02:35:00,76.466,76.474,76.436,76.436,293920000.0
2007-09-26 02:40:00,76.42,76.474,76.42,76.431,220900000.0
2007-09-26 02:45:00,76.471,76.471,76.395,76.419,351850000.0
2007-09-26 02:50:00,76.418,76.446,76.409,76.429,570410000.0
2007-09-26 02:55:00,76.438,76.499,76.431,76.475,558830000.0
2007-09-26 03:00:00,76.515,76.533,76.474,76.506,632180000.0
2007-09-26 03:05:00,76.511,76.531,76.45,76.472,391950000.0
2007-09-26 03:10:00,76.458,76.485,76.451,76.484,489900000.0
2007-09-26 03:15:00,76.484,76.525,76.466,76.491,368800000.0
2007-09-26 03:20:00,76.514,76.517,76.473,76.512,326500000.0
2007-09-26 03:25:00,76.502,76.549,76.502,76.533,335360000.0
2007-09-26 03:30:00,76.572,76.572,76.517,76.54,477430000.0
2007-09-26 03:35:00,76.53,76.571,76.523,76.551,552130000.0
2007-09-26 03:40:00,76.548,76.593,76.548,76.567,311180000.0
2007-09-26 03:45:00,76.592,76.636,76.569,76.611,357750000.0
2007-09-26 03:50:00,76.614,76.642,76.596,76.641,504430000.0
2007-09-26 03:55:00,76.637,76.703,76.626,76.688,417450000.0
2007-09-26 04:00:00,76.703,76.703,76.638,76.638,318450000.0
2007-09-26 04:05:00,76.623,76.642,76.589,76.602,451420000.0
2007-09-26 04:10:00,76.609,76.637,76.601,76.625,486840000.0
2007-09-26 04:15:00,76.654,76.654,76.592,76.624,351050000.0
2007-09-26 04:20:00,76.635,76.646,76.615,76.628,174510000.0
2007-09-26 04:25:00,76.618,76.656,76.618,76.627,338550000.0
2007-09-26 04:30:00,76.649,76.649,76.615,76.631,331310000.0
2007-09-26 04:35:00,76.627,76.652,76.612,76.64,425370000.0
2007-09-26 04:40:00,76.642,76.642,76.615,76.62,219070000.0
2007-09-26 04:45:00,76.657,76.681,76.619,76.654,203710000.0
2007-09-26 04:50:00,76.647,76.702,76.64,76.658,464450000.0
2007-09-26 04:55:00,76.655,76.706,76.655,76.677,432960000.0
2007-09-26 05:00:00,76.671,76.711,76.663,76.686,424550000.0
2007-09-26 05:05:00,76.701,76.724,76.671,76.723,306730000.0
2007-09-26 05:10:00,76.682,76.717,76.635,76.645,465690000.0
2007-09-26 05:15:00,76.652,76.674,76.616,76.674,313190000.0
2007-09-26 05:20:00,76.665,76.672,76.621,76.64,315980000.0
2007-09-26 05:25:00,76.664,76.671,76.62,76.645,490720000.0
2007-09-26 05:30:00,76.675,76.677,76.635,76.639,416320000.0
2007-09-26 05:35:00,76.685,76.685,76.651,76.671,294420000.0
2007-09-26 05:40:00,76.65,76.681,76.643,76.681,356350000.0
2007-09-26 05:45:00,76.682,76.716,76.656,76.666,463680000.0
2007-09-26 05:50:00,76.684,76.718,76.662,76.71,381160000.0
2007-09-26 05:55:00,76.691,76.726,76.666,76.674,416730000.0
2007-09-26 06:00:00,76.71,76.71,76.638,76.661,467300000.0
2007-09-26 06:05:00,76.654,76.688,76.605,76.634,316460000.0
2007-09-26 06:10:00,76.623,76.648,76.593,76.593,516270000.0
2007-09-26 06:15:00,76.632,76.643,76.596,76.615,404590000.0
2007-09-26 06:20:00,76.634,76.634,76.589,76.62,378190000.0
2007-09-26 06:25:00,76.582,76.645,76.582,76.621,541950000.0
2007-09-26 06:30:00,76.655,76.657,76.611,76.627,543980000.0
2007-09-26 06:35:00,76.62,76.643,76.61,76.612,385450000.0
2007-09-26 06:40:00,76.615,76.667,76.612,76.621,418700000.0
2007-09-26 06:45:00,76.637,76.638,76.584,76.588,521920000.0
2007-09-26 06:50:00,76.571,76.616,76.571,76.594,348350000.0
2007-09-26 06:55:00,76.594,76.627,76.583,76.589,489940000.0
2007-09-26 07:00:00,76.616,76.617,76.572,76.61,537800000.0
2007-09-26 07:05:00,76.619,76.621,76.56,76.562,478960000.0
2007-09-26 07:10:00,76.575,76.594,76.535,76.575,528580000.0
2007-09-26 07:15:00,76.614,76.614,76.568,76.606,327160000.0
2007-09-26 07:20:00,76.618,76.625,76.582,76.593,444720000.0
2007-09-26 07:25:00,76.597,76.607,76.571,76.582,209170000.0
2007-09-26 07:30:00,76.606,76.606,76.565,76.578,331590000.0
2007-09-26 07:35:00,76.568,76.603,76.568,76.58,405880000.0
2007-09-26 07:40:00,76.573,76.617,76.573,76.617,543650000.0
2007-09-26 07:45:00,76.624,76.652,76.591,76.642,265880000.0
2007-09-26 07:50:00,76.599,76.647,76.599,76.64,366940000.0
2007-09-26 07:55:00,76.597,76.614,76.563,76.589,467950000.0
2007-09-26 08:00:00,76.601,76.643,76.597,76.62,316560000.0
2007-09-26 08:05:00,76.629,76.664,76.593,76.599,376460000.0
2007-09-26 08:10:00,76.609,76.649,76.603,76.619,583500000.0
2007-09-26 08:15:00,76.63,76.643,76.596,76.63,471680000.0
2007-09-26 08:20:00,76.655,76.66,76.606,76.647,612650000.0
2007-09-26 08:25:00,76.625,76.7,76.621,76.654,418790000.0
2007-09-26 08:30:00,76.664,76.676,76.628,76.637,453760000.0
2007-09-26 08:35:00,76.632,76.672,76.629,76.632,315460000.0
2007-09-26 08:40:00,76.637,76.677,76.625,76.677,395640000.0
2007-09-26 08:45:00,76.671,76.675,76.632,76.662,619290000.0
2007-09-26 08:50:00,76.645,76.704,76.645,76.69,479270000.0
2007-09-26 08:55:00,76.689,76.689,76.62,76.648,512330000.0
2007-09-26 09:00:00,76.642,76.681,76.637,76.658,442320000.0
2007-09-26 09:05:00,76.674,76.731,76.665,76.727,467280000.0
2007-09-26 09:10:00,76.708,76.774,76.708,76.75,324470000.0
2007-09-26 09:15:00,76.738,76.756,76.695,76.709,473870000.0
2007-09-26 09:20:00,76.734,76.775,76.698,76.748,624590000.0
2007-09-26 09:25:00,76.759,76.776,76.679,76.68,582400000.0
2007-09-26 09:30:00,76.703,76.733,76.69,76.707,397940000.0
2007-09-26 09:35:00,76.733,76.763,76.691,76.753,474260000.0
2007-09-26 09:40:00,76.753,76.773,76.727,76.772,150280000.0
2007-09-26 09:45:00,76.786,76.832,76.768,76.788,311350000.0
2007-09-26 09:50:00,76.803,76.872,76.801,76.804,345980000.0
2007-09-26 09:55:00,76.811,76.852,76.797,76.807,369260000.0
2007-09-26 10:00:00,76.821,76.834,76.793,76.825,194770000.0
2007-09-26 10:05:00,76.8,76.862,76.8,76.825,273560000.0
2007-09-26 10:10:00,76.824,76.831,76.795,76.807,185300000.0
2007-09-26 10:15:00,76.833,76.863,76.806,76.843,353140000.0
2007-09-26 10:20:00,76.852,76.932,76.837,76.893,304460000.0
2007-09-26 10:25:00,76.899,76.922,76.859,76.876,363750000.0
2007-09-26 10:30:00,76.91,76.953,76.895,76.895,473070000.0
2007-09-26 10:35:00,76.885,76.915,76.863,76.875,414160000.0
2007-09-26 10:40:00,76.879,76.9,76.837,76.85,315700000.0
2007-09-26 10:45:00,76.883,76.883,76.832,76.883,451540000.0
2007-09-26 10:50:00,76.874,76.875,76.821,76.833,443170000.0
2007-09-26 10:55:00,76.84,76.879,76.826,76.859,297240000.0
2007-09-26 11:00:00,76.852,76.911,76.852,76.888,416820000.0
2007-09-26 11:05:00,76.913,76.913,76.863,76.872,299570000.0
2007-09-26 11:10:00,76.879,76.951,76.875,76.951,269370000.0
2007-09-26 11:15:00,76.957,76.957,76.893,76.925,439330000.0
2007-09-26 11:20:00,76.914,76.964,76.903,76.935,344370000.0
2007-09-26 11:25:00,76.914,76.931,76.884,76.898,182420000.0
2007-09-26 11:30:00,76.88,76.909,76.849,76.883,502420000.0
2007-09-26 11:35:00,76.869,76.907,76.866,76.9,300150000.0
2007-09-26 11:40:00,76.862,76.892,76.845,76.892,263380000.0
2007-09-26 11:45:00,76.901,76.936,76.871,76.922,484190000.0
2007-09-26 11:50:00,76.89,76.934,76.889,76.909,530160000.0
2007-09-26 11:55:00,76.9,76.936,76.881,76.881,330480000.0
2007-09-26 12:00:00,76.891,76.914,76.879,76.911,479160000.0
2007-09-26 12:05:00,76.875,76.917,76.854,76.911,253730000.0
2007-09-26 12:10:00,76.885,76.915,76.862,76.895,363790000.0
2007-09-26 12:15:00,76.922,76.922,76.884,76.916,420300000.0
2007-09-26 12:20:00,76.933,76.939,76.87,76.898,200840000.0
2007-09-26 12:25:00,76.877,76.917,76.853,76.859,335560000.0
2007-09-26 12:30:00,76.877,76.892,76.844,76.849,461240000.0
2007-09-26 12:35:00,76.874,76.875,76.813,76.823,296880000.0
2007-09-26 12:40:00,76.818,76.87,76.818,76.852,576290000.0
2007-09-26 12:45:00,76.867,76.902,76.828,76.897,319240000.0
2007-09-26 12:50:00,76.891,76.948,76.891,76.944,393330000.0
2007-09-26 12:55:00,76.928,76.96,76.915,76.92,465210000.0
2007-09-26 13:00:00,76.94,76.98,76.904,76.949,344270000.0
2007-09-26 13:05:00,76.941,76.991,76.941,76.975,388260000.0
2007-09-26 13:10:00,76.94,76.957,76.902,76.92,324810000.0
2007-09-26 13:15:00,76.95,76.992,76.922,76.961,305240000.0
2007-09-26 13:20:00,76.949,76.983,76.932,76.952,374100000.0
2007-09-26 13:25:00,76.962,76.991,76.943,76.986,336940000.0
2007-09-26 13:30:00,76.987,76.991,76.949,76.967,312170000.0
2007-09-26 13:35:00,76.964,77.033,76.962,77.025,395540000.0
2007-09-26 13:40:00,77.034,77.034,76.985,76.99,447000000.0
2007-09-26 13:45:00,77.026,77.026,76.983,77.014,171030000.0
2007-09-26 13:50:00,77.0,77.0,76.954,76.966,379370000.0
2007-09-26 13:55:00,76.975,76.99,76.907,76.938,601230000.0
2007-09-26 14:00:00,76.956,76.973,76.918,76.964,398600000.0
2007-09-26 14:05:00,76.948,76.991,76.939,76.976,395710000.0
2007-09-26 14:10:00,76.951,77.002,76.951,76.985,305150000.0
2007-09-26 14:15:00,76.993,77.009,76.971,76.998,385900000.0
2007-09-26 14:20:00,76.993,77.056,76.989,76.994,394970000.0
2007-09-26 14:25:00,76.981,77.007,76.959,76.963,381470000.0
2007-09-26 14:30:00,76.956,76.982,76.924,76.971,293220000.0
2007-09-26 14:35:00,76.979,77.031,76.973,76.994,464360000.0
2007-09-26 14:40:00,76.983,77.054,76.974,77.032,572730000.0
2007-09-26 14:45:00,77.05,77.074,77.016,77.046,516900000.0
2007-09-26 14:50:00,77.05,77.071,76.989,77.006,482150000.0
2007-09-26 14:55:00,76.996,77.012,76.969,77.006,398030000.0
2007-09-26 15:00:00,77.015,77.019,76.978,76.978,385220000.0
2007-09-26 15:05:00,76.988,77.012,76.961,76.975,473010000.0
2007-09-26 15:10:00,76.968,77.032,76.966,77.0,391890000.0
2007-09-26 15:15:00,77.034,77.05,76.993,77.038,486570000.0
2007-09-26 15:20:00,77.032,77.065,77.005,77.005,591830000.0
2007-09-26 15:25:00,77.017,77.02,76.968,76.984,558240000.0
2007-09-26 15:30:00,77.019,77.019,76.968,76.974,384420000.0
2007-09-26 15:35:00,77.004,77.048,76.986,77.007,483770000.0
2007-09-26 15:40:00,76.996,77.034,76.986,77.018,435930000.0
2007-09-26 15:45:00,77.034,77.063,76.989,77.024,482750000.0
2007-09-26 15:50:00,77.014,77.051,76.983,77.028,325150000.0
2007-09-26 15:55:00,77.039,77.107,77.039,77.08,390420000.0
2007-09-26 16:00:00,77.11,77.159,77.078,77.123,623190000.0
2007-09-26 16:05:00,77.11,77.144,77.092,77.122,479800000.0
2007-09-26 16:10:00,77.146,77.216,77.12,77.174,618230000.0
2007-09-26 16:15:00,77.17,77.193,77.152,77.193,434080000.0
2007-09-26 16:20:00,77.176,77.192,77.143,77.177,470380000.0
2007-09-26 16:25:00,77.155,77.176,77.095,77.115,394400000.0
2007-09-26 16:30:00,77.109,77.109,77.057,77.081,426120000.0
2007-09-26 16:35:00,77.09,77.12,77.058,77.081,266690000.0
2007-09-26 16:40:00,77.07,77.162,77.07,77.162,321740000.0
2007-09-26 16:45:00,77.131,77.191,77.131,77.176,221980000.0
2007-09-26 16:50:00,77.153,77.22,77.153,77.209,292820000.0
2007-09-26 16:55:00,77.191,77.263,77.191,77.221,385400000.0
2007-09-26 17:00:00,77.205,77.26,77.18,77.227,483360000.0
2007-09-26 17:05:00,77.207,77.245,77.195,77.211,441470000.0
2007-09-26 17:10:00,77.204,77.234,77.174,77.217,393310000.0
2007-09-26 17:15:00,77.203,77.235,77.173,77.202,406960000.0
2007-09-26 17:20:00,77.228,77.244,77.199,77.21,507970000.0
2007-09-26 17:25:00,77.219,77.234,77.185,77.189,285650000.0
2007-09-26 17:30:00,77.211,77.214,77.167,77.167,404740000.0
2007-09-26 17:35:00,77.174,77.243,77.173,77.218,344530000.0
2007-09-26 17:40:00,77.202,77.223,77.19,77.191,247690000.0
2007-09-26 17:45:00,77.22,77.255,77.196,77.212,425650000.0
2007-09-26 17:50:00,77.217,77.231,77.19,77.195,317590000.0
2007-09-26 17:55:00,77.2,77.209,77.16,77.181,258510000.0
2007-09-26 18:00:00,77.171,77.212,77.161,77.187,455310000.0
2007-09-26 18:05:00,77.181,77.222,77.172,77.217,380410000.0
2007-09-26 18:10:00,77.202,77.224,77.185,77.198,190090000.0
2007-09-26 18:15:00,77.23,77.23,77.175,77.185,485270000.0
2007-09-26 18:20:00,77.193,77.227,77.174,77.174,542840000.0
2007-09-26 18:25:00,77.182,77.201,77.164,77.186,306170000.0
2007-09-26 18:30:00,77.196,77.197,77.141,77.174,456030000.0
2007-09-26 18:35:00,77.188,77.197,77.179,77.191,176690000.0
2007-09-26 18:40:00,77.164,77.185,77.146,77.15,296280000.0
2007-09-26 18:45:00,77.179,77.194,77.142,77.142,252050000.0
2007-09-26 18:50:00,77.149,77.178,77.146,77.17,163440000.0
2007-09-26 18:55:00,77.127,77.171,77.127,77.161,354600000.0
2007-09-26 19:00:00,77.187,77.2,77.155,77.171,390500000.0
2007-09-26 19:05:00,77.143,77.184,77.135,77.142,531600000.0
2007-09-26 19:10:00,77.152,77.175,77.119,77.144,392010000.0
2007-09-26 19:15:00,77.163,77.163,77.093,77.136,434160000.0
2007-09-26 19:20:00,77.118,77.154,77.102,77.102,416420000.0
2007-09-26 19:25:00,77.113,77.141,77.099,77.099,305220000.0
2007-09-26 19:30:00,77.153,77.153,77.067,77.087,457790000.0
2007-09-26 19:35:00,77.064,77.109,77.042,77.109,522210000.0
2007-09-26 19:40:00,77.09,77.09,76.996,76.997,493480000.0
2007-09-26 19:45:00,77.027,77.042,76.951,77.023,408130000.0
2007-09-26 19:50:00,76.992,77.043,76.991,76.991,300820000.0
2007-09-26 19:55:00,76.983,77.009,76.945,76.969,405550000.0
2007-09-26 20:00:00,76.989,77.03,76.968,76.974,475210000.0
2007-09-26 20:05:00,76.968,77.028,76.968,77.003,355870000.0
2007-09-26 20:10:00,76.985,77.001,76.961,76.998,433510000.0
2007-09-26 20:15:00,77.011,77.043,76.989,77.027,433820000.0
2007-09-26 20:20:00,77.001,77.063,76.988,77.046,462020000.0
2007-09-26 20:25:00,77.054,77.065,77.003,77.028,389090000.0
2007-09-26 20:30:00,77.042,77.042,76.992,77.017,392310000.0
2007-09-26 20:35:00,77.0,77.031,76.979,76.997,353190000.0
2007-09-26 20:40:00,76.984,76.989,76.94,76.959,427030000.0
2007-09-26 20:45:00,76.975,76.999,76.959,76.968,362410000.0
2007-09-26 20:50:00,76.982,77.005,76.976,76.981,539480000.0
2007-09-26 20:55:00,76.972,76.995,76.966,76.981,400500000.0
2007-09-26 21:00:00,77.003,77.005,76.945,76.993,368080000.0
2007-09-26 21:05:00,76.958,77.024,76.954,77.003,473620000.0
2007-09-26 21:10:00,77.009,77.046,77.0,77.033,489340000.0
2007-09-26 21:15:00,77.062,77.128,77.035,77.074,445550000.0
2007-09-26 21:20:00,77.069,77.123,77.058,77.099,388310000.0
2007-09-26 21:25:00,77.06,77.107,77.058,77.107,446400000.0
2007-09-26 21:30:00,77.133,77.133,77.062,77.074,417550000.0
2007-09-26 21:35:00,77.071,77.128,77.049,77.073,357150000.0
2007-09-26 21:40:00,77.071,77.12,77.065,77.068,350010000.0
2007-09-26 21:45:00,77.114,77.114,77.049,77.058,460210000.0
2007-09-26 21:50:00,77.066,77.11,77.053,77.087,456010000.0
2007-09-26 21:55:00,77.045,77.073,77.019,77.057,350350000.0
2007-09-26 22:00:00,77.101,77.101,77.023,77.026,374070000.0
2007-09-26 22:05:00,77.036,77.083,77.026,77.039,413590000.0
2007-09-26 22:10:00,77.03,77.084,77.03,77.074,372920000.0
2007-09-26 22:15:00,77.114,77.114,77.06,77.071,355280000.0
2007-09-26 22:20:00,77.079,77.126,77.067,77.072,296790000.0
2007-09-26 22:25:00,77.105,77.111,77.057,77.058,139160000.0
2007-09-26 22:30:00,77.094,77.11,77.07,77.077,296250000.0
2007-09-26 22:35:00,77.087,77.138,77.085,77.087,150840000.0
2007-09-26 22:40:00,77.077,77.136,77.068,77.079,392560000.0
2007-09-26 22:45:00,77.111,77.148,77.075,77.11,209630000.0
2007-09-26 22:50:00,77.079,77.117,77.062,77.071,205000000.0
2007-09-26 22:55:00,77.074,77.115,77.055,77.109,295170000.0
2007-09-26 23:00:00,77.123,77.123,77.03,77.037,374090000.0
2007-09-26 23:05:00,77.048,77.071,77.038,77.061,179480000.0
2007-09-26 23:10:00,77.047,77.063,77.001,77.001,244080000.0
2007-09-26 23:15:00,77.022,77.03,76.996,77.009,187580000.0
2007-09-26 23:20:00,77.02,77.058,77.014,77.051,260800000.0
2007-09-26 23:25:00,77.019,77.057,77.017,77.028,194110000.0
2007-09-26 23:30:00,77.055,77.086,77.033,77.055,311690000.0
2007-09-26 23:35:00,77.084,77.087,77.072,77.077,193870000.0
2007-09-26 23:40:00,77.086,77.103,77.057,77.066,273490000.0
2007-09-26 23:45:00,77.091,77.096,77.057,77.067,283220000.0
2007-09-26 23:50:00,77.078,77.078,77.041,77.052,324120000.0
2007-09-26 23:55:00,77.039,77.067,77.029,77.037,386010000.0
2007-09-27 00:00:00,77.066,77.066,77.017,77.018,194970000.0
2007-09-27 00:05:00,77.038,77.094,77.036,77.085,358210000.0
2007-09-27 00:10:00,77.097,77.098,77.084,77.088,156840000.0
2007-09-27 00:15:00,77.099,77.107,77.058,77.102,173030000.0
2007-09-27 00:20:00,77.083,77.088,77.075,77.081,132940000.0
2007-09-27 00:25:00,77.096,77.096,77.089,77.089,24840000.0
2007-09-27 00:30:00,77.098,77.098,77.047,77.049,175920000.0
2007-09-27 00:35:00,77.054,77.088,77.018,77.039,373620000.0
2007-09-27 00:40:00,77.028,77.056,77.022,77.048,201180000.0
2007-09-27 00:45:00,77.056,77.067,77.051,77.058,65090000.0
2007-09-27 00:50:00,77.009,77.067,77.006,77.02,484750000.0
2007-09-27 00:55:00,77.007,77.056,77.007,77.049,227830000.0
2007-09-27 01:00:00,77.046,77.07,77.019,77.033,326960000.0
2007-09-27 01:05:00,77.054,77.059,76.998,77.029,313300000.0
2007-09-27 01:10:00,77.035,77.037,77.029,77.03,47140000.0
2007-09-27 01:15:00,77.047,77.047,77.009,77.01,116500000.0
2007-09-27 01:20:00,77.004,77.045,76.99,77.002,343330000.0
2007-09-27 01:25:00,77.002,77.025,76.989,77.017,222310000.0
2007-09-27 01:30:00,77.041,77.041,76.991,77.0,222640000.0
2007-09-27 01:35:00,77.009,77.034,77.002,77.01,340440000.0
2007-09-27 01:40:00,77.047,77.047,77.016,77.019,356370000.0
2007-09-27 01:45:00,77.058,77.059,77.011,77.026,399360000.0
2007-09-27 01:50:00,77.043,77.064,77.023,77.05,403630000.0
2007-09-27 01:55:00,77.037,77.073,77.02,77.042,227280000.0
2007-09-27 02:00:00,77.107,77.108,77.048,77.054,408370000.0
2007-09-27 02:05:00,77.093,77.104,77.057,77.075,308710000.0
2007-09-27 02:10:00,77.077,77.104,77.067,77.086,407810000.0
2007-09-27 02:15:00,77.113,77.123,77.077,77.077,240160000.0
2007-09-27 02:20:00,77.079,77.115,77.073,77.081,256530000.0
2007-09-27 02:25:00,77.071,77.111,77.066,77.105,484260000.0
2007-09-27 02:30:00,77.13,77.146,77.111,77.121,191980000.0
2007-09-27 02:35:00,77.146,77.171,77.125,77.132,304170000.0
2007-09-27 02:40:00,77.124,77.155,77.108,77.112,231310000.0
2007-09-27 02:45:00,77.134,77.134,77.09,77.091,373340000.0
2007-09-27 02:50:00,77.077,77.116,77.067,77.073,588920000.0
2007-09-27 02:55:00,77.077,77.103,77.065,77.077,556150000.0
2007-09-27 03:00:00,77.111,77.111,77.072,77.099,609500000.0
2007-09-27 03:05:00,77.101,77.175,77.101,77.154,393000000.0
2007-09-27 03:10:00,77.141,77.198,77.141,77.174,510220000.0
2007-09-27 03:15:00,77.203,77.211,77.163,77.182,367080000.0
2007-09-27 03:20:00,77.175,77.202,77.17,77.177,313820000.0
2007-09-27 03:25:00,77.171,77.209,77.161,77.183,341690000.0
2007-09-27 03:30:00,77.192,77.199,77.148,77.199,472490000.0
2007-09-27 03:35:00,77.193,77.227,77.162,77.162,536340000.0
2007-09-27 03:40:00,77.184,77.184,77.143,77.157,331340000.0
2007-09-27 03:45:00,77.179,77.198,77.171,77.189,350030000.0
2007-09-27 03:50:00,77.202,77.227,77.168,77.201,530260000.0
2007-09-27 03:55:00,77.177,77.244,77.175,77.218,408580000.0
2007-09-27 04:00:00,77.263,77.263,77.203,77.216,320180000.0
2007-09-27 04:05:00,77.225,77.226,77.192,77.22,316620000.0
2007-09-27 04:10:00,77.214,77.301,77.214,77.29,488380000.0
2007-09-27 04:15:00,77.309,77.332,77.261,77.3,354760000.0
2007-09-27 04:20:00,77.273,77.29,77.245,77.263,348020000.0
2007-09-27 04:25:00,77.229,77.269,77.229,77.249,503220000.0
2007-09-27 04:30:00,77.264,77.271,77.238,77.271,328610000.0
2007-09-27 04:35:00,77.259,77.334,77.252,77.334,496990000.0
2007-09-27 04:40:00,77.291,77.322,77.29,77.292,404430000.0
2007-09-27 04:45:00,77.32,77.321,77.283,77.29,204520000.0
2007-09-27 04:50:00,77.311,77.326,77.282,77.308,551050000.0
2007-09-27 04:55:00,77.309,77.347,77.306,77.328,457780000.0
2007-09-27 05:00:00,77.34,77.386,77.328,77.384,409660000.0
2007-09-27 05:05:00,77.347,77.385,77.34,77.368,483800000.0
2007-09-27 05:10:00,77.353,77.362,77.32,77.362,536460000.0
2007-09-27 05:15:00,77.366,77.366,77.32,77.339,311500000.0
2007-09-27 05:20:00,77.322,77.354,77.317,77.317,341600000.0
2007-09-27 05:25:00,77.331,77.362,77.321,77.342,481780000.0
2007-09-27 05:30:00,77.368,77.377,77.331,77.37,265090000.0
2007-09-27 05:35:00,77.366,77.37,77.335,77.341,456410000.0
2007-09-27 05:40:00,77.328,77.348,77.306,77.317,302420000.0
2007-09-27 05:45:00,77.322,77.334,77.291,77.301,469070000.0
2007-09-27 05:50:00,77.331,77.347,77.297,77.339,392130000.0
2007-09-27 05:55:00,77.314,77.347,77.314,77.315,360480000.0
2007-09-27 06:00:00,77.355,77.36,77.315,77.326,458940000.0
2007-09-27 06:05:00,77.33,77.338,77.304,77.331,159990000.0
2007-09-27 06:10:00,77.319,77.361,77.308,77.333,578760000.0
2007-09-27 06:15:00,77.342,77.376,77.275,77.302,405110000.0
2007-09-27 06:20:00,77.265,77.302,77.233,77.247,534190000.0
2007-09-27 06:25:00,77.265,77.272,77.223,77.246,556750000.0
2007-09-27 06:30:00,77.267,77.282,77.221,77.276,651530000.0
2007-09-27 06:35:00,77.267,77.325,77.265,77.285,406590000.0
2007-09-27 06:40:00,77.285,77.326,77.281,77.326,457720000.0
2007-09-27 06:45:00,77.315,77.315,77.268,77.281,466330000.0
2007-09-27 06:50:00,77.296,77.31,77.265,77.304,469940000.0
2007-09-27 06:55:00,77.286,77.323,77.283,77.301,509670000.0
2007-09-27 07:00:00,77.333,77.333,77.284,77.284,508310000.0
2007-09-27 07:05:00,77.313,77.32,77.276,77.31,265860000.0
2007-09-27 07:10:00,77.289,77.308,77.27,77.302,215490000.0
2007-09-27 07:15:00,77.317,77.318,77.274,77.286,379840000.0
2007-09-27 07:20:00,77.286,77.331,77.286,77.322,419410000.0
2007-09-27 07:25:00,77.307,77.321,77.276,77.291,183300000.0
2007-09-27 07:30:00,77.332,77.336,77.293,77.325,292280000.0
2007-09-27 07:35:00,77.31,77.356,77.3,77.349,552900000.0
2007-09-27 07:40:00,77.329,77.343,77.299,77.307,566950000.0
2007-09-27 07:45:00,77.334,77.344,77.302,77.316,546200000.0
2007-09-27 07:50:00,77.326,77.409,77.323,77.355,378820000.0
2007-09-27 07:55:00,77.368,77.395,77.272,77.324,467660000.0
2007-09-27 08:00:00,77.35,77.362,77.309,77.312,301760000.0
2007-09-27 08:05:00,77.304,77.336,77.3,77.335,381510000.0
2007-09-27 08:10:00,77.328,77.344,77.309,77.314,604070000.0
2007-09-27 08:15:00,77.344,77.346,77.303,77.303,467780000.0
2007-09-27 08:20:00,77.31,77.345,77.302,77.327,589010000.0
2007-09-27 08:25:00,77.335,77.385,77.327,77.356,402480000.0
2007-09-27 08:30:00,77.363,77.374,77.315,77.336,434630000.0
2007-09-27 08:35:00,77.322,77.393,77.322,77.363,313530000.0
2007-09-27 08:40:00,77.354,77.411,77.354,77.41,366820000.0
2007-09-27 08:45:00,77.427,77.427,77.354,77.354,487310000.0
2007-09-27 08:50:00,77.336,77.401,77.307,77.352,468740000.0
2007-09-27 08:55:00,77.345,77.411,77.345,77.369,590750000.0
2007-09-27 09:00:00,77.398,77.402,77.357,77.37,423490000.0
2007-09-27 09:05:00,77.35,77.388,77.344,77.37,428160000.0
2007-09-27 09:10:00,77.377,77.424,77.37,77.408,304340000.0
2007-09-27 09:15:00,77.422,77.422,77.375,77.383,417320000.0
2007-09-27 09:20:00,77.381,77.453,77.374,77.453,538700000.0
2007-09-27 09:25:00,77.439,77.476,77.426,77.466,528800000.0
2007-09-27 09:30:00,77.491,77.491,77.431,77.454,374440000.0
2007-09-27 09:35:00,77.437,77.447,77.364,77.366,406400000.0
2007-09-27 09:40:00,77.365,77.429,77.365,77.401,181790000.0
2007-09-27 09:45:00,77.435,77.435,77.365,77.387,332920000.0
2007-09-27 09:50:00,77.382,77.425,77.341,77.371,357790000.0
2007-09-27 09:55:00,77.343,77.361,77.299,77.335,392990000.0
2007-09-27 10:00:00,77.329,77.383,77.321,77.349,206780000.0
2007-09-27 10:05:00,77.358,77.45,77.351,77.43,285930000.0
2007-09-27 10:10:00,77.417,77.431,77.402,77.428,246170000.0
2007-09-27 10:15:00,77.463,77.463,77.395,77.413,372060000.0
2007-09-27 10:20:00,77.402,77.453,77.398,77.435,330600000.0
2007-09-27 10:25:00,77.414,77.433,77.394,77.397,384840000.0
2007-09-27 10:30:00,77.442,77.442,77.371,77.372,490460000.0
2007-09-27 10:35:00,77.38,77.397,77.336,77.338,438580000.0
2007-09-27 10:40:00,77.36,77.39,77.316,77.378,388400000.0
2007-09-27 10:45:00,77.411,77.418,77.356,77.398,467160000.0
2007-09-27 10:50:00,77.42,77.448,77.346,77.376,458660000.0
2007-09-27 10:55:00,77.37,77.423,77.363,77.416,309420000.0
2007-09-27 11:00:00,77.463,77.463,77.341,77.341,443680000.0
2007-09-27 11:05:00,77.353,77.403,77.32,77.35,329530000.0
2007-09-27 11:10:00,77.361,77.415,77.35,77.383,281040000.0
2007-09-27 11:15:00,77.417,77.425,77.371,77.377,470390000.0
2007-09-27 11:20:00,77.368,77.426,77.368,77.397,367850000.0
2007-09-27 11:25:00,77.418,77.423,77.386,77.416,219510000.0
2007-09-27 11:30:00,77.423,77.432,77.384,77.384,523100000.0
2007-09-27 11:35:00,77.387,77.425,77.381,77.425,311490000.0
2007-09-27 11:40:00,77.413,77.433,77.383,77.403,273460000.0
2007-09-27 11:45:00,77.42,77.451,77.384,77.436,484610000.0
2007-09-27 11:50:00,77.41,77.463,77.398,77.398,469950000.0
2007-09-27 11:55:00,77.401,77.414,77.354,77.358,339850000.0
2007-09-27 12:00:00,77.385,77.393,77.352,77.387,470970000.0
2007-09-27 12:05:00,77.377,77.422,77.364,77.401,344500000.0
2007-09-27 12:10:00,77.398,77.499,77.393,77.489,354950000.0
2007-09-27 12:15:00,77.48,77.501,77.434,77.467,405420000.0
2007-09-27 12:20:00,77.481,77.501,77.453,77.501,291610000.0
2007-09-27 12:25:00,77.468,77.49,77.436,77.464,285410000.0
2007-09-27 12:30:00,77.479,77.483,77.431,77.431,538820000.0
2007-09-27 12:35:00,77.421,77.461,77.416,77.416,447290000.0
2007-09-27 12:40:00,77.419,77.45,77.365,77.389,556900000.0
2007-09-27 12:45:00,77.43,77.43,77.383,77.384,319820000.0
2007-09-27 12:50:00,77.392,77.414,77.346,77.387,440800000.0
2007-09-27 12:55:00,77.36,77.409,77.36,77.377,485400000.0
2007-09-27 13:00:00,77.413,77.413,77.354,77.356,346010000.0
2007-09-27 13:05:00,77.367,77.382,77.3,77.357,401040000.0
2007-09-27 13:10:00,77.333,77.359,77.317,77.342,223060000.0
2007-09-27 13:15:00,77.351,77.397,77.312,77.312,321220000.0
2007-09-27 13:20:00,77.303,77.327,77.271,77.287,374550000.0
2007-09-27 13:25:00,77.283,77.333,77.269,77.316,337200000.0
2007-09-27 13:30:00,77.349,77.349,77.263,77.285,322600000.0
2007-09-27 13:35:00,77.298,77.355,77.285,77.32,401820000.0
2007-09-27 13:40:00,77.306,77.309,77.165,77.195,439820000.0
2007-09-27 13:45:00,77.244,77.247,77.204,77.225,183310000.0
2007-09-27 13:50:00,77.222,77.248,77.204,77.21,392610000.0
2007-09-27 13:55:00,77.201,77.258,77.192,77.203,482900000.0
2007-09-27 14:00:00,77.224,77.228,77.167,77.212,422160000.0
2007-09-27 14:05:00,77.173,77.24,77.173,77.233,429770000.0
2007-09-27 14:10:00,77.197,77.212,77.15,77.165,376670000.0
2007-09-27 14:15:00,77.179,77.199,77.156,77.186,391380000.0
2007-09-27 14:20:00,77.151,77.213,77.146,77.174,404760000.0
2007-09-27 14:25:00,77.183,77.252,77.164,77.228,388880000.0
2007-09-27 14:30:00,77.247,77.311,77.237,77.247,283350000.0
2007-09-27 14:35:00,77.239,77.311,77.239,77.288,469480000.0
2007-09-27 14:40:00,77.278,77.347,77.271,77.322,581940000.0
2007-09-27 14:45:00,77.328,77.381,77.312,77.321,536210000.0
2007-09-27 14:50:00,77.347,77.356,77.294,77.327,476270000.0
2007-09-27 14:55:00,77.338,77.426,77.336,77.407,407140000.0
2007-09-27 15:00:00,77.403,77.43,77.332,77.352,387960000.0
2007-09-27 15:05:00,77.351,77.386,77.334,77.366,605000000.0
2007-09-27 15:10:00,77.37,77.414,77.352,77.398,374070000.0
2007-09-27 15:15:00,77.41,77.41,77.371,77.389,453940000.0
2007-09-27 15:20:00,77.371,77.444,77.371,77.444,532230000.0
2007-09-27 15:25:00,77.431,77.48,77.417,77.425,461430000.0
2007-09-27 15:30:00,77.444,77.48,77.411,77.429,355400000.0
2007-09-27 15:35:00,77.423,77.503,77.421,77.481,481610000.0
2007-09-27 15:40:00,77.489,77.501,77.422,77.432,400150000.0
2007-09-27 15:45:00,77.453,77.456,77.415,77.441,423220000.0
2007-09-27 15:50:00,77.455,77.471,77.41,77.423,296330000.0
2007-09-27 15:55:00,77.442,77.454,77.368,77.382,371470000.0
2007-09-27 16:00:00,77.389,77.47,77.346,77.419,594090000.0
2007-09-27 16:05:00,77.433,77.511,77.422,77.504,460010000.0
2007-09-27 16:10:00,77.495,77.495,77.395,77.405,600730000.0
2007-09-27 16:15:00,77.429,77.504,77.404,77.481,395610000.0
2007-09-27 16:20:00,77.506,77.524,77.456,77.477,437350000.0
2007-09-27 16:25:00,77.491,77.524,77.468,77.514,346500000.0
2007-09-27 16:30:00,77.506,77.544,77.463,77.486,400310000.0
2007-09-27 16:35:00,77.464,77.532,77.464,77.495,263350000.0
2007-09-27 16:40:00,77.492,77.518,77.426,77.459,299110000.0
2007-09-27 16:45:00,77.504,77.507,77.428,77.466,284880000.0
2007-09-27 16:50:00,77.451,77.481,77.416,77.436,310960000.0
2007-09-27 16:55:00,77.446,77.475,77.437,77.475,402920000.0
2007-09-27 17:00:00,77.47,77.499,77.46,77.474,492530000.0
2007-09-27 17:05:00,77.446,77.481,77.42,77.457,466210000.0
2007-09-27 17:10:00,77.485,77.506,77.451,77.494,401710000.0
2007-09-27 17:15:00,77.478,77.506,77.437,77.442,423340000.0
2007-09-27 17:20:00,77.433,77.487,77.401,77.401,541480000.0
2007-09-27 17:25:00,77.421,77.46,77.38,77.398,311580000.0
2007-09-27 17:30:00,77.423,77.457,77.375,77.407,439470000.0
2007-09-27 17:35:00,77.415,77.452,77.386,77.402,347570000.0
2007-09-27 17:40:00,77.432,77.493,77.414,77.468,338120000.0
2007-09-27 17:45:00,77.488,77.544,77.447,77.503,425330000.0
2007-09-27 17:50:00,77.497,77.613,77.497,77.546,327980000.0
2007-09-27 17:55:00,77.529,77.581,77.525,77.54,278140000.0
2007-09-27 18:00:00,77.556,77.639,77.535,77.633,485650000.0
2007-09-27 18:05:00,77.646,77.653,77.605,77.623,399130000.0
2007-09-27 18:10:00,77.633,77.64,77.603,77.622,197400000.0
2007-09-27 18:15:00,77.614,77.645,77.581,77.584,497020000.0
2007-09-27 18:20:00,77.599,77.629,77.586,77.593,592660000.0
2007-09-27 18:25:00,77.604,77.645,77.589,77.618,361700000.0
2007-09-27 18:30:00,77.622,77.635,77.59,77.626,453530000.0
2007-09-27 18:35:00,77.635,77.635,77.595,77.603,223250000.0
2007-09-27 18:40:00,77.606,77.623,77.578,77.586,286800000.0
2007-09-27 18:45:00,77.624,77.627,77.58,77.607,316270000.0
2007-09-27 18:50:00,77.634,77.634,77.556,77.573,248910000.0
2007-09-27 18:55:00,77.587,77.607,77.57,77.607,245170000.0
2007-09-27 19:00:00,77.639,77.639,77.554,77.606,525610000.0
2007-09-27 19:05:00,77.585,77.602,77.559,77.59,542060000.0
2007-09-27 19:10:00,77.578,77.603,77.564,77.571,528290000.0
2007-09-27 19:15:00,77.603,77.603,77.561,77.568,469850000.0
2007-09-27 19:20:00,77.6,77.636,77.563,77.612,464080000.0
2007-09-27 19:25:00,77.58,77.62,77.563,77.591,426720000.0
2007-09-27 19:30:00,77.612,77.612,77.579,77.596,381330000.0
2007-09-27 19:35:00,77.568,77.595,77.502,77.511,590570000.0
2007-09-27 19:40:00,77.502,77.541,77.494,77.495,522880000.0
2007-09-27 19:45:00,77.536,77.536,77.478,77.478,419870000.0
2007-09-27 19:50:00,77.465,77.523,77.449,77.5,317600000.0
2007-09-27 19:55:00,77.545,77.557,77.512,77.522,316920000.0
2007-09-27 20:00:00,77.547,77.559,77.512,77.52,318550000.0
2007-09-27 20:05:00,77.538,77.584,77.537,77.564,338030000.0
2007-09-27 20:10:00,77.538,77.573,77.527,77.531,327760000.0
2007-09-27 20:15:00,77.572,77.572,77.477,77.477,414450000.0
2007-09-27 20:20:00,77.495,77.55,77.485,77.522,473150000.0
2007-09-27 20:25:00,77.526,77.559,77.508,77.548,381560000.0
2007-09-27 20:30:00,77.555,77.563,77.521,77.559,409790000.0
2007-09-27 20:35:00,77.546,77.549,77.51,77.521,336000000.0
2007-09-27 20:40:00,77.492,77.518,77.463,77.472,413810000.0
2007-09-27 20:45:00,77.491,77.519,77.46,77.518,335750000.0
2007-09-27 20:50:00,77.55,77.581,77.507,77.529,436730000.0
2007-09-27 20:55:00,77.522,77.554,77.517,77.522,216170000.0
2007-09-27 21:00:00,77.55,77.564,77.527,77.528,452950000.0
2007-09-27 21:05:00,77.572,77.577,77.535,77.535,218210000.0
2007-09-27 21:10:00,77.541,77.566,77.516,77.552,423800000.0
2007-09-27 21:15:00,77.578,77.579,77.522,77.542,385460000.0
2007-09-27 21:20:00,77.547,77.604,77.542,77.573,476160000.0
2007-09-27 21:25:00,77.558,77.586,77.555,77.559,433090000.0
2007-09-27 21:30:00,77.595,77.595,77.529,77.546,432050000.0
2007-09-27 21:35:00,77.537,77.597,77.537,77.589,361070000.0
2007-09-27 21:40:00,77.56,77.598,77.556,77.58,352120000.0
2007-09-27 21:45:00,77.605,77.629,77.566,77.592,566930000.0
2007-09-27 21:50:00,77.599,77.632,77.563,77.563,379880000.0
2007-09-27 21:55:00,77.583,77.583,77.51,77.517,269710000.0
2007-09-27 22:00:00,77.543,77.563,77.528,77.546,367380000.0
2007-09-27 22:05:00,77.557,77.597,77.557,77.57,364310000.0
2007-09-27 22:10:00,77.597,77.597,77.554,77.558,177600000.0
2007-09-27 22:15:00,77.593,77.593,77.539,77.54,327390000.0
2007-09-27 22:20:00,77.537,77.567,77.511,77.561,243070000.0
2007-09-27 22:25:00,77.521,77.539,77.509,77.527,270640000.0
2007-09-27 22:30:00,77.539,77.547,77.482,77.488,236800000.0
2007-09-27 22:35:00,77.497,77.546,77.482,77.539,215790000.0
2007-09-27 22:40:00,77.517,77.553,77.493,77.506,400470000.0
2007-09-27 22:45:00,77.551,77.551,77.502,77.502,240920000.0
2007-09-27 22:50:00,77.509,77.527,77.49,77.508,272960000.0
2007-09-27 22:55:00,77.497,77.536,77.497,77.536,273410000.0
2007-09-27 23:00:00,77.563,77.563,77.499,77.506,149800000.0
2007-09-27 23:05:00,77.535,77.563,77.514,77.543,105180000.0
2007-09-27 23:10:00,77.528,77.567,77.521,77.545,250190000.0
2007-09-27 23:15:00,77.572,77.586,77.535,77.555,264080000.0
2007-09-27 23:20:00,77.597,77.597,77.54,77.552,224690000.0
2007-09-27 23:25:00,77.584,77.584,77.511,77.511,126520000.0
2007-09-27 23:30:00,77.536,77.541,77.508,77.508,239670000.0
2007-09-27 23:35:00,77.544,77.554,77.531,77.531,186140000.0
2007-09-27 23:40:00,77.518,77.536,77.475,77.479,340290000.0
2007-09-27 23:45:00,77.505,77.522,77.486,77.499,371770000.0
2007-09-27 23:50:00,77.524,77.537,77.491,77.528,316710000.0
2007-09-27 23:55:00,77.508,77.548,77.499,77.507,388190000.0
2007-09-28 00:00:00,77.535,77.562,77.514,77.514,266630000.0
2007-09-28 00:05:00,77.518,77.556,77.513,77.545,355410000.0
2007-09-28 00:10:00,77.534,77.551,77.51,77.51,178090000.0
2007-09-28 00:15:00,77.533,77.533,77.503,77.525,218470000.0
2007-09-28 00:20:00,77.555,77.563,77.521,77.523,136320000.0
2007-09-28 00:25:00,77.556,77.556,77.528,77.529,92230000.0
2007-09-28 00:30:00,77.557,77.557,77.547,77.552,151020000.0
2007-09-28 00:35:00,77.564,77.576,77.542,77.567,257160000.0
2007-09-28 00:40:00,77.538,77.557,77.519,77.519,348620000.0
2007-09-28 00:45:00,77.511,77.541,77.453,77.468,186420000.0
2007-09-28 00:50:00,77.476,77.499,77.448,77.469,482900000.0
2007-09-28 00:55:00,77.476,77.506,77.463,77.495,492490000.0
2007-09-28 01:00:00,77.535,77.535,77.45,77.463,351220000.0
2007-09-28 01:05:00,77.503,77.525,77.478,77.521,314070000.0
2007-09-28 01:10:00,77.513,77.513,77.486,77.488,159030000.0
2007-09-28 01:15:00,77.515,77.527,77.51,77.519,124770000.0
2007-09-28 01:20:00,77.533,77.533,77.464,77.473,276240000.0
2007-09-28 01:25:00,77.459,77.477,77.429,77.447,291330000.0
2007-09-28 01:30:00,77.466,77.519,77.448,77.483,226930000.0
2007-09-28 01:35:00,77.472,77.5,77.453,77.471,429890000.0
2007-09-28 01:40:00,77.476,77.514,77.451,77.509,593310000.0
2007-09-28 01:45:00,77.548,77.558,77.507,77.517,563140000.0
2007-09-28 01:50:00,77.501,77.534,77.468,77.513,475490000.0
2007-09-28 01:55:00,77.502,77.555,77.49,77.524,384770000.0
2007-09-28 02:00:00,77.533,77.544,77.506,77.506,395430000.0
2007-09-28 02:05:00,77.515,77.551,77.509,77.519,435760000.0
2007-09-28 02:10:00,77.509,77.576,77.502,77.53,527320000.0
2007-09-28 02:15:00,77.57,77.57,77.53,77.53,373910000.0
2007-09-28 02:20:00,77.538,77.554,77.51,77.532,357020000.0
2007-09-28 02:25:00,77.536,77.56,77.52,77.549,328100000.0
2007-09-28 02:30:00,77.544,77.547,77.511,77.539,332100000.0
2007-09-28 02:35:00,77.527,77.557,77.518,77.55,303510000.0
2007-09-28 02:40:00,77.524,77.576,77.509,77.518,227710000.0
2007-09-28 02:45:00,77.564,77.564,77.458,77.461,497220000.0
2007-09-28 02:50:00,77.446,77.469,77.359,77.373,606160000.0
2007-09-28 02:55:00,77.361,77.396,77.309,77.326,549810000.0
2007-09-28 03:00:00,77.318,77.347,77.27,77.272,655400000.0
2007-09-28 03:05:00,77.287,77.355,77.273,77.33,401240000.0
2007-09-28 03:10:00,77.339,77.353,77.254,77.293,523480000.0
2007-09-28 03:15:00,77.278,77.317,77.248,77.281,392620000.0
2007-09-28 03:20:00,77.306,77.318,77.227,77.238,493570000.0
2007-09-28 03:25:00,77.197,77.228,77.169,77.181,328450000.0
2007-09-28 03:30:00,77.196,77.229,77.153,77.186,455070000.0
2007-09-28 03:35:00,77.199,77.231,77.114,77.173,509940000.0
2007-09-28 03:40:00,77.174,77.211,77.14,77.181,463930000.0
2007-09-28 03:45:00,77.208,77.209,77.13,77.209,336610000.0
2007-09-28 03:50:00,77.181,77.229,77.152,77.211,479770000.0
2007-09-28 03:55:00,77.211,77.239,77.19,77.196,238860000.0
2007-09-28 04:00:00,77.23,77.23,77.176,77.204,318650000.0
2007-09-28 04:05:00,77.204,77.222,77.189,77.2,459640000.0
2007-09-28 04:10:00,77.201,77.238,77.176,77.188,482200000.0
2007-09-28 04:15:00,77.218,77.218,77.171,77.199,350650000.0
2007-09-28 04:20:00,77.188,77.268,77.182,77.247,326440000.0
2007-09-28 04:25:00,77.241,77.254,77.198,77.209,481630000.0
2007-09-28 04:30:00,77.234,77.249,77.204,77.239,416410000.0
2007-09-28 04:35:00,77.271,77.274,77.235,77.241,485520000.0
2007-09-28 04:40:00,77.228,77.291,77.227,77.264,551090000.0
2007-09-28 04:45:00,77.264,77.264,77.223,77.244,175980000.0
2007-09-28 04:50:00,77.241,77.275,77.24,77.273,324150000.0
2007-09-28 04:55:00,77.266,77.313,77.255,77.277,448390000.0
2007-09-28 05:00:00,77.302,77.302,77.254,77.275,337190000.0
2007-09-28 05:05:00,77.267,77.283,77.218,77.218,474990000.0
2007-09-28 05:10:00,77.222,77.272,77.222,77.264,551600000.0
2007-09-28 05:15:00,77.265,77.268,77.209,77.215,263460000.0
2007-09-28 05:20:00,77.211,77.247,77.203,77.232,333350000.0
2007-09-28 05:25:00,77.233,77.234,77.203,77.208,314910000.0
2007-09-28 05:30:00,77.216,77.242,77.194,77.242,390060000.0
2007-09-28 05:35:00,77.226,77.28,77.214,77.267,638590000.0
2007-09-28 05:40:00,77.232,77.257,77.222,77.233,372880000.0
2007-09-28 05:45:00,77.27,77.276,77.234,77.257,465030000.0
2007-09-28 05:50:00,77.271,77.316,77.256,77.269,398990000.0
2007-09-28 05:55:00,77.26,77.286,77.228,77.234,350380000.0
2007-09-28 06:00:00,77.262,77.271,77.231,77.249,471390000.0
2007-09-28 06:05:00,77.243,77.31,77.243,77.268,331460000.0
2007-09-28 06:10:00,77.264,77.306,77.264,77.29,443580000.0
2007-09-28 06:15:00,77.301,77.301,77.262,77.293,399180000.0
2007-09-28 06:20:00,77.265,77.298,77.252,77.293,527480000.0
2007-09-28 06:25:00,77.254,77.27,77.184,77.212,429550000.0
2007-09-28 06:30:00,77.245,77.245,77.194,77.194,618380000.0
2007-09-28 06:35:00,77.196,77.243,77.189,77.235,404450000.0
2007-09-28 06:40:00,77.2,77.247,77.186,77.198,462780000.0
2007-09-28 06:45:00,77.233,77.251,77.208,77.222,327500000.0
2007-09-28 06:50:00,77.252,77.252,77.199,77.203,394800000.0
2007-09-28 06:55:00,77.19,77.229,77.19,77.218,589040000.0
2007-09-28 07:00:00,77.227,77.227,77.182,77.209,572070000.0
2007-09-28 07:05:00,77.209,77.239,77.181,77.212,366060000.0
2007-09-28 07:10:00,77.203,77.257,77.179,77.187,517060000.0
2007-09-28 07:15:00,77.204,77.211,77.18,77.19,212270000.0
2007-09-28 07:20:00,77.182,77.233,77.176,77.215,415630000.0
2007-09-28 07:25:00,77.192,77.205,77.175,77.183,279670000.0
2007-09-28 07:30:00,77.212,77.212,77.163,77.177,507200000.0
2007-09-28 07:35:00,77.161,77.206,77.139,77.143,546450000.0
2007-09-28 07:40:00,77.15,77.171,77.126,77.165,570210000.0
2007-09-28 07:45:00,77.163,77.169,77.108,77.128,535320000.0
2007-09-28 07:50:00,77.136,77.199,77.127,77.179,372960000.0
2007-09-28 07:55:00,77.189,77.237,77.181,77.192,351500000.0
2007-09-28 08:00:00,77.211,77.213,77.148,77.15,313550000.0
2007-09-28 08:05:00,77.164,77.201,77.141,77.182,397220000.0
2007-09-28 08:10:00,77.188,77.208,77.142,77.204,625500000.0
2007-09-28 08:15:00,77.226,77.291,77.197,77.259,478630000.0
2007-09-28 08:20:00,77.264,77.284,77.211,77.263,608820000.0
2007-09-28 08:25:00,77.238,77.32,77.238,77.3,433380000.0
2007-09-28 08:30:00,77.324,77.353,77.278,77.342,460630000.0
2007-09-28 08:35:00,77.333,77.337,77.24,77.261,310410000.0
2007-09-28 08:40:00,77.271,77.313,77.263,77.306,376980000.0
2007-09-28 08:45:00,77.321,77.321,77.26,77.304,610450000.0
2007-09-28 08:50:00,77.27,77.335,77.262,77.335,498220000.0
2007-09-28 08:55:00,77.315,77.368,77.295,77.306,631430000.0
2007-09-28 09:00:00,77.289,77.34,77.254,77.335,416450000.0
2007-09-28 09:05:00,77.307,77.318,77.258,77.275,452700000.0
2007-09-28 09:10:00,77.293,77.298,77.253,77.294,314230000.0
2007-09-28 09:15:00,77.293,77.301,77.251,77.271,454690000.0
2007-09-28 09:20:00,77.261,77.291,77.233,77.243,566430000.0
2007-09-28 09:25:00,77.248,77.277,77.216,77.222,554080000.0
2007-09-28 09:30:00,77.248,77.248,77.152,77.169,379210000.0
2007-09-28 09:35:00,77.148,77.238,77.14,77.228,449470000.0
2007-09-28 09:40:00,77.188,77.237,77.183,77.22,193610000.0
2007-09-28 09:45:00,77.225,77.266,77.194,77.248,303520000.0
2007-09-28 09:50:00,77.226,77.266,77.224,77.239,339140000.0
2007-09-28 09:55:00,77.264,77.293,77.237,77.293,246540000.0
2007-09-28 10:00:00,77.309,77.32,77.257,77.288,208590000.0
2007-09-28 10:05:00,77.278,77.362,77.278,77.325,276750000.0
2007-09-28 10:10:00,77.31,77.343,77.307,77.319,234380000.0
2007-09-28 10:15:00,77.354,77.354,77.308,77.319,345400000.0
2007-09-28 10:20:00,77.309,77.423,77.307,77.401,302160000.0
2007-09-28 10:25:00,77.408,77.429,77.381,77.393,361420000.0
2007-09-28 10:30:00,77.417,77.417,77.369,77.392,474900000.0
2007-09-28 10:35:00,77.382,77.406,77.36,77.406,432740000.0
2007-09-28 10:40:00,77.393,77.478,77.393,77.462,388170000.0
2007-09-28 10:45:00,77.506,77.576,77.466,77.54,432320000.0
2007-09-28 10:50:00,77.551,77.569,77.513,77.554,464400000.0
2007-09-28 10:55:00,77.538,77.623,77.531,77.613,307830000.0
2007-09-28 11:00:00,77.577,77.603,77.486,77.5,423390000.0
2007-09-28 11:05:00,77.525,77.533,77.434,77.441,311240000.0
2007-09-28 11:10:00,77.433,77.484,77.433,77.459,272110000.0
2007-09-28 11:15:00,77.487,77.492,77.447,77.484,447570000.0
2007-09-28 11:20:00,77.465,77.513,77.449,77.484,349800000.0
2007-09-28 11:25:00,77.468,77.525,77.464,77.524,143690000.0
2007-09-28 11:30:00,77.536,77.583,77.495,77.537,374640000.0
2007-09-28 11:35:00,77.568,77.621,77.548,77.563,208140000.0
2007-09-28 11:40:00,77.553,77.602,77.549,77.591,271340000.0
2007-09-28 11:45:00,77.601,77.64,77.583,77.6,471460000.0
2007-09-28 11:50:00,77.608,77.647,77.588,77.604,561670000.0
2007-09-28 11:55:00,77.601,77.613,77.54,77.562,337310000.0
2007-09-28 12:00:00,77.573,77.592,77.51,77.523,455670000.0
2007-09-28 12:05:00,77.529,77.561,77.511,77.528,358700000.0
2007-09-28 12:10:00,77.522,77.556,77.512,77.546,365040000.0
2007-09-28 12:15:00,77.551,77.587,77.507,77.557,397560000.0
2007-09-28 12:20:00,77.549,77.57,77.477,77.502,285150000.0
2007-09-28 12:25:00,77.493,77.567,77.493,77.551,357830000.0
2007-09-28 12:30:00,77.574,77.574,77.45,77.463,553810000.0
2007-09-28 12:35:00,77.453,77.501,77.427,77.488,453780000.0
2007-09-28 12:40:00,77.485,77.554,77.466,77.548,567910000.0
2007-09-28 12:45:00,77.513,77.562,77.496,77.54,382140000.0
2007-09-28 12:50:00,77.55,77.576,77.55,77.569,156390000.0
2007-09-28 12:55:00,77.55,77.582,77.521,77.55,470380000.0
2007-09-28 13:00:00,77.574,77.574,77.521,77.524,349300000.0
2007-09-28 13:05:00,77.527,77.571,77.515,77.549,396370000.0
2007-09-28 13:10:00,77.545,77.565,77.457,77.488,347120000.0
2007-09-28 13:15:00,77.47,77.498,77.458,77.474,321280000.0
2007-09-28 13:20:00,77.494,77.521,77.463,77.499,289890000.0
2007-09-28 13:25:00,77.528,77.545,77.502,77.515,331680000.0
2007-09-28 13:30:00,77.531,77.565,77.523,77.539,311960000.0
2007-09-28 13:35:00,77.556,77.557,77.51,77.51,404730000.0
2007-09-28 13:40:00,77.513,77.594,77.5,77.584,435790000.0
2007-09-28 13:45:00,77.573,77.605,77.533,77.605,182020000.0
2007-09-28 13:50:00,77.603,77.645,77.574,77.611,394810000.0
2007-09-28 13:55:00,77.592,77.622,77.573,77.615,588150000.0
2007-09-28 14:00:00,77.605,77.623,77.565,77.594,386880000.0
2007-09-28 14:05:00,77.581,77.623,77.566,77.581,412950000.0
2007-09-28 14:10:00,77.594,77.61,77.555,77.593,363520000.0
2007-09-28 14:15:00,77.579,77.618,77.574,77.598,375620000.0
2007-09-28 14:20:00,77.57,77.601,77.563,77.571,285670000.0
2007-09-28 14:25:00,77.569,77.597,77.532,77.555,374000000.0
2007-09-28 14:30:00,77.522,77.641,77.522,77.611,292310000.0
2007-09-28 14:35:00,77.636,77.643,77.578,77.589,495290000.0
2007-09-28 14:40:00,77.58,77.6,77.551,77.551,581010000.0
2007-09-28 14:45:00,77.592,77.592,77.517,77.551,532240000.0
2007-09-28 14:50:00,77.539,77.56,77.484,77.508,470970000.0
2007-09-28 14:55:00,77.522,77.602,77.517,77.572,411810000.0
2007-09-28 15:00:00,77.548,77.576,77.491,77.491,407430000.0
2007-09-28 15:05:00,77.481,77.58,77.481,77.514,591720000.0
2007-09-28 15:10:00,77.498,77.57,77.49,77.555,285030000.0
2007-09-28 15:15:00,77.572,77.621,77.528,77.61,489760000.0
2007-09-28 15:20:00,77.604,77.702,77.583,77.616,609180000.0
2007-09-28 15:25:00,77.627,77.632,77.511,77.521,558050000.0
2007-09-28 15:30:00,77.53,77.581,77.51,77.543,401000000.0
2007-09-28 15:35:00,77.559,77.61,77.541,77.563,518960000.0
2007-09-28 15:40:00,77.58,77.665,77.565,77.648,434880000.0
2007-09-28 15:45:00,77.67,77.685,77.597,77.603,480670000.0
2007-09-28 15:50:00,77.593,77.628,77.545,77.56,320320000.0
2007-09-28 15:55:00,77.55,77.614,77.55,77.573,337170000.0
2007-09-28 16:00:00,77.584,77.658,77.567,77.581,586210000.0
2007-09-28 16:05:00,77.569,77.605,77.556,77.564,462260000.0
2007-09-28 16:10:00,77.576,77.576,77.526,77.526,575870000.0
2007-09-28 16:15:00,77.558,77.558,77.5,77.526,392460000.0
2007-09-28 16:20:00,77.519,77.562,77.49,77.49,410490000.0
2007-09-28 16:25:00,77.469,77.539,77.456,77.483,353350000.0
2007-09-28 16:30:00,77.508,77.508,77.304,77.332,408080000.0
2007-09-28 16:35:00,77.341,77.363,77.258,77.31,248490000.0
2007-09-28 16:40:00,77.322,77.357,77.301,77.316,295580000.0
2007-09-28 16:45:00,77.349,77.405,77.303,77.306,259420000.0
2007-09-28 16:50:00,77.292,77.436,77.292,77.401,317870000.0
2007-09-28 16:55:00,77.435,77.477,77.364,77.416,407140000.0
2007-09-28 17:00:00,77.44,77.497,77.427,77.485,500910000.0
2007-09-28 17:05:00,77.461,77.503,77.418,77.467,461440000.0
2007-09-28 17:10:00,77.469,77.47,77.392,77.414,408630000.0
2007-09-28 17:15:00,77.41,77.42,77.337,77.417,401910000.0
2007-09-28 17:20:00,77.407,77.461,77.396,77.413,501890000.0
2007-09-28 17:25:00,77.402,77.44,77.35,77.359,305870000.0
2007-09-28 17:30:00,77.395,77.428,77.343,77.372,428900000.0
2007-09-28 17:35:00,77.337,77.438,77.337,77.419,361280000.0
2007-09-28 17:40:00,77.414,77.476,77.412,77.423,316980000.0
2007-09-28 17:45:00,77.451,77.454,77.382,77.382,418850000.0
2007-09-28 17:50:00,77.393,77.415,77.351,77.415,313080000.0
2007-09-28 17:55:00,77.408,77.439,77.376,77.432,285210000.0
2007-09-28 18:00:00,77.404,77.429,77.341,77.38,473500000.0
2007-09-28 18:05:00,77.369,77.419,77.343,77.353,419370000.0
2007-09-28 18:10:00,77.34,77.365,77.318,77.327,195800000.0
2007-09-28 18:15:00,77.312,77.338,77.229,77.253,502060000.0
2007-09-28 18:20:00,77.237,77.312,77.228,77.233,438670000.0
2007-09-28 18:25:00,77.241,77.288,77.233,77.234,347010000.0
2007-09-28 18:30:00,77.241,77.292,77.231,77.24,472100000.0
2007-09-28 18:35:00,77.25,77.278,77.237,77.247,303820000.0
2007-09-28 18:40:00,77.238,77.276,77.213,77.213,366450000.0
2007-09-28 18:45:00,77.246,77.255,77.214,77.231,395920000.0
2007-09-28 18:50:00,77.277,77.277,77.242,77.242,249440000.0
2007-09-28 18:55:00,77.232,77.3,77.232,77.281,339430000.0
2007-09-28 19:00:00,77.297,77.312,77.272,77.303,496530000.0
2007-09-28 19:05:00,77.313,77.313,77.282,77.302,429170000.0
2007-09-28 19:10:00,77.281,77.295,77.232,77.232,537070000.0
2007-09-28 19:15:00,77.265,77.285,77.228,77.284,475910000.0
2007-09-28 19:20:00,77.261,77.325,77.209,77.319,483920000.0
2007-09-28 19:25:00,77.294,77.294,77.237,77.278,418720000.0
2007-09-28 19:30:00,77.293,77.31,77.262,77.308,480260000.0
2007-09-28 19:35:00,77.304,77.353,77.276,77.28,466170000.0
2007-09-28 19:40:00,77.286,77.295,77.202,77.224,516490000.0
2007-09-28 19:45:00,77.252,77.252,77.195,77.204,444960000.0
2007-09-28 19:50:00,77.184,77.242,77.184,77.22,241210000.0
2007-09-28 19:55:00,77.23,77.271,77.209,77.227,394040000.0
2007-09-28 20:00:00,77.238,77.275,77.214,77.224,420110000.0
2007-09-28 20:05:00,77.23,77.272,77.221,77.239,314070000.0
2007-09-28 20:10:00,77.225,77.239,77.189,77.221,428860000.0
2007-09-28 20:15:00,77.224,77.26,77.177,77.246,421660000.0
2007-09-28 20:20:00,77.215,77.237,77.167,77.202,447340000.0
2007-09-28 20:25:00,77.174,77.236,77.174,77.225,380860000.0
2007-09-28 20:30:00,77.243,77.246,77.196,77.215,391810000.0
2007-09-28 20:35:00,77.23,77.232,77.199,77.224,355410000.0
2007-09-28 20:40:00,77.21,77.211,77.124,77.185,408740000.0
2007-09-28 20:45:00,77.158,77.233,77.126,77.187,356770000.0
2007-09-28 20:50:00,77.178,77.25,77.168,77.203,542120000.0
2007-09-28 20:55:00,77.19,77.203,77.13,77.171,485560000.0
2007-09-28 21:00:00,77.166,77.185,77.135,77.165,436440000.0
2007-09-28 21:05:00,77.158,77.21,77.158,77.177,566400000.0
2007-09-28 21:10:00,77.211,77.211,77.15,77.164,245040000.0
2007-09-28 21:15:00,77.201,77.244,77.18,77.223,429780000.0
2007-09-28 21:20:00,77.238,77.25,77.22,77.235,396480000.0
2007-09-28 21:25:00,77.245,77.263,77.229,77.247,446460000.0
2007-09-28 21:30:00,77.258,77.309,77.239,77.269,425240000.0
2007-09-28 21:35:00,77.272,77.293,77.251,77.26,451750000.0
2007-09-28 21:40:00,77.25,77.3,77.244,77.268,457910000.0
2007-09-28 21:45:00,77.305,77.308,77.268,77.271,608890000.0
2007-09-28 21:50:00,77.279,77.312,77.27,77.278,396220000.0
2007-09-28 21:55:00,77.269,77.306,77.261,77.261,238110000.0
2007-09-28 22:00:00,77.305,77.307,77.253,77.26,178230000.0
2007-09-28 22:05:00,77.277,77.277,77.222,77.235,336150000.0
2007-09-28 22:10:00,77.237,77.275,77.232,77.238,393740000.0
2007-09-28 22:15:00,77.277,77.277,77.204,77.219,442640000.0
2007-09-28 22:20:00,77.229,77.277,77.225,77.272,240090000.0
2007-09-28 22:25:00,77.245,77.269,77.23,77.257,149480000.0
2007-09-28 22:30:00,77.343,77.343,77.228,77.228,273790000.0
2007-09-28 22:35:00,77.247,77.291,77.246,77.256,137380000.0
2007-09-28 22:40:00,77.26,77.273,77.239,77.273,414920000.0
2007-09-28 22:45:00,77.298,77.298,77.24,77.259,241410000.0
2007-09-28 22:50:00,77.247,77.266,77.207,77.223,293710000.0
2007-09-28 22:55:00,77.228,77.241,77.219,77.235,307370000.0
2007-10-01 02:00:00,77.324,77.324,77.264,77.303,508780000.0
2007-10-01 02:05:00,77.292,77.376,77.285,77.356,487390000.0
2007-10-01 02:10:00,77.374,77.414,77.351,77.353,562390000.0
2007-10-01 02:15:00,77.357,77.389,77.34,77.36,560370000.0
2007-10-01 02:20:00,77.366,77.383,77.356,77.367,567860000.0
2007-10-01 02:25:00,77.369,77.418,77.362,77.408,225080000.0
2007-10-01 02:30:00,77.419,77.449,77.392,77.446,295300000.0
2007-10-01 02:35:00,77.445,77.487,77.443,77.48,333160000.0
2007-10-01 02:40:00,77.453,77.487,77.429,77.429,325790000.0
2007-10-01 02:45:00,77.463,77.488,77.443,77.456,308240000.0
2007-10-01 02:50:00,77.493,77.514,77.461,77.503,382160000.0
2007-10-01 02:55:00,77.513,77.602,77.51,77.586,348270000.0
2007-10-01 03:00:00,77.619,77.619,77.519,77.562,563320000.0
2007-10-01 03:05:00,77.538,77.633,77.538,77.623,500410000.0
2007-10-01 03:10:00,77.601,77.624,77.556,77.608,185430000.0
2007-10-01 03:15:00,77.608,77.627,77.566,77.61,398420000.0
2007-10-01 03:20:00,77.581,77.629,77.561,77.58,469330000.0
2007-10-01 03:25:00,77.553,77.594,77.533,77.561,210560000.0
2007-10-01 03:30:00,77.564,77.571,77.527,77.559,274540000.0
2007-10-01 03:35:00,77.528,77.565,77.502,77.525,390190000.0
2007-10-01 03:40:00,77.515,77.553,77.505,77.545,272840000.0
2007-10-01 03:45:00,77.566,77.567,77.518,77.549,107670000.0
2007-10-01 03:50:00,77.532,77.567,77.526,77.551,354850000.0
2007-10-01 03:55:00,77.553,77.628,77.548,77.612,194460000.0
2007-10-01 04:00:00,77.637,77.637,77.552,77.602,488970000.0
2007-10-01 04:05:00,77.581,77.62,77.581,77.606,392230000.0
2007-10-01 04:10:00,77.613,77.657,77.582,77.654,373220000.0
2007-10-01 04:15:00,77.647,77.659,77.609,77.656,428510000.0
2007-10-01 04:20:00,77.641,77.679,77.617,77.653,465940000.0
2007-10-01 04:25:00,77.652,77.701,77.651,77.694,376950000.0
2007-10-01 04:30:00,77.711,77.711,77.665,77.678,295200000.0
2007-10-01 04:35:00,77.677,77.707,77.66,77.677,261210000.0
2007-10-01 04:40:00,77.66,77.698,77.649,77.651,268270000.0
2007-10-01 04:45:00,77.688,77.709,77.657,77.657,244940000.0
2007-10-01 04:50:00,77.665,77.682,77.647,77.678,172210000.0
2007-10-01 04:55:00,77.668,77.679,77.635,77.648,374920000.0
2007-10-01 05:00:00,77.665,77.669,77.628,77.646,314090000.0
2007-10-01 05:05:00,77.627,77.672,77.627,77.65,305470000.0
2007-10-01 05:10:00,77.654,77.676,77.629,77.629,250650000.0
2007-10-01 05:15:00,77.658,77.678,77.635,77.678,391920000.0
2007-10-01 05:20:00,77.686,77.686,77.653,77.683,118770000.0
2007-10-01 05:25:00,77.688,77.726,77.676,77.682,268530000.0
2007-10-01 05:30:00,77.71,77.71,77.638,77.646,329890000.0
2007-10-01 05:35:00,77.649,77.696,77.649,77.691,293360000.0
2007-10-01 05:40:00,77.689,77.694,77.644,77.647,439120000.0
2007-10-01 05:45:00,77.697,77.729,77.667,77.706,385700000.0
2007-10-01 05:50:00,77.679,77.733,77.677,77.704,425130000.0
2007-10-01 05:55:00,77.699,77.732,77.694,77.694,357640000.0
2007-10-01 06:00:00,77.733,77.734,77.67,77.699,433960000.0
2007-10-01 06:05:00,77.692,77.717,77.663,77.686,453900000.0
2007-10-01 06:10:00,77.675,77.729,77.669,77.692,583180000.0
2007-10-01 06:15:00,77.72,77.744,77.684,77.698,443530000.0
2007-10-01 06:20:00,77.677,77.734,77.665,77.709,462130000.0
2007-10-01 06:25:00,77.707,77.719,77.65,77.714,394270000.0
2007-10-01 06:30:00,77.736,77.741,77.685,77.714,477470000.0
2007-10-01 06:35:00,77.693,77.729,77.663,77.688,495760000.0
2007-10-01 06:40:00,77.676,77.693,77.624,77.632,422650000.0
2007-10-01 06:45:00,77.659,77.668,77.605,77.658,482340000.0
2007-10-01 06:50:00,77.67,77.728,77.66,77.721,584250000.0
2007-10-01 06:55:00,77.697,77.718,77.674,77.684,445340000.0
2007-10-01 07:00:00,77.713,77.713,77.663,77.687,472490000.0
2007-10-01 07:05:00,77.678,77.718,77.668,77.704,544550000.0
2007-10-01 07:10:00,77.701,77.737,77.676,77.71,333420000.0
2007-10-01 07:15:00,77.729,77.739,77.681,77.738,401560000.0
2007-10-01 07:20:00,77.737,77.764,77.709,77.727,331910000.0
2007-10-01 07:25:00,77.712,77.745,77.683,77.683,401540000.0
2007-10-01 07:30:00,77.715,77.74,77.694,77.722,396070000.0
2007-10-01 07:35:00,77.712,77.759,77.711,77.755,467870000.0
2007-10-01 07:40:00,77.738,77.788,77.731,77.766,431050000.0
2007-10-01 07:45:00,77.762,77.816,77.741,77.766,404490000.0
2007-10-01 07:50:00,77.774,77.809,77.751,77.76,336490000.0
2007-10-01 07:55:00,77.776,77.836,77.757,77.797,430060000.0
2007-10-01 08:00:00,77.827,77.839,77.796,77.806,394250000.0
2007-10-01 08:05:00,77.828,77.828,77.788,77.788,287560000.0
2007-10-01 08:10:00,77.794,77.842,77.794,77.823,442480000.0
2007-10-01 08:15:00,77.848,77.884,77.826,77.863,536570000.0
2007-10-01 08:20:00,77.85,77.882,77.826,77.863,600490000.0
2007-10-01 08:25:00,77.835,77.858,77.814,77.831,479840000.0
2007-10-01 08:30:00,77.866,77.871,77.831,77.842,488570000.0
2007-10-01 08:35:00,77.86,77.89,77.846,77.88,472310000.0
2007-10-01 08:40:00,77.853,77.888,77.846,77.884,454340000.0
2007-10-01 08:45:00,77.891,77.891,77.763,77.775,494350000.0
2007-10-01 08:50:00,77.764,77.866,77.764,77.84,520120000.0
2007-10-01 08:55:00,77.826,77.862,77.812,77.849,484230000.0
2007-10-01 09:00:00,77.854,77.922,77.833,77.908,349830000.0
2007-10-01 09:05:00,77.902,77.939,77.844,77.891,317390000.0
2007-10-01 09:10:00,77.857,77.929,77.845,77.923,389980000.0
2007-10-01 09:15:00,77.952,77.952,77.894,77.919,376420000.0
2007-10-01 09:20:00,77.921,77.939,77.83,77.906,357720000.0
2007-10-01 09:25:00,77.916,77.997,77.916,77.976,470490000.0
2007-10-01 09:30:00,77.992,78.033,77.954,77.999,347410000.0
2007-10-01 09:35:00,77.997,78.071,77.997,78.037,548110000.0
2007-10-01 09:40:00,78.051,78.105,78.051,78.083,477830000.0
2007-10-01 09:45:00,78.084,78.106,78.045,78.098,183410000.0
2007-10-01 09:50:00,78.082,78.161,78.063,78.156,386000000.0
2007-10-01 09:55:00,78.138,78.161,78.107,78.142,456640000.0
2007-10-01 10:00:00,78.15,78.157,78.058,78.102,268080000.0
2007-10-01 10:05:00,78.107,78.127,78.059,78.118,316610000.0
2007-10-01 10:10:00,78.127,78.127,78.056,78.058,430190000.0
2007-10-01 10:15:00,78.08,78.093,78.059,78.091,308740000.0
2007-10-01 10:20:00,78.076,78.111,78.066,78.084,332750000.0
2007-10-01 10:25:00,78.054,78.079,78.016,78.022,417100000.0
2007-10-01 10:30:00,78.044,78.09,78.019,78.09,296850000.0
2007-10-01 10:35:00,78.06,78.1,78.059,78.067,491720000.0
2007-10-01 10:40:00,78.08,78.081,78.008,78.03,402250000.0
2007-10-01 10:45:00,78.045,78.079,78.024,78.051,410750000.0
2007-10-01 10:50:00,78.075,78.11,78.005,78.049,452250000.0
2007-10-01 10:55:00,78.042,78.079,77.998,78.012,488260000.0
2007-10-01 11:00:00,78.032,78.067,78.011,78.055,396820000.0
2007-10-01 11:05:00,78.03,78.079,78.023,78.063,291370000.0
2007-10-01 11:10:00,78.066,78.129,78.058,78.102,256410000.0
2007-10-01 11:15:00,78.125,78.162,78.106,78.161,286670000.0
2007-10-01 11:20:00,78.147,78.23,78.147,78.207,245910000.0
2007-10-01 11:25:00,78.209,78.233,78.193,78.203,446210000.0
2007-10-01 11:30:00,78.226,78.236,78.195,78.207,445670000.0
2007-10-01 11:35:00,78.244,78.249,78.185,78.191,431620000.0
2007-10-01 11:40:00,78.179,78.228,78.172,78.176,428540000.0
2007-10-01 11:45:00,78.199,78.225,78.154,78.188,610850000.0
2007-10-01 11:50:00,78.191,78.207,78.172,78.189,475170000.0
2007-10-01 11:55:00,78.182,78.211,78.172,78.204,633300000.0
2007-10-01 12:00:00,78.223,78.23,78.191,78.193,375050000.0
2007-10-01 12:05:00,78.198,78.236,78.185,78.209,291700000.0
2007-10-01 12:10:00,78.231,78.298,78.23,78.273,461870000.0
2007-10-01 12:15:00,78.308,78.32,78.282,78.301,439620000.0
2007-10-01 12:20:00,78.295,78.339,78.294,78.294,509060000.0
2007-10-01 12:25:00,78.292,78.339,78.29,78.328,399520000.0
2007-10-01 12:30:00,78.341,78.353,78.295,78.301,578650000.0
2007-10-01 12:35:00,78.317,78.368,78.294,78.357,600610000.0
2007-10-01 12:40:00,78.303,78.356,78.292,78.313,481610000.0
2007-10-01 12:45:00,78.332,78.353,78.294,78.317,417850000.0
2007-10-01 12:50:00,78.316,78.341,78.265,78.291,656580000.0
2007-10-01 12:55:00,78.278,78.298,78.242,78.242,407180000.0
2007-10-01 13:00:00,78.269,78.269,78.193,78.198,390170000.0
2007-10-01 13:05:00,78.185,78.208,78.157,78.179,461250000.0
2007-10-01 13:10:00,78.196,78.212,78.166,78.184,521570000.0
2007-10-01 13:15:00,78.221,78.221,78.14,78.141,531330000.0
2007-10-01 13:20:00,78.128,78.153,78.056,78.081,470840000.0
2007-10-01 13:25:00,78.052,78.052,77.937,77.983,281150000.0
2007-10-01 13:30:00,78.016,78.117,78.016,78.075,368700000.0
2007-10-01 13:35:00,78.054,78.082,77.99,77.99,395090000.0
2007-10-01 13:40:00,77.997,78.046,77.987,78.046,381130000.0
2007-10-01 13:45:00,78.1,78.1,78.041,78.053,356970000.0
2007-10-01 13:50:00,78.071,78.085,77.991,78.06,407320000.0
2007-10-01 13:55:00,78.036,78.057,78.019,78.043,379890000.0
2007-10-01 14:00:00,78.068,78.083,78.023,78.044,584440000.0
2007-10-01 14:05:00,78.05,78.131,78.039,78.129,404680000.0
2007-10-01 14:10:00,78.103,78.218,78.103,78.185,190880000.0
2007-10-01 14:15:00,78.194,78.221,78.149,78.199,442630000.0
2007-10-01 14:20:00,78.215,78.265,78.182,78.245,384370000.0
2007-10-01 14:25:00,78.272,78.314,78.219,78.219,307480000.0
2007-10-01 14:30:00,78.249,78.263,78.195,78.238,329170000.0
2007-10-01 14:35:00,78.243,78.322,78.234,78.302,372530000.0
2007-10-01 14:40:00,78.293,78.319,78.256,78.261,310820000.0
2007-10-01 14:45:00,78.286,78.292,78.246,78.255,329610000.0
2007-10-01 14:50:00,78.249,78.319,78.245,78.297,395980000.0
2007-10-01 14:55:00,78.315,78.331,78.281,78.292,352350000.0
2007-10-01 15:00:00,78.31,78.31,78.212,78.222,481890000.0
2007-10-01 15:05:00,78.244,78.287,78.214,78.256,390270000.0
2007-10-01 15:10:00,78.259,78.278,78.176,78.197,396900000.0
2007-10-01 15:15:00,78.205,78.208,78.129,78.161,553160000.0
2007-10-01 15:20:00,78.151,78.212,78.147,78.186,440300000.0
2007-10-01 15:25:00,78.182,78.217,78.156,78.183,552250000.0
2007-10-01 15:30:00,78.218,78.267,78.197,78.261,345200000.0
2007-10-01 15:35:00,78.259,78.319,78.244,78.289,296150000.0
2007-10-01 15:40:00,78.282,78.335,78.282,78.323,406960000.0
2007-10-01 15:45:00,78.342,78.344,78.288,78.313,352300000.0
2007-10-01 15:50:00,78.309,78.372,78.299,78.342,351380000.0
2007-10-01 15:55:00,78.375,78.527,78.351,78.51,456370000.0
2007-10-01 16:00:00,78.542,78.562,78.359,78.374,322850000.0
2007-10-01 16:05:00,78.355,78.408,78.336,78.367,549390000.0
2007-10-01 16:10:00,78.36,78.387,78.341,78.386,478110000.0
2007-10-01 16:15:00,78.384,78.428,78.331,78.359,260250000.0
2007-10-01 16:20:00,78.34,78.399,78.337,78.36,306780000.0
2007-10-01 16:25:00,78.374,78.384,78.313,78.33,499100000.0
2007-10-01 16:30:00,78.318,78.343,78.29,78.34,213910000.0
2007-10-01 16:35:00,78.355,78.422,78.35,78.361,355450000.0
2007-10-01 16:40:00,78.378,78.378,78.283,78.295,452100000.0
2007-10-01 16:45:00,78.305,78.344,78.274,78.33,273260000.0
2007-10-01 16:50:00,78.328,78.374,78.317,78.327,300670000.0
2007-10-01 16:55:00,78.319,78.337,78.195,78.256,406730000.0
2007-10-01 17:00:00,78.29,78.339,78.257,78.274,293220000.0
2007-10-01 17:05:00,78.304,78.343,78.263,78.329,451820000.0
2007-10-01 17:10:00,78.321,78.348,78.288,78.304,451750000.0
2007-10-01 17:15:00,78.338,78.384,78.304,78.338,398720000.0
2007-10-01 17:20:00,78.34,78.365,78.294,78.358,441440000.0
2007-10-01 17:25:00,78.337,78.42,78.313,78.411,460730000.0
2007-10-01 17:30:00,78.421,78.442,78.392,78.413,363460000.0
2007-10-01 17:35:00,78.405,78.452,78.375,78.438,309630000.0
2007-10-01 17:40:00,78.44,78.48,78.412,78.455,354610000.0
2007-10-01 17:45:00,78.465,78.478,78.432,78.46,233030000.0
2007-10-01 17:50:00,78.497,78.539,78.476,78.526,262010000.0
2007-10-01 17:55:00,78.524,78.527,78.484,78.502,200190000.0
2007-10-01 18:00:00,78.516,78.516,78.47,78.477,379300000.0
2007-10-01 18:05:00,78.495,78.526,78.465,78.493,335670000.0
2007-10-01 18:10:00,78.456,78.492,78.428,78.445,331460000.0
2007-10-01 18:15:00,78.468,78.483,78.425,78.483,168950000.0
2007-10-01 18:20:00,78.486,78.523,78.466,78.513,448010000.0
2007-10-01 18:25:00,78.499,78.51,78.439,78.486,412280000.0
2007-10-01 18:30:00,78.484,78.488,78.423,78.45,579730000.0
2007-10-01 18:35:00,78.453,78.471,78.433,78.435,603830000.0
2007-10-01 18:40:00,78.458,78.485,78.455,78.468,500340000.0
2007-10-01 18:45:00,78.475,78.484,78.454,78.472,332390000.0
2007-10-01 18:50:00,78.472,78.476,78.408,78.437,430900000.0
2007-10-01 18:55:00,78.446,78.459,78.413,78.441,429780000.0
2007-10-01 19:00:00,78.447,78.544,78.418,78.544,605690000.0
2007-10-01 19:05:00,78.521,78.521,78.472,78.515,472390000.0
2007-10-01 19:10:00,78.506,78.536,78.494,78.512,615440000.0
2007-10-01 19:15:00,78.52,78.521,78.473,78.514,368590000.0
2007-10-01 19:20:00,78.494,78.522,78.479,78.516,309860000.0
2007-10-01 19:25:00,78.498,78.547,78.495,78.536,434410000.0
2007-10-01 19:30:00,78.526,78.532,78.441,78.474,424300000.0
2007-10-01 19:35:00,78.458,78.517,78.452,78.49,602530000.0
2007-10-01 19:40:00,78.486,78.542,78.48,78.495,461570000.0
2007-10-01 19:45:00,78.521,78.532,78.471,78.515,607480000.0
2007-10-01 19:50:00,78.519,78.546,78.481,78.522,390480000.0
2007-10-01 19:55:00,78.509,78.536,78.46,78.488,312140000.0
2007-10-01 20:00:00,78.501,78.505,78.462,78.482,441050000.0
2007-10-01 20:05:00,78.472,78.502,78.456,78.457,373260000.0
2007-10-01 20:10:00,78.448,78.466,78.379,78.441,539750000.0
2007-10-01 20:15:00,78.448,78.453,78.413,78.441,551250000.0
2007-10-01 20:20:00,78.448,78.448,78.388,78.399,540170000.0
2007-10-01 20:25:00,78.393,78.428,78.366,78.366,500680000.0
2007-10-01 20:30:00,78.383,78.41,78.359,78.369,270480000.0
2007-10-01 20:35:00,78.376,78.41,78.358,78.372,423200000.0
2007-10-01 20:40:00,78.379,78.422,78.375,78.383,296230000.0
2007-10-01 20:45:00,78.404,78.419,78.378,78.397,518010000.0
2007-10-01 20:50:00,78.388,78.444,78.388,78.427,490330000.0
2007-10-01 20:55:00,78.417,78.417,78.356,78.388,582260000.0
2007-10-01 21:00:00,78.377,78.41,78.358,78.361,584960000.0
2007-10-01 21:05:00,78.396,78.396,78.34,78.364,495670000.0
2007-10-01 21:10:00,78.349,78.388,78.348,78.358,486180000.0
2007-10-01 21:15:00,78.398,78.398,78.339,78.345,423390000.0
2007-10-01 21:20:00,78.342,78.386,78.342,78.38,405280000.0
2007-10-01 21:25:00,78.33,78.34,78.302,78.324,652160000.0
2007-10-01 21:30:00,78.342,78.351,78.313,78.342,537120000.0
2007-10-01 21:35:00,78.324,78.352,78.318,78.328,506480000.0
2007-10-01 21:40:00,78.326,78.37,78.302,78.307,397380000.0
2007-10-01 21:45:00,78.319,78.375,78.3,78.339,597280000.0
2007-10-01 21:50:00,78.376,78.377,78.334,78.334,296950000.0
2007-10-01 21:55:00,78.316,78.35,78.28,78.282,463270000.0
2007-10-01 22:00:00,78.303,78.314,78.263,78.265,502190000.0
2007-10-01 22:05:00,78.238,78.297,78.235,78.29,369540000.0
2007-10-01 22:10:00,78.256,78.293,78.244,78.255,467910000.0
2007-10-01 22:15:00,78.292,78.293,78.212,78.219,356440000.0
2007-10-01 22:20:00,78.207,78.257,78.201,78.234,610350000.0
2007-10-01 22:25:00,78.239,78.262,78.219,78.224,406480000.0
2007-10-01 22:30:00,78.276,78.281,78.215,78.221,460540000.0
2007-10-01 22:35:00,78.255,78.257,78.249,78.252,305910000.0
2007-10-01 22:40:00,78.222,78.268,78.219,78.229,389760000.0
2007-10-01 22:45:00,78.264,78.29,78.237,78.279,547650000.0
2007-10-01 22:50:00,78.299,78.312,78.283,78.291,461520000.0
2007-10-01 22:55:00,78.258,78.294,78.257,78.276,410300000.0
2007-10-01 23:00:00,78.303,78.327,78.269,78.318,440210000.0
2007-10-01 23:05:00,78.296,78.325,78.29,78.313,549790000.0
2007-10-01 23:10:00,78.306,78.306,78.299,78.3,150840000.0
2007-10-01 23:15:00,78.325,78.327,78.26,78.268,546540000.0
2007-10-01 23:20:00,78.248,78.299,78.246,78.293,482490000.0
2007-10-01 23:25:00,78.269,78.309,78.242,78.249,404110000.0
2007-10-01 23:30:00,78.279,78.299,78.263,78.284,450610000.0
2007-10-01 23:35:00,78.305,78.307,78.299,78.299,303950000.0
2007-10-01 23:40:00,78.298,78.339,78.295,78.303,303280000.0
2007-10-01 23:45:00,78.326,78.337,78.283,78.33,454790000.0
2007-10-01 23:50:00,78.335,78.339,78.285,78.323,457300000.0
2007-10-01 23:55:00,78.336,78.337,78.253,78.27,299800000.0
2007-10-02 00:00:00,78.296,78.299,78.256,78.276,403870000.0
2007-10-02 00:05:00,78.305,78.319,78.269,78.29,494870000.0
2007-10-02 00:10:00,78.321,78.321,78.278,78.284,309180000.0
2007-10-02 00:15:00,78.304,78.317,78.258,78.311,442940000.0
2007-10-02 00:20:00,78.265,78.271,78.208,78.231,544580000.0
2007-10-02 00:25:00,78.222,78.256,78.22,78.254,459770000.0
2007-10-02 00:30:00,78.296,78.301,78.26,78.262,322920000.0
2007-10-02 00:35:00,78.295,78.298,78.258,78.284,466690000.0
2007-10-02 00:40:00,78.286,78.311,78.28,78.298,382380000.0
2007-10-02 00:45:00,78.325,78.334,78.305,78.315,514250000.0
2007-10-02 00:50:00,78.31,78.397,78.309,78.389,373060000.0
2007-10-02 00:55:00,78.346,78.391,78.336,78.369,634210000.0
2007-10-02 01:00:00,78.388,78.391,78.346,78.349,512420000.0
2007-10-02 01:05:00,78.355,78.407,78.349,78.368,542750000.0
2007-10-02 01:10:00,78.368,78.392,78.357,78.368,472540000.0
2007-10-02 01:15:00,78.397,78.397,78.357,78.381,209080000.0
2007-10-02 01:20:00,78.358,78.389,78.355,78.37,452740000.0
2007-10-02 01:25:00,78.378,78.378,78.353,78.354,139440000.0
2007-10-02 01:30:00,78.387,78.405,78.337,78.386,473660000.0
2007-10-02 01:35:00,78.396,78.427,78.39,78.406,327200000.0
2007-10-02 01:40:00,78.376,78.39,78.352,78.364,486020000.0
2007-10-02 01:45:00,78.385,78.385,78.342,78.349,503690000.0
2007-10-02 01:50:00,78.338,78.383,78.336,78.349,434920000.0
2007-10-02 01:55:00,78.356,78.389,78.352,78.359,396610000.0
2007-10-02 02:00:00,78.383,78.405,78.355,78.367,391070000.0
2007-10-02 02:05:00,78.377,78.4,78.335,78.379,448720000.0
2007-10-02 02:10:00,78.35,78.428,78.347,78.349,410130000.0
2007-10-02 02:15:00,78.391,78.398,78.354,78.39,452800000.0
2007-10-02 02:20:00,78.373,78.405,78.322,78.341,487880000.0
2007-10-02 02:25:00,78.342,78.378,78.308,78.337,453070000.0
2007-10-02 02:30:00,78.364,78.364,78.256,78.277,444380000.0
2007-10-02 02:35:00,78.286,78.339,78.275,78.275,446560000.0
2007-10-02 02:40:00,78.279,78.323,78.277,78.295,434460000.0
2007-10-02 02:45:00,78.307,78.307,78.272,78.274,347250000.0
2007-10-02 02:50:00,78.253,78.295,78.243,78.259,382210000.0
2007-10-02 02:55:00,78.264,78.28,78.224,78.255,469480000.0
2007-10-02 03:00:00,78.291,78.299,78.247,78.279,479120000.0
2007-10-02 03:05:00,78.266,78.3,78.253,78.264,458390000.0
2007-10-02 03:10:00,78.276,78.286,78.171,78.207,342900000.0
2007-10-02 03:15:00,78.228,78.228,78.172,78.193,196600000.0
2007-10-02 03:20:00,78.201,78.241,78.146,78.154,471100000.0
2007-10-02 03:25:00,78.147,78.182,78.144,78.171,378650000.0
2007-10-02 03:30:00,78.168,78.179,78.14,78.171,167660000.0
2007-10-02 03:35:00,78.166,78.189,78.126,78.139,460760000.0
2007-10-02 03:40:00,78.14,78.16,78.093,78.11,360720000.0
2007-10-02 03:45:00,78.144,78.153,78.102,78.124,256350000.0
2007-10-02 03:50:00,78.122,78.154,78.109,78.109,296650000.0
2007-10-02 03:55:00,78.093,78.14,78.092,78.131,359760000.0
2007-10-02 04:00:00,78.136,78.136,78.097,78.106,431230000.0
2007-10-02 04:05:00,78.086,78.122,78.085,78.092,439030000.0
2007-10-02 04:10:00,78.089,78.111,78.082,78.106,439890000.0
2007-10-02 04:15:00,78.091,78.104,78.052,78.074,312280000.0
2007-10-02 04:20:00,78.078,78.091,77.973,77.999,514040000.0
2007-10-02 04:25:00,78.013,78.05,77.982,77.988,484120000.0
2007-10-02 04:30:00,78.03,78.045,77.988,78.045,178770000.0
2007-10-02 04:35:00,78.016,78.052,78.009,78.014,397960000.0
2007-10-02 04:40:00,77.998,78.02,77.964,77.975,299890000.0
2007-10-02 04:45:00,78.009,78.016,77.983,78.004,324080000.0
2007-10-02 04:50:00,77.983,78.029,77.968,77.97,364890000.0
2007-10-02 04:55:00,77.976,77.996,77.879,77.931,454960000.0
2007-10-02 05:00:00,77.978,78.0,77.936,77.989,314660000.0
2007-10-02 05:05:00,77.974,78.012,77.971,77.978,148730000.0
2007-10-02 05:10:00,77.958,77.997,77.944,77.955,361470000.0
2007-10-02 05:15:00,77.999,78.001,77.923,77.926,332300000.0
2007-10-02 05:20:00,77.958,77.974,77.915,77.925,183300000.0
2007-10-02 05:25:00,77.935,77.972,77.923,77.929,346830000.0
2007-10-02 05:30:00,77.963,77.975,77.916,77.952,375670000.0
2007-10-02 05:35:00,77.926,77.999,77.925,77.995,315830000.0
2007-10-02 05:40:00,77.981,77.99,77.944,77.966,299880000.0
2007-10-02 05:45:00,77.984,77.99,77.955,77.962,193820000.0
2007-10-02 05:50:00,77.943,77.98,77.936,77.946,287820000.0
2007-10-02 05:55:00,77.938,77.984,77.938,77.962,369680000.0
2007-10-02 06:00:00,77.977,77.977,77.918,77.946,435350000.0
2007-10-02 06:05:00,77.925,77.954,77.904,77.923,298430000.0
2007-10-02 06:10:00,77.899,77.945,77.885,77.922,430980000.0
2007-10-02 06:15:00,77.939,77.943,77.906,77.909,299510000.0
2007-10-02 06:20:00,77.906,77.958,77.9,77.928,449750000.0
2007-10-02 06:25:00,77.926,77.999,77.926,77.992,436130000.0
2007-10-02 06:30:00,77.993,77.993,77.962,77.991,41950000.0
2007-10-02 06:35:00,77.954,78.037,77.954,78.007,296460000.0
2007-10-02 06:40:00,78.016,78.063,78.005,78.027,326740000.0
2007-10-02 06:45:00,78.036,78.036,77.984,78.023,177940000.0
2007-10-02 06:50:00,78.031,78.054,77.983,77.994,429630000.0
2007-10-02 06:55:00,77.989,78.028,77.985,78.014,449800000.0
2007-10-02 07:00:00,78.047,78.074,78.013,78.016,372520000.0
2007-10-02 07:05:00,78.045,78.054,78.006,78.028,470760000.0
2007-10-02 07:10:00,78.011,78.063,78.011,78.042,366410000.0
2007-10-02 07:15:00,78.01,78.053,78.005,78.047,269740000.0
2007-10-02 07:20:00,78.016,78.082,78.009,78.052,448840000.0
2007-10-02 07:25:00,78.025,78.046,78.003,78.005,476050000.0
2007-10-02 07:30:00,78.039,78.039,78.01,78.031,384390000.0
2007-10-02 07:35:00,78.024,78.047,78.022,78.041,275420000.0
2007-10-02 07:40:00,78.035,78.04,78.0,78.015,315400000.0
2007-10-02 07:45:00,78.034,78.034,77.977,77.989,353760000.0
2007-10-02 07:50:00,77.979,78.004,77.967,77.977,595070000.0
2007-10-02 07:55:00,77.959,78.041,77.959,78.026,450060000.0
2007-10-02 08:00:00,78.025,78.025,77.93,77.97,412570000.0
2007-10-02 08:05:00,77.956,78.006,77.947,77.967,296440000.0
2007-10-02 08:10:00,77.967,77.973,77.828,77.856,324830000.0
2007-10-02 08:15:00,77.867,77.867,77.784,77.847,351310000.0
2007-10-02 08:20:00,77.839,77.865,77.734,77.734,398110000.0
2007-10-02 08:25:00,77.762,77.853,77.751,77.832,347040000.0
2007-10-02 08:30:00,77.832,77.832,77.745,77.759,407350000.0
2007-10-02 08:35:00,77.778,77.858,77.765,77.822,468390000.0
2007-10-02 08:40:00,77.821,77.854,77.779,77.805,360730000.0
2007-10-02 08:45:00,77.807,77.839,77.784,77.816,303010000.0
2007-10-02 08:50:00,77.847,77.865,77.803,77.853,448960000.0
2007-10-02 08:55:00,77.864,77.864,77.764,77.794,384530000.0
2007-10-02 09:00:00,77.778,77.824,77.727,77.822,317170000.0
2007-10-02 09:05:00,77.817,77.831,77.774,77.783,389680000.0
2007-10-02 09:10:00,77.794,77.846,77.786,77.825,418260000.0
2007-10-02 09:15:00,77.816,77.878,77.816,77.861,381290000.0
2007-10-02 09:20:00,77.874,77.896,77.846,77.891,420000000.0
2007-10-02 09:25:00,77.836,77.861,77.799,77.861,488870000.0
2007-10-02 09:30:00,77.869,77.88,77.81,77.82,203710000.0
2007-10-02 09:35:00,77.807,77.861,77.804,77.847,319040000.0
2007-10-02 09:40:00,77.83,77.869,77.827,77.84,640390000.0
2007-10-02 09:45:00,77.866,77.903,77.831,77.839,386020000.0
2007-10-02 09:50:00,77.861,77.907,77.818,77.821,401210000.0
2007-10-02 09:55:00,77.847,77.891,77.836,77.867,408010000.0
2007-10-02 10:00:00,77.882,77.896,77.843,77.867,390180000.0
2007-10-02 10:05:00,77.864,77.894,77.851,77.87,385210000.0
2007-10-02 10:10:00,77.862,77.948,77.862,77.94,400360000.0
2007-10-02 10:15:00,77.914,77.969,77.914,77.94,298230000.0
2007-10-02 10:20:00,77.952,78.042,77.952,78.018,487660000.0
2007-10-02 10:25:00,78.012,78.08,78.006,78.031,570400000.0
2007-10-02 10:30:00,78.064,78.075,78.011,78.011,528040000.0
2007-10-02 10:35:00,78.021,78.07,78.015,78.057,503910000.0
2007-10-02 10:40:00,78.048,78.112,78.041,78.091,398320000.0
2007-10-02 10:45:00,78.083,78.138,78.07,78.104,324470000.0
2007-10-02 10:50:00,78.11,78.135,78.086,78.09,450730000.0
2007-10-02 10:55:00,78.086,78.089,77.971,78.023,400780000.0
2007-10-02 11:00:00,78.027,78.027,77.964,77.981,564280000.0
2007-10-02 11:05:00,77.992,78.022,77.964,77.97,522440000.0
2007-10-02 11:10:00,77.989,78.023,77.952,78.001,506510000.0
2007-10-02 11:15:00,78.011,78.011,77.912,77.923,401150000.0
2007-10-02 11:20:00,77.944,77.944,77.852,77.86,371560000.0
2007-10-02 11:25:00,77.871,77.927,77.871,77.898,369830000.0
2007-10-02 11:30:00,77.869,77.917,77.867,77.888,361640000.0
2007-10-02 11:35:00,77.883,77.933,77.873,77.893,436710000.0
2007-10-02 11:40:00,77.886,77.914,77.853,77.896,253730000.0
2007-10-02 11:45:00,77.908,77.92,77.849,77.899,485040000.0
2007-10-02 11:50:00,77.909,77.94,77.884,77.904,520620000.0
2007-10-02 11:55:00,77.879,77.961,77.866,77.923,526410000.0
2007-10-02 12:00:00,77.954,77.963,77.908,77.908,560850000.0
2007-10-02 12:05:00,77.921,77.955,77.905,77.955,363940000.0
2007-10-02 12:10:00,77.941,77.988,77.923,77.923,456780000.0
2007-10-02 12:15:00,77.932,78.039,77.911,77.971,390210000.0
2007-10-02 12:20:00,77.959,78.015,77.956,77.987,379300000.0
2007-10-02 12:25:00,77.976,78.004,77.964,77.993,188470000.0
2007-10-02 12:30:00,78.01,78.01,77.935,77.976,403410000.0
2007-10-02 12:35:00,77.956,77.982,77.925,77.931,360230000.0
2007-10-02 12:40:00,77.942,78.01,77.942,77.961,263260000.0
2007-10-02 12:45:00,77.992,77.992,77.928,77.938,425210000.0
2007-10-02 12:50:00,77.93,77.993,77.927,77.982,235360000.0
2007-10-02 12:55:00,77.976,78.004,77.972,77.989,449470000.0
2007-10-02 13:00:00,78.003,78.014,77.964,77.97,402570000.0
2007-10-02 13:05:00,77.989,78.016,77.964,78.011,514300000.0
2007-10-02 13:10:00,77.994,78.01,77.969,78.005,563390000.0
2007-10-02 13:15:00,78.015,78.048,77.993,78.018,348510000.0
2007-10-02 13:20:00,78.03,78.063,78.014,78.054,462160000.0
2007-10-02 13:25:00,78.018,78.084,78.011,78.025,573170000.0
2007-10-02 13:30:00,78.075,78.079,77.975,77.982,439240000.0
2007-10-02 13:35:00,77.99,78.066,77.975,78.003,604460000.0
2007-10-02 13:40:00,77.985,78.082,77.974,78.058,408620000.0
2007-10-02 13:45:00,78.035,78.056,78.002,78.04,345680000.0
2007-10-02 13:50:00,78.048,78.067,78.006,78.006,287620000.0
2007-10-02 13:55:00,78.025,78.05,77.972,77.989,483870000.0
2007-10-02 14:00:00,78.006,78.03,77.968,78.019,606510000.0
2007-10-02 14:05:00,78.027,78.053,78.003,78.028,539050000.0
2007-10-02 14:10:00,78.054,78.054,77.992,78.011,431880000.0
2007-10-02 14:15:00,78.047,78.048,77.993,78.014,426780000.0
2007-10-02 14:20:00,78.029,78.141,78.029,78.129,458990000.0
2007-10-02 14:25:00,78.142,78.193,78.136,78.142,425300000.0
2007-10-02 14:30:00,78.132,78.199,78.126,78.167,354670000.0
2007-10-02 14:35:00,78.199,78.247,78.168,78.206,424010000.0
2007-10-02 14:40:00,78.194,78.239,78.171,78.177,330930000.0
2007-10-02 14:45:00,78.21,78.235,78.171,78.198,425710000.0
2007-10-02 14:50:00,78.181,78.214,78.162,78.204,443070000.0
2007-10-02 14:55:00,78.173,78.205,78.157,78.16,449960000.0
2007-10-02 15:00:00,78.152,78.179,78.091,78.116,606750000.0
2007-10-02 15:05:00,78.081,78.154,78.071,78.12,557260000.0
2007-10-02 15:10:00,78.114,78.138,78.081,78.096,543740000.0
2007-10-02 15:15:00,78.101,78.113,78.05,78.08,429600000.0
2007-10-02 15:20:00,78.102,78.147,78.084,78.12,421980000.0
2007-10-02 15:25:00,78.128,78.17,78.115,78.135,425970000.0
2007-10-02 15:30:00,78.109,78.135,78.061,78.061,463940000.0
2007-10-02 15:35:00,78.08,78.142,78.073,78.136,393540000.0
2007-10-02 15:40:00,78.129,78.162,78.099,78.107,382250000.0
2007-10-02 15:45:00,78.104,78.13,78.085,78.085,367510000.0
2007-10-02 15:50:00,78.071,78.094,78.034,78.062,256550000.0
2007-10-02 15:55:00,78.054,78.084,78.003,78.025,492540000.0
2007-10-02 16:00:00,78.017,78.032,77.933,78.01,546370000.0
2007-10-02 16:05:00,78.013,78.061,77.997,78.041,509210000.0
2007-10-02 16:10:00,78.049,78.146,78.034,78.11,578700000.0
2007-10-02 16:15:00,78.139,78.139,78.064,78.075,354980000.0
2007-10-02 16:20:00,78.065,78.108,78.029,78.029,493450000.0
2007-10-02 16:25:00,78.008,78.055,77.99,77.996,446940000.0
2007-10-02 16:30:00,78.003,78.003,77.926,77.974,368000000.0
2007-10-02 16:35:00,77.961,77.99,77.929,77.95,386620000.0
2007-10-02 16:40:00,77.962,77.985,77.934,77.953,319160000.0
2007-10-02 16:45:00,77.957,77.991,77.933,77.933,524370000.0
2007-10-02 16:50:00,77.941,78.023,77.911,77.965,571740000.0
2007-10-02 16:55:00,77.948,78.024,77.938,77.997,565470000.0
2007-10-02 17:00:00,77.994,78.026,77.954,77.976,477770000.0
2007-10-02 17:05:00,77.97,77.998,77.929,77.956,305050000.0
2007-10-02 17:10:00,77.927,77.963,77.915,77.919,339470000.0
2007-10-02 17:15:00,77.934,77.962,77.916,77.923,537100000.0
2007-10-02 17:20:00,77.929,78.01,77.926,77.964,513590000.0
2007-10-02 17:25:00,77.974,78.016,77.962,77.967,558510000.0
2007-10-02 17:30:00,77.992,78.006,77.96,77.998,444490000.0
2007-10-02 17:35:00,77.973,78.003,77.963,77.985,400740000.0
2007-10-02 17:40:00,77.983,78.039,77.983,78.019,507710000.0
2007-10-02 17:45:00,78.054,78.054,77.976,77.988,368310000.0
2007-10-02 17:50:00,77.979,78.023,77.979,78.005,355700000.0
2007-10-02 17:55:00,77.992,78.036,77.991,78.022,439490000.0
2007-10-02 18:00:00,78.029,78.051,77.99,78.038,292050000.0
2007-10-02 18:05:00,78.032,78.074,78.02,78.02,334550000.0
2007-10-02 18:10:00,78.012,78.06,78.004,78.014,538880000.0
2007-10-02 18:15:00,78.041,78.064,78.014,78.063,426310000.0
2007-10-02 18:20:00,78.045,78.078,78.033,78.039,566730000.0
2007-10-02 18:25:00,78.049,78.084,78.033,78.046,333710000.0
2007-10-02 18:30:00,78.083,78.083,78.004,78.022,293680000.0
2007-10-02 18:35:00,78.011,78.048,77.997,78.048,570090000.0
2007-10-02 18:40:00,78.018,78.052,77.972,77.981,472380000.0
2007-10-02 18:45:00,78.021,78.021,77.963,78.001,510160000.0
2007-10-02 18:50:00,77.995,78.031,77.964,77.969,428400000.0
2007-10-02 18:55:00,77.989,78.028,77.986,78.025,510970000.0
2007-10-02 19:00:00,78.038,78.038,77.989,78.018,316930000.0
2007-10-02 19:05:00,77.991,78.025,77.991,78.01,562060000.0
2007-10-02 19:10:00,78.002,78.035,77.993,78.008,255320000.0
2007-10-02 19:15:00,78.027,78.027,77.966,77.966,440420000.0
2007-10-02 19:20:00,77.968,78.023,77.959,77.978,641580000.0
2007-10-02 19:25:00,77.973,78.0,77.944,77.955,379030000.0
2007-10-02 19:30:00,77.986,77.987,77.95,77.964,455730000.0
2007-10-02 19:35:00,77.959,77.985,77.947,77.985,346750000.0
2007-10-02 19:40:00,77.96,77.977,77.954,77.958,209220000.0
2007-10-02 19:45:00,77.994,78.025,77.965,77.997,664610000.0
2007-10-02 19:50:00,77.991,78.053,77.991,78.034,450460000.0
2007-10-02 19:55:00,78.025,78.054,78.007,78.046,331670000.0
2007-10-02 20:00:00,78.052,78.071,78.024,78.033,487030000.0
2007-10-02 20:05:00,78.071,78.074,78.044,78.058,117720000.0
2007-10-02 20:10:00,78.043,78.092,78.042,78.077,427720000.0
2007-10-02 20:15:00,78.089,78.092,78.059,78.088,300860000.0
2007-10-02 20:20:00,78.069,78.108,78.052,78.071,493370000.0
2007-10-02 20:25:00,78.059,78.097,78.059,78.067,221860000.0
2007-10-02 20:30:00,78.092,78.092,78.042,78.042,171850000.0
2007-10-02 20:35:00,78.063,78.101,78.051,78.094,234420000.0
2007-10-02 20:40:00,78.089,78.126,78.061,78.092,450350000.0
2007-10-02 20:45:00,78.091,78.107,78.052,78.09,205560000.0
2007-10-02 20:50:00,78.087,78.115,78.052,78.065,199410000.0
2007-10-02 20:55:00,78.068,78.13,78.061,78.087,400170000.0
2007-10-02 21:00:00,78.08,78.125,78.073,78.084,380980000.0
2007-10-02 21:05:00,78.069,78.097,78.057,78.081,411990000.0
2007-10-02 21:10:00,78.071,78.083,78.028,78.036,274180000.0
2007-10-02 21:15:00,78.073,78.097,78.043,78.061,400020000.0
2007-10-02 21:20:00,78.068,78.102,78.047,78.053,282930000.0
2007-10-02 21:25:00,78.065,78.098,78.065,78.09,171490000.0
2007-10-02 21:30:00,78.088,78.088,78.028,78.051,268680000.0
2007-10-02 21:35:00,78.058,78.102,78.052,78.071,273380000.0
2007-10-02 21:40:00,78.076,78.108,78.069,78.089,221810000.0
2007-10-02 21:45:00,78.116,78.116,78.078,78.095,343100000.0
2007-10-02 21:50:00,78.098,78.106,78.061,78.061,276830000.0
2007-10-02 21:55:00,78.054,78.106,78.049,78.064,216930000.0
2007-10-02 22:00:00,78.084,78.116,78.057,78.112,179200000.0
2007-10-02 22:05:00,78.068,78.078,78.052,78.067,256440000.0
2007-10-02 22:10:00,78.054,78.108,78.052,78.07,392500000.0
2007-10-02 22:15:00,78.083,78.09,78.046,78.052,446950000.0
2007-10-02 22:20:00,78.095,78.099,78.052,78.052,135200000.0
2007-10-02 22:25:00,78.041,78.077,78.04,78.06,220770000.0
2007-10-02 22:30:00,78.091,78.091,78.05,78.054,143310000.0
2007-10-02 22:35:00,78.05,78.086,78.047,78.072,156520000.0
2007-10-02 22:40:00,78.06,78.098,78.06,78.092,126250000.0
2007-10-02 22:45:00,78.106,78.106,78.033,78.033,125550000.0
2007-10-02 22:50:00,78.017,78.054,78.012,78.044,65770000.0
2007-10-02 22:55:00,78.026,78.055,78.026,78.049,112970000.0
2007-10-02 23:00:00,78.061,78.079,78.033,78.046,246010000.0
2007-10-02 23:05:00,78.027,78.059,78.017,78.05,122190000.0
2007-10-02 23:10:00,78.065,78.066,78.025,78.025,89060000.0
2007-10-02 23:15:00,78.06,78.06,78.023,78.038,91250000.0
2007-10-02 23:20:00,78.023,78.047,78.001,78.039,168440000.0
2007-10-02 23:25:00,78.052,78.058,78.047,78.047,128770000.0
2007-10-02 23:30:00,78.055,78.064,78.023,78.023,85270000.0
2007-10-02 23:35:00,78.025,78.051,78.021,78.04,320560000.0
2007-10-02 23:40:00,78.04,78.077,78.02,78.02,289030000.0
2007-10-02 23:45:00,78.045,78.047,77.997,77.997,259040000.0
2007-10-02 23:50:00,77.997,77.998,77.97,77.975,315120000.0
2007-10-02 23:55:00,77.978,77.993,77.96,77.968,368980000.0
2007-10-03 00:00:00,77.993,78.012,77.967,77.996,304140000.0
2007-10-03 00:05:00,77.989,78.056,77.988,78.048,337660000.0
2007-10-03 00:10:00,78.005,78.047,78.0,78.041,129800000.0
2007-10-03 00:15:00,78.043,78.057,77.998,77.998,191190000.0
2007-10-03 00:20:00,78.021,78.029,78.018,78.021,258440000.0
2007-10-03 00:25:00,78.036,78.036,78.03,78.03,27600000.0
2007-10-03 00:30:00,78.057,78.057,78.039,78.039,156210000.0
2007-10-03 00:35:00,78.032,78.039,78.028,78.03,191270000.0
2007-10-03 00:40:00,78.025,78.026,78.021,78.021,77510000.0
2007-10-03 00:45:00,78.025,78.047,78.02,78.039,69460000.0
2007-10-03 00:50:00,78.054,78.059,77.98,78.049,373030000.0
2007-10-03 00:55:00,78.033,78.033,77.979,77.997,212860000.0
2007-10-03 01:00:00,78.043,78.043,77.989,77.997,252500000.0
2007-10-03 01:05:00,78.008,78.043,77.964,77.974,173720000.0
2007-10-03 01:10:00,77.979,78.031,77.979,77.99,282560000.0
2007-10-03 01:15:00,78.023,78.023,77.949,77.963,259960000.0
2007-10-03 01:20:00,77.993,77.993,77.913,77.928,271220000.0
2007-10-03 01:25:00,77.912,77.964,77.9,77.906,176530000.0
2007-10-03 01:30:00,77.942,77.942,77.895,77.928,284260000.0
2007-10-03 01:35:00,77.917,77.986,77.917,77.933,278860000.0
2007-10-03 01:40:00,77.921,77.989,77.919,77.92,460480000.0
2007-10-03 01:45:00,77.946,77.946,77.906,77.907,447830000.0
2007-10-03 01:50:00,77.9,77.945,77.889,77.939,501610000.0
2007-10-03 01:55:00,77.901,77.943,77.89,77.904,205960000.0
2007-10-03 02:00:00,77.935,77.953,77.896,77.913,394440000.0
2007-10-03 02:05:00,77.906,77.923,77.868,77.892,468280000.0
2007-10-03 02:10:00,77.898,77.93,77.89,77.905,498050000.0
2007-10-03 02:15:00,77.952,77.967,77.909,77.909,374860000.0
2007-10-03 02:20:00,77.91,77.915,77.867,77.89,482750000.0
2007-10-03 02:25:00,77.898,77.927,77.886,77.904,347970000.0
2007-10-03 02:30:00,77.934,77.944,77.892,77.894,436340000.0
2007-10-03 02:35:00,77.903,77.947,77.902,77.929,427810000.0
2007-10-03 02:40:00,77.938,77.991,77.929,77.949,443430000.0
2007-10-03 02:45:00,77.98,77.998,77.945,77.955,383740000.0
2007-10-03 02:50:00,77.943,77.984,77.917,77.917,391030000.0
2007-10-03 02:55:00,77.921,77.995,77.921,77.977,464770000.0
2007-10-03 03:00:00,78.001,78.015,77.973,77.994,479310000.0
2007-10-03 03:05:00,78.011,78.022,77.973,77.995,395030000.0
2007-10-03 03:10:00,77.987,78.009,77.964,77.964,483570000.0
2007-10-03 03:15:00,77.979,77.979,77.895,77.897,191380000.0
2007-10-03 03:20:00,77.903,77.943,77.89,77.895,347060000.0
2007-10-03 03:25:00,77.897,77.943,77.886,77.904,169560000.0
2007-10-03 03:30:00,77.914,77.921,77.871,77.885,188230000.0
2007-10-03 03:35:00,77.886,77.92,77.878,77.899,448770000.0
2007-10-03 03:40:00,77.921,77.93,77.885,77.905,451590000.0
2007-10-03 03:45:00,77.945,77.969,77.91,77.954,466340000.0
2007-10-03 03:50:00,77.967,78.024,77.967,78.014,298370000.0
2007-10-03 03:55:00,77.998,78.11,77.998,78.079,366670000.0
2007-10-03 04:00:00,78.083,78.111,78.054,78.089,441150000.0
2007-10-03 04:05:00,78.068,78.106,78.059,78.066,430890000.0
2007-10-03 04:10:00,78.075,78.104,78.042,78.083,447700000.0
2007-10-03 04:15:00,78.087,78.087,78.055,78.076,282860000.0
2007-10-03 04:20:00,78.056,78.098,78.038,78.062,527160000.0
2007-10-03 04:25:00,78.033,78.101,78.033,78.06,504350000.0
2007-10-03 04:30:00,78.099,78.124,78.066,78.102,174050000.0
2007-10-03 04:35:00,78.107,78.146,78.089,78.101,397460000.0
2007-10-03 04:40:00,78.083,78.122,78.082,78.112,152610000.0
2007-10-03 04:45:00,78.137,78.137,78.072,78.087,299600000.0
2007-10-03 04:50:00,78.086,78.13,78.071,78.11,378420000.0
2007-10-03 04:55:00,78.111,78.115,78.089,78.094,288100000.0
2007-10-03 05:00:00,78.108,78.108,78.035,78.038,179760000.0
2007-10-03 05:05:00,78.047,78.082,78.033,78.065,302120000.0
2007-10-03 05:10:00,78.029,78.079,78.029,78.068,123270000.0
2007-10-03 05:15:00,78.085,78.085,78.02,78.024,286900000.0
2007-10-03 05:20:00,78.032,78.072,78.027,78.054,291300000.0
2007-10-03 05:25:00,78.079,78.086,78.052,78.057,265010000.0
2007-10-03 05:30:00,78.107,78.107,78.063,78.068,372860000.0
2007-10-03 05:35:00,78.055,78.115,78.055,78.1,301690000.0
2007-10-03 05:40:00,78.091,78.134,78.078,78.112,156200000.0
2007-10-03 05:45:00,78.133,78.133,78.077,78.117,334510000.0
2007-10-03 05:50:00,78.084,78.127,78.07,78.088,318720000.0
2007-10-03 05:55:00,78.083,78.119,78.073,78.083,447100000.0
2007-10-03 06:00:00,78.107,78.129,78.083,78.09,281880000.0
2007-10-03 06:05:00,78.093,78.142,78.086,78.094,286550000.0
2007-10-03 06:10:00,78.085,78.144,78.085,78.144,286620000.0
2007-10-03 06:15:00,78.145,78.172,78.081,78.131,372530000.0
2007-10-03 06:20:00,78.148,78.187,78.138,78.151,158090000.0
2007-10-03 06:25:00,78.114,78.165,78.114,78.135,438250000.0
2007-10-03 06:30:00,78.148,78.175,78.139,78.156,159670000.0
2007-10-03 06:35:00,78.164,78.181,78.139,78.179,154560000.0
2007-10-03 06:40:00,78.171,78.185,78.15,78.153,292680000.0
2007-10-03 06:45:00,78.184,78.184,78.144,78.174,173830000.0
2007-10-03 06:50:00,78.158,78.213,78.157,78.192,282460000.0
2007-10-03 06:55:00,78.194,78.196,78.188,78.191,135240000.0
2007-10-03 07:00:00,78.196,78.217,78.187,78.193,232220000.0
2007-10-03 07:05:00,78.193,78.222,78.174,78.175,472430000.0
2007-10-03 07:10:00,78.163,78.204,78.162,78.168,462680000.0
2007-10-03 07:15:00,78.185,78.213,78.173,78.187,267050000.0
2007-10-03 07:20:00,78.202,78.202,78.162,78.185,364090000.0
2007-10-03 07:25:00,78.173,78.199,78.147,78.154,482690000.0
2007-10-03 07:30:00,78.181,78.186,78.141,78.144,459090000.0
2007-10-03 07:35:00,78.134,78.191,78.134,78.164,419810000.0
2007-10-03 07:40:00,78.168,78.197,78.148,78.174,333920000.0
2007-10-03 07:45:00,78.174,78.209,78.174,78.198,151010000.0
2007-10-03 07:50:00,78.181,78.234,78.181,78.218,620510000.0
2007-10-03 07:55:00,78.201,78.257,78.15,78.166,463320000.0
2007-10-03 08:00:00,78.132,78.228,78.127,78.212,454720000.0
2007-10-03 08:05:00,78.197,78.233,78.165,78.189,269010000.0
2007-10-03 08:10:00,78.18,78.234,78.166,78.192,321400000.0
2007-10-03 08:15:00,78.221,78.238,78.18,78.221,345330000.0
2007-10-03 08:20:00,78.237,78.271,78.215,78.26,421870000.0
2007-10-03 08:25:00,78.284,78.305,78.24,78.291,356070000.0
2007-10-03 08:30:00,78.262,78.345,78.262,78.315,412200000.0
2007-10-03 08:35:00,78.303,78.358,78.303,78.325,475110000.0
2007-10-03 08:40:00,78.322,78.412,78.316,78.391,358020000.0
2007-10-03 08:45:00,78.392,78.456,78.366,78.454,303380000.0
2007-10-03 08:50:00,78.443,78.58,78.407,78.53,423490000.0
2007-10-03 08:55:00,78.541,78.582,78.493,78.575,403240000.0
2007-10-03 09:00:00,78.575,78.584,78.503,78.567,324330000.0
2007-10-03 09:05:00,78.541,78.592,78.534,78.558,377420000.0
2007-10-03 09:10:00,78.527,78.563,78.5,78.511,420990000.0
2007-10-03 09:15:00,78.539,78.555,78.501,78.515,382460000.0
2007-10-03 09:20:00,78.516,78.548,78.454,78.471,290070000.0
2007-10-03 09:25:00,78.458,78.51,78.452,78.462,431790000.0
2007-10-03 09:30:00,78.492,78.492,78.431,78.441,189550000.0
2007-10-03 09:35:00,78.424,78.437,78.351,78.396,353010000.0
2007-10-03 09:40:00,78.412,78.412,78.318,78.321,609150000.0
2007-10-03 09:45:00,78.353,78.359,78.31,78.331,387420000.0
2007-10-03 09:50:00,78.316,78.332,78.244,78.26,395550000.0
2007-10-03 09:55:00,78.25,78.291,78.246,78.291,386370000.0
2007-10-03 10:00:00,78.287,78.36,78.282,78.339,367420000.0
2007-10-03 10:05:00,78.302,78.346,78.295,78.313,351300000.0
2007-10-03 10:10:00,78.327,78.363,78.308,78.351,388610000.0
2007-10-03 10:15:00,78.377,78.421,78.357,78.388,280590000.0
2007-10-03 10:20:00,78.381,78.443,78.373,78.404,471380000.0
2007-10-03 10:25:00,78.392,78.423,78.382,78.403,469600000.0
2007-10-03 10:30:00,78.395,78.429,78.364,78.385,528550000.0
2007-10-03 10:35:00,78.409,78.432,78.388,78.424,513630000.0
2007-10-03 10:40:00,78.42,78.427,78.359,78.367,394720000.0
2007-10-03 10:45:00,78.386,78.419,78.35,78.376,341170000.0
2007-10-03 10:50:00,78.382,78.419,78.352,78.396,445470000.0
2007-10-03 10:55:00,78.383,78.434,78.377,78.415,443120000.0
2007-10-03 11:00:00,78.423,78.423,78.35,78.391,562100000.0
2007-10-03 11:05:00,78.399,78.418,78.36,78.37,476270000.0
2007-10-03 11:10:00,78.376,78.44,78.37,78.4,564720000.0
2007-10-03 11:15:00,78.434,78.434,78.373,78.383,401770000.0
2007-10-03 11:20:00,78.373,78.427,78.37,78.418,366080000.0
2007-10-03 11:25:00,78.408,78.434,78.389,78.423,293490000.0
2007-10-03 11:30:00,78.434,78.434,78.384,78.392,272350000.0
2007-10-03 11:35:00,78.413,78.423,78.358,78.423,429910000.0
2007-10-03 11:40:00,78.412,78.458,78.404,78.448,243950000.0
2007-10-03 11:45:00,78.465,78.465,78.411,78.431,476560000.0
2007-10-03 11:50:00,78.422,78.468,78.422,78.466,542920000.0
2007-10-03 11:55:00,78.45,78.483,78.44,78.483,499090000.0
2007-10-03 12:00:00,78.491,78.491,78.448,78.455,548130000.0
2007-10-03 12:05:00,78.485,78.503,78.466,78.495,344130000.0
2007-10-03 12:10:00,78.49,78.511,78.46,78.486,433080000.0
2007-10-03 12:15:00,78.524,78.524,78.475,78.487,387620000.0
2007-10-03 12:20:00,78.473,78.495,78.451,78.462,374180000.0
2007-10-03 12:25:00,78.469,78.512,78.449,78.466,385090000.0
2007-10-03 12:30:00,78.502,78.502,78.455,78.481,428930000.0
2007-10-03 12:35:00,78.47,78.525,78.47,78.505,355510000.0
2007-10-03 12:40:00,78.488,78.523,78.473,78.483,361640000.0
2007-10-03 12:45:00,78.514,78.516,78.47,78.5,438150000.0
2007-10-03 12:50:00,78.485,78.527,78.466,78.526,206490000.0
2007-10-03 12:55:00,78.509,78.554,78.498,78.505,432600000.0
2007-10-03 13:00:00,78.529,78.534,78.473,78.49,447110000.0
2007-10-03 13:05:00,78.498,78.541,78.49,78.496,485780000.0
2007-10-03 13:10:00,78.498,78.523,78.48,78.507,446330000.0
2007-10-03 13:15:00,78.502,78.556,78.502,78.504,351570000.0
2007-10-03 13:20:00,78.512,78.554,78.504,78.519,431800000.0
2007-10-03 13:25:00,78.513,78.544,78.503,78.516,483240000.0
2007-10-03 13:30:00,78.547,78.547,78.482,78.513,469210000.0
2007-10-03 13:35:00,78.479,78.512,78.45,78.486,641370000.0
2007-10-03 13:40:00,78.451,78.491,78.43,78.466,424180000.0
2007-10-03 13:45:00,78.473,78.473,78.425,78.45,324020000.0
2007-10-03 13:50:00,78.449,78.474,78.414,78.424,332650000.0
2007-10-03 13:55:00,78.432,78.451,78.403,78.441,529480000.0
2007-10-03 14:00:00,78.452,78.452,78.388,78.403,598520000.0
2007-10-03 14:05:00,78.407,78.443,78.4,78.42,554760000.0
2007-10-03 14:10:00,78.434,78.448,78.399,78.426,462690000.0
2007-10-03 14:15:00,78.428,78.501,78.413,78.474,430180000.0
2007-10-03 14:20:00,78.497,78.497,78.431,78.433,461670000.0
2007-10-03 14:25:00,78.441,78.498,78.437,78.484,442220000.0
2007-10-03 14:30:00,78.476,78.484,78.448,78.479,284740000.0
2007-10-03 14:35:00,78.47,78.55,78.456,78.518,412500000.0
2007-10-03 14:40:00,78.491,78.545,78.491,78.518,350440000.0
2007-10-03 14:45:00,78.553,78.624,78.521,78.613,432100000.0
2007-10-03 14:50:00,78.637,78.671,78.613,78.632,492540000.0
2007-10-03 14:55:00,78.643,78.652,78.602,78.635,496820000.0
2007-10-03 15:00:00,78.664,78.723,78.62,78.701,613520000.0
2007-10-03 15:05:00,78.719,78.75,78.678,78.714,594400000.0
2007-10-03 15:10:00,78.699,78.721,78.668,78.694,552720000.0
2007-10-03 15:15:00,78.723,78.723,78.673,78.678,428920000.0
2007-10-03 15:20:00,78.703,78.775,78.682,78.743,268130000.0
2007-10-03 15:25:00,78.731,78.786,78.718,78.752,378930000.0
2007-10-03 15:30:00,78.767,78.781,78.737,78.738,446870000.0
2007-10-03 15:35:00,78.727,78.762,78.722,78.733,377110000.0
2007-10-03 15:40:00,78.722,78.762,78.692,78.699,357520000.0
2007-10-03 15:45:00,78.729,78.74,78.671,78.68,456270000.0
2007-10-03 15:50:00,78.689,78.721,78.659,78.695,251530000.0
2007-10-03 15:55:00,78.682,78.692,78.644,78.673,484060000.0
2007-10-03 16:00:00,78.685,78.74,78.665,78.716,539430000.0
2007-10-03 16:05:00,78.712,78.783,78.712,78.761,510540000.0
2007-10-03 16:10:00,78.789,78.814,78.762,78.795,575360000.0
2007-10-03 16:15:00,78.842,78.857,78.783,78.817,362430000.0
2007-10-03 16:20:00,78.811,78.875,78.796,78.819,502530000.0
2007-10-03 16:25:00,78.823,78.84,78.775,78.812,442000000.0
2007-10-03 16:30:00,78.81,78.861,78.81,78.811,358340000.0
2007-10-03 16:35:00,78.825,78.863,78.815,78.832,369470000.0
2007-10-03 16:40:00,78.843,78.863,78.815,78.831,317330000.0
2007-10-03 16:45:00,78.873,78.873,78.806,78.843,518240000.0
2007-10-03 16:50:00,78.838,78.874,78.816,78.87,570060000.0
2007-10-03 16:55:00,78.837,78.894,78.834,78.894,522380000.0
2007-10-03 17:00:00,78.905,78.914,78.818,78.819,473430000.0
2007-10-03 17:05:00,78.826,78.868,78.805,78.86,432040000.0
2007-10-03 17:10:00,78.852,78.861,78.832,78.847,245420000.0
2007-10-03 17:15:00,78.874,78.894,78.847,78.894,532490000.0
2007-10-03 17:20:00,78.881,78.891,78.814,78.814,496310000.0
2007-10-03 17:25:00,78.822,78.824,78.776,78.806,552490000.0
2007-10-03 17:30:00,78.791,78.878,78.782,78.837,438300000.0
2007-10-03 17:35:00,78.837,78.891,78.785,78.8,392480000.0
2007-10-03 17:40:00,78.836,78.884,78.814,78.884,486610000.0
2007-10-03 17:45:00,78.891,78.947,78.843,78.902,375570000.0
2007-10-03 17:50:00,78.924,78.927,78.882,78.883,347980000.0
2007-10-03 17:55:00,78.879,78.894,78.839,78.839,336990000.0
2007-10-03 18:00:00,78.867,78.886,78.836,78.857,302030000.0
2007-10-03 18:05:00,78.848,78.893,78.846,78.849,430860000.0
2007-10-03 18:10:00,78.873,78.873,78.809,78.81,591170000.0
2007-10-03 18:15:00,78.823,78.863,78.797,78.812,481910000.0
2007-10-03 18:20:00,78.845,78.855,78.771,78.802,622220000.0
2007-10-03 18:25:00,78.763,78.787,78.724,78.748,436840000.0
2007-10-03 18:30:00,78.773,78.773,78.718,78.753,390430000.0
2007-10-03 18:35:00,78.741,78.783,78.735,78.741,621390000.0
2007-10-03 18:40:00,78.731,78.775,78.718,78.72,424910000.0
2007-10-03 18:45:00,78.753,78.753,78.686,78.686,447960000.0
2007-10-03 18:50:00,78.691,78.735,78.68,78.718,395910000.0
2007-10-03 18:55:00,78.71,78.753,78.671,78.714,445690000.0
2007-10-03 19:00:00,78.721,78.732,78.675,78.685,410130000.0
2007-10-03 19:05:00,78.685,78.712,78.669,78.7,531240000.0
2007-10-03 19:10:00,78.688,78.69,78.652,78.668,447730000.0
2007-10-03 19:15:00,78.678,78.703,78.627,78.668,423380000.0
2007-10-03 19:20:00,78.677,78.693,78.643,78.643,640520000.0
2007-10-03 19:25:00,78.65,78.702,78.65,78.693,483740000.0
2007-10-03 19:30:00,78.704,78.737,78.686,78.73,351260000.0
2007-10-03 19:35:00,78.705,78.773,78.699,78.761,397140000.0
2007-10-03 19:40:00,78.742,78.76,78.708,78.734,309250000.0
2007-10-03 19:45:00,78.743,78.743,78.701,78.734,657060000.0
2007-10-03 19:50:00,78.744,78.763,78.718,78.737,377350000.0
2007-10-03 19:55:00,78.711,78.736,78.665,78.687,358630000.0
2007-10-03 20:00:00,78.685,78.709,78.647,78.651,529360000.0
2007-10-03 20:05:00,78.664,78.689,78.642,78.672,249520000.0
2007-10-03 20:10:00,78.672,78.703,78.66,78.694,412800000.0
2007-10-03 20:15:00,78.72,78.72,78.651,78.672,260970000.0
2007-10-03 20:20:00,78.658,78.691,78.645,78.687,462260000.0
2007-10-03 20:25:00,78.676,78.695,78.664,78.695,308010000.0
2007-10-03 20:30:00,78.704,78.713,78.674,78.697,186410000.0
2007-10-03 20:35:00,78.684,78.713,78.683,78.703,235040000.0
2007-10-03 20:40:00,78.695,78.707,78.662,78.678,462980000.0
2007-10-03 20:45:00,78.698,78.698,78.654,78.682,203530000.0
2007-10-03 20:50:00,78.67,78.717,78.661,78.711,198320000.0
2007-10-03 20:55:00,78.697,78.726,78.688,78.71,261920000.0
2007-10-03 21:00:00,78.716,78.718,78.662,78.667,199660000.0
2007-10-03 21:05:00,78.726,78.735,78.677,78.713,388870000.0
2007-10-03 21:10:00,78.71,78.754,78.691,78.705,240800000.0
2007-10-03 21:15:00,78.752,78.752,78.69,78.694,485730000.0
2007-10-03 21:20:00,78.704,78.758,78.686,78.708,301630000.0
2007-10-03 21:25:00,78.697,78.729,78.66,78.675,404040000.0
2007-10-03 21:30:00,78.707,78.718,78.67,78.683,242700000.0
2007-10-03 21:35:00,78.68,78.751,78.677,78.721,328340000.0
2007-10-03 21:40:00,78.7,78.741,78.697,78.706,199250000.0
2007-10-03 21:45:00,78.747,78.747,78.698,78.698,361340000.0
2007-10-03 21:50:00,78.69,78.741,78.683,78.728,333190000.0
2007-10-03 21:55:00,78.699,78.743,78.696,78.716,288500000.0
2007-10-03 22:00:00,78.778,78.778,78.709,78.713,275180000.0
2007-10-03 22:05:00,78.698,78.753,78.698,78.747,182380000.0
2007-10-03 22:10:00,78.686,78.759,78.685,78.715,396070000.0
2007-10-03 22:15:00,78.765,78.766,78.705,78.715,322860000.0
2007-10-03 22:20:00,78.749,78.749,78.697,78.739,176230000.0
2007-10-03 22:25:00,78.709,78.763,78.706,78.709,138930000.0
2007-10-03 22:30:00,78.751,78.751,78.701,78.709,139650000.0
2007-10-03 22:35:00,78.763,78.763,78.697,78.711,135380000.0
2007-10-03 22:40:00,78.744,78.744,78.71,78.71,236550000.0
2007-10-03 22:45:00,78.75,78.75,78.702,78.71,146350000.0
2007-10-03 22:50:00,78.702,78.747,78.694,78.742,75010000.0
2007-10-03 22:55:00,78.704,78.745,78.69,78.705,149700000.0
2007-10-03 23:00:00,78.718,78.755,78.693,78.752,343190000.0
2007-10-03 23:05:00,78.716,78.737,78.688,78.729,90880000.0
2007-10-03 23:10:00,78.735,78.737,78.702,78.702,80420000.0
2007-10-03 23:15:00,78.732,78.738,78.698,78.714,228120000.0
2007-10-03 23:20:00,78.706,78.747,78.699,78.712,237960000.0
2007-10-03 23:25:00,78.7,78.731,78.699,78.699,193160000.0
2007-10-03 23:30:00,78.743,78.753,78.702,78.705,268490000.0
2007-10-03 23:35:00,78.753,78.753,78.716,78.739,202680000.0
2007-10-03 23:40:00,78.742,78.742,78.698,78.705,181590000.0
2007-10-03 23:45:00,78.729,78.729,78.695,78.695,196150000.0
2007-10-03 23:50:00,78.702,78.741,78.679,78.684,289780000.0
2007-10-03 23:55:00,78.687,78.718,78.678,78.686,285140000.0
2007-10-04 00:00:00,78.729,78.729,78.658,78.672,245900000.0
2007-10-04 00:05:00,78.696,78.702,78.656,78.67,191400000.0
2007-10-04 00:10:00,78.658,78.709,78.643,78.643,223770000.0
2007-10-04 00:15:00,78.672,78.672,78.62,78.629,238600000.0
2007-10-04 00:20:00,78.637,78.675,78.618,78.646,296540000.0
2007-10-04 00:25:00,78.63,78.676,78.63,78.66,207590000.0
2007-10-04 00:30:00,78.684,78.684,78.63,78.63,270860000.0
2007-10-04 00:35:00,78.637,78.661,78.625,78.648,124460000.0
2007-10-04 00:40:00,78.657,78.658,78.65,78.65,85020000.0
2007-10-04 00:45:00,78.655,78.655,78.633,78.633,116190000.0
2007-10-04 00:50:00,78.654,78.671,78.639,78.642,350970000.0
2007-10-04 00:55:00,78.645,78.645,78.595,78.595,436370000.0
2007-10-04 01:00:00,78.625,78.625,78.579,78.585,237820000.0
2007-10-04 01:05:00,78.578,78.621,78.578,78.595,269450000.0
2007-10-04 01:10:00,78.598,78.616,78.59,78.598,174650000.0
2007-10-04 01:15:00,78.636,78.637,78.589,78.611,203100000.0
2007-10-04 01:20:00,78.618,78.644,78.599,78.613,267530000.0
2007-10-04 01:25:00,78.62,78.649,78.612,78.628,176930000.0
2007-10-04 01:30:00,78.654,78.674,78.639,78.646,280510000.0
2007-10-04 01:35:00,78.674,78.674,78.637,78.637,399380000.0
2007-10-04 01:40:00,78.634,78.664,78.628,78.636,296970000.0
2007-10-04 01:45:00,78.677,78.685,78.64,78.668,418970000.0
2007-10-04 01:50:00,78.657,78.687,78.629,78.663,504880000.0
2007-10-04 01:55:00,78.666,78.698,78.653,78.654,228850000.0
2007-10-04 02:00:00,78.645,78.649,78.612,78.628,400380000.0
2007-10-04 02:05:00,78.621,78.645,78.607,78.617,450260000.0
2007-10-04 02:10:00,78.604,78.605,78.572,78.578,493910000.0
2007-10-04 02:15:00,78.601,78.601,78.523,78.526,458290000.0
2007-10-04 02:20:00,78.533,78.566,78.528,78.551,506150000.0
2007-10-04 02:25:00,78.539,78.566,78.534,78.539,474480000.0
2007-10-04 02:30:00,78.571,78.571,78.515,78.533,450460000.0
2007-10-04 02:35:00,78.524,78.571,78.524,78.543,425180000.0
2007-10-04 02:40:00,78.53,78.575,78.53,78.549,439740000.0
2007-10-04 02:45:00,78.582,78.597,78.553,78.575,342840000.0
2007-10-04 02:50:00,78.582,78.619,78.575,78.6,380290000.0
2007-10-04 02:55:00,78.588,78.618,78.583,78.588,389550000.0
2007-10-04 03:00:00,78.625,78.625,78.559,78.579,489400000.0
2007-10-04 03:05:00,78.579,78.598,78.56,78.572,467520000.0
2007-10-04 03:10:00,78.566,78.671,78.566,78.671,486290000.0
2007-10-04 03:15:00,78.677,78.677,78.612,78.618,185950000.0
2007-10-04 03:20:00,78.63,78.648,78.587,78.619,503860000.0
2007-10-04 03:25:00,78.616,78.618,78.572,78.572,351250000.0
2007-10-04 03:30:00,78.612,78.618,78.574,78.591,191100000.0
2007-10-04 03:35:00,78.6,78.63,78.586,78.622,462360000.0
2007-10-04 03:40:00,78.62,78.623,78.586,78.594,375840000.0
2007-10-04 03:45:00,78.627,78.627,78.588,78.588,380630000.0
2007-10-04 03:50:00,78.596,78.65,78.592,78.649,322180000.0
2007-10-04 03:55:00,78.623,78.689,78.623,78.644,360900000.0
2007-10-04 04:00:00,78.663,78.669,78.614,78.624,430170000.0
2007-10-04 04:05:00,78.641,78.641,78.574,78.586,462630000.0
2007-10-04 04:10:00,78.588,78.602,78.558,78.558,316330000.0
2007-10-04 04:15:00,78.591,78.606,78.558,78.602,294270000.0
2007-10-04 04:20:00,78.561,78.601,78.552,78.586,393760000.0
2007-10-04 04:25:00,78.58,78.624,78.549,78.581,476170000.0
2007-10-04 04:30:00,78.609,78.611,78.564,78.59,151090000.0
2007-10-04 04:35:00,78.594,78.601,78.554,78.563,204410000.0
2007-10-04 04:40:00,78.554,78.584,78.527,78.543,444900000.0
2007-10-04 04:45:00,78.586,78.588,78.554,78.582,145360000.0
2007-10-04 04:50:00,78.575,78.575,78.484,78.508,252980000.0
2007-10-04 04:55:00,78.497,78.525,78.483,78.513,300670000.0
2007-10-04 05:00:00,78.527,78.549,78.497,78.53,307170000.0
2007-10-04 05:05:00,78.516,78.541,78.47,78.47,298730000.0
2007-10-04 05:10:00,78.47,78.506,78.466,78.492,287370000.0
2007-10-04 05:15:00,78.518,78.518,78.466,78.466,290810000.0
2007-10-04 05:20:00,78.458,78.496,78.454,78.488,276870000.0
2007-10-04 05:25:00,78.472,78.494,78.443,78.468,258260000.0
2007-10-04 05:30:00,78.504,78.504,78.452,78.486,375900000.0
2007-10-04 05:35:00,78.465,78.493,78.461,78.479,279920000.0
2007-10-04 05:40:00,78.464,78.491,78.458,78.463,267390000.0
2007-10-04 05:45:00,78.473,78.473,78.383,78.437,314590000.0
2007-10-04 05:50:00,78.432,78.482,78.43,78.46,296370000.0
2007-10-04 05:55:00,78.456,78.486,78.447,78.486,215090000.0
2007-10-04 06:00:00,78.48,78.487,78.436,78.455,437960000.0
2007-10-04 06:05:00,78.425,78.473,78.425,78.462,284790000.0
2007-10-04 06:10:00,78.464,78.488,78.435,78.435,432680000.0
2007-10-04 06:15:00,78.442,78.467,78.432,78.446,317920000.0
2007-10-04 06:20:00,78.482,78.482,78.442,78.452,217420000.0
2007-10-04 06:25:00,78.433,78.477,78.417,78.437,422000000.0
2007-10-04 06:30:00,78.387,78.425,78.344,78.356,208540000.0
2007-10-04 06:35:00,78.347,78.389,78.336,78.357,314110000.0
2007-10-04 06:40:00,78.346,78.406,78.346,78.373,301090000.0
2007-10-04 06:45:00,78.41,78.411,78.343,78.38,188180000.0
2007-10-04 06:50:00,78.377,78.389,78.348,78.389,269760000.0
2007-10-04 06:55:00,78.375,78.428,78.363,78.421,440920000.0
2007-10-04 07:00:00,78.424,78.424,78.382,78.393,400830000.0
2007-10-04 07:05:00,78.391,78.428,78.378,78.42,367710000.0
2007-10-04 07:10:00,78.382,78.446,78.375,78.398,498730000.0
2007-10-04 07:15:00,78.412,78.435,78.399,78.409,181770000.0
2007-10-04 07:20:00,78.436,78.436,78.363,78.383,361590000.0
2007-10-04 07:25:00,78.397,78.448,78.368,78.393,436810000.0
2007-10-04 07:30:00,78.419,78.424,78.363,78.364,450680000.0
2007-10-04 07:35:00,78.374,78.395,78.33,78.338,426060000.0
2007-10-04 07:40:00,78.325,78.357,78.314,78.345,338090000.0
2007-10-04 07:45:00,78.378,78.415,78.332,78.362,362750000.0
2007-10-04 07:50:00,78.379,78.402,78.349,78.388,631100000.0
2007-10-04 07:55:00,78.362,78.388,78.335,78.347,494330000.0
2007-10-04 08:00:00,78.386,78.423,78.351,78.386,457280000.0
2007-10-04 08:05:00,78.401,78.412,78.366,78.392,282270000.0
2007-10-04 08:10:00,78.369,78.434,78.369,78.427,267820000.0
2007-10-04 08:15:00,78.426,78.427,78.388,78.413,396780000.0
2007-10-04 08:20:00,78.396,78.436,78.385,78.434,450290000.0
2007-10-04 08:25:00,78.408,78.466,78.408,78.46,384590000.0
2007-10-04 08:30:00,78.476,78.477,78.427,78.466,460800000.0
2007-10-04 08:35:00,78.484,78.526,78.453,78.506,384000000.0
2007-10-04 08:40:00,78.519,78.551,78.498,78.509,322740000.0
2007-10-04 08:45:00,78.546,78.546,78.498,78.525,303850000.0
2007-10-04 08:50:00,78.502,78.522,78.477,78.491,433340000.0
2007-10-04 08:55:00,78.518,78.541,78.497,78.526,372670000.0
2007-10-04 09:00:00,78.526,78.544,78.492,78.541,298850000.0
2007-10-04 09:05:00,78.536,78.571,78.515,78.535,363410000.0
2007-10-04 09:10:00,78.544,78.576,78.533,78.551,253040000.0
2007-10-04 09:15:00,78.581,78.581,78.511,78.511,330540000.0
2007-10-04 09:20:00,78.526,78.575,78.482,78.483,364840000.0
2007-10-04 09:25:00,78.468,78.52,78.461,78.5,435610000.0
2007-10-04 09:30:00,78.525,78.539,78.492,78.497,191690000.0
2007-10-04 09:35:00,78.51,78.533,78.486,78.503,359340000.0
2007-10-04 09:40:00,78.514,78.514,78.438,78.456,577340000.0
2007-10-04 09:45:00,78.472,78.472,78.419,78.419,370650000.0
2007-10-04 09:50:00,78.439,78.492,78.43,78.47,388420000.0
2007-10-04 09:55:00,78.489,78.504,78.459,78.471,232780000.0
2007-10-04 10:00:00,78.509,78.509,78.464,78.505,374590000.0
2007-10-04 10:05:00,78.479,78.505,78.468,78.489,381300000.0
2007-10-04 10:10:00,78.502,78.543,78.455,78.543,405810000.0
2007-10-04 10:15:00,78.552,78.572,78.505,78.565,275860000.0
2007-10-04 10:20:00,78.562,78.616,78.551,78.573,472200000.0
2007-10-04 10:25:00,78.575,78.585,78.542,78.585,547260000.0
2007-10-04 10:30:00,78.554,78.627,78.554,78.559,504610000.0
2007-10-04 10:35:00,78.552,78.597,78.533,78.59,492800000.0
2007-10-04 10:40:00,78.573,78.611,78.567,78.585,378040000.0
2007-10-04 10:45:00,78.619,78.661,78.586,78.64,342160000.0
2007-10-04 10:50:00,78.632,78.687,78.626,78.626,436100000.0
2007-10-04 10:55:00,78.611,78.643,78.602,78.611,434360000.0
2007-10-04 11:00:00,78.643,78.643,78.562,78.614,588150000.0
2007-10-04 11:05:00,78.604,78.636,78.593,78.603,522950000.0
2007-10-04 11:10:00,78.593,78.671,78.593,78.671,512960000.0
2007-10-04 11:15:00,78.683,78.683,78.645,78.646,409730000.0
2007-10-04 11:20:00,78.633,78.675,78.625,78.65,364490000.0
2007-10-04 11:25:00,78.675,78.679,78.632,78.656,394350000.0
2007-10-04 11:30:00,78.651,78.685,78.644,78.651,350850000.0
2007-10-04 11:35:00,78.659,78.746,78.659,78.737,445900000.0
2007-10-04 11:40:00,78.72,78.742,78.702,78.736,248720000.0
2007-10-04 11:45:00,78.746,78.747,78.704,78.739,385850000.0
2007-10-04 11:50:00,78.713,78.755,78.693,78.714,401180000.0
2007-10-04 11:55:00,78.71,78.795,78.71,78.777,510850000.0
2007-10-04 12:00:00,78.782,78.79,78.604,78.689,592200000.0
2007-10-04 12:05:00,78.699,78.713,78.67,78.676,362160000.0
2007-10-04 12:10:00,78.682,78.7,78.656,78.686,473840000.0
2007-10-04 12:15:00,78.724,78.741,78.69,78.695,258830000.0
2007-10-04 12:20:00,78.712,78.743,78.69,78.733,373320000.0
2007-10-04 12:25:00,78.706,78.739,78.681,78.723,360330000.0
2007-10-04 12:30:00,78.715,78.754,78.683,78.728,358200000.0
2007-10-04 12:35:00,78.7,78.747,78.699,78.699,200370000.0
2007-10-04 12:40:00,78.687,78.717,78.67,78.701,337210000.0
2007-10-04 12:45:00,78.734,78.736,78.691,78.733,416970000.0
2007-10-04 12:50:00,78.73,78.763,78.706,78.748,205300000.0
2007-10-04 12:55:00,78.743,78.755,78.702,78.705,455960000.0
2007-10-04 13:00:00,78.743,78.769,78.709,78.748,509210000.0
2007-10-04 13:05:00,78.715,78.743,78.696,78.734,494640000.0
2007-10-04 13:10:00,78.723,78.743,78.698,78.704,438390000.0
2007-10-04 13:15:00,78.739,78.752,78.691,78.691,258420000.0
2007-10-04 13:20:00,78.696,78.754,78.688,78.736,431200000.0
2007-10-04 13:25:00,78.739,78.739,78.656,78.702,589700000.0
2007-10-04 13:30:00,78.711,78.736,78.684,78.718,450590000.0
2007-10-04 13:35:00,78.703,78.745,78.675,78.681,620780000.0
2007-10-04 13:40:00,78.665,78.735,78.664,78.703,253060000.0
2007-10-04 13:45:00,78.683,78.709,78.636,78.686,328830000.0
2007-10-04 13:50:00,78.701,78.708,78.671,78.671,353970000.0
2007-10-04 13:55:00,78.682,78.704,78.662,78.686,511940000.0
2007-10-04 14:00:00,78.715,78.715,78.638,78.648,612430000.0
2007-10-04 14:05:00,78.641,78.703,78.641,78.703,569190000.0
2007-10-04 14:10:00,78.696,78.703,78.634,78.683,528150000.0
2007-10-04 14:15:00,78.691,78.691,78.609,78.632,405700000.0
2007-10-04 14:20:00,78.62,78.635,78.517,78.589,452380000.0
2007-10-04 14:25:00,78.61,78.642,78.58,78.611,403700000.0
2007-10-04 14:30:00,78.57,78.631,78.556,78.595,357400000.0
2007-10-04 14:35:00,78.605,78.637,78.578,78.637,407360000.0
2007-10-04 14:40:00,78.627,78.688,78.602,78.663,338320000.0
2007-10-04 14:45:00,78.668,78.689,78.645,78.665,420940000.0
2007-10-04 14:50:00,78.675,78.675,78.542,78.574,468820000.0
2007-10-04 14:55:00,78.588,78.613,78.544,78.613,446340000.0
2007-10-04 15:00:00,78.603,78.637,78.57,78.584,582870000.0
2007-10-04 15:05:00,78.592,78.666,78.586,78.638,560500000.0
2007-10-04 15:10:00,78.644,78.652,78.587,78.619,528720000.0
2007-10-04 15:15:00,78.664,78.664,78.561,78.593,422610000.0
2007-10-04 15:20:00,78.574,78.6,78.545,78.596,413800000.0
2007-10-04 15:25:00,78.579,78.622,78.563,78.58,393210000.0
2007-10-04 15:30:00,78.612,78.624,78.574,78.624,463000000.0
2007-10-04 15:35:00,78.597,78.63,78.583,78.608,395500000.0
2007-10-04 15:40:00,78.614,78.614,78.58,78.582,376180000.0
2007-10-04 15:45:00,78.604,78.605,78.553,78.571,468780000.0
2007-10-04 15:50:00,78.591,78.642,78.563,78.613,260830000.0
2007-10-04 15:55:00,78.602,78.659,78.578,78.589,503550000.0
2007-10-04 16:00:00,78.519,78.67,78.511,78.663,559490000.0
2007-10-04 16:05:00,78.646,78.648,78.574,78.607,532220000.0
2007-10-04 16:10:00,78.602,78.636,78.539,78.557,587730000.0
2007-10-04 16:15:00,78.568,78.615,78.517,78.586,374750000.0
2007-10-04 16:20:00,78.592,78.669,78.592,78.644,503660000.0
2007-10-04 16:25:00,78.626,78.661,78.589,78.649,455000000.0
2007-10-04 16:30:00,78.661,78.691,78.548,78.662,383880000.0
2007-10-04 16:35:00,78.657,78.676,78.547,78.673,388560000.0
2007-10-04 16:40:00,78.637,78.67,78.585,78.598,324180000.0
2007-10-04 16:45:00,78.625,78.635,78.558,78.597,528120000.0
2007-10-04 16:50:00,78.57,78.645,78.551,78.601,599890000.0
2007-10-04 16:55:00,78.608,78.689,78.608,78.669,566550000.0
2007-10-04 17:00:00,78.662,78.693,78.561,78.629,393340000.0
2007-10-04 17:05:00,78.636,78.696,78.625,78.661,466830000.0
2007-10-04 17:10:00,78.675,78.692,78.64,78.673,370260000.0
2007-10-04 17:15:00,78.702,78.702,78.636,78.665,426770000.0
2007-10-04 17:20:00,78.676,78.705,78.65,78.681,512020000.0
2007-10-04 17:25:00,78.692,78.732,78.662,78.675,586610000.0
2007-10-04 17:30:00,78.689,78.76,78.683,78.743,433910000.0
2007-10-04 17:35:00,78.718,78.736,78.656,78.658,394550000.0
2007-10-04 17:40:00,78.646,78.691,78.629,78.67,497740000.0
2007-10-04 17:45:00,78.698,78.713,78.673,78.683,364450000.0
2007-10-04 17:50:00,78.69,78.746,78.689,78.703,265320000.0
2007-10-04 17:55:00,78.709,78.746,78.706,78.721,414950000.0
2007-10-04 18:00:00,78.758,78.758,78.703,78.745,219370000.0
2007-10-04 18:05:00,78.728,78.766,78.706,78.721,388240000.0
2007-10-04 18:10:00,78.71,78.761,78.703,78.703,552510000.0
2007-10-04 18:15:00,78.72,78.734,78.68,78.725,413980000.0
2007-10-04 18:20:00,78.699,78.718,78.685,78.699,502050000.0
2007-10-04 18:25:00,78.702,78.72,78.675,78.698,416780000.0
2007-10-04 18:30:00,78.708,78.736,78.682,78.72,392370000.0
2007-10-04 18:35:00,78.73,78.758,78.719,78.745,617510000.0
2007-10-04 18:40:00,78.713,78.754,78.712,78.739,334520000.0
2007-10-04 18:45:00,78.765,78.768,78.709,78.731,491220000.0
2007-10-04 18:50:00,78.722,78.736,78.684,78.708,307230000.0
2007-10-04 18:55:00,78.715,78.733,78.675,78.675,502790000.0
2007-10-04 19:00:00,78.69,78.7,78.662,78.696,319420000.0
2007-10-04 19:05:00,78.706,78.721,78.686,78.718,384840000.0
2007-10-04 19:10:00,78.69,78.711,78.634,78.663,387090000.0
2007-10-04 19:15:00,78.718,78.718,78.657,78.67,167190000.0
2007-10-04 19:20:00,78.655,78.713,78.642,78.676,649320000.0
2007-10-04 19:25:00,78.661,78.678,78.62,78.646,494970000.0
2007-10-04 19:30:00,78.667,78.68,78.642,78.671,367360000.0
2007-10-04 19:35:00,78.655,78.688,78.643,78.682,401100000.0
2007-10-04 19:40:00,78.669,78.694,78.663,78.687,293810000.0
2007-10-04 19:45:00,78.694,78.697,78.659,78.662,536620000.0
2007-10-04 19:50:00,78.664,78.685,78.651,78.657,318750000.0
2007-10-04 19:55:00,78.671,78.707,78.629,78.629,384300000.0
2007-10-04 20:00:00,78.671,78.671,78.597,78.602,486530000.0
2007-10-04 20:05:00,78.621,78.655,78.615,78.647,235990000.0
2007-10-04 20:10:00,78.641,78.651,78.607,78.607,310170000.0
2007-10-04 20:15:00,78.643,78.643,78.608,78.608,271050000.0
2007-10-04 20:20:00,78.656,78.656,78.579,78.579,344900000.0
2007-10-04 20:25:00,78.566,78.604,78.558,78.57,324630000.0
2007-10-04 20:30:00,78.587,78.624,78.566,78.584,167790000.0
2007-10-04 20:35:00,78.586,78.605,78.564,78.592,217860000.0
2007-10-04 20:40:00,78.557,78.591,78.554,78.583,456060000.0
2007-10-04 20:45:00,78.59,78.59,78.536,78.536,83730000.0
2007-10-04 20:50:00,78.547,78.576,78.521,78.572,209870000.0
2007-10-04 20:55:00,78.549,78.589,78.549,78.577,361120000.0
2007-10-04 21:00:00,78.603,78.623,78.569,78.569,193090000.0
2007-10-04 21:05:00,78.547,78.568,78.525,78.538,514750000.0
2007-10-04 21:10:00,78.543,78.599,78.538,78.599,182050000.0
2007-10-04 21:15:00,78.645,78.645,78.566,78.566,273440000.0
2007-10-04 21:20:00,78.604,78.625,78.564,78.616,178860000.0
2007-10-04 21:25:00,78.567,78.622,78.554,78.568,275480000.0
2007-10-04 21:30:00,78.612,78.612,78.552,78.57,346560000.0
2007-10-04 21:35:00,78.573,78.612,78.56,78.583,345290000.0
2007-10-04 21:40:00,78.565,78.608,78.559,78.569,340150000.0
2007-10-04 21:45:00,78.605,78.614,78.558,78.594,226530000.0
2007-10-04 21:50:00,78.586,78.621,78.572,78.572,312350000.0
2007-10-04 21:55:00,78.581,78.618,78.581,78.611,145290000.0
2007-10-04 22:00:00,78.621,78.647,78.599,78.641,225170000.0
2007-10-04 22:05:00,78.632,78.644,78.626,78.634,229200000.0
2007-10-04 22:10:00,78.596,78.63,78.594,78.627,268860000.0
2007-10-04 22:15:00,78.646,78.652,78.608,78.609,408400000.0
2007-10-04 22:20:00,78.596,78.653,78.585,78.619,329690000.0
2007-10-04 22:25:00,78.624,78.624,78.588,78.599,114080000.0
2007-10-04 22:30:00,78.645,78.655,78.587,78.633,143760000.0
2007-10-04 22:35:00,78.628,78.665,78.626,78.64,66170000.0
2007-10-04 22:40:00,78.651,78.651,78.595,78.598,169490000.0
2007-10-04 22:45:00,78.631,78.635,78.599,78.604,133370000.0
2007-10-04 22:50:00,78.633,78.633,78.591,78.596,67520000.0
2007-10-04 22:55:00,78.584,78.623,78.566,78.568,186650000.0
2007-10-04 23:00:00,78.592,78.593,78.566,78.58,343550000.0
2007-10-04 23:05:00,78.612,78.618,78.564,78.572,168850000.0
2007-10-04 23:10:00,78.578,78.675,78.577,78.578,193780000.0
2007-10-04 23:15:00,78.607,78.631,78.581,78.592,167780000.0
2007-10-04 23:20:00,78.596,78.637,78.586,78.601,195510000.0
2007-10-04 23:25:00,78.632,78.641,78.587,78.588,156770000.0
2007-10-04 23:30:00,78.617,78.625,78.585,78.618,79940000.0
2007-10-04 23:35:00,78.654,78.654,78.572,78.591,268640000.0
2007-10-04 23:40:00,78.583,78.627,78.583,78.618,269760000.0
2007-10-04 23:45:00,78.635,78.637,78.574,78.574,110320000.0
2007-10-04 23:50:00,78.578,78.605,78.553,78.564,357430000.0
2007-10-04 23:55:00,78.547,78.551,78.498,78.5,272130000.0
2007-10-05 00:00:00,78.542,78.577,78.515,78.57,258160000.0
2007-10-05 00:05:00,78.521,78.566,78.521,78.558,226170000.0
2007-10-05 00:10:00,78.566,78.567,78.561,78.561,41970000.0
2007-10-05 00:15:00,78.572,78.577,78.539,78.539,221440000.0
2007-10-05 00:20:00,78.55,78.598,78.549,78.591,284910000.0
2007-10-05 00:25:00,78.549,78.58,78.545,78.545,110130000.0
2007-10-05 00:30:00,78.574,78.574,78.528,78.546,196800000.0
2007-10-05 00:35:00,78.539,78.587,78.537,78.578,112900000.0
2007-10-05 00:40:00,78.554,78.554,78.539,78.54,127310000.0
2007-10-05 00:45:00,78.581,78.584,78.551,78.579,113330000.0
2007-10-05 00:50:00,78.637,78.637,78.574,78.574,370080000.0
2007-10-05 00:55:00,78.578,78.612,78.573,78.579,357700000.0
2007-10-05 01:00:00,78.601,78.617,78.559,78.6,260430000.0
2007-10-05 01:05:00,78.609,78.609,78.512,78.558,183000000.0
2007-10-05 01:10:00,78.569,78.607,78.562,78.599,174610000.0
2007-10-05 01:15:00,78.612,78.612,78.564,78.566,257130000.0
2007-10-05 01:20:00,78.543,78.596,78.542,78.589,144200000.0
2007-10-05 01:25:00,78.586,78.586,78.57,78.577,73100000.0
2007-10-05 01:30:00,78.61,78.613,78.561,78.562,247590000.0
2007-10-05 01:35:00,78.548,78.598,78.539,78.591,505850000.0
2007-10-05 01:40:00,78.596,78.598,78.591,78.591,78920000.0
2007-10-05 01:45:00,78.582,78.597,78.548,78.591,319910000.0
2007-10-05 01:50:00,78.579,78.592,78.551,78.558,196980000.0
2007-10-05 01:55:00,78.606,78.606,78.601,78.602,59660000.0
2007-10-05 02:00:00,78.594,78.602,78.556,78.566,389310000.0
2007-10-05 02:05:00,78.56,78.637,78.56,78.626,296630000.0
2007-10-05 02:10:00,78.583,78.618,78.577,78.588,389720000.0
2007-10-05 02:15:00,78.611,78.627,78.579,78.582,372580000.0
2007-10-05 02:20:00,78.615,78.624,78.581,78.61,327180000.0
2007-10-05 02:25:00,78.618,78.642,78.599,78.611,577840000.0
2007-10-05 02:30:00,78.647,78.647,78.603,78.641,314930000.0
2007-10-05 02:35:00,78.594,78.719,78.594,78.682,440200000.0
2007-10-05 02:40:00,78.679,78.703,78.664,78.67,452990000.0
2007-10-05 02:45:00,78.695,78.699,78.649,78.655,366800000.0
2007-10-05 02:50:00,78.652,78.706,78.648,78.664,274660000.0
2007-10-05 02:55:00,78.658,78.704,78.642,78.648,386970000.0
2007-10-05 03:00:00,78.642,78.678,78.618,78.624,480520000.0
2007-10-05 03:05:00,78.636,78.668,78.597,78.623,469030000.0
2007-10-05 03:10:00,78.631,78.653,78.604,78.619,498360000.0
2007-10-05 03:15:00,78.647,78.669,78.627,78.652,183420000.0
2007-10-05 03:20:00,78.666,78.708,78.664,78.692,490740000.0
2007-10-05 03:25:00,78.677,78.703,78.662,78.668,299780000.0
2007-10-05 03:30:00,78.694,78.701,78.646,78.655,195910000.0
2007-10-05 03:35:00,78.648,78.695,78.644,78.689,461730000.0
2007-10-05 03:40:00,78.655,78.659,78.654,78.658,97330000.0
2007-10-05 03:45:00,78.693,78.693,78.651,78.654,289930000.0
2007-10-05 03:50:00,78.69,78.729,78.676,78.729,143000000.0
2007-10-05 03:55:00,78.717,78.76,78.688,78.723,361710000.0
2007-10-05 04:00:00,78.77,78.77,78.707,78.734,450790000.0
2007-10-05 04:05:00,78.769,78.769,78.717,78.752,424230000.0
2007-10-05 04:10:00,78.724,78.731,78.686,78.718,470060000.0
2007-10-05 04:15:00,78.707,78.742,78.703,78.739,293560000.0
2007-10-05 04:20:00,78.723,78.758,78.712,78.748,549800000.0
2007-10-05 04:25:00,78.72,78.767,78.715,78.739,487530000.0
2007-10-05 04:30:00,78.741,78.741,78.69,78.704,185810000.0
2007-10-05 04:35:00,78.713,78.755,78.702,78.748,396400000.0
2007-10-05 04:40:00,78.722,78.758,78.712,78.718,403760000.0
2007-10-05 04:45:00,78.753,78.753,78.713,78.734,328520000.0
2007-10-05 04:50:00,78.713,78.747,78.712,78.731,295200000.0
2007-10-05 04:55:00,78.739,78.756,78.693,78.696,284990000.0
2007-10-05 05:00:00,78.728,78.753,78.7,78.714,283920000.0
2007-10-05 05:05:00,78.73,78.744,78.706,78.713,166700000.0
2007-10-05 05:10:00,78.733,78.744,78.712,78.74,161240000.0
2007-10-05 05:15:00,78.746,78.746,78.713,78.739,281640000.0
2007-10-05 05:20:00,78.752,78.76,78.746,78.746,245830000.0
2007-10-05 05:25:00,78.758,78.76,78.735,78.735,177510000.0
2007-10-05 05:30:00,78.763,78.763,78.713,78.747,348600000.0
2007-10-05 05:35:00,78.704,78.747,78.702,78.718,274640000.0
2007-10-05 05:40:00,78.707,78.749,78.707,78.712,291160000.0
2007-10-05 05:45:00,78.746,78.746,78.71,78.73,182510000.0
2007-10-05 05:50:00,78.716,78.747,78.696,78.701,300070000.0
2007-10-05 05:55:00,78.691,78.733,78.678,78.722,362120000.0
2007-10-05 06:00:00,78.732,78.741,78.7,78.72,414700000.0
2007-10-05 06:05:00,78.708,78.76,78.702,78.713,279570000.0
2007-10-05 06:10:00,78.711,78.737,78.695,78.701,278880000.0
2007-10-05 06:15:00,78.722,78.746,78.697,78.697,72530000.0
2007-10-05 06:20:00,78.727,78.737,78.697,78.705,305300000.0
2007-10-05 06:25:00,78.69,78.743,78.673,78.743,444940000.0
2007-10-05 06:30:00,78.743,78.743,78.698,78.698,28200000.0
2007-10-05 06:35:00,78.693,78.743,78.689,78.721,288580000.0
2007-10-05 06:40:00,78.742,78.748,78.736,78.736,135960000.0
2007-10-05 06:45:00,78.715,78.735,78.699,78.722,144070000.0
2007-10-05 06:50:00,78.734,78.738,78.7,78.73,291780000.0
2007-10-05 06:55:00,78.693,78.748,78.687,78.714,291530000.0
2007-10-05 07:00:00,78.744,78.749,78.683,78.705,387460000.0
2007-10-05 07:05:00,78.724,78.735,78.689,78.713,308540000.0
2007-10-05 07:10:00,78.68,78.696,78.648,78.681,501440000.0
2007-10-05 07:15:00,78.706,78.706,78.66,78.677,286180000.0
2007-10-05 07:20:00,78.686,78.739,78.675,78.694,433930000.0
2007-10-05 07:25:00,78.744,78.747,78.74,78.742,138520000.0
2007-10-05 07:30:00,78.743,78.748,78.679,78.679,461780000.0
2007-10-05 07:35:00,78.701,78.72,78.672,78.708,456300000.0
2007-10-05 07:40:00,78.685,78.713,78.668,78.679,380340000.0
2007-10-05 07:45:00,78.714,78.719,78.677,78.702,379050000.0
2007-10-05 07:50:00,78.726,78.733,78.7,78.7,413470000.0
2007-10-05 07:55:00,78.693,78.797,78.693,78.797,486180000.0
2007-10-05 08:00:00,78.82,78.848,78.769,78.814,455450000.0
2007-10-05 08:05:00,78.805,78.864,78.805,78.834,288420000.0
2007-10-05 08:10:00,78.809,78.85,78.801,78.81,351530000.0
2007-10-05 08:15:00,78.806,78.859,78.797,78.831,358050000.0
2007-10-05 08:20:00,78.845,78.845,78.792,78.805,424460000.0
2007-10-05 08:25:00,78.821,78.86,78.815,78.83,380490000.0
2007-10-05 08:30:00,78.84,78.843,78.807,78.84,423420000.0
2007-10-05 08:35:00,78.85,78.859,78.813,78.822,392820000.0
2007-10-05 08:40:00,78.838,78.864,78.808,78.808,327820000.0
2007-10-05 08:45:00,78.839,78.839,78.751,78.778,306310000.0
2007-10-05 08:50:00,78.753,78.8,78.747,78.771,406780000.0
2007-10-05 08:55:00,78.76,78.812,78.746,78.746,374550000.0
2007-10-05 09:00:00,78.753,78.803,78.728,78.788,298570000.0
2007-10-05 09:05:00,78.801,78.831,78.783,78.792,349920000.0
2007-10-05 09:10:00,78.803,78.822,78.727,78.733,394580000.0
2007-10-05 09:15:00,78.75,78.769,78.682,78.748,343330000.0
2007-10-05 09:20:00,78.77,78.778,78.717,78.77,383950000.0
2007-10-05 09:25:00,78.753,78.783,78.72,78.726,447800000.0
2007-10-05 09:30:00,78.772,78.772,78.717,78.755,188620000.0
2007-10-05 09:35:00,78.752,78.783,78.723,78.733,301760000.0
2007-10-05 09:40:00,78.737,78.773,78.729,78.773,634420000.0
2007-10-05 09:45:00,78.775,78.83,78.744,78.795,396310000.0
2007-10-05 09:50:00,78.795,78.857,78.767,78.852,401730000.0
2007-10-05 09:55:00,78.841,78.883,78.833,78.883,430770000.0
2007-10-05 10:00:00,78.892,78.947,78.863,78.94,403170000.0
2007-10-05 10:05:00,78.913,78.964,78.894,78.911,380590000.0
2007-10-05 10:10:00,78.943,78.949,78.886,78.904,399640000.0
2007-10-05 10:15:00,78.901,78.92,78.851,78.878,280860000.0
2007-10-05 10:20:00,78.863,78.906,78.857,78.896,505160000.0
2007-10-05 10:25:00,78.868,78.921,78.865,78.895,556940000.0
2007-10-05 10:30:00,78.924,78.924,78.873,78.898,510000000.0
2007-10-05 10:35:00,78.873,78.93,78.85,78.901,520890000.0
2007-10-05 10:40:00,78.887,78.926,78.869,78.909,406640000.0
2007-10-05 10:45:00,78.888,78.92,78.883,78.905,330470000.0
2007-10-05 10:50:00,78.903,78.949,78.9,78.944,443650000.0
2007-10-05 10:55:00,78.916,78.95,78.908,78.941,427930000.0
2007-10-05 11:00:00,78.968,78.976,78.932,78.955,568130000.0
2007-10-05 11:05:00,78.917,78.95,78.884,78.92,521390000.0
2007-10-05 11:10:00,78.955,78.955,78.895,78.895,517580000.0
2007-10-05 11:15:00,78.925,78.958,78.885,78.927,380620000.0
2007-10-05 11:20:00,78.932,78.988,78.928,78.951,344810000.0
2007-10-05 11:25:00,78.959,78.992,78.943,78.974,364710000.0
2007-10-05 11:30:00,78.995,78.995,78.927,78.972,367010000.0
2007-10-05 11:35:00,78.959,79.021,78.956,79.001,446310000.0
2007-10-05 11:40:00,78.992,79.019,78.972,78.993,253860000.0
2007-10-05 11:45:00,79.037,79.041,79.003,79.022,382580000.0
2007-10-05 11:50:00,79.012,79.043,78.993,79.043,509500000.0
2007-10-05 11:55:00,79.0,79.041,78.99,79.031,430410000.0
2007-10-05 12:00:00,79.002,79.048,78.997,79.037,576270000.0
2007-10-05 12:05:00,79.019,79.055,78.996,79.024,345000000.0
2007-10-05 12:10:00,78.994,79.036,78.987,79.032,465000000.0
2007-10-05 12:15:00,79.038,79.051,78.986,78.992,254120000.0
2007-10-05 12:20:00,79.008,79.047,78.98,79.007,358700000.0
2007-10-05 12:25:00,78.984,79.019,78.967,78.99,367010000.0
2007-10-05 12:30:00,78.987,79.019,78.958,78.995,420690000.0
2007-10-05 12:35:00,78.977,78.992,78.904,78.918,361460000.0
2007-10-05 12:40:00,78.946,78.993,78.926,78.964,346810000.0
2007-10-05 12:45:00,79.014,79.014,78.957,78.995,335990000.0
2007-10-05 12:50:00,78.981,79.002,78.932,78.965,248580000.0
2007-10-05 12:55:00,78.952,78.976,78.926,78.958,493100000.0
2007-10-05 13:00:00,78.951,79.009,78.949,78.997,548680000.0
2007-10-05 13:05:00,79.002,79.015,78.966,78.999,527580000.0
2007-10-05 13:10:00,78.993,79.013,78.96,78.982,577070000.0
2007-10-05 13:15:00,78.978,79.004,78.954,78.97,365030000.0
2007-10-05 13:20:00,78.984,79.014,78.95,78.958,465450000.0
2007-10-05 13:25:00,78.948,78.982,78.936,78.95,595450000.0
2007-10-05 13:30:00,78.973,78.985,78.936,78.957,470770000.0
2007-10-05 13:35:00,78.937,78.963,78.886,78.89,622900000.0
2007-10-05 13:40:00,78.898,78.935,78.808,78.822,404910000.0
2007-10-05 13:45:00,78.816,78.908,78.816,78.904,329100000.0
2007-10-05 13:50:00,78.881,78.927,78.856,78.908,358220000.0
2007-10-05 13:55:00,78.919,78.941,78.876,78.933,499610000.0
2007-10-05 14:00:00,78.934,78.94,78.904,78.919,569670000.0
2007-10-05 14:05:00,78.931,78.967,78.906,78.913,532770000.0
2007-10-05 14:10:00,78.919,78.951,78.894,78.903,506530000.0
2007-10-05 14:15:00,78.926,78.955,78.895,78.948,408270000.0
2007-10-05 14:20:00,78.916,79.011,78.916,78.968,451290000.0
2007-10-05 14:25:00,78.966,79.046,78.887,78.919,396250000.0
2007-10-05 14:30:00,78.921,79.247,78.921,79.221,342320000.0
2007-10-05 14:35:00,79.231,79.355,79.136,79.257,394620000.0
2007-10-05 14:40:00,79.275,79.296,79.166,79.166,337320000.0
2007-10-05 14:45:00,79.181,79.238,79.086,79.151,416490000.0
2007-10-05 14:50:00,79.163,79.266,79.161,79.253,445120000.0
2007-10-05 14:55:00,79.271,79.305,79.202,79.28,421400000.0
2007-10-05 15:00:00,79.311,79.311,79.234,79.234,572750000.0
2007-10-05 15:05:00,79.241,79.28,79.155,79.194,542770000.0
2007-10-05 15:10:00,79.188,79.256,79.188,79.236,521500000.0
2007-10-05 15:15:00,79.223,79.251,79.161,79.2,403030000.0
2007-10-05 15:20:00,79.163,79.217,79.152,79.19,385060000.0
2007-10-05 15:25:00,79.207,79.243,79.206,79.243,388730000.0
2007-10-05 15:30:00,79.254,79.262,79.213,79.242,452860000.0
2007-10-05 15:35:00,79.215,79.24,79.142,79.199,387540000.0
2007-10-05 15:40:00,79.177,79.262,79.114,79.202,367890000.0
2007-10-05 15:45:00,79.19,79.206,79.073,79.1,456440000.0
2007-10-05 15:50:00,79.12,79.251,79.109,79.251,266410000.0
2007-10-05 15:55:00,79.241,79.27,79.137,79.137,494110000.0
2007-10-05 16:00:00,79.144,79.198,79.129,79.184,545150000.0
2007-10-05 16:05:00,79.194,79.201,79.136,79.136,522160000.0
2007-10-05 16:10:00,79.144,79.198,79.137,79.156,570870000.0
2007-10-05 16:15:00,79.188,79.212,79.144,79.167,366530000.0
2007-10-05 16:20:00,79.177,79.204,79.132,79.197,504030000.0
2007-10-05 16:25:00,79.156,79.182,79.113,79.142,461000000.0
2007-10-05 16:30:00,79.135,79.165,79.1,79.165,347300000.0
2007-10-05 16:35:00,79.134,79.183,79.134,79.153,372750000.0
2007-10-05 16:40:00,79.142,79.174,79.126,79.145,303210000.0
2007-10-05 16:45:00,79.132,79.177,79.117,79.139,528940000.0
2007-10-05 16:50:00,79.141,79.162,79.104,79.128,577210000.0
2007-10-05 16:55:00,79.118,79.149,79.045,79.102,539160000.0
2007-10-05 17:00:00,79.116,79.151,79.087,79.126,499260000.0
2007-10-05 17:05:00,79.11,79.133,79.064,79.073,455180000.0
2007-10-05 17:10:00,79.079,79.177,79.064,79.163,376490000.0
2007-10-05 17:15:00,79.198,79.315,79.167,79.296,534230000.0
2007-10-05 17:20:00,79.26,79.302,79.237,79.302,530020000.0
2007-10-05 17:25:00,79.264,79.307,79.241,79.241,564560000.0
2007-10-05 17:30:00,79.255,79.28,79.214,79.229,434130000.0
2007-10-05 17:35:00,79.242,79.296,79.241,79.26,420210000.0
2007-10-05 17:40:00,79.283,79.318,79.254,79.307,500190000.0
2007-10-05 17:45:00,79.324,79.351,79.275,79.347,381470000.0
2007-10-05 17:50:00,79.33,79.418,79.326,79.369,372200000.0
2007-10-05 17:55:00,79.348,79.437,79.348,79.387,419100000.0
2007-10-05 18:00:00,79.414,79.414,79.348,79.348,288270000.0
2007-10-05 18:05:00,79.343,79.364,79.273,79.291,438080000.0
2007-10-05 18:10:00,79.307,79.36,79.288,79.339,439860000.0
2007-10-05 18:15:00,79.371,79.399,79.347,79.361,446730000.0
2007-10-05 18:20:00,79.348,79.404,79.336,79.387,608290000.0
2007-10-05 18:25:00,79.376,79.41,79.345,79.385,387010000.0
2007-10-05 18:30:00,79.403,79.433,79.358,79.433,388300000.0
2007-10-05 18:35:00,79.427,79.431,79.354,79.371,628300000.0
2007-10-05 18:40:00,79.356,79.39,79.341,79.342,334350000.0
2007-10-05 18:45:00,79.355,79.377,79.333,79.334,494850000.0
2007-10-05 18:50:00,79.343,79.387,79.338,79.352,427680000.0
2007-10-05 18:55:00,79.363,79.422,79.363,79.422,495630000.0
2007-10-05 19:00:00,79.404,79.456,79.39,79.4,435060000.0
2007-10-05 19:05:00,79.388,79.438,79.388,79.425,685160000.0
2007-10-05 19:10:00,79.413,79.433,79.389,79.39,457760000.0
2007-10-05 19:15:00,79.416,79.429,79.387,79.427,437710000.0
2007-10-05 19:20:00,79.412,79.412,79.353,79.368,466060000.0
2007-10-05 19:25:00,79.348,79.41,79.346,79.407,494040000.0
2007-10-05 19:30:00,79.405,79.41,79.363,79.404,443120000.0
2007-10-05 19:35:00,79.416,79.416,79.366,79.404,216450000.0
2007-10-05 19:40:00,79.389,79.44,79.381,79.403,442320000.0
2007-10-05 19:45:00,79.414,79.421,79.369,79.389,650120000.0
2007-10-05 19:50:00,79.409,79.426,79.375,79.419,381590000.0
2007-10-05 19:55:00,79.418,79.421,79.379,79.409,429680000.0
2007-10-05 20:00:00,79.417,79.429,79.371,79.398,526050000.0
2007-10-05 20:05:00,79.386,79.421,79.371,79.396,257450000.0
2007-10-05 20:10:00,79.376,79.416,79.357,79.357,424060000.0
2007-10-05 20:15:00,79.402,79.418,79.361,79.361,183250000.0
2007-10-05 20:20:00,79.371,79.415,79.367,79.409,394090000.0
2007-10-05 20:25:00,79.388,79.423,79.381,79.415,243800000.0
2007-10-05 20:30:00,79.407,79.423,79.382,79.423,223590000.0
2007-10-05 20:35:00,79.414,79.42,79.37,79.414,212900000.0
2007-10-05 20:40:00,79.399,79.414,79.391,79.391,234040000.0
2007-10-05 20:45:00,79.423,79.428,79.384,79.409,138100000.0
2007-10-05 20:50:00,79.386,79.413,79.378,79.403,195430000.0
2007-10-05 20:55:00,79.363,79.412,79.359,79.382,311540000.0
2007-10-05 21:00:00,79.391,79.417,79.37,79.405,416460000.0
2007-10-05 21:05:00,79.379,79.432,79.376,79.404,532430000.0
2007-10-05 21:10:00,79.407,79.41,79.381,79.389,282080000.0
2007-10-05 21:15:00,79.416,79.416,79.377,79.384,265290000.0
2007-10-05 21:20:00,79.376,79.407,79.361,79.397,293970000.0
2007-10-05 21:25:00,79.356,79.399,79.335,79.358,306250000.0
2007-10-05 21:30:00,79.382,79.388,79.327,79.336,292670000.0
2007-10-05 21:35:00,79.332,79.386,79.332,79.361,335020000.0
2007-10-05 21:40:00,79.376,79.376,79.333,79.359,245590000.0
2007-10-05 21:45:00,79.385,79.385,79.339,79.357,349910000.0
2007-10-05 21:50:00,79.349,79.385,79.349,79.359,213880000.0
2007-10-05 21:55:00,79.351,79.395,79.35,79.359,147900000.0
2007-10-05 22:00:00,79.392,79.403,79.357,79.379,282930000.0
2007-10-05 22:05:00,79.401,79.401,79.359,79.384,299670000.0
2007-10-05 22:10:00,79.374,79.408,79.372,79.387,284070000.0
2007-10-05 22:15:00,79.424,79.424,79.376,79.387,421010000.0
2007-10-05 22:20:00,79.411,79.416,79.386,79.391,130890000.0
2007-10-05 22:25:00,79.378,79.401,79.369,79.398,209340000.0
2007-10-05 22:30:00,79.407,79.407,79.378,79.384,192050000.0
2007-10-05 22:35:00,79.416,79.416,79.377,79.382,147800000.0
2007-10-05 22:40:00,79.388,79.404,79.375,79.388,174810000.0
2007-10-05 22:45:00,79.405,79.425,79.394,79.404,223070000.0
2007-10-05 22:50:00,79.427,79.427,79.382,79.411,140230000.0
2007-10-05 22:55:00,79.399,79.435,79.391,79.391,197320000.0
2007-10-08 02:00:00,79.577,79.577,79.48,79.485,338670000.0
2007-10-08 02:05:00,79.472,79.526,79.469,79.496,528580000.0
2007-10-08 02:10:00,79.5,79.548,79.499,79.53,417720000.0
2007-10-08 02:15:00,79.555,79.555,79.49,79.506,430740000.0
2007-10-08 02:20:00,79.508,79.552,79.507,79.536,497160000.0
2007-10-08 02:25:00,79.528,79.554,79.505,79.525,296030000.0
2007-10-08 02:30:00,79.585,79.585,79.521,79.543,159100000.0
2007-10-08 02:35:00,79.53,79.568,79.517,79.534,296010000.0
2007-10-08 02:40:00,79.545,79.603,79.54,79.542,329780000.0
2007-10-08 02:45:00,79.572,79.598,79.537,79.548,288730000.0
2007-10-08 02:50:00,79.541,79.562,79.52,79.52,234210000.0
2007-10-08 02:55:00,79.549,79.549,79.529,79.537,247170000.0
2007-10-08 03:00:00,79.566,79.614,79.555,79.594,611000000.0
2007-10-08 03:05:00,79.596,79.639,79.593,79.608,435350000.0
2007-10-08 03:10:00,79.603,79.665,79.603,79.634,213310000.0
2007-10-08 03:15:00,79.636,79.668,79.593,79.66,452760000.0
2007-10-08 03:20:00,79.648,79.651,79.614,79.614,265730000.0
2007-10-08 03:25:00,79.621,79.621,79.56,79.603,278450000.0
2007-10-08 03:30:00,79.608,79.641,79.593,79.619,255710000.0
2007-10-08 03:35:00,79.614,79.647,79.614,79.641,277450000.0
2007-10-08 03:40:00,79.599,79.648,79.599,79.64,219360000.0
2007-10-08 03:45:00,79.66,79.661,79.585,79.612,322680000.0
2007-10-08 03:50:00,79.621,79.67,79.585,79.649,387240000.0
2007-10-08 03:55:00,79.628,79.692,79.628,79.662,315170000.0
2007-10-08 04:00:00,79.698,79.698,79.636,79.639,357000000.0
2007-10-08 04:05:00,79.624,79.68,79.616,79.662,361660000.0
2007-10-08 04:10:00,79.65,79.65,79.616,79.643,250740000.0
2007-10-08 04:15:00,79.668,79.668,79.617,79.655,366870000.0
2007-10-08 04:20:00,79.64,79.672,79.624,79.667,374480000.0
2007-10-08 04:25:00,79.674,79.674,79.638,79.645,66010000.0
2007-10-08 04:30:00,79.668,79.668,79.627,79.647,228820000.0
2007-10-08 04:35:00,79.619,79.667,79.596,79.634,246390000.0
2007-10-08 04:40:00,79.634,79.667,79.602,79.625,202260000.0
2007-10-08 04:45:00,79.656,79.657,79.616,79.618,246870000.0
2007-10-08 04:50:00,79.61,79.666,79.608,79.647,131500000.0
2007-10-08 04:55:00,79.662,79.664,79.617,79.617,336680000.0
2007-10-08 05:00:00,79.656,79.66,79.622,79.648,180540000.0
2007-10-08 05:05:00,79.673,79.673,79.641,79.641,48660000.0
2007-10-08 05:10:00,79.659,79.662,79.627,79.628,122500000.0
2007-10-08 05:15:00,79.662,79.667,79.625,79.66,284850000.0
2007-10-08 05:20:00,79.644,79.668,79.639,79.661,156370000.0
2007-10-08 05:25:00,79.677,79.677,79.661,79.674,128380000.0
2007-10-08 05:30:00,79.688,79.688,79.638,79.644,270920000.0
2007-10-08 05:35:00,79.637,79.651,79.6,79.621,309580000.0
2007-10-08 05:40:00,79.606,79.644,79.606,79.643,409470000.0
2007-10-08 05:45:00,79.656,79.658,79.608,79.624,384120000.0
2007-10-08 05:50:00,79.612,79.671,79.61,79.65,381000000.0
2007-10-08 05:55:00,79.618,79.65,79.607,79.639,373190000.0
2007-10-08 06:00:00,79.656,79.657,79.608,79.626,322900000.0
2007-10-08 06:05:00,79.652,79.652,79.603,79.632,276000000.0
2007-10-08 06:10:00,79.633,79.633,79.588,79.592,341550000.0
2007-10-08 06:15:00,79.593,79.609,79.567,79.57,425130000.0
2007-10-08 06:20:00,79.583,79.613,79.573,79.594,334020000.0
2007-10-08 06:25:00,79.612,79.617,79.591,79.592,334750000.0
2007-10-08 06:30:00,79.636,79.637,79.589,79.601,332650000.0
2007-10-08 06:35:00,79.597,79.639,79.595,79.628,284060000.0
2007-10-08 06:40:00,79.597,79.628,79.588,79.606,487020000.0
2007-10-08 06:45:00,79.621,79.635,79.609,79.626,215940000.0
2007-10-08 06:50:00,79.621,79.643,79.595,79.629,533390000.0
2007-10-08 06:55:00,79.603,79.63,79.595,79.624,402080000.0
2007-10-08 07:00:00,79.621,79.63,79.588,79.591,361190000.0
2007-10-08 07:05:00,79.613,79.634,79.609,79.609,184640000.0
2007-10-08 07:10:00,79.615,79.622,79.6,79.622,172150000.0
2007-10-08 07:15:00,79.636,79.638,79.599,79.627,442340000.0
2007-10-08 07:20:00,79.623,79.634,79.616,79.616,196590000.0
2007-10-08 07:25:00,79.628,79.628,79.59,79.595,137830000.0
2007-10-08 07:30:00,79.621,79.638,79.588,79.593,306950000.0
2007-10-08 07:35:00,79.591,79.614,79.574,79.614,490150000.0
2007-10-08 07:40:00,79.598,79.625,79.594,79.599,272640000.0
2007-10-08 07:45:00,79.604,79.685,79.585,79.674,406740000.0
2007-10-08 07:50:00,79.656,79.678,79.629,79.635,233300000.0
2007-10-08 07:55:00,79.634,79.663,79.617,79.645,480810000.0
2007-10-08 08:00:00,79.644,79.688,79.644,79.649,447930000.0
2007-10-08 08:05:00,79.661,79.692,79.657,79.679,446070000.0
2007-10-08 08:10:00,79.669,79.706,79.649,79.649,654400000.0
2007-10-08 08:15:00,79.67,79.7,79.635,79.646,418980000.0
2007-10-08 08:20:00,79.659,79.686,79.636,79.664,404240000.0
2007-10-08 08:25:00,79.648,79.688,79.642,79.67,439710000.0
2007-10-08 08:30:00,79.685,79.701,79.645,79.664,486190000.0
2007-10-08 08:35:00,79.652,79.703,79.651,79.689,646920000.0
2007-10-08 08:40:00,79.679,79.704,79.646,79.67,432990000.0
2007-10-08 08:45:00,79.695,79.737,79.591,79.727,454000000.0
2007-10-08 08:50:00,79.711,79.737,79.642,79.653,676000000.0
2007-10-08 08:55:00,79.671,79.68,79.639,79.645,423360000.0
2007-10-08 09:00:00,79.671,79.671,79.624,79.652,499340000.0
2007-10-08 09:05:00,79.674,79.674,79.631,79.631,420640000.0
2007-10-08 09:10:00,79.639,79.651,79.601,79.623,484850000.0
2007-10-08 09:15:00,79.638,79.638,79.569,79.596,470400000.0
2007-10-08 09:20:00,79.594,79.627,79.545,79.592,683430000.0
2007-10-08 09:25:00,79.578,79.623,79.564,79.601,356980000.0
2007-10-08 09:30:00,79.633,79.634,79.55,79.55,381470000.0
2007-10-08 09:35:00,79.559,79.605,79.523,79.546,578020000.0
2007-10-08 09:40:00,79.506,79.564,79.459,79.523,416430000.0
2007-10-08 09:45:00,79.53,79.571,79.47,79.489,533920000.0
2007-10-08 09:50:00,79.499,79.534,79.474,79.534,406920000.0
2007-10-08 09:55:00,79.504,79.526,79.461,79.499,286390000.0
2007-10-08 10:00:00,79.511,79.572,79.507,79.572,396350000.0
2007-10-08 10:05:00,79.553,79.623,79.551,79.575,325480000.0
2007-10-08 10:10:00,79.58,79.596,79.557,79.563,340090000.0
2007-10-08 10:15:00,79.584,79.623,79.551,79.579,477090000.0
2007-10-08 10:20:00,79.597,79.624,79.57,79.606,385820000.0
2007-10-08 10:25:00,79.597,79.609,79.576,79.578,469580000.0
2007-10-08 10:30:00,79.613,79.618,79.578,79.603,563510000.0
2007-10-08 10:35:00,79.609,79.642,79.6,79.62,533780000.0
2007-10-08 10:40:00,79.64,79.669,79.624,79.669,561320000.0
2007-10-08 10:45:00,79.647,79.663,79.6,79.606,361170000.0
2007-10-08 10:50:00,79.615,79.689,79.615,79.639,444900000.0
2007-10-08 10:55:00,79.645,79.671,79.613,79.655,493570000.0
2007-10-08 11:00:00,79.665,79.665,79.623,79.627,562380000.0
2007-10-08 11:05:00,79.616,79.661,79.604,79.638,591870000.0
2007-10-08 11:10:00,79.659,79.675,79.626,79.67,525840000.0
2007-10-08 11:15:00,79.681,79.681,79.625,79.653,312390000.0
2007-10-08 11:20:00,79.622,79.673,79.605,79.647,380220000.0
2007-10-08 11:25:00,79.636,79.681,79.628,79.643,400400000.0
2007-10-08 11:30:00,79.668,79.671,79.607,79.627,486000000.0
2007-10-08 11:35:00,79.62,79.652,79.6,79.63,513220000.0
2007-10-08 11:40:00,79.637,79.688,79.634,79.682,340080000.0
2007-10-08 11:45:00,79.682,79.731,79.668,79.689,541550000.0
2007-10-08 11:50:00,79.68,79.694,79.643,79.679,479800000.0
2007-10-08 11:55:00,79.693,79.721,79.669,79.709,508890000.0
2007-10-08 12:00:00,79.71,79.713,79.665,79.693,450400000.0
2007-10-08 12:05:00,79.686,79.7,79.672,79.692,242470000.0
2007-10-08 12:10:00,79.688,79.693,79.66,79.687,419990000.0
2007-10-08 12:15:00,79.702,79.706,79.675,79.693,349590000.0
2007-10-08 12:20:00,79.693,79.722,79.683,79.71,344890000.0
2007-10-08 12:25:00,79.707,79.72,79.682,79.702,418840000.0
2007-10-08 12:30:00,79.7,79.732,79.677,79.7,371770000.0
2007-10-08 12:35:00,79.695,79.743,79.695,79.718,374450000.0
2007-10-08 12:40:00,79.719,79.724,79.655,79.667,427930000.0
2007-10-08 12:45:00,79.672,79.698,79.632,79.662,537870000.0
2007-10-08 12:50:00,79.671,79.682,79.647,79.678,550330000.0
2007-10-08 12:55:00,79.642,79.7,79.642,79.696,592890000.0
2007-10-08 13:00:00,79.696,79.699,79.653,79.655,432260000.0
2007-10-08 13:05:00,79.642,79.668,79.624,79.624,501530000.0
2007-10-08 13:10:00,79.636,79.669,79.615,79.649,445740000.0
2007-10-08 13:15:00,79.683,79.719,79.667,79.712,358830000.0
2007-10-08 13:20:00,79.713,79.714,79.667,79.711,450120000.0
2007-10-08 13:25:00,79.732,79.732,79.684,79.694,398160000.0
2007-10-08 13:30:00,79.696,79.731,79.675,79.689,471100000.0
2007-10-08 13:35:00,79.704,79.731,79.675,79.705,460570000.0
2007-10-08 13:40:00,79.726,79.749,79.699,79.716,413160000.0
2007-10-08 13:45:00,79.734,79.739,79.691,79.739,537990000.0
2007-10-08 13:50:00,79.725,79.751,79.719,79.746,538500000.0
2007-10-08 13:55:00,79.741,79.747,79.715,79.732,593650000.0
2007-10-08 14:00:00,79.758,79.758,79.7,79.729,526450000.0
2007-10-08 14:05:00,79.745,79.753,79.729,79.733,344010000.0
2007-10-08 14:10:00,79.751,79.768,79.733,79.761,320410000.0
2007-10-08 14:15:00,79.769,79.788,79.73,79.771,441140000.0
2007-10-08 14:20:00,79.772,79.815,79.746,79.754,615450000.0
2007-10-08 14:25:00,79.747,79.772,79.712,79.718,478620000.0
2007-10-08 14:30:00,79.74,79.741,79.693,79.719,583860000.0
2007-10-08 14:35:00,79.716,79.749,79.697,79.744,424790000.0
2007-10-08 14:40:00,79.724,79.773,79.724,79.742,323020000.0
2007-10-08 14:45:00,79.767,79.787,79.727,79.75,546620000.0
2007-10-08 14:50:00,79.725,79.773,79.725,79.763,489720000.0
2007-10-08 14:55:00,79.755,79.788,79.74,79.783,509660000.0
2007-10-08 15:00:00,79.801,79.823,79.769,79.786,460310000.0
2007-10-08 15:05:00,79.774,79.802,79.765,79.785,222950000.0
2007-10-08 15:10:00,79.765,79.797,79.762,79.795,431520000.0
2007-10-08 15:15:00,79.787,79.787,79.737,79.762,347630000.0
2007-10-08 15:20:00,79.754,79.781,79.735,79.772,341660000.0
2007-10-08 15:25:00,79.762,79.801,79.758,79.773,417440000.0
2007-10-08 15:30:00,79.793,79.796,79.744,79.775,362610000.0
2007-10-08 15:35:00,79.761,79.79,79.745,79.751,380720000.0
2007-10-08 15:40:00,79.751,79.78,79.735,79.77,447790000.0
2007-10-08 15:45:00,79.79,79.804,79.734,79.762,470280000.0
2007-10-08 15:50:00,79.748,79.787,79.732,79.764,340230000.0
2007-10-08 15:55:00,79.785,79.802,79.732,79.757,551360000.0
2007-10-08 16:00:00,79.783,79.796,79.762,79.784,515150000.0
2007-10-08 16:05:00,79.767,79.792,79.743,79.768,515720000.0
2007-10-08 16:10:00,79.748,79.762,79.704,79.707,466550000.0
2007-10-08 16:15:00,79.72,79.739,79.698,79.739,251930000.0
2007-10-08 16:20:00,79.725,79.768,79.724,79.761,437190000.0
2007-10-08 16:25:00,79.76,79.802,79.742,79.8,340820000.0
2007-10-08 16:30:00,79.801,79.837,79.767,79.807,370150000.0
2007-10-08 16:35:00,79.809,79.843,79.808,79.826,355900000.0
2007-10-08 16:40:00,79.8,79.858,79.8,79.846,431330000.0
2007-10-08 16:45:00,79.856,79.884,79.841,79.867,533740000.0
2007-10-08 16:50:00,79.831,79.844,79.797,79.797,555940000.0
2007-10-08 16:55:00,79.8,79.809,79.732,79.752,586250000.0
2007-10-08 17:00:00,79.79,79.833,79.778,79.831,448570000.0
2007-10-08 17:05:00,79.821,79.849,79.779,79.834,515490000.0
2007-10-08 17:10:00,79.805,79.833,79.791,79.823,321380000.0
2007-10-08 17:15:00,79.826,79.826,79.785,79.794,370630000.0
2007-10-08 17:20:00,79.773,79.785,79.729,79.757,490970000.0
2007-10-08 17:25:00,79.769,79.792,79.754,79.789,502500000.0
2007-10-08 17:30:00,79.779,79.779,79.73,79.746,527680000.0
2007-10-08 17:35:00,79.714,79.741,79.697,79.709,481590000.0
2007-10-08 17:40:00,79.704,79.734,79.691,79.732,280380000.0
2007-10-08 17:45:00,79.771,79.784,79.694,79.702,390260000.0
2007-10-08 17:50:00,79.692,79.746,79.683,79.683,373920000.0
2007-10-08 17:55:00,79.667,79.728,79.667,79.713,363560000.0
2007-10-08 18:00:00,79.731,79.746,79.687,79.71,400480000.0
2007-10-08 18:05:00,79.68,79.728,79.66,79.67,372740000.0
2007-10-08 18:10:00,79.645,79.743,79.645,79.699,377400000.0
2007-10-08 18:15:00,79.741,79.741,79.643,79.643,602150000.0
2007-10-08 18:20:00,79.621,79.659,79.586,79.602,360180000.0
2007-10-08 18:25:00,79.598,79.64,79.571,79.602,189920000.0
2007-10-08 18:30:00,79.596,79.619,79.54,79.545,451400000.0
2007-10-08 18:35:00,79.567,79.606,79.545,79.563,367850000.0
2007-10-08 18:40:00,79.554,79.576,79.539,79.57,320880000.0
2007-10-08 18:45:00,79.572,79.574,79.478,79.521,382500000.0
2007-10-08 18:50:00,79.527,79.62,79.521,79.602,347600000.0
2007-10-08 18:55:00,79.592,79.634,79.564,79.585,280840000.0
2007-10-08 19:00:00,79.611,79.627,79.58,79.615,357100000.0
2007-10-08 19:05:00,79.591,79.628,79.57,79.599,389430000.0
2007-10-08 19:10:00,79.577,79.606,79.568,79.593,288370000.0
2007-10-08 19:15:00,79.611,79.616,79.56,79.599,367370000.0
2007-10-08 19:20:00,79.583,79.603,79.544,79.559,518000000.0
2007-10-08 19:25:00,79.563,79.581,79.522,79.524,416430000.0
2007-10-08 19:30:00,79.554,79.567,79.548,79.567,376700000.0
2007-10-08 19:35:00,79.555,79.581,79.533,79.574,408750000.0
2007-10-08 19:40:00,79.575,79.575,79.522,79.548,356400000.0
2007-10-08 19:45:00,79.568,79.568,79.522,79.537,351830000.0
2007-10-08 19:50:00,79.566,79.566,79.543,79.543,278870000.0
2007-10-08 19:55:00,79.53,79.582,79.516,79.557,413190000.0
2007-10-08 20:00:00,79.59,79.593,79.528,79.528,482360000.0
2007-10-08 20:05:00,79.538,79.578,79.537,79.559,615010000.0
2007-10-08 20:10:00,79.533,79.556,79.525,79.552,368240000.0
2007-10-08 20:15:00,79.554,79.556,79.527,79.55,457050000.0
2007-10-08 20:20:00,79.538,79.587,79.529,79.565,414450000.0
2007-10-08 20:25:00,79.524,79.575,79.523,79.568,459080000.0
2007-10-08 20:30:00,79.583,79.588,79.538,79.567,425810000.0
2007-10-08 20:35:00,79.583,79.583,79.532,79.561,456350000.0
2007-10-08 20:40:00,79.557,79.575,79.538,79.565,249850000.0
2007-10-08 20:45:00,79.576,79.585,79.543,79.571,511380000.0
2007-10-08 20:50:00,79.584,79.596,79.548,79.584,446190000.0
2007-10-08 20:55:00,79.558,79.576,79.552,79.553,362130000.0
2007-10-08 21:00:00,79.578,79.578,79.54,79.564,411340000.0
2007-10-08 21:05:00,79.549,79.581,79.542,79.564,411520000.0
2007-10-08 21:10:00,79.575,79.575,79.565,79.565,140570000.0
2007-10-08 21:15:00,79.586,79.586,79.572,79.573,256650000.0
2007-10-08 21:20:00,79.55,79.588,79.541,79.573,264980000.0
2007-10-08 21:25:00,79.584,79.584,79.572,79.573,136880000.0
2007-10-08 21:30:00,79.587,79.6,79.562,79.593,424400000.0
2007-10-08 21:35:00,79.596,79.596,79.557,79.591,435790000.0
2007-10-08 21:40:00,79.567,79.656,79.567,79.589,341620000.0
2007-10-08 21:45:00,79.616,79.629,79.563,79.569,405450000.0
2007-10-08 21:50:00,79.598,79.655,79.583,79.645,268630000.0
2007-10-08 21:55:00,79.558,79.58,79.552,79.573,404230000.0
2007-10-08 22:00:00,79.602,79.61,79.567,79.577,504710000.0
2007-10-08 22:05:00,79.596,79.616,79.579,79.603,267780000.0
2007-10-08 22:10:00,79.605,79.605,79.565,79.575,281490000.0
2007-10-08 22:15:00,79.605,79.605,79.594,79.594,272740000.0
2007-10-08 22:20:00,79.584,79.607,79.569,79.574,249920000.0
2007-10-08 22:25:00,79.613,79.613,79.578,79.58,362890000.0
2007-10-08 22:30:00,79.612,79.63,79.578,79.628,337760000.0
2007-10-08 22:35:00,79.656,79.666,79.644,79.655,264220000.0
2007-10-08 22:40:00,79.624,79.636,79.577,79.581,386860000.0
2007-10-08 22:45:00,79.609,79.616,79.573,79.603,408010000.0
2007-10-08 22:50:00,79.554,79.605,79.543,79.595,265010000.0
2007-10-08 22:55:00,79.602,79.602,79.573,79.573,269350000.0
2007-10-08 23:00:00,79.608,79.614,79.573,79.579,426230000.0
2007-10-08 23:05:00,79.573,79.617,79.567,79.579,366010000.0
2007-10-08 23:10:00,79.569,79.62,79.562,79.612,279770000.0
2007-10-08 23:15:00,79.607,79.607,79.583,79.589,426750000.0
2007-10-08 23:20:00,79.58,79.705,79.58,79.697,408300000.0
2007-10-08 23:25:00,79.706,79.706,79.694,79.695,137540000.0
2007-10-08 23:30:00,79.696,79.735,79.672,79.678,487480000.0
2007-10-08 23:35:00,79.668,79.699,79.587,79.675,523020000.0
2007-10-08 23:40:00,79.659,79.706,79.652,79.695,276310000.0
2007-10-08 23:45:00,79.685,79.685,79.571,79.574,448680000.0
2007-10-08 23:50:00,79.558,79.606,79.552,79.572,405770000.0
2007-10-08 23:55:00,79.562,79.59,79.558,79.573,415380000.0
2007-10-09 00:00:00,79.608,79.616,79.567,79.603,352500000.0
2007-10-09 00:05:00,79.605,79.665,79.594,79.654,265530000.0
2007-10-09 00:10:00,79.625,79.671,79.608,79.659,442730000.0
2007-10-09 00:15:00,79.696,79.696,79.59,79.627,455780000.0
2007-10-09 00:20:00,79.646,79.65,79.603,79.626,446860000.0
2007-10-09 00:25:00,79.668,79.668,79.655,79.655,135420000.0
2007-10-09 00:30:00,79.64,79.64,79.572,79.584,453330000.0
2007-10-09 00:35:00,79.587,79.603,79.566,79.583,495750000.0
2007-10-09 00:40:00,79.613,79.613,79.596,79.597,122500000.0
2007-10-09 00:45:00,79.626,79.626,79.56,79.571,486300000.0
2007-10-09 00:50:00,79.558,79.609,79.547,79.575,465320000.0
2007-10-09 00:55:00,79.578,79.648,79.569,79.574,461850000.0
2007-10-09 01:00:00,79.601,79.628,79.578,79.585,467230000.0
2007-10-09 01:05:00,79.608,79.675,79.608,79.663,365040000.0
2007-10-09 01:10:00,79.627,79.671,79.61,79.628,350340000.0
2007-10-09 01:15:00,79.654,79.654,79.567,79.599,449450000.0
2007-10-09 01:20:00,79.599,79.629,79.578,79.587,390470000.0
2007-10-09 01:25:00,79.594,79.627,79.589,79.626,429620000.0
2007-10-09 01:30:00,79.654,79.675,79.608,79.635,576370000.0
2007-10-09 01:35:00,79.632,79.685,79.63,79.674,470580000.0
2007-10-09 01:40:00,79.639,79.677,79.617,79.617,444790000.0
2007-10-09 01:45:00,79.66,79.677,79.615,79.621,497320000.0
2007-10-09 01:50:00,79.663,79.663,79.606,79.619,435060000.0
2007-10-09 01:55:00,79.599,79.636,79.594,79.596,387830000.0
2007-10-09 02:00:00,79.627,79.641,79.604,79.61,507690000.0
2007-10-09 02:05:00,79.615,79.664,79.608,79.64,384790000.0
2007-10-09 02:10:00,79.631,79.686,79.624,79.636,372320000.0
2007-10-09 02:15:00,79.66,79.663,79.625,79.626,448300000.0
2007-10-09 02:20:00,79.67,79.67,79.594,79.607,507350000.0
2007-10-09 02:25:00,79.613,79.638,79.593,79.598,459570000.0
2007-10-09 02:30:00,79.635,79.635,79.568,79.577,378430000.0
2007-10-09 02:35:00,79.562,79.594,79.53,79.555,652250000.0
2007-10-09 02:40:00,79.564,79.576,79.549,79.561,408190000.0
2007-10-09 02:45:00,79.591,79.591,79.541,79.543,324920000.0
2007-10-09 02:50:00,79.537,79.613,79.537,79.575,464100000.0
2007-10-09 02:55:00,79.581,79.613,79.568,79.577,399210000.0
2007-10-09 03:00:00,79.616,79.641,79.585,79.603,511840000.0
2007-10-09 03:05:00,79.593,79.637,79.524,79.526,650060000.0
2007-10-09 03:10:00,79.544,79.557,79.436,79.462,465000000.0
2007-10-09 03:15:00,79.481,79.481,79.402,79.402,450210000.0
2007-10-09 03:20:00,79.405,79.436,79.396,79.406,335710000.0
2007-10-09 03:25:00,79.398,79.421,79.386,79.401,292920000.0
2007-10-09 03:30:00,79.42,79.42,79.314,79.352,358400000.0
2007-10-09 03:35:00,79.373,79.373,79.278,79.333,501910000.0
2007-10-09 03:40:00,79.326,79.408,79.322,79.386,469030000.0
2007-10-09 03:45:00,79.393,79.393,79.318,79.362,452320000.0
2007-10-09 03:50:00,79.361,79.388,79.319,79.344,384770000.0
2007-10-09 03:55:00,79.334,79.408,79.31,79.397,443430000.0
2007-10-09 04:00:00,79.411,79.427,79.37,79.398,349140000.0
2007-10-09 04:05:00,79.382,79.416,79.358,79.387,417070000.0
2007-10-09 04:10:00,79.385,79.439,79.383,79.412,257910000.0
2007-10-09 04:15:00,79.457,79.457,79.376,79.429,442320000.0
2007-10-09 04:20:00,79.416,79.424,79.388,79.404,333410000.0
2007-10-09 04:25:00,79.413,79.426,79.383,79.388,431740000.0
2007-10-09 04:30:00,79.387,79.435,79.386,79.399,422430000.0
2007-10-09 04:35:00,79.413,79.438,79.358,79.371,413760000.0
2007-10-09 04:40:00,79.354,79.37,79.314,79.343,409510000.0
2007-10-09 04:45:00,79.376,79.376,79.32,79.344,305750000.0
2007-10-09 04:50:00,79.364,79.364,79.306,79.344,402310000.0
2007-10-09 04:55:00,79.342,79.355,79.319,79.325,443570000.0
2007-10-09 05:00:00,79.34,79.384,79.333,79.358,354600000.0
2007-10-09 05:05:00,79.384,79.422,79.364,79.379,453040000.0
2007-10-09 05:10:00,79.372,79.392,79.346,79.374,312730000.0
2007-10-09 05:15:00,79.392,79.42,79.35,79.395,420600000.0
2007-10-09 05:20:00,79.409,79.463,79.4,79.455,417980000.0
2007-10-09 05:25:00,79.464,79.48,79.425,79.48,308730000.0
2007-10-09 05:30:00,79.486,79.486,79.438,79.444,320420000.0
2007-10-09 05:35:00,79.452,79.471,79.409,79.409,471000000.0
2007-10-09 05:40:00,79.423,79.465,79.419,79.42,413930000.0
2007-10-09 05:45:00,79.44,79.445,79.391,79.394,518030000.0
2007-10-09 05:50:00,79.396,79.444,79.391,79.438,272100000.0
2007-10-09 05:55:00,79.427,79.453,79.402,79.451,371480000.0
2007-10-09 06:00:00,79.45,79.455,79.393,79.399,428030000.0
2007-10-09 06:05:00,79.433,79.449,79.408,79.424,188160000.0
2007-10-09 06:10:00,79.446,79.448,79.441,79.441,55920000.0
2007-10-09 06:15:00,79.452,79.452,79.374,79.38,538610000.0
2007-10-09 06:20:00,79.369,79.401,79.352,79.383,556000000.0
2007-10-09 06:25:00,79.399,79.399,79.341,79.362,311680000.0
2007-10-09 06:30:00,79.374,79.384,79.348,79.369,288210000.0
2007-10-09 06:35:00,79.361,79.386,79.356,79.365,479090000.0
2007-10-09 06:40:00,79.343,79.417,79.343,79.375,415680000.0
2007-10-09 06:45:00,79.402,79.402,79.346,79.355,510860000.0
2007-10-09 06:50:00,79.377,79.403,79.353,79.379,561050000.0
2007-10-09 06:55:00,79.365,79.412,79.36,79.391,644630000.0
2007-10-09 07:00:00,79.42,79.433,79.383,79.4,285360000.0
2007-10-09 07:05:00,79.408,79.426,79.385,79.39,479940000.0
2007-10-09 07:10:00,79.411,79.419,79.387,79.416,171150000.0
2007-10-09 07:15:00,79.414,79.425,79.382,79.383,418530000.0
2007-10-09 07:20:00,79.392,79.434,79.387,79.404,407610000.0
2007-10-09 07:25:00,79.393,79.435,79.393,79.411,122510000.0
2007-10-09 07:30:00,79.405,79.447,79.392,79.416,528870000.0
2007-10-09 07:35:00,79.4,79.443,79.396,79.413,592970000.0
2007-10-09 07:40:00,79.398,79.428,79.365,79.39,479260000.0
2007-10-09 07:45:00,79.425,79.432,79.364,79.407,480690000.0
2007-10-09 07:50:00,79.428,79.451,79.392,79.392,433980000.0
2007-10-09 07:55:00,79.386,79.43,79.384,79.428,369400000.0
2007-10-09 08:00:00,79.462,79.462,79.391,79.392,376910000.0
2007-10-09 08:05:00,79.396,79.445,79.383,79.425,621610000.0
2007-10-09 08:10:00,79.443,79.455,79.414,79.428,435790000.0
2007-10-09 08:15:00,79.463,79.463,79.409,79.429,388090000.0
2007-10-09 08:20:00,79.438,79.505,79.43,79.473,464490000.0
2007-10-09 08:25:00,79.465,79.503,79.464,79.484,358040000.0
2007-10-09 08:30:00,79.516,79.601,79.485,79.56,498440000.0
2007-10-09 08:35:00,79.572,79.581,79.53,79.555,383620000.0
2007-10-09 08:40:00,79.55,79.585,79.523,79.534,398820000.0
2007-10-09 08:45:00,79.523,79.588,79.523,79.567,411120000.0
2007-10-09 08:50:00,79.553,79.591,79.536,79.562,339810000.0
2007-10-09 08:55:00,79.573,79.625,79.554,79.601,394850000.0
2007-10-09 09:00:00,79.613,79.613,79.552,79.582,371850000.0
2007-10-09 09:05:00,79.55,79.591,79.544,79.561,515640000.0
2007-10-09 09:10:00,79.553,79.583,79.505,79.583,517560000.0
2007-10-09 09:15:00,79.591,79.591,79.518,79.557,427160000.0
2007-10-09 09:20:00,79.553,79.612,79.552,79.589,321870000.0
2007-10-09 09:25:00,79.594,79.655,79.58,79.638,264910000.0
2007-10-09 09:30:00,79.621,79.66,79.555,79.564,146980000.0
2007-10-09 09:35:00,79.566,79.601,79.54,79.54,301560000.0
2007-10-09 09:40:00,79.524,79.556,79.503,79.511,179030000.0
2007-10-09 09:45:00,79.541,79.575,79.517,79.555,327290000.0
2007-10-09 09:50:00,79.529,79.537,79.492,79.515,206600000.0
2007-10-09 09:55:00,79.494,79.531,79.492,79.516,361260000.0
2007-10-09 10:00:00,79.524,79.551,79.491,79.551,386210000.0
2007-10-09 10:05:00,79.518,79.553,79.505,79.515,340660000.0
2007-10-09 10:10:00,79.517,79.586,79.516,79.556,382590000.0
2007-10-09 10:15:00,79.586,79.6,79.524,79.546,375680000.0
2007-10-09 10:20:00,79.532,79.564,79.514,79.548,407350000.0
2007-10-09 10:25:00,79.508,79.566,79.501,79.547,392870000.0
2007-10-09 10:30:00,79.556,79.556,79.509,79.53,346810000.0
2007-10-09 10:35:00,79.555,79.564,79.5,79.555,260120000.0
2007-10-09 10:40:00,79.522,79.57,79.522,79.542,268560000.0
2007-10-09 10:45:00,79.574,79.58,79.536,79.568,381370000.0
2007-10-09 10:50:00,79.566,79.639,79.566,79.58,314060000.0
2007-10-09 10:55:00,79.606,79.607,79.569,79.585,175830000.0
2007-10-09 11:00:00,79.605,79.635,79.575,79.603,539390000.0
2007-10-09 11:05:00,79.611,79.646,79.586,79.601,254260000.0
2007-10-09 11:10:00,79.605,79.642,79.581,79.615,286340000.0
2007-10-09 11:15:00,79.618,79.659,79.602,79.621,546150000.0
2007-10-09 11:20:00,79.611,79.671,79.599,79.664,430480000.0
2007-10-09 11:25:00,79.65,79.699,79.642,79.642,266700000.0
2007-10-09 11:30:00,79.664,79.664,79.612,79.612,490080000.0
2007-10-09 11:35:00,79.599,79.643,79.528,79.573,352170000.0
2007-10-09 11:40:00,79.54,79.583,79.54,79.545,327390000.0
2007-10-09 11:45:00,79.574,79.575,79.521,79.557,433960000.0
2007-10-09 11:50:00,79.542,79.55,79.44,79.463,267860000.0
2007-10-09 11:55:00,79.459,79.53,79.454,79.493,455180000.0
2007-10-09 12:00:00,79.51,79.512,79.464,79.512,524210000.0
2007-10-09 12:05:00,79.482,79.542,79.482,79.52,505630000.0
2007-10-09 12:10:00,79.527,79.543,79.478,79.487,555310000.0
2007-10-09 12:15:00,79.497,79.525,79.492,79.516,341080000.0
2007-10-09 12:20:00,79.527,79.543,79.477,79.502,474920000.0
2007-10-09 12:25:00,79.521,79.542,79.51,79.514,363560000.0
2007-10-09 12:30:00,79.534,79.564,79.523,79.534,479660000.0
2007-10-09 12:35:00,79.525,79.605,79.525,79.587,439820000.0
2007-10-09 12:40:00,79.579,79.589,79.539,79.549,468470000.0
2007-10-09 12:45:00,79.559,79.599,79.551,79.554,596380000.0
2007-10-09 12:50:00,79.573,79.573,79.511,79.521,254680000.0
2007-10-09 12:55:00,79.543,79.611,79.517,79.611,447890000.0
2007-10-09 13:00:00,79.613,79.613,79.575,79.596,273110000.0
2007-10-09 13:05:00,79.562,79.627,79.562,79.621,380870000.0
2007-10-09 13:10:00,79.589,79.622,79.573,79.619,310900000.0
2007-10-09 13:15:00,79.614,79.614,79.573,79.597,314310000.0
2007-10-09 13:20:00,79.591,79.617,79.564,79.574,268000000.0
2007-10-09 13:25:00,79.594,79.594,79.532,79.537,472140000.0
2007-10-09 13:30:00,79.562,79.601,79.52,79.52,514440000.0
2007-10-09 13:35:00,79.534,79.565,79.526,79.533,492860000.0
2007-10-09 13:40:00,79.515,79.54,79.49,79.503,356740000.0
2007-10-09 13:45:00,79.532,79.54,79.504,79.518,268220000.0
2007-10-09 13:50:00,79.502,79.535,79.48,79.525,412810000.0
2007-10-09 13:55:00,79.494,79.532,79.48,79.526,270270000.0
2007-10-09 14:00:00,79.541,79.546,79.5,79.527,377490000.0
2007-10-09 14:05:00,79.531,79.535,79.483,79.5,465830000.0
2007-10-09 14:10:00,79.49,79.502,79.468,79.478,424250000.0
2007-10-09 14:15:00,79.513,79.517,79.463,79.467,573410000.0
2007-10-09 14:20:00,79.474,79.499,79.459,79.494,402280000.0
2007-10-09 14:25:00,79.499,79.5,79.453,79.453,353510000.0
2007-10-09 14:30:00,79.468,79.491,79.451,79.451,313250000.0
2007-10-09 14:35:00,79.469,79.484,79.44,79.46,619140000.0
2007-10-09 14:40:00,79.473,79.473,79.407,79.41,481680000.0
2007-10-09 14:45:00,79.441,79.482,79.414,79.442,617000000.0
2007-10-09 14:50:00,79.439,79.492,79.434,79.472,428210000.0
2007-10-09 14:55:00,79.482,79.501,79.435,79.441,309230000.0
2007-10-09 15:00:00,79.463,79.497,79.439,79.488,611980000.0
2007-10-09 15:05:00,79.451,79.492,79.439,79.449,359950000.0
2007-10-09 15:10:00,79.461,79.494,79.441,79.457,453400000.0
2007-10-09 15:15:00,79.454,79.481,79.444,79.476,551910000.0
2007-10-09 15:20:00,79.442,79.475,79.431,79.458,517180000.0
2007-10-09 15:25:00,79.458,79.483,79.426,79.483,389900000.0
2007-10-09 15:30:00,79.492,79.492,79.42,79.437,391180000.0
2007-10-09 15:35:00,79.421,79.445,79.354,79.382,411990000.0
2007-10-09 15:40:00,79.353,79.39,79.292,79.299,397780000.0
2007-10-09 15:45:00,79.315,79.341,79.28,79.29,293150000.0
2007-10-09 15:50:00,79.304,79.372,79.304,79.343,534940000.0
2007-10-09 15:55:00,79.356,79.403,79.335,79.355,588280000.0
2007-10-09 16:00:00,79.376,79.421,79.344,79.383,543540000.0
2007-10-09 16:05:00,79.348,79.364,79.28,79.302,474490000.0
2007-10-09 16:10:00,79.3,79.352,79.3,79.35,322870000.0
2007-10-09 16:15:00,79.358,79.365,79.332,79.363,447440000.0
2007-10-09 16:20:00,79.35,79.383,79.298,79.318,555820000.0
2007-10-09 16:25:00,79.344,79.349,79.241,79.287,517650000.0
2007-10-09 16:30:00,79.319,79.32,79.278,79.28,381140000.0
2007-10-09 16:35:00,79.288,79.322,79.265,79.301,435300000.0
2007-10-09 16:40:00,79.273,79.334,79.273,79.316,503660000.0
2007-10-09 16:45:00,79.344,79.373,79.323,79.366,388560000.0
2007-10-09 16:50:00,79.384,79.432,79.371,79.393,344130000.0
2007-10-09 16:55:00,79.38,79.414,79.337,79.392,311710000.0
2007-10-09 17:00:00,79.4,79.441,79.355,79.409,284800000.0
2007-10-09 17:05:00,79.4,79.436,79.377,79.431,498690000.0
2007-10-09 17:10:00,79.437,79.478,79.409,79.456,361590000.0
2007-10-09 17:15:00,79.463,79.471,79.394,79.425,220570000.0
2007-10-09 17:20:00,79.403,79.444,79.403,79.443,528440000.0
2007-10-09 17:25:00,79.42,79.465,79.403,79.465,326790000.0
2007-10-09 17:30:00,79.463,79.478,79.422,79.468,285900000.0
2007-10-09 17:35:00,79.459,79.476,79.38,79.398,501160000.0
2007-10-09 17:40:00,79.378,79.432,79.371,79.417,538310000.0
2007-10-09 17:45:00,79.443,79.443,79.34,79.393,348840000.0
2007-10-09 17:50:00,79.39,79.403,79.346,79.389,494480000.0
2007-10-09 17:55:00,79.363,79.383,79.316,79.346,362930000.0
2007-10-09 18:00:00,79.35,79.38,79.314,79.347,359950000.0
2007-10-09 18:05:00,79.329,79.362,79.322,79.334,428320000.0
2007-10-09 18:10:00,79.359,79.39,79.325,79.371,311250000.0
2007-10-09 18:15:00,79.411,79.421,79.372,79.379,376740000.0
2007-10-09 18:20:00,79.414,79.443,79.366,79.383,478350000.0
2007-10-09 18:25:00,79.368,79.409,79.364,79.397,439070000.0
2007-10-09 18:30:00,79.42,79.43,79.367,79.422,577930000.0
2007-10-09 18:35:00,79.423,79.439,79.401,79.434,278980000.0
2007-10-09 18:40:00,79.418,79.434,79.369,79.378,359760000.0
2007-10-09 18:45:00,79.391,79.403,79.361,79.382,296990000.0
2007-10-09 18:50:00,79.416,79.418,79.385,79.395,289130000.0
2007-10-09 18:55:00,79.416,79.418,79.409,79.41,132740000.0
2007-10-09 19:00:00,79.416,79.417,79.369,79.371,378480000.0
2007-10-09 19:05:00,79.362,79.414,79.362,79.393,365430000.0
2007-10-09 19:10:00,79.416,79.418,79.366,79.38,229020000.0
2007-10-09 19:15:00,79.403,79.403,79.373,79.39,125010000.0
2007-10-09 19:20:00,79.396,79.422,79.384,79.384,481520000.0
2007-10-09 19:25:00,79.399,79.426,79.36,79.366,537440000.0
2007-10-09 19:30:00,79.402,79.402,79.362,79.369,429680000.0
2007-10-09 19:35:00,79.38,79.404,79.359,79.375,490620000.0
2007-10-09 19:40:00,79.368,79.399,79.343,79.349,316330000.0
2007-10-09 19:45:00,79.375,79.398,79.339,79.391,369540000.0
2007-10-09 19:50:00,79.399,79.416,79.387,79.406,399820000.0
2007-10-09 19:55:00,79.371,79.393,79.303,79.343,340390000.0
2007-10-09 20:00:00,79.378,79.482,79.342,79.45,443940000.0
2007-10-09 20:05:00,79.431,79.482,79.387,79.412,352120000.0
2007-10-09 20:10:00,79.425,79.481,79.407,79.481,399370000.0
2007-10-09 20:15:00,79.478,79.478,79.417,79.439,249540000.0
2007-10-09 20:20:00,79.417,79.431,79.386,79.422,412600000.0
2007-10-09 20:25:00,79.42,79.46,79.398,79.454,247750000.0
2007-10-09 20:30:00,79.481,79.497,79.449,79.454,319800000.0
2007-10-09 20:35:00,79.451,79.518,79.451,79.506,348030000.0
2007-10-09 20:40:00,79.482,79.515,79.456,79.486,440010000.0
2007-10-09 20:45:00,79.494,79.521,79.438,79.498,323660000.0
2007-10-09 20:50:00,79.485,79.576,79.472,79.52,532640000.0
2007-10-09 20:55:00,79.509,79.552,79.501,79.536,495390000.0
2007-10-09 21:00:00,79.561,79.561,79.52,79.528,455180000.0
2007-10-09 21:05:00,79.537,79.588,79.533,79.574,461960000.0
2007-10-09 21:10:00,79.586,79.602,79.56,79.56,489240000.0
2007-10-09 21:15:00,79.6,79.611,79.555,79.565,376800000.0
2007-10-09 21:20:00,79.547,79.58,79.53,79.542,393910000.0
2007-10-09 21:25:00,79.523,79.564,79.521,79.529,279900000.0
2007-10-09 21:30:00,79.556,79.557,79.517,79.528,205470000.0
2007-10-09 21:35:00,79.555,79.556,79.524,79.531,164200000.0
2007-10-09 21:40:00,79.515,79.517,79.484,79.49,209350000.0
2007-10-09 21:45:00,79.515,79.515,79.474,79.484,412960000.0
2007-10-09 21:50:00,79.482,79.537,79.482,79.53,358730000.0
2007-10-09 21:55:00,79.526,79.527,79.519,79.52,140250000.0
2007-10-09 22:00:00,79.537,79.539,79.489,79.508,320200000.0
2007-10-09 22:05:00,79.498,79.547,79.496,79.545,326130000.0
2007-10-09 22:10:00,79.543,79.584,79.543,79.554,191760000.0
2007-10-09 22:15:00,79.587,79.593,79.537,79.542,268820000.0
2007-10-09 22:20:00,79.575,79.583,79.535,79.535,234640000.0
2007-10-09 22:25:00,79.538,79.554,79.529,79.547,278090000.0
2007-10-09 22:30:00,79.547,79.583,79.54,79.544,163950000.0
2007-10-09 22:35:00,79.547,79.579,79.536,79.571,227370000.0
2007-10-09 22:40:00,79.53,79.563,79.529,79.546,245160000.0
2007-10-09 22:45:00,79.575,79.576,79.537,79.539,285930000.0
2007-10-09 22:50:00,79.531,79.546,79.501,79.509,138200000.0
2007-10-09 22:55:00,79.507,79.536,79.504,79.512,306120000.0
2007-10-09 23:00:00,79.548,79.548,79.498,79.498,292590000.0
2007-10-09 23:05:00,79.506,79.539,79.503,79.503,59000000.0
2007-10-09 23:10:00,79.511,79.558,79.501,79.506,227150000.0
2007-10-09 23:15:00,79.531,79.531,79.483,79.497,268620000.0
2007-10-09 23:20:00,79.487,79.545,79.479,79.54,230350000.0
2007-10-09 23:25:00,79.526,79.562,79.519,79.547,184030000.0
2007-10-09 23:30:00,79.568,79.568,79.546,79.549,180760000.0
2007-10-09 23:35:00,79.559,79.588,79.548,79.577,327520000.0
2007-10-09 23:40:00,79.546,79.572,79.5,79.527,328520000.0
2007-10-09 23:45:00,79.566,79.566,79.558,79.56,173730000.0
2007-10-09 23:50:00,79.566,79.566,79.512,79.53,144040000.0
2007-10-09 23:55:00,79.534,79.534,79.483,79.499,66230000.0
2007-10-10 00:00:00,79.531,79.532,79.502,79.517,167730000.0
2007-10-10 00:05:00,79.514,79.552,79.514,79.526,143780000.0
2007-10-10 00:10:00,79.528,79.554,79.524,79.541,218120000.0
2007-10-10 00:15:00,79.576,79.577,79.568,79.569,129430000.0
2007-10-10 00:20:00,79.526,79.55,79.517,79.542,104240000.0
2007-10-10 00:25:00,79.529,79.564,79.509,79.517,176330000.0
2007-10-10 00:30:00,79.555,79.556,79.524,79.55,264150000.0
2007-10-10 00:35:00,79.518,79.557,79.518,79.55,347240000.0
2007-10-10 00:40:00,79.576,79.576,79.532,79.532,232310000.0
2007-10-10 00:45:00,79.539,79.568,79.522,79.559,90600000.0
2007-10-10 00:50:00,79.549,79.603,79.549,79.564,327560000.0
2007-10-10 00:55:00,79.548,79.592,79.548,79.559,459010000.0
2007-10-10 01:00:00,79.589,79.61,79.541,79.57,385040000.0
2007-10-10 01:05:00,79.558,79.598,79.488,79.5,390390000.0
2007-10-10 01:10:00,79.491,79.512,79.479,79.489,345400000.0
2007-10-10 01:15:00,79.511,79.577,79.493,79.567,231550000.0
2007-10-10 01:20:00,79.559,79.581,79.55,79.553,284370000.0
2007-10-10 01:25:00,79.559,79.564,79.53,79.535,383160000.0
2007-10-10 01:30:00,79.557,79.564,79.526,79.54,129270000.0
2007-10-10 01:35:00,79.544,79.599,79.526,79.589,451630000.0
2007-10-10 01:40:00,79.544,79.577,79.535,79.537,563300000.0
2007-10-10 01:45:00,79.572,79.604,79.525,79.604,449450000.0
2007-10-10 01:50:00,79.618,79.649,79.606,79.625,388970000.0
2007-10-10 01:55:00,79.642,79.74,79.642,79.689,249170000.0
2007-10-10 02:00:00,79.797,80.081,79.75,79.954,511940000.0
2007-10-10 02:05:00,79.937,79.99,79.934,79.941,385790000.0
2007-10-10 02:10:00,79.924,79.933,79.88,79.89,391690000.0
2007-10-10 02:15:00,79.914,79.965,79.89,79.944,474200000.0
2007-10-10 02:20:00,79.981,80.009,79.902,79.908,661990000.0
2007-10-10 02:25:00,79.911,79.955,79.869,79.905,450930000.0
2007-10-10 02:30:00,79.927,79.927,79.808,79.857,373260000.0
2007-10-10 02:35:00,79.864,79.912,79.808,79.808,659580000.0
2007-10-10 02:40:00,79.811,79.858,79.806,79.836,473730000.0
2007-10-10 02:45:00,79.891,79.891,79.829,79.857,347560000.0
2007-10-10 02:50:00,79.861,79.913,79.852,79.888,452260000.0
2007-10-10 02:55:00,79.884,79.925,79.87,79.87,519440000.0
2007-10-10 03:00:00,79.9,79.96,79.865,79.938,483940000.0
2007-10-10 03:05:00,79.945,79.981,79.899,79.923,492600000.0
2007-10-10 03:10:00,79.929,79.952,79.908,79.946,451240000.0
2007-10-10 03:15:00,79.956,79.956,79.914,79.94,309680000.0
2007-10-10 03:20:00,79.945,79.945,79.884,79.896,187960000.0
2007-10-10 03:25:00,79.873,79.95,79.873,79.929,295080000.0
2007-10-10 03:30:00,79.941,79.942,79.915,79.918,321800000.0
2007-10-10 03:35:00,79.924,79.939,79.901,79.917,511350000.0
2007-10-10 03:40:00,79.903,79.933,79.899,79.915,325130000.0
2007-10-10 03:45:00,79.957,79.976,79.921,79.921,478750000.0
2007-10-10 03:50:00,79.943,79.951,79.921,79.939,399240000.0
2007-10-10 03:55:00,79.951,79.951,79.918,79.95,394000000.0
2007-10-10 04:00:00,79.987,79.987,79.925,79.946,401790000.0
2007-10-10 04:05:00,79.924,79.924,79.831,79.856,420130000.0
2007-10-10 04:10:00,79.857,79.892,79.789,79.812,265830000.0
2007-10-10 04:15:00,79.827,79.835,79.794,79.833,411980000.0
2007-10-10 04:20:00,79.813,79.844,79.79,79.809,496020000.0
2007-10-10 04:25:00,79.792,79.822,79.769,79.814,464130000.0
2007-10-10 04:30:00,79.823,79.824,79.766,79.793,429430000.0
2007-10-10 04:35:00,79.785,79.802,79.767,79.78,284400000.0
2007-10-10 04:40:00,79.772,79.814,79.772,79.777,410000000.0
2007-10-10 04:45:00,79.805,79.821,79.777,79.78,280350000.0
2007-10-10 04:50:00,79.788,79.831,79.776,79.792,316620000.0
2007-10-10 04:55:00,79.783,79.804,79.771,79.803,317000000.0
2007-10-10 05:00:00,79.804,79.835,79.795,79.812,267280000.0
2007-10-10 05:05:00,79.827,79.847,79.789,79.832,447510000.0
2007-10-10 05:10:00,79.812,79.842,79.791,79.83,418940000.0
2007-10-10 05:15:00,79.836,79.841,79.806,79.818,347820000.0
2007-10-10 05:20:00,79.812,79.853,79.811,79.829,294800000.0
2007-10-10 05:25:00,79.83,79.845,79.808,79.834,247380000.0
2007-10-10 05:30:00,79.854,79.86,79.817,79.834,436050000.0
2007-10-10 05:35:00,79.843,79.868,79.823,79.857,480400000.0
2007-10-10 05:40:00,79.846,79.865,79.825,79.846,265000000.0
2007-10-10 05:45:00,79.858,79.858,79.807,79.839,449690000.0
2007-10-10 05:50:00,79.822,79.861,79.822,79.844,430310000.0
2007-10-10 05:55:00,79.822,79.854,79.822,79.848,208120000.0
2007-10-10 06:00:00,79.857,79.893,79.84,79.893,334530000.0
2007-10-10 06:05:00,79.88,79.89,79.84,79.847,222150000.0
2007-10-10 06:10:00,79.841,79.871,79.829,79.838,496050000.0
2007-10-10 06:15:00,79.863,79.868,79.829,79.829,413310000.0
2007-10-10 06:20:00,79.842,79.883,79.821,79.83,412780000.0
2007-10-10 06:25:00,79.822,79.842,79.793,79.81,391700000.0
2007-10-10 06:30:00,79.821,79.833,79.783,79.807,397660000.0
2007-10-10 06:35:00,79.824,79.829,79.792,79.807,333120000.0
2007-10-10 06:40:00,79.817,79.817,79.769,79.769,241570000.0
2007-10-10 06:45:00,79.805,79.809,79.75,79.756,516730000.0
2007-10-10 06:50:00,79.798,79.809,79.767,79.782,560820000.0
2007-10-10 06:55:00,79.807,79.836,79.79,79.807,630710000.0
2007-10-10 07:00:00,79.816,79.853,79.797,79.836,372180000.0
2007-10-10 07:05:00,79.826,79.843,79.794,79.805,364840000.0
2007-10-10 07:10:00,79.831,79.842,79.82,79.84,319180000.0
2007-10-10 07:15:00,79.857,79.857,79.839,79.84,221500000.0
2007-10-10 07:20:00,79.836,79.854,79.822,79.824,220740000.0
2007-10-10 07:25:00,79.825,79.861,79.819,79.84,293800000.0
2007-10-10 07:30:00,79.871,79.911,79.837,79.883,527550000.0
2007-10-10 07:35:00,79.901,79.92,79.86,79.867,582790000.0
2007-10-10 07:40:00,79.877,79.898,79.853,79.873,559050000.0
2007-10-10 07:45:00,79.89,79.895,79.842,79.866,476140000.0
2007-10-10 07:50:00,79.877,79.917,79.877,79.898,436900000.0
2007-10-10 07:55:00,79.926,79.948,79.903,79.92,267330000.0
2007-10-10 08:00:00,79.954,79.954,79.906,79.951,304800000.0
2007-10-10 08:05:00,79.921,79.975,79.921,79.969,630440000.0
2007-10-10 08:10:00,79.982,79.991,79.934,79.959,453600000.0
2007-10-10 08:15:00,80.002,80.002,79.931,79.942,448250000.0
2007-10-10 08:20:00,79.952,79.982,79.94,79.952,456720000.0
2007-10-10 08:25:00,79.959,80.017,79.957,80.013,280300000.0
2007-10-10 08:30:00,80.015,80.022,79.983,79.987,473300000.0
2007-10-10 08:35:00,80.003,80.045,79.996,80.011,340190000.0
2007-10-10 08:40:00,80.002,80.042,79.967,79.967,378420000.0
2007-10-10 08:45:00,80.007,80.04,79.975,80.012,394590000.0
2007-10-10 08:50:00,79.98,80.025,79.945,79.951,316860000.0
2007-10-10 08:55:00,79.94,79.991,79.94,79.952,361160000.0
2007-10-10 09:00:00,79.984,80.029,79.947,79.997,486840000.0
2007-10-10 09:05:00,79.993,80.032,79.992,80.012,273660000.0
2007-10-10 09:10:00,79.998,80.011,79.941,79.994,510150000.0
2007-10-10 09:15:00,79.991,79.997,79.943,79.988,387510000.0
2007-10-10 09:20:00,79.954,80.0,79.948,79.987,346610000.0
2007-10-10 09:25:00,80.016,80.022,79.962,79.962,246580000.0
2007-10-10 09:30:00,80.004,80.011,79.961,79.967,199940000.0
2007-10-10 09:35:00,79.962,79.99,79.944,79.956,289040000.0
2007-10-10 09:40:00,79.921,79.952,79.917,79.937,236010000.0
2007-10-10 09:45:00,79.972,79.994,79.942,79.994,341840000.0
2007-10-10 09:50:00,79.979,80.024,79.961,80.015,318750000.0
2007-10-10 09:55:00,80.005,80.048,80.002,80.014,380680000.0
2007-10-10 10:00:00,80.046,80.046,79.975,80.012,493090000.0
2007-10-10 10:05:00,79.995,80.014,79.972,79.99,364970000.0
2007-10-10 10:10:00,80.002,80.028,79.974,79.997,394220000.0
2007-10-10 10:15:00,80.004,80.004,79.955,79.961,468600000.0
2007-10-10 10:20:00,79.947,80.013,79.944,79.954,402110000.0
2007-10-10 10:25:00,79.963,79.983,79.942,79.967,396440000.0
2007-10-10 10:30:00,79.982,79.984,79.941,79.954,339820000.0
2007-10-10 10:35:00,79.953,80.015,79.953,79.987,314820000.0
2007-10-10 10:40:00,79.971,80.0,79.962,79.971,258020000.0
2007-10-10 10:45:00,79.994,80.023,79.963,80.016,468400000.0
2007-10-10 10:50:00,79.998,80.024,79.967,79.988,314680000.0
2007-10-10 10:55:00,80.014,80.014,79.958,79.971,256650000.0
2007-10-10 11:00:00,80.004,80.02,79.969,79.995,521190000.0
2007-10-10 11:05:00,80.023,80.023,79.967,80.022,175760000.0
2007-10-10 11:10:00,79.993,80.022,79.992,80.004,289680000.0
2007-10-10 11:15:00,80.035,80.035,79.991,80.015,545570000.0
2007-10-10 11:20:00,79.983,80.055,79.982,80.045,440780000.0
2007-10-10 11:25:00,80.013,80.041,79.999,80.008,257790000.0
2007-10-10 11:30:00,80.044,80.055,79.999,80.055,467860000.0
2007-10-10 11:35:00,80.037,80.051,80.013,80.013,321150000.0
2007-10-10 11:40:00,80.015,80.115,80.011,80.115,336100000.0
2007-10-10 11:45:00,80.112,80.114,80.063,80.07,416140000.0
2007-10-10 11:50:00,80.089,80.11,80.065,80.065,255890000.0
2007-10-10 11:55:00,80.057,80.138,80.057,80.095,445470000.0
2007-10-10 12:00:00,80.125,80.125,80.056,80.058,500750000.0
2007-10-10 12:05:00,80.067,80.094,80.058,80.073,450970000.0
2007-10-10 12:10:00,80.08,80.111,80.075,80.089,474060000.0
2007-10-10 12:15:00,80.112,80.134,80.082,80.102,354990000.0
2007-10-10 12:20:00,80.11,80.137,80.093,80.137,510330000.0
2007-10-10 12:25:00,80.13,80.137,80.092,80.107,461750000.0
2007-10-10 12:30:00,80.134,80.143,80.092,80.129,603190000.0
2007-10-10 12:35:00,80.119,80.152,80.087,80.091,426480000.0
2007-10-10 12:40:00,80.105,80.14,80.066,80.103,437000000.0
2007-10-10 12:45:00,80.069,80.094,80.052,80.084,597200000.0
2007-10-10 12:50:00,80.073,80.099,80.049,80.049,362650000.0
2007-10-10 12:55:00,80.067,80.085,80.058,80.058,304090000.0
2007-10-10 13:00:00,80.092,80.102,80.058,80.058,346720000.0
2007-10-10 13:05:00,80.068,80.114,80.068,80.084,356210000.0
2007-10-10 13:10:00,80.101,80.116,80.074,80.099,344920000.0
2007-10-10 13:15:00,80.127,80.133,80.081,80.098,311980000.0
2007-10-10 13:20:00,80.107,80.188,80.09,80.159,385570000.0
2007-10-10 13:25:00,80.142,80.201,80.137,80.175,521550000.0
2007-10-10 13:30:00,80.185,80.185,80.136,80.142,535560000.0
2007-10-10 13:35:00,80.152,80.202,80.146,80.178,508150000.0
2007-10-10 13:40:00,80.169,80.171,80.118,80.129,458240000.0
2007-10-10 13:45:00,80.164,80.164,80.121,80.121,361270000.0
2007-10-10 13:50:00,80.143,80.158,80.104,80.151,426450000.0
2007-10-10 13:55:00,80.144,80.162,80.121,80.121,303830000.0
2007-10-10 14:00:00,80.162,80.162,80.09,80.109,398060000.0
2007-10-10 14:05:00,80.103,80.133,80.078,80.082,564730000.0
2007-10-10 14:10:00,80.073,80.104,80.063,80.078,449470000.0
2007-10-10 14:15:00,80.087,80.114,80.063,80.083,601350000.0
2007-10-10 14:20:00,80.056,80.102,80.014,80.049,409910000.0
2007-10-10 14:25:00,80.04,80.071,80.023,80.044,335480000.0
2007-10-10 14:30:00,80.032,80.073,80.022,80.025,365630000.0
2007-10-10 14:35:00,80.042,80.053,79.995,80.03,570480000.0
2007-10-10 14:40:00,80.034,80.04,79.985,80.015,442470000.0
2007-10-10 14:45:00,80.022,80.05,79.999,80.049,469180000.0
2007-10-10 14:50:00,80.031,80.062,80.004,80.004,432580000.0
2007-10-10 14:55:00,80.035,80.037,80.025,80.026,133570000.0
2007-10-10 15:00:00,80.047,80.048,79.966,79.973,615990000.0
2007-10-10 15:05:00,79.973,80.01,79.967,79.972,365680000.0
2007-10-10 15:10:00,79.96,79.984,79.925,79.984,435670000.0
2007-10-10 15:15:00,79.978,80.055,79.956,80.055,540590000.0
2007-10-10 15:20:00,80.038,80.054,79.99,80.01,528040000.0
2007-10-10 15:25:00,79.999,80.035,79.972,79.972,379680000.0
2007-10-10 15:30:00,79.979,80.003,79.955,79.987,367980000.0
2007-10-10 15:35:00,80.008,80.024,79.972,79.992,423720000.0
2007-10-10 15:40:00,79.982,80.023,79.954,79.954,396860000.0
2007-10-10 15:45:00,79.965,79.968,79.916,79.952,294520000.0
2007-10-10 15:50:00,79.946,79.974,79.938,79.942,533850000.0
2007-10-10 15:55:00,79.934,79.992,79.934,79.959,572530000.0
2007-10-10 16:00:00,79.943,79.999,79.939,79.96,563840000.0
2007-10-10 16:05:00,79.964,79.971,79.867,79.867,490400000.0
2007-10-10 16:10:00,79.855,79.884,79.832,79.85,431320000.0
2007-10-10 16:15:00,79.878,79.91,79.845,79.905,451010000.0
2007-10-10 16:20:00,79.888,79.938,79.876,79.902,557420000.0
2007-10-10 16:25:00,79.89,79.921,79.87,79.887,523860000.0
2007-10-10 16:30:00,79.879,79.971,79.879,79.949,388000000.0
2007-10-10 16:35:00,79.938,79.948,79.893,79.903,453970000.0
2007-10-10 16:40:00,79.928,79.965,79.886,79.906,528000000.0
2007-10-10 16:45:00,79.941,79.941,79.901,79.917,386340000.0
2007-10-10 16:50:00,79.928,79.93,79.863,79.882,339020000.0
2007-10-10 16:55:00,79.893,79.924,79.836,79.86,328810000.0
2007-10-10 17:00:00,79.852,79.913,79.85,79.868,303190000.0
2007-10-10 17:05:00,79.878,79.956,79.864,79.947,511430000.0
2007-10-10 17:10:00,79.94,79.962,79.916,79.931,375950000.0
2007-10-10 17:15:00,79.949,79.976,79.916,79.958,239130000.0
2007-10-10 17:20:00,79.931,79.993,79.927,79.97,518570000.0
2007-10-10 17:25:00,79.976,79.987,79.947,79.968,297140000.0
2007-10-10 17:30:00,79.976,79.987,79.923,79.938,264870000.0
2007-10-10 17:35:00,79.932,79.987,79.93,79.948,486590000.0
2007-10-10 17:40:00,79.922,79.98,79.921,79.978,529860000.0
2007-10-10 17:45:00,79.984,79.984,79.91,79.91,337630000.0
2007-10-10 17:50:00,79.924,79.944,79.847,79.867,468790000.0
2007-10-10 17:55:00,79.86,79.903,79.86,79.871,269770000.0
2007-10-10 18:00:00,79.895,79.924,79.87,79.909,345090000.0
2007-10-10 18:05:00,79.897,79.94,79.878,79.896,401650000.0
2007-10-10 18:10:00,79.871,79.912,79.856,79.892,286420000.0
2007-10-10 18:15:00,79.921,79.921,79.882,79.901,367970000.0
2007-10-10 18:20:00,79.929,79.943,79.871,79.881,437500000.0
2007-10-10 18:25:00,79.892,79.944,79.871,79.927,357370000.0
2007-10-10 18:30:00,79.91,79.961,79.899,79.91,591560000.0
2007-10-10 18:35:00,79.896,79.939,79.895,79.914,424140000.0
2007-10-10 18:40:00,79.903,79.934,79.888,79.927,403510000.0
2007-10-10 18:45:00,79.953,79.961,79.913,79.947,357810000.0
2007-10-10 18:50:00,79.908,79.934,79.879,79.925,337000000.0
2007-10-10 18:55:00,79.901,79.954,79.898,79.936,287510000.0
2007-10-10 19:00:00,79.936,79.943,79.896,79.912,385900000.0
2007-10-10 19:05:00,79.934,79.934,79.895,79.9,297390000.0
2007-10-10 19:10:00,79.89,79.924,79.888,79.924,266140000.0
2007-10-10 19:15:00,79.934,79.934,79.825,79.834,255420000.0
2007-10-10 19:20:00,79.811,79.836,79.79,79.807,463460000.0
2007-10-10 19:25:00,79.776,79.789,79.734,79.739,521090000.0
2007-10-10 19:30:00,79.775,79.809,79.68,79.744,518540000.0
2007-10-10 19:35:00,79.752,79.757,79.693,79.721,498330000.0
2007-10-10 19:40:00,79.709,79.737,79.686,79.687,364910000.0
2007-10-10 19:45:00,79.726,79.781,79.712,79.721,407800000.0
2007-10-10 19:50:00,79.729,79.78,79.724,79.78,535490000.0
2007-10-10 19:55:00,79.759,79.811,79.759,79.795,242620000.0
2007-10-10 20:00:00,79.802,79.811,79.754,79.77,443910000.0
2007-10-10 20:05:00,79.783,79.808,79.765,79.799,361640000.0
2007-10-10 20:10:00,79.806,79.815,79.787,79.787,379790000.0
2007-10-10 20:15:00,79.822,79.838,79.79,79.821,372470000.0
2007-10-10 20:20:00,79.808,79.85,79.807,79.83,436800000.0
2007-10-10 20:25:00,79.812,79.836,79.811,79.834,233440000.0
2007-10-10 20:30:00,79.859,79.872,79.838,79.863,320680000.0
2007-10-10 20:35:00,79.848,79.882,79.816,79.816,353620000.0
2007-10-10 20:40:00,79.828,79.876,79.822,79.869,456160000.0
2007-10-10 20:45:00,79.876,79.896,79.861,79.896,328470000.0
2007-10-10 20:50:00,79.888,79.901,79.847,79.847,532670000.0
2007-10-10 20:55:00,79.848,79.884,79.846,79.851,490270000.0
2007-10-10 21:00:00,79.879,79.895,79.821,79.855,447310000.0
2007-10-10 21:05:00,79.868,79.928,79.867,79.904,460130000.0
2007-10-10 21:10:00,79.904,79.936,79.895,79.935,407230000.0
2007-10-10 21:15:00,79.935,79.943,79.927,79.938,155070000.0
2007-10-10 21:20:00,79.906,79.988,79.896,79.944,347470000.0
2007-10-10 21:25:00,79.903,79.968,79.884,79.89,440990000.0
2007-10-10 21:30:00,79.931,79.931,79.852,79.872,169600000.0
2007-10-10 21:35:00,79.919,79.94,79.889,79.899,235700000.0
2007-10-10 21:40:00,79.916,79.944,79.897,79.899,310590000.0
2007-10-10 21:45:00,79.933,79.933,79.867,79.867,258990000.0
2007-10-10 21:50:00,79.876,79.919,79.87,79.905,370230000.0
2007-10-10 21:55:00,79.9,79.947,79.898,79.907,331250000.0
2007-10-10 22:00:00,79.9,79.938,79.854,79.862,371330000.0
2007-10-10 22:05:00,79.856,79.896,79.83,79.847,246990000.0
2007-10-10 22:10:00,79.858,79.917,79.852,79.882,327560000.0
2007-10-10 22:15:00,79.937,79.939,79.867,79.872,254360000.0
2007-10-10 22:20:00,79.89,79.94,79.862,79.884,328230000.0
2007-10-10 22:25:00,79.889,79.932,79.882,79.93,137560000.0
2007-10-10 22:30:00,79.945,79.945,79.858,79.866,297060000.0
2007-10-10 22:35:00,79.906,79.906,79.846,79.846,123110000.0
2007-10-10 22:40:00,79.847,79.876,79.834,79.838,191540000.0
2007-10-10 22:45:00,79.882,79.906,79.838,79.898,298420000.0
2007-10-10 22:50:00,79.851,79.905,79.851,79.887,126360000.0
2007-10-10 22:55:00,79.895,79.895,79.855,79.855,87220000.0
2007-10-10 23:00:00,79.89,79.89,79.818,79.833,300220000.0
2007-10-10 23:05:00,79.844,79.884,79.813,79.853,110120000.0
2007-10-10 23:10:00,79.85,79.864,79.835,79.842,167460000.0
2007-10-10 23:15:00,79.85,79.852,79.812,79.835,155900000.0
2007-10-10 23:20:00,79.862,79.864,79.833,79.833,182490000.0
2007-10-10 23:25:00,79.819,79.833,79.799,79.808,129260000.0
2007-10-10 23:30:00,79.834,79.864,79.813,79.831,221060000.0
2007-10-10 23:35:00,79.862,79.862,79.817,79.849,292810000.0
2007-10-10 23:40:00,79.83,79.865,79.829,79.844,319160000.0
2007-10-10 23:45:00,79.875,79.916,79.851,79.911,328490000.0
2007-10-10 23:50:00,79.856,79.888,79.849,79.881,226930000.0
2007-10-10 23:55:00,79.866,79.887,79.86,79.881,118130000.0
2007-10-11 00:00:00,79.889,79.889,79.794,79.798,204400000.0
2007-10-11 00:05:00,79.792,79.833,79.791,79.831,211170000.0
2007-10-11 00:10:00,79.843,79.843,79.824,79.824,42010000.0
2007-10-11 00:15:00,79.847,79.847,79.805,79.817,306170000.0
2007-10-11 00:20:00,79.843,79.866,79.828,79.858,136020000.0
2007-10-11 00:25:00,79.831,79.871,79.808,79.808,239370000.0
2007-10-11 00:30:00,79.847,79.847,79.787,79.788,228810000.0
2007-10-11 00:35:00,79.798,79.837,79.797,79.83,263910000.0
2007-10-11 00:40:00,79.799,79.857,79.798,79.806,428070000.0
2007-10-11 00:45:00,79.834,79.848,79.83,79.839,47070000.0
2007-10-11 00:50:00,79.799,79.861,79.799,79.831,393970000.0
2007-10-11 00:55:00,79.815,79.839,79.796,79.814,389630000.0
2007-10-11 01:00:00,79.855,79.855,79.803,79.808,391210000.0
2007-10-11 01:05:00,79.819,79.855,79.816,79.83,272200000.0
2007-10-11 01:10:00,79.821,79.853,79.821,79.826,291420000.0
2007-10-11 01:15:00,79.849,79.849,79.749,79.749,198100000.0
2007-10-11 01:20:00,79.761,79.844,79.76,79.815,268160000.0
2007-10-11 01:25:00,79.819,79.847,79.813,79.82,223620000.0
2007-10-11 01:30:00,79.843,79.843,79.81,79.828,213570000.0
2007-10-11 01:35:00,79.854,79.857,79.818,79.849,235220000.0
2007-10-11 01:40:00,79.828,79.858,79.802,79.814,436340000.0
2007-10-11 01:45:00,79.842,79.851,79.803,79.817,565870000.0
2007-10-11 01:50:00,79.833,79.864,79.827,79.849,417200000.0
2007-10-11 01:55:00,79.853,79.872,79.81,79.81,228330000.0
2007-10-11 02:00:00,79.837,79.864,79.815,79.835,515410000.0
2007-10-11 02:05:00,79.845,79.861,79.802,79.805,387360000.0
2007-10-11 02:10:00,79.791,79.854,79.79,79.827,267830000.0
2007-10-11 02:15:00,79.86,79.864,79.779,79.779,468260000.0
2007-10-11 02:20:00,79.815,79.815,79.73,79.744,493300000.0
2007-10-11 02:25:00,79.769,79.791,79.754,79.754,386160000.0
2007-10-11 02:30:00,79.76,79.801,79.746,79.795,389090000.0
2007-10-11 02:35:00,79.788,79.83,79.761,79.804,655080000.0
2007-10-11 02:40:00,79.784,79.811,79.777,79.777,256570000.0
2007-10-11 02:45:00,79.817,79.817,79.769,79.79,306310000.0
2007-10-11 02:50:00,79.774,79.814,79.769,79.781,447760000.0
2007-10-11 02:55:00,79.772,79.796,79.759,79.766,509710000.0
2007-10-11 03:00:00,79.795,79.796,79.753,79.79,380690000.0
2007-10-11 03:05:00,79.758,79.795,79.758,79.773,654600000.0
2007-10-11 03:10:00,79.77,79.815,79.77,79.807,471190000.0
2007-10-11 03:15:00,79.809,79.826,79.788,79.81,435370000.0
2007-10-11 03:20:00,79.805,79.862,79.804,79.824,336010000.0
2007-10-11 03:25:00,79.823,79.858,79.812,79.818,254190000.0
2007-10-11 03:30:00,79.843,79.843,79.806,79.815,321430000.0
2007-10-11 03:35:00,79.811,79.894,79.811,79.872,499540000.0
2007-10-11 03:40:00,79.894,79.911,79.866,79.871,457230000.0
2007-10-11 03:45:00,79.896,79.91,79.858,79.883,388290000.0
2007-10-11 03:50:00,79.889,79.918,79.865,79.88,406690000.0
2007-10-11 03:55:00,79.868,79.924,79.864,79.915,447210000.0
2007-10-11 04:00:00,79.916,79.92,79.867,79.867,409360000.0
2007-10-11 04:05:00,79.879,79.911,79.87,79.883,414650000.0
2007-10-11 04:10:00,79.906,79.924,79.889,79.924,240670000.0
2007-10-11 04:15:00,79.926,79.93,79.884,79.889,311730000.0
2007-10-11 04:20:00,79.878,79.918,79.869,79.874,463820000.0
2007-10-11 04:25:00,79.877,79.926,79.869,79.889,425450000.0
2007-10-11 04:30:00,79.923,79.936,79.879,79.904,409020000.0
2007-10-11 04:35:00,80.057,80.057,79.9,79.908,422120000.0
2007-10-11 04:40:00,79.918,79.956,79.894,79.897,253470000.0
2007-10-11 04:45:00,79.923,79.95,79.909,79.933,286340000.0
2007-10-11 04:50:00,79.912,79.961,79.908,79.961,413480000.0
2007-10-11 04:55:00,79.914,79.946,79.908,79.925,333870000.0
2007-10-11 05:00:00,79.936,79.985,79.929,79.937,356650000.0
2007-10-11 05:05:00,79.924,79.943,79.885,79.917,446570000.0
2007-10-11 05:10:00,79.915,79.92,79.874,79.897,431440000.0
2007-10-11 05:15:00,79.934,79.934,79.887,79.908,256100000.0
2007-10-11 05:20:00,79.916,79.921,79.877,79.9,329880000.0
2007-10-11 05:25:00,79.905,79.923,79.895,79.895,414390000.0
2007-10-11 05:30:00,79.934,79.934,79.893,79.913,426090000.0
2007-10-11 05:35:00,79.895,79.923,79.867,79.88,467530000.0
2007-10-11 05:40:00,79.886,79.914,79.877,79.886,339660000.0
2007-10-11 05:45:00,79.915,79.92,79.872,79.895,487680000.0
2007-10-11 05:50:00,79.878,79.913,79.872,79.877,400250000.0
2007-10-11 05:55:00,79.874,79.9,79.869,79.884,174440000.0
2007-10-11 06:00:00,79.915,79.915,79.861,79.871,450920000.0
2007-10-11 06:05:00,79.885,79.892,79.843,79.843,282250000.0
2007-10-11 06:10:00,79.85,79.891,79.838,79.884,510270000.0
2007-10-11 06:15:00,79.896,79.898,79.837,79.842,577970000.0
2007-10-11 06:20:00,79.859,79.892,79.834,79.889,563390000.0
2007-10-11 06:25:00,79.868,79.886,79.819,79.841,537700000.0
2007-10-11 06:30:00,79.872,79.951,79.833,79.921,401290000.0
2007-10-11 06:35:00,79.926,79.982,79.91,79.962,469140000.0
2007-10-11 06:40:00,79.989,80.025,79.957,79.975,409100000.0
2007-10-11 06:45:00,80.009,80.012,79.953,79.998,489140000.0
2007-10-11 06:50:00,79.991,80.024,79.976,79.99,508190000.0
2007-10-11 06:55:00,79.999,80.042,79.986,80.042,611220000.0
2007-10-11 07:00:00,80.05,80.05,79.997,80.044,358770000.0
2007-10-11 07:05:00,80.01,80.038,79.982,79.99,345980000.0
2007-10-11 07:10:00,79.974,80.01,79.959,79.985,425670000.0
2007-10-11 07:15:00,79.982,80.003,79.963,79.974,434440000.0
2007-10-11 07:20:00,79.982,80.026,79.982,80.019,412150000.0
2007-10-11 07:25:00,79.982,80.003,79.965,79.969,221250000.0
2007-10-11 07:30:00,80.026,80.027,79.999,79.999,242910000.0
2007-10-11 07:35:00,80.002,80.002,79.963,79.987,443160000.0
2007-10-11 07:40:00,79.958,80.015,79.958,80.015,351970000.0
2007-10-11 07:45:00,80.013,80.023,79.98,80.01,501410000.0
2007-10-11 07:50:00,80.041,80.041,79.973,79.98,363790000.0
2007-10-11 07:55:00,79.976,80.02,79.969,79.992,402250000.0
2007-10-11 08:00:00,80.013,80.013,79.963,79.973,385190000.0
2007-10-11 08:05:00,79.967,80.027,79.967,80.025,610760000.0
2007-10-11 08:10:00,80.005,80.08,80.005,80.045,430260000.0
2007-10-11 08:15:00,80.075,80.075,80.026,80.037,421670000.0
2007-10-11 08:20:00,80.026,80.052,79.993,80.003,481200000.0
2007-10-11 08:25:00,80.028,80.068,80.006,80.046,377160000.0
2007-10-11 08:30:00,80.072,80.103,79.994,80.026,516160000.0
2007-10-11 08:35:00,80.002,80.038,79.994,80.017,332630000.0
2007-10-11 08:40:00,80.01,80.04,79.982,79.99,349380000.0
2007-10-11 08:45:00,80.006,80.032,79.972,80.018,387700000.0
2007-10-11 08:50:00,80.033,80.113,80.031,80.064,298040000.0
2007-10-11 08:55:00,80.067,80.082,80.04,80.04,302310000.0
2007-10-11 09:00:00,80.052,80.109,80.049,80.096,485710000.0
2007-10-11 09:05:00,80.075,80.131,80.066,80.094,385760000.0
2007-10-11 09:10:00,80.102,80.122,80.064,80.101,518120000.0
2007-10-11 09:15:00,80.111,80.111,80.059,80.063,437820000.0
2007-10-11 09:20:00,80.051,80.081,80.035,80.07,333590000.0
2007-10-11 09:25:00,80.056,80.062,80.008,80.055,255480000.0
2007-10-11 09:30:00,80.063,80.064,80.02,80.036,204100000.0
2007-10-11 09:35:00,80.028,80.073,80.026,80.07,320180000.0
2007-10-11 09:40:00,80.051,80.075,80.03,80.045,193850000.0
2007-10-11 09:45:00,80.11,80.11,80.033,80.035,356980000.0
2007-10-11 09:50:00,80.042,80.074,80.031,80.035,307820000.0
2007-10-11 09:55:00,80.024,80.078,80.024,80.06,374210000.0
2007-10-11 10:00:00,80.089,80.109,80.026,80.042,501380000.0
2007-10-11 10:05:00,80.055,80.113,80.032,80.113,407500000.0
2007-10-11 10:10:00,80.075,80.129,80.057,80.069,386920000.0
2007-10-11 10:15:00,80.063,80.104,80.054,80.07,469250000.0
2007-10-11 10:20:00,80.083,80.122,80.07,80.072,391100000.0
2007-10-11 10:25:00,80.082,80.114,80.063,80.098,390540000.0
2007-10-11 10:30:00,80.092,80.126,80.067,80.097,320920000.0
2007-10-11 10:35:00,80.089,80.135,80.086,80.131,303280000.0
2007-10-11 10:40:00,80.129,80.159,80.05,80.13,257760000.0
2007-10-11 10:45:00,80.142,80.166,80.093,80.131,477160000.0
2007-10-11 10:50:00,80.14,80.201,80.125,80.161,328700000.0
2007-10-11 10:55:00,80.185,80.189,80.142,80.142,245380000.0
2007-10-11 11:00:00,80.153,80.204,80.146,80.173,525560000.0
2007-10-11 11:05:00,80.153,80.201,80.144,80.173,253140000.0
2007-10-11 11:10:00,80.182,80.183,80.142,80.16,291560000.0
2007-10-11 11:15:00,80.175,80.209,80.154,80.176,561600000.0
2007-10-11 11:20:00,80.187,80.221,80.173,80.198,440880000.0
2007-10-11 11:25:00,80.188,80.222,80.173,80.213,340730000.0
2007-10-11 11:30:00,80.215,80.216,80.175,80.196,373530000.0
2007-10-11 11:35:00,80.172,80.217,80.172,80.172,340320000.0
2007-10-11 11:40:00,80.179,80.208,80.179,80.181,218410000.0
2007-10-11 11:45:00,80.216,80.22,80.183,80.19,424410000.0
2007-10-11 11:50:00,80.179,80.225,80.168,80.185,263320000.0
2007-10-11 11:55:00,80.171,80.222,80.167,80.205,452020000.0
2007-10-11 12:00:00,80.223,80.223,80.192,80.198,526030000.0
2007-10-11 12:05:00,80.193,80.229,80.191,80.22,502030000.0
2007-10-11 12:10:00,80.189,80.25,80.189,80.208,569840000.0
2007-10-11 12:15:00,80.21,80.21,80.163,80.195,353240000.0
2007-10-11 12:20:00,80.187,80.206,80.159,80.194,468280000.0
2007-10-11 12:25:00,80.171,80.204,80.17,80.17,305920000.0
2007-10-11 12:30:00,80.19,80.206,80.163,80.19,596170000.0
2007-10-11 12:35:00,80.165,80.224,80.16,80.187,433190000.0
2007-10-11 12:40:00,80.214,80.232,80.19,80.232,435810000.0
2007-10-11 12:45:00,80.23,80.26,80.208,80.237,577750000.0
2007-10-11 12:50:00,80.234,80.284,80.234,80.273,343480000.0
2007-10-11 12:55:00,80.267,80.294,80.25,80.251,499240000.0
2007-10-11 13:00:00,80.276,80.283,80.245,80.247,277250000.0
2007-10-11 13:05:00,80.257,80.29,80.247,80.263,370450000.0
2007-10-11 13:10:00,80.281,80.281,80.213,80.239,401390000.0
2007-10-11 13:15:00,80.283,80.297,80.237,80.263,315780000.0
2007-10-11 13:20:00,80.263,80.341,80.263,80.303,377470000.0
2007-10-11 13:25:00,80.309,80.373,80.306,80.365,501130000.0
2007-10-11 13:30:00,80.373,80.373,80.279,80.281,510450000.0
2007-10-11 13:35:00,80.268,80.356,80.25,80.356,523800000.0
2007-10-11 13:40:00,80.321,80.356,80.311,80.311,449290000.0
2007-10-11 13:45:00,80.361,80.367,80.314,80.353,342720000.0
2007-10-11 13:50:00,80.339,80.382,80.302,80.304,406750000.0
2007-10-11 13:55:00,80.309,80.354,80.302,80.331,304360000.0
2007-10-11 14:00:00,80.362,80.364,80.323,80.354,369050000.0
2007-10-11 14:05:00,80.346,80.353,80.314,80.336,578810000.0
2007-10-11 14:10:00,80.348,80.374,80.319,80.364,441250000.0
2007-10-11 14:15:00,80.39,80.446,80.347,80.446,599220000.0
2007-10-11 14:20:00,80.424,80.483,80.406,80.455,424590000.0
2007-10-11 14:25:00,80.424,80.46,80.369,80.378,325750000.0
2007-10-11 14:30:00,80.375,80.437,80.352,80.428,369600000.0
2007-10-11 14:35:00,80.397,80.431,80.373,80.395,457010000.0
2007-10-11 14:40:00,80.366,80.461,80.366,80.415,475630000.0
2007-10-11 14:45:00,80.446,80.446,80.356,80.389,593340000.0
2007-10-11 14:50:00,80.366,80.444,80.343,80.444,419320000.0
2007-10-11 14:55:00,80.418,80.439,80.373,80.393,419790000.0
2007-10-11 15:00:00,80.412,80.412,80.368,80.374,592300000.0
2007-10-11 15:05:00,80.355,80.393,80.354,80.371,362370000.0
2007-10-11 15:10:00,80.387,80.408,80.354,80.382,434530000.0
2007-10-11 15:15:00,80.404,80.432,80.371,80.384,560410000.0
2007-10-11 15:20:00,80.392,80.445,80.339,80.445,518490000.0
2007-10-11 15:25:00,80.422,80.462,80.417,80.436,382550000.0
2007-10-11 15:30:00,80.452,80.48,80.417,80.433,393260000.0
2007-10-11 15:35:00,80.437,80.463,80.389,80.426,402670000.0
2007-10-11 15:40:00,80.4,80.44,80.383,80.426,366340000.0
2007-10-11 15:45:00,80.445,80.445,80.335,80.383,291500000.0
2007-10-11 15:50:00,80.371,80.403,80.36,80.395,498450000.0
2007-10-11 15:55:00,80.379,80.413,80.348,80.399,580760000.0
2007-10-11 16:00:00,80.416,80.441,80.384,80.424,544810000.0
2007-10-11 16:05:00,80.413,80.418,80.348,80.418,494760000.0
2007-10-11 16:10:00,80.412,80.442,80.366,80.386,414800000.0
2007-10-11 16:15:00,80.432,80.432,80.336,80.404,446630000.0
2007-10-11 16:20:00,80.382,80.403,80.346,80.352,544440000.0
2007-10-11 16:25:00,80.349,80.409,80.342,80.409,524990000.0
2007-10-11 16:30:00,80.427,80.451,80.381,80.381,384130000.0
2007-10-11 16:35:00,80.398,80.444,80.367,80.382,442180000.0
2007-10-11 16:40:00,80.386,80.448,80.353,80.445,525500000.0
2007-10-11 16:45:00,80.436,80.449,80.393,80.434,388650000.0
2007-10-11 16:50:00,80.443,80.443,80.375,80.408,328160000.0
2007-10-11 16:55:00,80.375,80.44,80.375,80.391,318030000.0
2007-10-11 17:00:00,80.379,80.445,80.378,80.425,282360000.0
2007-10-11 17:05:00,80.4,80.458,80.4,80.43,489180000.0
2007-10-11 17:10:00,80.42,80.462,80.409,80.418,369440000.0
2007-10-11 17:15:00,80.445,80.479,80.434,80.458,238950000.0
2007-10-11 17:20:00,80.472,80.494,80.371,80.462,564960000.0
2007-10-11 17:25:00,80.442,80.495,80.441,80.495,329340000.0
2007-10-11 17:30:00,80.505,80.512,80.466,80.491,284480000.0
2007-10-11 17:35:00,80.477,80.515,80.468,80.515,527400000.0
2007-10-11 17:40:00,80.479,80.514,80.475,80.499,566480000.0
2007-10-11 17:45:00,80.512,80.512,80.462,80.489,354670000.0
2007-10-11 17:50:00,80.481,80.515,80.457,80.473,487230000.0
2007-10-11 17:55:00,80.497,80.504,80.468,80.491,362680000.0
2007-10-11 18:00:00,80.526,80.528,80.479,80.51,383060000.0
2007-10-11 18:05:00,80.475,80.511,80.456,80.481,438590000.0
2007-10-11 18:10:00,80.495,80.514,80.474,80.498,213780000.0
2007-10-11 18:15:00,80.526,80.526,80.435,80.445,363420000.0
2007-10-11 18:20:00,80.467,80.483,80.396,80.483,453040000.0
2007-10-11 18:25:00,80.479,80.494,80.44,80.465,431400000.0
2007-10-11 18:30:00,80.442,80.487,80.428,80.449,562990000.0
2007-10-11 18:35:00,80.445,80.493,80.437,80.453,402420000.0
2007-10-11 18:40:00,80.468,80.481,80.449,80.45,360830000.0
2007-10-11 18:45:00,80.466,80.484,80.449,80.449,343280000.0
2007-10-11 18:50:00,80.456,80.475,80.431,80.465,295380000.0
2007-10-11 18:55:00,80.474,80.492,80.442,80.462,423570000.0
2007-10-11 19:00:00,80.496,80.497,80.443,80.443,286230000.0
2007-10-11 19:05:00,80.467,80.473,80.419,80.421,294900000.0
2007-10-11 19:10:00,80.41,80.455,80.41,80.445,359140000.0
2007-10-11 19:15:00,80.465,80.465,80.388,80.388,262270000.0
2007-10-11 19:20:00,80.397,80.453,80.378,80.381,493910000.0
2007-10-11 19:25:00,80.371,80.424,80.366,80.422,427250000.0
2007-10-11 19:30:00,80.443,80.443,80.386,80.389,431600000.0
2007-10-11 19:35:00,80.416,80.417,80.369,80.383,358160000.0
2007-10-11 19:40:00,80.367,80.425,80.362,80.372,354730000.0
2007-10-11 19:45:00,80.403,80.404,80.368,80.369,389020000.0
2007-10-11 19:50:00,80.376,80.395,80.354,80.357,526570000.0
2007-10-11 19:55:00,80.348,80.384,80.331,80.332,216710000.0
2007-10-11 20:00:00,80.363,80.363,80.297,80.33,478780000.0
2007-10-11 20:05:00,80.355,80.379,80.316,80.365,388030000.0
2007-10-11 20:10:00,80.355,80.378,80.255,80.277,402380000.0
2007-10-11 20:15:00,80.267,80.287,80.169,80.213,362270000.0
2007-10-11 20:20:00,80.223,80.279,80.189,80.225,406530000.0
2007-10-11 20:25:00,80.227,80.237,80.126,80.133,242390000.0
2007-10-11 20:30:00,80.148,80.206,80.073,80.18,327700000.0
2007-10-11 20:35:00,80.146,80.208,80.109,80.201,350600000.0
2007-10-11 20:40:00,80.186,80.214,80.133,80.16,458160000.0
2007-10-11 20:45:00,80.193,80.197,80.112,80.154,338760000.0
2007-10-11 20:50:00,80.138,80.161,80.088,80.126,544170000.0
2007-10-11 20:55:00,80.136,80.141,80.081,80.103,478970000.0
2007-10-11 21:00:00,80.111,80.138,80.081,80.081,446020000.0
2007-10-11 21:05:00,80.068,80.102,80.032,80.045,511070000.0
2007-10-11 21:10:00,80.029,80.088,79.982,79.984,455140000.0
2007-10-11 21:15:00,79.986,80.004,79.899,79.925,353270000.0
2007-10-11 21:20:00,79.925,79.95,79.903,79.923,374790000.0
2007-10-11 21:25:00,79.903,79.97,79.892,79.892,456720000.0
2007-10-11 21:30:00,79.932,79.932,79.846,79.908,359260000.0
2007-10-11 21:35:00,79.917,79.949,79.894,79.931,439700000.0
2007-10-11 21:40:00,79.92,79.954,79.913,79.948,313790000.0
2007-10-11 21:45:00,79.961,80.007,79.947,79.962,389100000.0
2007-10-11 21:50:00,79.972,79.994,79.969,79.971,366920000.0
2007-10-11 21:55:00,79.986,80.028,79.979,80.023,335570000.0
2007-10-11 22:00:00,80.053,80.057,80.007,80.007,365190000.0
2007-10-11 22:05:00,80.01,80.041,80.002,80.015,249620000.0
2007-10-11 22:10:00,80.005,80.043,79.989,79.999,323330000.0
2007-10-11 22:15:00,80.012,80.025,79.994,80.004,187840000.0
2007-10-11 22:20:00,80.01,80.042,80.001,80.011,290410000.0
2007-10-11 22:25:00,80.021,80.064,80.012,80.026,306010000.0
2007-10-11 22:30:00,80.05,80.066,80.015,80.048,89440000.0
2007-10-11 22:35:00,80.058,80.122,80.058,80.075,242980000.0
2007-10-11 22:40:00,80.058,80.07,80.034,80.041,163790000.0
2007-10-11 22:45:00,80.051,80.086,80.02,80.049,312990000.0
2007-10-11 22:50:00,80.059,80.086,80.013,80.051,153650000.0
2007-10-11 22:55:00,80.044,80.066,80.034,80.041,96380000.0
2007-10-11 23:00:00,80.053,80.078,80.042,80.055,167460000.0
2007-10-11 23:05:00,80.048,80.084,80.048,80.08,155040000.0
2007-10-11 23:10:00,80.069,80.093,80.057,80.058,208510000.0
2007-10-11 23:15:00,80.07,80.073,80.038,80.049,218670000.0
2007-10-11 23:20:00,80.054,80.097,80.04,80.089,177070000.0
2007-10-11 23:25:00,80.069,80.089,80.057,80.058,145400000.0
2007-10-11 23:30:00,80.087,80.096,80.074,80.078,143800000.0
2007-10-11 23:35:00,80.069,80.113,80.065,80.097,366980000.0
2007-10-11 23:40:00,80.108,80.128,80.105,80.12,457550000.0
2007-10-11 23:45:00,80.163,80.163,80.117,80.118,346610000.0
2007-10-11 23:50:00,80.157,80.157,80.085,80.085,155370000.0
2007-10-11 23:55:00,80.116,80.116,80.069,80.077,70110000.0
2007-10-12 00:00:00,80.089,80.089,80.048,80.068,70520000.0
2007-10-12 00:05:00,80.057,80.098,80.051,80.09,285880000.0
2007-10-12 00:10:00,80.068,80.166,80.068,80.146,196270000.0
2007-10-12 00:15:00,80.183,80.183,80.129,80.17,253760000.0
2007-10-12 00:20:00,80.181,80.197,80.152,80.187,138160000.0
2007-10-12 00:25:00,80.151,80.179,80.127,80.137,210530000.0
2007-10-12 00:30:00,80.166,80.167,80.158,80.16,277490000.0
2007-10-12 00:35:00,80.167,80.18,80.14,80.148,212890000.0
2007-10-12 00:40:00,80.139,80.171,80.11,80.115,245860000.0
2007-10-12 00:45:00,80.143,80.152,80.101,80.112,139180000.0
2007-10-12 00:50:00,80.142,80.142,80.085,80.085,337020000.0
2007-10-12 00:55:00,80.089,80.152,80.084,80.127,353140000.0
2007-10-12 01:00:00,80.153,80.162,80.075,80.146,314670000.0
2007-10-12 01:05:00,80.134,80.157,80.098,80.131,417620000.0
2007-10-12 01:10:00,80.109,80.146,80.098,80.098,217160000.0
2007-10-12 01:15:00,80.136,80.136,80.092,80.118,275830000.0
2007-10-12 01:20:00,80.106,80.152,80.098,80.124,324080000.0
2007-10-12 01:25:00,80.129,80.177,80.126,80.17,142780000.0
2007-10-12 01:30:00,80.156,80.156,80.093,80.099,99520000.0
2007-10-12 01:35:00,80.107,80.148,80.096,80.12,332580000.0
2007-10-12 01:40:00,80.138,80.178,80.133,80.156,447840000.0
2007-10-12 01:45:00,80.187,80.19,80.134,80.159,463790000.0
2007-10-12 01:50:00,80.148,80.189,80.138,80.147,330400000.0
2007-10-12 01:55:00,80.135,80.195,80.135,80.188,326470000.0
2007-10-12 02:00:00,80.214,80.214,80.165,80.179,497240000.0
2007-10-12 02:05:00,80.168,80.23,80.167,80.191,315190000.0
2007-10-12 02:10:00,80.175,80.189,80.156,80.18,234940000.0
2007-10-12 02:15:00,80.205,80.223,80.173,80.182,456540000.0
2007-10-12 02:20:00,80.213,80.231,80.181,80.184,507090000.0
2007-10-12 02:25:00,80.166,80.232,80.166,80.171,375960000.0
2007-10-12 02:30:00,80.206,80.206,80.147,80.167,375810000.0
2007-10-12 02:35:00,80.175,80.267,80.171,80.254,636280000.0
2007-10-12 02:40:00,80.194,80.222,80.168,80.168,451790000.0
2007-10-12 02:45:00,80.194,80.204,80.176,80.179,318990000.0
2007-10-12 02:50:00,80.184,80.23,80.181,80.201,449740000.0
2007-10-12 02:55:00,80.213,80.252,80.204,80.234,522120000.0
2007-10-12 03:00:00,80.232,80.262,80.215,80.217,499640000.0
2007-10-12 03:05:00,80.208,80.253,80.199,80.215,650930000.0
2007-10-12 03:10:00,80.232,80.25,80.197,80.244,435450000.0
2007-10-12 03:15:00,80.241,80.243,80.206,80.21,421280000.0
2007-10-12 03:20:00,80.203,80.233,80.175,80.195,335220000.0
2007-10-12 03:25:00,80.208,80.212,80.173,80.212,276740000.0
2007-10-12 03:30:00,80.221,80.221,80.184,80.189,331520000.0
2007-10-12 03:35:00,80.215,80.244,80.2,80.214,523040000.0
2007-10-12 03:40:00,80.203,80.236,80.195,80.216,341830000.0
2007-10-12 03:45:00,80.234,80.252,80.198,80.209,509690000.0
2007-10-12 03:50:00,80.221,80.242,80.202,80.219,405880000.0
2007-10-12 03:55:00,80.197,80.23,80.166,80.184,451610000.0
2007-10-12 04:00:00,80.202,80.202,80.126,80.128,441780000.0
2007-10-12 04:05:00,80.124,80.177,80.12,80.12,412970000.0
2007-10-12 04:10:00,80.126,80.142,80.089,80.1,281790000.0
2007-10-12 04:15:00,80.111,80.132,80.091,80.116,341880000.0
2007-10-12 04:20:00,80.103,80.132,80.077,80.104,482880000.0
2007-10-12 04:25:00,80.093,80.11,80.048,80.072,441470000.0
2007-10-12 04:30:00,80.086,80.112,80.063,80.089,406630000.0
2007-10-12 04:35:00,80.098,80.136,80.089,80.119,423430000.0
2007-10-12 04:40:00,80.123,80.132,80.101,80.132,168720000.0
2007-10-12 04:45:00,80.133,80.137,80.095,80.136,301400000.0
2007-10-12 04:50:00,80.1,80.166,80.099,80.148,426410000.0
2007-10-12 04:55:00,80.135,80.164,80.12,80.125,436630000.0
2007-10-12 05:00:00,80.146,80.175,80.125,80.128,336630000.0
2007-10-12 05:05:00,80.136,80.173,80.127,80.144,423970000.0
2007-10-12 05:10:00,80.186,80.187,80.141,80.144,174110000.0
2007-10-12 05:15:00,80.174,80.174,80.119,80.13,340790000.0
2007-10-12 05:20:00,80.122,80.166,80.121,80.16,167790000.0
2007-10-12 05:25:00,80.136,80.16,80.083,80.092,414020000.0
2007-10-12 05:30:00,80.085,80.112,80.05,80.055,410640000.0
2007-10-12 05:35:00,80.074,80.101,80.042,80.052,471410000.0
2007-10-12 05:40:00,80.078,80.082,80.034,80.048,426130000.0
2007-10-12 05:45:00,80.083,80.083,80.037,80.065,387170000.0
2007-10-12 05:50:00,80.057,80.096,80.042,80.049,386260000.0
2007-10-12 05:55:00,80.043,80.094,80.043,80.087,373550000.0
2007-10-12 06:00:00,80.094,80.114,80.064,80.114,457050000.0
2007-10-12 06:05:00,80.086,80.121,80.084,80.098,208560000.0
2007-10-12 06:10:00,80.09,80.122,80.09,80.097,294140000.0
2007-10-12 06:15:00,80.133,80.141,80.091,80.141,538150000.0
2007-10-12 06:20:00,80.114,80.15,80.104,80.123,545900000.0
2007-10-12 06:25:00,80.135,80.15,80.096,80.114,442940000.0
2007-10-12 06:30:00,80.133,80.145,80.101,80.117,409940000.0
2007-10-12 06:35:00,80.108,80.13,80.098,80.118,359490000.0
2007-10-12 06:40:00,80.104,80.135,80.095,80.118,252660000.0
2007-10-12 06:45:00,80.131,80.131,80.083,80.09,522950000.0
2007-10-12 06:50:00,80.09,80.107,80.063,80.063,536190000.0
2007-10-12 06:55:00,80.069,80.102,80.053,80.069,495210000.0
2007-10-12 07:00:00,80.089,80.089,80.025,80.031,386670000.0
2007-10-12 07:05:00,80.009,80.045,79.961,79.961,463870000.0
2007-10-12 07:10:00,79.978,80.011,79.952,79.992,466770000.0
2007-10-12 07:15:00,80.004,80.004,79.938,79.967,446200000.0
2007-10-12 07:20:00,79.962,79.992,79.946,79.992,411730000.0
2007-10-12 07:25:00,79.971,80.006,79.96,80.001,127760000.0
2007-10-12 07:30:00,79.995,79.995,79.946,79.97,492230000.0
2007-10-12 07:35:00,79.956,79.978,79.934,79.939,585130000.0
2007-10-12 07:40:00,79.928,79.958,79.918,79.927,530700000.0
2007-10-12 07:45:00,79.943,79.943,79.887,79.908,485370000.0
2007-10-12 07:50:00,79.917,79.976,79.915,79.955,402840000.0
2007-10-12 07:55:00,79.961,80.021,79.945,80.021,367930000.0
2007-10-12 08:00:00,80.022,80.022,79.947,79.989,384180000.0
2007-10-12 08:05:00,79.958,80.005,79.957,79.968,599760000.0
2007-10-12 08:10:00,79.99,80.006,79.931,79.959,424260000.0
2007-10-12 08:15:00,79.964,79.976,79.93,79.93,382880000.0
2007-10-12 08:20:00,79.943,79.975,79.921,79.965,453770000.0
2007-10-12 08:25:00,79.942,79.975,79.907,79.928,339940000.0
2007-10-12 08:30:00,79.963,79.963,79.912,79.921,503770000.0
2007-10-12 08:35:00,79.927,79.965,79.912,79.929,370920000.0
2007-10-12 08:40:00,79.952,80.011,79.933,79.987,392820000.0
2007-10-12 08:45:00,80.005,80.038,79.968,80.018,409890000.0
2007-10-12 08:50:00,80.01,80.09,79.939,80.047,328910000.0
2007-10-12 08:55:00,80.03,80.056,80.022,80.037,375320000.0
2007-10-12 09:00:00,80.053,80.082,80.011,80.048,501190000.0
2007-10-12 09:05:00,80.011,80.064,79.99,79.994,541280000.0
2007-10-12 09:10:00,79.997,80.02,79.964,79.989,544010000.0
2007-10-12 09:15:00,80.012,80.023,79.953,80.023,475870000.0
2007-10-12 09:20:00,80.014,80.028,79.996,80.008,365840000.0
2007-10-12 09:25:00,80.032,80.079,80.02,80.059,278500000.0
2007-10-12 09:30:00,80.076,80.093,80.049,80.052,217510000.0
2007-10-12 09:35:00,80.023,80.097,80.023,80.051,318100000.0
2007-10-12 09:40:00,80.039,80.07,80.028,80.038,209650000.0
2007-10-12 09:45:00,80.074,80.086,80.027,80.03,347240000.0
2007-10-12 09:50:00,80.04,80.112,80.036,80.099,319520000.0
2007-10-12 09:55:00,80.091,80.129,80.076,80.122,360930000.0
2007-10-12 10:00:00,80.149,80.149,80.073,80.073,491070000.0
2007-10-12 10:05:00,80.082,80.119,80.073,80.077,410350000.0
2007-10-12 10:10:00,80.032,80.084,80.023,80.047,388440000.0
2007-10-12 10:15:00,80.083,80.086,80.029,80.054,361250000.0
2007-10-12 10:20:00,80.065,80.086,80.043,80.086,397800000.0
2007-10-12 10:25:00,80.053,80.081,79.962,79.962,398400000.0
2007-10-12 10:30:00,80.021,80.021,79.955,79.994,330830000.0
2007-10-12 10:35:00,79.959,79.98,79.923,79.943,309410000.0
2007-10-12 10:40:00,79.926,79.976,79.926,79.957,279060000.0
2007-10-12 10:45:00,79.974,79.981,79.932,79.973,490690000.0
2007-10-12 10:50:00,79.968,79.998,79.965,79.993,239790000.0
2007-10-12 10:55:00,79.981,80.043,79.977,80.043,253180000.0
2007-10-12 11:00:00,80.03,80.063,80.012,80.012,509510000.0
2007-10-12 11:05:00,79.998,80.042,79.985,79.985,236010000.0
2007-10-12 11:10:00,80.004,80.077,79.983,80.039,305820000.0
2007-10-12 11:15:00,80.071,80.081,80.037,80.043,552430000.0
2007-10-12 11:20:00,80.054,80.084,80.015,80.023,421700000.0
2007-10-12 11:25:00,80.013,80.047,80.008,80.028,349650000.0
2007-10-12 11:30:00,80.033,80.055,79.988,80.031,466500000.0
2007-10-12 11:35:00,80.029,80.084,80.024,80.084,329820000.0
2007-10-12 11:40:00,80.069,80.14,80.069,80.091,323800000.0
2007-10-12 11:45:00,80.125,80.164,80.091,80.148,428990000.0
2007-10-12 11:50:00,80.147,80.192,80.111,80.115,204840000.0
2007-10-12 11:55:00,80.114,80.114,80.034,80.054,447640000.0
2007-10-12 12:00:00,80.083,80.114,80.045,80.103,509480000.0
2007-10-12 12:05:00,80.098,80.122,80.065,80.103,487160000.0
2007-10-12 12:10:00,80.097,80.139,80.086,80.098,449240000.0
2007-10-12 12:15:00,80.131,80.131,80.091,80.108,364080000.0
2007-10-12 12:20:00,80.099,80.144,80.095,80.108,500740000.0
2007-10-12 12:25:00,80.098,80.146,80.091,80.116,476840000.0
2007-10-12 12:30:00,80.153,80.164,80.089,80.102,598250000.0
2007-10-12 12:35:00,80.098,80.146,80.098,80.102,411530000.0
2007-10-12 12:40:00,80.096,80.127,80.07,80.087,334900000.0
2007-10-12 12:45:00,80.094,80.129,80.071,80.074,586150000.0
2007-10-12 12:50:00,80.101,80.134,80.082,80.097,343540000.0
2007-10-12 12:55:00,80.109,80.159,80.105,80.145,469990000.0
2007-10-12 13:00:00,80.157,80.157,80.11,80.118,301650000.0
2007-10-12 13:05:00,80.153,80.153,80.116,80.138,297200000.0
2007-10-12 13:10:00,80.13,80.141,80.092,80.108,390720000.0
2007-10-12 13:15:00,80.124,80.133,80.062,80.086,223040000.0
2007-10-12 13:20:00,80.068,80.099,80.048,80.059,383440000.0
2007-10-12 13:25:00,80.083,80.103,80.046,80.072,498790000.0
2007-10-12 13:30:00,80.074,80.088,80.043,80.075,505870000.0
2007-10-12 13:35:00,80.082,80.103,80.046,80.079,525460000.0
2007-10-12 13:40:00,80.099,80.124,80.06,80.124,426220000.0
2007-10-12 13:45:00,80.133,80.143,80.103,80.129,376410000.0
2007-10-12 13:50:00,80.121,80.161,80.116,80.132,409300000.0
2007-10-12 13:55:00,80.152,80.198,80.145,80.153,298170000.0
2007-10-12 14:00:00,80.155,80.182,80.131,80.146,370370000.0
2007-10-12 14:05:00,80.139,80.187,80.132,80.176,571590000.0
2007-10-12 14:10:00,80.167,80.205,80.162,80.185,353790000.0
2007-10-12 14:15:00,80.211,80.212,80.182,80.187,441610000.0
2007-10-12 14:20:00,80.198,80.227,80.164,80.177,449990000.0
2007-10-12 14:25:00,80.193,80.261,80.176,80.218,367740000.0
2007-10-12 14:30:00,80.238,80.363,80.238,80.334,387570000.0
2007-10-12 14:35:00,80.354,80.358,80.268,80.311,600800000.0
2007-10-12 14:40:00,80.31,80.357,80.248,80.31,466080000.0
2007-10-12 14:45:00,80.343,80.388,80.321,80.346,626280000.0
2007-10-12 14:50:00,80.336,80.378,80.325,80.343,414770000.0
2007-10-12 14:55:00,80.338,80.382,80.305,80.339,449450000.0
2007-10-12 15:00:00,80.333,80.366,80.296,80.32,614530000.0
2007-10-12 15:05:00,80.325,80.34,80.249,80.278,352990000.0
2007-10-12 15:10:00,80.291,80.296,80.243,80.267,426250000.0
2007-10-12 15:15:00,80.291,80.307,80.263,80.289,558760000.0
2007-10-12 15:20:00,80.317,80.325,80.274,80.307,523230000.0
2007-10-12 15:25:00,80.297,80.333,80.277,80.309,373090000.0
2007-10-12 15:30:00,80.344,80.344,80.281,80.287,383420000.0
2007-10-12 15:35:00,80.293,80.3,80.2,80.248,425480000.0
2007-10-12 15:40:00,80.248,80.324,80.248,80.313,392690000.0
2007-10-12 15:45:00,80.286,80.317,80.246,80.283,300940000.0
2007-10-12 15:50:00,80.273,80.322,80.27,80.294,506860000.0
2007-10-12 15:55:00,80.283,80.342,80.271,80.297,579640000.0
2007-10-12 16:00:00,80.281,80.317,80.245,80.272,533700000.0
2007-10-12 16:05:00,80.271,80.367,80.27,80.318,487940000.0
2007-10-12 16:10:00,80.325,80.352,80.268,80.291,403650000.0
2007-10-12 16:15:00,80.301,80.324,80.267,80.301,455580000.0
2007-10-12 16:20:00,80.328,80.343,80.274,80.314,563450000.0
2007-10-12 16:25:00,80.295,80.32,80.26,80.32,504110000.0
2007-10-12 16:30:00,80.326,80.332,80.262,80.295,395400000.0
2007-10-12 16:35:00,80.272,80.32,80.262,80.293,421620000.0
2007-10-12 16:40:00,80.281,80.297,80.247,80.272,520220000.0
2007-10-12 16:45:00,80.288,80.288,80.202,80.205,373750000.0
2007-10-12 16:50:00,80.188,80.216,80.157,80.16,341210000.0
2007-10-12 16:55:00,80.155,80.201,80.124,80.164,315090000.0
2007-10-12 17:00:00,80.161,80.247,80.155,80.2,291410000.0
2007-10-12 17:05:00,80.225,80.311,80.207,80.308,521340000.0
2007-10-12 17:10:00,80.278,80.293,80.229,80.242,378470000.0
2007-10-12 17:15:00,80.235,80.28,80.219,80.242,252070000.0
2007-10-12 17:20:00,80.252,80.299,80.244,80.288,531590000.0
2007-10-12 17:25:00,80.274,80.274,80.2,80.229,321490000.0
2007-10-12 17:30:00,80.234,80.261,80.214,80.237,293470000.0
2007-10-12 17:35:00,80.249,80.256,80.213,80.213,505930000.0
2007-10-12 17:40:00,80.2,80.228,80.175,80.2,551870000.0
2007-10-12 17:45:00,80.236,80.248,80.187,80.21,357740000.0
2007-10-12 17:50:00,80.238,80.292,80.211,80.263,476720000.0
2007-10-12 17:55:00,80.273,80.29,80.226,80.237,301370000.0
2007-10-12 18:00:00,80.254,80.254,80.165,80.219,346650000.0
2007-10-12 18:05:00,80.186,80.237,80.181,80.211,396620000.0
2007-10-12 18:10:00,80.179,80.241,80.16,80.211,265370000.0
2007-10-12 18:15:00,80.232,80.235,80.18,80.201,355240000.0
2007-10-12 18:20:00,80.189,80.218,80.179,80.208,565490000.0
2007-10-12 18:25:00,80.225,80.234,80.196,80.2,417370000.0
2007-10-12 18:30:00,80.211,80.282,80.176,80.198,574050000.0
2007-10-12 18:35:00,80.193,80.24,80.18,80.211,401940000.0
2007-10-12 18:40:00,80.178,80.24,80.169,80.237,372220000.0
2007-10-12 18:45:00,80.253,80.254,80.192,80.24,419950000.0
2007-10-12 18:50:00,80.239,80.276,80.234,80.275,312170000.0
2007-10-12 18:55:00,80.287,80.298,80.264,80.289,263280000.0
2007-10-12 19:00:00,80.306,80.306,80.243,80.267,389940000.0
2007-10-12 19:05:00,80.25,80.297,80.223,80.256,381530000.0
2007-10-12 19:10:00,80.223,80.252,80.203,80.212,334130000.0
2007-10-12 19:15:00,80.246,80.246,80.183,80.196,255380000.0
2007-10-12 19:20:00,80.172,80.224,80.168,80.192,490270000.0
2007-10-12 19:25:00,80.181,80.221,80.172,80.212,327260000.0
2007-10-12 19:30:00,80.212,80.233,80.186,80.212,449470000.0
2007-10-12 19:35:00,80.238,80.273,80.224,80.272,507610000.0
2007-10-12 19:40:00,80.253,80.264,80.223,80.252,261440000.0
2007-10-12 19:45:00,80.272,80.293,80.243,80.279,398880000.0
2007-10-12 19:50:00,80.267,80.283,80.232,80.243,515660000.0
2007-10-12 19:55:00,80.249,80.268,80.232,80.268,242480000.0
2007-10-12 20:00:00,80.273,80.286,80.243,80.269,348190000.0
2007-10-12 20:05:00,80.282,80.29,80.249,80.29,211240000.0
2007-10-12 20:10:00,80.243,80.28,80.233,80.236,404910000.0
2007-10-12 20:15:00,80.267,80.267,80.217,80.238,343040000.0
2007-10-12 20:20:00,80.227,80.262,80.206,80.243,397840000.0
2007-10-12 20:25:00,80.259,80.292,80.23,80.252,149860000.0
2007-10-12 20:30:00,80.255,80.257,80.225,80.233,327030000.0
2007-10-12 20:35:00,80.265,80.292,80.24,80.277,356750000.0
2007-10-12 20:40:00,80.27,80.285,80.247,80.259,434620000.0
2007-10-12 20:45:00,80.294,80.308,80.265,80.291,351100000.0
2007-10-12 20:50:00,80.28,80.32,80.279,80.313,428450000.0
2007-10-12 20:55:00,80.303,80.35,80.291,80.326,528740000.0
2007-10-12 21:00:00,80.319,80.349,80.263,80.263,459600000.0
2007-10-12 21:05:00,80.266,80.333,80.261,80.327,539360000.0
2007-10-12 21:10:00,80.318,80.348,80.308,80.318,350480000.0
2007-10-12 21:15:00,80.353,80.353,80.293,80.3,388170000.0
2007-10-12 21:20:00,80.315,80.332,80.31,80.328,129450000.0
2007-10-12 21:25:00,80.304,80.347,80.303,80.31,347800000.0
2007-10-12 21:30:00,80.346,80.346,80.299,80.333,294310000.0
2007-10-12 21:35:00,80.328,80.372,80.328,80.332,423920000.0
2007-10-12 21:40:00,80.337,80.362,80.317,80.36,208850000.0
2007-10-12 21:45:00,80.323,80.378,80.32,80.369,400010000.0
2007-10-12 21:50:00,80.367,80.367,80.324,80.324,217060000.0
2007-10-12 21:55:00,80.319,80.348,80.319,80.348,323180000.0
2007-10-12 22:00:00,80.371,80.385,80.336,80.357,388120000.0
2007-10-12 22:05:00,80.347,80.377,80.34,80.37,292240000.0
2007-10-12 22:10:00,80.374,80.374,80.337,80.339,122760000.0
2007-10-12 22:15:00,80.358,80.358,80.306,80.344,183430000.0
2007-10-12 22:20:00,80.32,80.354,80.32,80.321,285290000.0
2007-10-12 22:25:00,80.334,80.334,80.302,80.317,98320000.0
2007-10-12 22:30:00,80.351,80.351,80.299,80.314,218090000.0
2007-10-12 22:35:00,80.308,80.332,80.289,80.319,242480000.0
2007-10-12 22:40:00,80.31,80.345,80.307,80.318,260640000.0
2007-10-12 22:45:00,80.346,80.354,80.311,80.329,305490000.0
2007-10-12 22:50:00,80.353,80.355,80.32,80.351,122640000.0
2007-10-12 22:55:00,80.32,80.346,80.303,80.304,52220000.0
2007-10-15 02:00:00,80.315,80.346,80.301,80.306,471850000.0
2007-10-15 02:05:00,80.338,80.347,80.303,80.331,402910000.0
2007-10-15 02:10:00,80.302,80.36,80.302,80.326,471520000.0
2007-10-15 02:15:00,80.351,80.351,80.307,80.316,549880000.0
2007-10-15 02:20:00,80.311,80.36,80.3,80.352,455280000.0
2007-10-15 02:25:00,80.355,80.357,80.31,80.322,107120000.0
2007-10-15 02:30:00,80.353,80.353,80.313,80.319,346560000.0
2007-10-15 02:35:00,80.305,80.327,80.284,80.285,256200000.0
2007-10-15 02:40:00,80.289,80.306,80.224,80.224,185940000.0
2007-10-15 02:45:00,80.255,80.267,80.219,80.242,337020000.0
2007-10-15 02:50:00,80.249,80.272,80.237,80.24,407610000.0
2007-10-15 02:55:00,80.242,80.275,80.222,80.266,398640000.0
2007-10-15 03:00:00,80.294,80.303,80.242,80.29,593770000.0
2007-10-15 03:05:00,80.276,80.296,80.249,80.282,394570000.0
2007-10-15 03:10:00,80.235,80.27,80.228,80.236,172810000.0
2007-10-15 03:15:00,80.258,80.258,80.199,80.203,427590000.0
2007-10-15 03:20:00,80.199,80.242,80.199,80.229,332280000.0
2007-10-15 03:25:00,80.212,80.241,80.209,80.211,171300000.0
2007-10-15 03:30:00,80.219,80.235,80.18,80.191,284660000.0
2007-10-15 03:35:00,80.223,80.226,80.189,80.22,186420000.0
2007-10-15 03:40:00,80.205,80.215,80.161,80.181,321540000.0
2007-10-15 03:45:00,80.197,80.208,80.17,80.17,259080000.0
2007-10-15 03:50:00,80.206,80.206,80.167,80.18,199090000.0
2007-10-15 03:55:00,80.201,80.205,80.173,80.198,148380000.0
2007-10-15 04:00:00,80.217,80.218,80.168,80.169,228380000.0
2007-10-15 04:05:00,80.188,80.208,80.165,80.201,222720000.0
2007-10-15 04:10:00,80.15,80.2,80.15,80.162,406840000.0
2007-10-15 04:15:00,80.182,80.199,80.147,80.171,449450000.0
2007-10-15 04:20:00,80.161,80.195,80.145,80.164,386040000.0
2007-10-15 04:25:00,80.165,80.197,80.159,80.196,264650000.0
2007-10-15 04:30:00,80.173,80.204,80.16,80.161,215060000.0
2007-10-15 04:35:00,80.166,80.205,80.16,80.192,225680000.0
2007-10-15 04:40:00,80.207,80.207,80.185,80.19,244190000.0
2007-10-15 04:45:00,80.203,80.206,80.157,80.177,220160000.0
2007-10-15 04:50:00,80.172,80.197,80.165,80.19,139420000.0
2007-10-15 04:55:00,80.174,80.201,80.163,80.174,287300000.0
2007-10-15 05:00:00,80.192,80.195,80.159,80.177,214560000.0
2007-10-15 05:05:00,80.2,80.2,80.143,80.162,126200000.0
2007-10-15 05:10:00,80.153,80.197,80.127,80.135,323670000.0
2007-10-15 05:15:00,80.172,80.172,80.121,80.126,236760000.0
2007-10-15 05:20:00,80.118,80.164,80.113,80.139,225800000.0
2007-10-15 05:25:00,80.155,80.156,80.149,80.154,66290000.0
2007-10-15 05:30:00,80.187,80.187,80.138,80.138,279060000.0
2007-10-15 05:35:00,80.168,80.189,80.14,80.154,326160000.0
2007-10-15 05:40:00,80.171,80.186,80.128,80.166,253890000.0
2007-10-15 05:45:00,80.159,80.206,80.13,80.199,325320000.0
2007-10-15 05:50:00,80.184,80.186,80.139,80.156,318900000.0
2007-10-15 05:55:00,80.159,80.184,80.14,80.148,379270000.0
2007-10-15 06:00:00,80.187,80.187,80.135,80.138,298330000.0
2007-10-15 06:05:00,80.17,80.175,80.135,80.145,369110000.0
2007-10-15 06:10:00,80.13,80.174,80.13,80.162,380130000.0
2007-10-15 06:15:00,80.195,80.195,80.151,80.155,310850000.0
2007-10-15 06:20:00,80.158,80.18,80.133,80.145,416980000.0
2007-10-15 06:25:00,80.154,80.175,80.127,80.145,359390000.0
2007-10-15 06:30:00,80.182,80.184,80.136,80.163,428750000.0
2007-10-15 06:35:00,80.174,80.187,80.149,80.168,353940000.0
2007-10-15 06:40:00,80.165,80.208,80.156,80.204,386710000.0
2007-10-15 06:45:00,80.202,80.202,80.154,80.168,489290000.0
2007-10-15 06:50:00,80.168,80.209,80.135,80.168,569800000.0
2007-10-15 06:55:00,80.155,80.185,80.154,80.167,446060000.0
2007-10-15 07:00:00,80.19,80.225,80.163,80.166,491740000.0
2007-10-15 07:05:00,80.175,80.227,80.169,80.217,537430000.0
2007-10-15 07:10:00,80.209,80.245,80.19,80.209,331450000.0
2007-10-15 07:15:00,80.206,80.277,80.206,80.269,426770000.0
2007-10-15 07:20:00,80.242,80.277,80.206,80.244,357580000.0
2007-10-15 07:25:00,80.244,80.25,80.204,80.221,311040000.0
2007-10-15 07:30:00,80.265,80.265,80.217,80.217,226350000.0
2007-10-15 07:35:00,80.228,80.23,80.195,80.213,398830000.0
2007-10-15 07:40:00,80.184,80.262,80.182,80.204,337820000.0
2007-10-15 07:45:00,80.219,80.251,80.205,80.247,382980000.0
2007-10-15 07:50:00,80.261,80.262,80.198,80.216,346360000.0
2007-10-15 07:55:00,80.188,80.228,80.171,80.21,439520000.0
2007-10-15 08:00:00,80.231,80.262,80.211,80.229,325030000.0
2007-10-15 08:05:00,80.196,80.234,80.184,80.202,506930000.0
2007-10-15 08:10:00,80.193,80.225,80.183,80.203,371630000.0
2007-10-15 08:15:00,80.228,80.229,80.17,80.225,371290000.0
2007-10-15 08:20:00,80.229,80.271,80.192,80.257,500800000.0
2007-10-15 08:25:00,80.254,80.292,80.222,80.262,515830000.0
2007-10-15 08:30:00,80.28,80.319,80.251,80.259,522060000.0
2007-10-15 08:35:00,80.271,80.302,80.265,80.302,494230000.0
2007-10-15 08:40:00,80.274,80.303,80.264,80.29,256190000.0
2007-10-15 08:45:00,80.314,80.314,80.203,80.212,428410000.0
2007-10-15 08:50:00,80.24,80.24,80.196,80.222,356490000.0
2007-10-15 08:55:00,80.201,80.29,80.201,80.258,379670000.0
2007-10-15 09:00:00,80.296,80.299,80.228,80.27,408060000.0
2007-10-15 09:05:00,80.278,80.278,80.233,80.275,367640000.0
2007-10-15 09:10:00,80.257,80.315,80.252,80.28,410090000.0
2007-10-15 09:15:00,80.313,80.315,80.266,80.284,387210000.0
2007-10-15 09:20:00,80.309,80.358,80.306,80.325,390890000.0
2007-10-15 09:25:00,80.336,80.382,80.325,80.349,566330000.0
2007-10-15 09:30:00,80.339,80.414,80.339,80.366,435650000.0
2007-10-15 09:35:00,80.378,80.397,80.329,80.357,568300000.0
2007-10-15 09:40:00,80.342,80.358,80.306,80.324,368490000.0
2007-10-15 09:45:00,80.351,80.379,80.303,80.309,276700000.0
2007-10-15 09:50:00,80.326,80.369,80.305,80.315,396370000.0
2007-10-15 09:55:00,80.309,80.36,80.295,80.341,362930000.0
2007-10-15 10:00:00,80.318,80.354,80.291,80.345,343020000.0
2007-10-15 10:05:00,80.349,80.387,80.32,80.369,467050000.0
2007-10-15 10:10:00,80.385,80.43,80.379,80.392,336830000.0
2007-10-15 10:15:00,80.417,80.441,80.373,80.416,514810000.0
2007-10-15 10:20:00,80.417,80.448,80.377,80.42,484740000.0
2007-10-15 10:25:00,80.397,80.408,80.352,80.39,268990000.0
2007-10-15 10:30:00,80.395,80.408,80.358,80.366,296320000.0
2007-10-15 10:35:00,80.392,80.431,80.377,80.383,490000000.0
2007-10-15 10:40:00,80.38,80.43,80.38,80.383,224900000.0
2007-10-15 10:45:00,80.419,80.42,80.346,80.357,357860000.0
2007-10-15 10:50:00,80.355,80.393,80.335,80.346,460700000.0
2007-10-15 10:55:00,80.326,80.384,80.325,80.355,259980000.0
2007-10-15 11:00:00,80.378,80.388,80.344,80.36,301080000.0
2007-10-15 11:05:00,80.381,80.381,80.347,80.349,308330000.0
2007-10-15 11:10:00,80.354,80.388,80.341,80.349,422890000.0
2007-10-15 11:15:00,80.391,80.391,80.35,80.371,589710000.0
2007-10-15 11:20:00,80.366,80.397,80.366,80.366,447290000.0
2007-10-15 11:25:00,80.352,80.391,80.346,80.346,405080000.0
2007-10-15 11:30:00,80.357,80.357,80.299,80.304,543400000.0
2007-10-15 11:35:00,80.307,80.386,80.295,80.355,592260000.0
2007-10-15 11:40:00,80.383,80.454,80.372,80.381,479520000.0
2007-10-15 11:45:00,80.404,80.427,80.386,80.4,410890000.0
2007-10-15 11:50:00,80.402,80.415,80.359,80.373,481220000.0
2007-10-15 11:55:00,80.386,80.423,80.361,80.408,534670000.0
2007-10-15 12:00:00,80.433,80.454,80.393,80.427,566190000.0
2007-10-15 12:05:00,80.419,80.469,80.412,80.437,479740000.0
2007-10-15 12:10:00,80.44,80.451,80.408,80.413,293730000.0
2007-10-15 12:15:00,80.429,80.439,80.399,80.431,382830000.0
2007-10-15 12:20:00,80.407,80.434,80.388,80.395,390000000.0
2007-10-15 12:25:00,80.405,80.437,80.399,80.418,367020000.0
2007-10-15 12:30:00,80.442,80.455,80.412,80.419,418450000.0
2007-10-15 12:35:00,80.424,80.449,80.405,80.41,564460000.0
2007-10-15 12:40:00,80.438,80.458,80.405,80.432,599090000.0
2007-10-15 12:45:00,80.441,80.469,80.42,80.452,436030000.0
2007-10-15 12:50:00,80.444,80.47,80.43,80.433,386200000.0
2007-10-15 12:55:00,80.44,80.506,80.4,80.506,643110000.0
2007-10-15 13:00:00,80.465,80.497,80.444,80.465,436590000.0
2007-10-15 13:05:00,80.481,80.5,80.453,80.468,423320000.0
2007-10-15 13:10:00,80.434,80.491,80.43,80.491,608720000.0
2007-10-15 13:15:00,80.491,80.502,80.454,80.484,461730000.0
2007-10-15 13:20:00,80.488,80.509,80.455,80.456,606350000.0
2007-10-15 13:25:00,80.478,80.481,80.425,80.437,403640000.0
2007-10-15 13:30:00,80.441,80.46,80.417,80.419,330270000.0
2007-10-15 13:35:00,80.441,80.452,80.414,80.414,411150000.0
2007-10-15 13:40:00,80.412,80.451,80.4,80.424,584430000.0
2007-10-15 13:45:00,80.421,80.443,80.396,80.406,464860000.0
2007-10-15 13:50:00,80.406,80.438,80.385,80.418,597920000.0
2007-10-15 13:55:00,80.403,80.436,80.384,80.384,371150000.0
2007-10-15 14:00:00,80.423,80.423,80.369,80.372,305550000.0
2007-10-15 14:05:00,80.376,80.421,80.371,80.41,420650000.0
2007-10-15 14:10:00,80.385,80.444,80.382,80.425,340510000.0
2007-10-15 14:15:00,80.459,80.467,80.421,80.458,445270000.0
2007-10-15 14:20:00,80.487,80.519,80.467,80.47,507290000.0
2007-10-15 14:25:00,80.484,80.497,80.455,80.465,494460000.0
2007-10-15 14:30:00,80.474,80.531,80.474,80.51,485670000.0
2007-10-15 14:35:00,80.499,80.528,80.431,80.444,364210000.0
2007-10-15 14:40:00,80.468,80.507,80.446,80.504,297840000.0
2007-10-15 14:45:00,80.499,80.518,80.48,80.509,397870000.0
2007-10-15 14:50:00,80.503,80.545,80.49,80.513,364540000.0
2007-10-15 14:55:00,80.484,80.528,80.484,80.493,338290000.0
2007-10-15 15:00:00,80.51,80.555,80.485,80.487,462480000.0
2007-10-15 15:05:00,80.519,80.544,80.497,80.522,344750000.0
2007-10-15 15:10:00,80.541,80.562,80.513,80.513,553160000.0
2007-10-15 15:15:00,80.537,80.544,80.485,80.504,445020000.0
2007-10-15 15:20:00,80.484,80.541,80.484,80.509,460880000.0
2007-10-15 15:25:00,80.518,80.547,80.507,80.519,620860000.0
2007-10-15 15:30:00,80.541,80.546,80.51,80.517,474450000.0
2007-10-15 15:35:00,80.532,80.559,80.502,80.526,484860000.0
2007-10-15 15:40:00,80.487,80.523,80.455,80.47,342360000.0
2007-10-15 15:45:00,80.486,80.486,80.387,80.433,569320000.0
2007-10-15 15:50:00,80.427,80.463,80.417,80.426,484830000.0
2007-10-15 15:55:00,80.428,80.443,80.399,80.421,499540000.0
2007-10-15 16:00:00,80.426,80.46,80.41,80.425,454510000.0
2007-10-15 16:05:00,80.398,80.456,80.394,80.455,254450000.0
2007-10-15 16:10:00,80.422,80.459,80.397,80.411,430150000.0
2007-10-15 16:15:00,80.44,80.44,80.374,80.374,337080000.0
2007-10-15 16:20:00,80.387,80.418,80.372,80.399,329520000.0
2007-10-15 16:25:00,80.362,80.373,80.313,80.313,465720000.0
2007-10-15 16:30:00,80.335,80.336,80.283,80.31,327200000.0
2007-10-15 16:35:00,80.309,80.339,80.278,80.3,431940000.0
2007-10-15 16:40:00,80.279,80.302,80.244,80.252,545440000.0
2007-10-15 16:45:00,80.246,80.247,80.167,80.2,303710000.0
2007-10-15 16:50:00,80.203,80.217,80.151,80.159,242220000.0
2007-10-15 16:55:00,80.171,80.202,80.149,80.157,546600000.0
2007-10-15 17:00:00,80.162,80.177,80.062,80.096,242040000.0
2007-10-15 17:05:00,80.088,80.106,80.007,80.059,308210000.0
2007-10-15 17:10:00,80.079,80.117,80.046,80.111,480780000.0
2007-10-15 17:15:00,80.143,80.154,80.082,80.12,262100000.0
2007-10-15 17:20:00,80.117,80.14,80.008,80.031,312980000.0
2007-10-15 17:25:00,80.015,80.05,79.978,80.05,334720000.0
2007-10-15 17:30:00,80.059,80.061,79.988,80.037,391410000.0
2007-10-15 17:35:00,80.02,80.05,79.968,80.031,407060000.0
2007-10-15 17:40:00,80.047,80.058,80.015,80.02,463120000.0
2007-10-15 17:45:00,80.014,80.064,79.989,80.001,383280000.0
2007-10-15 17:50:00,79.987,80.027,79.983,79.994,434940000.0
2007-10-15 17:55:00,80.005,80.037,79.986,80.019,487650000.0
2007-10-15 18:00:00,80.039,80.039,79.974,79.975,373250000.0
2007-10-15 18:05:00,79.971,80.043,79.971,80.026,310160000.0
2007-10-15 18:10:00,80.024,80.067,80.022,80.064,341330000.0
2007-10-15 18:15:00,80.081,80.088,80.047,80.064,227200000.0
2007-10-15 18:20:00,80.067,80.083,80.039,80.056,305000000.0
2007-10-15 18:25:00,80.048,80.083,80.03,80.03,199660000.0
2007-10-15 18:30:00,80.058,80.058,80.01,80.028,260630000.0
2007-10-15 18:35:00,80.063,80.099,80.038,80.073,335650000.0
2007-10-15 18:40:00,80.08,80.08,79.989,80.026,439190000.0
2007-10-15 18:45:00,80.058,80.06,80.008,80.008,504350000.0
2007-10-15 18:50:00,79.999,80.063,79.999,80.035,500840000.0
2007-10-15 18:55:00,80.022,80.055,79.972,79.976,502420000.0
2007-10-15 19:00:00,79.996,80.015,79.957,79.991,343190000.0
2007-10-15 19:05:00,79.987,80.008,79.964,79.975,307080000.0
2007-10-15 19:10:00,79.972,79.99,79.942,79.984,399910000.0
2007-10-15 19:15:00,79.989,79.999,79.956,79.981,354470000.0
2007-10-15 19:20:00,79.971,79.992,79.951,79.957,358640000.0
2007-10-15 19:25:00,79.939,79.989,79.934,79.989,472560000.0
2007-10-15 19:30:00,80.007,80.025,79.985,79.991,340750000.0
2007-10-15 19:35:00,79.979,80.019,79.977,80.005,434570000.0
2007-10-15 19:40:00,80.014,80.024,79.972,79.992,434390000.0
2007-10-15 19:45:00,80.002,80.011,79.957,80.005,465370000.0
2007-10-15 19:50:00,79.981,80.018,79.968,79.978,649540000.0
2007-10-15 19:55:00,79.967,79.993,79.966,79.988,417190000.0
2007-10-15 20:00:00,80.004,80.004,79.94,79.984,415180000.0
2007-10-15 20:05:00,79.938,79.953,79.846,79.87,417040000.0
2007-10-15 20:10:00,79.843,79.885,79.831,79.858,509160000.0
2007-10-15 20:15:00,79.856,79.914,79.836,79.889,542260000.0
2007-10-15 20:20:00,79.909,79.917,79.87,79.905,583350000.0
2007-10-15 20:25:00,79.899,79.924,79.881,79.917,531910000.0
2007-10-15 20:30:00,79.929,79.929,79.887,79.903,292950000.0
2007-10-15 20:35:00,79.903,79.932,79.875,79.91,394130000.0
2007-10-15 20:40:00,79.904,79.96,79.904,79.952,433110000.0
2007-10-15 20:45:00,79.972,79.997,79.948,79.978,468190000.0
2007-10-15 20:50:00,79.974,79.989,79.93,79.933,447620000.0
2007-10-15 20:55:00,79.944,79.964,79.88,79.92,383920000.0
2007-10-15 21:00:00,79.938,79.963,79.892,79.942,625830000.0
2007-10-15 21:05:00,79.948,79.981,79.923,79.947,561440000.0
2007-10-15 21:10:00,79.931,79.944,79.875,79.875,496700000.0
2007-10-15 21:15:00,79.9,79.902,79.864,79.884,424270000.0
2007-10-15 21:20:00,79.873,79.901,79.844,79.854,454880000.0
2007-10-15 21:25:00,79.842,79.871,79.831,79.868,383420000.0
2007-10-15 21:30:00,79.898,79.91,79.864,79.881,524850000.0
2007-10-15 21:35:00,79.888,79.93,79.878,79.893,559740000.0
2007-10-15 21:40:00,79.871,79.91,79.86,79.895,512350000.0
2007-10-15 21:45:00,79.92,79.997,79.895,79.948,515860000.0
2007-10-15 21:50:00,79.936,79.974,79.909,79.912,267700000.0
2007-10-15 21:55:00,79.915,79.943,79.91,79.942,424770000.0
2007-10-15 22:00:00,79.954,79.955,79.91,79.932,370100000.0
2007-10-15 22:05:00,79.956,79.964,79.92,79.95,399020000.0
2007-10-15 22:10:00,79.956,79.994,79.944,79.963,519660000.0
2007-10-15 22:15:00,80.005,80.007,79.961,79.977,393150000.0
2007-10-15 22:20:00,79.978,80.023,79.969,79.997,465710000.0
2007-10-15 22:25:00,80.005,80.046,80.002,80.031,418400000.0
2007-10-15 22:30:00,80.063,80.063,80.018,80.022,400810000.0
2007-10-15 22:35:00,80.047,80.056,80.011,80.039,432910000.0
2007-10-15 22:40:00,80.027,80.044,80.001,80.004,395670000.0
2007-10-15 22:45:00,80.021,80.037,80.005,80.031,409000000.0
2007-10-15 22:50:00,80.033,80.05,80.007,80.026,416020000.0
2007-10-15 22:55:00,80.03,80.047,80.01,80.016,333010000.0
2007-10-15 23:00:00,80.039,80.05,79.991,80.011,417150000.0
2007-10-15 23:05:00,80.033,80.039,79.996,80.016,394430000.0
2007-10-15 23:10:00,79.995,80.049,79.995,80.04,263050000.0
2007-10-15 23:15:00,80.036,80.042,79.99,80.011,399350000.0
2007-10-15 23:20:00,80.033,80.038,79.996,80.032,412160000.0
2007-10-15 23:25:00,80.016,80.053,80.009,80.038,422890000.0
2007-10-15 23:30:00,80.063,80.074,80.009,80.03,429000000.0
2007-10-15 23:35:00,80.027,80.069,80.017,80.043,465010000.0
2007-10-15 23:40:00,80.078,80.125,80.043,80.056,411100000.0
2007-10-15 23:45:00,80.097,80.097,80.078,80.081,215480000.0
2007-10-15 23:50:00,80.094,80.099,80.063,80.08,423520000.0
2007-10-15 23:55:00,80.057,80.098,80.055,80.066,415980000.0
2007-10-16 00:00:00,80.095,80.097,80.029,80.057,453050000.0
2007-10-16 00:05:00,80.066,80.098,80.04,80.053,399000000.0
2007-10-16 00:10:00,80.037,80.04,79.999,80.037,468800000.0
2007-10-16 00:15:00,80.077,80.077,80.038,80.043,468310000.0
2007-10-16 00:20:00,80.049,80.085,80.032,80.063,503670000.0
2007-10-16 00:25:00,80.094,80.097,80.042,80.048,307870000.0
2007-10-16 00:30:00,80.076,80.099,80.07,80.092,259130000.0
2007-10-16 00:35:00,80.093,80.102,80.078,80.08,306430000.0
2007-10-16 00:40:00,80.05,80.112,80.049,80.068,403960000.0
2007-10-16 00:45:00,80.095,80.096,80.021,80.03,431800000.0
2007-10-16 00:50:00,80.036,80.109,80.03,80.03,634280000.0
2007-10-16 00:55:00,80.036,80.061,80.015,80.017,498630000.0
2007-10-16 01:00:00,80.047,80.047,80.01,80.032,487790000.0
2007-10-16 01:05:00,80.036,80.073,80.03,80.047,487550000.0
2007-10-16 01:10:00,80.057,80.057,80.031,80.051,313250000.0
2007-10-16 01:15:00,80.091,80.103,80.056,80.065,444220000.0
2007-10-16 01:20:00,80.076,80.128,80.069,80.085,645840000.0
2007-10-16 01:25:00,80.092,80.122,80.057,80.057,375380000.0
2007-10-16 01:30:00,80.086,80.087,79.919,79.953,462030000.0
2007-10-16 01:35:00,79.944,80.016,79.938,80.006,652180000.0
2007-10-16 01:40:00,79.958,79.973,79.956,79.96,451780000.0
2007-10-16 01:45:00,79.99,79.992,79.93,79.931,361690000.0
2007-10-16 01:50:00,79.938,79.977,79.936,79.95,374860000.0
2007-10-16 01:55:00,79.963,79.97,79.929,79.942,491800000.0
2007-10-16 02:00:00,79.952,79.997,79.941,79.989,281430000.0
2007-10-16 02:05:00,79.988,79.988,79.979,79.981,219300000.0
2007-10-16 02:10:00,79.967,79.988,79.941,79.941,495650000.0
2007-10-16 02:15:00,79.984,79.984,79.927,79.927,356620000.0
2007-10-16 02:20:00,79.916,79.971,79.914,79.923,394880000.0
2007-10-16 02:25:00,79.899,79.935,79.886,79.891,455380000.0
2007-10-16 02:30:00,79.928,79.928,79.828,79.83,562060000.0
2007-10-16 02:35:00,79.838,79.845,79.779,79.779,577590000.0
2007-10-16 02:40:00,79.788,79.831,79.788,79.798,388080000.0
2007-10-16 02:45:00,79.794,79.825,79.774,79.807,347250000.0
2007-10-16 02:50:00,79.82,79.865,79.811,79.83,415920000.0
2007-10-16 02:55:00,79.815,79.834,79.796,79.8,407320000.0
2007-10-16 03:00:00,79.836,79.839,79.791,79.799,307440000.0
2007-10-16 03:05:00,79.79,79.83,79.754,79.779,510670000.0
2007-10-16 03:10:00,79.76,79.813,79.757,79.789,593220000.0
2007-10-16 03:15:00,79.842,79.842,79.763,79.78,552200000.0
2007-10-16 03:20:00,79.773,79.82,79.773,79.805,532790000.0
2007-10-16 03:25:00,79.832,79.834,79.792,79.822,391670000.0
2007-10-16 03:30:00,79.821,79.872,79.807,79.858,360920000.0
2007-10-16 03:35:00,79.87,79.916,79.857,79.899,588690000.0
2007-10-16 03:40:00,79.854,79.898,79.852,79.898,387450000.0
2007-10-16 03:45:00,79.916,79.916,79.855,79.883,339130000.0
2007-10-16 03:50:00,79.857,79.896,79.857,79.89,458060000.0
2007-10-16 03:55:00,79.867,79.911,79.864,79.893,274600000.0
2007-10-16 04:00:00,79.906,79.907,79.852,79.852,555440000.0
2007-10-16 04:05:00,79.867,79.89,79.85,79.85,432340000.0
2007-10-16 04:10:00,79.842,79.886,79.842,79.883,187170000.0
2007-10-16 04:15:00,79.885,79.919,79.855,79.868,360970000.0
2007-10-16 04:20:00,79.88,79.935,79.874,79.927,638310000.0
2007-10-16 04:25:00,79.898,79.953,79.885,79.953,336710000.0
2007-10-16 04:30:00,79.953,79.961,79.911,79.952,359100000.0
2007-10-16 04:35:00,79.94,79.973,79.933,79.961,327160000.0
2007-10-16 04:40:00,79.946,79.973,79.94,79.948,303610000.0
2007-10-16 04:45:00,79.974,79.978,79.929,79.935,343060000.0
2007-10-16 04:50:00,79.955,79.975,79.934,79.944,411520000.0
2007-10-16 04:55:00,79.966,79.979,79.939,79.964,391290000.0
2007-10-16 05:00:00,79.972,80.001,79.943,79.967,341170000.0
2007-10-16 05:05:00,79.984,79.995,79.95,79.985,321560000.0
2007-10-16 05:10:00,79.97,79.992,79.943,79.952,522860000.0
2007-10-16 05:15:00,79.97,79.97,79.937,79.961,457890000.0
2007-10-16 05:20:00,79.963,79.987,79.944,79.959,519740000.0
2007-10-16 05:25:00,79.946,79.982,79.927,79.935,440250000.0
2007-10-16 05:30:00,79.975,79.985,79.957,79.961,334860000.0
2007-10-16 05:35:00,79.961,79.986,79.952,79.96,290710000.0
2007-10-16 05:40:00,79.975,80.016,79.972,79.996,311110000.0
2007-10-16 05:45:00,80.006,80.006,79.953,79.985,396340000.0
2007-10-16 05:50:00,79.994,80.0,79.966,79.99,382250000.0
2007-10-16 05:55:00,79.978,80.003,79.959,79.959,400000000.0
2007-10-16 06:00:00,79.995,80.031,79.947,79.997,523320000.0
2007-10-16 06:05:00,79.984,80.028,79.984,80.014,410990000.0
2007-10-16 06:10:00,79.977,80.02,79.977,79.992,515880000.0
2007-10-16 06:15:00,80.023,80.049,79.991,80.001,369780000.0
2007-10-16 06:20:00,80.014,80.045,79.993,80.039,362950000.0
2007-10-16 06:25:00,80.011,80.072,80.0,80.003,243260000.0
2007-10-16 06:30:00,80.045,80.045,80.003,80.003,171540000.0
2007-10-16 06:35:00,80.025,80.037,79.989,80.03,250110000.0
2007-10-16 06:40:00,79.992,80.036,79.992,80.029,105390000.0
2007-10-16 06:45:00,80.021,80.027,79.983,80.02,299890000.0
2007-10-16 06:50:00,80.023,80.034,79.997,80.004,107270000.0
2007-10-16 06:55:00,79.992,80.035,79.992,80.005,323150000.0
2007-10-16 07:00:00,80.062,80.062,79.998,79.998,330340000.0
2007-10-16 07:05:00,80.031,80.062,79.991,79.991,188400000.0
2007-10-16 07:10:00,79.996,80.017,79.974,80.017,218780000.0
2007-10-16 07:15:00,80.029,80.029,79.994,80.0,336580000.0
2007-10-16 07:20:00,80.048,80.048,80.001,80.001,221190000.0
2007-10-16 07:25:00,79.992,80.042,79.984,80.007,493530000.0
2007-10-16 07:30:00,80.042,80.053,79.996,80.005,350280000.0
2007-10-16 07:35:00,80.047,80.047,80.019,80.02,120040000.0
2007-10-16 07:40:00,80.02,80.038,79.993,80.038,43460000.0
2007-10-16 07:45:00,80.03,80.035,79.986,80.005,43350000.0
2007-10-16 07:50:00,80.027,80.028,79.992,79.995,67880000.0
2007-10-16 07:55:00,80.0,80.04,79.97,79.993,72870000.0
2007-10-16 08:00:00,80.029,80.059,80.003,80.034,42290000.0
2007-10-16 08:05:00,80.008,80.07,80.0,80.07,65480000.0
2007-10-16 08:10:00,80.06,80.073,80.031,80.061,68230000.0
2007-10-16 08:15:00,80.067,80.067,80.022,80.052,60310000.0
2007-10-16 08:20:00,80.054,80.071,80.035,80.037,64330000.0
2007-10-16 08:25:00,80.031,80.062,80.027,80.036,41930000.0
2007-10-16 08:30:00,80.032,80.066,80.028,80.047,70410000.0
2007-10-16 08:35:00,80.058,80.059,79.992,80.019,42490000.0
2007-10-16 08:40:00,80.028,80.053,79.988,80.008,81460000.0
2007-10-16 08:45:00,80.021,80.021,79.989,79.994,69310000.0
2007-10-16 08:50:00,79.983,80.018,79.974,80.012,68930000.0
2007-10-16 08:55:00,79.991,80.022,79.969,79.975,63050000.0
2007-10-16 09:00:00,79.986,79.986,79.92,79.942,69570000.0
2007-10-16 09:05:00,79.948,79.97,79.843,79.843,76510000.0
2007-10-16 09:10:00,79.836,79.873,79.778,79.778,66640000.0
2007-10-16 09:15:00,79.799,79.799,79.663,79.7,70170000.0
2007-10-16 09:20:00,79.729,79.782,79.611,79.628,76140000.0
2007-10-16 09:25:00,79.61,79.65,79.538,79.547,70180000.0
2007-10-16 09:30:00,79.512,79.536,79.29,79.385,72920000.0
2007-10-16 09:35:00,79.36,79.51,79.36,79.414,55310000.0
2007-10-16 09:40:00,79.432,79.466,79.405,79.461,87160000.0
2007-10-16 09:45:00,79.469,79.545,79.455,79.541,70030000.0
2007-10-16 09:50:00,79.522,79.606,79.522,79.575,81940000.0
2007-10-16 09:55:00,79.54,79.571,79.513,79.556,77410000.0
2007-10-16 10:00:00,79.562,79.651,79.537,79.646,75050000.0
2007-10-16 10:05:00,79.648,79.663,79.563,79.635,70270000.0
2007-10-16 10:10:00,79.615,79.662,79.586,79.586,67380000.0
2007-10-16 10:15:00,79.617,79.669,79.596,79.603,58310000.0
2007-10-16 10:20:00,79.608,79.713,79.604,79.692,77780000.0
2007-10-16 10:25:00,79.679,79.78,79.677,79.725,71450000.0
2007-10-16 10:30:00,79.737,79.817,79.707,79.749,87170000.0
2007-10-16 10:35:00,79.759,79.786,79.709,79.73,71110000.0
2007-10-16 10:40:00,79.713,79.767,79.693,79.726,73460000.0
2007-10-16 10:45:00,79.725,79.739,79.662,79.685,76490000.0
2007-10-16 10:50:00,79.705,79.721,79.614,79.616,78900000.0
2007-10-16 10:55:00,79.646,79.702,79.646,79.676,62650000.0
2007-10-16 11:00:00,79.674,79.699,79.653,79.697,71990000.0
2007-10-16 11:05:00,79.684,79.721,79.663,79.685,79580000.0
2007-10-16 11:10:00,79.68,79.734,79.66,79.689,85780000.0
2007-10-16 11:15:00,79.691,79.747,79.691,79.697,68620000.0
2007-10-16 11:20:00,79.704,79.709,79.657,79.66,73840000.0
2007-10-16 11:25:00,79.652,79.653,79.574,79.574,432010000.0
2007-10-16 11:30:00,79.602,79.62,79.525,79.613,369170000.0
2007-10-16 11:35:00,79.599,79.625,79.546,79.575,493670000.0
2007-10-16 11:40:00,79.546,79.565,79.519,79.524,335480000.0
2007-10-16 11:45:00,79.545,79.552,79.489,79.54,444240000.0
2007-10-16 11:50:00,79.502,79.58,79.502,79.552,388520000.0
2007-10-16 11:55:00,79.573,79.573,79.521,79.536,383800000.0
2007-10-16 12:00:00,79.528,79.569,79.514,79.565,335640000.0
2007-10-16 12:05:00,79.524,79.581,79.502,79.505,519060000.0
2007-10-16 12:10:00,79.488,79.518,79.467,79.495,319580000.0
2007-10-16 12:15:00,79.523,79.591,79.498,79.536,509870000.0
2007-10-16 12:20:00,79.549,79.611,79.548,79.575,488440000.0
2007-10-16 12:25:00,79.566,79.606,79.566,79.571,507280000.0
2007-10-16 12:30:00,79.558,79.598,79.45,79.45,554550000.0
2007-10-16 12:35:00,79.466,79.497,79.381,79.404,487340000.0
2007-10-16 12:40:00,79.429,79.429,79.38,79.421,414080000.0
2007-10-16 12:45:00,79.432,79.491,79.407,79.467,477610000.0
2007-10-16 12:50:00,79.479,79.497,79.443,79.443,438030000.0
2007-10-16 12:55:00,79.441,79.504,79.441,79.482,376940000.0
2007-10-16 13:00:00,79.504,79.516,79.401,79.442,423270000.0
2007-10-16 13:05:00,79.43,79.481,79.423,79.47,434210000.0
2007-10-16 13:10:00,79.457,79.481,79.43,79.459,540850000.0
2007-10-16 13:15:00,79.485,79.51,79.455,79.469,462200000.0
2007-10-16 13:20:00,79.486,79.487,79.438,79.47,426290000.0
2007-10-16 13:25:00,79.492,79.504,79.425,79.504,429600000.0
2007-10-16 13:30:00,79.506,79.562,79.482,79.522,411830000.0
2007-10-16 13:35:00,79.508,79.586,79.491,79.502,442460000.0
2007-10-16 13:40:00,79.487,79.513,79.461,79.463,545530000.0
2007-10-16 13:45:00,79.471,79.504,79.466,79.49,325800000.0
2007-10-16 13:50:00,79.508,79.522,79.47,79.501,373830000.0
2007-10-16 13:55:00,79.512,79.545,79.487,79.488,392170000.0
2007-10-16 14:00:00,79.522,79.53,79.474,79.487,304390000.0
2007-10-16 14:05:00,79.464,79.531,79.454,79.49,492530000.0
2007-10-16 14:10:00,79.477,79.489,79.455,79.469,272930000.0
2007-10-16 14:15:00,79.49,79.503,79.443,79.446,295790000.0
2007-10-16 14:20:00,79.459,79.496,79.423,79.432,291570000.0
2007-10-16 14:25:00,79.441,79.484,79.441,79.473,434170000.0
2007-10-16 14:30:00,79.503,79.503,79.413,79.422,168670000.0
2007-10-16 14:35:00,79.434,79.486,79.414,79.47,254330000.0
2007-10-16 14:40:00,79.438,79.491,79.436,79.456,291600000.0
2007-10-16 14:45:00,79.482,79.532,79.46,79.501,249040000.0
2007-10-16 14:50:00,79.529,79.564,79.498,79.501,273640000.0
2007-10-16 14:55:00,79.526,79.579,79.505,79.529,383050000.0
2007-10-16 15:00:00,79.511,79.538,79.385,79.413,493350000.0
2007-10-16 15:05:00,79.403,79.442,79.368,79.382,462970000.0
2007-10-16 15:10:00,79.403,79.452,79.368,79.446,398390000.0
2007-10-16 15:15:00,79.452,79.535,79.408,79.535,401460000.0
2007-10-16 15:20:00,79.533,79.571,79.486,79.547,503310000.0
2007-10-16 15:25:00,79.564,79.623,79.545,79.558,326620000.0
2007-10-16 15:30:00,79.576,79.59,79.449,79.478,413520000.0
2007-10-16 15:35:00,79.454,79.489,79.423,79.442,335180000.0
2007-10-16 15:40:00,79.431,79.465,79.411,79.411,307100000.0
2007-10-16 15:45:00,79.417,79.484,79.404,79.463,444230000.0
2007-10-16 15:50:00,79.446,79.513,79.425,79.501,279900000.0
2007-10-16 15:55:00,79.49,79.549,79.477,79.509,296980000.0
2007-10-16 16:00:00,79.533,79.533,79.44,79.478,453910000.0
2007-10-16 16:05:00,79.462,79.571,79.46,79.505,433710000.0
2007-10-16 16:10:00,79.491,79.529,79.435,79.435,196650000.0
2007-10-16 16:15:00,79.455,79.469,79.403,79.449,443120000.0
2007-10-16 16:20:00,79.424,79.48,79.398,79.43,564030000.0
2007-10-16 16:25:00,79.401,79.416,79.319,79.379,388470000.0
2007-10-16 16:30:00,79.368,79.422,79.345,79.401,451070000.0
2007-10-16 16:35:00,79.413,79.413,79.33,79.352,330880000.0
2007-10-16 16:40:00,79.327,79.369,79.255,79.268,385230000.0
2007-10-16 16:45:00,79.294,79.35,79.215,79.345,388230000.0
2007-10-16 16:50:00,79.313,79.361,79.254,79.292,344300000.0
2007-10-16 16:55:00,79.307,79.378,79.296,79.323,316700000.0
2007-10-16 17:00:00,79.314,79.421,79.314,79.392,506790000.0
2007-10-16 17:05:00,79.379,79.417,79.31,79.344,531100000.0
2007-10-16 17:10:00,79.347,79.374,79.304,79.326,529440000.0
2007-10-16 17:15:00,79.342,79.361,79.302,79.343,440560000.0
2007-10-16 17:20:00,79.327,79.383,79.323,79.35,325680000.0
2007-10-16 17:25:00,79.362,79.404,79.344,79.387,474330000.0
2007-10-16 17:30:00,79.399,79.479,79.377,79.434,561660000.0
2007-10-16 17:35:00,79.448,79.514,79.448,79.481,411480000.0
2007-10-16 17:40:00,79.438,79.474,79.41,79.474,333520000.0
2007-10-16 17:45:00,79.479,79.479,79.397,79.4,347550000.0
2007-10-16 17:50:00,79.408,79.454,79.395,79.422,351350000.0
2007-10-16 17:55:00,79.414,79.448,79.384,79.406,409980000.0
2007-10-16 18:00:00,79.395,79.435,79.362,79.425,262940000.0
2007-10-16 18:05:00,79.433,79.443,79.402,79.42,462350000.0
2007-10-16 18:10:00,79.43,79.465,79.384,79.432,506520000.0
2007-10-16 18:15:00,79.44,79.44,79.392,79.426,501030000.0
2007-10-16 18:20:00,79.392,79.427,79.372,79.427,537210000.0
2007-10-16 18:25:00,79.416,79.45,79.393,79.447,306240000.0
2007-10-16 18:30:00,79.419,79.452,79.407,79.424,366000000.0
2007-10-16 18:35:00,79.445,79.46,79.413,79.414,336640000.0
2007-10-16 18:40:00,79.424,79.478,79.424,79.461,387070000.0
2007-10-16 18:45:00,79.481,79.496,79.437,79.459,381490000.0
2007-10-16 18:50:00,79.468,79.516,79.457,79.485,395140000.0
2007-10-16 18:55:00,79.45,79.484,79.416,79.429,379590000.0
2007-10-16 19:00:00,79.455,79.469,79.408,79.454,280880000.0
2007-10-16 19:05:00,79.465,79.465,79.377,79.417,463490000.0
2007-10-16 19:10:00,79.382,79.427,79.374,79.374,546940000.0
2007-10-16 19:15:00,79.412,79.412,79.363,79.373,520300000.0
2007-10-16 19:20:00,79.362,79.429,79.362,79.389,488760000.0
2007-10-16 19:25:00,79.379,79.426,79.364,79.366,377280000.0
2007-10-16 19:30:00,79.353,79.42,79.343,79.393,295450000.0
2007-10-16 19:35:00,79.382,79.435,79.373,79.419,306940000.0
2007-10-16 19:40:00,79.378,79.431,79.372,79.431,362930000.0
2007-10-16 19:45:00,79.454,79.454,79.377,79.403,467730000.0
2007-10-16 19:50:00,79.418,79.429,79.367,79.389,610630000.0
2007-10-16 19:55:00,79.415,79.436,79.392,79.4,370460000.0
2007-10-16 20:00:00,79.433,79.433,79.378,79.423,380610000.0
2007-10-16 20:05:00,79.412,79.454,79.389,79.435,447750000.0
2007-10-16 20:10:00,79.425,79.477,79.414,79.454,448490000.0
2007-10-16 20:15:00,79.489,79.513,79.46,79.495,454830000.0
2007-10-16 20:20:00,79.48,79.487,79.441,79.449,410350000.0
2007-10-16 20:25:00,79.454,79.477,79.424,79.43,219600000.0
2007-10-16 20:30:00,79.459,79.459,79.411,79.415,338190000.0
2007-10-16 20:35:00,79.4,79.436,79.392,79.432,365790000.0
2007-10-16 20:40:00,79.413,79.432,79.393,79.402,531220000.0
2007-10-16 20:45:00,79.437,79.45,79.393,79.436,369850000.0
2007-10-16 20:50:00,79.403,79.443,79.383,79.389,521400000.0
2007-10-16 20:55:00,79.409,79.434,79.395,79.434,512070000.0
2007-10-16 21:00:00,79.445,79.465,79.395,79.45,462590000.0
2007-10-16 21:05:00,79.407,79.445,79.389,79.404,498460000.0
2007-10-16 21:10:00,79.404,79.427,79.371,79.388,623540000.0
2007-10-16 21:15:00,79.383,79.431,79.383,79.404,371380000.0
2007-10-16 21:20:00,79.433,79.436,79.399,79.416,309160000.0
2007-10-16 21:25:00,79.397,79.428,79.37,79.383,299740000.0
2007-10-16 21:30:00,79.421,79.421,79.344,79.398,278660000.0
2007-10-16 21:35:00,79.389,79.441,79.385,79.414,445090000.0
2007-10-16 21:40:00,79.396,79.437,79.38,79.397,431300000.0
2007-10-16 21:45:00,79.417,79.417,79.369,79.387,395890000.0
2007-10-16 21:50:00,79.396,79.44,79.389,79.404,343910000.0
2007-10-16 21:55:00,79.411,79.436,79.395,79.417,307720000.0
2007-10-16 22:00:00,79.412,79.457,79.412,79.449,349890000.0
2007-10-16 22:05:00,79.426,79.468,79.406,79.406,297670000.0
2007-10-16 22:10:00,79.446,79.448,79.438,79.438,93470000.0
2007-10-16 22:15:00,79.446,79.446,79.403,79.403,387090000.0
2007-10-16 22:20:00,79.408,79.448,79.403,79.429,323490000.0
2007-10-16 22:25:00,79.436,79.436,79.409,79.409,218580000.0
2007-10-16 22:30:00,79.427,79.445,79.419,79.437,221380000.0
2007-10-16 22:35:00,79.447,79.503,79.443,79.484,331750000.0
2007-10-16 22:40:00,79.46,79.487,79.44,79.457,345340000.0
2007-10-16 22:45:00,79.484,79.541,79.46,79.512,351900000.0
2007-10-16 22:50:00,79.501,79.613,79.501,79.6,213180000.0
2007-10-16 22:55:00,79.586,79.603,79.562,79.577,311780000.0
2007-10-16 23:00:00,79.604,79.604,79.568,79.575,470280000.0
2007-10-16 23:05:00,79.586,79.619,79.55,79.567,176610000.0
2007-10-16 23:10:00,79.556,79.595,79.553,79.584,148880000.0
2007-10-16 23:15:00,79.62,79.62,79.567,79.575,256870000.0
2007-10-16 23:20:00,79.585,79.608,79.556,79.56,242300000.0
2007-10-16 23:25:00,79.563,79.614,79.549,79.556,276370000.0
2007-10-16 23:30:00,79.586,79.586,79.546,79.571,206240000.0
2007-10-16 23:35:00,79.537,79.566,79.532,79.551,407460000.0
2007-10-16 23:40:00,79.558,79.593,79.548,79.549,406060000.0
2007-10-16 23:45:00,79.574,79.591,79.557,79.577,359090000.0
2007-10-16 23:50:00,79.586,79.592,79.551,79.561,285620000.0
2007-10-16 23:55:00,79.584,79.584,79.551,79.556,190720000.0
2007-10-17 00:00:00,79.587,79.594,79.56,79.572,275310000.0
2007-10-17 00:05:00,79.579,79.638,79.572,79.582,386880000.0
2007-10-17 00:10:00,79.584,79.632,79.577,79.588,331330000.0
2007-10-17 00:15:00,79.615,79.635,79.595,79.606,220860000.0
2007-10-17 00:20:00,79.616,79.634,79.594,79.594,340550000.0
2007-10-17 00:25:00,79.579,79.592,79.551,79.568,347630000.0
2007-10-17 00:30:00,79.605,79.666,79.579,79.613,154620000.0
2007-10-17 00:35:00,79.589,79.635,79.583,79.583,378880000.0
2007-10-17 00:40:00,79.569,79.603,79.561,79.585,322880000.0
2007-10-17 00:45:00,79.613,79.614,79.58,79.592,142880000.0
2007-10-17 00:50:00,79.607,79.617,79.578,79.611,230530000.0
2007-10-17 00:55:00,79.627,79.627,79.559,79.575,283270000.0
2007-10-17 01:00:00,79.601,79.603,79.561,79.578,294680000.0
2007-10-17 01:05:00,79.568,79.63,79.566,79.585,314780000.0
2007-10-17 01:10:00,79.59,79.633,79.586,79.588,232830000.0
2007-10-17 01:15:00,79.624,79.636,79.592,79.63,300620000.0
2007-10-17 01:20:00,79.635,79.635,79.597,79.603,180520000.0
2007-10-17 01:25:00,79.589,79.637,79.588,79.617,266030000.0
2007-10-17 01:30:00,79.643,79.652,79.593,79.645,239630000.0
2007-10-17 01:35:00,79.64,79.703,79.64,79.663,444210000.0
2007-10-17 01:40:00,79.662,79.704,79.64,79.669,499000000.0
2007-10-17 01:45:00,79.691,79.691,79.659,79.683,588970000.0
2007-10-17 01:50:00,79.68,79.713,79.668,79.668,537230000.0
2007-10-17 01:55:00,79.657,79.707,79.647,79.677,286950000.0
2007-10-17 02:00:00,79.708,79.708,79.618,79.623,404260000.0
2007-10-17 02:05:00,79.591,79.637,79.589,79.612,588630000.0
2007-10-17 02:10:00,79.62,79.65,79.581,79.593,492340000.0
2007-10-17 02:15:00,79.567,79.576,79.506,79.533,377840000.0
2007-10-17 02:20:00,79.501,79.513,79.467,79.477,419620000.0
2007-10-17 02:25:00,79.483,79.493,79.445,79.465,480840000.0
2007-10-17 02:30:00,79.503,79.503,79.385,79.391,567000000.0
2007-10-17 02:35:00,79.383,79.451,79.381,79.426,615760000.0
2007-10-17 02:40:00,79.424,79.429,79.342,79.366,390110000.0
2007-10-17 02:45:00,79.409,79.409,79.354,79.381,370080000.0
2007-10-17 02:50:00,79.37,79.453,79.37,79.423,356380000.0
2007-10-17 02:55:00,79.426,79.444,79.393,79.436,398430000.0
2007-10-17 03:00:00,79.507,79.507,79.43,79.494,308930000.0
2007-10-17 03:05:00,79.461,79.524,79.447,79.463,474210000.0
2007-10-17 03:10:00,79.446,79.479,79.397,79.401,603070000.0
2007-10-17 03:15:00,79.414,79.442,79.371,79.379,527990000.0
2007-10-17 03:20:00,79.396,79.471,79.363,79.385,526200000.0
2007-10-17 03:25:00,79.369,79.409,79.358,79.409,351190000.0
2007-10-17 03:30:00,79.391,79.397,79.351,79.373,361670000.0
2007-10-17 03:35:00,79.356,79.363,79.303,79.31,641380000.0
2007-10-17 03:40:00,79.3,79.3,79.229,79.268,459360000.0
2007-10-17 03:45:00,79.21,79.252,79.152,79.191,346190000.0
2007-10-17 03:50:00,79.176,79.239,79.171,79.225,426380000.0
2007-10-17 03:55:00,79.208,79.238,79.154,79.237,276380000.0
2007-10-17 04:00:00,79.196,79.222,79.156,79.168,674110000.0
2007-10-17 04:05:00,79.16,79.217,79.15,79.209,425370000.0
2007-10-17 04:10:00,79.188,79.232,79.184,79.206,435740000.0
2007-10-17 04:15:00,79.213,79.228,79.183,79.189,114060000.0
2007-10-17 04:20:00,79.211,79.237,79.18,79.2,447840000.0
2007-10-17 04:25:00,79.229,79.231,79.183,79.206,415420000.0
2007-10-17 04:30:00,79.216,79.217,79.179,79.179,360620000.0
2007-10-17 04:35:00,79.168,79.213,79.159,79.179,348420000.0
2007-10-17 04:40:00,79.147,79.204,79.146,79.187,335540000.0
2007-10-17 04:45:00,79.193,79.225,79.165,79.195,384390000.0
2007-10-17 04:50:00,79.215,79.274,79.207,79.245,414890000.0
2007-10-17 04:55:00,79.23,79.289,79.218,79.272,301640000.0
2007-10-17 05:00:00,79.294,79.334,79.28,79.319,346200000.0
2007-10-17 05:05:00,79.33,79.382,79.324,79.343,306470000.0
2007-10-17 05:10:00,79.351,79.391,79.332,79.354,513910000.0
2007-10-17 05:15:00,79.382,79.431,79.355,79.401,535520000.0
2007-10-17 05:20:00,79.408,79.433,79.384,79.384,530510000.0
2007-10-17 05:25:00,79.414,79.422,79.382,79.41,224400000.0
2007-10-17 05:30:00,79.426,79.429,79.382,79.429,249700000.0
2007-10-17 05:35:00,79.392,79.438,79.392,79.431,404890000.0
2007-10-17 05:40:00,79.426,79.426,79.418,79.418,45200000.0
2007-10-17 05:45:00,79.416,79.454,79.409,79.421,475620000.0
2007-10-17 05:50:00,79.431,79.453,79.391,79.403,559900000.0
2007-10-17 05:55:00,79.393,79.433,79.383,79.39,449030000.0
2007-10-17 06:00:00,79.409,79.42,79.377,79.393,514410000.0
2007-10-17 06:05:00,79.365,79.394,79.349,79.366,402740000.0
2007-10-17 06:10:00,79.363,79.388,79.33,79.339,354360000.0
2007-10-17 06:15:00,79.354,79.354,79.294,79.333,436700000.0
2007-10-17 06:20:00,79.314,79.358,79.31,79.318,326350000.0
2007-10-17 06:25:00,79.307,79.312,79.251,79.292,306010000.0
2007-10-17 06:30:00,79.264,79.34,79.263,79.28,532230000.0
2007-10-17 06:35:00,79.271,79.291,79.208,79.237,478060000.0
2007-10-17 06:40:00,79.205,79.24,79.146,79.185,329630000.0
2007-10-17 06:45:00,79.211,79.243,79.183,79.243,501360000.0
2007-10-17 06:50:00,79.232,79.26,79.116,79.116,337440000.0
2007-10-17 06:55:00,79.134,79.185,79.103,79.185,352190000.0
2007-10-17 07:00:00,79.194,79.203,79.115,79.115,401650000.0
2007-10-17 07:05:00,79.121,79.161,79.062,79.062,287570000.0
2007-10-17 07:10:00,79.047,79.128,79.019,79.116,422370000.0
2007-10-17 07:15:00,79.124,79.124,79.045,79.085,554410000.0
2007-10-17 07:20:00,79.074,79.155,79.071,79.145,450600000.0
2007-10-17 07:25:00,79.128,79.297,79.128,79.211,571470000.0
2007-10-17 07:30:00,79.215,79.268,79.18,79.199,374490000.0
2007-10-17 07:35:00,79.19,79.278,79.165,79.165,224210000.0
2007-10-17 07:40:00,79.17,79.226,79.157,79.167,70810000.0
2007-10-17 07:45:00,79.176,79.201,79.162,79.186,57380000.0
2007-10-17 07:50:00,79.189,79.224,79.171,79.181,67000000.0
2007-10-17 07:55:00,79.191,79.248,79.166,79.186,69800000.0
2007-10-17 08:00:00,79.205,79.212,79.156,79.168,61500000.0
2007-10-17 08:05:00,79.147,79.203,79.136,79.203,64440000.0
2007-10-17 08:10:00,79.186,79.263,79.181,79.223,65340000.0
2007-10-17 08:15:00,79.245,79.245,79.163,79.218,78700000.0
2007-10-17 08:20:00,79.205,79.245,79.17,79.192,73550000.0
2007-10-17 08:25:00,79.209,79.24,79.196,79.2,53250000.0
2007-10-17 08:30:00,79.218,79.218,79.18,79.194,68530000.0
2007-10-17 08:35:00,79.205,79.262,79.204,79.225,60290000.0
2007-10-17 08:40:00,79.239,79.266,79.231,79.256,88380000.0
2007-10-17 08:45:00,79.269,79.325,79.266,79.271,70410000.0
2007-10-17 08:50:00,79.273,79.308,79.254,79.283,64900000.0
2007-10-17 08:55:00,79.263,79.292,79.248,79.258,67610000.0
2007-10-17 09:00:00,79.279,79.287,79.249,79.269,65150000.0
2007-10-17 09:05:00,79.264,79.299,79.249,79.283,72460000.0
2007-10-17 09:10:00,79.308,79.35,79.297,79.341,57920000.0
2007-10-17 09:15:00,79.339,79.339,79.256,79.258,66260000.0
2007-10-17 09:20:00,79.252,79.269,79.197,79.199,60880000.0
2007-10-17 09:25:00,79.211,79.352,79.202,79.325,72880000.0
2007-10-17 09:30:00,79.334,79.38,79.3,79.318,65620000.0
2007-10-17 09:35:00,79.315,79.357,79.309,79.332,50520000.0
2007-10-17 09:40:00,79.353,79.367,79.323,79.346,65520000.0
2007-10-17 09:45:00,79.348,79.412,79.32,79.409,55450000.0
2007-10-17 09:50:00,79.387,79.45,79.387,79.422,81140000.0
2007-10-17 09:55:00,79.414,79.494,79.405,79.483,82020000.0
2007-10-17 10:00:00,79.455,79.481,79.411,79.428,81190000.0
2007-10-17 10:05:00,79.45,79.484,79.428,79.453,67920000.0
2007-10-17 10:10:00,79.463,79.52,79.458,79.464,61080000.0
2007-10-17 10:15:00,79.495,79.561,79.462,79.527,54480000.0
2007-10-17 10:20:00,79.535,79.551,79.502,79.515,68350000.0
2007-10-17 10:25:00,79.533,79.54,79.472,79.502,64550000.0
2007-10-17 10:30:00,79.522,79.533,79.493,79.516,66100000.0
2007-10-17 10:35:00,79.53,79.553,79.52,79.528,72950000.0
2007-10-17 10:40:00,79.518,79.576,79.518,79.519,60340000.0
2007-10-17 10:45:00,79.555,79.577,79.536,79.556,51260000.0
2007-10-17 10:50:00,79.572,79.618,79.562,79.581,93180000.0
2007-10-17 10:55:00,79.579,79.603,79.545,79.585,70030000.0
2007-10-17 11:00:00,79.611,79.611,79.57,79.589,69890000.0
2007-10-17 11:05:00,79.559,79.593,79.549,79.567,61390000.0
2007-10-17 11:10:00,79.592,79.615,79.563,79.61,82040000.0
2007-10-17 11:15:00,79.614,79.635,79.58,79.633,67170000.0
2007-10-17 11:20:00,79.608,79.689,79.591,79.666,78060000.0
2007-10-17 11:25:00,79.682,79.695,79.639,79.664,421590000.0
2007-10-17 11:30:00,79.683,79.683,79.629,79.641,351190000.0
2007-10-17 11:35:00,79.632,79.662,79.608,79.608,515470000.0
2007-10-17 11:40:00,79.617,79.632,79.579,79.623,448850000.0
2007-10-17 11:45:00,79.623,79.627,79.562,79.614,462920000.0
2007-10-17 11:50:00,79.584,79.632,79.58,79.619,339210000.0
2007-10-17 11:55:00,79.582,79.614,79.558,79.566,301060000.0
2007-10-17 12:00:00,79.601,79.642,79.567,79.626,336430000.0
2007-10-17 12:05:00,79.618,79.68,79.615,79.636,520680000.0
2007-10-17 12:10:00,79.601,79.639,79.578,79.59,267230000.0
2007-10-17 12:15:00,79.613,79.648,79.587,79.62,537620000.0
2007-10-17 12:20:00,79.613,79.661,79.611,79.652,481680000.0
2007-10-17 12:25:00,79.618,79.661,79.611,79.628,550270000.0
2007-10-17 12:30:00,79.668,79.683,79.609,79.609,541530000.0
2007-10-17 12:35:00,79.626,79.646,79.587,79.599,477520000.0
2007-10-17 12:40:00,79.607,79.63,79.598,79.623,419840000.0
2007-10-17 12:45:00,79.652,79.668,79.605,79.624,469860000.0
2007-10-17 12:50:00,79.59,79.632,79.567,79.567,436090000.0
2007-10-17 12:55:00,79.576,79.629,79.532,79.594,368110000.0
2007-10-17 13:00:00,79.613,79.67,79.585,79.634,428170000.0
2007-10-17 13:05:00,79.666,79.703,79.633,79.697,340280000.0
2007-10-17 13:10:00,79.696,79.835,79.696,79.832,565480000.0
2007-10-17 13:15:00,79.853,79.853,79.784,79.818,455800000.0
2007-10-17 13:20:00,79.834,79.851,79.791,79.833,432390000.0
2007-10-17 13:25:00,79.814,79.881,79.804,79.861,431540000.0
2007-10-17 13:30:00,79.851,79.876,79.822,79.839,421220000.0
2007-10-17 13:35:00,79.842,79.914,79.835,79.911,419810000.0
2007-10-17 13:40:00,79.91,80.003,79.888,79.937,544060000.0
2007-10-17 13:45:00,79.946,79.946,79.905,79.919,339760000.0
2007-10-17 13:50:00,79.91,79.94,79.858,79.871,374370000.0
2007-10-17 13:55:00,79.871,79.909,79.834,79.873,400600000.0
2007-10-17 14:00:00,79.88,79.912,79.857,79.899,314110000.0
2007-10-17 14:05:00,79.911,79.934,79.882,79.895,486200000.0
2007-10-17 14:10:00,79.889,79.989,79.887,79.986,269670000.0
2007-10-17 14:15:00,79.966,79.992,79.943,79.964,294770000.0
2007-10-17 14:20:00,79.947,79.971,79.89,79.9,306020000.0
2007-10-17 14:25:00,79.871,79.941,79.865,79.917,398480000.0
2007-10-17 14:30:00,79.916,79.931,79.816,79.903,163070000.0
2007-10-17 14:35:00,79.874,79.888,79.835,79.859,260850000.0
2007-10-17 14:40:00,79.841,79.878,79.808,79.851,293120000.0
2007-10-17 14:45:00,79.858,79.885,79.824,79.841,248990000.0
2007-10-17 14:50:00,79.852,79.972,79.845,79.933,309680000.0
2007-10-17 14:55:00,79.918,79.944,79.863,79.902,376010000.0
2007-10-17 15:00:00,79.908,79.935,79.862,79.887,481670000.0
2007-10-17 15:05:00,79.903,79.95,79.89,79.93,459240000.0
2007-10-17 15:10:00,79.945,80.038,79.941,79.965,403320000.0
2007-10-17 15:15:00,79.97,80.004,79.953,79.998,417650000.0
2007-10-17 15:20:00,79.986,79.988,79.954,79.971,490110000.0
2007-10-17 15:25:00,79.957,79.966,79.913,79.914,325440000.0
2007-10-17 15:30:00,79.944,79.951,79.875,79.903,411430000.0
2007-10-17 15:35:00,79.892,79.924,79.867,79.875,338980000.0
2007-10-17 15:40:00,79.878,79.895,79.799,79.82,326390000.0
2007-10-17 15:45:00,79.847,79.847,79.768,79.788,423580000.0
2007-10-17 15:50:00,79.802,79.826,79.758,79.801,284420000.0
2007-10-17 15:55:00,79.763,79.814,79.757,79.789,286170000.0
2007-10-17 16:00:00,79.812,79.823,79.747,79.786,440740000.0
2007-10-17 16:05:00,79.764,79.778,79.734,79.745,422360000.0
2007-10-17 16:10:00,79.757,79.786,79.725,79.731,191410000.0
2007-10-17 16:15:00,79.763,79.763,79.661,79.692,461430000.0
2007-10-17 16:20:00,79.677,79.703,79.648,79.68,584390000.0
2007-10-17 16:25:00,79.664,79.672,79.621,79.672,365310000.0
2007-10-17 16:30:00,79.688,79.719,79.649,79.658,460410000.0
2007-10-17 16:35:00,79.673,79.716,79.645,79.677,341610000.0
2007-10-17 16:40:00,79.661,79.698,79.644,79.661,402060000.0
2007-10-17 16:45:00,79.632,79.671,79.617,79.624,392230000.0
2007-10-17 16:50:00,79.633,79.689,79.606,79.672,324350000.0
2007-10-17 16:55:00,79.655,79.695,79.609,79.653,307860000.0
2007-10-17 17:00:00,79.669,79.686,79.582,79.582,500790000.0
2007-10-17 17:05:00,79.581,79.585,79.504,79.539,548140000.0
2007-10-17 17:10:00,79.527,79.58,79.505,79.551,528620000.0
2007-10-17 17:15:00,79.576,79.601,79.539,79.571,433690000.0
2007-10-17 17:20:00,79.536,79.569,79.489,79.555,335370000.0
2007-10-17 17:25:00,79.536,79.577,79.53,79.558,463900000.0
2007-10-17 17:30:00,79.59,79.612,79.557,79.585,551980000.0
2007-10-17 17:35:00,79.58,79.628,79.563,79.593,410080000.0
2007-10-17 17:40:00,79.596,79.647,79.566,79.636,344120000.0
2007-10-17 17:45:00,79.65,79.653,79.592,79.62,346250000.0
2007-10-17 17:50:00,79.628,79.675,79.616,79.667,350370000.0
2007-10-17 17:55:00,79.633,79.653,79.576,79.634,408900000.0
2007-10-17 18:00:00,79.643,79.643,79.584,79.623,192800000.0
2007-10-17 18:05:00,79.652,79.652,79.597,79.61,368530000.0
2007-10-17 18:10:00,79.6,79.616,79.586,79.589,527350000.0
2007-10-17 18:15:00,79.623,79.636,79.592,79.615,407170000.0
2007-10-17 18:20:00,79.628,79.628,79.563,79.563,397260000.0
2007-10-17 18:25:00,79.562,79.564,79.498,79.529,362420000.0
2007-10-17 18:30:00,79.525,79.532,79.455,79.5,349990000.0
2007-10-17 18:35:00,79.515,79.543,79.461,79.492,387570000.0
2007-10-17 18:40:00,79.475,79.56,79.475,79.557,390060000.0
2007-10-17 18:45:00,79.562,79.582,79.523,79.569,382490000.0
2007-10-17 18:50:00,79.559,79.584,79.508,79.508,396850000.0
2007-10-17 18:55:00,79.511,79.521,79.405,79.434,372800000.0
2007-10-17 19:00:00,79.475,79.506,79.435,79.476,290620000.0
2007-10-17 19:05:00,79.468,79.496,79.399,79.415,467790000.0
2007-10-17 19:10:00,79.397,79.444,79.367,79.444,572250000.0
2007-10-17 19:15:00,79.43,79.45,79.399,79.4,531660000.0
2007-10-17 19:20:00,79.421,79.421,79.352,79.365,502480000.0
2007-10-17 19:25:00,79.389,79.39,79.313,79.341,390920000.0
2007-10-17 19:30:00,79.361,79.37,79.322,79.363,313110000.0
2007-10-17 19:35:00,79.354,79.401,79.341,79.389,313010000.0
2007-10-17 19:40:00,79.381,79.403,79.358,79.358,351690000.0
2007-10-17 19:45:00,79.382,79.382,79.312,79.327,470320000.0
2007-10-17 19:50:00,79.317,79.361,79.25,79.295,586700000.0
2007-10-17 19:55:00,79.276,79.312,79.244,79.291,374350000.0
2007-10-17 20:00:00,79.297,79.321,79.251,79.301,373470000.0
2007-10-17 20:05:00,79.272,79.365,79.272,79.341,466250000.0
2007-10-17 20:10:00,79.342,79.374,79.308,79.308,448620000.0
2007-10-17 20:15:00,79.313,79.331,79.294,79.325,457180000.0
2007-10-17 20:20:00,79.339,79.378,79.293,79.341,413130000.0
2007-10-17 20:25:00,79.336,79.345,79.31,79.343,232260000.0
2007-10-17 20:30:00,79.372,79.372,79.274,79.304,344000000.0
2007-10-17 20:35:00,79.297,79.322,79.288,79.3,382230000.0
2007-10-17 20:40:00,79.307,79.355,79.304,79.355,517880000.0
2007-10-17 20:45:00,79.378,79.381,79.332,79.343,363290000.0
2007-10-17 20:50:00,79.349,79.377,79.334,79.363,520970000.0
2007-10-17 20:55:00,79.344,79.481,79.343,79.444,429220000.0
2007-10-17 21:00:00,79.432,79.512,79.423,79.423,586960000.0
2007-10-17 21:05:00,79.432,79.512,79.428,79.492,494190000.0
2007-10-17 21:10:00,79.472,79.498,79.434,79.438,614100000.0
2007-10-17 21:15:00,79.485,79.538,79.46,79.498,454670000.0
2007-10-17 21:20:00,79.488,79.531,79.469,79.48,453650000.0
2007-10-17 21:25:00,79.467,79.518,79.45,79.468,488400000.0
2007-10-17 21:30:00,79.514,79.514,79.427,79.427,200240000.0
2007-10-17 21:35:00,79.419,79.512,79.415,79.448,378620000.0
2007-10-17 21:40:00,79.448,79.507,79.445,79.498,433550000.0
2007-10-17 21:45:00,79.532,79.532,79.485,79.505,412160000.0
2007-10-17 21:50:00,79.517,79.559,79.505,79.526,296370000.0
2007-10-17 21:55:00,79.529,79.591,79.519,79.527,407800000.0
2007-10-17 22:00:00,79.543,79.614,79.537,79.54,461440000.0
2007-10-17 22:05:00,79.528,79.582,79.488,79.519,326810000.0
2007-10-17 22:10:00,79.467,79.547,79.46,79.478,402700000.0
2007-10-17 22:15:00,79.518,79.541,79.464,79.464,544050000.0
2007-10-17 22:20:00,79.473,79.568,79.473,79.548,318150000.0
2007-10-17 22:25:00,79.556,79.587,79.53,79.547,280820000.0
2007-10-17 22:30:00,79.616,79.616,79.529,79.546,381310000.0
2007-10-17 22:35:00,79.536,79.576,79.508,79.513,258830000.0
2007-10-17 22:40:00,79.556,79.559,79.495,79.519,285190000.0
2007-10-17 22:45:00,79.564,79.575,79.529,79.55,141850000.0
2007-10-17 22:50:00,79.538,79.597,79.51,79.524,210900000.0
2007-10-17 22:55:00,79.505,79.552,79.491,79.533,208710000.0
2007-10-17 23:00:00,79.566,79.566,79.478,79.478,462940000.0
2007-10-17 23:05:00,79.486,79.527,79.478,79.509,170190000.0
2007-10-17 23:10:00,79.465,79.494,79.45,79.457,153810000.0
2007-10-17 23:15:00,79.481,79.481,79.412,79.437,242770000.0
2007-10-17 23:20:00,79.414,79.505,79.407,79.505,236730000.0
2007-10-17 23:25:00,79.521,79.548,79.476,79.476,296060000.0
2007-10-17 23:30:00,79.491,79.508,79.468,79.5,117270000.0
2007-10-17 23:35:00,79.456,79.494,79.445,79.479,401920000.0
2007-10-17 23:40:00,79.492,79.543,79.485,79.526,456090000.0
2007-10-17 23:45:00,79.548,79.55,79.494,79.5,355960000.0
2007-10-17 23:50:00,79.525,79.525,79.479,79.502,136810000.0
2007-10-17 23:55:00,79.485,79.513,79.473,79.478,291380000.0
2007-10-18 00:00:00,79.491,79.514,79.451,79.451,214320000.0
2007-10-18 00:05:00,79.46,79.493,79.449,79.449,388170000.0
2007-10-18 00:10:00,79.458,79.484,79.43,79.43,316890000.0
2007-10-18 00:15:00,79.455,79.455,79.418,79.42,289780000.0
2007-10-18 00:20:00,79.409,79.452,79.409,79.421,229370000.0
2007-10-18 00:25:00,79.409,79.46,79.405,79.427,247360000.0
2007-10-18 00:30:00,79.443,79.457,79.415,79.451,88810000.0
2007-10-18 00:35:00,79.463,79.466,79.442,79.451,198380000.0
2007-10-18 00:40:00,79.439,79.468,79.426,79.426,336860000.0
2007-10-18 00:45:00,79.465,79.465,79.411,79.411,155310000.0
2007-10-18 00:50:00,79.418,79.456,79.405,79.451,377250000.0
2007-10-18 00:55:00,79.398,79.433,79.38,79.407,499950000.0
2007-10-18 01:00:00,79.431,79.431,79.355,79.369,372920000.0
2007-10-18 01:05:00,79.345,79.372,79.33,79.34,380160000.0
2007-10-18 01:10:00,79.329,79.363,79.326,79.346,373660000.0
2007-10-18 01:15:00,79.383,79.427,79.354,79.371,364570000.0
2007-10-18 01:20:00,79.393,79.453,79.393,79.406,332700000.0
2007-10-18 01:25:00,79.386,79.42,79.381,79.395,223390000.0
2007-10-18 01:30:00,79.443,79.443,79.368,79.376,291410000.0
2007-10-18 01:35:00,79.363,79.402,79.351,79.371,469460000.0
2007-10-18 01:40:00,79.38,79.413,79.369,79.369,466830000.0
2007-10-18 01:45:00,79.401,79.404,79.367,79.389,509350000.0
2007-10-18 01:50:00,79.394,79.421,79.339,79.341,576240000.0
2007-10-18 01:55:00,79.327,79.361,79.311,79.326,300290000.0
2007-10-18 02:00:00,79.368,79.402,79.349,79.39,463710000.0
2007-10-18 02:05:00,79.401,79.437,79.394,79.411,592710000.0
2007-10-18 02:10:00,79.435,79.45,79.411,79.428,493700000.0
2007-10-18 02:15:00,79.454,79.454,79.409,79.44,381720000.0
2007-10-18 02:20:00,79.436,79.482,79.436,79.445,361400000.0
2007-10-18 02:25:00,79.439,79.477,79.439,79.447,454820000.0
2007-10-18 02:30:00,79.466,79.467,79.431,79.442,366500000.0
2007-10-18 02:35:00,79.428,79.452,79.416,79.427,493940000.0
2007-10-18 02:40:00,79.435,79.483,79.424,79.468,357750000.0
2007-10-18 02:45:00,79.5,79.5,79.448,79.455,328350000.0
2007-10-18 02:50:00,79.466,79.51,79.458,79.488,425570000.0
2007-10-18 02:55:00,79.476,79.496,79.468,79.479,402470000.0
2007-10-18 03:00:00,79.506,79.506,79.446,79.469,315830000.0
2007-10-18 03:05:00,79.478,79.507,79.471,79.482,474220000.0
2007-10-18 03:10:00,79.492,79.543,79.489,79.538,596750000.0
2007-10-18 03:15:00,79.563,79.593,79.522,79.557,538870000.0
2007-10-18 03:20:00,79.53,79.591,79.53,79.583,517620000.0
2007-10-18 03:25:00,79.552,79.593,79.546,79.548,316660000.0
2007-10-18 03:30:00,79.575,79.581,79.532,79.577,281370000.0
2007-10-18 03:35:00,79.574,79.597,79.543,79.579,552740000.0
2007-10-18 03:40:00,79.562,79.602,79.56,79.563,461580000.0
2007-10-18 03:45:00,79.593,79.6,79.561,79.596,335070000.0
2007-10-18 03:50:00,79.61,79.634,79.577,79.607,426550000.0
2007-10-18 03:55:00,79.604,79.673,79.602,79.639,277340000.0
2007-10-18 04:00:00,79.672,79.672,79.594,79.608,677150000.0
2007-10-18 04:05:00,79.604,79.63,79.588,79.616,439030000.0
2007-10-18 04:10:00,79.599,79.622,79.581,79.585,445340000.0
2007-10-18 04:15:00,79.616,79.616,79.575,79.601,171950000.0
2007-10-18 04:20:00,79.568,79.614,79.525,79.529,619630000.0
2007-10-18 04:25:00,79.514,79.559,79.495,79.508,411720000.0
2007-10-18 04:30:00,79.534,79.534,79.476,79.5,431260000.0
2007-10-18 04:35:00,79.506,79.527,79.49,79.503,384680000.0
2007-10-18 04:40:00,79.505,79.524,79.5,79.512,234900000.0
2007-10-18 04:45:00,79.517,79.547,79.505,79.54,268100000.0
2007-10-18 04:50:00,79.543,79.543,79.497,79.531,291450000.0
2007-10-18 04:55:00,79.488,79.547,79.487,79.502,399200000.0
2007-10-18 05:00:00,79.564,79.568,79.508,79.512,282140000.0
2007-10-18 05:05:00,79.567,79.567,79.518,79.545,107150000.0
2007-10-18 05:10:00,79.515,79.559,79.494,79.527,411140000.0
2007-10-18 05:15:00,79.54,79.554,79.496,79.504,425010000.0
2007-10-18 05:20:00,79.519,79.566,79.507,79.552,514830000.0
2007-10-18 05:25:00,79.522,79.561,79.513,79.524,436220000.0
2007-10-18 05:30:00,79.547,79.557,79.518,79.545,317240000.0
2007-10-18 05:35:00,79.554,79.558,79.515,79.515,237810000.0
2007-10-18 05:40:00,79.52,79.558,79.515,79.552,207990000.0
2007-10-18 05:45:00,79.565,79.567,79.523,79.555,383570000.0
2007-10-18 05:50:00,79.524,79.557,79.513,79.54,567050000.0
2007-10-18 05:55:00,79.51,79.54,79.461,79.474,542400000.0
2007-10-18 06:00:00,79.508,79.52,79.471,79.483,509520000.0
2007-10-18 06:05:00,79.502,79.567,79.493,79.555,395470000.0
2007-10-18 06:10:00,79.51,79.552,79.503,79.548,406100000.0
2007-10-18 06:15:00,79.544,79.558,79.512,79.539,399530000.0
2007-10-18 06:20:00,79.553,79.553,79.497,79.551,377280000.0
2007-10-18 06:25:00,79.521,79.553,79.516,79.518,226330000.0
2007-10-18 06:30:00,79.556,79.567,79.548,79.559,167080000.0
2007-10-18 06:35:00,79.533,79.568,79.526,79.551,408580000.0
2007-10-18 06:40:00,79.542,79.569,79.522,79.561,238290000.0
2007-10-18 06:45:00,79.566,79.567,79.529,79.548,393310000.0
2007-10-18 06:50:00,79.565,79.568,79.528,79.533,118940000.0
2007-10-18 06:55:00,79.556,79.564,79.53,79.545,252800000.0
2007-10-18 07:00:00,79.585,79.585,79.532,79.571,378070000.0
2007-10-18 07:05:00,79.544,79.617,79.544,79.577,275150000.0
2007-10-18 07:10:00,79.557,79.59,79.552,79.577,308950000.0
2007-10-18 07:15:00,79.586,79.598,79.556,79.569,532620000.0
2007-10-18 07:20:00,79.636,79.637,79.567,79.569,224290000.0
2007-10-18 07:25:00,79.558,79.594,79.558,79.587,322950000.0
2007-10-18 07:30:00,79.594,79.642,79.583,79.598,363830000.0
2007-10-18 07:35:00,79.613,79.644,79.613,79.631,210960000.0
2007-10-18 07:40:00,79.644,79.697,79.635,79.664,67820000.0
2007-10-18 07:45:00,79.683,79.686,79.646,79.674,59730000.0
2007-10-18 07:50:00,79.645,79.703,79.645,79.653,73980000.0
2007-10-18 07:55:00,79.642,79.662,79.622,79.644,57380000.0
2007-10-18 08:00:00,79.667,79.674,79.635,79.644,58740000.0
2007-10-18 08:05:00,79.665,79.683,79.64,79.653,62390000.0
2007-10-18 08:10:00,79.657,79.685,79.656,79.683,54300000.0
2007-10-18 08:15:00,79.697,79.697,79.606,79.607,80630000.0
2007-10-18 08:20:00,79.602,79.639,79.573,79.594,68790000.0
2007-10-18 08:25:00,79.573,79.632,79.57,79.608,67690000.0
2007-10-18 08:30:00,79.627,79.683,79.614,79.629,80540000.0
2007-10-18 08:35:00,79.629,79.676,79.626,79.674,61070000.0
2007-10-18 08:40:00,79.648,79.672,79.628,79.67,76210000.0
2007-10-18 08:45:00,79.662,79.734,79.661,79.695,55690000.0
2007-10-18 08:50:00,79.685,79.719,79.656,79.656,72160000.0
2007-10-18 08:55:00,79.653,79.653,79.594,79.604,77600000.0
2007-10-18 09:00:00,79.589,79.633,79.574,79.589,76600000.0
2007-10-18 09:05:00,79.616,79.66,79.613,79.625,73620000.0
2007-10-18 09:10:00,79.633,79.668,79.595,79.63,68040000.0
2007-10-18 09:15:00,79.659,79.661,79.604,79.604,63570000.0
2007-10-18 09:20:00,79.585,79.634,79.582,79.611,65440000.0
2007-10-18 09:25:00,79.583,79.593,79.55,79.558,61420000.0
2007-10-18 09:30:00,79.558,79.588,79.536,79.536,68730000.0
2007-10-18 09:35:00,79.527,79.563,79.458,79.458,64900000.0
2007-10-18 09:40:00,79.446,79.484,79.417,79.473,73930000.0
2007-10-18 09:45:00,79.498,79.527,79.464,79.482,86140000.0
2007-10-18 09:50:00,79.483,79.504,79.437,79.437,69590000.0
2007-10-18 09:55:00,79.444,79.466,79.428,79.45,71880000.0
2007-10-18 10:00:00,79.437,79.477,79.359,79.359,54910000.0
2007-10-18 10:05:00,79.345,79.354,79.286,79.297,71720000.0
2007-10-18 10:10:00,79.306,79.311,79.236,79.239,67530000.0
2007-10-18 10:15:00,79.257,79.384,79.257,79.309,59720000.0
2007-10-18 10:20:00,79.328,79.364,79.321,79.358,71590000.0
2007-10-18 10:25:00,79.387,79.387,79.292,79.292,69760000.0
2007-10-18 10:30:00,79.306,79.356,79.299,79.327,76340000.0
2007-10-18 10:35:00,79.316,79.316,79.259,79.293,72850000.0
2007-10-18 10:40:00,79.265,79.376,79.264,79.35,83570000.0
2007-10-18 10:45:00,79.372,79.406,79.355,79.39,76640000.0
2007-10-18 10:50:00,79.372,79.424,79.35,79.374,68100000.0
2007-10-18 10:55:00,79.372,79.422,79.357,79.39,62620000.0
2007-10-18 11:00:00,79.42,79.447,79.372,79.412,64010000.0
2007-10-18 11:05:00,79.376,79.421,79.374,79.398,65150000.0
2007-10-18 11:10:00,79.418,79.419,79.369,79.395,81500000.0
2007-10-18 11:15:00,79.412,79.423,79.385,79.423,87160000.0
2007-10-18 11:20:00,79.406,79.476,79.4,79.462,82710000.0
2007-10-18 11:25:00,79.446,79.462,79.41,79.429,336710000.0
2007-10-18 11:30:00,79.459,79.518,79.439,79.516,362460000.0
2007-10-18 11:35:00,79.499,79.524,79.468,79.468,504280000.0
2007-10-18 11:40:00,79.463,79.485,79.425,79.444,344730000.0
2007-10-18 11:45:00,79.475,79.506,79.436,79.48,466640000.0
2007-10-18 11:50:00,79.446,79.471,79.431,79.456,385480000.0
2007-10-18 11:55:00,79.448,79.508,79.439,79.473,380320000.0
2007-10-18 12:00:00,79.554,79.554,79.47,79.502,337830000.0
2007-10-18 12:05:00,79.482,79.531,79.465,79.514,533290000.0
2007-10-18 12:10:00,79.483,79.511,79.432,79.44,326740000.0
2007-10-18 12:15:00,79.474,79.482,79.444,79.478,525520000.0
2007-10-18 12:20:00,79.469,79.49,79.442,79.473,485060000.0
2007-10-18 12:25:00,79.467,79.503,79.449,79.45,571340000.0
2007-10-18 12:30:00,79.486,79.517,79.423,79.438,535200000.0
2007-10-18 12:35:00,79.425,79.467,79.4,79.421,490220000.0
2007-10-18 12:40:00,79.405,79.419,79.365,79.411,420610000.0
2007-10-18 12:45:00,79.397,79.423,79.37,79.37,466710000.0
2007-10-18 12:50:00,79.386,79.449,79.383,79.446,440050000.0
2007-10-18 12:55:00,79.436,79.461,79.398,79.454,370920000.0
2007-10-18 13:00:00,79.465,79.465,79.228,79.246,458680000.0
2007-10-18 13:05:00,79.236,79.269,79.184,79.228,428450000.0
2007-10-18 13:10:00,79.222,79.271,79.167,79.237,559850000.0
2007-10-18 13:15:00,79.274,79.274,79.166,79.22,455210000.0
2007-10-18 13:20:00,79.202,79.21,79.074,79.158,415230000.0
2007-10-18 13:25:00,79.14,79.18,79.12,79.158,436490000.0
2007-10-18 13:30:00,79.181,79.222,79.156,79.21,423920000.0
2007-10-18 13:35:00,79.201,79.213,79.164,79.201,419120000.0
2007-10-18 13:40:00,79.184,79.216,79.175,79.208,545940000.0
2007-10-18 13:45:00,79.231,79.245,79.193,79.221,338370000.0
2007-10-18 13:50:00,79.235,79.243,79.122,79.135,374760000.0
2007-10-18 13:55:00,79.154,79.193,79.119,79.186,391270000.0
2007-10-18 14:00:00,79.18,79.202,79.082,79.084,294700000.0
2007-10-18 14:05:00,79.073,79.084,79.006,79.007,470160000.0
2007-10-18 14:10:00,79.012,79.051,78.937,79.029,275240000.0
2007-10-18 14:15:00,79.016,79.085,79.015,79.036,283940000.0
2007-10-18 14:20:00,79.034,79.076,78.992,79.04,303050000.0
2007-10-18 14:25:00,79.049,79.094,79.03,79.076,423440000.0
2007-10-18 14:30:00,79.062,79.088,78.968,79.012,177130000.0
2007-10-18 14:35:00,79.021,79.093,79.021,79.063,255700000.0
2007-10-18 14:40:00,79.085,79.191,79.052,79.126,301440000.0
2007-10-18 14:45:00,79.129,79.173,79.118,79.15,247000000.0
2007-10-18 14:50:00,79.17,79.17,79.098,79.112,320340000.0
2007-10-18 14:55:00,79.136,79.149,79.102,79.115,388490000.0
2007-10-18 15:00:00,79.124,79.164,79.107,79.164,476090000.0
2007-10-18 15:05:00,79.178,79.25,79.163,79.191,453970000.0
2007-10-18 15:10:00,79.21,79.266,79.178,79.189,416490000.0
2007-10-18 15:15:00,79.202,79.251,79.181,79.238,407670000.0
2007-10-18 15:20:00,79.202,79.229,79.125,79.125,503520000.0
2007-10-18 15:25:00,79.135,79.197,79.081,79.112,326910000.0
2007-10-18 15:30:00,79.123,79.156,79.084,79.151,423600000.0
2007-10-18 15:35:00,79.137,79.183,79.116,79.159,332710000.0
2007-10-18 15:40:00,79.13,79.23,79.129,79.178,336050000.0
2007-10-18 15:45:00,79.198,79.206,79.143,79.176,430820000.0
2007-10-18 15:50:00,79.165,79.176,79.108,79.12,293150000.0
2007-10-18 15:55:00,79.134,79.173,79.084,79.084,300490000.0
2007-10-18 16:00:00,79.111,79.14,79.056,79.062,433220000.0
2007-10-18 16:05:00,79.064,79.112,79.029,79.08,418610000.0
2007-10-18 16:10:00,79.081,79.106,79.041,79.096,183090000.0
2007-10-18 16:15:00,79.104,79.138,79.074,79.103,431840000.0
2007-10-18 16:20:00,79.15,79.167,79.046,79.055,580920000.0
2007-10-18 16:25:00,79.074,79.152,79.026,79.152,364470000.0
2007-10-18 16:30:00,79.161,79.169,79.095,79.105,445910000.0
2007-10-18 16:35:00,79.116,79.139,79.073,79.108,345370000.0
2007-10-18 16:40:00,79.07,79.105,79.045,79.068,393900000.0
2007-10-18 16:45:00,79.063,79.111,79.061,79.094,397720000.0
2007-10-18 16:50:00,79.062,79.107,79.062,79.099,334570000.0
2007-10-18 16:55:00,79.092,79.14,79.085,79.13,321550000.0
2007-10-18 17:00:00,79.134,79.184,79.109,79.147,507750000.0
2007-10-18 17:05:00,79.153,79.165,79.09,79.094,545720000.0
2007-10-18 17:10:00,79.079,79.109,79.021,79.054,520670000.0
2007-10-18 17:15:00,79.062,79.079,79.026,79.042,447970000.0
2007-10-18 17:20:00,79.03,79.053,79.008,79.039,319780000.0
2007-10-18 17:25:00,79.025,79.055,78.99,79.054,467830000.0
2007-10-18 17:30:00,79.056,79.063,79.023,79.055,552550000.0
2007-10-18 17:35:00,79.022,79.102,79.014,79.096,389960000.0
2007-10-18 17:40:00,79.08,79.105,79.045,79.075,346740000.0
2007-10-18 17:45:00,79.056,79.103,79.031,79.061,364250000.0
2007-10-18 17:50:00,79.052,79.089,79.042,79.087,273220000.0
2007-10-18 17:55:00,79.071,79.141,79.065,79.091,309970000.0
2007-10-18 18:00:00,79.124,79.124,79.049,79.079,268240000.0
2007-10-18 18:05:00,79.09,79.107,79.033,79.056,486110000.0
2007-10-18 18:10:00,79.02,79.063,79.004,79.038,521210000.0
2007-10-18 18:15:00,79.036,79.049,79.004,79.021,517590000.0
2007-10-18 18:20:00,79.033,79.123,79.033,79.107,558480000.0
2007-10-18 18:25:00,79.077,79.112,79.077,79.089,296520000.0
2007-10-18 18:30:00,79.101,79.123,79.08,79.111,359520000.0
2007-10-18 18:35:00,79.104,79.141,79.08,79.105,390500000.0
2007-10-18 18:40:00,79.126,79.143,79.112,79.127,300750000.0
2007-10-18 18:45:00,79.16,79.16,79.115,79.138,268740000.0
2007-10-18 18:50:00,79.132,79.163,79.115,79.137,379320000.0
2007-10-18 18:55:00,79.122,79.141,79.092,79.122,377250000.0
2007-10-18 19:00:00,79.133,79.137,79.097,79.137,240420000.0
2007-10-18 19:05:00,79.104,79.128,79.104,79.121,253670000.0
2007-10-18 19:10:00,79.087,79.122,79.058,79.083,438500000.0
2007-10-18 19:15:00,79.082,79.112,79.04,79.108,500690000.0
2007-10-18 19:20:00,79.127,79.127,79.094,79.122,411120000.0
2007-10-18 19:25:00,79.106,79.123,79.081,79.115,406840000.0
2007-10-18 19:30:00,79.116,79.146,79.076,79.111,348230000.0
2007-10-18 19:35:00,79.105,79.158,79.105,79.152,364310000.0
2007-10-18 19:40:00,79.133,79.163,79.1,79.121,307550000.0
2007-10-18 19:45:00,79.126,79.133,79.085,79.122,364900000.0
2007-10-18 19:50:00,79.12,79.182,79.12,79.171,547670000.0
2007-10-18 19:55:00,79.205,79.213,79.172,79.197,339350000.0
2007-10-18 20:00:00,79.197,79.243,79.156,79.218,265820000.0
2007-10-18 20:05:00,79.229,79.27,79.201,79.214,435300000.0
2007-10-18 20:10:00,79.223,79.271,79.213,79.231,343610000.0
2007-10-18 20:15:00,79.241,79.241,79.168,79.175,440250000.0
2007-10-18 20:20:00,79.178,79.233,79.165,79.225,436830000.0
2007-10-18 20:25:00,79.209,79.223,79.17,79.17,235760000.0
2007-10-18 20:30:00,79.162,79.224,79.156,79.169,361640000.0
2007-10-18 20:35:00,79.181,79.212,79.173,79.181,319420000.0
2007-10-18 20:40:00,79.191,79.26,79.16,79.176,557320000.0
2007-10-18 20:45:00,79.193,79.193,79.081,79.097,374220000.0
2007-10-18 20:50:00,79.092,79.153,79.092,79.137,395300000.0
2007-10-18 20:55:00,79.112,79.171,79.086,79.089,527070000.0
2007-10-18 21:00:00,79.082,79.122,79.07,79.114,520090000.0
2007-10-18 21:05:00,79.125,79.161,79.108,79.121,490840000.0
2007-10-18 21:10:00,79.107,79.194,79.104,79.117,593790000.0
2007-10-18 21:15:00,79.147,79.158,79.115,79.119,434500000.0
2007-10-18 21:20:00,79.111,79.155,79.11,79.118,458420000.0
2007-10-18 21:25:00,79.103,79.123,79.089,79.108,477830000.0
2007-10-18 21:30:00,79.12,79.129,79.083,79.098,280980000.0
2007-10-18 21:35:00,79.116,79.177,79.105,79.124,328340000.0
2007-10-18 21:40:00,79.129,79.158,79.098,79.098,256970000.0
2007-10-18 21:45:00,79.135,79.135,79.086,79.124,425440000.0
2007-10-18 21:50:00,79.119,79.153,79.088,79.122,356640000.0
2007-10-18 21:55:00,79.106,79.128,79.08,79.097,413030000.0
2007-10-18 22:00:00,79.126,79.173,79.096,79.128,460510000.0
2007-10-18 22:05:00,79.118,79.141,79.073,79.078,387190000.0
2007-10-18 22:10:00,79.063,79.098,79.055,79.077,343290000.0
2007-10-18 22:15:00,79.113,79.113,79.061,79.061,393980000.0
2007-10-18 22:20:00,79.072,79.116,79.063,79.11,310720000.0
2007-10-18 22:25:00,79.123,79.123,79.098,79.109,159240000.0
2007-10-18 22:30:00,79.142,79.146,79.088,79.096,310010000.0
2007-10-18 22:35:00,79.132,79.132,79.065,79.119,272690000.0
2007-10-18 22:40:00,79.096,79.123,79.086,79.094,420110000.0
2007-10-18 22:45:00,79.124,79.143,79.092,79.093,345990000.0
2007-10-18 22:50:00,79.102,79.137,79.101,79.131,162500000.0
2007-10-18 22:55:00,79.11,79.147,79.089,79.089,270210000.0
2007-10-18 23:00:00,79.138,79.138,79.034,79.035,396430000.0
2007-10-18 23:05:00,79.045,79.079,79.01,79.01,135860000.0
2007-10-18 23:10:00,78.989,79.035,78.979,78.997,242350000.0
2007-10-18 23:15:00,79.033,79.055,78.995,79.014,250750000.0
2007-10-18 23:20:00,79.001,79.052,79.001,79.021,236100000.0
2007-10-18 23:25:00,79.03,79.03,78.984,78.995,272800000.0
2007-10-18 23:30:00,79.039,79.039,78.979,78.985,274220000.0
2007-10-18 23:35:00,79.038,79.038,78.971,78.983,338120000.0
2007-10-18 23:40:00,78.986,79.042,78.973,79.042,402660000.0
2007-10-18 23:45:00,79.032,79.073,79.024,79.045,348030000.0
2007-10-18 23:50:00,79.061,79.105,79.061,79.089,217340000.0
2007-10-18 23:55:00,79.06,79.093,79.057,79.079,358350000.0
2007-10-19 00:00:00,79.112,79.112,79.069,79.076,239750000.0
2007-10-19 00:05:00,79.103,79.103,79.066,79.088,140970000.0
2007-10-19 00:10:00,79.057,79.092,79.056,79.075,272060000.0
2007-10-19 00:15:00,79.114,79.117,79.058,79.066,228300000.0
2007-10-19 00:20:00,79.063,79.082,79.042,79.042,186940000.0
2007-10-19 00:25:00,79.03,79.077,79.028,79.038,318680000.0
2007-10-19 00:30:00,79.063,79.063,79.029,79.031,156340000.0
2007-10-19 00:35:00,79.016,79.047,78.995,79.011,393590000.0
2007-10-19 00:40:00,79.051,79.051,79.009,79.036,253180000.0
2007-10-19 00:45:00,79.07,79.094,79.041,79.041,181920000.0
2007-10-19 00:50:00,79.045,79.06,79.015,79.017,267950000.0
2007-10-19 00:55:00,78.999,79.017,78.978,78.994,618790000.0
2007-10-19 01:00:00,79.025,79.027,78.995,78.999,285700000.0
2007-10-19 01:05:00,79.023,79.023,78.966,78.966,336100000.0
2007-10-19 01:10:00,78.97,78.998,78.969,78.997,357620000.0
2007-10-19 01:15:00,79.023,79.052,78.989,79.011,367070000.0
2007-10-19 01:20:00,79.02,79.053,79.015,79.022,307750000.0
2007-10-19 01:25:00,78.998,79.06,78.995,79.022,192090000.0
2007-10-19 01:30:00,79.036,79.075,79.03,79.071,191290000.0
2007-10-19 01:35:00,79.077,79.077,79.04,79.075,270920000.0
2007-10-19 01:40:00,79.116,79.117,79.063,79.07,283530000.0
2007-10-19 01:45:00,79.103,79.103,79.044,79.068,587940000.0
2007-10-19 01:50:00,79.061,79.117,79.061,79.088,554030000.0
2007-10-19 01:55:00,79.077,79.124,79.077,79.098,222290000.0
2007-10-19 02:00:00,79.122,79.122,79.03,79.038,485110000.0
2007-10-19 02:05:00,79.028,79.061,79.008,79.014,609410000.0
2007-10-19 02:10:00,79.016,79.026,78.98,79.01,491090000.0
2007-10-19 02:15:00,79.051,79.051,78.992,79.021,381110000.0
2007-10-19 02:20:00,79.008,79.042,78.997,79.006,444720000.0
2007-10-19 02:25:00,79.019,79.047,79.004,79.009,438430000.0
2007-10-19 02:30:00,79.041,79.054,78.987,78.997,564070000.0
2007-10-19 02:35:00,78.993,79.043,78.989,78.995,478700000.0
2007-10-19 02:40:00,78.978,79.023,78.973,78.988,376350000.0
2007-10-19 02:45:00,79.008,79.008,78.847,78.848,339340000.0
2007-10-19 02:50:00,78.839,78.934,78.839,78.926,412020000.0
2007-10-19 02:55:00,78.935,78.944,78.843,78.868,387950000.0
2007-10-19 03:00:00,78.913,78.932,78.849,78.926,317050000.0
2007-10-19 03:05:00,78.895,78.919,78.825,78.864,492040000.0
2007-10-19 03:10:00,78.881,78.881,78.784,78.807,586610000.0
2007-10-19 03:15:00,78.811,78.888,78.781,78.849,554770000.0
2007-10-19 03:20:00,78.835,78.902,78.798,78.871,534620000.0
2007-10-19 03:25:00,78.879,78.893,78.805,78.821,398910000.0
2007-10-19 03:30:00,78.822,78.918,78.818,78.896,344750000.0
2007-10-19 03:35:00,78.892,78.925,78.878,78.89,586640000.0
2007-10-19 03:40:00,78.905,78.953,78.896,78.937,352360000.0
2007-10-19 03:45:00,78.971,78.971,78.915,78.917,318110000.0
2007-10-19 03:50:00,78.931,78.934,78.862,78.891,436240000.0
2007-10-19 03:55:00,78.885,79.013,78.885,78.97,287600000.0
2007-10-19 04:00:00,79.003,79.019,78.97,78.987,665100000.0
2007-10-19 04:05:00,79.0,79.023,78.984,79.0,448210000.0
2007-10-19 04:10:00,78.972,78.993,78.949,78.949,433280000.0
2007-10-19 04:15:00,78.996,78.996,78.928,78.937,312440000.0
2007-10-19 04:20:00,78.951,78.975,78.932,78.966,623540000.0
2007-10-19 04:25:00,78.936,78.972,78.809,78.832,427940000.0
2007-10-19 04:30:00,78.834,78.854,78.758,78.789,434240000.0
2007-10-19 04:35:00,78.791,78.847,78.746,78.82,394990000.0
2007-10-19 04:40:00,78.843,78.862,78.801,78.801,374270000.0
2007-10-19 04:45:00,78.84,78.84,78.605,78.605,282300000.0
2007-10-19 04:50:00,78.593,78.705,78.55,78.579,403390000.0
2007-10-19 04:55:00,78.562,78.682,78.562,78.619,396530000.0
2007-10-19 05:00:00,78.608,78.662,78.6,78.649,321060000.0
2007-10-19 05:05:00,78.61,78.714,78.605,78.69,300260000.0
2007-10-19 05:10:00,78.678,78.732,78.664,78.704,511630000.0
2007-10-19 05:15:00,78.717,78.729,78.531,78.536,551780000.0
2007-10-19 05:20:00,78.523,78.571,78.495,78.534,513140000.0
2007-10-19 05:25:00,78.519,78.552,78.513,78.544,432540000.0
2007-10-19 05:30:00,78.545,78.551,78.513,78.551,328740000.0
2007-10-19 05:35:00,78.545,78.561,78.524,78.533,380240000.0
2007-10-19 05:40:00,78.524,78.577,78.522,78.559,296360000.0
2007-10-19 05:45:00,78.557,78.559,78.521,78.545,368880000.0
2007-10-19 05:50:00,78.534,78.55,78.46,78.472,459680000.0
2007-10-19 05:55:00,78.477,78.519,78.463,78.513,559930000.0
2007-10-19 06:00:00,78.514,78.522,78.474,78.48,532810000.0
2007-10-19 06:05:00,78.496,78.521,78.479,78.521,340430000.0
2007-10-19 06:10:00,78.548,78.548,78.503,78.509,263580000.0
2007-10-19 06:15:00,78.544,78.544,78.479,78.481,495270000.0
2007-10-19 06:20:00,78.488,78.534,78.485,78.5,360020000.0
2007-10-19 06:25:00,78.482,78.513,78.482,78.494,171660000.0
2007-10-19 06:30:00,78.503,78.56,78.458,78.512,523050000.0
2007-10-19 06:35:00,78.521,78.58,78.514,78.522,443400000.0
2007-10-19 06:40:00,78.513,78.579,78.511,78.542,338800000.0
2007-10-19 06:45:00,78.59,78.59,78.509,78.514,414750000.0
2007-10-19 06:50:00,78.497,78.543,78.491,78.543,331840000.0
2007-10-19 06:55:00,78.526,78.566,78.508,78.552,337280000.0
2007-10-19 07:00:00,78.544,78.578,78.523,78.572,329500000.0
2007-10-19 07:05:00,78.522,78.557,78.521,78.548,240610000.0
2007-10-19 07:10:00,78.576,78.576,78.568,78.568,72640000.0
2007-10-19 07:15:00,78.583,78.592,78.533,78.573,528890000.0
2007-10-19 07:20:00,78.541,78.588,78.511,78.512,451270000.0
2007-10-19 07:25:00,78.544,78.544,78.465,78.495,581990000.0
2007-10-19 07:30:00,78.507,78.507,78.427,78.442,376850000.0
2007-10-19 07:35:00,78.455,78.513,78.445,78.45,215640000.0
2007-10-19 07:40:00,78.467,78.493,78.446,78.467,81090000.0
2007-10-19 07:45:00,78.467,78.482,78.402,78.452,68700000.0
2007-10-19 07:50:00,78.441,78.482,78.405,78.405,60780000.0
2007-10-19 07:55:00,78.414,78.463,78.394,78.463,71400000.0
2007-10-19 08:00:00,78.466,78.534,78.447,78.525,57010000.0
2007-10-19 08:05:00,78.496,78.511,78.469,78.485,73460000.0
2007-10-19 08:10:00,78.491,78.537,78.485,78.518,58170000.0
2007-10-19 08:15:00,78.513,78.522,78.477,78.482,76850000.0
2007-10-19 08:20:00,78.492,78.509,78.454,78.5,75340000.0
2007-10-19 08:25:00,78.517,78.536,78.464,78.467,61880000.0
2007-10-19 08:30:00,78.467,78.505,78.451,78.492,79600000.0
2007-10-19 08:35:00,78.496,78.496,78.384,78.432,74210000.0
2007-10-19 08:40:00,78.429,78.454,78.414,78.423,78250000.0
2007-10-19 08:45:00,78.433,78.451,78.406,78.406,70180000.0
2007-10-19 08:50:00,78.386,78.428,78.375,78.426,89900000.0
2007-10-19 08:55:00,78.404,78.524,78.399,78.524,77570000.0
2007-10-19 09:00:00,78.514,78.514,78.452,78.452,80200000.0
2007-10-19 09:05:00,78.474,78.574,78.472,78.559,75280000.0
2007-10-19 09:10:00,78.58,78.6,78.542,78.564,76170000.0
2007-10-19 09:15:00,78.58,78.636,78.545,78.621,65420000.0
2007-10-19 09:20:00,78.578,78.634,78.566,78.598,72690000.0
2007-10-19 09:25:00,78.591,78.628,78.585,78.607,41710000.0
2007-10-19 09:30:00,78.605,78.606,78.572,78.584,61130000.0
2007-10-19 09:35:00,78.601,78.624,78.569,78.575,60520000.0
2007-10-19 09:40:00,78.575,78.629,78.565,78.605,60270000.0
2007-10-19 09:45:00,78.64,78.672,78.617,78.669,60010000.0
2007-10-19 09:50:00,78.642,78.691,78.628,78.647,64690000.0
2007-10-19 09:55:00,78.642,78.704,78.641,78.694,69240000.0
2007-10-19 10:00:00,78.704,78.705,78.657,78.657,70720000.0
2007-10-19 10:05:00,78.647,78.667,78.613,78.621,62730000.0
2007-10-19 10:10:00,78.625,78.643,78.602,78.623,70050000.0
2007-10-19 10:15:00,78.635,78.647,78.603,78.603,53410000.0
2007-10-19 10:20:00,78.608,78.661,78.602,78.625,69690000.0
2007-10-19 10:25:00,78.629,78.657,78.609,78.624,46520000.0
2007-10-19 10:30:00,78.661,78.669,78.614,78.614,76680000.0
2007-10-19 10:35:00,78.612,78.669,78.612,78.663,56750000.0
2007-10-19 10:40:00,78.652,78.677,78.628,78.651,77520000.0
2007-10-19 10:45:00,78.655,78.671,78.615,78.634,71730000.0
2007-10-19 10:50:00,78.655,78.655,78.605,78.631,72260000.0
2007-10-19 10:55:00,78.615,78.643,78.593,78.613,60420000.0
2007-10-19 11:00:00,78.639,78.662,78.606,78.634,75130000.0
2007-10-19 11:05:00,78.637,78.702,78.629,78.686,69680000.0
2007-10-19 11:10:00,78.678,78.706,78.646,78.648,81680000.0
2007-10-19 11:15:00,78.679,78.682,78.627,78.64,75330000.0
2007-10-19 11:20:00,78.657,78.676,78.623,78.64,72190000.0
2007-10-19 11:25:00,78.631,78.663,78.631,78.658,425570000.0
2007-10-19 11:30:00,78.65,78.677,78.637,78.662,370350000.0
2007-10-19 11:35:00,78.702,78.702,78.659,78.678,277480000.0
2007-10-19 11:40:00,78.657,78.695,78.629,78.655,460330000.0
2007-10-19 11:45:00,78.626,78.679,78.619,78.67,399390000.0
2007-10-19 11:50:00,78.639,78.699,78.639,78.684,407150000.0
2007-10-19 11:55:00,78.705,78.716,78.669,78.702,354490000.0
2007-10-19 12:00:00,78.742,78.844,78.702,78.819,333790000.0
2007-10-19 12:05:00,78.816,78.892,78.807,78.856,541800000.0
2007-10-19 12:10:00,78.838,78.927,78.824,78.927,336980000.0
2007-10-19 12:15:00,78.952,78.996,78.891,78.956,541720000.0
2007-10-19 12:20:00,78.969,78.985,78.915,78.919,481790000.0
2007-10-19 12:25:00,78.93,78.96,78.9,78.96,579780000.0
2007-10-19 12:30:00,78.959,79.047,78.942,79.029,561530000.0
2007-10-19 12:35:00,79.027,79.077,79.003,79.018,489130000.0
2007-10-19 12:40:00,79.011,79.043,78.984,79.025,410630000.0
2007-10-19 12:45:00,79.036,79.05,78.994,79.03,459870000.0
2007-10-19 12:50:00,79.007,79.041,78.962,78.991,436700000.0
2007-10-19 12:55:00,78.978,79.029,78.955,79.007,364400000.0
2007-10-19 13:00:00,79.024,79.029,78.947,78.99,432560000.0
2007-10-19 13:05:00,78.968,78.997,78.942,78.957,439680000.0
2007-10-19 13:10:00,78.976,78.997,78.93,78.964,550930000.0
2007-10-19 13:15:00,78.982,78.982,78.933,78.954,454920000.0
2007-10-19 13:20:00,78.949,78.984,78.944,78.953,427300000.0
2007-10-19 13:25:00,78.946,78.995,78.946,78.957,413260000.0
2007-10-19 13:30:00,79.002,79.002,78.929,78.929,407720000.0
2007-10-19 13:35:00,78.916,78.965,78.916,78.949,419340000.0
2007-10-19 13:40:00,78.932,78.939,78.907,78.929,535080000.0
2007-10-19 13:45:00,78.949,78.949,78.895,78.895,328940000.0
2007-10-19 13:50:00,78.898,78.944,78.893,78.921,282680000.0
2007-10-19 13:55:00,78.891,78.936,78.879,78.895,397250000.0
2007-10-19 14:00:00,78.911,78.911,78.81,78.837,297270000.0
2007-10-19 14:05:00,78.817,78.861,78.811,78.817,467090000.0
2007-10-19 14:10:00,78.82,78.855,78.786,78.812,275260000.0
2007-10-19 14:15:00,78.845,78.882,78.825,78.858,288540000.0
2007-10-19 14:20:00,78.85,78.874,78.819,78.83,309440000.0
2007-10-19 14:25:00,78.843,78.864,78.823,78.855,412250000.0
2007-10-19 14:30:00,78.861,78.862,78.806,78.862,168480000.0
2007-10-19 14:35:00,78.851,78.935,78.851,78.879,261740000.0
2007-10-19 14:40:00,78.86,78.872,78.797,78.808,296840000.0
2007-10-19 14:45:00,78.829,78.87,78.796,78.84,245750000.0
2007-10-19 14:50:00,78.831,78.894,78.825,78.862,315480000.0
2007-10-19 14:55:00,78.854,78.88,78.835,78.845,392850000.0
2007-10-19 15:00:00,78.88,78.889,78.838,78.873,356240000.0
2007-10-19 15:05:00,78.875,78.875,78.826,78.832,353400000.0
2007-10-19 15:10:00,78.819,78.844,78.769,78.806,417340000.0
2007-10-19 15:15:00,78.803,78.83,78.786,78.801,406290000.0
2007-10-19 15:20:00,78.787,78.834,78.78,78.817,486450000.0
2007-10-19 15:25:00,78.813,78.85,78.794,78.85,318810000.0
2007-10-19 15:30:00,78.861,78.861,78.759,78.763,417850000.0
2007-10-19 15:35:00,78.751,78.793,78.707,78.728,343100000.0
2007-10-19 15:40:00,78.718,78.751,78.659,78.668,329440000.0
2007-10-19 15:45:00,78.676,78.773,78.628,78.74,428820000.0
2007-10-19 15:50:00,78.732,78.778,78.723,78.744,290450000.0
2007-10-19 15:55:00,78.724,78.752,78.701,78.735,296690000.0
2007-10-19 16:00:00,78.741,78.763,78.684,78.69,438390000.0
2007-10-19 16:05:00,78.693,78.711,78.635,78.711,416500000.0
2007-10-19 16:10:00,78.688,78.729,78.636,78.659,197510000.0
2007-10-19 16:15:00,78.696,78.723,78.654,78.694,431190000.0
2007-10-19 16:20:00,78.698,78.751,78.682,78.711,594960000.0
2007-10-19 16:25:00,78.694,78.736,78.683,78.713,384950000.0
2007-10-19 16:30:00,78.719,78.719,78.595,78.608,473830000.0
2007-10-19 16:35:00,78.637,78.661,78.607,78.653,351690000.0
2007-10-19 16:40:00,78.627,78.655,78.526,78.526,378240000.0
2007-10-19 16:45:00,78.511,78.578,78.485,78.513,391950000.0
2007-10-19 16:50:00,78.498,78.538,78.485,78.508,325560000.0
2007-10-19 16:55:00,78.517,78.528,78.383,78.39,309090000.0
2007-10-19 17:00:00,78.408,78.488,78.4,78.449,513570000.0
2007-10-19 17:05:00,78.469,78.514,78.446,78.507,528600000.0
2007-10-19 17:10:00,78.525,78.568,78.508,78.531,503290000.0
2007-10-19 17:15:00,78.562,78.562,78.496,78.517,435630000.0
2007-10-19 17:20:00,78.508,78.527,78.448,78.472,335040000.0
2007-10-19 17:25:00,78.455,78.524,78.455,78.518,471210000.0
2007-10-19 17:30:00,78.536,78.539,78.43,78.438,541040000.0
2007-10-19 17:35:00,78.455,78.55,78.447,78.492,410890000.0
2007-10-19 17:40:00,78.5,78.563,78.484,78.563,356320000.0
2007-10-19 17:45:00,78.572,78.604,78.513,78.586,361090000.0
2007-10-19 17:50:00,78.606,78.704,78.606,78.703,344130000.0
2007-10-19 17:55:00,78.699,78.71,78.676,78.709,417040000.0
2007-10-19 18:00:00,78.721,78.721,78.635,78.65,243500000.0
2007-10-19 18:05:00,78.652,78.761,78.642,78.748,481850000.0
2007-10-19 18:10:00,78.732,78.757,78.68,78.68,495280000.0
2007-10-19 18:15:00,78.705,78.742,78.673,78.728,502390000.0
2007-10-19 18:20:00,78.696,78.731,78.637,78.662,559940000.0
2007-10-19 18:25:00,78.669,78.704,78.596,78.624,361040000.0
2007-10-19 18:30:00,78.593,78.661,78.547,78.633,349320000.0
2007-10-19 18:35:00,78.62,78.62,78.525,78.543,403930000.0
2007-10-19 18:40:00,78.57,78.629,78.554,78.615,369350000.0
2007-10-19 18:45:00,78.613,78.66,78.61,78.644,383760000.0
2007-10-19 18:50:00,78.62,78.653,78.597,78.613,388570000.0
2007-10-19 18:55:00,78.579,78.679,78.577,78.679,361160000.0
2007-10-19 19:00:00,78.713,78.713,78.602,78.602,290790000.0
2007-10-19 19:05:00,78.61,78.658,78.575,78.593,449420000.0
2007-10-19 19:10:00,78.56,78.584,78.548,78.56,345250000.0
2007-10-19 19:15:00,78.594,78.594,78.536,78.555,527540000.0
2007-10-19 19:20:00,78.559,78.572,78.486,78.517,491810000.0
2007-10-19 19:25:00,78.489,78.58,78.468,78.5,376140000.0
2007-10-19 19:30:00,78.501,78.538,78.488,78.5,223290000.0
2007-10-19 19:35:00,78.49,78.531,78.465,78.481,350560000.0
2007-10-19 19:40:00,78.488,78.528,78.482,78.501,353680000.0
2007-10-19 19:45:00,78.552,78.552,78.504,78.53,472120000.0
2007-10-19 19:50:00,78.532,78.551,78.507,78.514,589670000.0
2007-10-19 19:55:00,78.516,78.535,78.475,78.516,365200000.0
2007-10-19 20:00:00,78.53,78.53,78.415,78.415,388500000.0
2007-10-19 20:05:00,78.427,78.47,78.413,78.42,472550000.0
2007-10-19 20:10:00,78.417,78.456,78.364,78.368,454470000.0
2007-10-19 20:15:00,78.386,78.471,78.37,78.456,474990000.0
2007-10-19 20:20:00,78.422,78.452,78.367,78.412,436180000.0
2007-10-19 20:25:00,78.381,78.475,78.378,78.423,233460000.0
2007-10-19 20:30:00,78.412,78.461,78.411,78.449,346060000.0
2007-10-19 20:35:00,78.456,78.47,78.382,78.382,392580000.0
2007-10-19 20:40:00,78.393,78.423,78.371,78.388,546150000.0
2007-10-19 20:45:00,78.401,78.423,78.377,78.413,352520000.0
2007-10-19 20:50:00,78.395,78.42,78.351,78.406,518680000.0
2007-10-19 20:55:00,78.375,78.423,78.365,78.416,516300000.0
2007-10-19 21:00:00,78.415,78.446,78.366,78.366,580720000.0
2007-10-19 21:05:00,78.376,78.428,78.375,78.408,486640000.0
2007-10-19 21:10:00,78.392,78.409,78.343,78.359,598470000.0
2007-10-19 21:15:00,78.399,78.412,78.329,78.331,446660000.0
2007-10-19 21:20:00,78.359,78.359,78.296,78.306,423980000.0
2007-10-19 21:25:00,78.321,78.422,78.321,78.396,456180000.0
2007-10-19 21:30:00,78.423,78.423,78.325,78.373,272690000.0
2007-10-19 21:35:00,78.379,78.427,78.329,78.377,448010000.0
2007-10-19 21:40:00,78.355,78.407,78.35,78.35,418680000.0
2007-10-19 21:45:00,78.371,78.372,78.33,78.334,410650000.0
2007-10-19 21:50:00,78.33,78.364,78.289,78.291,374430000.0
2007-10-19 21:55:00,78.301,78.322,78.264,78.275,420090000.0
2007-10-19 22:00:00,78.303,78.316,78.26,78.26,482020000.0
2007-10-19 22:05:00,78.247,78.277,78.209,78.209,377830000.0
2007-10-19 22:10:00,78.211,78.254,78.208,78.239,415160000.0
2007-10-19 22:15:00,78.264,78.305,78.23,78.268,545930000.0
2007-10-19 22:20:00,78.291,78.333,78.253,78.28,392080000.0
2007-10-19 22:25:00,78.267,78.281,78.247,78.275,273510000.0
2007-10-19 22:30:00,78.301,78.306,78.268,78.286,403240000.0
2007-10-19 22:35:00,78.277,78.304,78.268,78.273,342030000.0
2007-10-19 22:40:00,78.259,78.312,78.258,78.258,409790000.0
2007-10-19 22:45:00,78.267,78.288,78.22,78.237,341940000.0
2007-10-19 22:50:00,78.226,78.264,78.198,78.233,216700000.0
2007-10-19 22:55:00,78.26,78.26,78.216,78.218,110990000.0
2007-10-22 02:00:00,77.484,77.488,77.426,77.43,423410000.0
2007-10-22 02:05:00,77.428,77.433,77.363,77.392,544400000.0
2007-10-22 02:10:00,77.392,77.393,77.344,77.358,602060000.0
2007-10-22 02:15:00,77.393,77.393,77.355,77.358,490160000.0
2007-10-22 02:20:00,77.371,77.43,77.371,77.402,452690000.0
2007-10-22 02:25:00,77.409,77.473,77.4,77.461,281950000.0
2007-10-22 02:30:00,77.494,77.609,77.482,77.564,351810000.0
2007-10-22 02:35:00,77.556,77.607,77.545,77.587,377990000.0
2007-10-22 02:40:00,77.592,77.616,77.562,77.574,357870000.0
2007-10-22 02:45:00,77.605,77.631,77.575,77.589,376390000.0
2007-10-22 02:50:00,77.595,77.645,77.588,77.64,384700000.0
2007-10-22 02:55:00,77.636,77.672,77.602,77.624,380320000.0
2007-10-22 03:00:00,77.653,77.662,77.605,77.662,602810000.0
2007-10-22 03:05:00,77.657,77.668,77.627,77.662,377880000.0
2007-10-22 03:10:00,77.645,77.685,77.625,77.656,178210000.0
2007-10-22 03:15:00,77.645,77.661,77.635,77.649,431110000.0
2007-10-22 03:20:00,77.64,77.659,77.592,77.609,375540000.0
2007-10-22 03:25:00,77.615,77.642,77.595,77.637,278900000.0
2007-10-22 03:30:00,77.634,77.654,77.603,77.616,355480000.0
2007-10-22 03:35:00,77.58,77.631,77.565,77.612,333050000.0
2007-10-22 03:40:00,77.599,77.639,77.587,77.617,295290000.0
2007-10-22 03:45:00,77.621,77.745,77.621,77.674,321500000.0
2007-10-22 03:50:00,77.673,77.727,77.671,77.717,389870000.0
2007-10-22 03:55:00,77.704,77.72,77.662,77.69,285890000.0
2007-10-22 04:00:00,77.703,77.707,77.62,77.643,423300000.0
2007-10-22 04:05:00,77.644,77.678,77.623,77.623,275310000.0
2007-10-22 04:10:00,77.614,77.642,77.602,77.636,452750000.0
2007-10-22 04:15:00,77.643,77.702,77.625,77.655,467290000.0
2007-10-22 04:20:00,77.644,77.665,77.608,77.617,409040000.0
2007-10-22 04:25:00,77.618,77.661,77.607,77.628,374520000.0
2007-10-22 04:30:00,77.656,77.702,77.646,77.676,265050000.0
2007-10-22 04:35:00,77.65,77.728,77.649,77.694,243840000.0
2007-10-22 04:40:00,77.682,77.711,77.674,77.693,294500000.0
2007-10-22 04:45:00,77.721,77.788,77.709,77.718,251740000.0
2007-10-22 04:50:00,77.7,77.753,77.7,77.723,174730000.0
2007-10-22 04:55:00,77.732,77.769,77.709,77.722,463150000.0
2007-10-22 05:00:00,77.755,77.771,77.728,77.755,317550000.0
2007-10-22 05:05:00,77.772,77.791,77.742,77.781,208250000.0
2007-10-22 05:10:00,77.768,77.794,77.73,77.731,339370000.0
2007-10-22 05:15:00,77.758,77.763,77.725,77.729,408150000.0
2007-10-22 05:20:00,77.721,77.751,77.71,77.711,335460000.0
2007-10-22 05:25:00,77.72,77.742,77.695,77.732,390680000.0
2007-10-22 05:30:00,77.736,77.757,77.709,77.721,354010000.0
2007-10-22 05:35:00,77.725,77.763,77.719,77.748,388390000.0
2007-10-22 05:40:00,77.756,77.878,77.756,77.831,525330000.0
2007-10-22 05:45:00,77.831,77.898,77.807,77.898,407350000.0
2007-10-22 05:50:00,77.875,77.89,77.836,77.886,382270000.0
2007-10-22 05:55:00,77.865,77.927,77.847,77.847,454970000.0
2007-10-22 06:00:00,77.853,77.867,77.819,77.845,403000000.0
2007-10-22 06:05:00,77.853,77.879,77.845,77.879,371330000.0
2007-10-22 06:10:00,77.855,77.895,77.842,77.844,396030000.0
2007-10-22 06:15:00,77.869,77.883,77.837,77.861,430540000.0
2007-10-22 06:20:00,77.882,77.915,77.865,77.915,433230000.0
2007-10-22 06:25:00,77.894,77.914,77.874,77.881,264820000.0
2007-10-22 06:30:00,77.903,77.917,77.88,77.897,494460000.0
2007-10-22 06:35:00,77.925,77.938,77.86,77.868,444390000.0
2007-10-22 06:40:00,77.873,77.894,77.85,77.852,442130000.0
2007-10-22 06:45:00,77.88,77.911,77.852,77.902,604270000.0
2007-10-22 06:50:00,77.902,77.933,77.877,77.927,504120000.0
2007-10-22 06:55:00,77.917,77.939,77.88,77.937,594590000.0
2007-10-22 07:00:00,77.945,77.945,77.884,77.9,525560000.0
2007-10-22 07:05:00,77.888,77.951,77.887,77.937,531450000.0
2007-10-22 07:10:00,77.938,77.94,77.91,77.913,384400000.0
2007-10-22 07:15:00,77.935,77.935,77.881,77.904,547320000.0
2007-10-22 07:20:00,77.922,77.956,77.903,77.913,392030000.0
2007-10-22 07:25:00,77.922,77.948,77.896,77.932,369160000.0
2007-10-22 07:30:00,77.948,77.948,77.907,77.913,186990000.0
2007-10-22 07:35:00,77.927,77.973,77.911,77.948,411680000.0
2007-10-22 07:40:00,77.966,78.0,77.924,77.966,445870000.0
2007-10-22 07:45:00,77.998,78.005,77.958,78.003,452020000.0
2007-10-22 07:50:00,78.012,78.073,77.999,78.002,425800000.0
2007-10-22 07:55:00,78.0,78.02,77.948,77.964,351130000.0
2007-10-22 08:00:00,78.0,78.036,77.949,78.004,354740000.0
2007-10-22 08:05:00,77.971,78.047,77.965,78.016,544080000.0
2007-10-22 08:10:00,77.999,78.044,77.991,78.037,458710000.0
2007-10-22 08:15:00,78.015,78.029,77.992,78.026,415230000.0
2007-10-22 08:20:00,78.022,78.027,77.994,78.027,368820000.0
2007-10-22 08:25:00,78.002,78.026,77.985,78.016,345990000.0
2007-10-22 08:30:00,78.015,78.035,77.979,78.024,364720000.0
2007-10-22 08:35:00,78.015,78.028,77.958,77.971,483460000.0
2007-10-22 08:40:00,77.988,78.003,77.963,77.992,511050000.0
2007-10-22 08:45:00,77.999,77.999,77.82,77.825,544530000.0
2007-10-22 08:50:00,77.847,77.896,77.839,77.852,447780000.0
2007-10-22 08:55:00,77.881,77.956,77.845,77.926,285360000.0
2007-10-22 09:00:00,77.933,77.976,77.872,77.893,357200000.0
2007-10-22 09:05:00,77.858,77.886,77.78,77.793,378800000.0
2007-10-22 09:10:00,77.788,77.845,77.787,77.834,378200000.0
2007-10-22 09:15:00,77.862,77.936,77.833,77.919,379130000.0
2007-10-22 09:20:00,77.898,77.913,77.868,77.903,385190000.0
2007-10-22 09:25:00,77.921,77.951,77.905,77.913,355030000.0
2007-10-22 09:30:00,77.909,77.996,77.89,77.918,375300000.0
2007-10-22 09:35:00,77.887,77.9,77.852,77.873,547220000.0
2007-10-22 09:40:00,77.869,77.942,77.868,77.942,507550000.0
2007-10-22 09:45:00,77.929,77.984,77.9,77.951,506580000.0
2007-10-22 09:50:00,77.961,77.979,77.931,77.958,479930000.0
2007-10-22 09:55:00,77.932,77.964,77.932,77.954,253130000.0
2007-10-22 10:00:00,77.971,77.994,77.949,77.987,430340000.0
2007-10-22 10:05:00,77.955,77.996,77.954,77.959,360540000.0
2007-10-22 10:10:00,77.956,77.981,77.933,77.936,353160000.0
2007-10-22 10:15:00,77.952,77.973,77.906,77.92,354810000.0
2007-10-22 10:20:00,77.935,77.949,77.868,77.874,453030000.0
2007-10-22 10:25:00,77.859,77.914,77.857,77.867,632570000.0
2007-10-22 10:30:00,77.916,77.922,77.866,77.869,521760000.0
2007-10-22 10:35:00,77.919,77.92,77.832,77.837,314080000.0
2007-10-22 10:40:00,77.83,77.898,77.828,77.84,423130000.0
2007-10-22 10:45:00,77.86,77.86,77.783,77.829,521890000.0
2007-10-22 10:50:00,77.796,77.812,77.712,77.715,515820000.0
2007-10-22 10:55:00,77.711,77.739,77.613,77.613,510740000.0
2007-10-22 11:00:00,77.607,77.721,77.6,77.708,302780000.0
2007-10-22 11:05:00,77.685,77.715,77.659,77.679,317980000.0
2007-10-22 11:10:00,77.719,77.779,77.677,77.692,384600000.0
2007-10-22 11:15:00,77.692,77.736,77.675,77.704,376680000.0
2007-10-22 11:20:00,77.679,77.77,77.664,77.724,344150000.0
2007-10-22 11:25:00,77.756,77.796,77.728,77.783,451620000.0
2007-10-22 11:30:00,77.8,77.8,77.731,77.74,358580000.0
2007-10-22 11:35:00,77.731,77.792,77.727,77.764,554080000.0
2007-10-22 11:40:00,77.741,77.743,77.644,77.666,432380000.0
2007-10-22 11:45:00,77.707,77.709,77.653,77.668,200200000.0
2007-10-22 11:50:00,77.675,77.706,77.664,77.694,428530000.0
2007-10-22 11:55:00,77.679,77.699,77.645,77.661,432060000.0
2007-10-22 12:00:00,77.691,77.73,77.66,77.73,279790000.0
2007-10-22 12:05:00,77.71,77.737,77.649,77.673,287150000.0
2007-10-22 12:10:00,77.664,77.678,77.625,77.659,437620000.0
2007-10-22 12:15:00,77.665,77.724,77.651,77.656,323120000.0
2007-10-22 12:20:00,77.669,77.692,77.623,77.637,338700000.0
2007-10-22 12:25:00,77.649,77.715,77.635,77.68,402810000.0
2007-10-22 12:30:00,77.693,77.693,77.51,77.559,319600000.0
2007-10-22 12:35:00,77.587,77.638,77.573,77.625,488410000.0
2007-10-22 12:40:00,77.627,77.629,77.56,77.584,391950000.0
2007-10-22 12:45:00,77.599,77.612,77.551,77.576,407280000.0
2007-10-22 12:50:00,77.57,77.606,77.553,77.58,448610000.0
2007-10-22 12:55:00,77.56,77.56,77.396,77.396,478860000.0
2007-10-22 13:00:00,77.401,77.457,77.358,77.457,384500000.0
2007-10-22 13:05:00,77.482,77.491,77.4,77.406,326750000.0
2007-10-22 13:10:00,77.413,77.485,77.413,77.424,239180000.0
2007-10-22 13:15:00,77.432,77.432,77.325,77.359,282120000.0
2007-10-22 13:20:00,77.349,77.409,77.346,77.393,264490000.0
2007-10-22 13:25:00,77.368,77.44,77.368,77.44,162390000.0
2007-10-22 13:30:00,77.435,77.452,77.403,77.414,419430000.0
2007-10-22 13:35:00,77.424,77.449,77.34,77.375,308870000.0
2007-10-22 13:40:00,77.407,77.516,77.376,77.48,291400000.0
2007-10-22 13:45:00,77.491,77.512,77.34,77.418,273400000.0
2007-10-22 13:50:00,77.402,77.454,77.377,77.428,485910000.0
2007-10-22 13:55:00,77.407,77.46,77.385,77.449,298390000.0
2007-10-22 14:00:00,77.461,77.585,77.438,77.585,400100000.0
2007-10-22 14:05:00,77.625,77.719,77.608,77.64,372190000.0
2007-10-22 14:10:00,77.649,77.663,77.587,77.621,330100000.0
2007-10-22 14:15:00,77.626,77.729,77.603,77.693,527460000.0
2007-10-22 14:20:00,77.67,77.772,77.656,77.772,420310000.0
2007-10-22 14:25:00,77.764,77.764,77.671,77.718,420790000.0
2007-10-22 14:30:00,77.723,77.732,77.658,77.685,428810000.0
2007-10-22 14:35:00,77.715,77.797,77.702,77.73,418860000.0
2007-10-22 14:40:00,77.727,77.783,77.708,77.762,478470000.0
2007-10-22 14:45:00,77.78,77.834,77.742,77.832,557300000.0
2007-10-22 14:50:00,77.848,77.897,77.817,77.837,427500000.0
2007-10-22 14:55:00,77.825,77.844,77.751,77.772,442260000.0
2007-10-22 15:00:00,77.777,77.778,77.653,77.675,360850000.0
2007-10-22 15:05:00,77.676,77.683,77.622,77.653,440430000.0
2007-10-22 15:10:00,77.652,77.722,77.629,77.686,460660000.0
2007-10-22 15:15:00,77.695,77.739,77.665,77.68,420210000.0
2007-10-22 15:20:00,77.702,77.763,77.669,77.675,485390000.0
2007-10-22 15:25:00,77.679,77.694,77.658,77.668,536920000.0
2007-10-22 15:30:00,77.688,77.702,77.629,77.701,574120000.0
2007-10-22 15:35:00,77.683,77.798,77.68,77.797,501360000.0
2007-10-22 15:40:00,77.769,77.911,77.768,77.843,535480000.0
2007-10-22 15:45:00,77.868,77.878,77.742,77.775,322820000.0
2007-10-22 15:50:00,77.796,77.844,77.765,77.812,530300000.0
2007-10-22 15:55:00,77.798,77.826,77.721,77.771,331260000.0
2007-10-22 16:00:00,77.764,77.774,77.7,77.713,375150000.0
2007-10-22 16:05:00,77.73,77.823,77.713,77.823,396620000.0
2007-10-22 16:10:00,77.813,77.9,77.784,77.893,450350000.0
2007-10-22 16:15:00,77.888,77.898,77.774,77.782,463980000.0
2007-10-22 16:20:00,77.801,77.833,77.779,77.789,499010000.0
2007-10-22 16:25:00,77.791,77.828,77.762,77.828,360200000.0
2007-10-22 16:30:00,77.825,77.859,77.799,77.807,425280000.0
2007-10-22 16:35:00,77.783,77.825,77.765,77.817,82360000.0
2007-10-22 16:40:00,77.809,77.874,77.79,77.844,66460000.0
2007-10-22 16:45:00,77.842,77.865,77.784,77.799,86710000.0
2007-10-22 16:50:00,77.756,77.77,77.672,77.675,59950000.0
2007-10-22 16:55:00,77.696,77.728,77.655,77.688,64400000.0
2007-10-22 17:00:00,77.68,77.727,77.651,77.692,64200000.0
2007-10-22 17:05:00,77.665,77.734,77.648,77.707,76110000.0
2007-10-22 17:10:00,77.724,77.728,77.683,77.71,69140000.0
2007-10-22 17:15:00,77.732,77.732,77.652,77.675,69010000.0
2007-10-22 17:20:00,77.676,77.765,77.668,77.729,65770000.0
2007-10-22 17:25:00,77.723,77.811,77.705,77.797,75640000.0
2007-10-22 17:30:00,77.813,77.823,77.751,77.787,63640000.0
2007-10-22 17:35:00,77.757,77.775,77.705,77.711,63130000.0
2007-10-22 17:40:00,77.699,77.733,77.665,77.701,52120000.0
2007-10-22 17:45:00,77.672,77.731,77.586,77.696,64640000.0
2007-10-22 17:50:00,77.707,77.724,77.628,77.667,54600000.0
2007-10-22 17:55:00,77.659,77.706,77.635,77.683,81630000.0
2007-10-22 18:00:00,77.685,77.716,77.632,77.639,53980000.0
2007-10-22 18:05:00,77.64,77.697,77.64,77.682,61500000.0
2007-10-22 18:10:00,77.69,77.758,77.679,77.758,51030000.0
2007-10-22 18:15:00,77.776,77.776,77.727,77.75,49740000.0
2007-10-22 18:20:00,77.728,77.811,77.728,77.794,48790000.0
2007-10-22 18:25:00,77.78,77.841,77.78,77.809,52070000.0
2007-10-22 18:30:00,77.833,77.853,77.798,77.814,57500000.0
2007-10-22 18:35:00,77.796,77.799,77.751,77.78,61650000.0
2007-10-22 18:40:00,77.748,77.763,77.727,77.748,65950000.0
2007-10-22 18:45:00,77.762,77.803,77.76,77.778,61700000.0
2007-10-22 18:50:00,77.778,77.851,77.775,77.819,72140000.0
2007-10-22 18:55:00,77.823,77.864,77.802,77.864,72950000.0
2007-10-22 19:00:00,77.873,77.995,77.873,77.989,80980000.0
2007-10-22 19:05:00,78.007,78.044,77.951,78.006,63220000.0
2007-10-22 19:10:00,78.018,78.035,77.958,77.958,67420000.0
2007-10-22 19:15:00,78.005,78.022,77.955,78.0,77630000.0
2007-10-22 19:20:00,77.989,78.01,77.97,77.982,53530000.0
2007-10-22 19:25:00,77.977,78.018,77.965,77.999,65640000.0
2007-10-22 19:30:00,78.015,78.051,77.98,77.99,61570000.0
2007-10-22 19:35:00,77.996,78.033,77.936,77.936,45510000.0
2007-10-22 19:40:00,77.931,77.956,77.886,77.911,62120000.0
2007-10-22 19:45:00,77.94,77.958,77.902,77.931,61200000.0
2007-10-22 19:50:00,77.94,77.96,77.894,77.899,57860000.0
2007-10-22 19:55:00,77.892,77.935,77.856,77.869,52620000.0
2007-10-22 20:00:00,77.863,77.882,77.84,77.873,60770000.0
2007-10-22 20:05:00,77.876,77.918,77.865,77.911,60110000.0
2007-10-22 20:10:00,77.9,77.911,77.877,77.886,56150000.0
2007-10-22 20:15:00,77.891,77.92,77.875,77.91,79380000.0
2007-10-22 20:20:00,77.884,77.918,77.854,77.891,203670000.0
2007-10-22 20:25:00,77.887,77.922,77.827,77.835,358570000.0
2007-10-22 20:30:00,77.858,77.861,77.813,77.823,575620000.0
2007-10-22 20:35:00,77.81,77.831,77.746,77.76,449600000.0
2007-10-22 20:40:00,77.774,77.819,77.773,77.788,546970000.0
2007-10-22 20:45:00,77.779,77.817,77.757,77.789,408310000.0
2007-10-22 20:50:00,77.769,77.789,77.747,77.771,285990000.0
2007-10-22 20:55:00,77.784,77.793,77.744,77.772,379180000.0
2007-10-22 21:00:00,77.765,77.799,77.734,77.741,328820000.0
2007-10-22 21:05:00,77.736,77.798,77.735,77.754,347970000.0
2007-10-22 21:10:00,77.753,77.778,77.727,77.755,480460000.0
2007-10-22 21:15:00,77.792,77.797,77.763,77.766,317070000.0
2007-10-22 21:20:00,77.764,77.796,77.744,77.768,462450000.0
2007-10-22 21:25:00,77.749,77.768,77.739,77.76,519860000.0
2007-10-22 21:30:00,77.793,77.83,77.769,77.8,294120000.0
2007-10-22 21:35:00,77.824,77.827,77.79,77.812,377890000.0
2007-10-22 21:40:00,77.822,77.921,77.822,77.917,505560000.0
2007-10-22 21:45:00,77.913,77.939,77.883,77.897,534330000.0
2007-10-22 21:50:00,77.894,77.948,77.888,77.915,412270000.0
2007-10-22 21:55:00,77.891,77.935,77.883,77.897,506340000.0
2007-10-22 22:00:00,77.929,77.949,77.896,77.93,543260000.0
2007-10-22 22:05:00,77.933,77.958,77.891,77.9,574790000.0
2007-10-22 22:10:00,77.882,77.921,77.863,77.863,482880000.0
2007-10-22 22:15:00,77.874,77.919,77.867,77.893,319230000.0
2007-10-22 22:20:00,77.895,77.929,77.888,77.908,390730000.0
2007-10-22 22:25:00,77.918,77.943,77.908,77.927,318840000.0
2007-10-22 22:30:00,77.944,78.008,77.933,77.992,423050000.0
2007-10-22 22:35:00,78.011,78.06,77.997,78.03,540360000.0
2007-10-22 22:40:00,78.034,78.113,78.034,78.113,533390000.0
2007-10-22 22:45:00,78.144,78.18,78.131,78.148,504070000.0
2007-10-22 22:50:00,78.155,78.235,78.117,78.196,309390000.0
2007-10-22 22:55:00,78.194,78.223,78.169,78.169,335670000.0
2007-10-22 23:00:00,78.209,78.209,78.153,78.172,393320000.0
2007-10-22 23:05:00,78.14,78.183,78.106,78.113,388360000.0
2007-10-22 23:10:00,78.093,78.094,78.024,78.056,340420000.0
2007-10-22 23:15:00,78.094,78.109,78.055,78.086,327620000.0
2007-10-22 23:20:00,78.094,78.094,78.043,78.062,389840000.0
2007-10-22 23:25:00,78.048,78.096,78.044,78.075,417010000.0
2007-10-22 23:30:00,78.089,78.173,78.086,78.141,413950000.0
2007-10-22 23:35:00,78.135,78.166,78.094,78.097,625740000.0
2007-10-22 23:40:00,78.093,78.117,78.078,78.112,311200000.0
2007-10-22 23:45:00,78.116,78.128,78.089,78.111,460620000.0
2007-10-22 23:50:00,78.116,78.169,78.109,78.152,431240000.0
2007-10-22 23:55:00,78.137,78.166,78.131,78.133,648010000.0
2007-10-23 00:00:00,78.16,78.162,78.133,78.134,246310000.0
2007-10-23 00:05:00,78.135,78.179,78.131,78.159,460600000.0
2007-10-23 00:10:00,78.173,78.174,78.121,78.138,304300000.0
2007-10-23 00:15:00,78.168,78.228,78.137,78.213,464500000.0
2007-10-23 00:20:00,78.222,78.289,78.222,78.265,622740000.0
2007-10-23 00:25:00,78.254,78.289,78.249,78.257,333530000.0
2007-10-23 00:30:00,78.279,78.282,78.238,78.244,375760000.0
2007-10-23 00:35:00,78.239,78.279,78.189,78.201,510640000.0
2007-10-23 00:40:00,78.182,78.238,78.182,78.204,547180000.0
2007-10-23 00:45:00,78.242,78.242,78.147,78.151,564630000.0
2007-10-23 00:50:00,78.129,78.162,78.082,78.096,487140000.0
2007-10-23 00:55:00,78.1,78.137,78.087,78.1,297740000.0
2007-10-23 01:00:00,78.131,78.131,78.081,78.095,391410000.0
2007-10-23 01:05:00,78.09,78.115,78.037,78.052,403090000.0
2007-10-23 01:10:00,78.046,78.082,78.046,78.061,342750000.0
2007-10-23 01:15:00,78.081,78.112,78.049,78.09,397340000.0
2007-10-23 01:20:00,78.086,78.19,78.086,78.16,610640000.0
2007-10-23 01:25:00,78.168,78.217,78.101,78.11,552360000.0
2007-10-23 01:30:00,78.14,78.159,78.111,78.114,445870000.0
2007-10-23 01:35:00,78.083,78.1,78.053,78.072,457280000.0
2007-10-23 01:40:00,78.073,78.111,78.067,78.069,361270000.0
2007-10-23 01:45:00,78.101,78.101,78.033,78.046,490340000.0
2007-10-23 01:50:00,78.029,78.088,78.026,78.073,586560000.0
2007-10-23 01:55:00,78.041,78.066,78.032,78.061,466540000.0
2007-10-23 02:00:00,78.08,78.08,78.016,78.016,391160000.0
2007-10-23 02:05:00,78.021,78.085,77.997,78.042,552080000.0
2007-10-23 02:10:00,78.027,78.055,78.021,78.024,330220000.0
2007-10-23 02:15:00,78.058,78.1,78.039,78.079,352860000.0
2007-10-23 02:20:00,78.11,78.122,78.076,78.079,265480000.0
2007-10-23 02:25:00,78.084,78.121,78.063,78.076,560210000.0
2007-10-23 02:30:00,78.106,78.108,78.037,78.043,379890000.0
2007-10-23 02:35:00,78.03,78.068,78.013,78.013,349530000.0
2007-10-23 02:40:00,78.015,78.015,77.98,77.997,397590000.0
2007-10-23 02:45:00,78.034,78.042,78.004,78.019,470110000.0
2007-10-23 02:50:00,78.025,78.076,78.013,78.064,361530000.0
2007-10-23 02:55:00,78.05,78.095,78.049,78.051,302670000.0
2007-10-23 03:00:00,78.075,78.085,78.041,78.085,451840000.0
2007-10-23 03:05:00,78.071,78.087,78.045,78.053,593160000.0
2007-10-23 03:10:00,78.044,78.084,78.043,78.083,352160000.0
2007-10-23 03:15:00,78.094,78.105,78.057,78.09,272520000.0
2007-10-23 03:20:00,78.074,78.086,78.046,78.049,344670000.0
2007-10-23 03:25:00,78.052,78.11,78.045,78.097,530130000.0
2007-10-23 03:30:00,78.094,78.094,78.054,78.068,309050000.0
2007-10-23 03:35:00,78.095,78.107,78.055,78.071,397660000.0
2007-10-23 03:40:00,78.08,78.108,78.054,78.061,527930000.0
2007-10-23 03:45:00,78.092,78.094,78.041,78.094,573040000.0
2007-10-23 03:50:00,78.072,78.099,78.003,78.044,612660000.0
2007-10-23 03:55:00,78.008,78.088,78.008,78.032,365440000.0
2007-10-23 04:00:00,78.03,78.062,78.003,78.036,448080000.0
2007-10-23 04:05:00,78.031,78.058,78.016,78.022,565400000.0
2007-10-23 04:10:00,78.016,78.053,77.989,78.003,633940000.0
2007-10-23 04:15:00,78.035,78.048,78.006,78.034,311520000.0
2007-10-23 04:20:00,77.998,78.046,77.957,78.046,421510000.0
2007-10-23 04:25:00,78.024,78.068,78.019,78.045,533400000.0
2007-10-23 04:30:00,78.082,78.082,78.016,78.028,542000000.0
2007-10-23 04:35:00,78.023,78.058,78.003,78.005,419200000.0
2007-10-23 04:40:00,77.997,78.029,77.974,77.981,483210000.0
2007-10-23 04:45:00,78.014,78.019,77.976,77.997,286480000.0
2007-10-23 04:50:00,77.993,78.081,77.986,78.028,455800000.0
2007-10-23 04:55:00,78.019,78.044,77.985,77.989,589560000.0
2007-10-23 05:00:00,78.013,78.054,77.993,78.054,529120000.0
2007-10-23 05:05:00,78.059,78.067,78.024,78.03,265250000.0
2007-10-23 05:10:00,78.055,78.07,78.035,78.043,123530000.0
2007-10-23 05:15:00,78.083,78.119,78.054,78.085,294840000.0
2007-10-23 05:20:00,78.075,78.119,78.046,78.104,593600000.0
2007-10-23 05:25:00,78.081,78.114,78.071,78.075,584910000.0
2007-10-23 05:30:00,78.104,78.126,78.082,78.126,550840000.0
2007-10-23 05:35:00,78.111,78.149,78.107,78.139,353040000.0
2007-10-23 05:40:00,78.141,78.169,78.134,78.158,280410000.0
2007-10-23 05:45:00,78.184,78.191,78.135,78.169,402640000.0
2007-10-23 05:50:00,78.138,78.163,78.121,78.15,477410000.0
2007-10-23 05:55:00,78.145,78.171,78.122,78.137,499300000.0
2007-10-23 06:00:00,78.161,78.162,78.104,78.115,441700000.0
2007-10-23 06:05:00,78.113,78.152,78.108,78.12,374310000.0
2007-10-23 06:10:00,78.086,78.143,78.063,78.123,319730000.0
2007-10-23 06:15:00,78.113,78.167,78.107,78.146,397800000.0
2007-10-23 06:20:00,78.126,78.162,78.119,78.127,556250000.0
2007-10-23 06:25:00,78.108,78.172,78.108,78.148,552060000.0
2007-10-23 06:30:00,78.192,78.192,78.114,78.143,485550000.0
2007-10-23 06:35:00,78.16,78.16,78.098,78.102,329540000.0
2007-10-23 06:40:00,78.107,78.135,78.027,78.032,344450000.0
2007-10-23 06:45:00,78.02,78.086,78.012,78.067,397700000.0
2007-10-23 06:50:00,78.058,78.107,78.057,78.1,342310000.0
2007-10-23 06:55:00,78.086,78.103,78.067,78.076,267710000.0
2007-10-23 07:00:00,78.123,78.14,78.074,78.118,428120000.0
2007-10-23 07:05:00,78.093,78.155,78.093,78.103,266050000.0
2007-10-23 07:10:00,78.126,78.177,78.103,78.103,330540000.0
2007-10-23 07:15:00,78.127,78.159,78.103,78.123,493170000.0
2007-10-23 07:20:00,78.144,78.172,78.086,78.101,498170000.0
2007-10-23 07:25:00,78.094,78.141,78.094,78.117,557010000.0
2007-10-23 07:30:00,78.11,78.13,78.088,78.094,319090000.0
2007-10-23 07:35:00,78.082,78.137,78.055,78.081,307380000.0
2007-10-23 07:40:00,78.064,78.091,78.05,78.085,292400000.0
2007-10-23 07:45:00,78.084,78.084,78.027,78.05,437110000.0
2007-10-23 07:50:00,78.057,78.083,78.038,78.059,317680000.0
2007-10-23 07:55:00,78.051,78.081,78.042,78.067,263760000.0
2007-10-23 08:00:00,78.092,78.171,78.065,78.133,510580000.0
2007-10-23 08:05:00,78.137,78.164,78.089,78.107,223790000.0
2007-10-23 08:10:00,78.09,78.189,78.087,78.178,312100000.0
2007-10-23 08:15:00,78.204,78.286,78.165,78.238,534450000.0
2007-10-23 08:20:00,78.249,78.278,78.209,78.246,418480000.0
2007-10-23 08:25:00,78.265,78.317,78.216,78.229,358890000.0
2007-10-23 08:30:00,78.269,78.269,78.194,78.233,435330000.0
2007-10-23 08:35:00,78.238,78.241,78.146,78.146,352940000.0
2007-10-23 08:40:00,78.129,78.168,78.056,78.063,322060000.0
2007-10-23 08:45:00,78.104,78.138,78.065,78.126,416250000.0
2007-10-23 08:50:00,78.122,78.162,78.088,78.111,251170000.0
2007-10-23 08:55:00,78.096,78.12,78.056,78.091,439560000.0
2007-10-23 09:00:00,78.107,78.161,78.074,78.142,483860000.0
2007-10-23 09:05:00,78.119,78.143,78.039,78.115,488320000.0
2007-10-23 09:10:00,78.098,78.138,78.076,78.115,547920000.0
2007-10-23 09:15:00,78.125,78.151,78.095,78.099,273110000.0
2007-10-23 09:20:00,78.089,78.135,78.083,78.133,262500000.0
2007-10-23 09:25:00,78.097,78.118,77.966,77.971,417640000.0
2007-10-23 09:30:00,77.993,78.044,77.968,77.981,343670000.0
2007-10-23 09:35:00,77.994,78.01,77.962,77.98,194980000.0
2007-10-23 09:40:00,77.973,78.007,77.94,77.951,310500000.0
2007-10-23 09:45:00,77.987,77.998,77.91,77.91,460210000.0
2007-10-23 09:50:00,77.915,77.993,77.906,77.952,204160000.0
2007-10-23 09:55:00,77.959,78.012,77.933,78.012,214230000.0
2007-10-23 10:00:00,78.03,78.03,77.972,77.998,230120000.0
2007-10-23 10:05:00,77.978,78.04,77.974,77.984,224510000.0
2007-10-23 10:10:00,77.985,78.051,77.971,78.028,293150000.0
2007-10-23 10:15:00,78.048,78.139,78.018,78.119,351750000.0
2007-10-23 10:20:00,78.077,78.096,78.046,78.083,368120000.0
2007-10-23 10:25:00,78.039,78.077,78.02,78.051,380810000.0
2007-10-23 10:30:00,78.081,78.082,78.018,78.055,394970000.0
2007-10-23 10:35:00,78.027,78.055,78.013,78.045,365950000.0
2007-10-23 10:40:00,78.027,78.046,78.0,78.001,461580000.0
2007-10-23 10:45:00,78.045,78.05,77.992,78.029,262040000.0
2007-10-23 10:50:00,78.041,78.076,78.002,78.002,434810000.0
2007-10-23 10:55:00,77.994,78.05,77.993,78.0,339190000.0
2007-10-23 11:00:00,78.034,78.034,77.992,78.006,302690000.0
2007-10-23 11:05:00,78.02,78.067,78.013,78.013,334330000.0
2007-10-23 11:10:00,78.017,78.064,78.011,78.047,393830000.0
2007-10-23 11:15:00,78.055,78.055,78.005,78.042,363230000.0
2007-10-23 11:20:00,78.005,78.042,77.984,78.019,358380000.0
2007-10-23 11:25:00,78.005,78.053,78.0,78.017,453130000.0
2007-10-23 11:30:00,78.049,78.077,78.023,78.023,184490000.0
2007-10-23 11:35:00,78.028,78.083,78.021,78.047,365330000.0
2007-10-23 11:40:00,78.009,78.05,77.997,78.019,616360000.0
2007-10-23 11:45:00,78.063,78.109,78.028,78.073,368430000.0
2007-10-23 11:50:00,78.063,78.112,78.045,78.073,390680000.0
2007-10-23 11:55:00,78.043,78.109,78.032,78.081,405240000.0
2007-10-23 12:00:00,78.096,78.117,78.054,78.075,365260000.0
2007-10-23 12:05:00,78.065,78.082,77.978,77.982,361970000.0
2007-10-23 12:10:00,78.001,78.001,77.85,77.88,396250000.0
2007-10-23 12:15:00,77.895,77.979,77.889,77.945,271060000.0
2007-10-23 12:20:00,77.92,78.001,77.92,77.985,465150000.0
2007-10-23 12:25:00,77.973,78.073,77.973,78.068,529880000.0
2007-10-23 12:30:00,78.041,78.11,78.03,78.105,512230000.0
2007-10-23 12:35:00,78.076,78.104,78.054,78.069,481250000.0
2007-10-23 12:40:00,78.06,78.101,78.032,78.032,363600000.0
2007-10-23 12:45:00,78.056,78.113,78.04,78.075,242610000.0
2007-10-23 12:50:00,78.081,78.143,78.081,78.127,398500000.0
2007-10-23 12:55:00,78.113,78.208,78.109,78.177,292570000.0
2007-10-23 13:00:00,78.142,78.19,78.126,78.137,375440000.0
2007-10-23 13:05:00,78.124,78.215,78.124,78.189,568590000.0
2007-10-23 13:10:00,78.2,78.238,78.104,78.158,415610000.0
2007-10-23 13:15:00,78.146,78.177,78.127,78.13,587530000.0
2007-10-23 13:20:00,78.12,78.189,78.12,78.128,398370000.0
2007-10-23 13:25:00,78.127,78.193,78.117,78.188,312360000.0
2007-10-23 13:30:00,78.213,78.219,78.155,78.161,420620000.0
2007-10-23 13:35:00,78.155,78.212,78.153,78.184,470880000.0
2007-10-23 13:40:00,78.173,78.218,78.138,78.189,325010000.0
2007-10-23 13:45:00,78.22,78.22,78.158,78.203,407710000.0
2007-10-23 13:50:00,78.169,78.215,78.155,78.204,310700000.0
2007-10-23 13:55:00,78.207,78.24,78.157,78.179,341690000.0
2007-10-23 14:00:00,78.213,78.232,78.165,78.165,415510000.0
2007-10-23 14:05:00,78.154,78.232,78.145,78.202,290500000.0
2007-10-23 14:10:00,78.176,78.243,78.172,78.226,303360000.0
2007-10-23 14:15:00,78.267,78.267,78.21,78.225,412000000.0
2007-10-23 14:20:00,78.23,78.253,78.209,78.244,431270000.0
2007-10-23 14:25:00,78.252,78.271,78.19,78.19,182390000.0
2007-10-23 14:30:00,78.215,78.234,78.191,78.224,391250000.0
2007-10-23 14:35:00,78.201,78.264,78.201,78.241,349180000.0
2007-10-23 14:40:00,78.254,78.317,78.252,78.268,415450000.0
2007-10-23 14:45:00,78.257,78.321,78.257,78.299,435830000.0
2007-10-23 14:50:00,78.325,78.346,78.298,78.328,363840000.0
2007-10-23 14:55:00,78.352,78.385,78.318,78.372,409030000.0
2007-10-23 15:00:00,78.363,78.411,78.317,78.411,389340000.0
2007-10-23 15:05:00,78.404,78.518,78.404,78.493,364460000.0
2007-10-23 15:10:00,78.502,78.516,78.451,78.478,286470000.0
2007-10-23 15:15:00,78.505,78.529,78.468,78.493,512870000.0
2007-10-23 15:20:00,78.516,78.569,78.494,78.519,551000000.0
2007-10-23 15:25:00,78.507,78.528,78.476,78.508,524610000.0
2007-10-23 15:30:00,78.525,78.539,78.483,78.508,449380000.0
2007-10-23 15:35:00,78.531,78.536,78.474,78.49,304490000.0
2007-10-23 15:40:00,78.479,78.5,78.418,78.453,492600000.0
2007-10-23 15:45:00,78.452,78.452,78.34,78.36,555840000.0
2007-10-23 15:50:00,78.34,78.391,78.326,78.352,361400000.0
2007-10-23 15:55:00,78.315,78.35,78.237,78.252,488180000.0
2007-10-23 16:00:00,78.263,78.3,78.236,78.284,374280000.0
2007-10-23 16:05:00,78.273,78.35,78.268,78.332,375020000.0
2007-10-23 16:10:00,78.321,78.344,78.26,78.288,408540000.0
2007-10-23 16:15:00,78.28,78.308,78.225,78.231,302450000.0
2007-10-23 16:20:00,78.233,78.293,78.197,78.262,380010000.0
2007-10-23 16:25:00,78.254,78.291,78.242,78.252,510580000.0
2007-10-23 16:30:00,78.264,78.28,78.209,78.254,510490000.0
2007-10-23 16:35:00,78.244,78.281,78.215,78.253,537700000.0
2007-10-23 16:40:00,78.252,78.268,78.198,78.221,427080000.0
2007-10-23 16:45:00,78.245,78.257,78.211,78.249,307600000.0
2007-10-23 16:50:00,78.239,78.281,78.226,78.267,370270000.0
2007-10-23 16:55:00,78.264,78.298,78.227,78.289,264410000.0
2007-10-23 17:00:00,78.26,78.307,78.228,78.253,292730000.0
2007-10-23 17:05:00,78.246,78.28,78.204,78.204,438290000.0
2007-10-23 17:10:00,78.234,78.239,78.131,78.131,585650000.0
2007-10-23 17:15:00,78.139,78.219,78.12,78.128,407080000.0
2007-10-23 17:20:00,78.147,78.161,78.058,78.103,358730000.0
2007-10-23 17:25:00,78.094,78.131,78.072,78.111,435700000.0
2007-10-23 17:30:00,78.105,78.139,78.064,78.088,328610000.0
2007-10-23 17:35:00,78.077,78.143,78.07,78.131,342500000.0
2007-10-23 17:40:00,78.103,78.168,78.085,78.137,428360000.0
2007-10-23 17:45:00,78.165,78.219,78.144,78.183,262540000.0
2007-10-23 17:50:00,78.19,78.272,78.183,78.226,459780000.0
2007-10-23 17:55:00,78.239,78.249,78.197,78.248,523220000.0
2007-10-23 18:00:00,78.256,78.292,78.234,78.234,517470000.0
2007-10-23 18:05:00,78.256,78.31,78.23,78.265,585730000.0
2007-10-23 18:10:00,78.253,78.293,78.229,78.245,340350000.0
2007-10-23 18:15:00,78.273,78.29,78.222,78.254,385610000.0
2007-10-23 18:20:00,78.242,78.295,78.242,78.276,357960000.0
2007-10-23 18:25:00,78.251,78.305,78.25,78.281,378880000.0
2007-10-23 18:30:00,78.315,78.333,78.282,78.32,360940000.0
2007-10-23 18:35:00,78.29,78.324,78.275,78.324,287450000.0
2007-10-23 18:40:00,78.299,78.33,78.291,78.328,304790000.0
2007-10-23 18:45:00,78.333,78.379,78.316,78.341,581030000.0
2007-10-23 18:50:00,78.329,78.405,78.329,78.37,438570000.0
2007-10-23 18:55:00,78.356,78.366,78.311,78.327,606190000.0
2007-10-23 19:00:00,78.34,78.34,78.277,78.303,412120000.0
2007-10-23 19:05:00,78.289,78.362,78.282,78.362,328010000.0
2007-10-23 19:10:00,78.359,78.372,78.329,78.329,500970000.0
2007-10-23 19:15:00,78.344,78.423,78.344,78.387,568060000.0
2007-10-23 19:20:00,78.404,78.404,78.355,78.361,535970000.0
2007-10-23 19:25:00,78.374,78.374,78.318,78.326,381400000.0
2007-10-23 19:30:00,78.342,78.355,78.299,78.321,299060000.0
2007-10-23 19:35:00,78.305,78.357,78.303,78.329,485070000.0
2007-10-23 19:40:00,78.299,78.324,78.276,78.304,389770000.0
2007-10-23 19:45:00,78.33,78.34,78.25,78.25,275790000.0
2007-10-23 19:50:00,78.262,78.294,78.237,78.239,352990000.0
2007-10-23 19:55:00,78.242,78.299,78.24,78.28,415970000.0
2007-10-23 20:00:00,78.314,78.347,78.239,78.327,416970000.0
2007-10-23 20:05:00,78.313,78.347,78.276,78.308,363440000.0
2007-10-23 20:10:00,78.314,78.351,78.309,78.334,356200000.0
2007-10-23 20:15:00,78.372,78.375,78.336,78.341,333940000.0
2007-10-23 20:20:00,78.346,78.382,78.32,78.382,476130000.0
2007-10-23 20:25:00,78.395,78.434,78.355,78.393,467430000.0
2007-10-23 20:30:00,78.405,78.419,78.356,78.383,356660000.0
2007-10-23 20:35:00,78.382,78.408,78.339,78.366,321100000.0
2007-10-23 20:40:00,78.35,78.395,78.344,78.386,502300000.0
2007-10-23 20:45:00,78.349,78.388,78.322,78.322,328460000.0
2007-10-23 20:50:00,78.329,78.364,78.316,78.327,543630000.0
2007-10-23 20:55:00,78.318,78.345,78.301,78.337,459100000.0
2007-10-23 21:00:00,78.312,78.368,78.312,78.333,493470000.0
2007-10-23 21:05:00,78.332,78.362,78.313,78.313,435850000.0
2007-10-23 21:10:00,78.32,78.351,78.299,78.303,386720000.0
2007-10-23 21:15:00,78.335,78.361,78.312,78.319,452200000.0
2007-10-23 21:20:00,78.353,78.357,78.318,78.328,271490000.0
2007-10-23 21:25:00,78.329,78.416,78.324,78.416,471470000.0
2007-10-23 21:30:00,78.449,78.502,78.428,78.474,294210000.0
2007-10-23 21:35:00,78.465,78.503,78.429,78.449,436500000.0
2007-10-23 21:40:00,78.455,78.523,78.448,78.523,395840000.0
2007-10-23 21:45:00,78.557,78.557,78.468,78.479,579670000.0
2007-10-23 21:50:00,78.468,78.512,78.461,78.507,469370000.0
2007-10-23 21:55:00,78.501,78.504,78.468,78.48,344980000.0
2007-10-23 22:00:00,78.493,78.51,78.46,78.486,372010000.0
2007-10-23 22:05:00,78.479,78.511,78.472,78.481,327000000.0
2007-10-23 22:10:00,78.463,78.479,78.44,78.459,290590000.0
2007-10-23 22:15:00,78.501,78.501,78.452,78.452,189740000.0
2007-10-23 22:20:00,78.463,78.511,78.457,78.479,222180000.0
2007-10-23 22:25:00,78.472,78.493,78.447,78.448,344130000.0
2007-10-23 22:30:00,78.483,78.483,78.42,78.427,229660000.0
2007-10-23 22:35:00,78.433,78.454,78.409,78.421,288650000.0
2007-10-23 22:40:00,78.411,78.444,78.408,78.415,223420000.0
2007-10-23 22:45:00,78.44,78.44,78.388,78.388,362790000.0
2007-10-23 22:50:00,78.395,78.395,78.351,78.364,149600000.0
2007-10-23 22:55:00,78.364,78.394,78.359,78.375,185620000.0
2007-10-23 23:00:00,78.413,78.413,78.376,78.376,375130000.0
2007-10-23 23:05:00,78.369,78.403,78.36,78.365,150660000.0
2007-10-23 23:10:00,78.367,78.404,78.364,78.382,130710000.0
2007-10-23 23:15:00,78.404,78.407,78.372,78.387,210410000.0
2007-10-23 23:20:00,78.393,78.43,78.387,78.404,126690000.0
2007-10-23 23:25:00,78.387,78.444,78.387,78.396,321040000.0
2007-10-23 23:30:00,78.434,78.434,78.387,78.388,245290000.0
2007-10-23 23:35:00,78.396,78.437,78.388,78.427,375020000.0
2007-10-23 23:40:00,78.388,78.434,78.386,78.396,524870000.0
2007-10-23 23:45:00,78.432,78.432,78.388,78.396,249850000.0
2007-10-23 23:50:00,78.39,78.427,78.384,78.384,363850000.0
2007-10-23 23:55:00,78.403,78.403,78.342,78.342,306150000.0
2007-10-24 00:00:00,78.364,78.364,78.326,78.33,281760000.0
2007-10-24 00:05:00,78.338,78.385,78.328,78.38,388350000.0
2007-10-24 00:10:00,78.355,78.397,78.346,78.388,263650000.0
2007-10-24 00:15:00,78.417,78.437,78.388,78.39,225470000.0
2007-10-24 00:20:00,78.396,78.433,78.385,78.409,329090000.0
2007-10-24 00:25:00,78.413,78.413,78.379,78.387,153320000.0
2007-10-24 00:30:00,78.412,78.519,78.388,78.456,290960000.0
2007-10-24 00:35:00,78.482,78.482,78.433,78.446,219660000.0
2007-10-24 00:40:00,78.438,78.463,78.427,78.454,413330000.0
2007-10-24 00:45:00,78.501,78.501,78.449,78.458,165480000.0
2007-10-24 00:50:00,78.503,78.503,78.426,78.463,306860000.0
2007-10-24 00:55:00,78.483,78.52,78.448,78.456,565270000.0
2007-10-24 01:00:00,78.483,78.483,78.434,78.441,281170000.0
2007-10-24 01:05:00,78.43,78.483,78.42,78.453,365470000.0
2007-10-24 01:10:00,78.438,78.494,78.438,78.469,373520000.0
2007-10-24 01:15:00,78.503,78.533,78.476,78.506,325610000.0
2007-10-24 01:20:00,78.499,78.555,78.497,78.533,276790000.0
2007-10-24 01:25:00,78.518,78.544,78.501,78.501,379960000.0
2007-10-24 01:30:00,78.524,78.544,78.478,78.478,256830000.0
2007-10-24 01:35:00,78.516,78.516,78.45,78.465,416350000.0
2007-10-24 01:40:00,78.471,78.52,78.465,78.465,449320000.0
2007-10-24 01:45:00,78.5,78.5,78.427,78.427,562680000.0
2007-10-24 01:50:00,78.442,78.508,78.43,78.477,459350000.0
2007-10-24 01:55:00,78.478,78.504,78.468,78.477,302480000.0
2007-10-24 02:00:00,78.505,78.516,78.458,78.458,408840000.0
2007-10-24 02:05:00,78.45,78.523,78.45,78.487,551970000.0
2007-10-24 02:10:00,78.481,78.505,78.463,78.464,445950000.0
2007-10-24 02:15:00,78.48,78.504,78.439,78.495,349180000.0
2007-10-24 02:20:00,78.536,78.539,78.479,78.489,245540000.0
2007-10-24 02:25:00,78.479,78.489,78.447,78.454,679250000.0
2007-10-24 02:30:00,78.508,78.509,78.453,78.465,471740000.0
2007-10-24 02:35:00,78.476,78.509,78.416,78.416,343690000.0
2007-10-24 02:40:00,78.398,78.456,78.396,78.418,530340000.0
2007-10-24 02:45:00,78.46,78.46,78.39,78.395,474350000.0
2007-10-24 02:50:00,78.388,78.433,78.386,78.386,340730000.0
2007-10-24 02:55:00,78.396,78.465,78.391,78.456,333130000.0
2007-10-24 03:00:00,78.483,78.483,78.426,78.455,443770000.0
2007-10-24 03:05:00,78.426,78.454,78.409,78.448,598820000.0
2007-10-24 03:10:00,78.428,78.484,78.417,78.455,502910000.0
2007-10-24 03:15:00,78.494,78.504,78.452,78.504,277160000.0
2007-10-24 03:20:00,78.502,78.539,78.495,78.514,298870000.0
2007-10-24 03:25:00,78.483,78.492,78.431,78.455,485690000.0
2007-10-24 03:30:00,78.421,78.459,78.397,78.439,327210000.0
2007-10-24 03:35:00,78.448,78.508,78.444,78.465,513980000.0
2007-10-24 03:40:00,78.468,78.483,78.431,78.453,570620000.0
2007-10-24 03:45:00,78.471,78.471,78.42,78.456,589540000.0
2007-10-24 03:50:00,78.429,78.461,78.397,78.431,634650000.0
2007-10-24 03:55:00,78.432,78.47,78.428,78.431,389920000.0
2007-10-24 04:00:00,78.465,78.465,78.404,78.409,469640000.0
2007-10-24 04:05:00,78.399,78.413,78.361,78.363,571640000.0
2007-10-24 04:10:00,78.372,78.403,78.347,78.362,636750000.0
2007-10-24 04:15:00,78.403,78.42,78.363,78.393,376430000.0
2007-10-24 04:20:00,78.371,78.414,78.367,78.393,447600000.0
2007-10-24 04:25:00,78.384,78.419,78.372,78.377,268470000.0
2007-10-24 04:30:00,78.416,78.423,78.378,78.423,487400000.0
2007-10-24 04:35:00,78.395,78.491,78.395,78.442,551150000.0
2007-10-24 04:40:00,78.462,78.469,78.406,78.453,471250000.0
2007-10-24 04:45:00,78.46,78.471,78.425,78.464,272020000.0
2007-10-24 04:50:00,78.441,78.468,78.423,78.446,467150000.0
2007-10-24 04:55:00,78.429,78.451,78.397,78.422,371840000.0
2007-10-24 05:00:00,78.439,78.439,78.403,78.416,373580000.0
2007-10-24 05:05:00,78.408,78.434,78.392,78.394,434790000.0
2007-10-24 05:10:00,78.401,78.422,78.385,78.407,381470000.0
2007-10-24 05:15:00,78.447,78.447,78.411,78.416,115950000.0
2007-10-24 05:20:00,78.411,78.441,78.396,78.398,390810000.0
2007-10-24 05:25:00,78.379,78.424,78.369,78.369,570290000.0
2007-10-24 05:30:00,78.359,78.395,78.346,78.369,536110000.0
2007-10-24 05:35:00,78.407,78.408,78.337,78.365,318450000.0
2007-10-24 05:40:00,78.346,78.386,78.325,78.345,330450000.0
2007-10-24 05:45:00,78.356,78.356,78.303,78.303,274730000.0
2007-10-24 05:50:00,78.31,78.339,78.277,78.295,346790000.0
2007-10-24 05:55:00,78.277,78.323,78.273,78.323,616050000.0
2007-10-24 06:00:00,78.323,78.368,78.31,78.339,435350000.0
2007-10-24 06:05:00,78.306,78.356,78.301,78.351,378740000.0
2007-10-24 06:10:00,78.338,78.342,78.3,78.309,305630000.0
2007-10-24 06:15:00,78.304,78.33,78.237,78.243,387690000.0
2007-10-24 06:20:00,78.256,78.295,78.228,78.278,507150000.0
2007-10-24 06:25:00,78.248,78.331,78.248,78.297,515690000.0
2007-10-24 06:30:00,78.333,78.333,78.174,78.193,540290000.0
2007-10-24 06:35:00,78.178,78.188,78.074,78.14,460590000.0
2007-10-24 06:40:00,78.179,78.244,78.152,78.244,359570000.0
2007-10-24 06:45:00,78.249,78.249,78.154,78.177,474100000.0
2007-10-24 06:50:00,78.151,78.223,78.141,78.154,373440000.0
2007-10-24 06:55:00,78.159,78.204,78.157,78.18,351400000.0
2007-10-24 07:00:00,78.224,78.224,78.103,78.103,446190000.0
2007-10-24 07:05:00,78.113,78.139,78.077,78.135,233960000.0
2007-10-24 07:10:00,78.121,78.212,78.121,78.211,440910000.0
2007-10-24 07:15:00,78.234,78.234,78.126,78.174,477870000.0
2007-10-24 07:20:00,78.158,78.218,78.148,78.205,503520000.0
2007-10-24 07:25:00,78.176,78.212,78.163,78.212,553740000.0
2007-10-24 07:30:00,78.237,78.237,78.167,78.17,331570000.0
2007-10-24 07:35:00,78.183,78.218,78.16,78.16,317670000.0
2007-10-24 07:40:00,78.166,78.198,78.146,78.166,290190000.0
2007-10-24 07:45:00,78.195,78.199,78.155,78.183,451290000.0
2007-10-24 07:50:00,78.152,78.176,78.046,78.046,318260000.0
2007-10-24 07:55:00,78.052,78.08,78.01,78.059,268430000.0
2007-10-24 08:00:00,78.085,78.138,78.055,78.083,519990000.0
2007-10-24 08:05:00,78.094,78.141,78.088,78.119,234320000.0
2007-10-24 08:10:00,78.112,78.143,78.098,78.108,318000000.0
2007-10-24 08:15:00,78.121,78.201,78.114,78.146,541730000.0
2007-10-24 08:20:00,78.183,78.224,78.156,78.191,430120000.0
2007-10-24 08:25:00,78.238,78.264,78.195,78.249,366460000.0
2007-10-24 08:30:00,78.227,78.27,78.201,78.223,447920000.0
2007-10-24 08:35:00,78.232,78.24,78.173,78.18,356340000.0
2007-10-24 08:40:00,78.165,78.177,78.054,78.054,324780000.0
2007-10-24 08:45:00,78.059,78.106,78.028,78.028,420820000.0
2007-10-24 08:50:00,78.047,78.139,78.029,78.08,261560000.0
2007-10-24 08:55:00,78.068,78.1,78.045,78.05,453910000.0
2007-10-24 09:00:00,78.058,78.107,78.054,78.07,494450000.0
2007-10-24 09:05:00,78.083,78.083,77.967,78.025,504060000.0
2007-10-24 09:10:00,78.013,78.028,77.948,78.0,561360000.0
2007-10-24 09:15:00,78.018,78.074,77.975,77.989,335670000.0
2007-10-24 09:20:00,77.98,78.017,77.956,77.974,253390000.0
2007-10-24 09:25:00,77.96,78.022,77.944,77.949,416200000.0
2007-10-24 09:30:00,77.971,78.013,77.942,77.973,352150000.0
2007-10-24 09:35:00,77.995,78.088,77.964,78.032,203950000.0
2007-10-24 09:40:00,78.04,78.073,77.994,78.047,325330000.0
2007-10-24 09:45:00,78.066,78.135,78.059,78.101,455130000.0
2007-10-24 09:50:00,78.072,78.136,78.07,78.105,200290000.0
2007-10-24 09:55:00,78.103,78.167,78.1,78.138,217170000.0
2007-10-24 10:00:00,78.164,78.164,78.112,78.121,312510000.0
2007-10-24 10:05:00,78.121,78.164,78.1,78.164,232860000.0
2007-10-24 10:10:00,78.141,78.152,78.085,78.101,313640000.0
2007-10-24 10:15:00,78.111,78.139,78.084,78.098,359140000.0
2007-10-24 10:20:00,78.103,78.203,78.099,78.202,370630000.0
2007-10-24 10:25:00,78.187,78.227,78.156,78.177,513570000.0
2007-10-24 10:30:00,78.197,78.283,78.163,78.242,393380000.0
2007-10-24 10:35:00,78.229,78.249,78.127,78.159,380980000.0
2007-10-24 10:40:00,78.146,78.168,78.107,78.117,499480000.0
2007-10-24 10:45:00,78.183,78.183,78.101,78.106,319760000.0
2007-10-24 10:50:00,78.124,78.166,78.104,78.124,400670000.0
2007-10-24 10:55:00,78.132,78.172,78.108,78.134,331970000.0
2007-10-24 11:00:00,78.175,78.179,78.132,78.141,301600000.0
2007-10-24 11:05:00,78.134,78.2,78.134,78.184,331050000.0
2007-10-24 11:10:00,78.193,78.205,78.141,78.173,396610000.0
2007-10-24 11:15:00,78.211,78.297,78.183,78.259,353740000.0
2007-10-24 11:20:00,78.253,78.295,78.219,78.264,352190000.0
2007-10-24 11:25:00,78.231,78.261,78.197,78.197,453220000.0
2007-10-24 11:30:00,78.195,78.215,78.141,78.164,191060000.0
2007-10-24 11:35:00,78.173,78.191,78.127,78.187,315460000.0
2007-10-24 11:40:00,78.163,78.182,78.144,78.17,588970000.0
2007-10-24 11:45:00,78.163,78.205,78.147,78.157,363930000.0
2007-10-24 11:50:00,78.172,78.225,78.164,78.202,321880000.0
2007-10-24 11:55:00,78.185,78.236,78.16,78.199,412170000.0
2007-10-24 12:00:00,78.213,78.255,78.163,78.255,351550000.0
2007-10-24 12:05:00,78.224,78.258,78.197,78.197,371180000.0
2007-10-24 12:10:00,78.21,78.232,78.165,78.173,395540000.0
2007-10-24 12:15:00,78.19,78.199,78.075,78.101,269540000.0
2007-10-24 12:20:00,78.106,78.162,78.069,78.147,469740000.0
2007-10-24 12:25:00,78.118,78.142,78.097,78.107,533720000.0
2007-10-24 12:30:00,78.127,78.129,78.078,78.107,521430000.0
2007-10-24 12:35:00,78.074,78.168,78.074,78.168,478980000.0
2007-10-24 12:40:00,78.155,78.18,78.119,78.175,382860000.0
2007-10-24 12:45:00,78.176,78.176,78.125,78.156,220600000.0
2007-10-24 12:50:00,78.115,78.151,78.101,78.123,418590000.0
2007-10-24 12:55:00,78.124,78.164,78.079,78.134,282260000.0
2007-10-24 13:00:00,78.159,78.159,78.077,78.088,374150000.0
2007-10-24 13:05:00,78.079,78.099,77.998,78.022,552600000.0
2007-10-24 13:10:00,78.036,78.09,78.025,78.038,426600000.0
2007-10-24 13:15:00,78.069,78.069,77.984,78.029,589950000.0
2007-10-24 13:20:00,78.014,78.052,77.98,77.984,409660000.0
2007-10-24 13:25:00,77.985,78.086,77.957,78.048,325800000.0
2007-10-24 13:30:00,78.086,78.179,78.006,78.073,412610000.0
2007-10-24 13:35:00,78.073,78.087,78.018,78.037,471520000.0
2007-10-24 13:40:00,78.051,78.185,78.051,78.175,334250000.0
2007-10-24 13:45:00,78.21,78.21,78.094,78.146,419930000.0
2007-10-24 13:50:00,78.151,78.163,78.114,78.141,327970000.0
2007-10-24 13:55:00,78.157,78.18,78.116,78.14,338000000.0
2007-10-24 14:00:00,78.129,78.174,78.117,78.145,437000000.0
2007-10-24 14:05:00,78.151,78.185,78.118,78.132,293210000.0
2007-10-24 14:10:00,78.152,78.152,78.112,78.148,301820000.0
2007-10-24 14:15:00,78.167,78.17,78.13,78.144,411050000.0
2007-10-24 14:20:00,78.157,78.157,78.149,78.149,141700000.0
2007-10-24 14:25:00,78.123,78.192,78.116,78.189,150080000.0
2007-10-24 14:30:00,78.183,78.188,78.138,78.163,398770000.0
2007-10-24 14:35:00,78.151,78.184,78.098,78.133,632910000.0
2007-10-24 14:40:00,78.121,78.141,78.088,78.091,415790000.0
2007-10-24 14:45:00,78.132,78.134,78.087,78.134,441940000.0
2007-10-24 14:50:00,78.127,78.147,78.091,78.11,352130000.0
2007-10-24 14:55:00,78.114,78.169,78.086,78.138,401570000.0
2007-10-24 15:00:00,78.13,78.265,78.117,78.203,398240000.0
2007-10-24 15:05:00,78.219,78.328,78.202,78.276,361200000.0
2007-10-24 15:10:00,78.254,78.298,78.237,78.253,283360000.0
2007-10-24 15:15:00,78.284,78.32,78.257,78.297,519020000.0
2007-10-24 15:20:00,78.297,78.327,78.276,78.291,558710000.0
2007-10-24 15:25:00,78.274,78.293,78.233,78.233,527320000.0
2007-10-24 15:30:00,78.282,78.282,78.183,78.224,465900000.0
2007-10-24 15:35:00,78.2,78.27,78.199,78.231,309660000.0
2007-10-24 15:40:00,78.237,78.326,78.216,78.298,494510000.0
2007-10-24 15:45:00,78.32,78.367,78.273,78.29,557420000.0
2007-10-24 15:50:00,78.295,78.32,78.242,78.271,361140000.0
2007-10-24 15:55:00,78.235,78.273,78.195,78.22,472090000.0
2007-10-24 16:00:00,78.166,78.212,78.035,78.112,368400000.0
2007-10-24 16:05:00,78.107,78.153,78.078,78.134,391230000.0
2007-10-24 16:10:00,78.097,78.11,77.995,78.01,396220000.0
2007-10-24 16:15:00,78.003,78.088,78.003,78.069,291940000.0
2007-10-24 16:20:00,78.074,78.123,78.044,78.099,378930000.0
2007-10-24 16:25:00,78.084,78.111,78.036,78.086,504620000.0
2007-10-24 16:30:00,78.095,78.106,78.031,78.065,512680000.0
2007-10-24 16:35:00,78.078,78.102,78.018,78.031,532420000.0
2007-10-24 16:40:00,78.021,78.044,77.978,78.017,454240000.0
2007-10-24 16:45:00,77.989,78.027,77.949,77.969,313960000.0
2007-10-24 16:50:00,77.983,78.027,77.918,77.923,365270000.0
2007-10-24 16:55:00,77.916,78.014,77.886,77.986,273230000.0
2007-10-24 17:00:00,78.006,78.04,77.947,77.996,306680000.0
2007-10-24 17:05:00,78.018,78.018,77.907,77.925,436260000.0
2007-10-24 17:10:00,77.898,77.927,77.776,77.785,585160000.0
2007-10-24 17:15:00,77.798,77.873,77.767,77.772,427650000.0
2007-10-24 17:20:00,77.774,77.81,77.733,77.77,368380000.0
2007-10-24 17:25:00,77.778,77.872,77.756,77.872,439320000.0
2007-10-24 17:30:00,77.884,77.884,77.803,77.811,333760000.0
2007-10-24 17:35:00,77.812,77.924,77.812,77.924,336760000.0
2007-10-24 17:40:00,77.91,77.94,77.869,77.897,414900000.0
2007-10-24 17:45:00,77.915,77.966,77.887,77.952,275450000.0
2007-10-24 17:50:00,77.949,78.042,77.934,77.969,471890000.0
2007-10-24 17:55:00,77.991,77.991,77.876,77.876,495610000.0
2007-10-24 18:00:00,77.888,77.938,77.845,77.889,512100000.0
2007-10-24 18:05:00,77.875,77.917,77.829,77.917,595610000.0
2007-10-24 18:10:00,77.908,77.952,77.885,77.899,370010000.0
2007-10-24 18:15:00,77.925,77.95,77.897,77.914,378490000.0
2007-10-24 18:20:00,77.923,77.969,77.914,77.938,361390000.0
2007-10-24 18:25:00,77.934,77.992,77.934,77.952,357650000.0
2007-10-24 18:30:00,77.972,78.021,77.937,77.973,402170000.0
2007-10-24 18:35:00,77.976,77.98,77.906,77.932,286830000.0
2007-10-24 18:40:00,77.932,77.971,77.902,77.971,380840000.0
2007-10-24 18:45:00,77.973,77.975,77.907,77.92,573920000.0
2007-10-24 18:50:00,77.922,77.941,77.848,77.848,442440000.0
2007-10-24 18:55:00,77.84,77.884,77.825,77.866,590380000.0
2007-10-24 19:00:00,77.9,77.902,77.835,77.863,416390000.0
2007-10-24 19:05:00,77.853,77.934,77.853,77.934,329170000.0
2007-10-24 19:10:00,77.924,77.968,77.92,77.941,397990000.0
2007-10-24 19:15:00,77.974,77.974,77.881,77.881,581710000.0
2007-10-24 19:20:00,77.894,77.898,77.836,77.867,560280000.0
2007-10-24 19:25:00,77.858,77.92,77.844,77.909,491840000.0
2007-10-24 19:30:00,77.945,77.951,77.903,77.934,308850000.0
2007-10-24 19:35:00,77.923,77.941,77.876,77.881,559120000.0
2007-10-24 19:40:00,77.872,77.927,77.85,77.86,431390000.0
2007-10-24 19:45:00,77.856,77.869,77.823,77.829,317100000.0
2007-10-24 19:50:00,77.854,77.861,77.796,77.81,296780000.0
2007-10-24 19:55:00,77.815,77.833,77.802,77.817,399060000.0
2007-10-24 20:00:00,77.843,77.846,77.731,77.731,409730000.0
2007-10-24 20:05:00,77.72,77.791,77.72,77.755,367680000.0
2007-10-24 20:10:00,77.761,77.78,77.725,77.762,343700000.0
2007-10-24 20:15:00,77.781,77.822,77.747,77.802,325760000.0
2007-10-24 20:20:00,77.803,77.915,77.803,77.902,458300000.0
2007-10-24 20:25:00,77.897,77.984,77.884,77.966,453310000.0
2007-10-24 20:30:00,77.964,78.006,77.943,77.998,352570000.0
2007-10-24 20:35:00,78.006,78.01,77.919,77.979,301820000.0
2007-10-24 20:40:00,77.966,77.982,77.932,77.938,530000000.0
2007-10-24 20:45:00,77.948,78.008,77.93,77.96,383560000.0
2007-10-24 20:50:00,77.957,78.004,77.902,77.95,496060000.0
2007-10-24 20:55:00,77.95,78.03,77.932,77.995,455240000.0
2007-10-24 21:00:00,77.953,78.072,77.946,78.032,562750000.0
2007-10-24 21:05:00,78.022,78.068,77.951,78.038,401630000.0
2007-10-24 21:10:00,78.049,78.116,78.049,78.093,500420000.0
2007-10-24 21:15:00,78.131,78.131,78.046,78.054,400510000.0
2007-10-24 21:20:00,78.069,78.118,78.012,78.013,382840000.0
2007-10-24 21:25:00,77.99,78.069,77.986,78.069,491160000.0
2007-10-24 21:30:00,78.103,78.103,77.985,77.999,269110000.0
2007-10-24 21:35:00,77.986,78.042,77.967,77.975,450910000.0
2007-10-24 21:40:00,77.978,78.015,77.97,77.997,415170000.0
2007-10-24 21:45:00,78.038,78.065,77.994,78.03,480180000.0
2007-10-24 21:50:00,78.021,78.084,78.021,78.061,464730000.0
2007-10-24 21:55:00,78.067,78.135,78.058,78.058,329150000.0
2007-10-24 22:00:00,78.082,78.085,78.039,78.039,350120000.0
2007-10-24 22:05:00,78.028,78.1,78.024,78.059,307010000.0
2007-10-24 22:10:00,78.072,78.083,78.018,78.05,340710000.0
2007-10-24 22:15:00,78.106,78.107,78.058,78.063,305410000.0
2007-10-24 22:20:00,78.074,78.104,78.068,78.074,380890000.0
2007-10-24 22:25:00,78.071,78.131,78.07,78.09,285860000.0
2007-10-24 22:30:00,78.12,78.127,78.086,78.095,243810000.0
2007-10-24 22:35:00,78.086,78.143,78.086,78.12,313990000.0
2007-10-24 22:40:00,78.111,78.148,78.089,78.089,430150000.0
2007-10-24 22:45:00,78.13,78.152,78.098,78.099,263750000.0
2007-10-24 22:50:00,78.101,78.159,78.101,78.115,149110000.0
2007-10-24 22:55:00,78.099,78.137,78.099,78.117,179100000.0
2007-10-24 23:00:00,78.137,78.158,78.087,78.107,461600000.0
2007-10-24 23:05:00,78.103,78.166,78.103,78.16,195840000.0
2007-10-24 23:10:00,78.126,78.156,78.12,78.127,123690000.0
2007-10-24 23:15:00,78.154,78.163,78.119,78.119,248500000.0
2007-10-24 23:20:00,78.107,78.171,78.107,78.144,196730000.0
2007-10-24 23:25:00,78.121,78.124,78.085,78.088,329130000.0
2007-10-24 23:30:00,78.104,78.104,78.061,78.066,353110000.0
2007-10-24 23:35:00,78.076,78.115,78.07,78.077,351640000.0
2007-10-24 23:40:00,78.086,78.094,78.067,78.093,525360000.0
2007-10-24 23:45:00,78.097,78.097,78.081,78.087,199390000.0
2007-10-24 23:50:00,78.08,78.124,78.079,78.11,365960000.0
2007-10-24 23:55:00,78.105,78.141,78.105,78.112,375310000.0
2007-10-25 00:00:00,78.115,78.116,78.074,78.096,161680000.0
2007-10-25 00:05:00,78.117,78.124,78.099,78.118,318250000.0
2007-10-25 00:10:00,78.125,78.141,78.12,78.128,263590000.0
2007-10-25 00:15:00,78.146,78.151,78.127,78.13,230400000.0
2007-10-25 00:20:00,78.136,78.152,78.118,78.121,321830000.0
2007-10-25 00:25:00,78.126,78.141,78.072,78.079,379480000.0
2007-10-25 00:30:00,78.093,78.093,78.052,78.052,291400000.0
2007-10-25 00:35:00,78.056,78.083,78.012,78.022,209530000.0
2007-10-25 00:40:00,78.011,78.064,78.011,78.055,396820000.0
2007-10-25 00:45:00,78.101,78.101,78.008,78.062,141020000.0
2007-10-25 00:50:00,78.069,78.126,78.062,78.101,322220000.0
2007-10-25 00:55:00,78.106,78.124,78.098,78.105,600900000.0
2007-10-25 01:00:00,78.116,78.116,78.081,78.081,275570000.0
2007-10-25 01:05:00,78.086,78.106,78.069,78.1,354630000.0
2007-10-25 01:10:00,78.077,78.082,78.011,78.011,377340000.0
2007-10-25 01:15:00,78.031,78.067,78.005,78.059,263900000.0
2007-10-25 01:20:00,78.021,78.034,77.994,78.027,287590000.0
2007-10-25 01:25:00,78.017,78.038,78.012,78.017,369690000.0
2007-10-25 01:30:00,78.057,78.065,78.012,78.041,166700000.0
2007-10-25 01:35:00,78.046,78.108,78.046,78.099,426730000.0
2007-10-25 01:40:00,78.077,78.084,78.036,78.036,471460000.0
2007-10-25 01:45:00,78.08,78.08,77.997,77.997,561920000.0
2007-10-25 01:50:00,77.985,78.03,77.985,78.011,450470000.0
2007-10-25 01:55:00,78.002,78.025,77.992,78.007,316250000.0
2007-10-25 02:00:00,78.027,78.045,78.005,78.034,243890000.0
2007-10-25 02:05:00,78.054,78.081,78.03,78.062,441710000.0
2007-10-25 02:10:00,78.044,78.06,78.011,78.013,432730000.0
2007-10-25 02:15:00,78.037,78.037,77.952,77.955,362690000.0
2007-10-25 02:20:00,77.965,77.995,77.949,77.958,254040000.0
2007-10-25 02:25:00,77.965,77.989,77.949,77.955,659800000.0
2007-10-25 02:30:00,77.981,78.014,77.962,77.968,369320000.0
2007-10-25 02:35:00,77.979,78.042,77.979,78.004,346740000.0
2007-10-25 02:40:00,77.99,78.01,77.98,77.995,524970000.0
2007-10-25 02:45:00,77.989,78.034,77.981,78.017,472810000.0
2007-10-25 02:50:00,78.026,78.064,77.989,78.007,359810000.0
2007-10-25 02:55:00,78.004,78.064,78.002,78.029,364320000.0
2007-10-25 03:00:00,78.05,78.053,78.008,78.044,369450000.0
2007-10-25 03:05:00,78.04,78.042,78.004,78.035,555280000.0
2007-10-25 03:10:00,78.027,78.075,78.011,78.045,503160000.0
2007-10-25 03:15:00,78.074,78.092,78.045,78.092,360090000.0
2007-10-25 03:20:00,78.081,78.112,78.061,78.066,294940000.0
2007-10-25 03:25:00,78.067,78.093,78.051,78.092,448840000.0
2007-10-25 03:30:00,78.105,78.124,78.072,78.081,208870000.0
2007-10-25 03:35:00,78.091,78.112,78.062,78.073,496580000.0
2007-10-25 03:40:00,78.078,78.112,78.072,78.1,555610000.0
2007-10-25 03:45:00,78.093,78.133,78.077,78.097,570050000.0
2007-10-25 03:50:00,78.091,78.14,78.091,78.093,625920000.0
2007-10-25 03:55:00,78.095,78.126,78.065,78.086,315750000.0
2007-10-25 04:00:00,78.114,78.116,78.084,78.109,398480000.0
2007-10-25 04:05:00,78.106,78.152,78.106,78.124,499930000.0
2007-10-25 04:10:00,78.131,78.14,78.092,78.13,640960000.0
2007-10-25 04:15:00,78.133,78.142,78.101,78.102,312580000.0
2007-10-25 04:20:00,78.11,78.127,78.074,78.122,399420000.0
2007-10-25 04:25:00,78.081,78.104,78.065,78.101,524420000.0
2007-10-25 04:30:00,78.111,78.115,78.062,78.091,548790000.0
2007-10-25 04:35:00,78.085,78.15,78.068,78.121,566160000.0
2007-10-25 04:40:00,78.107,78.127,78.074,78.103,369350000.0
2007-10-25 04:45:00,78.121,78.121,78.045,78.063,284490000.0
2007-10-25 04:50:00,78.093,78.102,78.055,78.101,476280000.0
2007-10-25 04:55:00,78.097,78.118,78.07,78.081,599440000.0
2007-10-25 05:00:00,78.102,78.102,78.059,78.067,423700000.0
2007-10-25 05:05:00,78.066,78.095,78.044,78.062,430660000.0
2007-10-25 05:10:00,78.049,78.081,78.04,78.072,391910000.0
2007-10-25 05:15:00,78.085,78.086,78.053,78.077,229240000.0
2007-10-25 05:20:00,78.09,78.09,78.039,78.064,473390000.0
2007-10-25 05:25:00,78.037,78.082,78.036,78.069,591870000.0
2007-10-25 05:30:00,78.04,78.078,78.013,78.023,538540000.0
2007-10-25 05:35:00,78.004,78.053,77.977,78.014,404490000.0
2007-10-25 05:40:00,78.014,78.048,77.989,77.991,334120000.0
2007-10-25 05:45:00,78.025,78.025,77.966,77.985,410030000.0
2007-10-25 05:50:00,77.977,78.024,77.972,77.98,457290000.0
2007-10-25 05:55:00,77.993,78.024,77.964,77.975,655620000.0
2007-10-25 06:00:00,78.0,78.024,77.955,77.983,464110000.0
2007-10-25 06:05:00,77.965,77.988,77.944,77.968,407390000.0
2007-10-25 06:10:00,77.979,78.021,77.971,77.978,267540000.0
2007-10-25 06:15:00,78.043,78.043,77.973,78.01,393360000.0
2007-10-25 06:20:00,78.003,78.032,77.99,78.007,530850000.0
2007-10-25 06:25:00,77.998,78.035,77.997,78.009,524230000.0
2007-10-25 06:30:00,78.043,78.058,77.978,77.978,546910000.0
2007-10-25 06:35:00,77.971,78.023,77.971,78.01,432090000.0
2007-10-25 06:40:00,78.024,78.042,77.984,78.018,243170000.0
2007-10-25 06:45:00,78.043,78.054,78.012,78.052,443760000.0
2007-10-25 06:50:00,78.028,78.062,78.016,78.016,362920000.0
2007-10-25 06:55:00,78.015,78.072,78.01,78.044,336940000.0
2007-10-25 07:00:00,78.057,78.073,78.015,78.022,415440000.0
2007-10-25 07:05:00,78.015,78.097,78.015,78.088,248530000.0
2007-10-25 07:10:00,78.04,78.091,78.022,78.045,452600000.0
2007-10-25 07:15:00,78.066,78.067,78.025,78.063,378840000.0
2007-10-25 07:20:00,78.049,78.071,78.028,78.034,499850000.0
2007-10-25 07:25:00,78.023,78.056,78.02,78.035,445160000.0
2007-10-25 07:30:00,78.038,78.038,78.001,78.004,233780000.0
2007-10-25 07:35:00,78.008,78.043,78.006,78.01,327950000.0
2007-10-25 07:40:00,78.022,78.053,78.018,78.03,185950000.0
2007-10-25 07:45:00,78.066,78.081,78.04,78.04,447460000.0
2007-10-25 07:50:00,78.029,78.083,78.027,78.083,315690000.0
2007-10-25 07:55:00,78.067,78.094,78.02,78.02,194070000.0
2007-10-25 08:00:00,78.048,78.127,78.038,78.107,523260000.0
2007-10-25 08:05:00,78.103,78.158,78.088,78.105,239510000.0
2007-10-25 08:10:00,78.09,78.139,78.09,78.134,317960000.0
2007-10-25 08:15:00,78.143,78.165,78.096,78.126,532630000.0
2007-10-25 08:20:00,78.14,78.187,78.135,78.158,438520000.0
2007-10-25 08:25:00,78.133,78.163,78.104,78.138,351160000.0
2007-10-25 08:30:00,78.161,78.161,78.111,78.135,452630000.0
2007-10-25 08:35:00,78.113,78.163,78.068,78.072,346310000.0
2007-10-25 08:40:00,78.075,78.111,78.064,78.088,247680000.0
2007-10-25 08:45:00,78.136,78.161,78.09,78.113,422430000.0
2007-10-25 08:50:00,78.12,78.159,78.115,78.122,262240000.0
2007-10-25 08:55:00,78.13,78.165,78.122,78.145,436010000.0
2007-10-25 09:00:00,78.142,78.239,78.13,78.195,488860000.0
2007-10-25 09:05:00,78.2,78.258,78.197,78.207,502080000.0
2007-10-25 09:10:00,78.212,78.246,78.173,78.197,546540000.0
2007-10-25 09:15:00,78.213,78.238,78.181,78.215,340180000.0
2007-10-25 09:20:00,78.204,78.204,78.166,78.2,267460000.0
2007-10-25 09:25:00,78.2,78.23,78.191,78.214,411420000.0
2007-10-25 09:30:00,78.221,78.221,78.172,78.182,354900000.0
2007-10-25 09:35:00,78.213,78.245,78.196,78.245,199670000.0
2007-10-25 09:40:00,78.225,78.276,78.225,78.265,308350000.0
2007-10-25 09:45:00,78.28,78.28,78.22,78.225,465990000.0
2007-10-25 09:50:00,78.235,78.258,78.19,78.219,206230000.0
2007-10-25 09:55:00,78.208,78.293,78.205,78.258,222730000.0
2007-10-25 10:00:00,78.251,78.287,78.219,78.234,315740000.0
2007-10-25 10:05:00,78.265,78.388,78.252,78.363,225200000.0
2007-10-25 10:10:00,78.369,78.439,78.366,78.403,321510000.0
2007-10-25 10:15:00,78.374,78.418,78.359,78.36,344680000.0
2007-10-25 10:20:00,78.353,78.41,78.351,78.395,353980000.0
2007-10-25 10:25:00,78.37,78.395,78.334,78.339,515490000.0
2007-10-25 10:30:00,78.367,78.384,78.323,78.339,418260000.0
2007-10-25 10:35:00,78.366,78.395,78.346,78.394,384530000.0
2007-10-25 10:40:00,78.379,78.424,78.367,78.399,402160000.0
2007-10-25 10:45:00,78.421,78.421,78.358,78.385,348180000.0
2007-10-25 10:50:00,78.371,78.427,78.362,78.373,404580000.0
2007-10-25 10:55:00,78.375,78.403,78.359,78.359,339190000.0
2007-10-25 11:00:00,78.369,78.39,78.336,78.349,305830000.0
2007-10-25 11:05:00,78.34,78.402,78.311,78.38,320020000.0
2007-10-25 11:10:00,78.387,78.447,78.374,78.374,396440000.0
2007-10-25 11:15:00,78.378,78.402,78.356,78.395,247840000.0
2007-10-25 11:20:00,78.366,78.444,78.366,78.444,341820000.0
2007-10-25 11:25:00,78.434,78.452,78.392,78.427,448390000.0
2007-10-25 11:30:00,78.48,78.48,78.395,78.414,182550000.0
2007-10-25 11:35:00,78.379,78.447,78.376,78.401,349030000.0
2007-10-25 11:40:00,78.409,78.441,78.368,78.396,463020000.0
2007-10-25 11:45:00,78.414,78.455,78.384,78.45,391090000.0
2007-10-25 11:50:00,78.421,78.473,78.4,78.425,402370000.0
2007-10-25 11:55:00,78.42,78.452,78.409,78.425,401340000.0
2007-10-25 12:00:00,78.465,78.466,78.426,78.453,358990000.0
2007-10-25 12:05:00,78.442,78.476,78.432,78.442,377950000.0
2007-10-25 12:10:00,78.45,78.493,78.445,78.467,405570000.0
2007-10-25 12:15:00,78.485,78.485,78.439,78.465,275610000.0
2007-10-25 12:20:00,78.473,78.508,78.444,78.508,470410000.0
2007-10-25 12:25:00,78.469,78.559,78.448,78.541,527670000.0
2007-10-25 12:30:00,78.54,78.597,78.514,78.548,522640000.0
2007-10-25 12:35:00,78.54,78.542,78.44,78.447,501090000.0
2007-10-25 12:40:00,78.434,78.444,78.352,78.361,369060000.0
2007-10-25 12:45:00,78.385,78.418,78.343,78.343,223700000.0
2007-10-25 12:50:00,78.329,78.365,78.291,78.304,402080000.0
2007-10-25 12:55:00,78.293,78.369,78.293,78.369,286050000.0
2007-10-25 13:00:00,78.384,78.422,78.345,78.422,378490000.0
2007-10-25 13:05:00,78.411,78.483,78.381,78.483,565590000.0
2007-10-25 13:10:00,78.477,78.522,78.475,78.511,419200000.0
2007-10-25 13:15:00,78.517,78.529,78.47,78.506,592660000.0
2007-10-25 13:20:00,78.5,78.608,78.5,78.587,409410000.0
2007-10-25 13:25:00,78.579,78.639,78.576,78.606,331980000.0
2007-10-25 13:30:00,78.611,78.611,78.554,78.571,407920000.0
2007-10-25 13:35:00,78.562,78.601,78.556,78.556,475060000.0
2007-10-25 13:40:00,78.576,78.58,78.541,78.569,155600000.0
2007-10-25 13:45:00,78.591,78.613,78.556,78.59,418330000.0
2007-10-25 13:50:00,78.576,78.602,78.561,78.584,329290000.0
2007-10-25 13:55:00,78.58,78.586,78.534,78.534,334790000.0
2007-10-25 14:00:00,78.538,78.566,78.512,78.536,427840000.0
2007-10-25 14:05:00,78.53,78.56,78.503,78.518,273060000.0
2007-10-25 14:10:00,78.507,78.539,78.502,78.502,325670000.0
2007-10-25 14:15:00,78.533,78.534,78.503,78.511,426950000.0
2007-10-25 14:20:00,78.505,78.544,78.452,78.475,439730000.0
2007-10-25 14:25:00,78.441,78.446,78.353,78.37,189800000.0
2007-10-25 14:30:00,78.354,78.384,78.26,78.343,396210000.0
2007-10-25 14:35:00,78.381,78.381,78.288,78.299,622170000.0
2007-10-25 14:40:00,78.328,78.363,78.307,78.34,404370000.0
2007-10-25 14:45:00,78.357,78.396,78.327,78.342,438150000.0
2007-10-25 14:50:00,78.368,78.413,78.328,78.413,337320000.0
2007-10-25 14:55:00,78.381,78.423,78.333,78.339,409900000.0
2007-10-25 15:00:00,78.352,78.384,78.322,78.322,410750000.0
2007-10-25 15:05:00,78.342,78.387,78.305,78.365,362740000.0
2007-10-25 15:10:00,78.331,78.383,78.331,78.383,276310000.0
2007-10-25 15:15:00,78.386,78.402,78.347,78.358,505070000.0
2007-10-25 15:20:00,78.392,78.392,78.33,78.365,562890000.0
2007-10-25 15:25:00,78.352,78.363,78.3,78.334,513050000.0
2007-10-25 15:30:00,78.325,78.326,78.251,78.271,470360000.0
2007-10-25 15:35:00,78.293,78.306,78.237,78.268,300400000.0
2007-10-25 15:40:00,78.261,78.35,78.258,78.335,478370000.0
2007-10-25 15:45:00,78.341,78.362,78.309,78.333,561660000.0
2007-10-25 15:50:00,78.324,78.349,78.266,78.294,350900000.0
2007-10-25 15:55:00,78.269,78.29,78.225,78.234,462330000.0
2007-10-25 16:00:00,78.228,78.387,78.228,78.367,381490000.0
2007-10-25 16:05:00,78.409,78.465,78.389,78.419,363310000.0
2007-10-25 16:10:00,78.433,78.507,78.423,78.448,402420000.0
2007-10-25 16:15:00,78.442,78.57,78.442,78.549,312330000.0
2007-10-25 16:20:00,78.58,78.58,78.468,78.494,384440000.0
2007-10-25 16:25:00,78.464,78.494,78.44,78.485,523430000.0
2007-10-25 16:30:00,78.467,78.496,78.435,78.435,521050000.0
2007-10-25 16:35:00,78.444,78.489,78.411,78.443,537870000.0
2007-10-25 16:40:00,78.411,78.437,78.393,78.407,450830000.0
2007-10-25 16:45:00,78.434,78.434,78.371,78.422,292280000.0
2007-10-25 16:50:00,78.417,78.481,78.413,78.442,379800000.0
2007-10-25 16:55:00,78.447,78.483,78.405,78.443,281710000.0
2007-10-25 17:00:00,78.421,78.45,78.387,78.404,299140000.0
2007-10-25 17:05:00,78.399,78.431,78.357,78.378,423630000.0
2007-10-25 17:10:00,78.371,78.411,78.346,78.38,595200000.0
2007-10-25 17:15:00,78.338,78.375,78.308,78.327,415490000.0
2007-10-25 17:20:00,78.32,78.391,78.31,78.391,363510000.0
2007-10-25 17:25:00,78.357,78.398,78.33,78.394,433920000.0
2007-10-25 17:30:00,78.394,78.457,78.385,78.421,323460000.0
2007-10-25 17:35:00,78.411,78.462,78.396,78.417,344080000.0
2007-10-25 17:40:00,78.386,78.453,78.386,78.453,373020000.0
2007-10-25 17:45:00,78.45,78.45,78.387,78.392,272750000.0
2007-10-25 17:50:00,78.396,78.421,78.357,78.391,468510000.0
2007-10-25 17:55:00,78.379,78.405,78.308,78.31,514500000.0
2007-10-25 18:00:00,78.346,78.358,78.282,78.335,499330000.0
2007-10-25 18:05:00,78.323,78.36,78.28,78.31,583560000.0
2007-10-25 18:10:00,78.306,78.331,78.274,78.274,339480000.0
2007-10-25 18:15:00,78.297,78.305,78.25,78.25,395540000.0
2007-10-25 18:20:00,78.244,78.311,78.236,78.311,377610000.0
2007-10-25 18:25:00,78.28,78.325,78.274,78.289,375230000.0
2007-10-25 18:30:00,78.314,78.332,78.265,78.306,421630000.0
2007-10-25 18:35:00,78.29,78.324,78.257,78.318,298980000.0
2007-10-25 18:40:00,78.299,78.331,78.264,78.305,387670000.0
2007-10-25 18:45:00,78.302,78.31,78.235,78.256,609030000.0
2007-10-25 18:50:00,78.238,78.321,78.235,78.263,433130000.0
2007-10-25 18:55:00,78.266,78.314,78.233,78.268,617190000.0
2007-10-25 19:00:00,78.256,78.293,78.237,78.258,435000000.0
2007-10-25 19:05:00,78.238,78.26,78.178,78.227,325510000.0
2007-10-25 19:10:00,78.196,78.238,78.184,78.19,518970000.0
2007-10-25 19:15:00,78.223,78.233,78.153,78.188,568830000.0
2007-10-25 19:20:00,78.152,78.191,78.125,78.154,550670000.0
2007-10-25 19:25:00,78.145,78.184,78.12,78.152,466040000.0
2007-10-25 19:30:00,78.172,78.228,78.15,78.189,315310000.0
2007-10-25 19:35:00,78.168,78.21,78.138,78.168,489230000.0
2007-10-25 19:40:00,78.132,78.202,78.122,78.195,394400000.0
2007-10-25 19:45:00,78.178,78.196,78.122,78.181,255940000.0
2007-10-25 19:50:00,78.151,78.172,78.091,78.114,360040000.0
2007-10-25 19:55:00,78.105,78.125,78.079,78.106,399990000.0
2007-10-25 20:00:00,78.133,78.133,78.052,78.094,424940000.0
2007-10-25 20:05:00,78.094,78.139,78.085,78.092,355180000.0
2007-10-25 20:10:00,78.073,78.148,78.073,78.148,342660000.0
2007-10-25 20:15:00,78.159,78.159,78.084,78.105,328290000.0
2007-10-25 20:20:00,78.113,78.183,78.104,78.167,454350000.0
2007-10-25 20:25:00,78.202,78.21,78.127,78.154,459250000.0
2007-10-25 20:30:00,78.188,78.188,78.077,78.153,362330000.0
2007-10-25 20:35:00,78.112,78.171,78.107,78.171,310350000.0
2007-10-25 20:40:00,78.15,78.194,78.136,78.136,521280000.0
2007-10-25 20:45:00,78.163,78.18,78.129,78.169,382950000.0
2007-10-25 20:50:00,78.133,78.225,78.133,78.165,539630000.0
2007-10-25 20:55:00,78.188,78.301,78.17,78.284,462270000.0
2007-10-25 21:00:00,78.26,78.276,78.188,78.204,560320000.0
2007-10-25 21:05:00,78.212,78.242,78.192,78.2,406520000.0
2007-10-25 21:10:00,78.207,78.253,78.201,78.223,482270000.0
2007-10-25 21:15:00,78.263,78.311,78.228,78.237,416180000.0
2007-10-25 21:20:00,78.254,78.303,78.233,78.249,379690000.0
2007-10-25 21:25:00,78.254,78.301,78.239,78.288,507810000.0
2007-10-25 21:30:00,78.312,78.312,78.23,78.26,219380000.0
2007-10-25 21:35:00,78.227,78.266,78.218,78.261,442430000.0
2007-10-25 21:40:00,78.247,78.278,78.232,78.258,405630000.0
2007-10-25 21:45:00,78.251,78.29,78.241,78.26,489880000.0
2007-10-25 21:50:00,78.252,78.303,78.249,78.269,459790000.0
2007-10-25 21:55:00,78.275,78.294,78.242,78.248,318420000.0
2007-10-25 22:00:00,78.282,78.282,78.239,78.248,368710000.0
2007-10-25 22:05:00,78.256,78.296,78.244,78.291,329400000.0
2007-10-25 22:10:00,78.267,78.319,78.26,78.315,322430000.0
2007-10-25 22:15:00,78.335,78.341,78.292,78.292,301120000.0
2007-10-25 22:20:00,78.299,78.347,78.291,78.343,381240000.0
2007-10-25 22:25:00,78.354,78.355,78.303,78.308,365880000.0
2007-10-25 22:30:00,78.336,78.35,78.311,78.314,250060000.0
2007-10-25 22:35:00,78.306,78.328,78.294,78.316,290520000.0
2007-10-25 22:40:00,78.286,78.342,78.28,78.324,414210000.0
2007-10-25 22:45:00,78.351,78.373,78.323,78.33,361380000.0
2007-10-25 22:50:00,78.337,78.373,78.33,78.347,195340000.0
2007-10-25 22:55:00,78.344,78.389,78.344,78.358,191010000.0
2007-10-25 23:00:00,78.401,78.401,78.358,78.365,465760000.0
2007-10-25 23:05:00,78.359,78.399,78.356,78.388,184840000.0
2007-10-25 23:10:00,78.386,78.427,78.379,78.406,138390000.0
2007-10-25 23:15:00,78.402,78.428,78.373,78.384,202720000.0
2007-10-25 23:20:00,78.394,78.436,78.368,78.382,196090000.0
2007-10-25 23:25:00,78.385,78.415,78.364,78.371,325520000.0
2007-10-25 23:30:00,78.406,78.412,78.362,78.383,358650000.0
2007-10-25 23:35:00,78.379,78.432,78.379,78.387,286280000.0
2007-10-25 23:40:00,78.38,78.407,78.364,78.366,403970000.0
2007-10-25 23:45:00,78.406,78.406,78.358,78.358,327210000.0
2007-10-25 23:50:00,78.369,78.414,78.363,78.4,360360000.0
2007-10-25 23:55:00,78.391,78.391,78.346,78.346,302230000.0
2007-10-26 00:00:00,78.383,78.386,78.345,78.356,247460000.0
2007-10-26 00:05:00,78.349,78.385,78.298,78.307,380720000.0
2007-10-26 00:10:00,78.288,78.324,78.281,78.324,283690000.0
2007-10-26 00:15:00,78.353,78.353,78.295,78.299,300020000.0
2007-10-26 00:20:00,78.289,78.336,78.289,78.33,241260000.0
2007-10-26 00:25:00,78.298,78.324,78.29,78.298,364000000.0
2007-10-26 00:30:00,78.333,78.355,78.294,78.338,287630000.0
2007-10-26 00:35:00,78.331,78.396,78.321,78.386,112520000.0
2007-10-26 00:40:00,78.346,78.383,78.339,78.339,436540000.0
2007-10-26 00:45:00,78.371,78.375,78.341,78.356,149170000.0
2007-10-26 00:50:00,78.386,78.386,78.285,78.302,288230000.0
2007-10-26 00:55:00,78.303,78.334,78.268,78.277,569340000.0
2007-10-26 01:00:00,78.283,78.312,78.229,78.267,355260000.0
2007-10-26 01:05:00,78.26,78.27,78.203,78.268,362630000.0
2007-10-26 01:10:00,78.276,78.317,78.255,78.272,306330000.0
2007-10-26 01:15:00,78.31,78.314,78.242,78.257,333530000.0
2007-10-26 01:20:00,78.251,78.293,78.248,78.262,221260000.0
2007-10-26 01:25:00,78.25,78.294,78.212,78.216,280000000.0
2007-10-26 01:30:00,78.249,78.254,78.191,78.252,260990000.0
2007-10-26 01:35:00,78.265,78.301,78.26,78.262,454750000.0
2007-10-26 01:40:00,78.292,78.292,78.238,78.266,331070000.0
2007-10-26 01:45:00,78.272,78.331,78.267,78.294,565560000.0
2007-10-26 01:50:00,78.307,78.355,78.305,78.325,315850000.0
2007-10-26 01:55:00,78.314,78.351,78.289,78.307,325120000.0
2007-10-26 02:00:00,78.339,78.36,78.308,78.334,392230000.0
2007-10-26 02:05:00,78.343,78.391,78.325,78.373,565170000.0
2007-10-26 02:10:00,78.362,78.395,78.339,78.339,433010000.0
2007-10-26 02:15:00,78.382,78.382,78.309,78.309,174250000.0
2007-10-26 02:20:00,78.3,78.371,78.3,78.321,322010000.0
2007-10-26 02:25:00,78.329,78.378,78.32,78.332,662800000.0
2007-10-26 02:30:00,78.36,78.44,78.336,78.362,490180000.0
2007-10-26 02:35:00,78.354,78.41,78.353,78.386,358790000.0
2007-10-26 02:40:00,78.38,78.442,78.353,78.426,515440000.0
2007-10-26 02:45:00,78.438,78.465,78.428,78.436,473720000.0
2007-10-26 02:50:00,78.432,78.492,78.432,78.462,362860000.0
2007-10-26 02:55:00,78.466,78.505,78.46,78.489,324120000.0
2007-10-26 03:00:00,78.518,78.518,78.436,78.461,443280000.0
2007-10-26 03:05:00,78.464,78.515,78.441,78.473,605760000.0
2007-10-26 03:10:00,78.484,78.522,78.445,78.461,498790000.0
2007-10-26 03:15:00,78.449,78.46,78.416,78.454,350070000.0
2007-10-26 03:20:00,78.423,78.493,78.423,78.482,303300000.0
2007-10-26 03:25:00,78.455,78.485,78.43,78.435,494360000.0
2007-10-26 03:30:00,78.44,78.471,78.419,78.437,271090000.0
2007-10-26 03:35:00,78.452,78.478,78.429,78.434,383850000.0
2007-10-26 03:40:00,78.421,78.454,78.41,78.428,547030000.0
2007-10-26 03:45:00,78.456,78.476,78.432,78.465,404680000.0
2007-10-26 03:50:00,78.454,78.495,78.452,78.452,605720000.0
2007-10-26 03:55:00,78.457,78.524,78.456,78.483,380900000.0
2007-10-26 04:00:00,78.506,78.513,78.451,78.513,442160000.0
2007-10-26 04:05:00,78.472,78.503,78.446,78.461,573650000.0
2007-10-26 04:10:00,78.453,78.494,78.452,78.464,630320000.0
2007-10-26 04:15:00,78.501,78.503,78.465,78.471,174320000.0
2007-10-26 04:20:00,78.511,78.529,78.48,78.529,313920000.0
2007-10-26 04:25:00,78.522,78.548,78.486,78.505,404180000.0
2007-10-26 04:30:00,78.531,78.571,78.511,78.539,536400000.0
2007-10-26 04:35:00,78.554,78.583,78.523,78.549,561610000.0
2007-10-26 04:40:00,78.559,78.586,78.548,78.562,475350000.0
2007-10-26 04:45:00,78.582,78.582,78.522,78.534,267120000.0
2007-10-26 04:50:00,78.548,78.57,78.508,78.508,385420000.0
2007-10-26 04:55:00,78.497,78.533,78.489,78.498,597720000.0
2007-10-26 05:00:00,78.538,78.538,78.49,78.507,540260000.0
2007-10-26 05:05:00,78.504,78.553,78.499,78.505,321750000.0
2007-10-26 05:10:00,78.507,78.551,78.499,78.509,258370000.0
2007-10-26 05:15:00,78.505,78.539,78.494,78.504,282340000.0
2007-10-26 05:20:00,78.501,78.543,78.487,78.489,596020000.0
2007-10-26 05:25:00,78.499,78.532,78.49,78.49,582820000.0
2007-10-26 05:30:00,78.522,78.55,78.504,78.509,564480000.0
2007-10-26 05:35:00,78.524,78.571,78.521,78.531,425140000.0
2007-10-26 05:40:00,78.501,78.535,78.491,78.509,313730000.0
2007-10-26 05:45:00,78.544,78.546,78.508,78.51,260620000.0
2007-10-26 05:50:00,78.556,78.556,78.498,78.498,200390000.0
2007-10-26 05:55:00,78.494,78.528,78.488,78.497,543560000.0
2007-10-26 06:00:00,78.533,78.537,78.505,78.505,195860000.0
2007-10-26 06:05:00,78.508,78.534,78.471,78.481,402760000.0
2007-10-26 06:10:00,78.468,78.524,78.466,78.489,285530000.0
2007-10-26 06:15:00,78.533,78.541,78.494,78.501,391610000.0
2007-10-26 06:20:00,78.496,78.527,78.481,78.491,406710000.0
2007-10-26 06:25:00,78.497,78.535,78.489,78.499,527710000.0
2007-10-26 06:30:00,78.551,78.551,78.489,78.489,548790000.0
2007-10-26 06:35:00,78.477,78.516,78.466,78.478,450920000.0
2007-10-26 06:40:00,78.506,78.512,78.464,78.494,198370000.0
2007-10-26 06:45:00,78.508,78.511,78.468,78.49,454240000.0
2007-10-26 06:50:00,78.517,78.548,78.496,78.54,287900000.0
2007-10-26 06:55:00,78.49,78.521,78.487,78.508,342370000.0
2007-10-26 07:00:00,78.522,78.552,78.5,78.5,334080000.0
2007-10-26 07:05:00,78.535,78.551,78.498,78.516,184430000.0
2007-10-26 07:10:00,78.519,78.545,78.501,78.501,323390000.0
2007-10-26 07:15:00,78.534,78.534,78.48,78.488,486530000.0
2007-10-26 07:20:00,78.479,78.547,78.479,78.541,488590000.0
2007-10-26 07:25:00,78.498,78.545,78.495,78.54,449560000.0
2007-10-26 07:30:00,78.55,78.553,78.518,78.527,243170000.0
2007-10-26 07:35:00,78.519,78.574,78.519,78.539,222560000.0
2007-10-26 07:40:00,78.547,78.611,78.543,78.581,294110000.0
2007-10-26 07:45:00,78.572,78.612,78.57,78.586,293450000.0
2007-10-26 07:50:00,78.564,78.599,78.564,78.597,315780000.0
2007-10-26 07:55:00,78.562,78.612,78.562,78.612,247960000.0
2007-10-26 08:00:00,78.622,78.674,78.596,78.645,544120000.0
2007-10-26 08:05:00,78.64,78.695,78.559,78.568,227440000.0
2007-10-26 08:10:00,78.551,78.609,78.524,78.577,319200000.0
2007-10-26 08:15:00,78.524,78.583,78.454,78.491,558180000.0
2007-10-26 08:20:00,78.487,78.491,78.417,78.421,419240000.0
2007-10-26 08:25:00,78.439,78.447,78.35,78.395,356880000.0
2007-10-26 08:30:00,78.401,78.429,78.347,78.352,454870000.0
2007-10-26 08:35:00,78.376,78.429,78.327,78.367,350910000.0
2007-10-26 08:40:00,78.388,78.426,78.338,78.423,326710000.0
2007-10-26 08:45:00,78.417,78.477,78.393,78.448,425740000.0
2007-10-26 08:50:00,78.478,78.521,78.456,78.517,264840000.0
2007-10-26 08:55:00,78.494,78.519,78.453,78.492,467180000.0
2007-10-26 09:00:00,78.515,78.607,78.488,78.588,496910000.0
2007-10-26 09:05:00,78.579,78.607,78.517,78.518,489630000.0
2007-10-26 09:10:00,78.531,78.55,78.499,78.505,540460000.0
2007-10-26 09:15:00,78.533,78.539,78.483,78.501,325930000.0
2007-10-26 09:20:00,78.514,78.607,78.485,78.581,260780000.0
2007-10-26 09:25:00,78.573,78.602,78.525,78.555,418950000.0
2007-10-26 09:30:00,78.579,78.583,78.517,78.521,334950000.0
2007-10-26 09:35:00,78.53,78.554,78.453,78.453,198000000.0
2007-10-26 09:40:00,78.459,78.52,78.457,78.474,314280000.0
2007-10-26 09:45:00,78.503,78.511,78.461,78.469,443850000.0
2007-10-26 09:50:00,78.461,78.508,78.452,78.452,201690000.0
2007-10-26 09:55:00,78.471,78.522,78.445,78.5,231100000.0
2007-10-26 10:00:00,78.498,78.563,78.498,78.544,317950000.0
2007-10-26 10:05:00,78.518,78.544,78.451,78.484,245940000.0
2007-10-26 10:10:00,78.457,78.511,78.447,78.47,314430000.0
2007-10-26 10:15:00,78.502,78.507,78.394,78.4,343120000.0
2007-10-26 10:20:00,78.411,78.448,78.395,78.395,351520000.0
2007-10-26 10:25:00,78.415,78.45,78.389,78.439,522570000.0
2007-10-26 10:30:00,78.467,78.492,78.444,78.468,334960000.0
2007-10-26 10:35:00,78.459,78.53,78.459,78.502,384540000.0
2007-10-26 10:40:00,78.461,78.495,78.433,78.433,499090000.0
2007-10-26 10:45:00,78.449,78.458,78.414,78.448,333000000.0
2007-10-26 10:50:00,78.441,78.509,78.44,78.458,416820000.0
2007-10-26 10:55:00,78.483,78.542,78.451,78.493,340950000.0
2007-10-26 11:00:00,78.524,78.524,78.473,78.478,304180000.0
2007-10-26 11:05:00,78.471,78.516,78.462,78.462,315150000.0
2007-10-26 11:10:00,78.482,78.506,78.461,78.476,374740000.0
2007-10-26 11:15:00,78.531,78.531,78.476,78.479,341470000.0
2007-10-26 11:20:00,78.493,78.543,78.478,78.532,356950000.0
2007-10-26 11:25:00,78.498,78.544,78.494,78.51,441650000.0
2007-10-26 11:30:00,78.55,78.572,78.483,78.483,186900000.0
2007-10-26 11:35:00,78.475,78.564,78.475,78.524,253700000.0
2007-10-26 11:40:00,78.55,78.564,78.517,78.552,589470000.0
2007-10-26 11:45:00,78.574,78.574,78.507,78.544,375570000.0
2007-10-26 11:50:00,78.513,78.58,78.493,78.529,374900000.0
2007-10-26 11:55:00,78.488,78.55,78.488,78.517,323200000.0
2007-10-26 12:00:00,78.543,78.556,78.498,78.506,278460000.0
2007-10-26 12:05:00,78.522,78.573,78.522,78.544,380680000.0
2007-10-26 12:10:00,78.553,78.585,78.506,78.551,407400000.0
2007-10-26 12:15:00,78.556,78.57,78.507,78.511,280660000.0
2007-10-26 12:20:00,78.5,78.551,78.494,78.533,465600000.0
2007-10-26 12:25:00,78.525,78.525,78.47,78.49,538780000.0
2007-10-26 12:30:00,78.522,78.523,78.459,78.485,532400000.0
2007-10-26 12:35:00,78.466,78.509,78.463,78.487,483740000.0
2007-10-26 12:40:00,78.481,78.537,78.481,78.536,352380000.0
2007-10-26 12:45:00,78.55,78.578,78.516,78.55,245120000.0
2007-10-26 12:50:00,78.571,78.571,78.514,78.514,402110000.0
2007-10-26 12:55:00,78.518,78.558,78.503,78.524,286480000.0
2007-10-26 13:00:00,78.554,78.566,78.524,78.538,377170000.0
2007-10-26 13:05:00,78.548,78.574,78.52,78.554,555190000.0
2007-10-26 13:10:00,78.519,78.571,78.516,78.535,435430000.0
2007-10-26 13:15:00,78.56,78.56,78.506,78.52,480580000.0
2007-10-26 13:20:00,78.506,78.555,78.502,78.535,402900000.0
2007-10-26 13:25:00,78.529,78.582,78.523,78.538,310350000.0
2007-10-26 13:30:00,78.553,78.553,78.492,78.514,418740000.0
2007-10-26 13:35:00,78.527,78.55,78.492,78.51,464350000.0
2007-10-26 13:40:00,78.504,78.538,78.5,78.506,174220000.0
2007-10-26 13:45:00,78.537,78.537,78.484,78.499,393140000.0
2007-10-26 13:50:00,78.505,78.537,78.494,78.514,324570000.0
2007-10-26 13:55:00,78.52,78.541,78.493,78.508,247140000.0
2007-10-26 14:00:00,78.536,78.566,78.485,78.537,420030000.0
2007-10-26 14:05:00,78.521,78.561,78.511,78.528,287020000.0
2007-10-26 14:10:00,78.556,78.593,78.535,78.548,303670000.0
2007-10-26 14:15:00,78.544,78.576,78.514,78.548,410220000.0
2007-10-26 14:20:00,78.54,78.561,78.494,78.54,430070000.0
2007-10-26 14:25:00,78.51,78.545,78.501,78.511,187770000.0
2007-10-26 14:30:00,78.542,78.542,78.502,78.51,381010000.0
2007-10-26 14:35:00,78.519,78.562,78.503,78.503,621000000.0
2007-10-26 14:40:00,78.492,78.531,78.48,78.483,372590000.0
2007-10-26 14:45:00,78.493,78.562,78.493,78.528,427160000.0
2007-10-26 14:50:00,78.553,78.602,78.517,78.552,334650000.0
2007-10-26 14:55:00,78.565,78.58,78.536,78.559,378240000.0
2007-10-26 15:00:00,78.591,78.591,78.544,78.544,370880000.0
2007-10-26 15:05:00,78.532,78.583,78.532,78.551,281720000.0
2007-10-26 15:10:00,78.544,78.593,78.544,78.572,287740000.0
2007-10-26 15:15:00,78.603,78.627,78.569,78.617,527700000.0
2007-10-26 15:20:00,78.645,78.655,78.62,78.622,583280000.0
2007-10-26 15:25:00,78.631,78.671,78.624,78.641,526520000.0
2007-10-26 15:30:00,78.679,78.696,78.636,78.669,473770000.0
2007-10-26 15:35:00,78.673,78.708,78.637,78.65,303800000.0
2007-10-26 15:40:00,78.652,78.68,78.61,78.61,514190000.0
2007-10-26 15:45:00,78.65,78.65,78.595,78.599,568590000.0
2007-10-26 15:50:00,78.621,78.656,78.576,78.593,358920000.0
2007-10-26 15:55:00,78.604,78.612,78.567,78.582,484420000.0
2007-10-26 16:00:00,78.573,78.61,78.543,78.579,377300000.0
2007-10-26 16:05:00,78.567,78.621,78.556,78.604,374070000.0
2007-10-26 16:10:00,78.604,78.683,78.597,78.643,421350000.0
2007-10-26 16:15:00,78.653,78.653,78.606,78.621,295980000.0
2007-10-26 16:20:00,78.629,78.646,78.543,78.571,373340000.0
2007-10-26 16:25:00,78.577,78.614,78.556,78.569,538970000.0
2007-10-26 16:30:00,78.599,78.599,78.504,78.538,519250000.0
2007-10-26 16:35:00,78.551,78.572,78.517,78.526,533300000.0
2007-10-26 16:40:00,78.529,78.544,78.436,78.453,443540000.0
2007-10-26 16:45:00,78.464,78.493,78.424,78.465,310060000.0
2007-10-26 16:50:00,78.485,78.485,78.416,78.448,388830000.0
2007-10-26 16:55:00,78.455,78.513,78.453,78.48,280070000.0
2007-10-26 17:00:00,78.508,78.517,78.463,78.496,313360000.0
2007-10-26 17:05:00,78.489,78.546,78.486,78.499,430790000.0
2007-10-26 17:10:00,78.523,78.53,78.487,78.516,608250000.0
2007-10-26 17:15:00,78.536,78.536,78.48,78.504,424100000.0
2007-10-26 17:20:00,78.478,78.512,78.428,78.451,364930000.0
2007-10-26 17:25:00,78.44,78.472,78.425,78.425,439970000.0
2007-10-26 17:30:00,78.45,78.462,78.415,78.433,335470000.0
2007-10-26 17:35:00,78.442,78.482,78.442,78.453,347800000.0
2007-10-26 17:40:00,78.442,78.473,78.432,78.433,414970000.0
2007-10-26 17:45:00,78.454,78.489,78.432,78.468,265760000.0
2007-10-26 17:50:00,78.44,78.482,78.433,78.433,484300000.0
2007-10-26 17:55:00,78.436,78.473,78.414,78.43,512980000.0
2007-10-26 18:00:00,78.402,78.474,78.396,78.451,511070000.0
2007-10-26 18:05:00,78.435,78.471,78.378,78.379,580790000.0
2007-10-26 18:10:00,78.403,78.435,78.383,78.411,352720000.0
2007-10-26 18:15:00,78.444,78.447,78.381,78.412,295240000.0
2007-10-26 18:20:00,78.389,78.425,78.374,78.39,367770000.0
2007-10-26 18:25:00,78.414,78.42,78.362,78.416,360150000.0
2007-10-26 18:30:00,78.384,78.421,78.375,78.38,309310000.0
2007-10-26 18:35:00,78.405,78.414,78.368,78.413,297640000.0
2007-10-26 18:40:00,78.383,78.424,78.383,78.408,381920000.0
2007-10-26 18:45:00,78.435,78.486,78.386,78.483,552590000.0
2007-10-26 18:50:00,78.478,78.52,78.464,78.501,422050000.0
2007-10-26 18:55:00,78.491,78.556,78.491,78.531,590140000.0
2007-10-26 19:00:00,78.527,78.551,78.506,78.517,411290000.0
2007-10-26 19:05:00,78.508,78.543,78.495,78.534,314950000.0
2007-10-26 19:10:00,78.546,78.557,78.514,78.556,461480000.0
2007-10-26 19:15:00,78.562,78.573,78.525,78.538,531520000.0
2007-10-26 19:20:00,78.534,78.587,78.534,78.564,572130000.0
2007-10-26 19:25:00,78.572,78.612,78.561,78.572,488750000.0
2007-10-26 19:30:00,78.597,78.597,78.552,78.573,318750000.0
2007-10-26 19:35:00,78.557,78.595,78.535,78.552,536420000.0
2007-10-26 19:40:00,78.557,78.573,78.521,78.564,405980000.0
2007-10-26 19:45:00,78.572,78.572,78.519,78.545,288300000.0
2007-10-26 19:50:00,78.558,78.569,78.519,78.519,373140000.0
2007-10-26 19:55:00,78.522,78.553,78.52,78.526,360100000.0
2007-10-26 20:00:00,78.571,78.581,78.502,78.571,423740000.0
2007-10-26 20:05:00,78.559,78.59,78.539,78.554,334330000.0
2007-10-26 20:10:00,78.564,78.591,78.545,78.576,333730000.0
2007-10-26 20:15:00,78.588,78.589,78.542,78.554,338680000.0
2007-10-26 20:20:00,78.551,78.591,78.547,78.566,448970000.0
2007-10-26 20:25:00,78.563,78.62,78.548,78.608,434750000.0
2007-10-26 20:30:00,78.589,78.611,78.555,78.56,346860000.0
2007-10-26 20:35:00,78.571,78.618,78.568,78.586,297090000.0
2007-10-26 20:40:00,78.583,78.637,78.57,78.631,499600000.0
2007-10-26 20:45:00,78.653,78.653,78.577,78.58,377560000.0
2007-10-26 20:50:00,78.625,78.625,78.577,78.596,316080000.0
2007-10-26 20:55:00,78.569,78.595,78.542,78.577,370180000.0
2007-10-26 21:00:00,78.543,78.566,78.489,78.495,486430000.0
2007-10-26 21:05:00,78.537,78.539,78.453,78.453,343390000.0
2007-10-26 21:10:00,78.44,78.455,78.419,78.445,403170000.0
2007-10-26 21:15:00,78.479,78.515,78.45,78.505,338760000.0
2007-10-26 21:20:00,78.484,78.517,78.479,78.479,329490000.0
2007-10-26 21:25:00,78.468,78.507,78.447,78.453,292060000.0
2007-10-26 21:30:00,78.484,78.522,78.465,78.493,280210000.0
2007-10-26 21:35:00,78.486,78.563,78.486,78.534,431140000.0
2007-10-26 21:40:00,78.539,78.57,78.516,78.517,408360000.0
2007-10-26 21:45:00,78.555,78.557,78.514,78.518,360150000.0
2007-10-26 21:50:00,78.547,78.547,78.511,78.518,260580000.0
2007-10-26 21:55:00,78.505,78.554,78.505,78.535,319540000.0
2007-10-26 22:00:00,78.535,78.563,78.52,78.543,373010000.0
2007-10-26 22:05:00,78.54,78.572,78.535,78.552,328300000.0
2007-10-26 22:10:00,78.559,78.58,78.552,78.565,347110000.0
2007-10-26 22:15:00,78.563,78.588,78.546,78.574,303890000.0
2007-10-26 22:20:00,78.598,78.614,78.579,78.587,235460000.0
2007-10-26 22:25:00,78.598,78.643,78.594,78.606,200840000.0
2007-10-26 22:30:00,78.604,78.631,78.594,78.598,229300000.0
2007-10-26 22:35:00,78.604,78.63,78.588,78.588,303710000.0
2007-10-26 22:40:00,78.601,78.644,78.588,78.588,425080000.0
2007-10-26 22:45:00,78.619,78.633,78.569,78.569,344790000.0
2007-10-26 22:50:00,78.564,78.604,78.564,78.604,194510000.0
2007-10-26 22:55:00,78.595,78.602,78.53,78.539,208820000.0
2007-10-29 02:00:00,78.565,78.58,78.547,78.557,445260000.0
2007-10-29 02:05:00,78.573,78.58,78.542,78.543,454860000.0
2007-10-29 02:10:00,78.542,78.55,78.511,78.516,553930000.0
2007-10-29 02:15:00,78.551,78.561,78.52,78.532,451150000.0
2007-10-29 02:20:00,78.538,78.596,78.537,78.551,448040000.0
2007-10-29 02:25:00,78.553,78.602,78.55,78.587,255370000.0
2007-10-29 02:30:00,78.612,78.631,78.581,78.583,379870000.0
2007-10-29 02:35:00,78.588,78.618,78.57,78.592,278170000.0
2007-10-29 02:40:00,78.564,78.601,78.549,78.551,325760000.0
2007-10-29 02:45:00,78.585,78.591,78.525,78.538,376630000.0
2007-10-29 02:50:00,78.548,78.579,78.522,78.529,365960000.0
2007-10-29 02:55:00,78.495,78.523,78.487,78.492,346260000.0
2007-10-29 03:00:00,78.519,78.519,78.486,78.497,571100000.0
2007-10-29 03:05:00,78.485,78.51,78.459,78.501,328290000.0
2007-10-29 03:10:00,78.471,78.528,78.469,78.474,126410000.0
2007-10-29 03:15:00,78.505,78.519,78.464,78.487,432780000.0
2007-10-29 03:20:00,78.498,78.52,78.452,78.48,211410000.0
2007-10-29 03:25:00,78.465,78.491,78.449,78.449,281050000.0
2007-10-29 03:30:00,78.478,78.494,78.45,78.457,367070000.0
2007-10-29 03:35:00,78.447,78.509,78.447,78.48,307080000.0
2007-10-29 03:40:00,78.477,78.539,78.469,78.485,302030000.0
2007-10-29 03:45:00,78.505,78.506,78.465,78.476,320820000.0
2007-10-29 03:50:00,78.47,78.529,78.47,78.506,387330000.0
2007-10-29 03:55:00,78.498,78.523,78.491,78.51,321850000.0
2007-10-29 04:00:00,78.531,78.575,78.492,78.575,486190000.0
2007-10-29 04:05:00,78.58,78.589,78.537,78.553,354980000.0
2007-10-29 04:10:00,78.553,78.597,78.548,78.553,322260000.0
2007-10-29 04:15:00,78.59,78.607,78.569,78.591,517480000.0
2007-10-29 04:20:00,78.597,78.603,78.563,78.567,374010000.0
2007-10-29 04:25:00,78.538,78.574,78.504,78.529,349950000.0
2007-10-29 04:30:00,78.545,78.546,78.498,78.532,330490000.0
2007-10-29 04:35:00,78.524,78.537,78.503,78.507,194310000.0
2007-10-29 04:40:00,78.499,78.568,78.496,78.526,279010000.0
2007-10-29 04:45:00,78.554,78.558,78.517,78.526,115080000.0
2007-10-29 04:50:00,78.578,78.578,78.51,78.551,186120000.0
2007-10-29 04:55:00,78.512,78.557,78.509,78.514,460170000.0
2007-10-29 05:00:00,78.543,78.551,78.513,78.546,167120000.0
2007-10-29 05:05:00,78.525,78.551,78.516,78.525,193040000.0
2007-10-29 05:10:00,78.538,78.545,78.49,78.494,352010000.0
2007-10-29 05:15:00,78.575,78.576,78.496,78.508,447560000.0
2007-10-29 05:20:00,78.496,78.547,78.489,78.538,288200000.0
2007-10-29 05:25:00,78.54,78.552,78.504,78.534,204210000.0
2007-10-29 05:30:00,78.567,78.567,78.499,78.55,323740000.0
2007-10-29 05:35:00,78.567,78.567,78.49,78.495,353880000.0
2007-10-29 05:40:00,78.493,78.543,78.491,78.511,274520000.0
2007-10-29 05:45:00,78.545,78.554,78.507,78.521,340510000.0
2007-10-29 05:50:00,78.558,78.559,78.511,78.541,322940000.0
2007-10-29 05:55:00,78.515,78.558,78.515,78.532,344400000.0
2007-10-29 06:00:00,78.556,78.564,78.528,78.532,329360000.0
2007-10-29 06:05:00,78.532,78.566,78.528,78.548,453960000.0
2007-10-29 06:10:00,78.548,78.592,78.546,78.57,607480000.0
2007-10-29 06:15:00,78.603,78.603,78.555,78.568,406130000.0
2007-10-29 06:20:00,78.586,78.61,78.554,78.564,433610000.0
2007-10-29 06:25:00,78.563,78.616,78.543,78.566,261000000.0
2007-10-29 06:30:00,78.609,78.609,78.555,78.587,468370000.0
2007-10-29 06:35:00,78.603,78.61,78.55,78.585,408160000.0
2007-10-29 06:40:00,78.581,78.59,78.528,78.531,449340000.0
2007-10-29 06:45:00,78.583,78.583,78.519,78.519,558960000.0
2007-10-29 06:50:00,78.528,78.592,78.52,78.566,448820000.0
2007-10-29 06:55:00,78.523,78.551,78.495,78.506,545710000.0
2007-10-29 07:00:00,78.533,78.546,78.499,78.533,467280000.0
2007-10-29 07:05:00,78.512,78.558,78.498,78.549,508570000.0
2007-10-29 07:10:00,78.514,78.536,78.497,78.504,381390000.0
2007-10-29 07:15:00,78.542,78.554,78.499,78.536,506720000.0
2007-10-29 07:20:00,78.528,78.581,78.525,78.57,297880000.0
2007-10-29 07:25:00,78.56,78.575,78.538,78.554,348940000.0
2007-10-29 07:30:00,78.56,78.569,78.525,78.526,448470000.0
2007-10-29 07:35:00,78.538,78.621,78.519,78.543,454550000.0
2007-10-29 07:40:00,78.565,78.567,78.537,78.552,313310000.0
2007-10-29 07:45:00,78.602,78.607,78.544,78.556,319330000.0
2007-10-29 07:50:00,78.569,78.572,78.508,78.508,307650000.0
2007-10-29 07:55:00,78.501,78.55,78.491,78.55,386690000.0
2007-10-29 08:00:00,78.549,78.58,78.522,78.523,362400000.0
2007-10-29 08:05:00,78.529,78.596,78.504,78.51,349570000.0
2007-10-29 08:10:00,78.502,78.566,78.502,78.561,264060000.0
2007-10-29 08:15:00,78.584,78.593,78.513,78.527,416670000.0
2007-10-29 08:20:00,78.532,78.599,78.525,78.586,563610000.0
2007-10-29 08:25:00,78.556,78.598,78.541,78.548,314210000.0
2007-10-29 08:30:00,78.584,78.584,78.517,78.554,504640000.0
2007-10-29 08:35:00,78.553,78.575,78.525,78.563,556620000.0
2007-10-29 08:40:00,78.57,78.58,78.542,78.555,579110000.0
2007-10-29 08:45:00,78.593,78.6,78.55,78.564,542500000.0
2007-10-29 08:50:00,78.569,78.594,78.556,78.577,314420000.0
2007-10-29 08:55:00,78.565,78.641,78.565,78.603,423230000.0
2007-10-29 09:00:00,78.616,78.626,78.581,78.592,568980000.0
2007-10-29 09:05:00,78.583,78.62,78.567,78.579,429520000.0
2007-10-29 09:10:00,78.593,78.632,78.582,78.631,581440000.0
2007-10-29 09:15:00,78.639,78.657,78.594,78.627,369700000.0
2007-10-29 09:20:00,78.622,78.644,78.602,78.632,279850000.0
2007-10-29 09:25:00,78.611,78.656,78.592,78.613,402340000.0
2007-10-29 09:30:00,78.634,78.672,78.593,78.649,355230000.0
2007-10-29 09:35:00,78.629,78.656,78.617,78.617,359640000.0
2007-10-29 09:40:00,78.614,78.643,78.597,78.617,355600000.0
2007-10-29 09:45:00,78.62,78.668,78.617,78.635,349900000.0
2007-10-29 09:50:00,78.64,78.672,78.624,78.63,589450000.0
2007-10-29 09:55:00,78.608,78.632,78.578,78.599,522730000.0
2007-10-29 10:00:00,78.62,78.632,78.556,78.563,513480000.0
2007-10-29 10:05:00,78.58,78.6,78.515,78.515,476280000.0
2007-10-29 10:10:00,78.502,78.546,78.487,78.516,259510000.0
2007-10-29 10:15:00,78.542,78.572,78.512,78.532,428190000.0
2007-10-29 10:20:00,78.518,78.59,78.517,78.567,348450000.0
2007-10-29 10:25:00,78.578,78.607,78.551,78.562,341580000.0
2007-10-29 10:30:00,78.599,78.609,78.541,78.546,497120000.0
2007-10-29 10:35:00,78.538,78.588,78.538,78.542,399130000.0
2007-10-29 10:40:00,78.551,78.589,78.537,78.549,469620000.0
2007-10-29 10:45:00,78.582,78.631,78.546,78.597,650330000.0
2007-10-29 10:50:00,78.586,78.639,78.574,78.586,504920000.0
2007-10-29 10:55:00,78.581,78.627,78.569,78.584,347900000.0
2007-10-29 11:00:00,78.594,78.62,78.584,78.598,300700000.0
2007-10-29 11:05:00,78.599,78.652,78.593,78.631,459210000.0
2007-10-29 11:10:00,78.633,78.665,78.628,78.651,298600000.0
2007-10-29 11:15:00,78.685,78.709,78.651,78.673,420890000.0
2007-10-29 11:20:00,78.668,78.708,78.65,78.677,526890000.0
2007-10-29 11:25:00,78.695,78.718,78.684,78.69,484750000.0
2007-10-29 11:30:00,78.688,78.72,78.675,78.714,492550000.0
2007-10-29 11:35:00,78.718,78.741,78.703,78.729,377050000.0
2007-10-29 11:40:00,78.739,78.745,78.697,78.709,293980000.0
2007-10-29 11:45:00,78.725,78.727,78.665,78.69,381280000.0
2007-10-29 11:50:00,78.684,78.719,78.677,78.709,369990000.0
2007-10-29 11:55:00,78.706,78.731,78.68,78.689,359460000.0
2007-10-29 12:00:00,78.714,78.718,78.684,78.702,453560000.0
2007-10-29 12:05:00,78.672,78.72,78.654,78.683,340190000.0
2007-10-29 12:10:00,78.671,78.767,78.671,78.74,549280000.0
2007-10-29 12:15:00,78.767,78.778,78.733,78.743,470740000.0
2007-10-29 12:20:00,78.785,78.791,78.733,78.755,276640000.0
2007-10-29 12:25:00,78.767,78.772,78.723,78.748,439450000.0
2007-10-29 12:30:00,78.782,78.831,78.749,78.828,483560000.0
2007-10-29 12:35:00,78.802,78.88,78.802,78.854,546180000.0
2007-10-29 12:40:00,78.862,78.879,78.826,78.854,483130000.0
2007-10-29 12:45:00,78.857,78.881,78.824,78.839,275340000.0
2007-10-29 12:50:00,78.855,78.891,78.849,78.854,344930000.0
2007-10-29 12:55:00,78.846,78.885,78.829,78.829,375230000.0
2007-10-29 13:00:00,78.826,78.881,78.826,78.879,370220000.0
2007-10-29 13:05:00,78.854,78.882,78.842,78.867,342140000.0
2007-10-29 13:10:00,78.865,78.896,78.865,78.867,426520000.0
2007-10-29 13:15:00,78.899,78.911,78.867,78.883,383020000.0
2007-10-29 13:20:00,78.878,78.941,78.878,78.928,598600000.0
2007-10-29 13:25:00,78.947,79.003,78.933,78.988,392470000.0
2007-10-29 13:30:00,79.0,79.064,78.975,79.028,189260000.0
2007-10-29 13:35:00,79.037,79.098,79.033,79.055,423690000.0
2007-10-29 13:40:00,79.065,79.082,79.023,79.028,401380000.0
2007-10-29 13:45:00,79.038,79.059,79.022,79.044,301030000.0
2007-10-29 13:50:00,79.023,79.049,78.988,79.016,290960000.0
2007-10-29 13:55:00,79.0,79.02,78.974,78.986,422210000.0
2007-10-29 14:00:00,78.989,79.058,78.984,79.041,320660000.0
2007-10-29 14:05:00,79.043,79.055,78.938,78.938,307020000.0
2007-10-29 14:10:00,78.938,78.972,78.93,78.942,390860000.0
2007-10-29 14:15:00,78.972,79.019,78.946,79.0,316100000.0
2007-10-29 14:20:00,79.013,79.041,78.996,78.996,449540000.0
2007-10-29 14:25:00,78.995,79.011,78.968,78.994,400700000.0
2007-10-29 14:30:00,78.991,78.999,78.947,78.949,320530000.0
2007-10-29 14:35:00,78.947,79.01,78.938,78.983,429880000.0
2007-10-29 14:40:00,78.99,79.019,78.971,78.995,614400000.0
2007-10-29 14:45:00,79.008,79.037,78.983,79.002,440920000.0
2007-10-29 14:50:00,78.999,79.042,78.991,79.031,587260000.0
2007-10-29 14:55:00,78.984,79.035,78.964,79.01,391300000.0
2007-10-29 15:00:00,79.039,79.079,79.018,79.024,292450000.0
2007-10-29 15:05:00,79.04,79.062,79.017,79.053,417870000.0
2007-10-29 15:10:00,79.046,79.059,79.012,79.037,216090000.0
2007-10-29 15:15:00,79.024,79.056,79.015,79.042,363990000.0
2007-10-29 15:20:00,79.047,79.058,79.019,79.023,490900000.0
2007-10-29 15:25:00,79.028,79.053,79.012,79.043,502050000.0
2007-10-29 15:30:00,79.041,79.059,79.014,79.043,528720000.0
2007-10-29 15:35:00,79.035,79.079,79.024,79.034,463700000.0
2007-10-29 15:40:00,79.044,79.094,79.033,79.07,275950000.0
2007-10-29 15:45:00,79.09,79.108,79.061,79.077,398430000.0
2007-10-29 15:50:00,79.107,79.116,79.078,79.093,368610000.0
2007-10-29 15:55:00,79.075,79.095,79.048,79.064,354440000.0
2007-10-29 16:00:00,79.076,79.08,79.015,79.015,411260000.0
2007-10-29 16:05:00,79.02,79.052,79.015,79.021,380330000.0
2007-10-29 16:10:00,79.028,79.07,79.012,79.046,364240000.0
2007-10-29 16:15:00,79.065,79.066,78.957,78.97,603820000.0
2007-10-29 16:20:00,78.977,78.998,78.945,78.979,334870000.0
2007-10-29 16:25:00,78.949,78.978,78.926,78.942,180810000.0
2007-10-29 16:30:00,78.935,78.969,78.924,78.955,450270000.0
2007-10-29 16:35:00,78.947,78.967,78.886,78.893,350940000.0
2007-10-29 16:40:00,78.877,78.939,78.876,78.921,350950000.0
2007-10-29 16:45:00,78.942,78.961,78.922,78.932,403490000.0
2007-10-29 16:50:00,78.908,78.953,78.89,78.943,340300000.0
2007-10-29 16:55:00,78.927,78.965,78.906,78.95,305130000.0
2007-10-29 17:00:00,78.978,78.99,78.917,78.96,340420000.0
2007-10-29 17:05:00,78.948,78.992,78.934,78.973,406240000.0
2007-10-29 17:10:00,78.988,79.021,78.967,78.999,329010000.0
2007-10-29 17:15:00,79.016,79.024,78.982,79.01,465920000.0
2007-10-29 17:20:00,79.01,79.019,78.962,79.003,387710000.0
2007-10-29 17:25:00,78.996,79.012,78.967,78.968,404670000.0
2007-10-29 17:30:00,79.0,79.053,78.96,79.044,516730000.0
2007-10-29 17:35:00,79.024,79.07,79.02,79.038,376510000.0
2007-10-29 17:40:00,79.031,79.063,79.023,79.026,346470000.0
2007-10-29 17:45:00,79.039,79.049,79.006,79.017,313230000.0
2007-10-29 17:50:00,79.03,79.062,79.001,79.015,232790000.0
2007-10-29 17:55:00,79.0,79.026,78.936,78.945,309180000.0
2007-10-29 18:00:00,78.955,79.022,78.934,78.979,228150000.0
2007-10-29 18:05:00,78.988,79.022,78.976,79.012,206390000.0
2007-10-29 18:10:00,78.997,79.063,78.994,79.055,468390000.0
2007-10-29 18:15:00,79.068,79.068,79.006,79.008,321320000.0
2007-10-29 18:20:00,79.023,79.046,78.99,79.024,204760000.0
2007-10-29 18:25:00,78.992,79.015,78.982,78.994,347350000.0
2007-10-29 18:30:00,79.018,79.019,78.979,78.992,404990000.0
2007-10-29 18:35:00,78.994,79.024,78.958,78.958,244060000.0
2007-10-29 18:40:00,78.957,78.977,78.942,78.962,323660000.0
2007-10-29 18:45:00,78.968,79.003,78.946,78.962,555190000.0
2007-10-29 18:50:00,78.952,78.981,78.918,78.925,490520000.0
2007-10-29 18:55:00,78.926,78.988,78.916,78.928,482770000.0
2007-10-29 19:00:00,78.925,78.949,78.902,78.944,451530000.0
2007-10-29 19:05:00,78.929,78.976,78.928,78.942,255930000.0
2007-10-29 19:10:00,78.95,78.971,78.932,78.939,410320000.0
2007-10-29 19:15:00,78.961,78.961,78.927,78.951,327950000.0
2007-10-29 19:20:00,78.937,78.974,78.926,78.967,345620000.0
2007-10-29 19:25:00,78.942,78.946,78.892,78.916,459200000.0
2007-10-29 19:30:00,78.942,78.965,78.912,78.928,362850000.0
2007-10-29 19:35:00,78.92,78.952,78.91,78.932,435380000.0
2007-10-29 19:40:00,78.909,78.952,78.909,78.936,545950000.0
2007-10-29 19:45:00,78.944,78.972,78.931,78.938,309930000.0
2007-10-29 19:50:00,78.938,78.999,78.927,78.957,229760000.0
2007-10-29 19:55:00,78.944,78.975,78.942,78.957,515040000.0
2007-10-29 20:00:00,78.968,78.98,78.939,78.945,254130000.0
2007-10-29 20:05:00,78.943,78.965,78.928,78.948,329450000.0
2007-10-29 20:10:00,78.942,78.948,78.885,78.899,436790000.0
2007-10-29 20:15:00,78.919,78.929,78.888,78.929,291630000.0
2007-10-29 20:20:00,78.918,78.939,78.888,78.901,310000000.0
2007-10-29 20:25:00,78.895,78.935,78.886,78.887,334750000.0
2007-10-29 20:30:00,78.911,78.911,78.85,78.858,552370000.0
2007-10-29 20:35:00,78.844,78.88,78.833,78.849,509910000.0
2007-10-29 20:40:00,78.849,78.868,78.833,78.84,488060000.0
2007-10-29 20:45:00,78.862,78.877,78.836,78.866,465520000.0
2007-10-29 20:50:00,78.867,78.883,78.85,78.88,252640000.0
2007-10-29 20:55:00,78.871,78.908,78.844,78.846,419090000.0
2007-10-29 21:00:00,78.837,78.877,78.826,78.852,345860000.0
2007-10-29 21:05:00,78.833,78.889,78.832,78.858,346090000.0
2007-10-29 21:10:00,78.852,78.889,78.85,78.872,446550000.0
2007-10-29 21:15:00,78.869,78.896,78.847,78.854,337950000.0
2007-10-29 21:20:00,78.847,78.878,78.837,78.848,448710000.0
2007-10-29 21:25:00,78.83,78.87,78.824,78.847,548630000.0
2007-10-29 21:30:00,78.873,78.876,78.839,78.874,542650000.0
2007-10-29 21:35:00,78.877,78.908,78.86,78.875,517810000.0
2007-10-29 21:40:00,78.86,78.874,78.823,78.831,391390000.0
2007-10-29 21:45:00,78.824,78.862,78.821,78.836,317420000.0
2007-10-29 21:50:00,78.831,78.858,78.813,78.813,366340000.0
2007-10-29 21:55:00,78.814,78.851,78.81,78.841,460880000.0
2007-10-29 22:00:00,78.825,78.865,78.825,78.835,662850000.0
2007-10-29 22:05:00,78.845,78.863,78.821,78.847,481070000.0
2007-10-29 22:10:00,78.837,78.871,78.829,78.86,367120000.0
2007-10-29 22:15:00,78.867,78.87,78.829,78.86,347400000.0
2007-10-29 22:20:00,78.85,78.883,78.843,78.859,418330000.0
2007-10-29 22:25:00,78.865,78.902,78.855,78.862,534150000.0
2007-10-29 22:30:00,78.89,78.9,78.864,78.866,585700000.0
2007-10-29 22:35:00,78.875,78.909,78.868,78.903,587200000.0
2007-10-29 22:40:00,78.913,78.913,78.861,78.861,282980000.0
2007-10-29 22:45:00,78.876,78.899,78.837,78.879,384290000.0
2007-10-29 22:50:00,78.868,78.907,78.861,78.881,419220000.0
2007-10-29 22:55:00,78.89,78.916,78.878,78.885,543100000.0
2007-10-29 23:00:00,78.883,78.921,78.883,78.903,606480000.0
2007-10-29 23:05:00,78.896,78.969,78.893,78.961,471420000.0
2007-10-29 23:10:00,78.949,78.95,78.909,78.921,237680000.0
2007-10-29 23:15:00,78.928,78.948,78.905,78.914,480860000.0
2007-10-29 23:20:00,78.901,78.95,78.9,78.915,530820000.0
2007-10-29 23:25:00,78.919,78.941,78.906,78.911,547350000.0
2007-10-29 23:30:00,78.92,78.947,78.899,78.9,532430000.0
2007-10-29 23:35:00,78.906,78.95,78.891,78.94,400920000.0
2007-10-29 23:40:00,78.903,78.913,78.872,78.903,379910000.0
2007-10-29 23:45:00,78.919,78.924,78.881,78.894,653030000.0
2007-10-29 23:50:00,78.896,78.949,78.89,78.912,570240000.0
2007-10-29 23:55:00,78.903,78.938,78.89,78.895,448970000.0
2007-10-30 00:00:00,78.923,78.934,78.889,78.895,359060000.0
2007-10-30 00:05:00,78.893,78.963,78.893,78.95,604110000.0
2007-10-30 00:10:00,78.941,78.979,78.931,78.952,565800000.0
2007-10-30 00:15:00,78.988,78.988,78.936,78.939,537890000.0
2007-10-30 00:20:00,78.945,78.988,78.922,78.971,510040000.0
2007-10-30 00:25:00,78.937,78.971,78.921,78.923,334000000.0
2007-10-30 00:30:00,78.958,78.967,78.915,78.922,501910000.0
2007-10-30 00:35:00,78.953,78.953,78.917,78.919,324240000.0
2007-10-30 00:40:00,78.92,78.952,78.907,78.929,339490000.0
2007-10-30 00:45:00,78.944,78.952,78.904,78.924,473080000.0
2007-10-30 00:50:00,78.909,78.953,78.887,78.939,583090000.0
2007-10-30 00:55:00,78.926,78.96,78.916,78.919,420620000.0
2007-10-30 01:00:00,78.965,78.967,78.909,78.923,341020000.0
2007-10-30 01:05:00,78.914,78.952,78.91,78.921,360700000.0
2007-10-30 01:10:00,78.927,78.931,78.906,78.914,457910000.0
2007-10-30 01:15:00,78.954,78.956,78.908,78.941,507750000.0
2007-10-30 01:20:00,78.928,78.975,78.921,78.927,342620000.0
2007-10-30 01:25:00,78.909,78.935,78.909,78.91,484840000.0
2007-10-30 01:30:00,78.946,78.968,78.92,78.935,688250000.0
2007-10-30 01:35:00,78.935,78.979,78.921,78.938,309270000.0
2007-10-30 01:40:00,78.945,78.947,78.908,78.913,340810000.0
2007-10-30 01:45:00,78.946,78.946,78.909,78.912,443600000.0
2007-10-30 01:50:00,78.901,78.933,78.881,78.913,561400000.0
2007-10-30 01:55:00,78.905,78.957,78.905,78.919,376570000.0
2007-10-30 02:00:00,78.944,78.944,78.907,78.928,205390000.0
2007-10-30 02:05:00,78.916,78.96,78.914,78.939,456670000.0
2007-10-30 02:10:00,78.93,78.96,78.9,78.906,415290000.0
2007-10-30 02:15:00,78.898,78.928,78.879,78.879,178740000.0
2007-10-30 02:20:00,78.882,78.893,78.826,78.84,448420000.0
2007-10-30 02:25:00,78.848,78.869,78.829,78.836,268620000.0
2007-10-30 02:30:00,78.875,78.88,78.823,78.829,277920000.0
2007-10-30 02:35:00,78.833,78.854,78.794,78.794,450460000.0
2007-10-30 02:40:00,78.795,78.81,78.762,78.78,436760000.0
2007-10-30 02:45:00,78.812,78.812,78.739,78.745,472340000.0
2007-10-30 02:50:00,78.75,78.754,78.709,78.72,401200000.0
2007-10-30 02:55:00,78.712,78.736,78.7,78.721,308230000.0
2007-10-30 03:00:00,78.743,78.788,78.721,78.756,470050000.0
2007-10-30 03:05:00,78.764,78.783,78.73,78.745,294780000.0
2007-10-30 03:10:00,78.729,78.734,78.696,78.701,291620000.0
2007-10-30 03:15:00,78.731,78.731,78.674,78.694,316340000.0
2007-10-30 03:20:00,78.707,78.743,78.695,78.716,611840000.0
2007-10-30 03:25:00,78.705,78.764,78.705,78.735,401670000.0
2007-10-30 03:30:00,78.739,78.757,78.731,78.738,116080000.0
2007-10-30 03:35:00,78.73,78.783,78.727,78.729,307120000.0
2007-10-30 03:40:00,78.715,78.755,78.707,78.738,408570000.0
2007-10-30 03:45:00,78.762,78.762,78.714,78.723,102770000.0
2007-10-30 03:50:00,78.72,78.746,78.708,78.714,312920000.0
2007-10-30 03:55:00,78.715,78.765,78.702,78.746,514960000.0
2007-10-30 04:00:00,78.774,78.774,78.714,78.744,401950000.0
2007-10-30 04:05:00,78.726,78.771,78.72,78.75,307160000.0
2007-10-30 04:10:00,78.745,78.772,78.732,78.745,225760000.0
2007-10-30 04:15:00,78.785,78.786,78.754,78.755,298320000.0
2007-10-30 04:20:00,78.778,78.792,78.753,78.768,275150000.0
2007-10-30 04:25:00,78.765,78.794,78.756,78.765,310040000.0
2007-10-30 04:30:00,78.795,78.8,78.758,78.773,211970000.0
2007-10-30 04:35:00,78.778,78.813,78.77,78.789,426990000.0
2007-10-30 04:40:00,78.795,78.825,78.786,78.799,614120000.0
2007-10-30 04:45:00,78.822,78.832,78.775,78.795,584880000.0
2007-10-30 04:50:00,78.786,78.829,78.786,78.799,393110000.0
2007-10-30 04:55:00,78.802,78.834,78.789,78.806,357750000.0
2007-10-30 05:00:00,78.796,78.846,78.796,78.798,290120000.0
2007-10-30 05:05:00,78.805,78.829,78.792,78.792,418360000.0
2007-10-30 05:10:00,78.797,78.821,78.792,78.794,359030000.0
2007-10-30 05:15:00,78.806,78.82,78.788,78.789,458210000.0
2007-10-30 05:20:00,78.835,78.835,78.791,78.793,377230000.0
2007-10-30 05:25:00,78.805,78.828,78.766,78.776,350340000.0
2007-10-30 05:30:00,78.789,78.803,78.761,78.793,320050000.0
2007-10-30 05:35:00,78.804,78.823,78.767,78.821,166340000.0
2007-10-30 05:40:00,78.789,78.833,78.789,78.824,533960000.0
2007-10-30 05:45:00,78.824,78.824,78.767,78.801,254730000.0
2007-10-30 05:50:00,78.786,78.812,78.766,78.766,321600000.0
2007-10-30 05:55:00,78.769,78.802,78.745,78.753,522770000.0
2007-10-30 06:00:00,78.785,78.785,78.743,78.765,467570000.0
2007-10-30 06:05:00,78.762,78.769,78.729,78.734,260000000.0
2007-10-30 06:10:00,78.737,78.775,78.731,78.753,472990000.0
2007-10-30 06:15:00,78.76,78.775,78.737,78.757,335570000.0
2007-10-30 06:20:00,78.764,78.788,78.729,78.779,245040000.0
2007-10-30 06:25:00,78.756,78.786,78.75,78.779,213300000.0
2007-10-30 06:30:00,78.785,78.785,78.735,78.747,277900000.0
2007-10-30 06:35:00,78.757,78.781,78.739,78.751,419310000.0
2007-10-30 06:40:00,78.757,78.785,78.749,78.777,306950000.0
2007-10-30 06:45:00,78.766,78.786,78.737,78.741,480910000.0
2007-10-30 06:50:00,78.776,78.78,78.768,78.772,262830000.0
2007-10-30 06:55:00,78.765,78.787,78.754,78.766,311810000.0
2007-10-30 07:00:00,78.803,78.803,78.765,78.795,295900000.0
2007-10-30 07:05:00,78.768,78.792,78.75,78.76,309200000.0
2007-10-30 07:10:00,78.75,78.768,78.75,78.76,281860000.0
2007-10-30 07:15:00,78.784,78.79,78.757,78.768,428790000.0
2007-10-30 07:20:00,78.76,78.792,78.754,78.76,251550000.0
2007-10-30 07:25:00,78.751,78.791,78.751,78.767,491840000.0
2007-10-30 07:30:00,78.785,78.801,78.762,78.784,507060000.0
2007-10-30 07:35:00,78.795,78.821,78.764,78.771,545300000.0
2007-10-30 07:40:00,78.765,78.806,78.752,78.772,534910000.0
2007-10-30 07:45:00,78.801,78.804,78.769,78.782,345130000.0
2007-10-30 07:50:00,78.787,78.844,78.781,78.818,311650000.0
2007-10-30 07:55:00,78.812,78.855,78.81,78.826,512510000.0
2007-10-30 08:00:00,78.851,78.851,78.786,78.821,544960000.0
2007-10-30 08:05:00,78.832,78.861,78.816,78.843,542590000.0
2007-10-30 08:10:00,78.836,78.861,78.815,78.821,359480000.0
2007-10-30 08:15:00,78.853,78.854,78.797,78.84,303940000.0
2007-10-30 08:20:00,78.858,78.858,78.797,78.805,281560000.0
2007-10-30 08:25:00,78.807,78.834,78.758,78.758,426840000.0
2007-10-30 08:30:00,78.771,78.813,78.763,78.788,432650000.0
2007-10-30 08:35:00,78.786,78.822,78.737,78.737,550890000.0
2007-10-30 08:40:00,78.751,78.79,78.734,78.759,339680000.0
2007-10-30 08:45:00,78.774,78.774,78.731,78.75,371050000.0
2007-10-30 08:50:00,78.741,78.799,78.74,78.761,410980000.0
2007-10-30 08:55:00,78.767,78.801,78.748,78.801,236950000.0
2007-10-30 09:00:00,78.771,78.803,78.757,78.757,453350000.0
2007-10-30 09:05:00,78.764,78.793,78.72,78.746,248190000.0
2007-10-30 09:10:00,78.732,78.763,78.725,78.749,288990000.0
2007-10-30 09:15:00,78.758,78.766,78.72,78.737,297520000.0
2007-10-30 09:20:00,78.762,78.79,78.726,78.731,353090000.0
2007-10-30 09:25:00,78.726,78.762,78.722,78.762,170360000.0
2007-10-30 09:30:00,78.756,78.797,78.737,78.756,241310000.0
2007-10-30 09:35:00,78.761,78.804,78.753,78.767,293650000.0
2007-10-30 09:40:00,78.784,78.812,78.767,78.771,251060000.0
2007-10-30 09:45:00,78.781,78.803,78.772,78.789,299070000.0
2007-10-30 09:50:00,78.782,78.857,78.782,78.828,382820000.0
2007-10-30 09:55:00,78.817,78.862,78.809,78.817,484170000.0
2007-10-30 10:00:00,78.854,78.863,78.823,78.836,445490000.0
2007-10-30 10:05:00,78.831,78.952,78.831,78.952,397000000.0
2007-10-30 10:10:00,78.94,78.955,78.894,78.91,404630000.0
2007-10-30 10:15:00,78.918,78.932,78.895,78.903,481280000.0
2007-10-30 10:20:00,78.893,78.923,78.873,78.892,315730000.0
2007-10-30 10:25:00,78.923,78.932,78.89,78.906,431580000.0
2007-10-30 10:30:00,78.939,78.949,78.903,78.919,331540000.0
2007-10-30 10:35:00,78.928,78.96,78.919,78.941,318950000.0
2007-10-30 10:40:00,78.93,78.969,78.92,78.928,389580000.0
2007-10-30 10:45:00,78.967,79.013,78.927,78.971,290270000.0
2007-10-30 10:50:00,78.966,79.052,78.966,79.052,288170000.0
2007-10-30 10:55:00,79.017,79.059,79.002,79.028,450620000.0
2007-10-30 11:00:00,79.035,79.04,78.99,78.997,389660000.0
2007-10-30 11:05:00,78.989,79.008,78.954,78.997,184680000.0
2007-10-30 11:10:00,78.961,78.998,78.961,78.987,464840000.0
2007-10-30 11:15:00,78.997,79.006,78.962,78.999,577200000.0
2007-10-30 11:20:00,78.961,79.001,78.954,78.971,344760000.0
2007-10-30 11:25:00,78.977,79.009,78.963,78.988,466140000.0
2007-10-30 11:30:00,78.98,79.014,78.97,78.988,348670000.0
2007-10-30 11:35:00,78.984,79.034,78.984,79.001,367350000.0
2007-10-30 11:40:00,78.989,79.045,78.988,79.002,309110000.0
2007-10-30 11:45:00,79.034,79.084,78.996,79.058,326630000.0
2007-10-30 11:50:00,79.074,79.115,79.067,79.104,329380000.0
2007-10-30 11:55:00,79.097,79.109,79.072,79.084,493410000.0
2007-10-30 12:00:00,79.089,79.149,79.074,79.134,522460000.0
2007-10-30 12:05:00,79.121,79.142,79.08,79.104,505870000.0
2007-10-30 12:10:00,79.078,79.135,79.067,79.069,454700000.0
2007-10-30 12:15:00,79.079,79.113,79.072,79.085,304990000.0
2007-10-30 12:20:00,79.088,79.124,79.082,79.092,297130000.0
2007-10-30 12:25:00,79.082,79.104,79.056,79.056,274290000.0
2007-10-30 12:30:00,79.086,79.091,79.045,79.066,456280000.0
2007-10-30 12:35:00,79.094,79.13,79.062,79.073,352930000.0
2007-10-30 12:40:00,79.064,79.095,79.064,79.064,211770000.0
2007-10-30 12:45:00,79.11,79.11,79.048,79.095,501090000.0
2007-10-30 12:50:00,79.063,79.093,79.027,79.033,323000000.0
2007-10-30 12:55:00,79.056,79.056,78.972,78.979,251780000.0
2007-10-30 13:00:00,79.004,79.004,78.953,78.967,490280000.0
2007-10-30 13:05:00,78.99,79.006,78.951,78.973,561840000.0
2007-10-30 13:10:00,78.965,79.004,78.944,78.956,352820000.0
2007-10-30 13:15:00,78.981,79.004,78.942,78.979,475000000.0
2007-10-30 13:20:00,78.97,79.004,78.955,78.959,357410000.0
2007-10-30 13:25:00,78.956,79.052,78.956,79.021,361380000.0
2007-10-30 13:30:00,79.062,79.094,78.996,79.086,392790000.0
2007-10-30 13:35:00,79.055,79.1,79.016,79.06,315860000.0
2007-10-30 13:40:00,79.047,79.111,79.042,79.099,353520000.0
2007-10-30 13:45:00,79.131,79.135,79.081,79.12,558100000.0
2007-10-30 13:50:00,79.108,79.146,79.043,79.071,443050000.0
2007-10-30 13:55:00,79.093,79.101,79.04,79.045,560780000.0
2007-10-30 14:00:00,79.104,79.108,79.043,79.043,387120000.0
2007-10-30 14:05:00,79.052,79.093,79.045,79.07,311810000.0
2007-10-30 14:10:00,79.082,79.101,79.048,79.072,247270000.0
2007-10-30 14:15:00,79.091,79.129,79.062,79.102,477610000.0
2007-10-30 14:20:00,79.09,79.16,79.09,79.154,420820000.0
2007-10-30 14:25:00,79.133,79.182,79.133,79.164,536270000.0
2007-10-30 14:30:00,79.16,79.191,79.127,79.127,546460000.0
2007-10-30 14:35:00,79.135,79.176,79.121,79.131,368560000.0
2007-10-30 14:40:00,79.122,79.154,79.113,79.113,449370000.0
2007-10-30 14:45:00,79.146,79.146,79.095,79.101,492010000.0
2007-10-30 14:50:00,79.108,79.13,79.072,79.083,587100000.0
2007-10-30 14:55:00,79.09,79.117,79.061,79.071,368470000.0
2007-10-30 15:00:00,79.1,79.111,79.058,79.081,331380000.0
2007-10-30 15:05:00,79.097,79.119,79.081,79.081,352060000.0
2007-10-30 15:10:00,79.095,79.11,79.076,79.104,439100000.0
2007-10-30 15:15:00,79.122,79.138,79.084,79.089,249990000.0
2007-10-30 15:20:00,79.101,79.116,79.071,79.1,474230000.0
2007-10-30 15:25:00,79.07,79.095,79.043,79.048,538660000.0
2007-10-30 15:30:00,79.044,79.108,79.044,79.073,535170000.0
2007-10-30 15:35:00,79.051,79.1,79.028,79.063,537040000.0
2007-10-30 15:40:00,79.068,79.077,79.023,79.074,360920000.0
2007-10-30 15:45:00,79.061,79.061,79.016,79.039,298410000.0
2007-10-30 15:50:00,79.031,79.073,79.024,79.032,490480000.0
2007-10-30 15:55:00,79.041,79.069,79.007,79.01,362850000.0
2007-10-30 16:00:00,79.003,79.063,78.992,79.041,372030000.0
2007-10-30 16:05:00,79.028,79.045,78.949,78.949,406740000.0
2007-10-30 16:10:00,78.953,79.012,78.943,79.012,303540000.0
2007-10-30 16:15:00,79.014,79.015,78.974,79.006,363890000.0
2007-10-30 16:20:00,78.991,79.024,78.97,78.992,566750000.0
2007-10-30 16:25:00,79.004,79.033,78.97,79.033,460860000.0
2007-10-30 16:30:00,79.036,79.042,78.989,78.989,578010000.0
2007-10-30 16:35:00,79.0,79.045,78.977,78.977,402240000.0
2007-10-30 16:40:00,78.97,79.004,78.964,78.983,304710000.0
2007-10-30 16:45:00,79.008,79.029,78.979,78.991,474160000.0
2007-10-30 16:50:00,78.984,79.055,78.976,79.044,173540000.0
2007-10-30 16:55:00,79.048,79.081,79.029,79.04,299820000.0
2007-10-30 17:00:00,79.072,79.072,79.014,79.03,416960000.0
2007-10-30 17:05:00,79.054,79.062,79.0,79.011,303010000.0
2007-10-30 17:10:00,79.027,79.027,78.994,79.02,274110000.0
2007-10-30 17:15:00,79.036,79.036,78.993,79.023,353890000.0
2007-10-30 17:20:00,79.046,79.055,79.019,79.036,332100000.0
2007-10-30 17:25:00,79.018,79.034,78.981,78.981,213520000.0
2007-10-30 17:30:00,79.011,79.019,78.963,79.013,488380000.0
2007-10-30 17:35:00,79.002,79.038,78.975,78.99,305960000.0
2007-10-30 17:40:00,78.986,79.023,78.98,78.982,257930000.0
2007-10-30 17:45:00,79.026,79.034,78.98,79.011,463500000.0
2007-10-30 17:50:00,79.018,79.044,78.993,79.026,554630000.0
2007-10-30 17:55:00,78.996,79.037,78.976,79.016,337090000.0
2007-10-30 18:00:00,79.002,79.051,78.988,79.029,455760000.0
2007-10-30 18:05:00,79.009,79.046,78.984,79.017,327790000.0
2007-10-30 18:10:00,79.024,79.043,78.983,79.035,356080000.0
2007-10-30 18:15:00,79.019,79.062,79.0,79.001,391820000.0
2007-10-30 18:20:00,79.022,79.042,78.999,79.002,295470000.0
2007-10-30 18:25:00,78.99,79.04,78.99,79.0,346850000.0
2007-10-30 18:30:00,79.033,79.048,78.985,79.041,542120000.0
2007-10-30 18:35:00,79.045,79.051,78.997,79.03,364760000.0
2007-10-30 18:40:00,79.01,79.032,78.991,78.991,613590000.0
2007-10-30 18:45:00,79.028,79.028,78.983,79.0,417240000.0
2007-10-30 18:50:00,79.015,79.056,78.995,79.056,471870000.0
2007-10-30 18:55:00,79.031,79.081,79.015,79.081,500790000.0
2007-10-30 19:00:00,79.1,79.166,79.072,79.165,282890000.0
2007-10-30 19:05:00,79.196,79.227,79.117,79.13,553700000.0
2007-10-30 19:10:00,79.118,79.134,79.087,79.126,473140000.0
2007-10-30 19:15:00,79.133,79.161,79.099,79.156,294320000.0
2007-10-30 19:20:00,79.148,79.16,79.114,79.122,323900000.0
2007-10-30 19:25:00,79.113,79.151,79.113,79.132,514790000.0
2007-10-30 19:30:00,79.154,79.162,79.122,79.13,596690000.0
2007-10-30 19:35:00,79.122,79.152,79.109,79.146,571600000.0
2007-10-30 19:40:00,79.122,79.169,79.122,79.127,403140000.0
2007-10-30 19:45:00,79.168,79.172,79.127,79.142,248980000.0
2007-10-30 19:50:00,79.151,79.186,79.141,79.154,157390000.0
2007-10-30 19:55:00,79.164,79.192,79.14,79.151,166170000.0
2007-10-30 20:00:00,79.178,79.178,79.146,79.146,118950000.0
2007-10-30 20:05:00,79.123,79.153,79.109,79.109,523550000.0
2007-10-30 20:10:00,79.112,79.147,79.11,79.124,252160000.0
2007-10-30 20:15:00,79.15,79.15,79.1,79.1,311500000.0
2007-10-30 20:20:00,79.119,79.134,79.103,79.103,435460000.0
2007-10-30 20:25:00,79.111,79.139,79.092,79.092,347920000.0
2007-10-30 20:30:00,79.121,79.135,79.09,79.094,310070000.0
2007-10-30 20:35:00,79.109,79.134,79.09,79.131,369590000.0
2007-10-30 20:40:00,79.12,79.133,79.089,79.096,411390000.0
2007-10-30 20:45:00,79.131,79.133,79.086,79.089,284270000.0
2007-10-30 20:50:00,79.08,79.127,79.066,79.082,388150000.0
2007-10-30 20:55:00,79.08,79.081,79.041,79.041,412230000.0
2007-10-30 21:00:00,79.053,79.07,79.015,79.024,541630000.0
2007-10-30 21:05:00,79.018,79.045,79.008,79.026,310620000.0
2007-10-30 21:10:00,79.0,79.035,78.99,79.026,448520000.0
2007-10-30 21:15:00,79.025,79.061,78.998,79.039,418200000.0
2007-10-30 21:20:00,79.06,79.07,79.024,79.024,368550000.0
2007-10-30 21:25:00,79.027,79.063,79.017,79.037,464970000.0
2007-10-30 21:30:00,79.042,79.055,79.01,79.044,376080000.0
2007-10-30 21:35:00,79.016,79.057,79.013,79.013,442490000.0
2007-10-30 21:40:00,79.032,79.032,78.992,79.01,285140000.0
2007-10-30 21:45:00,79.044,79.06,78.998,79.055,392550000.0
2007-10-30 21:50:00,79.063,79.063,79.018,79.028,400920000.0
2007-10-30 21:55:00,79.017,79.035,78.996,79.026,423240000.0
2007-10-30 22:00:00,79.054,79.078,79.016,79.019,450360000.0
2007-10-30 22:05:00,79.008,79.072,79.008,79.049,400650000.0
2007-10-30 22:10:00,79.039,79.048,78.993,78.993,449160000.0
2007-10-30 22:15:00,79.022,79.031,78.979,78.981,513810000.0
2007-10-30 22:20:00,78.966,79.008,78.965,78.987,272470000.0
2007-10-30 22:25:00,79.0,79.033,78.98,78.995,291720000.0
2007-10-30 22:30:00,79.025,79.032,78.989,78.989,355770000.0
2007-10-30 22:35:00,78.995,79.037,78.987,79.007,272700000.0
2007-10-30 22:40:00,79.006,79.027,78.982,78.988,426840000.0
2007-10-30 22:45:00,79.033,79.033,78.977,79.0,301820000.0
2007-10-30 22:50:00,79.004,79.03,78.983,79.001,174220000.0
2007-10-30 22:55:00,78.989,79.034,78.982,78.989,311710000.0
2007-10-30 23:00:00,79.014,79.033,78.977,78.977,388400000.0
2007-10-30 23:05:00,78.986,79.021,78.976,78.98,139200000.0
2007-10-30 23:10:00,78.988,79.019,78.982,78.99,114920000.0
2007-10-30 23:15:00,79.016,79.016,78.977,78.991,268900000.0
2007-10-30 23:20:00,78.995,79.04,78.986,79.002,224860000.0
2007-10-30 23:25:00,78.989,79.017,78.979,78.985,319590000.0
2007-10-30 23:30:00,79.002,79.029,78.977,78.988,352570000.0
2007-10-30 23:35:00,78.98,79.017,78.98,78.991,266280000.0
2007-10-30 23:40:00,78.993,79.032,78.982,78.996,387630000.0
2007-10-30 23:45:00,79.04,79.04,78.999,79.001,362250000.0
2007-10-30 23:50:00,79.039,79.039,78.998,79.03,307380000.0
2007-10-30 23:55:00,78.997,79.036,78.982,78.988,470030000.0
2007-10-31 00:00:00,78.998,79.017,78.971,78.981,248730000.0
2007-10-31 00:05:00,78.968,79.021,78.967,78.981,289370000.0
2007-10-31 00:10:00,78.983,79.038,78.979,79.0,276980000.0
2007-10-31 00:15:00,79.034,79.034,78.989,78.999,261910000.0
2007-10-31 00:20:00,79.034,79.034,78.95,78.983,198020000.0
2007-10-31 00:25:00,78.968,79.006,78.968,79.0,226090000.0
2007-10-31 00:30:00,79.031,79.04,78.989,79.006,341710000.0
2007-10-31 00:35:00,79.0,79.072,79.0,79.036,311130000.0
2007-10-31 00:40:00,79.038,79.063,79.009,79.018,400600000.0
2007-10-31 00:45:00,79.057,79.057,79.008,79.015,119160000.0
2007-10-31 00:50:00,79.018,79.055,79.006,79.026,204060000.0
2007-10-31 00:55:00,79.036,79.06,79.011,79.03,531830000.0
2007-10-31 01:00:00,79.054,79.054,79.001,79.008,374780000.0
2007-10-31 01:05:00,79.039,79.051,79.008,79.019,270030000.0
2007-10-31 01:10:00,79.031,79.08,79.028,79.034,305650000.0
2007-10-31 01:15:00,79.061,79.061,79.022,79.055,266150000.0
2007-10-31 01:20:00,79.05,79.103,79.039,79.073,312670000.0
2007-10-31 01:25:00,79.059,79.097,79.059,79.091,136510000.0
2007-10-31 01:30:00,79.103,79.103,79.051,79.103,139660000.0
2007-10-31 01:35:00,79.073,79.076,79.049,79.069,321540000.0
2007-10-31 01:40:00,79.086,79.089,79.05,79.054,311850000.0
2007-10-31 01:45:00,79.092,79.125,79.068,79.106,574490000.0
2007-10-31 01:50:00,79.099,79.145,79.091,79.108,436690000.0
2007-10-31 01:55:00,79.095,79.134,79.095,79.101,296420000.0
2007-10-31 02:00:00,79.14,79.146,79.11,79.142,115000000.0
2007-10-31 02:05:00,79.099,79.138,79.088,79.113,458670000.0
2007-10-31 02:10:00,79.103,79.136,79.09,79.098,431110000.0
2007-10-31 02:15:00,79.132,79.132,79.087,79.087,98850000.0
2007-10-31 02:20:00,79.093,79.116,79.054,79.108,477910000.0
2007-10-31 02:25:00,79.119,79.124,79.08,79.087,265190000.0
2007-10-31 02:30:00,79.117,79.117,79.033,79.066,269330000.0
2007-10-31 02:35:00,79.058,79.115,79.044,79.056,444430000.0
2007-10-31 02:40:00,79.053,79.068,79.042,79.067,456620000.0
2007-10-31 02:45:00,79.102,79.102,79.051,79.073,607250000.0
2007-10-31 02:50:00,79.083,79.127,79.075,79.092,406140000.0
2007-10-31 02:55:00,79.099,79.103,79.061,79.069,313390000.0
2007-10-31 03:00:00,79.09,79.14,79.078,79.126,472650000.0
2007-10-31 03:05:00,79.105,79.153,79.103,79.123,301170000.0
2007-10-31 03:10:00,79.135,79.135,79.084,79.093,318040000.0
2007-10-31 03:15:00,79.102,79.129,79.057,79.067,317320000.0
2007-10-31 03:20:00,79.059,79.087,79.033,79.075,601070000.0
2007-10-31 03:25:00,79.037,79.085,79.037,79.05,402510000.0
2007-10-31 03:30:00,79.045,79.125,79.045,79.088,106600000.0
2007-10-31 03:35:00,79.08,79.116,79.064,79.067,307310000.0
2007-10-31 03:40:00,79.071,79.108,79.069,79.069,198780000.0
2007-10-31 03:45:00,79.114,79.123,79.088,79.115,136360000.0
2007-10-31 03:50:00,79.126,79.144,79.108,79.112,230120000.0
2007-10-31 03:55:00,79.106,79.164,79.106,79.126,515620000.0
2007-10-31 04:00:00,79.153,79.157,79.113,79.127,396600000.0
2007-10-31 04:05:00,79.12,79.159,79.111,79.121,315770000.0
2007-10-31 04:10:00,79.109,79.129,79.088,79.097,196780000.0
2007-10-31 04:15:00,79.129,79.141,79.086,79.108,218070000.0
2007-10-31 04:20:00,79.099,79.138,79.099,79.12,309330000.0
2007-10-31 04:25:00,79.112,79.163,79.112,79.127,245860000.0
2007-10-31 04:30:00,79.155,79.155,79.104,79.117,230890000.0
2007-10-31 04:35:00,79.089,79.132,79.089,79.1,443580000.0
2007-10-31 04:40:00,79.093,79.134,79.086,79.134,318420000.0
2007-10-31 04:45:00,79.14,79.143,79.091,79.099,558980000.0
2007-10-31 04:50:00,79.107,79.143,79.103,79.103,386370000.0
2007-10-31 04:55:00,79.114,79.138,79.09,79.132,187510000.0
2007-10-31 05:00:00,79.117,79.144,79.097,79.141,245550000.0
2007-10-31 05:05:00,79.111,79.154,79.105,79.121,491290000.0
2007-10-31 05:10:00,79.108,79.143,79.102,79.12,534850000.0
2007-10-31 05:15:00,79.157,79.158,79.106,79.119,559800000.0
2007-10-31 05:20:00,79.153,79.164,79.109,79.138,384940000.0
2007-10-31 05:25:00,79.126,79.174,79.126,79.131,359220000.0
2007-10-31 05:30:00,79.178,79.178,79.08,79.086,329110000.0
2007-10-31 05:35:00,79.098,79.143,79.096,79.121,224740000.0
2007-10-31 05:40:00,79.108,79.153,79.102,79.109,533550000.0
2007-10-31 05:45:00,79.139,79.144,79.095,79.133,229030000.0
2007-10-31 05:50:00,79.116,79.141,79.094,79.094,298240000.0
2007-10-31 05:55:00,79.099,79.133,79.094,79.104,542900000.0
2007-10-31 06:00:00,79.132,79.133,79.097,79.108,475400000.0
2007-10-31 06:05:00,79.121,79.162,79.114,79.115,358090000.0
2007-10-31 06:10:00,79.121,79.146,79.114,79.135,306320000.0
2007-10-31 06:15:00,79.113,79.148,79.099,79.11,286090000.0
2007-10-31 06:20:00,79.116,79.147,79.108,79.113,331160000.0
2007-10-31 06:25:00,79.12,79.151,79.112,79.129,317510000.0
2007-10-31 06:30:00,79.163,79.163,79.11,79.11,291590000.0
2007-10-31 06:35:00,79.103,79.144,79.1,79.117,415230000.0
2007-10-31 06:40:00,79.113,79.141,79.1,79.141,451670000.0
2007-10-31 06:45:00,79.145,79.146,79.106,79.146,376750000.0
2007-10-31 06:50:00,79.12,79.171,79.101,79.135,574690000.0
2007-10-31 06:55:00,79.107,79.147,79.092,79.101,359130000.0
2007-10-31 07:00:00,79.131,79.131,79.094,79.124,272650000.0
2007-10-31 07:05:00,79.108,79.137,79.101,79.127,301250000.0
2007-10-31 07:10:00,79.089,79.144,79.088,79.134,359360000.0
2007-10-31 07:15:00,79.135,79.153,79.081,79.081,428340000.0
2007-10-31 07:20:00,79.096,79.145,79.071,79.09,259480000.0
2007-10-31 07:25:00,79.097,79.132,79.074,79.085,491410000.0
2007-10-31 07:30:00,79.121,79.121,79.054,79.068,530700000.0
2007-10-31 07:35:00,79.074,79.116,79.053,79.073,535350000.0
2007-10-31 07:40:00,79.074,79.1,79.059,79.066,543620000.0
2007-10-31 07:45:00,79.108,79.108,79.047,79.068,356410000.0
2007-10-31 07:50:00,79.068,79.103,79.02,79.084,405130000.0
2007-10-31 07:55:00,79.059,79.096,79.053,79.077,525990000.0
2007-10-31 08:00:00,79.103,79.103,79.041,79.067,530250000.0
2007-10-31 08:05:00,79.059,79.084,79.018,79.035,538050000.0
2007-10-31 08:10:00,79.02,79.051,78.977,79.029,360500000.0
2007-10-31 08:15:00,79.014,79.074,79.003,79.008,299810000.0
2007-10-31 08:20:00,79.005,79.093,79.005,79.078,268190000.0
2007-10-31 08:25:00,79.095,79.114,79.062,79.091,405040000.0
2007-10-31 08:30:00,79.113,79.133,79.06,79.083,436210000.0
2007-10-31 08:35:00,79.102,79.11,79.057,79.08,547100000.0
2007-10-31 08:40:00,79.091,79.139,79.081,79.118,330910000.0
2007-10-31 08:45:00,79.153,79.153,79.082,79.101,376710000.0
2007-10-31 08:50:00,79.092,79.141,79.051,79.08,406010000.0
2007-10-31 08:55:00,79.066,79.11,79.038,79.076,306620000.0
2007-10-31 09:00:00,79.098,79.1,79.054,79.058,489950000.0
2007-10-31 09:05:00,79.049,79.103,79.049,79.095,269400000.0
2007-10-31 09:10:00,79.092,79.158,79.092,79.125,304360000.0
2007-10-31 09:15:00,79.152,79.152,79.111,79.116,322710000.0
2007-10-31 09:20:00,79.107,79.147,79.096,79.146,414740000.0
2007-10-31 09:25:00,79.106,79.142,79.093,79.142,141840000.0
2007-10-31 09:30:00,79.123,79.152,79.102,79.102,244820000.0
2007-10-31 09:35:00,79.112,79.163,79.103,79.129,296650000.0
2007-10-31 09:40:00,79.134,79.164,79.112,79.119,249270000.0
2007-10-31 09:45:00,79.154,79.17,79.109,79.116,299460000.0
2007-10-31 09:50:00,79.118,79.168,79.111,79.116,386190000.0
2007-10-31 09:55:00,79.144,79.144,79.093,79.108,361040000.0
2007-10-31 10:00:00,79.154,79.204,79.12,79.204,446240000.0
2007-10-31 10:05:00,79.172,79.244,79.172,79.194,374470000.0
2007-10-31 10:10:00,79.172,79.215,79.159,79.198,409380000.0
2007-10-31 10:15:00,79.226,79.243,79.193,79.217,479300000.0
2007-10-31 10:20:00,79.232,79.261,79.182,79.254,302270000.0
2007-10-31 10:25:00,79.244,79.373,79.239,79.28,416580000.0
2007-10-31 10:30:00,79.288,79.374,79.262,79.294,341170000.0
2007-10-31 10:35:00,79.261,79.319,79.244,79.27,309720000.0
2007-10-31 10:40:00,79.281,79.35,79.276,79.307,425970000.0
2007-10-31 10:45:00,79.353,79.424,79.316,79.409,295480000.0
2007-10-31 10:50:00,79.397,79.44,79.373,79.373,280850000.0
2007-10-31 10:55:00,79.374,79.423,79.356,79.361,449090000.0
2007-10-31 11:00:00,79.395,79.395,79.308,79.363,413470000.0
2007-10-31 11:05:00,79.345,79.392,79.333,79.392,182140000.0
2007-10-31 11:10:00,79.373,79.463,79.372,79.463,464560000.0
2007-10-31 11:15:00,79.467,79.467,79.398,79.426,551920000.0
2007-10-31 11:20:00,79.403,79.443,79.396,79.396,356940000.0
2007-10-31 11:25:00,79.382,79.451,79.382,79.43,459050000.0
2007-10-31 11:30:00,79.465,79.493,79.436,79.47,358460000.0
2007-10-31 11:35:00,79.463,79.517,79.441,79.459,390990000.0
2007-10-31 11:40:00,79.451,79.492,79.426,79.43,404560000.0
2007-10-31 11:45:00,79.453,79.486,79.426,79.469,325870000.0
2007-10-31 11:50:00,79.442,79.51,79.434,79.464,309530000.0
2007-10-31 11:55:00,79.475,79.535,79.471,79.517,514850000.0
2007-10-31 12:00:00,79.522,79.522,79.455,79.484,526490000.0
2007-10-31 12:05:00,79.467,79.516,79.448,79.481,490600000.0
2007-10-31 12:10:00,79.473,79.512,79.464,79.47,414660000.0
2007-10-31 12:15:00,79.505,79.505,79.45,79.489,307430000.0
2007-10-31 12:20:00,79.472,79.493,79.444,79.462,306080000.0
2007-10-31 12:25:00,79.452,79.465,79.428,79.445,271080000.0
2007-10-31 12:30:00,79.482,79.493,79.433,79.433,474000000.0
2007-10-31 12:35:00,79.424,79.452,79.39,79.39,347440000.0
2007-10-31 12:40:00,79.399,79.453,79.392,79.453,192940000.0
2007-10-31 12:45:00,79.444,79.453,79.401,79.422,514000000.0
2007-10-31 12:50:00,79.41,79.473,79.41,79.422,336240000.0
2007-10-31 12:55:00,79.448,79.477,79.409,79.454,261420000.0
2007-10-31 13:00:00,79.428,79.457,79.401,79.401,482030000.0
2007-10-31 13:05:00,79.405,79.462,79.399,79.439,559570000.0
2007-10-31 13:10:00,79.439,79.464,79.425,79.44,336070000.0
2007-10-31 13:15:00,79.473,79.499,79.431,79.47,482030000.0
2007-10-31 13:20:00,79.461,79.504,79.46,79.472,361800000.0
2007-10-31 13:25:00,79.477,79.489,79.443,79.45,381470000.0
2007-10-31 13:30:00,79.475,79.484,79.434,79.45,412050000.0
2007-10-31 13:35:00,79.457,79.492,79.446,79.461,315390000.0
2007-10-31 13:40:00,79.468,79.495,79.443,79.47,369460000.0
2007-10-31 13:45:00,79.503,79.503,79.403,79.403,585550000.0
2007-10-31 13:50:00,79.406,79.421,79.373,79.406,451330000.0
2007-10-31 13:55:00,79.398,79.424,79.381,79.398,573190000.0
2007-10-31 14:00:00,79.429,79.452,79.395,79.411,388970000.0
2007-10-31 14:05:00,79.421,79.453,79.379,79.383,320980000.0
2007-10-31 14:10:00,79.404,79.447,79.381,79.425,252060000.0
2007-10-31 14:15:00,79.442,79.598,79.43,79.588,471030000.0
2007-10-31 14:20:00,79.583,79.629,79.53,79.53,520640000.0
2007-10-31 14:25:00,79.538,79.563,79.523,79.536,520430000.0
2007-10-31 14:30:00,79.54,79.58,79.514,79.521,524100000.0
2007-10-31 14:35:00,79.541,79.601,79.538,79.558,357950000.0
2007-10-31 14:40:00,79.563,79.595,79.546,79.564,445060000.0
2007-10-31 14:45:00,79.62,79.62,79.532,79.532,470290000.0
2007-10-31 14:50:00,79.546,79.591,79.531,79.541,571260000.0
2007-10-31 14:55:00,79.543,79.584,79.523,79.567,376230000.0
2007-10-31 15:00:00,79.599,79.614,79.511,79.511,328000000.0
2007-10-31 15:05:00,79.519,79.54,79.437,79.458,349400000.0
2007-10-31 15:10:00,79.468,79.513,79.444,79.491,419020000.0
2007-10-31 15:15:00,79.516,79.538,79.473,79.51,260890000.0
2007-10-31 15:20:00,79.516,79.541,79.496,79.512,483060000.0
2007-10-31 15:25:00,79.516,79.561,79.51,79.533,437090000.0
2007-10-31 15:30:00,79.562,79.578,79.539,79.548,509620000.0
2007-10-31 15:35:00,79.541,79.593,79.541,79.568,516320000.0
2007-10-31 15:40:00,79.56,79.594,79.512,79.542,351870000.0
2007-10-31 15:45:00,79.559,79.571,79.521,79.532,277570000.0
2007-10-31 15:50:00,79.52,79.553,79.503,79.518,486030000.0
2007-10-31 15:55:00,79.53,79.583,79.523,79.569,342650000.0
2007-10-31 16:00:00,79.563,79.597,79.553,79.558,366610000.0
2007-10-31 16:05:00,79.566,79.594,79.555,79.573,389420000.0
2007-10-31 16:10:00,79.578,79.611,79.564,79.602,305110000.0
2007-10-31 16:15:00,79.62,79.632,79.582,79.614,362960000.0
2007-10-31 16:20:00,79.596,79.614,79.568,79.593,542160000.0
2007-10-31 16:25:00,79.596,79.644,79.589,79.635,462090000.0
2007-10-31 16:30:00,79.653,79.666,79.607,79.666,566950000.0
2007-10-31 16:35:00,79.654,79.683,79.637,79.644,380450000.0
2007-10-31 16:40:00,79.646,79.674,79.637,79.674,330010000.0
2007-10-31 16:45:00,79.693,79.693,79.632,79.635,467790000.0
2007-10-31 16:50:00,79.663,79.664,79.622,79.643,246750000.0
2007-10-31 16:55:00,79.624,79.674,79.624,79.638,307740000.0
2007-10-31 17:00:00,79.652,79.652,79.612,79.623,413820000.0
2007-10-31 17:05:00,79.641,79.668,79.612,79.621,305600000.0
2007-10-31 17:10:00,79.609,79.662,79.609,79.643,281880000.0
2007-10-31 17:15:00,79.67,79.67,79.599,79.616,453440000.0
2007-10-31 17:20:00,79.59,79.651,79.59,79.645,305760000.0
2007-10-31 17:25:00,79.654,79.668,79.613,79.642,209320000.0
2007-10-31 17:30:00,79.632,79.698,79.632,79.673,514840000.0
2007-10-31 17:35:00,79.68,79.702,79.651,79.686,307680000.0
2007-10-31 17:40:00,79.669,79.735,79.666,79.695,253550000.0
2007-10-31 17:45:00,79.706,79.736,79.613,79.613,491290000.0
2007-10-31 17:50:00,79.625,79.671,79.604,79.643,543680000.0
2007-10-31 17:55:00,79.673,79.673,79.499,79.53,329870000.0
2007-10-31 18:00:00,79.552,79.588,79.521,79.542,470260000.0
2007-10-31 18:05:00,79.552,79.559,79.496,79.53,358740000.0
2007-10-31 18:10:00,79.533,79.539,79.491,79.524,365920000.0
2007-10-31 18:15:00,79.542,79.542,79.486,79.49,388200000.0
2007-10-31 18:20:00,79.515,79.522,79.482,79.517,302480000.0
2007-10-31 18:25:00,79.483,79.535,79.483,79.509,344250000.0
2007-10-31 18:30:00,79.522,79.54,79.498,79.513,555550000.0
2007-10-31 18:35:00,79.508,79.572,79.494,79.514,473370000.0
2007-10-31 18:40:00,79.525,79.545,79.443,79.466,585220000.0
2007-10-31 18:45:00,79.482,79.538,79.462,79.501,394910000.0
2007-10-31 18:50:00,79.493,79.538,79.479,79.489,423180000.0
2007-10-31 18:55:00,79.48,79.5,79.46,79.46,455440000.0
2007-10-31 19:00:00,79.5,79.543,79.479,79.514,240200000.0
2007-10-31 19:05:00,79.524,79.532,79.454,79.487,514810000.0
2007-10-31 19:10:00,79.479,79.494,79.449,79.478,469250000.0
2007-10-31 19:15:00,79.482,79.484,79.443,79.474,281240000.0
2007-10-31 19:20:00,79.468,79.497,79.445,79.482,290570000.0
2007-10-31 19:25:00,79.451,79.47,79.43,79.45,493530000.0
2007-10-31 19:30:00,79.471,79.475,79.431,79.433,556300000.0
2007-10-31 19:35:00,79.43,79.503,79.43,79.441,521680000.0
2007-10-31 19:40:00,79.45,79.481,79.431,79.443,481270000.0
2007-10-31 19:45:00,79.463,79.476,79.433,79.438,276920000.0
2007-10-31 19:50:00,79.446,79.473,79.434,79.439,176560000.0
2007-10-31 19:55:00,79.44,79.474,79.431,79.474,160270000.0
2007-10-31 20:00:00,79.473,79.509,79.46,79.48,143930000.0
2007-10-31 20:05:00,79.492,79.525,79.429,79.478,552170000.0
2007-10-31 20:10:00,79.451,79.512,79.426,79.486,280620000.0
2007-10-31 20:15:00,79.488,79.498,79.28,79.433,327340000.0
2007-10-31 20:20:00,79.414,79.436,79.312,79.355,446550000.0
2007-10-31 20:25:00,79.319,79.401,79.313,79.367,382150000.0
2007-10-31 20:30:00,79.404,79.52,79.388,79.505,308880000.0
2007-10-31 20:35:00,79.517,79.543,79.476,79.48,377470000.0
2007-10-31 20:40:00,79.468,79.538,79.422,79.519,404240000.0
2007-10-31 20:45:00,79.54,79.644,79.517,79.601,319320000.0
2007-10-31 20:50:00,79.611,79.652,79.596,79.626,492690000.0
2007-10-31 20:55:00,79.616,79.741,79.611,79.664,426630000.0
2007-10-31 21:00:00,79.669,79.707,79.621,79.621,546430000.0
2007-10-31 21:05:00,79.615,79.695,79.588,79.613,310510000.0
2007-10-31 21:10:00,79.643,79.667,79.604,79.645,441640000.0
2007-10-31 21:15:00,79.642,79.698,79.597,79.668,404620000.0
2007-10-31 21:20:00,79.631,79.718,79.6,79.616,389200000.0
2007-10-31 21:25:00,79.618,79.722,79.618,79.685,473390000.0
2007-10-31 21:30:00,79.685,79.685,79.612,79.623,376600000.0
2007-10-31 21:35:00,79.624,79.681,79.624,79.641,454010000.0
2007-10-31 21:40:00,79.653,79.682,79.641,79.682,300910000.0
2007-10-31 21:45:00,79.658,79.691,79.619,79.625,386530000.0
2007-10-31 21:50:00,79.636,79.678,79.626,79.626,215510000.0
2007-10-31 21:55:00,79.629,79.691,79.624,79.662,431920000.0
2007-10-31 22:00:00,79.71,79.71,79.637,79.651,437950000.0
2007-10-31 22:05:00,79.637,79.679,79.611,79.644,403030000.0
2007-10-31 22:10:00,79.643,79.695,79.638,79.641,441170000.0
2007-10-31 22:15:00,79.651,79.699,79.646,79.658,495110000.0
2007-10-31 22:20:00,79.66,79.705,79.649,79.7,202050000.0
2007-10-31 22:25:00,79.65,79.715,79.646,79.658,326640000.0
2007-10-31 22:30:00,79.714,79.716,79.675,79.687,289170000.0
2007-10-31 22:35:00,79.721,79.739,79.687,79.687,280720000.0
2007-10-31 22:40:00,79.677,79.712,79.611,79.611,436140000.0
2007-10-31 22:45:00,79.645,79.682,79.609,79.653,309830000.0
2007-10-31 22:50:00,79.658,79.749,79.658,79.686,184700000.0
2007-10-31 22:55:00,79.687,79.721,79.673,79.678,151960000.0
2007-10-31 23:00:00,79.718,79.718,79.58,79.583,407770000.0
2007-10-31 23:05:00,79.595,79.624,79.566,79.571,143940000.0
2007-10-31 23:10:00,79.574,79.618,79.555,79.576,170430000.0
2007-10-31 23:15:00,79.621,79.621,79.548,79.601,200410000.0
2007-10-31 23:20:00,79.567,79.613,79.565,79.573,166850000.0
2007-10-31 23:25:00,79.617,79.617,79.549,79.549,142130000.0
2007-10-31 23:30:00,79.564,79.608,79.556,79.602,268350000.0
2007-10-31 23:35:00,79.576,79.611,79.552,79.57,396220000.0
2007-10-31 23:40:00,79.559,79.583,79.539,79.546,302500000.0
2007-10-31 23:45:00,79.579,79.59,79.576,79.583,75900000.0
2007-10-31 23:50:00,79.558,79.604,79.543,79.543,397450000.0
2007-10-31 23:55:00,79.543,79.547,79.491,79.491,480100000.0
2007-11-01 00:00:00,79.524,79.547,79.494,79.531,261480000.0
2007-11-01 00:05:00,79.536,79.544,79.501,79.501,413890000.0
2007-11-01 00:10:00,79.496,79.522,79.481,79.481,252350000.0
2007-11-01 00:15:00,79.504,79.514,79.484,79.485,134200000.0
2007-11-01 00:20:00,79.503,79.509,79.47,79.501,193780000.0
2007-11-01 00:25:00,79.464,79.48,79.439,79.456,378180000.0
2007-11-01 00:30:00,79.486,79.531,79.45,79.471,272590000.0
2007-11-01 00:35:00,79.478,79.53,79.468,79.494,305440000.0
2007-11-01 00:40:00,79.498,79.586,79.496,79.569,512750000.0
2007-11-01 00:45:00,79.585,79.603,79.559,79.583,165330000.0
2007-11-01 00:50:00,79.604,79.604,79.561,79.568,145250000.0
2007-11-01 00:55:00,79.578,79.62,79.578,79.598,388140000.0
2007-11-01 01:00:00,79.633,79.664,79.61,79.619,386700000.0
2007-11-01 01:05:00,79.643,79.654,79.588,79.639,212970000.0
2007-11-01 01:10:00,79.648,79.68,79.601,79.601,381500000.0
2007-11-01 01:15:00,79.631,79.636,79.592,79.629,267340000.0
2007-11-01 01:20:00,79.636,79.678,79.603,79.603,321010000.0
2007-11-01 01:25:00,79.59,79.616,79.572,79.572,382030000.0
2007-11-01 01:30:00,79.614,79.614,79.565,79.565,142850000.0
2007-11-01 01:35:00,79.547,79.596,79.544,79.588,494560000.0
2007-11-01 01:40:00,79.557,79.593,79.556,79.574,545900000.0
2007-11-01 01:45:00,79.613,79.625,79.564,79.589,567960000.0
2007-11-01 01:50:00,79.577,79.626,79.574,79.616,555580000.0
2007-11-01 01:55:00,79.596,79.653,79.585,79.616,210490000.0
2007-11-01 02:00:00,79.635,79.646,79.609,79.641,221900000.0
2007-11-01 02:05:00,79.645,79.677,79.632,79.632,455660000.0
2007-11-01 02:10:00,79.637,79.654,79.604,79.654,437750000.0
2007-11-01 02:15:00,79.74,79.74,79.618,79.672,181770000.0
2007-11-01 02:20:00,79.644,79.724,79.642,79.684,459150000.0
2007-11-01 02:25:00,79.69,79.715,79.66,79.683,205010000.0
2007-11-01 02:30:00,79.73,79.73,79.687,79.692,237420000.0
2007-11-01 02:35:00,79.695,79.715,79.664,79.692,457600000.0
2007-11-01 02:40:00,79.68,79.706,79.67,79.687,448500000.0
2007-11-01 02:45:00,79.724,79.748,79.691,79.695,601260000.0
2007-11-01 02:50:00,79.707,79.762,79.704,79.727,409960000.0
2007-11-01 02:55:00,79.731,79.765,79.709,79.716,306650000.0
2007-11-01 03:00:00,79.728,79.734,79.706,79.706,443770000.0
2007-11-01 03:05:00,79.715,79.733,79.686,79.687,319990000.0
2007-11-01 03:10:00,79.695,79.695,79.643,79.649,127340000.0
2007-11-01 03:15:00,79.671,79.68,79.625,79.646,322530000.0
2007-11-01 03:20:00,79.673,79.677,79.63,79.666,424560000.0
2007-11-01 03:25:00,79.645,79.665,79.625,79.64,313260000.0
2007-11-01 03:30:00,79.66,79.66,79.61,79.615,121020000.0
2007-11-01 03:35:00,79.61,79.699,79.61,79.612,187500000.0
2007-11-01 03:40:00,79.595,79.623,79.581,79.581,324930000.0
2007-11-01 03:45:00,79.634,79.707,79.556,79.586,128140000.0
2007-11-01 03:50:00,79.578,79.65,79.578,79.592,339390000.0
2007-11-01 03:55:00,79.582,79.609,79.57,79.589,353900000.0
2007-11-01 04:00:00,79.697,79.697,79.572,79.579,415080000.0
2007-11-01 04:05:00,79.572,79.623,79.568,79.583,309420000.0
2007-11-01 04:10:00,79.596,79.598,79.589,79.59,82120000.0
2007-11-01 04:15:00,79.635,79.637,79.578,79.602,174840000.0
2007-11-01 04:20:00,79.643,79.643,79.579,79.597,179820000.0
2007-11-01 04:25:00,79.592,79.637,79.592,79.618,266900000.0
2007-11-01 04:30:00,79.649,79.649,79.619,79.639,109950000.0
2007-11-01 04:35:00,79.646,79.646,79.604,79.628,345490000.0
2007-11-01 04:40:00,79.613,79.637,79.603,79.611,500810000.0
2007-11-01 04:45:00,79.632,79.639,79.58,79.58,483970000.0
2007-11-01 04:50:00,79.568,79.614,79.568,79.598,284780000.0
2007-11-01 04:55:00,79.599,79.665,79.599,79.609,332730000.0
2007-11-01 05:00:00,79.647,79.657,79.613,79.642,206080000.0
2007-11-01 05:05:00,79.61,79.666,79.61,79.649,410650000.0
2007-11-01 05:10:00,79.655,79.657,79.649,79.65,131460000.0
2007-11-01 05:15:00,79.663,79.665,79.614,79.618,549820000.0
2007-11-01 05:20:00,79.627,79.659,79.623,79.647,328130000.0
2007-11-01 05:25:00,79.633,79.672,79.602,79.633,356480000.0
2007-11-01 05:30:00,79.633,79.666,79.615,79.651,259870000.0
2007-11-01 05:35:00,79.621,79.674,79.621,79.661,227240000.0
2007-11-01 05:40:00,79.652,79.683,79.637,79.676,414230000.0
2007-11-01 05:45:00,79.686,79.686,79.616,79.643,273960000.0
2007-11-01 05:50:00,79.613,79.635,79.586,79.601,317410000.0
2007-11-01 05:55:00,79.601,79.643,79.592,79.606,525520000.0
2007-11-01 06:00:00,79.641,79.66,79.621,79.639,392440000.0
2007-11-01 06:05:00,79.619,79.653,79.577,79.6,349570000.0
2007-11-01 06:10:00,79.623,79.623,79.573,79.58,474820000.0
2007-11-01 06:15:00,79.605,79.633,79.592,79.613,350670000.0
2007-11-01 06:20:00,79.611,79.631,79.581,79.591,322350000.0
2007-11-01 06:25:00,79.58,79.624,79.559,79.588,412440000.0
2007-11-01 06:30:00,79.603,79.606,79.573,79.599,204810000.0
2007-11-01 06:35:00,79.568,79.595,79.546,79.585,409510000.0
2007-11-01 06:40:00,79.557,79.589,79.522,79.576,532820000.0
2007-11-01 06:45:00,79.577,79.577,79.531,79.552,339110000.0
2007-11-01 06:50:00,79.578,79.611,79.543,79.611,586890000.0
2007-11-01 06:55:00,79.576,79.634,79.576,79.599,349940000.0
2007-11-01 07:00:00,79.632,79.632,79.577,79.586,288730000.0
2007-11-01 07:05:00,79.615,79.635,79.589,79.635,229940000.0
2007-11-01 07:10:00,79.601,79.643,79.601,79.632,360880000.0
2007-11-01 07:15:00,79.642,79.646,79.609,79.646,268410000.0
2007-11-01 07:20:00,79.648,79.678,79.628,79.667,200040000.0
2007-11-01 07:25:00,79.647,79.684,79.628,79.628,378080000.0
2007-11-01 07:30:00,79.655,79.677,79.631,79.67,427340000.0
2007-11-01 07:35:00,79.643,79.691,79.619,79.626,524400000.0
2007-11-01 07:40:00,79.61,79.643,79.607,79.626,387880000.0
2007-11-01 07:45:00,79.66,79.669,79.608,79.623,286150000.0
2007-11-01 07:50:00,79.629,79.698,79.62,79.69,397990000.0
2007-11-01 07:55:00,79.619,79.666,79.618,79.62,460620000.0
2007-11-01 08:00:00,79.651,79.68,79.631,79.667,554760000.0
2007-11-01 08:05:00,79.66,79.66,79.61,79.61,410100000.0
2007-11-01 08:10:00,79.619,79.651,79.61,79.616,390620000.0
2007-11-01 08:15:00,79.635,79.643,79.597,79.611,283150000.0
2007-11-01 08:20:00,79.603,79.64,79.592,79.61,256270000.0
2007-11-01 08:25:00,79.604,79.627,79.583,79.609,397340000.0
2007-11-01 08:30:00,79.628,79.675,79.594,79.658,434870000.0
2007-11-01 08:35:00,79.652,79.698,79.634,79.672,521220000.0
2007-11-01 08:40:00,79.664,79.738,79.664,79.709,318920000.0
2007-11-01 08:45:00,79.734,79.734,79.675,79.701,343830000.0
2007-11-01 08:50:00,79.691,79.732,79.664,79.687,381540000.0
2007-11-01 08:55:00,79.703,79.712,79.654,79.663,317460000.0
2007-11-01 09:00:00,79.685,79.685,79.644,79.681,474350000.0
2007-11-01 09:05:00,79.659,79.697,79.653,79.682,269190000.0
2007-11-01 09:10:00,79.682,79.707,79.67,79.686,293170000.0
2007-11-01 09:15:00,79.702,79.716,79.663,79.669,300730000.0
2007-11-01 09:20:00,79.66,79.721,79.654,79.685,389500000.0
2007-11-01 09:25:00,79.69,79.762,79.683,79.746,172180000.0
2007-11-01 09:30:00,79.74,79.781,79.72,79.752,255770000.0
2007-11-01 09:35:00,79.756,79.763,79.67,79.695,288040000.0
2007-11-01 09:40:00,79.704,79.723,79.679,79.716,199520000.0
2007-11-01 09:45:00,79.734,79.734,79.69,79.71,299600000.0
2007-11-01 09:50:00,79.733,79.759,79.695,79.759,279230000.0
2007-11-01 09:55:00,79.742,79.774,79.717,79.756,402670000.0
2007-11-01 10:00:00,79.787,79.805,79.756,79.805,454620000.0
2007-11-01 10:05:00,79.771,79.862,79.766,79.847,378320000.0
2007-11-01 10:10:00,79.84,79.844,79.795,79.818,401800000.0
2007-11-01 10:15:00,79.852,79.852,79.762,79.817,491930000.0
2007-11-01 10:20:00,79.823,79.845,79.777,79.818,295590000.0
2007-11-01 10:25:00,79.789,79.861,79.772,79.829,422630000.0
2007-11-01 10:30:00,79.849,79.86,79.787,79.824,350130000.0
2007-11-01 10:35:00,79.806,79.841,79.764,79.764,308280000.0
2007-11-01 10:40:00,79.747,79.804,79.738,79.79,423400000.0
2007-11-01 10:45:00,79.823,79.824,79.777,79.792,276160000.0
2007-11-01 10:50:00,79.8,79.833,79.774,79.774,281320000.0
2007-11-01 10:55:00,79.759,79.781,79.74,79.765,446130000.0
2007-11-01 11:00:00,79.79,79.794,79.75,79.757,398330000.0
2007-11-01 11:05:00,79.756,79.807,79.754,79.799,188370000.0
2007-11-01 11:10:00,79.778,79.812,79.767,79.785,449660000.0
2007-11-01 11:15:00,79.811,79.817,79.787,79.809,550090000.0
2007-11-01 11:20:00,79.796,79.871,79.791,79.832,365570000.0
2007-11-01 11:25:00,79.837,79.862,79.802,79.804,467800000.0
2007-11-01 11:30:00,79.835,79.849,79.79,79.806,342690000.0
2007-11-01 11:35:00,79.834,79.843,79.794,79.821,363030000.0
2007-11-01 11:40:00,79.81,79.873,79.785,79.785,403820000.0
2007-11-01 11:45:00,79.831,79.857,79.784,79.809,319180000.0
2007-11-01 11:50:00,79.8,79.836,79.782,79.814,199210000.0
2007-11-01 11:55:00,79.857,79.857,79.811,79.843,311780000.0
2007-11-01 12:00:00,79.844,79.844,79.807,79.819,526330000.0
2007-11-01 12:05:00,79.809,79.853,79.783,79.852,501250000.0
2007-11-01 12:10:00,79.847,79.864,79.819,79.846,429590000.0
2007-11-01 12:15:00,79.865,79.873,79.81,79.845,309860000.0
2007-11-01 12:20:00,79.836,79.869,79.818,79.844,290260000.0
2007-11-01 12:25:00,79.834,79.851,79.784,79.785,285800000.0
2007-11-01 12:30:00,79.833,79.853,79.78,79.811,460400000.0
2007-11-01 12:35:00,79.817,79.864,79.811,79.845,335210000.0
2007-11-01 12:40:00,79.821,79.852,79.815,79.834,97850000.0
2007-11-01 12:45:00,79.863,79.863,79.812,79.845,508880000.0
2007-11-01 12:50:00,79.8,79.867,79.8,79.827,313850000.0
2007-11-01 12:55:00,79.84,79.864,79.822,79.836,201860000.0
2007-11-01 13:00:00,79.852,79.871,79.81,79.824,480370000.0
2007-11-01 13:05:00,79.83,79.892,79.822,79.854,542790000.0
2007-11-01 13:10:00,79.864,79.914,79.863,79.867,323740000.0
2007-11-01 13:15:00,79.895,79.921,79.871,79.896,379410000.0
2007-11-01 13:20:00,79.884,79.902,79.861,79.873,364830000.0
2007-11-01 13:25:00,79.861,79.922,79.843,79.858,297900000.0
2007-11-01 13:30:00,79.891,79.924,79.855,79.915,400690000.0
2007-11-01 13:35:00,79.906,79.973,79.873,79.924,289040000.0
2007-11-01 13:40:00,79.931,79.952,79.91,79.916,355630000.0
2007-11-01 13:45:00,79.901,79.984,79.893,79.965,540590000.0
2007-11-01 13:50:00,79.975,80.053,79.966,80.031,440940000.0
2007-11-01 13:55:00,79.996,80.024,79.975,80.017,575980000.0
2007-11-01 14:00:00,80.028,80.028,79.973,79.978,281260000.0
2007-11-01 14:05:00,79.971,79.992,79.871,79.892,312320000.0
2007-11-01 14:10:00,79.909,79.909,79.786,79.799,247280000.0
2007-11-01 14:15:00,79.832,79.89,79.744,79.749,490760000.0
2007-11-01 14:20:00,79.75,79.792,79.738,79.743,544260000.0
2007-11-01 14:25:00,79.728,79.738,79.659,79.687,539030000.0
2007-11-01 14:30:00,79.668,79.757,79.649,79.689,529180000.0
2007-11-01 14:35:00,79.709,79.729,79.572,79.572,363890000.0
2007-11-01 14:40:00,79.545,79.607,79.523,79.534,444820000.0
2007-11-01 14:45:00,79.568,79.568,79.36,79.371,487710000.0
2007-11-01 14:50:00,79.399,79.468,79.371,79.412,593180000.0
2007-11-01 14:55:00,79.399,79.545,79.385,79.529,370280000.0
2007-11-01 15:00:00,79.493,79.55,79.472,79.54,337780000.0
2007-11-01 15:05:00,79.517,79.539,79.396,79.428,355230000.0
2007-11-01 15:10:00,79.424,79.519,79.424,79.513,420000000.0
2007-11-01 15:15:00,79.531,79.531,79.457,79.462,258840000.0
2007-11-01 15:20:00,79.47,79.502,79.464,79.487,499910000.0
2007-11-01 15:25:00,79.472,79.53,79.472,79.478,515380000.0
2007-11-01 15:30:00,79.524,79.524,79.444,79.453,539270000.0
2007-11-01 15:35:00,79.472,79.472,79.185,79.222,538650000.0
2007-11-01 15:40:00,79.196,79.292,79.174,79.268,342820000.0
2007-11-01 15:45:00,79.291,79.291,79.111,79.122,297020000.0
2007-11-01 15:50:00,79.115,79.221,79.115,79.192,490570000.0
2007-11-01 15:55:00,79.216,79.23,79.168,79.191,369230000.0
2007-11-01 16:00:00,79.206,79.226,79.008,79.044,371830000.0
2007-11-01 16:05:00,79.023,79.043,78.974,79.036,398730000.0
2007-11-01 16:10:00,79.026,79.028,78.875,78.918,302880000.0
2007-11-01 16:15:00,78.953,78.953,78.874,78.909,364060000.0
2007-11-01 16:20:00,78.921,78.992,78.909,78.986,568850000.0
2007-11-01 16:25:00,79.004,79.114,78.997,79.073,459890000.0
2007-11-01 16:30:00,79.062,79.139,79.056,79.096,580680000.0
2007-11-01 16:35:00,79.091,79.204,79.091,79.204,420500000.0
2007-11-01 16:40:00,79.219,79.219,79.163,79.171,316420000.0
2007-11-01 16:45:00,79.205,79.205,79.116,79.116,475500000.0
2007-11-01 16:50:00,79.109,79.168,79.075,79.094,262110000.0
2007-11-01 16:55:00,79.091,79.206,79.086,79.2,319200000.0
2007-11-01 17:00:00,79.177,79.195,79.116,79.147,421720000.0
2007-11-01 17:05:00,79.123,79.15,79.077,79.144,313310000.0
2007-11-01 17:10:00,79.115,79.18,79.114,79.173,293820000.0
2007-11-01 17:15:00,79.194,79.2,79.154,79.178,472140000.0
2007-11-01 17:20:00,79.173,79.213,79.165,79.17,345920000.0
2007-11-01 17:25:00,79.178,79.26,79.176,79.248,216970000.0
2007-11-01 17:30:00,79.243,79.243,79.133,79.141,524640000.0
2007-11-01 17:35:00,79.177,79.192,79.133,79.133,333400000.0
2007-11-01 17:40:00,79.123,79.163,79.04,79.063,269260000.0
2007-11-01 17:45:00,79.091,79.115,79.048,79.104,478440000.0
2007-11-01 17:50:00,79.084,79.14,79.084,79.121,587090000.0
2007-11-01 17:55:00,79.129,79.183,79.103,79.183,349980000.0
2007-11-01 18:00:00,79.196,79.211,79.157,79.211,486390000.0
2007-11-01 18:05:00,79.207,79.268,79.186,79.267,380880000.0
2007-11-01 18:10:00,79.23,79.3,79.219,79.27,364050000.0
2007-11-01 18:15:00,79.303,79.339,79.222,79.301,404520000.0
2007-11-01 18:20:00,79.294,79.463,79.294,79.463,303240000.0
2007-11-01 18:25:00,79.44,79.472,79.375,79.381,352910000.0
2007-11-01 18:30:00,79.4,79.429,79.307,79.336,557400000.0
2007-11-01 18:35:00,79.322,79.365,79.288,79.364,458550000.0
2007-11-01 18:40:00,79.348,79.348,79.287,79.287,599010000.0
2007-11-01 18:45:00,79.328,79.328,79.253,79.272,387380000.0
2007-11-01 18:50:00,79.278,79.305,79.256,79.276,449460000.0
2007-11-01 18:55:00,79.305,79.33,79.278,79.33,470280000.0
2007-11-01 19:00:00,79.351,79.351,79.285,79.292,265210000.0
2007-11-01 19:05:00,79.274,79.383,79.274,79.36,508980000.0
2007-11-01 19:10:00,79.372,79.396,79.309,79.347,461860000.0
2007-11-01 19:15:00,79.344,79.369,79.318,79.341,272920000.0
2007-11-01 19:20:00,79.325,79.359,79.256,79.299,305740000.0
2007-11-01 19:25:00,79.27,79.293,79.239,79.288,485500000.0
2007-11-01 19:30:00,79.249,79.299,79.238,79.252,562630000.0
2007-11-01 19:35:00,79.247,79.292,79.24,79.277,542760000.0
2007-11-01 19:40:00,79.271,79.3,79.225,79.228,471660000.0
2007-11-01 19:45:00,79.25,79.275,79.221,79.271,293850000.0
2007-11-01 19:50:00,79.265,79.269,79.176,79.191,171320000.0
2007-11-01 19:55:00,79.167,79.188,79.103,79.143,169760000.0
2007-11-01 20:00:00,79.183,79.212,79.146,79.177,116040000.0
2007-11-01 20:05:00,79.182,79.239,79.14,79.216,533260000.0
2007-11-01 20:10:00,79.206,79.257,79.202,79.248,257640000.0
2007-11-01 20:15:00,79.254,79.254,79.209,79.222,316600000.0
2007-11-01 20:20:00,79.206,79.22,79.168,79.192,444660000.0
2007-11-01 20:25:00,79.152,79.202,79.142,79.142,356210000.0
2007-11-01 20:30:00,79.157,79.194,79.15,79.172,279080000.0
2007-11-01 20:35:00,79.176,79.263,79.17,79.254,389390000.0
2007-11-01 20:40:00,79.232,79.263,79.209,79.218,403060000.0
2007-11-01 20:45:00,79.25,79.272,79.223,79.26,298340000.0
2007-11-01 20:50:00,79.253,79.312,79.226,79.297,491910000.0
2007-11-01 20:55:00,79.267,79.354,79.258,79.332,444560000.0
2007-11-01 21:00:00,79.32,79.356,79.266,79.3,522640000.0
2007-11-01 21:05:00,79.296,79.317,79.274,79.311,286290000.0
2007-11-01 21:10:00,79.266,79.296,79.231,79.231,422940000.0
2007-11-01 21:15:00,79.252,79.259,79.201,79.227,413850000.0
2007-11-01 21:20:00,79.203,79.209,79.122,79.166,372260000.0
2007-11-01 21:25:00,79.153,79.193,79.115,79.145,442260000.0
2007-11-01 21:30:00,79.142,79.162,79.096,79.127,368520000.0
2007-11-01 21:35:00,79.103,79.17,79.087,79.137,442330000.0
2007-11-01 21:40:00,79.122,79.164,79.122,79.149,281770000.0
2007-11-01 21:45:00,79.133,79.133,79.053,79.102,391330000.0
2007-11-01 21:50:00,79.084,79.084,78.978,78.997,423150000.0
2007-11-01 21:55:00,78.969,78.991,78.929,78.935,345990000.0
2007-11-01 22:00:00,78.974,78.992,78.949,78.959,461190000.0
2007-11-01 22:05:00,78.997,79.015,78.954,78.989,311570000.0
2007-11-01 22:10:00,78.998,79.032,78.991,79.017,438820000.0
2007-11-01 22:15:00,79.046,79.046,78.986,78.986,349630000.0
2007-11-01 22:20:00,79.015,79.023,78.991,78.993,157800000.0
2007-11-01 22:25:00,78.987,79.012,78.978,78.987,263170000.0
2007-11-01 22:30:00,79.014,79.029,78.972,79.003,282410000.0
2007-11-01 22:35:00,78.992,78.997,78.964,78.974,226570000.0
2007-11-01 22:40:00,78.976,78.985,78.926,78.937,442500000.0
2007-11-01 22:45:00,78.955,78.977,78.939,78.97,245170000.0
2007-11-01 22:50:00,78.961,79.046,78.961,79.022,179240000.0
2007-11-01 22:55:00,79.006,79.045,78.985,79.02,317100000.0
2007-11-01 23:00:00,79.053,79.062,79.015,79.034,394500000.0
2007-11-01 23:05:00,79.045,79.061,79.004,79.013,138210000.0
2007-11-01 23:10:00,79.018,79.038,78.987,78.988,156630000.0
2007-11-01 23:15:00,79.035,79.035,78.973,78.98,217380000.0
2007-11-01 23:20:00,79.017,79.017,79.0,79.0,187680000.0
2007-11-01 23:25:00,78.968,78.996,78.959,78.959,238540000.0
2007-11-01 23:30:00,78.993,78.993,78.922,78.945,230290000.0
2007-11-01 23:35:00,78.964,78.969,78.915,78.959,326970000.0
2007-11-01 23:40:00,78.927,78.962,78.892,78.896,401950000.0
2007-11-01 23:45:00,78.928,78.943,78.889,78.906,222870000.0
2007-11-01 23:50:00,78.915,78.962,78.903,78.933,371590000.0
2007-11-01 23:55:00,78.918,78.958,78.917,78.919,381850000.0
2007-11-02 00:00:00,78.944,78.998,78.918,78.977,268170000.0
2007-11-02 00:05:00,78.988,79.032,78.975,79.001,327200000.0
2007-11-02 00:10:00,79.008,79.05,78.982,78.987,278150000.0
2007-11-02 00:15:00,79.015,79.035,78.978,78.99,320930000.0
2007-11-02 00:20:00,79.024,79.038,78.985,79.031,192870000.0
2007-11-02 00:25:00,78.976,79.004,78.958,78.958,349240000.0
2007-11-02 00:30:00,79.007,79.007,78.91,78.917,328820000.0
2007-11-02 00:35:00,78.939,78.973,78.887,78.911,308010000.0
2007-11-02 00:40:00,78.92,78.941,78.873,78.881,404700000.0
2007-11-02 00:45:00,78.937,78.938,78.879,78.899,175050000.0
2007-11-02 00:50:00,78.91,78.966,78.891,78.891,205930000.0
2007-11-02 00:55:00,78.896,78.929,78.867,78.888,547890000.0
2007-11-02 01:00:00,78.916,78.923,78.879,78.905,378600000.0
2007-11-02 01:05:00,78.938,78.938,78.889,78.892,271550000.0
2007-11-02 01:10:00,78.906,78.92,78.804,78.805,287610000.0
2007-11-02 01:15:00,78.832,78.874,78.806,78.827,268410000.0
2007-11-02 01:20:00,78.864,78.901,78.826,78.862,248770000.0
2007-11-02 01:25:00,78.848,78.882,78.782,78.789,383300000.0
2007-11-02 01:30:00,78.824,78.842,78.777,78.787,207080000.0
2007-11-02 01:35:00,78.815,78.827,78.785,78.819,286190000.0
2007-11-02 01:40:00,78.771,78.786,78.734,78.755,549410000.0
2007-11-02 01:45:00,78.801,78.802,78.759,78.771,409190000.0
2007-11-02 01:50:00,78.777,78.805,78.755,78.778,560550000.0
2007-11-02 01:55:00,78.785,78.813,78.776,78.799,297330000.0
2007-11-02 02:00:00,78.838,78.869,78.812,78.838,203450000.0
2007-11-02 02:05:00,78.85,78.896,78.85,78.862,432440000.0
2007-11-02 02:10:00,78.872,78.905,78.86,78.896,415600000.0
2007-11-02 02:15:00,78.932,78.941,78.898,78.92,192280000.0
2007-11-02 02:20:00,78.923,78.965,78.913,78.936,470420000.0
2007-11-02 02:25:00,78.918,78.955,78.917,78.929,266700000.0
2007-11-02 02:30:00,78.955,78.955,78.89,78.896,261890000.0
2007-11-02 02:35:00,78.888,78.929,78.886,78.902,440320000.0
2007-11-02 02:40:00,78.908,78.924,78.879,78.906,379690000.0
2007-11-02 02:45:00,78.933,78.942,78.896,78.92,589900000.0
2007-11-02 02:50:00,78.937,78.975,78.904,78.904,406360000.0
2007-11-02 02:55:00,78.916,78.963,78.907,78.926,299680000.0
2007-11-02 03:00:00,78.949,78.949,78.889,78.921,448000000.0
2007-11-02 03:05:00,78.917,78.962,78.9,78.916,301300000.0
2007-11-02 03:10:00,78.907,78.922,78.891,78.898,287100000.0
2007-11-02 03:15:00,78.889,78.918,78.864,78.887,298850000.0
2007-11-02 03:20:00,78.895,78.912,78.861,78.868,593140000.0
2007-11-02 03:25:00,78.854,78.895,78.85,78.878,396060000.0
2007-11-02 03:30:00,78.9,78.918,78.885,78.889,119020000.0
2007-11-02 03:35:00,78.883,78.937,78.883,78.907,168670000.0
2007-11-02 03:40:00,78.898,78.932,78.84,78.846,400830000.0
2007-11-02 03:45:00,78.876,78.918,78.863,78.892,113660000.0
2007-11-02 03:50:00,78.881,78.944,78.88,78.928,336230000.0
2007-11-02 03:55:00,78.942,79.003,78.941,78.997,561160000.0
2007-11-02 04:00:00,79.011,79.047,78.957,78.962,425990000.0
2007-11-02 04:05:00,78.97,79.004,78.954,78.976,315730000.0
2007-11-02 04:10:00,78.967,78.983,78.928,78.928,222510000.0
2007-11-02 04:15:00,78.943,78.992,78.938,78.955,306190000.0
2007-11-02 04:20:00,78.972,79.013,78.972,79.01,284260000.0
2007-11-02 04:25:00,78.994,79.054,78.982,79.044,336020000.0
2007-11-02 04:30:00,79.058,79.058,79.009,79.015,226720000.0
2007-11-02 04:35:00,79.01,79.046,79.001,79.027,406810000.0
2007-11-02 04:40:00,78.998,79.023,78.983,78.991,600150000.0
2007-11-02 04:45:00,79.024,79.04,78.994,79.003,603630000.0
2007-11-02 04:50:00,78.995,79.047,78.994,79.002,332330000.0
2007-11-02 04:55:00,78.999,79.071,78.999,79.032,332320000.0
2007-11-02 05:00:00,79.067,79.074,79.024,79.052,159080000.0
2007-11-02 05:05:00,79.03,79.063,79.015,79.051,417950000.0
2007-11-02 05:10:00,79.076,79.093,79.054,79.083,518370000.0
2007-11-02 05:15:00,79.093,79.123,79.063,79.09,523550000.0
2007-11-02 05:20:00,79.086,79.127,79.064,79.081,532290000.0
2007-11-02 05:25:00,79.099,79.175,79.087,79.123,264510000.0
2007-11-02 05:30:00,79.122,79.122,79.066,79.08,316030000.0
2007-11-02 05:35:00,79.093,79.123,79.083,79.1,232270000.0
2007-11-02 05:40:00,79.071,79.113,79.069,79.08,435650000.0
2007-11-02 05:45:00,79.106,79.106,79.063,79.09,221130000.0
2007-11-02 05:50:00,79.097,79.097,79.088,79.089,148960000.0
2007-11-02 05:55:00,79.048,79.097,79.045,79.088,450160000.0
2007-11-02 06:00:00,79.111,79.112,79.051,79.051,473120000.0
2007-11-02 06:05:00,79.064,79.101,79.063,79.064,355580000.0
2007-11-02 06:10:00,79.104,79.104,79.049,79.05,159560000.0
2007-11-02 06:15:00,79.086,79.094,79.059,79.087,283420000.0
2007-11-02 06:20:00,79.048,79.093,79.047,79.063,335970000.0
2007-11-02 06:25:00,79.073,79.092,79.027,79.046,356190000.0
2007-11-02 06:30:00,79.062,79.062,78.956,78.973,284600000.0
2007-11-02 06:35:00,78.991,79.015,78.94,78.962,395540000.0
2007-11-02 06:40:00,78.974,79.011,78.956,78.995,526240000.0
2007-11-02 06:45:00,78.984,79.029,78.968,78.996,471990000.0
2007-11-02 06:50:00,78.979,78.992,78.957,78.958,560040000.0
2007-11-02 06:55:00,78.935,78.945,78.895,78.906,303140000.0
2007-11-02 07:00:00,78.932,78.943,78.895,78.943,306490000.0
2007-11-02 07:05:00,78.914,78.959,78.914,78.954,326290000.0
2007-11-02 07:10:00,78.942,78.978,78.929,78.929,200930000.0
2007-11-02 07:15:00,78.966,78.967,78.877,78.914,422400000.0
2007-11-02 07:20:00,78.897,78.908,78.863,78.881,257840000.0
2007-11-02 07:25:00,78.875,78.924,78.864,78.868,478340000.0
2007-11-02 07:30:00,78.899,78.907,78.866,78.866,520750000.0
2007-11-02 07:35:00,78.898,78.898,78.843,78.879,391680000.0
2007-11-02 07:40:00,78.841,78.887,78.839,78.846,574360000.0
2007-11-02 07:45:00,78.857,78.895,78.838,78.851,367000000.0
2007-11-02 07:50:00,78.851,78.872,78.817,78.83,407260000.0
2007-11-02 07:55:00,78.841,78.899,78.805,78.824,532370000.0
2007-11-02 08:00:00,78.81,78.836,78.756,78.764,556450000.0
2007-11-02 08:05:00,78.752,78.783,78.732,78.732,543060000.0
2007-11-02 08:10:00,78.72,78.766,78.698,78.72,359700000.0
2007-11-02 08:15:00,78.753,78.796,78.732,78.772,316290000.0
2007-11-02 08:20:00,78.78,78.832,78.769,78.787,292250000.0
2007-11-02 08:25:00,78.784,78.831,78.762,78.807,329130000.0
2007-11-02 08:30:00,78.816,78.889,78.816,78.877,302090000.0
2007-11-02 08:35:00,78.841,78.869,78.819,78.867,522950000.0
2007-11-02 08:40:00,78.851,78.867,78.832,78.832,320110000.0
2007-11-02 08:45:00,78.824,78.858,78.791,78.8,346960000.0
2007-11-02 08:50:00,78.815,78.838,78.762,78.773,290380000.0
2007-11-02 08:55:00,78.762,78.834,78.754,78.811,307800000.0
2007-11-02 09:00:00,78.825,78.862,78.795,78.824,472520000.0
2007-11-02 09:05:00,78.867,78.925,78.851,78.898,256650000.0
2007-11-02 09:10:00,78.864,78.891,78.794,78.829,282190000.0
2007-11-02 09:15:00,78.863,78.882,78.831,78.84,279310000.0
2007-11-02 09:20:00,78.857,78.88,78.835,78.856,342410000.0
2007-11-02 09:25:00,78.892,78.924,78.865,78.914,162470000.0
2007-11-02 09:30:00,78.921,78.941,78.886,78.916,256540000.0
2007-11-02 09:35:00,78.882,78.927,78.862,78.884,295090000.0
2007-11-02 09:40:00,78.866,78.911,78.865,78.869,255390000.0
2007-11-02 09:45:00,78.906,78.915,78.862,78.885,310030000.0
2007-11-02 09:50:00,78.849,78.909,78.835,78.87,386050000.0
2007-11-02 09:55:00,78.875,78.928,78.841,78.917,471010000.0
2007-11-02 10:00:00,78.946,78.953,78.882,78.904,432830000.0
2007-11-02 10:05:00,78.89,78.944,78.885,78.913,378780000.0
2007-11-02 10:10:00,78.904,78.993,78.904,78.956,403850000.0
2007-11-02 10:15:00,78.976,78.994,78.937,78.994,482000000.0
2007-11-02 10:20:00,78.968,79.025,78.967,79.025,289040000.0
2007-11-02 10:25:00,79.003,79.042,78.968,78.99,426250000.0
2007-11-02 10:30:00,78.992,79.1,78.964,79.062,334500000.0
2007-11-02 10:35:00,79.052,79.104,79.034,79.034,327590000.0
2007-11-02 10:40:00,79.033,79.055,79.008,79.044,425510000.0
2007-11-02 10:45:00,79.065,79.075,79.019,79.075,294490000.0
2007-11-02 10:50:00,79.064,79.11,79.042,79.074,275290000.0
2007-11-02 10:55:00,79.063,79.431,79.063,79.147,435150000.0
2007-11-02 11:00:00,79.122,79.159,79.083,79.089,398540000.0
2007-11-02 11:05:00,79.083,79.113,79.065,79.073,179820000.0
2007-11-02 11:10:00,79.08,79.09,79.058,79.058,274040000.0
2007-11-02 11:15:00,79.093,79.132,79.048,79.091,556510000.0
2007-11-02 11:20:00,79.084,79.171,79.084,79.171,360900000.0
2007-11-02 11:25:00,79.154,79.201,79.098,79.137,459090000.0
2007-11-02 11:30:00,79.147,79.263,79.128,79.233,340900000.0
2007-11-02 11:35:00,79.225,79.225,79.152,79.152,357350000.0
2007-11-02 11:40:00,79.154,79.172,79.107,79.119,405960000.0
2007-11-02 11:45:00,79.152,79.157,79.106,79.141,319310000.0
2007-11-02 11:50:00,79.13,79.188,79.128,79.152,315170000.0
2007-11-02 11:55:00,79.174,79.174,79.044,79.044,516720000.0
2007-11-02 12:00:00,79.072,79.14,79.046,79.106,540480000.0
2007-11-02 12:05:00,79.127,79.175,79.083,79.083,508100000.0
2007-11-02 12:10:00,79.103,79.122,79.062,79.084,337880000.0
2007-11-02 12:15:00,79.091,79.118,79.047,79.083,304930000.0
2007-11-02 12:20:00,79.052,79.094,79.035,79.044,290270000.0
2007-11-02 12:25:00,79.032,79.064,79.022,79.026,269830000.0
2007-11-02 12:30:00,79.054,79.083,79.032,79.075,457220000.0
2007-11-02 12:35:00,79.081,79.105,79.062,79.079,359430000.0
2007-11-02 12:40:00,79.088,79.158,79.073,79.123,225740000.0
2007-11-02 12:45:00,79.181,79.181,79.1,79.11,497280000.0
2007-11-02 12:50:00,79.092,79.122,79.062,79.088,305760000.0
2007-11-02 12:55:00,79.081,79.114,79.059,79.068,256480000.0
2007-11-02 13:00:00,79.098,79.136,79.061,79.061,362060000.0
2007-11-02 13:05:00,79.067,79.105,79.024,79.092,545440000.0
2007-11-02 13:10:00,79.082,79.125,79.066,79.084,343550000.0
2007-11-02 13:15:00,79.059,79.08,79.0,79.006,470110000.0
2007-11-02 13:20:00,78.999,79.032,78.943,78.969,356660000.0
2007-11-02 13:25:00,78.954,78.979,78.895,78.973,357180000.0
2007-11-02 13:30:00,78.981,78.981,78.889,78.975,401390000.0
2007-11-02 13:35:00,78.945,79.033,78.915,79.014,299570000.0
2007-11-02 13:40:00,79.003,79.052,78.988,79.027,349140000.0
2007-11-02 13:45:00,79.032,79.102,79.005,79.052,543890000.0
2007-11-02 13:50:00,79.081,79.112,79.049,79.079,313480000.0
2007-11-02 13:55:00,79.073,79.104,79.033,79.041,584350000.0
2007-11-02 14:00:00,79.052,79.121,79.007,79.096,396550000.0
2007-11-02 14:05:00,79.062,79.139,79.039,79.126,326470000.0
2007-11-02 14:10:00,79.097,79.129,79.053,79.06,257050000.0
2007-11-02 14:15:00,79.073,79.109,79.055,79.089,479590000.0
2007-11-02 14:20:00,79.102,79.155,79.091,79.12,531760000.0
2007-11-02 14:25:00,79.145,79.176,79.11,79.13,533970000.0
2007-11-02 14:30:00,79.198,79.581,79.196,79.506,541280000.0
2007-11-02 14:35:00,79.507,79.53,79.395,79.435,345510000.0
2007-11-02 14:40:00,79.427,79.427,79.243,79.346,451830000.0
2007-11-02 14:45:00,79.372,79.377,79.282,79.354,475060000.0
2007-11-02 14:50:00,79.333,79.5,79.329,79.477,611270000.0
2007-11-02 14:55:00,79.488,79.488,79.345,79.414,364430000.0
2007-11-02 15:00:00,79.455,79.634,79.426,79.523,344570000.0
2007-11-02 15:05:00,79.512,79.563,79.468,79.514,348250000.0
2007-11-02 15:10:00,79.518,79.543,79.484,79.506,427810000.0
2007-11-02 15:15:00,79.514,79.582,79.49,79.558,256850000.0
2007-11-02 15:20:00,79.573,79.591,79.507,79.52,491390000.0
2007-11-02 15:25:00,79.524,79.532,79.476,79.484,514630000.0
2007-11-02 15:30:00,79.496,79.518,79.429,79.46,533230000.0
2007-11-02 15:35:00,79.435,79.435,79.301,79.391,536030000.0
2007-11-02 15:40:00,79.405,79.474,79.385,79.396,360330000.0
2007-11-02 15:45:00,79.404,79.404,79.247,79.247,298030000.0
2007-11-02 15:50:00,79.285,79.299,79.034,79.044,496980000.0
2007-11-02 15:55:00,79.03,79.169,79.007,79.132,356290000.0
2007-11-02 16:00:00,79.121,79.166,79.034,79.094,363190000.0
2007-11-02 16:05:00,79.085,79.104,78.91,78.998,413710000.0
2007-11-02 16:10:00,78.986,79.063,78.91,78.981,298000000.0
2007-11-02 16:15:00,79.018,79.025,78.927,78.945,362290000.0
2007-11-02 16:20:00,78.915,79.042,78.909,79.015,574220000.0
2007-11-02 16:25:00,79.021,79.145,79.021,79.11,459300000.0
2007-11-02 16:30:00,79.142,79.219,79.121,79.13,567210000.0
2007-11-02 16:35:00,79.118,79.164,79.07,79.119,406100000.0
2007-11-02 16:40:00,79.113,79.129,79.046,79.097,318990000.0
2007-11-02 16:45:00,79.119,79.145,79.03,79.03,494240000.0
2007-11-02 16:50:00,79.058,79.088,79.018,79.067,273650000.0
2007-11-02 16:55:00,79.067,79.174,79.067,79.126,322440000.0
2007-11-02 17:00:00,79.132,79.201,79.124,79.156,414530000.0
2007-11-02 17:05:00,79.173,79.173,79.077,79.099,315800000.0
2007-11-02 17:10:00,79.092,79.135,79.072,79.105,291920000.0
2007-11-02 17:15:00,79.097,79.159,79.097,79.099,484010000.0
2007-11-02 17:20:00,79.099,79.127,79.022,79.069,350000000.0
2007-11-02 17:25:00,79.075,79.081,78.964,78.97,233340000.0
2007-11-02 17:30:00,78.982,79.047,78.969,79.013,519890000.0
2007-11-02 17:35:00,78.996,79.031,78.959,78.993,326460000.0
2007-11-02 17:40:00,79.003,79.06,78.99,79.041,255740000.0
2007-11-02 17:45:00,79.054,79.103,79.018,79.07,472780000.0
2007-11-02 17:50:00,79.086,79.252,79.016,79.156,564200000.0
2007-11-02 17:55:00,79.14,79.167,79.108,79.129,333650000.0
2007-11-02 18:00:00,79.112,79.165,79.107,79.15,485480000.0
2007-11-02 18:05:00,79.121,79.172,79.104,79.141,363520000.0
2007-11-02 18:10:00,79.112,79.168,79.081,79.106,376460000.0
2007-11-02 18:15:00,79.122,79.135,79.037,79.119,410130000.0
2007-11-02 18:20:00,79.086,79.14,79.057,79.125,303430000.0
2007-11-02 18:25:00,79.1,79.142,79.086,79.104,378830000.0
2007-11-02 18:30:00,79.123,79.133,79.044,79.049,561680000.0
2007-11-02 18:35:00,79.041,79.156,79.038,79.141,464790000.0
2007-11-02 18:40:00,79.123,79.209,79.088,79.185,565570000.0
2007-11-02 18:45:00,79.213,79.225,79.113,79.121,387160000.0
2007-11-02 18:50:00,79.11,79.13,79.045,79.101,461630000.0
2007-11-02 18:55:00,79.092,79.13,79.065,79.102,483670000.0
2007-11-02 19:00:00,79.131,79.167,79.094,79.135,263780000.0
2007-11-02 19:05:00,79.133,79.206,79.133,79.156,515950000.0
2007-11-02 19:10:00,79.143,79.179,79.108,79.136,453700000.0
2007-11-02 19:15:00,79.138,79.16,79.106,79.128,269420000.0
2007-11-02 19:20:00,79.118,79.142,79.058,79.068,285880000.0
2007-11-02 19:25:00,79.087,79.093,79.038,79.084,503960000.0
2007-11-02 19:30:00,79.104,79.115,79.055,79.055,567040000.0
2007-11-02 19:35:00,79.062,79.094,79.039,79.067,525020000.0
2007-11-02 19:40:00,79.061,79.081,79.023,79.042,477980000.0
2007-11-02 19:45:00,79.047,79.131,79.024,79.076,268220000.0
2007-11-02 19:50:00,79.091,79.184,79.091,79.108,175960000.0
2007-11-02 19:55:00,79.122,79.152,79.089,79.099,168240000.0
2007-11-02 20:00:00,79.13,79.132,79.075,79.078,137850000.0
2007-11-02 20:05:00,79.07,79.102,79.036,79.065,519090000.0
2007-11-02 20:10:00,79.067,79.112,79.067,79.112,144520000.0
2007-11-02 20:15:00,79.1,79.1,79.038,79.058,304250000.0
2007-11-02 20:20:00,79.03,79.099,79.03,79.082,449830000.0
2007-11-02 20:25:00,79.079,79.132,79.079,79.123,356540000.0
2007-11-02 20:30:00,79.13,79.13,79.067,79.078,306100000.0
2007-11-02 20:35:00,79.08,79.08,78.997,79.008,369200000.0
2007-11-02 20:40:00,79.005,79.071,79.005,79.031,369390000.0
2007-11-02 20:45:00,79.046,79.049,78.999,79.031,232550000.0
2007-11-02 20:50:00,79.019,79.067,79.005,79.041,499250000.0
2007-11-02 20:55:00,79.028,79.056,79.002,79.047,430040000.0
2007-11-02 21:00:00,79.084,79.084,79.042,79.057,543620000.0
2007-11-02 21:05:00,79.046,79.09,79.03,79.089,321320000.0
2007-11-02 21:10:00,79.04,79.07,78.992,78.999,441190000.0
2007-11-02 21:15:00,79.035,79.045,79.0,79.045,399750000.0
2007-11-02 21:20:00,79.06,79.13,79.055,79.085,361520000.0
2007-11-02 21:25:00,79.092,79.122,79.063,79.071,449450000.0
2007-11-02 21:30:00,79.092,79.108,79.053,79.078,382070000.0
2007-11-02 21:35:00,79.069,79.149,79.069,79.117,446730000.0
2007-11-02 21:40:00,79.092,79.203,79.088,79.203,301220000.0
2007-11-02 21:45:00,79.171,79.211,79.142,79.167,400080000.0
2007-11-02 21:50:00,79.173,79.184,79.116,79.125,420190000.0
2007-11-02 21:55:00,79.15,79.193,79.135,79.173,432940000.0
2007-11-02 22:00:00,79.184,79.224,79.141,79.197,476930000.0
2007-11-02 22:05:00,79.207,79.253,79.206,79.214,412310000.0
2007-11-02 22:10:00,79.217,79.247,79.202,79.204,303410000.0
2007-11-02 22:15:00,79.219,79.264,79.183,79.232,377410000.0
2007-11-02 22:20:00,79.212,79.25,79.204,79.233,269520000.0
2007-11-02 22:25:00,79.227,79.256,79.225,79.229,119850000.0
2007-11-02 22:30:00,79.264,79.295,79.228,79.267,342450000.0
2007-11-02 22:35:00,79.256,79.264,79.217,79.232,276320000.0
2007-11-02 22:40:00,79.246,79.257,79.226,79.228,340820000.0
2007-11-02 22:45:00,79.254,79.254,79.211,79.221,311990000.0
2007-11-02 22:50:00,79.209,79.244,79.209,79.211,185670000.0
2007-11-02 22:55:00,79.218,79.219,79.159,79.205,249420000.0
2007-11-05 02:00:00,79.016,79.053,78.999,79.03,370180000.0
2007-11-05 02:05:00,79.038,79.062,78.994,79.018,558710000.0
2007-11-05 02:10:00,79.031,79.053,79.024,79.032,547310000.0
2007-11-05 02:15:00,79.06,79.06,78.949,78.954,558100000.0
2007-11-05 02:20:00,78.94,78.94,78.868,78.906,512010000.0
2007-11-05 02:25:00,78.896,78.933,78.887,78.922,196450000.0
2007-11-05 02:30:00,78.962,78.962,78.887,78.907,380000000.0
2007-11-05 02:35:00,78.914,78.955,78.898,78.941,312910000.0
2007-11-05 02:40:00,78.948,78.971,78.94,78.947,255100000.0
2007-11-05 02:45:00,78.995,79.014,78.949,78.975,388800000.0
2007-11-05 02:50:00,78.987,79.035,78.987,79.02,345260000.0
2007-11-05 02:55:00,79.022,79.059,79.009,79.019,381280000.0
2007-11-05 03:00:00,79.06,79.064,79.0,79.008,538680000.0
2007-11-05 03:05:00,79.001,79.048,79.001,79.043,193930000.0
2007-11-05 03:10:00,79.009,79.091,79.006,79.076,190760000.0
2007-11-05 03:15:00,79.091,79.091,79.047,79.052,516520000.0
2007-11-05 03:20:00,79.05,79.073,79.009,79.022,305920000.0
2007-11-05 03:25:00,79.011,79.046,78.999,79.0,320570000.0
2007-11-05 03:30:00,79.026,79.036,78.987,78.989,416530000.0
2007-11-05 03:35:00,78.979,79.02,78.968,79.0,254710000.0
2007-11-05 03:40:00,78.989,79.009,78.977,78.988,321520000.0
2007-11-05 03:45:00,78.983,79.016,78.966,78.966,314530000.0
2007-11-05 03:50:00,78.958,79.007,78.957,79.003,421370000.0
2007-11-05 03:55:00,78.933,79.0,78.933,78.976,248480000.0
2007-11-05 04:00:00,79.011,79.013,78.939,79.01,468470000.0
2007-11-05 04:05:00,79.013,79.058,78.997,79.053,377210000.0
2007-11-05 04:10:00,79.039,79.069,79.009,79.066,324430000.0
2007-11-05 04:15:00,79.061,79.096,79.038,79.073,393660000.0
2007-11-05 04:20:00,79.087,79.113,79.065,79.099,385300000.0
2007-11-05 04:25:00,79.11,79.121,79.057,79.083,343430000.0
2007-11-05 04:30:00,79.093,79.093,79.05,79.083,319340000.0
2007-11-05 04:35:00,79.047,79.078,79.047,79.052,223710000.0
2007-11-05 04:40:00,79.066,79.13,79.061,79.088,250650000.0
2007-11-05 04:45:00,79.106,79.119,79.066,79.073,166660000.0
2007-11-05 04:50:00,79.089,79.114,79.071,79.086,137850000.0
2007-11-05 04:55:00,79.077,79.113,79.068,79.112,364860000.0
2007-11-05 05:00:00,79.11,79.128,79.062,79.077,323700000.0
2007-11-05 05:05:00,79.129,79.13,79.081,79.091,178860000.0
2007-11-05 05:10:00,79.097,79.14,79.035,79.036,301940000.0
2007-11-05 05:15:00,79.076,79.097,79.045,79.082,438650000.0
2007-11-05 05:20:00,79.069,79.069,79.029,79.057,265910000.0
2007-11-05 05:25:00,79.024,79.049,78.992,79.003,326480000.0
2007-11-05 05:30:00,79.047,79.049,78.998,78.999,325510000.0
2007-11-05 05:35:00,79.023,79.04,78.99,79.015,248920000.0
2007-11-05 05:40:00,78.996,79.054,78.99,79.04,486100000.0
2007-11-05 05:45:00,79.025,79.067,79.013,79.043,437660000.0
2007-11-05 05:50:00,79.031,79.077,79.029,79.036,412440000.0
2007-11-05 05:55:00,79.059,79.059,79.015,79.039,446850000.0
2007-11-05 06:00:00,79.042,79.06,79.016,79.018,429210000.0
2007-11-05 06:05:00,79.033,79.043,79.008,79.043,394060000.0
2007-11-05 06:10:00,79.017,79.046,79.014,79.029,347210000.0
2007-11-05 06:15:00,79.054,79.054,78.987,78.987,258620000.0
2007-11-05 06:20:00,78.995,79.057,78.988,79.027,419410000.0
2007-11-05 06:25:00,79.019,79.051,78.991,79.007,351110000.0
2007-11-05 06:30:00,79.044,79.056,78.988,78.997,430310000.0
2007-11-05 06:35:00,79.008,79.056,78.989,79.003,373290000.0
2007-11-05 06:40:00,79.007,79.062,78.981,79.02,464300000.0
2007-11-05 06:45:00,79.009,79.043,79.006,79.017,458630000.0
2007-11-05 06:50:00,79.033,79.037,78.987,79.017,304650000.0
2007-11-05 06:55:00,78.985,79.027,78.971,79.027,544380000.0
2007-11-05 07:00:00,79.035,79.049,78.988,78.996,422940000.0
2007-11-05 07:05:00,78.986,79.037,78.968,79.031,489550000.0
2007-11-05 07:10:00,79.025,79.038,78.998,79.034,286410000.0
2007-11-05 07:15:00,79.035,79.05,78.996,79.015,376240000.0
2007-11-05 07:20:00,79.01,79.066,78.995,79.05,351670000.0
2007-11-05 07:25:00,79.056,79.059,78.998,79.003,302610000.0
2007-11-05 07:30:00,79.047,79.078,79.02,79.067,357410000.0
2007-11-05 07:35:00,79.031,79.077,79.02,79.059,430920000.0
2007-11-05 07:40:00,79.042,79.073,79.032,79.073,276960000.0
2007-11-05 07:45:00,79.093,79.094,79.064,79.083,238550000.0
2007-11-05 07:50:00,79.085,79.104,79.061,79.081,487460000.0
2007-11-05 07:55:00,79.116,79.141,79.079,79.131,100790000.0
2007-11-05 08:00:00,79.112,79.148,79.095,79.144,142010000.0
2007-11-05 08:05:00,79.149,79.179,79.133,79.158,175180000.0
2007-11-05 08:10:00,79.147,79.18,79.12,79.172,256370000.0
2007-11-05 08:15:00,79.157,79.19,79.131,79.19,502120000.0
2007-11-05 08:20:00,79.181,79.182,79.118,79.135,551370000.0
2007-11-05 08:25:00,79.124,79.162,79.097,79.107,593480000.0
2007-11-05 08:30:00,79.153,79.153,79.096,79.149,496480000.0
2007-11-05 08:35:00,79.107,79.132,79.076,79.094,319820000.0
2007-11-05 08:40:00,79.075,79.132,79.075,79.123,287380000.0
2007-11-05 08:45:00,79.139,79.151,79.097,79.109,514530000.0
2007-11-05 08:50:00,79.119,79.168,79.111,79.138,579610000.0
2007-11-05 08:55:00,79.099,79.173,79.093,79.151,288220000.0
2007-11-05 09:00:00,79.174,79.179,79.105,79.105,527540000.0
2007-11-05 09:05:00,79.118,79.162,79.101,79.133,453520000.0
2007-11-05 09:10:00,79.114,79.151,79.08,79.129,375310000.0
2007-11-05 09:15:00,79.148,79.148,79.076,79.101,565610000.0
2007-11-05 09:20:00,79.079,79.125,79.055,79.062,443020000.0
2007-11-05 09:25:00,79.071,79.118,79.039,79.074,561040000.0
2007-11-05 09:30:00,79.078,79.082,78.966,79.009,343210000.0
2007-11-05 09:35:00,78.999,79.02,78.957,78.96,294400000.0
2007-11-05 09:40:00,78.942,79.002,78.93,78.956,400920000.0
2007-11-05 09:45:00,78.968,78.969,78.912,78.963,355600000.0
2007-11-05 09:50:00,78.928,78.949,78.747,78.784,350760000.0
2007-11-05 09:55:00,78.778,78.8,78.7,78.764,473500000.0
2007-11-05 10:00:00,78.787,78.794,78.681,78.698,326760000.0
2007-11-05 10:05:00,78.685,78.833,78.685,78.769,531150000.0
2007-11-05 10:10:00,78.774,78.838,78.756,78.795,460290000.0
2007-11-05 10:15:00,78.782,78.827,78.769,78.803,252420000.0
2007-11-05 10:20:00,78.805,78.857,78.775,78.775,314330000.0
2007-11-05 10:25:00,78.77,78.806,78.759,78.789,492130000.0
2007-11-05 10:30:00,78.761,78.79,78.725,78.726,226310000.0
2007-11-05 10:35:00,78.741,78.752,78.709,78.713,349740000.0
2007-11-05 10:40:00,78.696,78.747,78.696,78.716,455620000.0
2007-11-05 10:45:00,78.745,78.847,78.726,78.827,270610000.0
2007-11-05 10:50:00,78.853,78.905,78.84,78.864,307150000.0
2007-11-05 10:55:00,78.854,78.906,78.839,78.868,415010000.0
2007-11-05 11:00:00,78.879,78.91,78.847,78.847,310620000.0
2007-11-05 11:05:00,78.859,78.881,78.819,78.834,280880000.0
2007-11-05 11:10:00,78.81,78.88,78.804,78.847,526730000.0
2007-11-05 11:15:00,78.876,78.907,78.839,78.907,324800000.0
2007-11-05 11:20:00,78.88,78.929,78.866,78.866,360210000.0
2007-11-05 11:25:00,78.849,78.908,78.844,78.896,538060000.0
2007-11-05 11:30:00,78.925,78.942,78.861,78.9,442250000.0
2007-11-05 11:35:00,78.869,78.901,78.821,78.84,510780000.0
2007-11-05 11:40:00,78.845,78.882,78.826,78.83,337100000.0
2007-11-05 11:45:00,78.835,78.881,78.822,78.855,302000000.0
2007-11-05 11:50:00,78.847,78.887,78.799,78.808,386640000.0
2007-11-05 11:55:00,78.802,78.811,78.759,78.798,366620000.0
2007-11-05 12:00:00,78.777,78.808,78.722,78.762,340300000.0
2007-11-05 12:05:00,78.79,78.812,78.728,78.743,478760000.0
2007-11-05 12:10:00,78.757,78.826,78.731,78.811,269420000.0
2007-11-05 12:15:00,78.815,78.834,78.742,78.75,355370000.0
2007-11-05 12:20:00,78.79,78.812,78.744,78.764,532270000.0
2007-11-05 12:25:00,78.751,78.848,78.751,78.838,536650000.0
2007-11-05 12:30:00,78.835,78.835,78.762,78.77,510650000.0
2007-11-05 12:35:00,78.761,78.829,78.748,78.784,493420000.0
2007-11-05 12:40:00,78.804,78.813,78.762,78.784,252570000.0
2007-11-05 12:45:00,78.794,78.794,78.715,78.75,426600000.0
2007-11-05 12:50:00,78.75,78.78,78.721,78.739,338370000.0
2007-11-05 12:55:00,78.744,78.793,78.731,78.782,316420000.0
2007-11-05 13:00:00,78.802,78.81,78.73,78.748,388830000.0
2007-11-05 13:05:00,78.771,78.772,78.678,78.718,650230000.0
2007-11-05 13:10:00,78.698,78.715,78.629,78.635,534150000.0
2007-11-05 13:15:00,78.63,78.72,78.617,78.691,470610000.0
2007-11-05 13:20:00,78.693,78.742,78.682,78.728,349800000.0
2007-11-05 13:25:00,78.744,78.758,78.681,78.74,538290000.0
2007-11-05 13:30:00,78.746,78.78,78.697,78.732,568830000.0
2007-11-05 13:35:00,78.727,78.735,78.68,78.697,562760000.0
2007-11-05 13:40:00,78.688,78.737,78.683,78.736,501320000.0
2007-11-05 13:45:00,78.731,78.738,78.687,78.694,272350000.0
2007-11-05 13:50:00,78.705,78.757,78.699,78.746,299600000.0
2007-11-05 13:55:00,78.73,78.755,78.672,78.675,396760000.0
2007-11-05 14:00:00,78.691,78.701,78.644,78.674,546790000.0
2007-11-05 14:05:00,78.679,78.695,78.594,78.653,435990000.0
2007-11-05 14:10:00,78.63,78.665,78.614,78.625,560080000.0
2007-11-05 14:15:00,78.66,78.707,78.631,78.682,364010000.0
2007-11-05 14:20:00,78.646,78.708,78.624,78.626,303420000.0
2007-11-05 14:25:00,78.66,78.68,78.608,78.662,400290000.0
2007-11-05 14:30:00,78.653,78.66,78.595,78.63,349690000.0
2007-11-05 14:35:00,78.642,78.676,78.6,78.632,360640000.0
2007-11-05 14:40:00,78.638,78.677,78.608,78.652,472820000.0
2007-11-05 14:45:00,78.647,78.718,78.626,78.697,326460000.0
2007-11-05 14:50:00,78.678,78.74,78.656,78.678,546100000.0
2007-11-05 14:55:00,78.645,78.723,78.637,78.688,463270000.0
2007-11-05 15:00:00,78.711,78.711,78.658,78.683,251200000.0
2007-11-05 15:05:00,78.638,78.705,78.636,78.657,313440000.0
2007-11-05 15:10:00,78.688,78.702,78.644,78.644,494080000.0
2007-11-05 15:15:00,78.668,78.696,78.623,78.659,217420000.0
2007-11-05 15:20:00,78.652,78.71,78.631,78.637,331210000.0
2007-11-05 15:25:00,78.634,78.681,78.619,78.663,468920000.0
2007-11-05 15:30:00,78.638,78.667,78.585,78.617,271700000.0
2007-11-05 15:35:00,78.585,78.64,78.573,78.62,313050000.0
2007-11-05 15:40:00,78.613,78.67,78.609,78.655,299350000.0
2007-11-05 15:45:00,78.664,78.677,78.616,78.656,429910000.0
2007-11-05 15:50:00,78.613,78.669,78.613,78.636,500980000.0
2007-11-05 15:55:00,78.629,78.721,78.629,78.708,531540000.0
2007-11-05 16:00:00,78.717,78.729,78.681,78.709,502980000.0
2007-11-05 16:05:00,78.698,78.729,78.656,78.657,320260000.0
2007-11-05 16:10:00,78.654,78.679,78.623,78.628,331280000.0
2007-11-05 16:15:00,78.654,78.654,78.596,78.617,385570000.0
2007-11-05 16:20:00,78.61,78.655,78.598,78.652,363100000.0
2007-11-05 16:25:00,78.642,78.676,78.585,78.599,353720000.0
2007-11-05 16:30:00,78.628,78.634,78.556,78.622,455670000.0
2007-11-05 16:35:00,78.606,78.688,78.596,78.658,358630000.0
2007-11-05 16:40:00,78.674,78.72,78.636,78.649,575680000.0
2007-11-05 16:45:00,78.642,78.718,78.641,78.717,451490000.0
2007-11-05 16:50:00,78.709,78.74,78.67,78.684,178440000.0
2007-11-05 16:55:00,78.696,78.744,78.672,78.719,407120000.0
2007-11-05 17:00:00,78.725,78.845,78.721,78.787,443190000.0
2007-11-05 17:05:00,78.781,78.824,78.772,78.803,286310000.0
2007-11-05 17:10:00,78.815,78.84,78.773,78.803,285990000.0
2007-11-05 17:15:00,78.829,78.829,78.763,78.763,433370000.0
2007-11-05 17:20:00,78.78,78.886,78.771,78.862,307130000.0
2007-11-05 17:25:00,78.863,78.889,78.816,78.816,332650000.0
2007-11-05 17:30:00,78.836,78.849,78.794,78.843,405900000.0
2007-11-05 17:35:00,78.823,78.906,78.813,78.864,294850000.0
2007-11-05 17:40:00,78.865,78.936,78.855,78.911,491620000.0
2007-11-05 17:45:00,78.9,78.939,78.882,78.925,417060000.0
2007-11-05 17:50:00,78.903,78.944,78.882,78.903,371850000.0
2007-11-05 17:55:00,78.912,78.956,78.892,78.908,435520000.0
2007-11-05 18:00:00,78.918,78.951,78.896,78.934,484030000.0
2007-11-05 18:05:00,78.938,78.952,78.906,78.91,389620000.0
2007-11-05 18:10:00,78.934,78.934,78.869,78.908,299890000.0
2007-11-05 18:15:00,78.878,78.911,78.834,78.847,258640000.0
2007-11-05 18:20:00,78.841,78.881,78.813,78.841,282320000.0
2007-11-05 18:25:00,78.836,78.91,78.836,78.869,251330000.0
2007-11-05 18:30:00,78.876,78.911,78.871,78.894,182120000.0
2007-11-05 18:35:00,78.866,78.906,78.85,78.898,408930000.0
2007-11-05 18:40:00,78.885,78.983,78.885,78.94,303960000.0
2007-11-05 18:45:00,78.977,78.989,78.935,78.959,293910000.0
2007-11-05 18:50:00,78.95,79.002,78.928,78.975,257030000.0
2007-11-05 18:55:00,78.939,78.968,78.916,78.954,452230000.0
2007-11-05 19:00:00,78.949,78.96,78.891,78.921,309190000.0
2007-11-05 19:05:00,78.911,78.935,78.882,78.926,393940000.0
2007-11-05 19:10:00,78.898,78.913,78.873,78.875,346440000.0
2007-11-05 19:15:00,78.898,78.898,78.839,78.863,313240000.0
2007-11-05 19:20:00,78.867,78.911,78.857,78.906,537640000.0
2007-11-05 19:25:00,78.896,78.914,78.866,78.907,427640000.0
2007-11-05 19:30:00,78.892,78.909,78.859,78.893,395130000.0
2007-11-05 19:35:00,78.899,78.963,78.899,78.93,262280000.0
2007-11-05 19:40:00,78.936,78.971,78.904,78.905,334710000.0
2007-11-05 19:45:00,78.948,78.967,78.899,78.899,365450000.0
2007-11-05 19:50:00,78.892,78.94,78.891,78.934,561690000.0
2007-11-05 19:55:00,78.914,78.939,78.877,78.899,568390000.0
2007-11-05 20:00:00,78.919,78.927,78.876,78.908,546370000.0
2007-11-05 20:05:00,78.905,78.909,78.872,78.877,390200000.0
2007-11-05 20:10:00,78.885,78.908,78.856,78.888,357450000.0
2007-11-05 20:15:00,78.891,78.899,78.821,78.857,528220000.0
2007-11-05 20:20:00,78.845,78.861,78.808,78.839,526450000.0
2007-11-05 20:25:00,78.82,78.86,78.796,78.849,512610000.0
2007-11-05 20:30:00,78.832,78.858,78.8,78.813,489270000.0
2007-11-05 20:35:00,78.815,78.835,78.763,78.83,252940000.0
2007-11-05 20:40:00,78.848,78.848,78.741,78.747,434010000.0
2007-11-05 20:45:00,78.772,78.778,78.696,78.696,361270000.0
2007-11-05 20:50:00,78.68,78.73,78.677,78.722,321610000.0
2007-11-05 20:55:00,78.712,78.745,78.666,78.708,296940000.0
2007-11-05 21:00:00,78.738,78.772,78.694,78.772,357440000.0
2007-11-05 21:05:00,78.742,78.776,78.73,78.744,558450000.0
2007-11-05 21:10:00,78.775,78.787,78.722,78.724,481220000.0
2007-11-05 21:15:00,78.76,78.763,78.709,78.717,530820000.0
2007-11-05 21:20:00,78.71,78.764,78.707,78.714,413690000.0
2007-11-05 21:25:00,78.723,78.736,78.663,78.697,287690000.0
2007-11-05 21:30:00,78.725,78.749,78.689,78.721,414270000.0
2007-11-05 21:35:00,78.737,78.79,78.691,78.779,329830000.0
2007-11-05 21:40:00,78.764,78.79,78.756,78.759,327730000.0
2007-11-05 21:45:00,78.789,78.819,78.76,78.795,496140000.0
2007-11-05 21:50:00,78.803,78.837,78.772,78.817,342440000.0
2007-11-05 21:55:00,78.778,78.817,78.766,78.808,464300000.0
2007-11-05 22:00:00,78.789,78.794,78.743,78.747,540320000.0
2007-11-05 22:05:00,78.765,78.82,78.763,78.788,306820000.0
2007-11-05 22:10:00,78.782,78.843,78.78,78.842,275280000.0
2007-11-05 22:15:00,78.871,78.902,78.845,78.881,531560000.0
2007-11-05 22:20:00,78.888,78.965,78.888,78.946,223970000.0
2007-11-05 22:25:00,78.923,78.968,78.918,78.938,297470000.0
2007-11-05 22:30:00,78.961,78.975,78.934,78.949,367270000.0
2007-11-05 22:35:00,78.946,78.968,78.93,78.936,534000000.0
2007-11-05 22:40:00,78.933,78.945,78.879,78.886,556470000.0
2007-11-05 22:45:00,78.91,78.935,78.885,78.901,526740000.0
2007-11-05 22:50:00,78.908,78.943,78.9,78.935,503530000.0
2007-11-05 22:55:00,78.927,78.952,78.905,78.905,253370000.0
2007-11-05 23:00:00,78.895,78.941,78.895,78.926,317790000.0
2007-11-05 23:05:00,78.911,78.947,78.893,78.921,387710000.0
2007-11-05 23:10:00,78.915,78.925,78.872,78.873,568060000.0
2007-11-05 23:15:00,78.901,78.901,78.852,78.866,600820000.0
2007-11-05 23:20:00,78.858,78.898,78.858,78.89,419520000.0
2007-11-05 23:25:00,78.859,78.886,78.857,78.878,197710000.0
2007-11-05 23:30:00,78.896,78.934,78.87,78.911,318410000.0
2007-11-05 23:35:00,78.919,78.938,78.88,78.889,269200000.0
2007-11-05 23:40:00,78.89,78.939,78.876,78.877,316840000.0
2007-11-05 23:45:00,78.932,78.938,78.908,78.908,202410000.0
2007-11-05 23:50:00,78.898,78.939,78.887,78.931,300790000.0
2007-11-05 23:55:00,78.91,78.924,78.89,78.919,392780000.0
2007-11-06 00:00:00,78.947,78.951,78.87,78.922,512550000.0
2007-11-06 00:05:00,78.888,78.936,78.878,78.931,326980000.0
2007-11-06 00:10:00,78.927,78.927,78.896,78.896,85380000.0
2007-11-06 00:15:00,78.924,78.927,78.864,78.865,403310000.0
2007-11-06 00:20:00,78.876,78.918,78.849,78.849,329700000.0
2007-11-06 00:25:00,78.875,78.876,78.87,78.87,87260000.0
2007-11-06 00:30:00,78.871,78.871,78.803,78.835,391130000.0
2007-11-06 00:35:00,78.841,78.891,78.817,78.872,572310000.0
2007-11-06 00:40:00,78.857,78.882,78.85,78.85,305320000.0
2007-11-06 00:45:00,78.887,78.887,78.862,78.868,273680000.0
2007-11-06 00:50:00,78.89,78.891,78.864,78.881,304440000.0
2007-11-06 00:55:00,78.882,78.939,78.869,78.885,447370000.0
2007-11-06 01:00:00,78.925,78.928,78.869,78.906,317110000.0
2007-11-06 01:05:00,78.857,78.877,78.817,78.817,387570000.0
2007-11-06 01:10:00,78.812,78.83,78.781,78.79,600750000.0
2007-11-06 01:15:00,78.831,78.837,78.783,78.794,425790000.0
2007-11-06 01:20:00,78.809,78.863,78.809,78.835,470090000.0
2007-11-06 01:25:00,78.835,78.855,78.829,78.832,228450000.0
2007-11-06 01:30:00,78.866,78.868,78.829,78.836,260070000.0
2007-11-06 01:35:00,78.854,78.875,78.807,78.835,464400000.0
2007-11-06 01:40:00,78.832,78.832,78.798,78.8,172280000.0
2007-11-06 01:45:00,78.82,78.82,78.732,78.752,417460000.0
2007-11-06 01:50:00,78.739,78.781,78.72,78.762,428930000.0
2007-11-06 01:55:00,78.773,78.811,78.771,78.787,187020000.0
2007-11-06 02:00:00,78.777,78.783,78.733,78.74,216910000.0
2007-11-06 02:05:00,78.747,78.804,78.737,78.804,363410000.0
2007-11-06 02:10:00,78.796,78.843,78.773,78.808,543700000.0
2007-11-06 02:15:00,78.834,78.855,78.812,78.847,554400000.0
2007-11-06 02:20:00,78.857,78.885,78.834,78.859,614130000.0
2007-11-06 02:25:00,78.846,78.872,78.829,78.829,306010000.0
2007-11-06 02:30:00,78.862,78.893,78.829,78.858,246150000.0
2007-11-06 02:35:00,78.894,78.913,78.871,78.892,332260000.0
2007-11-06 02:40:00,78.896,78.919,78.881,78.881,126150000.0
2007-11-06 02:45:00,78.9,78.902,78.849,78.849,422500000.0
2007-11-06 02:50:00,78.861,78.911,78.856,78.887,637400000.0
2007-11-06 02:55:00,78.874,78.913,78.87,78.872,372850000.0
2007-11-06 03:00:00,78.903,78.911,78.87,78.892,160780000.0
2007-11-06 03:05:00,78.896,78.941,78.875,78.885,540230000.0
2007-11-06 03:10:00,78.884,78.921,78.856,78.859,280610000.0
2007-11-06 03:15:00,78.892,78.892,78.841,78.848,251390000.0
2007-11-06 03:20:00,78.876,78.877,78.824,78.825,404880000.0
2007-11-06 03:25:00,78.824,78.841,78.8,78.806,335530000.0
2007-11-06 03:30:00,78.851,78.869,78.813,78.824,469920000.0
2007-11-06 03:35:00,78.836,78.891,78.824,78.844,495890000.0
2007-11-06 03:40:00,78.85,78.883,78.84,78.845,151700000.0
2007-11-06 03:45:00,78.843,78.891,78.84,78.847,417600000.0
2007-11-06 03:50:00,78.856,78.905,78.84,78.877,477860000.0
2007-11-06 03:55:00,78.883,78.884,78.85,78.877,283130000.0
2007-11-06 04:00:00,78.904,78.93,78.873,78.89,408420000.0
2007-11-06 04:05:00,78.881,78.919,78.864,78.864,333610000.0
2007-11-06 04:10:00,78.868,78.902,78.819,78.821,291530000.0
2007-11-06 04:15:00,78.866,78.866,78.807,78.838,446240000.0
2007-11-06 04:20:00,78.811,78.841,78.777,78.783,275040000.0
2007-11-06 04:25:00,78.773,78.831,78.773,78.813,253550000.0
2007-11-06 04:30:00,78.827,78.847,78.792,78.8,472220000.0
2007-11-06 04:35:00,78.807,78.845,78.8,78.802,342000000.0
2007-11-06 04:40:00,78.835,78.836,78.798,78.819,210980000.0
2007-11-06 04:45:00,78.835,78.847,78.817,78.84,318890000.0
2007-11-06 04:50:00,78.845,78.853,78.821,78.846,223090000.0
2007-11-06 04:55:00,78.865,78.879,78.834,78.84,349390000.0
2007-11-06 05:00:00,78.865,78.894,78.843,78.853,467090000.0
2007-11-06 05:05:00,78.856,78.894,78.851,78.881,304110000.0
2007-11-06 05:10:00,78.887,78.887,78.843,78.871,141010000.0
2007-11-06 05:15:00,78.875,78.899,78.867,78.878,391050000.0
2007-11-06 05:20:00,78.918,78.922,78.872,78.893,284760000.0
2007-11-06 05:25:00,78.88,78.918,78.88,78.916,224840000.0
2007-11-06 05:30:00,78.935,78.935,78.874,78.906,495320000.0
2007-11-06 05:35:00,78.883,78.92,78.88,78.911,462020000.0
2007-11-06 05:40:00,78.892,78.974,78.892,78.974,504380000.0
2007-11-06 05:45:00,78.954,78.99,78.925,78.975,351210000.0
2007-11-06 05:50:00,78.998,78.999,78.925,78.974,209360000.0
2007-11-06 05:55:00,78.976,79.053,78.976,79.016,401110000.0
2007-11-06 06:00:00,79.011,79.03,78.979,78.983,587470000.0
2007-11-06 06:05:00,78.994,79.031,78.973,78.973,384580000.0
2007-11-06 06:10:00,78.976,79.014,78.969,78.994,320400000.0
2007-11-06 06:15:00,78.995,79.002,78.955,78.961,341500000.0
2007-11-06 06:20:00,78.975,78.994,78.946,78.972,389020000.0
2007-11-06 06:25:00,78.958,79.006,78.958,78.992,369090000.0
2007-11-06 06:30:00,78.994,79.06,78.984,79.033,345630000.0
2007-11-06 06:35:00,79.053,79.073,79.015,79.057,296040000.0
2007-11-06 06:40:00,79.017,79.049,78.968,79.021,484980000.0
2007-11-06 06:45:00,78.994,79.021,78.974,79.0,312160000.0
2007-11-06 06:50:00,78.99,79.048,78.973,78.979,499640000.0
2007-11-06 06:55:00,79.026,79.026,79.007,79.007,189260000.0
2007-11-06 07:00:00,79.014,79.025,78.972,78.978,133170000.0
2007-11-06 07:05:00,79.015,79.023,79.002,79.007,40790000.0
2007-11-06 07:10:00,78.97,79.008,78.943,78.97,49990000.0
2007-11-06 07:15:00,78.966,78.986,78.938,78.961,56840000.0
2007-11-06 07:20:00,78.974,79.006,78.965,78.991,53420000.0
2007-11-06 07:25:00,79.0,79.002,78.967,78.967,42720000.0
2007-11-06 07:30:00,78.985,78.998,78.964,78.993,36730000.0
2007-11-06 07:35:00,78.977,79.027,78.974,79.007,55510000.0
2007-11-06 07:40:00,79.004,79.047,78.992,79.004,69070000.0
2007-11-06 07:45:00,79.03,79.058,78.99,79.036,46560000.0
2007-11-06 07:50:00,79.03,79.032,78.992,78.992,43740000.0
2007-11-06 07:55:00,78.991,79.014,78.961,79.002,63040000.0
2007-11-06 08:00:00,78.996,79.028,78.964,78.994,64560000.0
2007-11-06 08:05:00,79.018,79.027,78.989,79.027,55630000.0
2007-11-06 08:10:00,78.999,79.03,78.962,78.977,73110000.0
2007-11-06 08:15:00,78.98,78.992,78.943,78.943,66510000.0
2007-11-06 08:20:00,78.967,79.016,78.957,79.011,61950000.0
2007-11-06 08:25:00,78.99,79.058,78.973,79.017,64330000.0
2007-11-06 08:30:00,79.037,79.056,79.0,79.041,48950000.0
2007-11-06 08:35:00,79.002,79.043,78.991,79.015,30860000.0
2007-11-06 08:40:00,78.996,79.048,78.996,79.022,51360000.0
2007-11-06 08:45:00,79.041,79.042,78.981,79.023,76650000.0
2007-11-06 08:50:00,78.987,79.027,78.98,78.986,66550000.0
2007-11-06 08:55:00,79.0,79.016,78.973,78.978,58090000.0
2007-11-06 09:00:00,78.984,79.023,78.983,78.99,78690000.0
2007-11-06 09:05:00,79.017,79.067,79.007,79.061,68520000.0
2007-11-06 09:10:00,79.038,79.057,78.996,79.022,68710000.0
2007-11-06 09:15:00,79.026,79.064,79.008,79.048,57800000.0
2007-11-06 09:20:00,79.068,79.104,79.039,79.05,79660000.0
2007-11-06 09:25:00,79.06,79.106,79.023,79.036,67360000.0
2007-11-06 09:30:00,79.064,79.064,79.009,79.009,57240000.0
2007-11-06 09:35:00,79.03,79.03,78.986,78.998,52130000.0
2007-11-06 09:40:00,78.985,79.051,78.985,79.029,82400000.0
2007-11-06 09:45:00,79.029,79.054,79.001,79.019,76230000.0
2007-11-06 09:50:00,79.036,79.093,79.027,79.081,61500000.0
2007-11-06 09:55:00,79.055,79.138,79.042,79.138,80160000.0
2007-11-06 10:00:00,79.092,79.168,79.092,79.145,142050000.0
2007-11-06 10:05:00,79.113,79.154,79.106,79.114,534370000.0
2007-11-06 10:10:00,79.102,79.154,79.101,79.103,321610000.0
2007-11-06 10:15:00,79.131,79.19,79.087,79.164,487040000.0
2007-11-06 10:20:00,79.149,79.195,79.135,79.16,408890000.0
2007-11-06 10:25:00,79.168,79.221,79.155,79.184,510140000.0
2007-11-06 10:30:00,79.212,79.212,79.142,79.145,337660000.0
2007-11-06 10:35:00,79.151,79.218,79.132,79.191,366930000.0
2007-11-06 10:40:00,79.184,79.212,79.164,79.196,406290000.0
2007-11-06 10:45:00,79.202,79.202,79.139,79.147,449890000.0
2007-11-06 10:50:00,79.163,79.181,79.135,79.155,391590000.0
2007-11-06 10:55:00,79.16,79.212,79.128,79.196,543150000.0
2007-11-06 11:00:00,79.223,79.223,79.073,79.096,449810000.0
2007-11-06 11:05:00,79.108,79.143,79.095,79.118,550580000.0
2007-11-06 11:10:00,79.114,79.161,79.111,79.154,586580000.0
2007-11-06 11:15:00,79.156,79.171,79.108,79.145,420550000.0
2007-11-06 11:20:00,79.111,79.177,79.111,79.145,433040000.0
2007-11-06 11:25:00,79.149,79.181,79.117,79.148,463320000.0
2007-11-06 11:30:00,79.172,79.192,79.128,79.128,392960000.0
2007-11-06 11:35:00,79.141,79.171,79.097,79.127,425600000.0
2007-11-06 11:40:00,79.103,79.142,79.098,79.128,460040000.0
2007-11-06 11:45:00,79.134,79.143,79.102,79.109,323420000.0
2007-11-06 11:50:00,79.139,79.153,79.107,79.122,564630000.0
2007-11-06 11:55:00,79.15,79.166,79.128,79.13,409530000.0
2007-11-06 12:00:00,79.166,79.19,79.123,79.176,410260000.0
2007-11-06 12:05:00,79.164,79.205,79.134,79.169,448410000.0
2007-11-06 12:10:00,79.161,79.212,79.16,79.2,364550000.0
2007-11-06 12:15:00,79.214,79.214,79.152,79.164,442010000.0
2007-11-06 12:20:00,79.159,79.212,79.158,79.199,470370000.0
2007-11-06 12:25:00,79.171,79.192,79.152,79.173,298840000.0
2007-11-06 12:30:00,79.185,79.185,79.124,79.157,302810000.0
2007-11-06 12:35:00,79.164,79.203,79.131,79.172,285120000.0
2007-11-06 12:40:00,79.183,79.222,79.167,79.199,302970000.0
2007-11-06 12:45:00,79.226,79.246,79.161,79.194,282830000.0
2007-11-06 12:50:00,79.184,79.201,79.146,79.174,174400000.0
2007-11-06 12:55:00,79.162,79.174,79.125,79.174,318940000.0
2007-11-06 13:00:00,79.152,79.176,79.127,79.149,375230000.0
2007-11-06 13:05:00,79.124,79.148,79.093,79.11,337180000.0
2007-11-06 13:10:00,79.141,79.16,79.118,79.145,57560000.0
2007-11-06 13:15:00,79.157,79.173,79.132,79.163,297230000.0
2007-11-06 13:20:00,79.131,79.171,79.121,79.123,204000000.0
2007-11-06 13:25:00,79.129,79.172,79.123,79.138,277450000.0
2007-11-06 13:30:00,79.177,79.186,79.142,79.16,297950000.0
2007-11-06 13:35:00,79.195,79.198,79.149,79.187,306510000.0
2007-11-06 13:40:00,79.169,79.233,79.162,79.233,489120000.0
2007-11-06 13:45:00,79.232,79.232,79.171,79.232,416680000.0
2007-11-06 13:50:00,79.232,79.232,79.192,79.201,306610000.0
2007-11-06 13:55:00,79.212,79.258,79.209,79.238,503460000.0
2007-11-06 14:00:00,79.245,79.252,79.213,79.233,462550000.0
2007-11-06 14:05:00,79.223,79.283,79.223,79.251,336020000.0
2007-11-06 14:10:00,79.242,79.293,79.242,79.252,346440000.0
2007-11-06 14:15:00,79.284,79.294,79.25,79.273,311980000.0
2007-11-06 14:20:00,79.287,79.311,79.252,79.263,256940000.0
2007-11-06 14:25:00,79.269,79.294,79.253,79.273,503180000.0
2007-11-06 14:30:00,79.274,79.274,79.23,79.252,291970000.0
2007-11-06 14:35:00,79.213,79.262,79.213,79.241,218980000.0
2007-11-06 14:40:00,79.229,79.259,79.206,79.219,540180000.0
2007-11-06 14:45:00,79.245,79.255,79.212,79.234,289830000.0
2007-11-06 14:50:00,79.221,79.256,79.208,79.224,243800000.0
2007-11-06 14:55:00,79.214,79.247,79.208,79.218,442800000.0
2007-11-06 15:00:00,79.26,79.26,79.195,79.218,491350000.0
2007-11-06 15:05:00,79.211,79.234,79.197,79.216,256740000.0
2007-11-06 15:10:00,79.212,79.234,79.204,79.226,359070000.0
2007-11-06 15:15:00,79.213,79.228,79.186,79.194,289230000.0
2007-11-06 15:20:00,79.181,79.241,79.181,79.22,336530000.0
2007-11-06 15:25:00,79.2,79.239,79.192,79.217,402740000.0
2007-11-06 15:30:00,79.245,79.245,79.202,79.225,280240000.0
2007-11-06 15:35:00,79.237,79.237,79.205,79.234,148150000.0
2007-11-06 15:40:00,79.206,79.235,79.194,79.207,444240000.0
2007-11-06 15:45:00,79.265,79.266,79.201,79.242,257280000.0
2007-11-06 15:50:00,79.192,79.225,79.139,79.173,583620000.0
2007-11-06 15:55:00,79.164,79.181,79.107,79.127,404830000.0
2007-11-06 16:00:00,79.11,79.136,79.049,79.059,334070000.0
2007-11-06 16:05:00,79.043,79.071,79.016,79.041,261620000.0
2007-11-06 16:10:00,79.033,79.093,79.021,79.031,310830000.0
2007-11-06 16:15:00,79.054,79.102,79.036,79.064,351450000.0
2007-11-06 16:20:00,79.078,79.085,79.017,79.042,336840000.0
2007-11-06 16:25:00,79.03,79.083,79.018,79.023,188520000.0
2007-11-06 16:30:00,79.035,79.124,79.035,79.109,274710000.0
2007-11-06 16:35:00,79.099,79.131,79.083,79.11,235790000.0
2007-11-06 16:40:00,79.091,79.157,79.085,79.132,366090000.0
2007-11-06 16:45:00,79.161,79.161,79.109,79.125,304690000.0
2007-11-06 16:50:00,79.128,79.143,79.07,79.072,373020000.0
2007-11-06 16:55:00,79.091,79.141,79.057,79.113,477820000.0
2007-11-06 17:00:00,79.116,79.15,79.066,79.096,428100000.0
2007-11-06 17:05:00,79.081,79.11,79.06,79.095,377410000.0
2007-11-06 17:10:00,79.062,79.114,79.062,79.114,477150000.0
2007-11-06 17:15:00,79.123,79.123,79.053,79.08,441460000.0
2007-11-06 17:20:00,79.071,79.093,79.03,79.072,326120000.0
2007-11-06 17:25:00,79.035,79.092,79.023,79.092,416920000.0
2007-11-06 17:30:00,79.077,79.097,79.019,79.043,299750000.0
2007-11-06 17:35:00,79.026,79.066,79.007,79.051,257800000.0
2007-11-06 17:40:00,79.06,79.077,78.987,79.028,487240000.0
2007-11-06 17:45:00,79.033,79.034,78.935,78.94,329200000.0
2007-11-06 17:50:00,78.926,78.961,78.868,78.901,209730000.0
2007-11-06 17:55:00,78.922,78.922,78.847,78.881,539920000.0
2007-11-06 18:00:00,78.907,78.979,78.876,78.957,308690000.0
2007-11-06 18:05:00,78.915,78.994,78.905,78.979,207510000.0
2007-11-06 18:10:00,78.991,79.015,78.938,78.94,511300000.0
2007-11-06 18:15:00,78.933,79.002,78.923,78.97,492610000.0
2007-11-06 18:20:00,78.98,79.014,78.962,78.969,326880000.0
2007-11-06 18:25:00,78.962,79.009,78.95,78.985,473380000.0
2007-11-06 18:30:00,78.973,79.002,78.915,78.927,351630000.0
2007-11-06 18:35:00,78.922,78.997,78.916,78.976,351420000.0
2007-11-06 18:40:00,78.991,79.031,78.973,78.991,399040000.0
2007-11-06 18:45:00,78.983,79.056,78.983,79.028,281660000.0
2007-11-06 18:50:00,79.004,79.118,78.995,79.101,399190000.0
2007-11-06 18:55:00,79.134,79.136,79.067,79.074,546490000.0
2007-11-06 19:00:00,79.101,79.103,79.021,79.071,415320000.0
2007-11-06 19:05:00,79.044,79.074,78.98,78.98,583060000.0
2007-11-06 19:10:00,78.984,79.042,78.971,79.042,400160000.0
2007-11-06 19:15:00,79.06,79.094,79.012,79.065,368790000.0
2007-11-06 19:20:00,79.084,79.092,79.054,79.086,278920000.0
2007-11-06 19:25:00,79.118,79.124,79.024,79.032,268390000.0
2007-11-06 19:30:00,79.061,79.091,78.984,78.984,374140000.0
2007-11-06 19:35:00,78.985,79.021,78.982,78.99,267860000.0
2007-11-06 19:40:00,78.979,79.027,78.971,79.021,282630000.0
2007-11-06 19:45:00,79.031,79.031,78.99,79.008,410220000.0
2007-11-06 19:50:00,79.002,79.043,78.996,79.003,507110000.0
2007-11-06 19:55:00,79.016,79.07,79.007,79.053,450720000.0
2007-11-06 20:00:00,79.07,79.07,79.012,79.056,347460000.0
2007-11-06 20:05:00,79.023,79.094,79.023,79.094,541610000.0
2007-11-06 20:10:00,79.083,79.103,79.052,79.081,328330000.0
2007-11-06 20:15:00,79.079,79.079,79.0,79.026,426530000.0
2007-11-06 20:20:00,79.018,79.091,79.005,79.045,348180000.0
2007-11-06 20:25:00,79.059,79.072,79.011,79.011,373300000.0
2007-11-06 20:30:00,79.053,79.06,79.006,79.036,350570000.0
2007-11-06 20:35:00,79.046,79.094,79.023,79.059,374950000.0
2007-11-06 20:40:00,79.078,79.086,79.054,79.068,448060000.0
2007-11-06 20:45:00,79.078,79.084,79.033,79.037,415380000.0
2007-11-06 20:50:00,79.052,79.103,79.052,79.087,335030000.0
2007-11-06 20:55:00,79.051,79.107,79.023,79.047,531620000.0
2007-11-06 21:00:00,79.048,79.07,79.018,79.05,513630000.0
2007-11-06 21:05:00,79.04,79.075,79.03,79.042,470510000.0
2007-11-06 21:10:00,79.008,79.084,79.007,79.077,596370000.0
2007-11-06 21:15:00,79.082,79.094,79.048,79.074,363580000.0
2007-11-06 21:20:00,79.068,79.106,79.059,79.097,371140000.0
2007-11-06 21:25:00,79.068,79.091,79.051,79.091,360620000.0
2007-11-06 21:30:00,79.09,79.101,79.054,79.066,372880000.0
2007-11-06 21:35:00,79.061,79.108,79.055,79.096,438940000.0
2007-11-06 21:40:00,79.08,79.13,79.08,79.126,424890000.0
2007-11-06 21:45:00,79.134,79.154,79.092,79.123,495740000.0
2007-11-06 21:50:00,79.148,79.164,79.115,79.12,349860000.0
2007-11-06 21:55:00,79.13,79.167,79.119,79.128,415440000.0
2007-11-06 22:00:00,79.143,79.212,79.14,79.173,448660000.0
2007-11-06 22:05:00,79.174,79.207,79.148,79.16,429100000.0
2007-11-06 22:10:00,79.167,79.21,79.16,79.161,341430000.0
2007-11-06 22:15:00,79.202,79.224,79.166,79.19,410820000.0
2007-11-06 22:20:00,79.182,79.219,79.177,79.2,365690000.0
2007-11-06 22:25:00,79.19,79.212,79.18,79.202,304510000.0
2007-11-06 22:30:00,79.249,79.265,79.199,79.233,320970000.0
2007-11-06 22:35:00,79.218,79.243,79.198,79.198,295520000.0
2007-11-06 22:40:00,79.201,79.252,79.2,79.224,441220000.0
2007-11-06 22:45:00,79.254,79.263,79.213,79.231,278720000.0
2007-11-06 22:50:00,79.237,79.264,79.196,79.24,205580000.0
2007-11-06 22:55:00,79.222,79.273,79.222,79.257,267980000.0
2007-11-06 23:00:00,79.291,79.291,79.224,79.241,379980000.0
2007-11-06 23:05:00,79.236,79.282,79.229,79.238,196620000.0
2007-11-06 23:10:00,79.245,79.27,79.234,79.249,141800000.0
2007-11-06 23:15:00,79.276,79.276,79.229,79.252,176850000.0
2007-11-06 23:20:00,79.256,79.29,79.25,79.284,151930000.0
2007-11-06 23:25:00,79.258,79.284,79.239,79.241,318350000.0
2007-11-06 23:30:00,79.258,79.278,79.238,79.252,173960000.0
2007-11-06 23:35:00,79.282,79.282,79.248,79.257,242510000.0
2007-11-06 23:40:00,79.295,79.295,79.259,79.26,193830000.0
2007-11-06 23:45:00,79.299,79.304,79.259,79.267,312790000.0
2007-11-06 23:50:00,79.307,79.307,79.227,79.249,308880000.0
2007-11-06 23:55:00,79.289,79.289,79.28,79.282,66150000.0
2007-11-07 00:00:00,79.235,79.297,79.235,79.29,156420000.0
2007-11-07 00:05:00,79.287,79.287,79.251,79.251,287070000.0
2007-11-07 00:10:00,79.255,79.288,79.212,79.212,295260000.0
2007-11-07 00:15:00,79.243,79.243,79.186,79.205,308280000.0
2007-11-07 00:20:00,79.196,79.237,79.196,79.211,244310000.0
2007-11-07 00:25:00,79.219,79.25,79.215,79.226,245220000.0
2007-11-07 00:30:00,79.265,79.265,79.2,79.233,185660000.0
2007-11-07 00:35:00,79.246,79.284,79.208,79.213,251920000.0
2007-11-07 00:40:00,79.222,79.261,79.222,79.25,245950000.0
2007-11-07 00:45:00,79.246,79.275,79.236,79.257,229010000.0
2007-11-07 00:50:00,79.268,79.292,79.234,79.267,309650000.0
2007-11-07 00:55:00,79.278,79.341,79.272,79.304,540130000.0
2007-11-07 01:00:00,79.322,79.322,79.281,79.299,370700000.0
2007-11-07 01:05:00,79.325,79.328,79.318,79.319,168850000.0
2007-11-07 01:10:00,79.288,79.322,79.268,79.268,313850000.0
2007-11-07 01:15:00,79.293,79.342,79.274,79.315,338100000.0
2007-11-07 01:20:00,79.328,79.357,79.317,79.348,325850000.0
2007-11-07 01:25:00,79.308,79.361,79.308,79.355,198890000.0
2007-11-07 01:30:00,79.379,79.379,79.326,79.33,135210000.0
2007-11-07 01:35:00,79.337,79.389,79.299,79.302,476160000.0
2007-11-07 01:40:00,79.308,79.324,79.3,79.307,555050000.0
2007-11-07 01:45:00,79.35,79.353,79.292,79.3,534270000.0
2007-11-07 01:50:00,79.287,79.341,79.282,79.289,593850000.0
2007-11-07 01:55:00,79.277,79.323,79.268,79.296,308950000.0
2007-11-07 02:00:00,79.35,79.35,79.298,79.299,205970000.0
2007-11-07 02:05:00,79.311,79.358,79.311,79.352,410910000.0
2007-11-07 02:10:00,79.323,79.364,79.323,79.348,428450000.0
2007-11-07 02:15:00,79.385,79.385,79.331,79.331,526760000.0
2007-11-07 02:20:00,79.322,79.375,79.317,79.329,583000000.0
2007-11-07 02:25:00,79.316,79.373,79.314,79.328,355010000.0
2007-11-07 02:30:00,79.35,79.35,79.299,79.299,164110000.0
2007-11-07 02:35:00,79.287,79.322,79.279,79.293,398100000.0
2007-11-07 02:40:00,79.28,79.305,79.241,79.241,206270000.0
2007-11-07 02:45:00,79.265,79.278,79.235,79.247,466250000.0
2007-11-07 02:50:00,79.257,79.314,79.247,79.281,545230000.0
2007-11-07 02:55:00,79.267,79.32,79.263,79.275,365010000.0
2007-11-07 03:00:00,79.274,79.304,79.27,79.282,227430000.0
2007-11-07 03:05:00,79.277,79.299,79.245,79.261,511580000.0
2007-11-07 03:10:00,79.25,79.293,79.25,79.276,260080000.0
2007-11-07 03:15:00,79.309,79.321,79.266,79.268,311940000.0
2007-11-07 03:20:00,79.26,79.321,79.26,79.311,533040000.0
2007-11-07 03:25:00,79.27,79.29,79.263,79.267,453550000.0
2007-11-07 03:30:00,79.286,79.293,79.25,79.265,521300000.0
2007-11-07 03:35:00,79.305,79.305,79.257,79.276,372900000.0
2007-11-07 03:40:00,79.286,79.31,79.261,79.261,250790000.0
2007-11-07 03:45:00,79.25,79.304,79.25,79.262,419860000.0
2007-11-07 03:50:00,79.267,79.303,79.249,79.28,491120000.0
2007-11-07 03:55:00,79.255,79.283,79.25,79.277,297180000.0
2007-11-07 04:00:00,79.27,79.31,79.24,79.269,422620000.0
2007-11-07 04:05:00,79.276,79.313,79.271,79.272,212360000.0
2007-11-07 04:10:00,79.271,79.308,79.211,79.219,291800000.0
2007-11-07 04:15:00,79.282,79.282,79.206,79.227,434150000.0
2007-11-07 04:20:00,79.217,79.262,79.175,79.203,305530000.0
2007-11-07 04:25:00,79.203,79.217,78.965,78.975,254960000.0
2007-11-07 04:30:00,78.964,79.183,78.93,79.119,465230000.0
2007-11-07 04:35:00,79.11,79.245,79.11,79.126,354890000.0
2007-11-07 04:40:00,79.161,79.197,79.109,79.174,214850000.0
2007-11-07 04:45:00,79.211,79.263,79.169,79.263,469700000.0
2007-11-07 04:50:00,79.247,79.286,79.077,79.164,541750000.0
2007-11-07 04:55:00,79.141,79.22,79.122,79.182,334750000.0
2007-11-07 05:00:00,79.181,79.207,79.113,79.131,451850000.0
2007-11-07 05:05:00,79.15,79.21,79.124,79.164,344450000.0
2007-11-07 05:10:00,79.136,79.206,79.125,79.205,367260000.0
2007-11-07 05:15:00,79.234,79.234,79.149,79.172,381040000.0
2007-11-07 05:20:00,79.164,79.21,79.118,79.173,283200000.0
2007-11-07 05:25:00,79.165,79.208,79.141,79.141,351010000.0
2007-11-07 05:30:00,79.207,79.207,79.136,79.15,480730000.0
2007-11-07 05:35:00,79.151,79.194,79.097,79.097,484660000.0
2007-11-07 05:40:00,79.127,79.18,79.098,79.153,502590000.0
2007-11-07 05:45:00,79.18,79.197,79.122,79.122,425780000.0
2007-11-07 05:50:00,79.138,79.222,79.129,79.167,209120000.0
2007-11-07 05:55:00,79.165,79.183,79.107,79.119,382000000.0
2007-11-07 06:00:00,79.164,79.164,79.086,79.101,573590000.0
2007-11-07 06:05:00,79.105,79.134,79.061,79.07,369020000.0
2007-11-07 06:10:00,79.078,79.101,79.019,79.028,428530000.0
2007-11-07 06:15:00,79.051,79.082,79.017,79.065,259020000.0
2007-11-07 06:20:00,79.058,79.1,79.032,79.059,381410000.0
2007-11-07 06:25:00,79.067,79.1,79.042,79.058,364920000.0
2007-11-07 06:30:00,79.084,79.108,79.045,79.051,320220000.0
2007-11-07 06:35:00,79.075,79.107,79.045,79.057,285850000.0
2007-11-07 06:40:00,79.047,79.073,79.022,79.022,411030000.0
2007-11-07 06:45:00,79.059,79.059,78.967,78.997,540620000.0
2007-11-07 06:50:00,78.984,79.048,78.965,78.988,494200000.0
2007-11-07 06:55:00,78.998,79.038,78.983,78.989,464060000.0
2007-11-07 07:00:00,79.03,79.055,78.982,79.011,188210000.0
2007-11-07 07:05:00,79.001,79.055,78.913,78.926,61180000.0
2007-11-07 07:10:00,78.933,78.981,78.906,78.971,73940000.0
2007-11-07 07:15:00,78.993,78.993,78.929,78.969,76800000.0
2007-11-07 07:20:00,78.967,79.014,78.907,78.914,66470000.0
2007-11-07 07:25:00,78.922,78.967,78.867,78.967,65930000.0
2007-11-07 07:30:00,79.007,79.007,78.925,78.934,77310000.0
2007-11-07 07:35:00,78.955,78.994,78.927,78.931,67500000.0
2007-11-07 07:40:00,78.955,78.97,78.9,78.931,57040000.0
2007-11-07 07:45:00,78.986,78.986,78.875,78.879,85990000.0
2007-11-07 07:50:00,78.875,78.905,78.826,78.834,66820000.0
2007-11-07 07:55:00,78.813,78.864,78.813,78.837,77100000.0
2007-11-07 08:00:00,78.869,78.875,78.817,78.846,59070000.0
2007-11-07 08:05:00,78.832,78.899,78.824,78.879,60990000.0
2007-11-07 08:10:00,78.882,78.911,78.866,78.9,68220000.0
2007-11-07 08:15:00,78.937,78.937,78.885,78.935,79690000.0
2007-11-07 08:20:00,78.928,78.962,78.918,78.939,71720000.0
2007-11-07 08:25:00,78.925,78.942,78.901,78.908,65330000.0
2007-11-07 08:30:00,78.94,78.964,78.913,78.928,77890000.0
2007-11-07 08:35:00,78.936,78.941,78.887,78.897,61640000.0
2007-11-07 08:40:00,78.878,78.91,78.856,78.856,60030000.0
2007-11-07 08:45:00,78.896,78.896,78.828,78.851,73910000.0
2007-11-07 08:50:00,78.853,78.954,78.853,78.936,64650000.0
2007-11-07 08:55:00,78.93,78.964,78.93,78.936,29190000.0
2007-11-07 09:00:00,78.988,78.988,78.913,78.93,61640000.0
2007-11-07 09:05:00,78.93,78.939,78.877,78.886,68860000.0
2007-11-07 09:10:00,78.866,78.942,78.866,78.896,71320000.0
2007-11-07 09:15:00,78.915,78.915,78.764,78.764,68780000.0
2007-11-07 09:20:00,78.75,78.839,78.745,78.82,73500000.0
2007-11-07 09:25:00,78.784,78.784,78.725,78.758,68120000.0
2007-11-07 09:30:00,78.763,78.799,78.737,78.775,67800000.0
2007-11-07 09:35:00,78.767,78.848,78.767,78.832,71520000.0
2007-11-07 09:40:00,78.831,78.879,78.831,78.843,68630000.0
2007-11-07 09:45:00,78.881,78.886,78.835,78.844,75910000.0
2007-11-07 09:50:00,78.831,78.863,78.817,78.863,64290000.0
2007-11-07 09:55:00,78.865,78.901,78.838,78.849,76450000.0
2007-11-07 10:00:00,78.868,78.88,78.825,78.859,148110000.0
2007-11-07 10:05:00,78.865,78.891,78.831,78.831,524420000.0
2007-11-07 10:10:00,78.833,78.861,78.817,78.836,354760000.0
2007-11-07 10:15:00,78.828,78.858,78.82,78.848,491860000.0
2007-11-07 10:20:00,78.837,78.861,78.813,78.827,423390000.0
2007-11-07 10:25:00,78.83,78.852,78.81,78.836,516080000.0
2007-11-07 10:30:00,78.875,78.885,78.828,78.885,360850000.0
2007-11-07 10:35:00,78.871,78.934,78.868,78.934,363100000.0
2007-11-07 10:40:00,78.936,78.968,78.911,78.92,394040000.0
2007-11-07 10:45:00,78.941,78.941,78.868,78.883,445430000.0
2007-11-07 10:50:00,78.868,78.922,78.862,78.885,381100000.0
2007-11-07 10:55:00,78.883,78.92,78.872,78.875,530220000.0
2007-11-07 11:00:00,78.897,78.908,78.848,78.848,464930000.0
2007-11-07 11:05:00,78.832,78.884,78.814,78.849,561340000.0
2007-11-07 11:10:00,78.859,78.879,78.821,78.821,594050000.0
2007-11-07 11:15:00,78.849,78.862,78.76,78.794,431130000.0
2007-11-07 11:20:00,78.786,78.822,78.737,78.761,432680000.0
2007-11-07 11:25:00,78.745,78.77,78.666,78.721,448470000.0
2007-11-07 11:30:00,78.727,78.752,78.657,78.701,392990000.0
2007-11-07 11:35:00,78.714,78.747,78.693,78.715,427730000.0
2007-11-07 11:40:00,78.689,78.689,78.568,78.577,445790000.0
2007-11-07 11:45:00,78.567,78.594,78.506,78.555,461170000.0
2007-11-07 11:50:00,78.568,78.644,78.56,78.606,547460000.0
2007-11-07 11:55:00,78.589,78.614,78.535,78.551,398870000.0
2007-11-07 12:00:00,78.58,78.58,78.404,78.455,404030000.0
2007-11-07 12:05:00,78.448,78.482,78.428,78.456,430020000.0
2007-11-07 12:10:00,78.449,78.532,78.439,78.532,468590000.0
2007-11-07 12:15:00,78.537,78.579,78.487,78.505,448820000.0
2007-11-07 12:20:00,78.5,78.58,78.442,78.448,473370000.0
2007-11-07 12:25:00,78.448,78.505,78.442,78.503,307990000.0
2007-11-07 12:30:00,78.544,78.544,78.417,78.417,396720000.0
2007-11-07 12:35:00,78.429,78.471,78.424,78.428,333230000.0
2007-11-07 12:40:00,78.418,78.444,78.41,78.425,406840000.0
2007-11-07 12:45:00,78.452,78.511,78.434,78.495,460510000.0
2007-11-07 12:50:00,78.492,78.542,78.446,78.472,177850000.0
2007-11-07 12:55:00,78.483,78.581,78.483,78.561,310280000.0
2007-11-07 13:00:00,78.619,78.619,78.512,78.556,358560000.0
2007-11-07 13:05:00,78.541,78.635,78.541,78.618,335170000.0
2007-11-07 13:10:00,78.624,78.648,78.551,78.551,180960000.0
2007-11-07 13:15:00,78.582,78.582,78.454,78.454,293990000.0
2007-11-07 13:20:00,78.44,78.471,78.428,78.431,239800000.0
2007-11-07 13:25:00,78.436,78.47,78.422,78.434,363530000.0
2007-11-07 13:30:00,78.456,78.456,78.39,78.415,314900000.0
2007-11-07 13:35:00,78.409,78.461,78.401,78.453,358600000.0
2007-11-07 13:40:00,78.463,78.482,78.442,78.449,473830000.0
2007-11-07 13:45:00,78.459,78.497,78.414,78.479,428540000.0
2007-11-07 13:50:00,78.495,78.556,78.404,78.448,404400000.0
2007-11-07 13:55:00,78.457,78.492,78.393,78.408,505280000.0
2007-11-07 14:00:00,78.4,78.426,78.307,78.335,452670000.0
2007-11-07 14:05:00,78.328,78.359,78.237,78.269,310030000.0
2007-11-07 14:10:00,78.27,78.323,78.229,78.317,392970000.0
2007-11-07 14:15:00,78.309,78.35,78.29,78.314,313970000.0
2007-11-07 14:20:00,78.304,78.334,78.291,78.291,263840000.0
2007-11-07 14:25:00,78.307,78.375,78.284,78.375,504840000.0
2007-11-07 14:30:00,78.374,78.418,78.323,78.323,315060000.0
2007-11-07 14:35:00,78.353,78.38,78.316,78.323,218540000.0
2007-11-07 14:40:00,78.322,78.405,78.322,78.399,534790000.0
2007-11-07 14:45:00,78.43,78.43,78.357,78.396,302670000.0
2007-11-07 14:50:00,78.407,78.422,78.339,78.339,274500000.0
2007-11-07 14:55:00,78.332,78.36,78.276,78.289,528640000.0
2007-11-07 15:00:00,78.319,78.33,78.254,78.262,466290000.0
2007-11-07 15:05:00,78.286,78.634,78.276,78.407,320450000.0
2007-11-07 15:10:00,78.399,78.4,78.338,78.354,485940000.0
2007-11-07 15:15:00,78.381,78.392,78.32,78.32,359200000.0
2007-11-07 15:20:00,78.31,78.474,78.31,78.474,335540000.0
2007-11-07 15:25:00,78.479,78.562,78.476,78.52,398010000.0
2007-11-07 15:30:00,78.499,78.601,78.499,78.568,289790000.0
2007-11-07 15:35:00,78.557,78.596,78.508,78.516,394830000.0
2007-11-07 15:40:00,78.515,78.515,78.441,78.441,563090000.0
2007-11-07 15:45:00,78.472,78.482,78.434,78.475,434070000.0
2007-11-07 15:50:00,78.476,78.535,78.469,78.5,608150000.0
2007-11-07 15:55:00,78.507,78.553,78.504,78.548,402640000.0
2007-11-07 16:00:00,78.555,78.598,78.519,78.534,342130000.0
2007-11-07 16:05:00,78.542,78.542,78.461,78.491,274620000.0
2007-11-07 16:10:00,78.482,78.562,78.482,78.556,305060000.0
2007-11-07 16:15:00,78.597,78.605,78.541,78.571,365640000.0
2007-11-07 16:20:00,78.56,78.579,78.543,78.559,343150000.0
2007-11-07 16:25:00,78.56,78.642,78.56,78.639,187520000.0
2007-11-07 16:30:00,78.664,78.664,78.607,78.628,270810000.0
2007-11-07 16:35:00,78.637,78.692,78.628,78.672,247930000.0
2007-11-07 16:40:00,78.659,78.721,78.651,78.697,369680000.0
2007-11-07 16:45:00,78.688,78.716,78.623,78.645,316360000.0
2007-11-07 16:50:00,78.638,78.66,78.582,78.584,372970000.0
2007-11-07 16:55:00,78.595,78.62,78.581,78.59,472660000.0
2007-11-07 17:00:00,78.598,78.636,78.542,78.613,426850000.0
2007-11-07 17:05:00,78.631,78.74,78.628,78.708,390280000.0
2007-11-07 17:10:00,78.701,78.775,78.648,78.665,501320000.0
2007-11-07 17:15:00,78.693,78.693,78.621,78.621,446940000.0
2007-11-07 17:20:00,78.63,78.662,78.616,78.642,321510000.0
2007-11-07 17:25:00,78.642,78.651,78.586,78.604,397610000.0
2007-11-07 17:30:00,78.619,78.648,78.552,78.552,318630000.0
2007-11-07 17:35:00,78.558,78.604,78.464,78.486,261040000.0
2007-11-07 17:40:00,78.48,78.585,78.48,78.567,492560000.0
2007-11-07 17:45:00,78.604,78.664,78.571,78.646,322680000.0
2007-11-07 17:50:00,78.64,78.703,78.607,78.654,213650000.0
2007-11-07 17:55:00,78.639,78.661,78.594,78.633,541850000.0
2007-11-07 18:00:00,78.644,78.657,78.567,78.571,292150000.0
2007-11-07 18:05:00,78.56,78.624,78.556,78.611,269080000.0
2007-11-07 18:10:00,78.608,78.671,78.604,78.612,500080000.0
2007-11-07 18:15:00,78.639,78.655,78.6,78.655,498000000.0
2007-11-07 18:20:00,78.657,78.674,78.61,78.623,352740000.0
2007-11-07 18:25:00,78.62,78.62,78.55,78.597,493160000.0
2007-11-07 18:30:00,78.602,78.652,78.6,78.62,351170000.0
2007-11-07 18:35:00,78.61,78.645,78.604,78.612,332620000.0
2007-11-07 18:40:00,78.615,78.641,78.609,78.619,398940000.0
2007-11-07 18:45:00,78.662,78.679,78.61,78.621,288310000.0
2007-11-07 18:50:00,78.613,78.664,78.613,78.637,383330000.0
2007-11-07 18:55:00,78.632,78.668,78.63,78.664,564430000.0
2007-11-07 19:00:00,78.664,78.711,78.624,78.63,419780000.0
2007-11-07 19:05:00,78.625,78.661,78.61,78.627,599450000.0
2007-11-07 19:10:00,78.611,78.616,78.507,78.536,402490000.0
2007-11-07 19:15:00,78.572,78.572,78.491,78.494,352890000.0
2007-11-07 19:20:00,78.483,78.559,78.47,78.515,338120000.0
2007-11-07 19:25:00,78.493,78.507,78.481,78.494,270620000.0
2007-11-07 19:30:00,78.515,78.565,78.482,78.53,355350000.0
2007-11-07 19:35:00,78.535,78.579,78.514,78.575,259640000.0
2007-11-07 19:40:00,78.579,78.608,78.544,78.544,501420000.0
2007-11-07 19:45:00,78.571,78.572,78.475,78.491,546550000.0
2007-11-07 19:50:00,78.487,78.519,78.465,78.498,503610000.0
2007-11-07 19:55:00,78.498,78.552,78.481,78.504,478530000.0
2007-11-07 20:00:00,78.539,78.539,78.446,78.485,345760000.0
2007-11-07 20:05:00,78.49,78.518,78.472,78.478,530160000.0
2007-11-07 20:10:00,78.484,78.497,78.455,78.459,329780000.0
2007-11-07 20:15:00,78.484,78.484,78.341,78.358,390900000.0
2007-11-07 20:20:00,78.373,78.418,78.28,78.304,372930000.0
2007-11-07 20:25:00,78.314,78.377,78.295,78.333,376670000.0
2007-11-07 20:30:00,78.387,78.461,78.329,78.395,362400000.0
2007-11-07 20:35:00,78.378,78.434,78.322,78.338,376480000.0
2007-11-07 20:40:00,78.327,78.393,78.327,78.379,442800000.0
2007-11-07 20:45:00,78.43,78.43,78.349,78.392,422410000.0
2007-11-07 20:50:00,78.401,78.438,78.37,78.37,328950000.0
2007-11-07 20:55:00,78.343,78.432,78.333,78.372,531000000.0
2007-11-07 21:00:00,78.364,78.389,78.302,78.378,504200000.0
2007-11-07 21:05:00,78.346,78.398,78.318,78.398,497710000.0
2007-11-07 21:10:00,78.387,78.437,78.355,78.397,615130000.0
2007-11-07 21:15:00,78.392,78.481,78.387,78.429,407550000.0
2007-11-07 21:20:00,78.437,78.5,78.402,78.442,477120000.0
2007-11-07 21:25:00,78.452,78.483,78.417,78.476,439800000.0
2007-11-07 21:30:00,78.493,78.493,78.433,78.458,360440000.0
2007-11-07 21:35:00,78.472,78.518,78.451,78.453,422850000.0
2007-11-07 21:40:00,78.467,78.541,78.463,78.527,415740000.0
2007-11-07 21:45:00,78.542,78.542,78.446,78.451,503150000.0
2007-11-07 21:50:00,78.474,78.474,78.383,78.384,501330000.0
2007-11-07 21:55:00,78.441,78.446,78.35,78.36,424680000.0
2007-11-07 22:00:00,78.352,78.422,78.348,78.387,439610000.0
2007-11-07 22:05:00,78.404,78.473,78.369,78.456,341740000.0
2007-11-07 22:10:00,78.449,78.501,78.444,78.458,442290000.0
2007-11-07 22:15:00,78.513,78.522,78.378,78.392,395510000.0
2007-11-07 22:20:00,78.406,78.485,78.376,78.414,368370000.0
2007-11-07 22:25:00,78.395,78.413,78.331,78.335,313500000.0
2007-11-07 22:30:00,78.324,78.379,78.29,78.304,390380000.0
2007-11-07 22:35:00,78.303,78.357,78.263,78.283,340430000.0
2007-11-07 22:40:00,78.269,78.316,78.255,78.301,448980000.0
2007-11-07 22:45:00,78.348,78.348,78.241,78.241,372930000.0
2007-11-07 22:50:00,78.249,78.279,78.156,78.156,206140000.0
2007-11-07 22:55:00,78.161,78.242,78.153,78.214,320620000.0
2007-11-07 23:00:00,78.236,78.269,78.16,78.163,476490000.0
2007-11-07 23:05:00,78.173,78.222,78.171,78.205,201740000.0
2007-11-07 23:10:00,78.215,78.24,78.19,78.19,218390000.0
2007-11-07 23:15:00,78.226,78.267,78.203,78.218,309610000.0
2007-11-07 23:20:00,78.253,78.256,78.24,78.25,115530000.0
2007-11-07 23:25:00,78.242,78.281,78.203,78.229,323600000.0
2007-11-07 23:30:00,78.255,78.255,78.179,78.188,280420000.0
2007-11-07 23:35:00,78.179,78.231,78.176,78.183,365040000.0
2007-11-07 23:40:00,78.168,78.224,78.166,78.183,480300000.0
2007-11-07 23:45:00,78.218,78.218,78.158,78.181,390460000.0
2007-11-07 23:50:00,78.185,78.195,78.11,78.147,389120000.0
2007-11-07 23:55:00,78.145,78.145,78.04,78.04,413800000.0
2007-11-08 00:00:00,78.053,78.08,78.011,78.011,376840000.0
2007-11-08 00:05:00,78.015,78.043,77.998,77.998,407660000.0
2007-11-08 00:10:00,78.005,78.035,77.97,77.978,327880000.0
2007-11-08 00:15:00,78.02,78.02,77.706,77.874,321360000.0
2007-11-08 00:20:00,77.891,77.921,77.826,77.854,297520000.0
2007-11-08 00:25:00,77.836,77.845,77.722,77.738,358470000.0
2007-11-08 00:30:00,77.734,77.836,77.731,77.797,335090000.0
2007-11-08 00:35:00,77.808,77.833,77.757,77.791,254310000.0
2007-11-08 00:40:00,77.778,77.832,77.772,77.81,519510000.0
2007-11-08 00:45:00,77.849,77.849,77.772,77.772,237340000.0
2007-11-08 00:50:00,77.778,77.861,77.761,77.819,318710000.0
2007-11-08 00:55:00,77.83,77.837,77.796,77.836,557350000.0
2007-11-08 01:00:00,77.83,77.906,77.83,77.863,420620000.0
2007-11-08 01:05:00,77.852,77.883,77.814,77.852,368870000.0
2007-11-08 01:10:00,77.863,77.911,77.843,77.866,431890000.0
2007-11-08 01:15:00,77.91,77.91,77.832,77.839,361160000.0
2007-11-08 01:20:00,77.849,77.904,77.849,77.889,336250000.0
2007-11-08 01:25:00,77.898,77.918,77.865,77.904,308440000.0
2007-11-08 01:30:00,77.926,77.926,77.878,77.911,117530000.0
2007-11-08 01:35:00,77.915,77.94,77.882,77.913,445680000.0
2007-11-08 01:40:00,77.926,77.931,77.869,77.869,495450000.0
2007-11-08 01:45:00,77.894,77.904,77.858,77.86,491270000.0
2007-11-08 01:50:00,77.872,77.96,77.872,77.931,554890000.0
2007-11-08 01:55:00,77.936,78.019,77.935,77.987,282810000.0
2007-11-08 02:00:00,77.954,78.012,77.95,77.989,160060000.0
2007-11-08 02:05:00,77.978,78.011,77.894,77.899,432120000.0
2007-11-08 02:10:00,77.911,77.971,77.908,77.944,541720000.0
2007-11-08 02:15:00,77.987,78.014,77.946,78.002,544930000.0
2007-11-08 02:20:00,78.008,78.045,77.99,78.043,601460000.0
2007-11-08 02:25:00,78.053,78.094,78.031,78.068,367340000.0
2007-11-08 02:30:00,78.08,78.08,78.004,78.021,228060000.0
2007-11-08 02:35:00,78.025,78.08,78.019,78.042,357210000.0
2007-11-08 02:40:00,78.034,78.111,78.034,78.103,201300000.0
2007-11-08 02:45:00,78.1,78.217,78.1,78.199,419810000.0
2007-11-08 02:50:00,78.189,78.218,78.163,78.174,610520000.0
2007-11-08 02:55:00,78.177,78.177,78.079,78.085,367570000.0
2007-11-08 03:00:00,78.123,78.123,78.076,78.102,225500000.0
2007-11-08 03:05:00,78.108,78.144,78.08,78.117,493660000.0
2007-11-08 03:10:00,78.107,78.142,78.091,78.124,254760000.0
2007-11-08 03:15:00,78.142,78.172,78.107,78.156,306000000.0
2007-11-08 03:20:00,78.151,78.184,78.146,78.166,536790000.0
2007-11-08 03:25:00,78.177,78.35,78.172,78.32,599630000.0
2007-11-08 03:30:00,78.311,78.349,78.266,78.271,560010000.0
2007-11-08 03:35:00,78.28,78.318,78.232,78.265,498830000.0
2007-11-08 03:40:00,78.267,78.303,78.223,78.223,276060000.0
2007-11-08 03:45:00,78.256,78.256,78.197,78.217,456570000.0
2007-11-08 03:50:00,78.208,78.234,78.201,78.204,533100000.0
2007-11-08 03:55:00,78.189,78.273,78.189,78.261,312460000.0
2007-11-08 04:00:00,78.301,78.303,78.244,78.297,454750000.0
2007-11-08 04:05:00,78.289,78.298,78.242,78.242,352550000.0
2007-11-08 04:10:00,78.229,78.256,78.222,78.229,213900000.0
2007-11-08 04:15:00,78.258,78.268,78.222,78.25,436240000.0
2007-11-08 04:20:00,78.259,78.346,78.256,78.31,319600000.0
2007-11-08 04:25:00,78.317,78.362,78.301,78.343,246120000.0
2007-11-08 04:30:00,78.345,78.353,78.294,78.353,474730000.0
2007-11-08 04:35:00,78.323,78.386,78.323,78.373,344640000.0
2007-11-08 04:40:00,78.331,78.37,78.305,78.344,219280000.0
2007-11-08 04:45:00,78.326,78.336,78.25,78.263,463540000.0
2007-11-08 04:50:00,78.272,78.308,78.254,78.29,545750000.0
2007-11-08 04:55:00,78.296,78.327,78.257,78.327,283240000.0
2007-11-08 05:00:00,78.322,78.322,78.267,78.297,465520000.0
2007-11-08 05:05:00,78.286,78.297,78.257,78.297,280680000.0
2007-11-08 05:10:00,78.273,78.302,78.264,78.294,353350000.0
2007-11-08 05:15:00,78.285,78.307,78.245,78.258,303370000.0
2007-11-08 05:20:00,78.251,78.282,78.208,78.238,300250000.0
2007-11-08 05:25:00,78.231,78.251,78.203,78.216,354200000.0
2007-11-08 05:30:00,78.229,78.253,78.135,78.177,476840000.0
2007-11-08 05:35:00,78.154,78.203,78.134,78.134,473820000.0
2007-11-08 05:40:00,78.14,78.183,78.137,78.16,504190000.0
2007-11-08 05:45:00,78.19,78.19,78.145,78.175,420090000.0
2007-11-08 05:50:00,78.187,78.201,78.156,78.192,198350000.0
2007-11-08 05:55:00,78.156,78.205,78.136,78.166,405680000.0
2007-11-08 06:00:00,78.181,78.181,78.114,78.131,577550000.0
2007-11-08 06:05:00,78.17,78.18,78.122,78.133,364870000.0
2007-11-08 06:10:00,78.119,78.153,78.115,78.146,437980000.0
2007-11-08 06:15:00,78.13,78.161,78.116,78.153,267930000.0
2007-11-08 06:20:00,78.164,78.164,78.115,78.122,374210000.0
2007-11-08 06:25:00,78.108,78.153,78.107,78.116,373090000.0
2007-11-08 06:30:00,78.153,78.166,78.107,78.13,335860000.0
2007-11-08 06:35:00,78.144,78.218,78.144,78.206,280480000.0
2007-11-08 06:40:00,78.187,78.23,78.17,78.17,498920000.0
2007-11-08 06:45:00,78.195,78.212,78.168,78.21,547800000.0
2007-11-08 06:50:00,78.191,78.215,78.148,78.172,497650000.0
2007-11-08 06:55:00,78.163,78.195,78.152,78.193,380010000.0
2007-11-08 07:00:00,78.18,78.186,78.118,78.118,199470000.0
2007-11-08 07:05:00,78.149,78.152,78.061,78.079,61360000.0
2007-11-08 07:10:00,78.071,78.147,78.071,78.129,68170000.0
2007-11-08 07:15:00,78.155,78.155,78.103,78.126,76850000.0
2007-11-08 07:20:00,78.124,78.18,78.118,78.148,62050000.0
2007-11-08 07:25:00,78.144,78.179,78.132,78.179,70750000.0
2007-11-08 07:30:00,78.178,78.212,78.164,78.194,78180000.0
2007-11-08 07:35:00,78.208,78.208,78.137,78.172,73680000.0
2007-11-08 07:40:00,78.146,78.179,78.118,78.143,49570000.0
2007-11-08 07:45:00,78.176,78.176,78.14,78.146,65700000.0
2007-11-08 07:50:00,78.194,78.194,78.142,78.171,46980000.0
2007-11-08 07:55:00,78.166,78.176,78.132,78.142,66190000.0
2007-11-08 08:00:00,78.133,78.158,78.093,78.122,62100000.0
2007-11-08 08:05:00,78.099,78.109,78.021,78.021,74040000.0
2007-11-08 08:10:00,78.011,78.119,78.011,78.118,68780000.0
2007-11-08 08:15:00,78.125,78.126,78.086,78.115,70910000.0
2007-11-08 08:20:00,78.12,78.154,78.104,78.124,70570000.0
2007-11-08 08:25:00,78.14,78.202,78.14,78.185,68370000.0
2007-11-08 08:30:00,78.186,78.243,78.162,78.196,61170000.0
2007-11-08 08:35:00,78.189,78.196,78.138,78.174,71350000.0
2007-11-08 08:40:00,78.178,78.181,78.06,78.071,71130000.0
2007-11-08 08:45:00,78.091,78.092,78.043,78.09,72490000.0
2007-11-08 08:50:00,78.064,78.108,78.064,78.064,62840000.0
2007-11-08 08:55:00,78.065,78.1,78.033,78.033,79730000.0
2007-11-08 09:00:00,78.05,78.091,78.009,78.017,95730000.0
2007-11-08 09:05:00,78.024,78.104,78.02,78.099,74770000.0
2007-11-08 09:10:00,78.079,78.112,78.041,78.094,71200000.0
2007-11-08 09:15:00,78.089,78.118,78.052,78.074,59930000.0
2007-11-08 09:20:00,78.082,78.114,78.049,78.073,75520000.0
2007-11-08 09:25:00,78.075,78.086,78.032,78.056,72960000.0
2007-11-08 09:30:00,78.077,78.089,78.049,78.076,69650000.0
2007-11-08 09:35:00,78.079,78.118,78.043,78.061,70820000.0
2007-11-08 09:40:00,78.067,78.08,78.024,78.045,45780000.0
2007-11-08 09:45:00,78.081,78.087,78.021,78.021,75190000.0
2007-11-08 09:50:00,78.022,78.056,78.009,78.051,55810000.0
2007-11-08 09:55:00,78.036,78.117,78.025,78.078,81100000.0
2007-11-08 10:00:00,78.098,78.121,78.063,78.104,147540000.0
2007-11-08 10:05:00,78.059,78.177,78.044,78.176,524420000.0
2007-11-08 10:10:00,78.133,78.191,78.116,78.186,359280000.0
2007-11-08 10:15:00,78.2,78.248,78.158,78.16,496080000.0
2007-11-08 10:20:00,78.176,78.224,78.157,78.204,412980000.0
2007-11-08 10:25:00,78.152,78.186,78.132,78.149,510270000.0
2007-11-08 10:30:00,78.182,78.187,78.131,78.165,360300000.0
2007-11-08 10:35:00,78.17,78.195,78.123,78.195,364800000.0
2007-11-08 10:40:00,78.165,78.211,78.149,78.183,412000000.0
2007-11-08 10:45:00,78.202,78.204,78.143,78.167,444330000.0
2007-11-08 10:50:00,78.179,78.25,78.179,78.221,277750000.0
2007-11-08 10:55:00,78.214,78.318,78.214,78.271,545910000.0
2007-11-08 11:00:00,78.309,78.324,78.251,78.263,466160000.0
2007-11-08 11:05:00,78.278,78.323,78.25,78.285,564580000.0
2007-11-08 11:10:00,78.289,78.333,78.264,78.311,602720000.0
2007-11-08 11:15:00,78.313,78.358,78.29,78.357,428830000.0
2007-11-08 11:20:00,78.338,78.394,78.319,78.341,422410000.0
2007-11-08 11:25:00,78.332,78.401,78.332,78.391,436700000.0
2007-11-08 11:30:00,78.376,78.416,78.354,78.369,395620000.0
2007-11-08 11:35:00,78.328,78.371,78.301,78.301,409230000.0
2007-11-08 11:40:00,78.337,78.365,78.3,78.33,448520000.0
2007-11-08 11:45:00,78.343,78.435,78.343,78.386,438350000.0
2007-11-08 11:50:00,78.392,78.432,78.369,78.382,560450000.0
2007-11-08 11:55:00,78.373,78.406,78.284,78.333,404070000.0
2007-11-08 12:00:00,78.295,78.339,78.265,78.317,405280000.0
2007-11-08 12:05:00,78.341,78.393,78.29,78.29,439920000.0
2007-11-08 12:10:00,78.301,78.342,78.274,78.342,471920000.0
2007-11-08 12:15:00,78.355,78.405,78.31,78.353,452440000.0
2007-11-08 12:20:00,78.358,78.406,78.337,78.36,471230000.0
2007-11-08 12:25:00,78.374,78.411,78.356,78.403,296230000.0
2007-11-08 12:30:00,78.41,78.418,78.359,78.389,379740000.0
2007-11-08 12:35:00,78.379,78.407,78.351,78.351,350680000.0
2007-11-08 12:40:00,78.39,78.4,78.334,78.373,381830000.0
2007-11-08 12:45:00,78.379,78.38,78.319,78.338,446750000.0
2007-11-08 12:50:00,78.368,78.405,78.334,78.353,191310000.0
2007-11-08 12:55:00,78.395,78.444,78.358,78.384,296620000.0
2007-11-08 13:00:00,78.393,78.438,78.375,78.384,364080000.0
2007-11-08 13:05:00,78.426,78.535,78.391,78.535,329370000.0
2007-11-08 13:10:00,78.483,78.494,78.437,78.463,193110000.0
2007-11-08 13:15:00,78.431,78.477,78.408,78.408,277830000.0
2007-11-08 13:20:00,78.431,78.474,78.409,78.474,228720000.0
2007-11-08 13:25:00,78.433,78.471,78.403,78.443,294460000.0
2007-11-08 13:30:00,78.469,78.469,78.399,78.403,280570000.0
2007-11-08 13:35:00,78.393,78.432,78.381,78.381,367490000.0
2007-11-08 13:40:00,78.402,78.423,78.363,78.423,491020000.0
2007-11-08 13:45:00,78.432,78.458,78.389,78.445,418530000.0
2007-11-08 13:50:00,78.433,78.547,78.39,78.523,397070000.0
2007-11-08 13:55:00,78.496,78.565,78.466,78.533,481530000.0
2007-11-08 14:00:00,78.579,78.579,78.489,78.49,458570000.0
2007-11-08 14:05:00,78.502,78.517,78.435,78.46,320510000.0
2007-11-08 14:10:00,78.474,78.593,78.441,78.577,411030000.0
2007-11-08 14:15:00,78.606,78.608,78.511,78.559,322490000.0
2007-11-08 14:20:00,78.572,78.636,78.527,78.636,263080000.0
2007-11-08 14:25:00,78.618,78.699,78.613,78.683,508900000.0
2007-11-08 14:30:00,78.68,78.68,78.602,78.619,336430000.0
2007-11-08 14:35:00,78.608,78.641,78.581,78.615,219460000.0
2007-11-08 14:40:00,78.569,78.63,78.569,78.598,425760000.0
2007-11-08 14:45:00,78.552,78.609,78.541,78.547,313750000.0
2007-11-08 14:50:00,78.539,78.598,78.514,78.572,274530000.0
2007-11-08 14:55:00,78.564,78.583,78.523,78.568,514500000.0
2007-11-08 15:00:00,78.572,78.572,78.497,78.516,485960000.0
2007-11-08 15:05:00,78.479,78.512,78.455,78.472,321100000.0
2007-11-08 15:10:00,78.479,78.52,78.463,78.498,464140000.0
2007-11-08 15:15:00,78.534,78.537,78.481,78.481,294670000.0
2007-11-08 15:20:00,78.492,78.529,78.474,78.474,327640000.0
2007-11-08 15:25:00,78.461,78.497,78.422,78.494,416670000.0
2007-11-08 15:30:00,78.456,78.521,78.446,78.521,285120000.0
2007-11-08 15:35:00,78.497,78.566,78.485,78.493,385410000.0
2007-11-08 15:40:00,78.5,78.557,78.467,78.557,563240000.0
2007-11-08 15:45:00,78.558,78.563,78.488,78.515,410970000.0
2007-11-08 15:50:00,78.526,78.559,78.47,78.503,600460000.0
2007-11-08 15:55:00,78.512,78.535,78.454,78.526,391800000.0
2007-11-08 16:00:00,78.502,78.529,78.429,78.446,329660000.0
2007-11-08 16:05:00,78.478,78.482,78.405,78.412,263990000.0
2007-11-08 16:10:00,78.403,78.443,78.346,78.351,311990000.0
2007-11-08 16:15:00,78.38,78.385,78.308,78.334,343060000.0
2007-11-08 16:20:00,78.292,78.359,78.268,78.346,333560000.0
2007-11-08 16:25:00,78.323,78.374,78.315,78.347,188250000.0
2007-11-08 16:30:00,78.345,78.395,78.303,78.366,298330000.0
2007-11-08 16:35:00,78.366,78.451,78.353,78.374,227890000.0
2007-11-08 16:40:00,78.36,78.389,78.279,78.284,353400000.0
2007-11-08 16:45:00,78.304,78.304,78.208,78.243,301690000.0
2007-11-08 16:50:00,78.231,78.323,78.216,78.32,382700000.0
2007-11-08 16:55:00,78.301,78.404,78.282,78.386,479310000.0
2007-11-08 17:00:00,78.359,78.404,78.172,78.19,408030000.0
2007-11-08 17:05:00,78.167,78.306,78.149,78.268,386560000.0
2007-11-08 17:10:00,78.261,78.309,78.219,78.233,481420000.0
2007-11-08 17:15:00,78.268,78.346,78.23,78.302,442790000.0
2007-11-08 17:20:00,78.308,78.384,78.264,78.264,320260000.0
2007-11-08 17:25:00,78.302,78.307,78.239,78.255,398550000.0
2007-11-08 17:30:00,78.293,78.293,78.191,78.212,314140000.0
2007-11-08 17:35:00,78.242,78.242,78.137,78.174,261700000.0
2007-11-08 17:40:00,78.182,78.244,78.182,78.208,483210000.0
2007-11-08 17:45:00,78.2,78.265,78.178,78.239,328650000.0
2007-11-08 17:50:00,78.271,78.311,78.205,78.277,222420000.0
2007-11-08 17:55:00,78.297,78.337,78.255,78.327,513380000.0
2007-11-08 18:00:00,78.295,78.337,78.254,78.278,285610000.0
2007-11-08 18:05:00,78.259,78.294,78.204,78.249,274390000.0
2007-11-08 18:10:00,78.256,78.298,78.218,78.265,518590000.0
2007-11-08 18:15:00,78.225,78.331,78.225,78.315,481510000.0
2007-11-08 18:20:00,78.303,78.307,78.224,78.255,329820000.0
2007-11-08 18:25:00,78.266,78.322,78.26,78.316,478650000.0
2007-11-08 18:30:00,78.306,78.346,78.271,78.271,357230000.0
2007-11-08 18:35:00,78.276,78.298,78.244,78.244,348170000.0
2007-11-08 18:40:00,78.276,78.317,78.217,78.272,400850000.0
2007-11-08 18:45:00,78.309,78.328,78.212,78.216,289280000.0
2007-11-08 18:50:00,78.204,78.295,78.195,78.229,384500000.0
2007-11-08 18:55:00,78.223,78.292,78.218,78.248,535430000.0
2007-11-08 19:00:00,78.284,78.31,78.24,78.263,398120000.0
2007-11-08 19:05:00,78.268,78.31,78.225,78.225,576710000.0
2007-11-08 19:10:00,78.215,78.278,78.205,78.273,395110000.0
2007-11-08 19:15:00,78.291,78.315,78.159,78.208,374710000.0
2007-11-08 19:20:00,78.165,78.219,78.125,78.171,334730000.0
2007-11-08 19:25:00,78.153,78.216,78.109,78.192,271460000.0
2007-11-08 19:30:00,78.22,78.253,78.182,78.229,354050000.0
2007-11-08 19:35:00,78.222,78.243,78.083,78.134,273850000.0
2007-11-08 19:40:00,78.101,78.148,78.077,78.105,486040000.0
2007-11-08 19:45:00,78.124,78.131,78.024,78.024,536410000.0
2007-11-08 19:50:00,78.013,78.095,78.013,78.086,502720000.0
2007-11-08 19:55:00,78.043,78.145,78.043,78.104,355820000.0
2007-11-08 20:00:00,78.134,78.15,78.021,78.085,351190000.0
2007-11-08 20:05:00,78.047,78.068,77.964,77.99,561280000.0
2007-11-08 20:10:00,77.99,78.081,77.977,78.062,347730000.0
2007-11-08 20:15:00,78.064,78.141,78.003,78.141,422810000.0
2007-11-08 20:20:00,78.119,78.157,78.026,78.031,362410000.0
2007-11-08 20:25:00,78.024,78.067,77.977,78.04,394870000.0
2007-11-08 20:30:00,78.031,78.131,78.031,78.093,352030000.0
2007-11-08 20:35:00,78.066,78.092,78.02,78.09,393150000.0
2007-11-08 20:40:00,78.063,78.08,78.009,78.038,450130000.0
2007-11-08 20:45:00,78.039,78.057,77.968,77.979,422250000.0
2007-11-08 20:50:00,77.967,78.021,77.955,77.976,348130000.0
2007-11-08 20:55:00,77.983,78.044,77.959,78.044,516420000.0
2007-11-08 21:00:00,78.033,78.05,77.999,78.017,500750000.0
2007-11-08 21:05:00,78.039,78.039,77.937,77.937,500690000.0
2007-11-08 21:10:00,77.95,77.98,77.922,77.934,627690000.0
2007-11-08 21:15:00,77.966,77.966,77.919,77.936,411840000.0
2007-11-08 21:20:00,77.926,77.958,77.912,77.949,438400000.0
2007-11-08 21:25:00,77.937,77.977,77.918,77.935,442230000.0
2007-11-08 21:30:00,77.98,78.032,77.927,77.991,367810000.0
2007-11-08 21:35:00,77.977,77.99,77.915,77.955,446290000.0
2007-11-08 21:40:00,77.943,78.002,77.924,78.002,422450000.0
2007-11-08 21:45:00,77.991,77.991,77.926,77.954,511900000.0
2007-11-08 21:50:00,77.935,77.987,77.92,77.977,505210000.0
2007-11-08 21:55:00,77.958,78.055,77.932,78.003,415530000.0
2007-11-08 22:00:00,78.042,78.053,77.987,78.053,443040000.0
2007-11-08 22:05:00,78.053,78.097,78.028,78.031,415320000.0
2007-11-08 22:10:00,78.012,78.02,77.97,77.992,445570000.0
2007-11-08 22:15:00,78.023,78.085,77.991,78.081,502700000.0
2007-11-08 22:20:00,78.093,78.24,78.082,78.234,457290000.0
2007-11-08 22:25:00,78.244,78.272,78.192,78.232,317850000.0
2007-11-08 22:30:00,78.233,78.268,78.173,78.194,382480000.0
2007-11-08 22:35:00,78.208,78.247,78.186,78.205,338240000.0
2007-11-08 22:40:00,78.194,78.345,78.194,78.314,441440000.0
2007-11-08 22:45:00,78.339,78.339,78.271,78.325,370550000.0
2007-11-08 22:50:00,78.302,78.35,78.276,78.331,198520000.0
2007-11-08 22:55:00,78.329,78.336,78.263,78.263,311230000.0
2007-11-08 23:00:00,78.284,78.301,78.249,78.272,488560000.0
2007-11-08 23:05:00,78.262,78.298,78.214,78.214,225810000.0
2007-11-08 23:10:00,78.213,78.213,78.171,78.197,218550000.0
2007-11-08 23:15:00,78.225,78.263,78.185,78.187,272190000.0
2007-11-08 23:20:00,78.198,78.242,78.188,78.231,159710000.0
2007-11-08 23:25:00,78.221,78.266,78.218,78.227,257930000.0
2007-11-08 23:30:00,78.251,78.283,78.215,78.215,279500000.0
2007-11-08 23:35:00,78.213,78.242,78.181,78.205,366310000.0
2007-11-08 23:40:00,78.208,78.271,78.196,78.22,499070000.0
2007-11-08 23:45:00,78.245,78.25,78.2,78.21,225960000.0
2007-11-08 23:50:00,78.243,78.259,78.212,78.222,307030000.0
2007-11-08 23:55:00,78.226,78.255,78.174,78.174,397180000.0
2007-11-09 00:00:00,78.197,78.197,78.14,78.157,349210000.0
2007-11-09 00:05:00,78.15,78.193,78.149,78.149,330630000.0
2007-11-09 00:10:00,78.153,78.202,78.149,78.186,208150000.0
2007-11-09 00:15:00,78.223,78.238,78.189,78.196,188860000.0
2007-11-09 00:20:00,78.187,78.231,78.161,78.21,278340000.0
2007-11-09 00:25:00,78.201,78.237,78.201,78.218,342170000.0
2007-11-09 00:30:00,78.247,78.273,78.23,78.231,285700000.0
2007-11-09 00:35:00,78.234,78.255,78.198,78.208,265420000.0
2007-11-09 00:40:00,78.218,78.242,78.2,78.225,396530000.0
2007-11-09 00:45:00,78.254,78.264,78.223,78.229,160090000.0
2007-11-09 00:50:00,78.263,78.267,78.211,78.26,211790000.0
2007-11-09 00:55:00,78.238,78.292,78.197,78.234,542150000.0
2007-11-09 01:00:00,78.262,78.275,78.232,78.258,359200000.0
2007-11-09 01:05:00,78.271,78.288,78.201,78.264,276640000.0
2007-11-09 01:10:00,78.249,78.327,78.246,78.256,427220000.0
2007-11-09 01:15:00,78.277,78.301,78.188,78.285,340600000.0
2007-11-09 01:20:00,78.278,78.289,78.212,78.24,344750000.0
2007-11-09 01:25:00,78.217,78.225,78.172,78.172,192740000.0
2007-11-09 01:30:00,78.182,78.196,78.15,78.189,58310000.0
2007-11-09 01:35:00,78.181,78.233,78.168,78.213,490000000.0
2007-11-09 01:40:00,78.217,78.223,78.186,78.197,450780000.0
2007-11-09 01:45:00,78.234,78.246,78.211,78.239,177760000.0
2007-11-09 01:50:00,78.214,78.245,78.188,78.206,495040000.0
2007-11-09 01:55:00,78.218,78.284,78.211,78.238,296600000.0
2007-11-09 02:00:00,78.267,78.273,78.221,78.24,215290000.0
2007-11-09 02:05:00,78.265,78.266,78.232,78.261,374080000.0
2007-11-09 02:10:00,78.228,78.259,78.22,78.257,429640000.0
2007-11-09 02:15:00,78.255,78.289,78.224,78.256,543420000.0
2007-11-09 02:20:00,78.283,78.314,78.27,78.28,365150000.0
2007-11-09 02:25:00,78.282,78.347,78.281,78.336,361860000.0
2007-11-09 02:30:00,78.361,78.361,78.311,78.34,206850000.0
2007-11-09 02:35:00,78.305,78.364,78.305,78.34,387520000.0
2007-11-09 02:40:00,78.35,78.355,78.328,78.338,211980000.0
2007-11-09 02:45:00,78.354,78.354,78.243,78.257,438100000.0
2007-11-09 02:50:00,78.267,78.298,78.259,78.267,642710000.0
2007-11-09 02:55:00,78.253,78.283,78.248,78.283,381360000.0
2007-11-09 03:00:00,78.313,78.314,78.268,78.29,222870000.0
2007-11-09 03:05:00,78.325,78.362,78.291,78.291,381030000.0
2007-11-09 03:10:00,78.297,78.304,78.241,78.256,267600000.0
2007-11-09 03:15:00,78.295,78.295,78.196,78.203,302150000.0
2007-11-09 03:20:00,78.207,78.249,78.122,78.133,544530000.0
2007-11-09 03:25:00,78.135,78.143,78.04,78.073,577400000.0
2007-11-09 03:30:00,78.112,78.145,78.088,78.12,517200000.0
2007-11-09 03:35:00,78.127,78.157,78.089,78.113,473830000.0
2007-11-09 03:40:00,78.12,78.125,77.867,77.991,279740000.0
2007-11-09 03:45:00,78.023,78.023,77.931,77.932,441010000.0
2007-11-09 03:50:00,77.916,77.957,77.909,77.933,512700000.0
2007-11-09 03:55:00,77.938,77.981,77.903,77.909,307860000.0
2007-11-09 04:00:00,77.906,77.995,77.894,77.969,431410000.0
2007-11-09 04:05:00,77.959,78.033,77.959,78.033,343530000.0
2007-11-09 04:10:00,78.028,78.058,77.982,78.013,312160000.0
2007-11-09 04:15:00,78.032,78.059,78.009,78.054,381820000.0
2007-11-09 04:20:00,78.025,78.034,77.979,78.022,321810000.0
2007-11-09 04:25:00,77.975,78.042,77.975,78.004,252500000.0
2007-11-09 04:30:00,78.038,78.051,78.003,78.043,463620000.0
2007-11-09 04:35:00,78.032,78.08,78.007,78.013,334920000.0
2007-11-09 04:40:00,77.999,78.061,77.992,78.061,223770000.0
2007-11-09 04:45:00,78.055,78.062,78.025,78.041,329910000.0
2007-11-09 04:50:00,78.031,78.064,78.023,78.064,534260000.0
2007-11-09 04:55:00,78.024,78.057,77.998,77.998,280550000.0
2007-11-09 05:00:00,78.034,78.034,77.996,78.008,391420000.0
2007-11-09 05:05:00,78.017,78.017,77.963,77.963,292090000.0
2007-11-09 05:10:00,77.991,77.996,77.93,77.973,289160000.0
2007-11-09 05:15:00,77.967,78.034,77.948,78.034,396220000.0
2007-11-09 05:20:00,77.995,78.059,77.995,78.006,229760000.0
2007-11-09 05:25:00,78.011,78.056,78.008,78.051,343040000.0
2007-11-09 05:30:00,78.047,78.05,78.013,78.017,383520000.0
2007-11-09 05:35:00,78.013,78.087,77.997,78.031,496070000.0
2007-11-09 05:40:00,78.055,78.062,78.004,78.038,523670000.0
2007-11-09 05:45:00,78.04,78.04,77.972,78.005,411910000.0
2007-11-09 05:50:00,78.007,78.061,77.991,78.044,217510000.0
2007-11-09 05:55:00,78.06,78.094,78.053,78.085,407590000.0
2007-11-09 06:00:00,78.082,78.086,78.033,78.086,589640000.0
2007-11-09 06:05:00,78.092,78.092,78.039,78.07,380870000.0
2007-11-09 06:10:00,78.031,78.081,78.023,78.055,437670000.0
2007-11-09 06:15:00,78.057,78.069,78.025,78.065,289270000.0
2007-11-09 06:20:00,78.025,78.108,78.025,78.092,372150000.0
2007-11-09 06:25:00,78.053,78.103,78.053,78.103,246370000.0
2007-11-09 06:30:00,78.107,78.134,78.077,78.088,291370000.0
2007-11-09 06:35:00,78.083,78.138,78.083,78.101,286930000.0
2007-11-09 06:40:00,78.091,78.148,78.091,78.139,283940000.0
2007-11-09 06:45:00,78.146,78.162,78.114,78.12,570580000.0
2007-11-09 06:50:00,78.111,78.168,78.111,78.166,346360000.0
2007-11-09 06:55:00,78.142,78.193,78.137,78.157,274560000.0
2007-11-09 07:00:00,78.191,78.198,78.146,78.168,127000000.0
2007-11-09 07:05:00,78.156,78.216,78.153,78.188,74760000.0
2007-11-09 07:10:00,78.176,78.208,78.149,78.149,55150000.0
2007-11-09 07:15:00,78.191,78.191,78.129,78.13,56740000.0
2007-11-09 07:20:00,78.132,78.159,78.105,78.141,72720000.0
2007-11-09 07:25:00,78.106,78.154,78.099,78.131,64090000.0
2007-11-09 07:30:00,78.126,78.126,78.073,78.093,69400000.0
2007-11-09 07:35:00,78.058,78.12,78.058,78.094,55360000.0
2007-11-09 07:40:00,78.074,78.101,78.054,78.057,54040000.0
2007-11-09 07:45:00,78.111,78.111,78.045,78.068,61910000.0
2007-11-09 07:50:00,78.088,78.132,78.069,78.071,62730000.0
2007-11-09 07:55:00,78.058,78.102,78.019,78.091,63980000.0
2007-11-09 08:00:00,78.118,78.134,78.088,78.116,48660000.0
2007-11-09 08:05:00,78.093,78.127,78.021,78.07,63600000.0
2007-11-09 08:10:00,78.046,78.096,78.034,78.059,64570000.0
2007-11-09 08:15:00,78.085,78.091,78.019,78.026,77250000.0
2007-11-09 08:20:00,78.049,78.067,78.006,78.006,75110000.0
2007-11-09 08:25:00,77.993,78.022,77.966,78.003,58630000.0
2007-11-09 08:30:00,78.0,78.026,77.955,77.962,62540000.0
2007-11-09 08:35:00,77.966,78.053,77.963,78.023,64230000.0
2007-11-09 08:40:00,78.044,78.101,78.032,78.069,63340000.0
2007-11-09 08:45:00,78.101,78.101,78.027,78.064,80460000.0
2007-11-09 08:50:00,78.029,78.041,77.959,77.999,63700000.0
2007-11-09 08:55:00,77.985,78.023,77.985,78.006,68300000.0
2007-11-09 09:00:00,78.013,78.038,77.976,78.038,60920000.0
2007-11-09 09:05:00,78.001,78.04,77.989,78.033,60720000.0
2007-11-09 09:10:00,78.052,78.087,78.023,78.067,66070000.0
2007-11-09 09:15:00,78.083,78.12,78.05,78.086,76950000.0
2007-11-09 09:20:00,78.051,78.095,78.019,78.09,84540000.0
2007-11-09 09:25:00,78.067,78.097,78.043,78.056,73390000.0
2007-11-09 09:30:00,78.087,78.129,78.046,78.101,54820000.0
2007-11-09 09:35:00,78.077,78.123,78.029,78.036,65390000.0
2007-11-09 09:40:00,78.031,78.096,78.03,78.068,71070000.0
2007-11-09 09:45:00,78.096,78.103,78.039,78.07,84090000.0
2007-11-09 09:50:00,78.12,78.157,78.083,78.107,82660000.0
2007-11-09 09:55:00,78.121,78.147,78.1,78.108,67270000.0
2007-11-09 10:00:00,78.168,78.176,78.098,78.147,143820000.0
2007-11-09 10:05:00,78.122,78.156,78.052,78.052,518980000.0
2007-11-09 10:10:00,78.061,78.067,77.937,78.002,355110000.0
2007-11-09 10:15:00,77.954,78.048,77.954,78.045,475180000.0
2007-11-09 10:20:00,78.025,78.082,78.005,78.08,409250000.0
2007-11-09 10:25:00,78.06,78.082,78.007,78.05,506110000.0
2007-11-09 10:30:00,78.084,78.206,78.046,78.103,350810000.0
2007-11-09 10:35:00,78.072,78.119,78.037,78.064,378810000.0
2007-11-09 10:40:00,78.068,78.092,78.047,78.059,408930000.0
2007-11-09 10:45:00,78.129,78.129,78.016,78.03,457050000.0
2007-11-09 10:50:00,78.062,78.092,78.034,78.068,377200000.0
2007-11-09 10:55:00,78.015,78.065,77.981,77.99,552580000.0
2007-11-09 11:00:00,78.0,78.033,77.898,77.928,451490000.0
2007-11-09 11:05:00,77.896,77.934,77.863,77.872,553890000.0
2007-11-09 11:10:00,77.858,77.913,77.833,77.885,580640000.0
2007-11-09 11:15:00,77.884,77.902,77.807,77.835,414290000.0
2007-11-09 11:20:00,77.832,77.943,77.825,77.934,422660000.0
2007-11-09 11:25:00,77.887,77.932,77.852,77.91,454190000.0
2007-11-09 11:30:00,77.911,77.921,77.645,77.675,397170000.0
2007-11-09 11:35:00,77.699,77.826,77.699,77.826,420670000.0
2007-11-09 11:40:00,77.79,77.812,77.59,77.593,435330000.0
2007-11-09 11:45:00,77.577,77.716,77.549,77.643,452740000.0
2007-11-09 11:50:00,77.669,77.669,77.504,77.603,560920000.0
2007-11-09 11:55:00,77.569,77.611,77.5,77.56,404130000.0
2007-11-09 12:00:00,77.546,77.59,77.38,77.475,418470000.0
2007-11-09 12:05:00,77.478,77.572,77.351,77.376,435700000.0
2007-11-09 12:10:00,77.396,77.499,77.311,77.496,469780000.0
2007-11-09 12:15:00,77.482,77.496,77.333,77.36,456780000.0
2007-11-09 12:20:00,77.369,77.408,77.264,77.288,481370000.0
2007-11-09 12:25:00,77.307,77.392,77.307,77.322,313770000.0
2007-11-09 12:30:00,77.333,77.358,77.235,77.292,374740000.0
2007-11-09 12:35:00,77.248,77.279,76.985,77.08,332170000.0
2007-11-09 12:40:00,77.112,77.204,77.027,77.086,393070000.0
2007-11-09 12:45:00,77.106,77.158,77.03,77.035,449120000.0
2007-11-09 12:50:00,77.028,77.1,76.99,77.044,179350000.0
2007-11-09 12:55:00,77.066,77.191,77.034,77.161,313100000.0
2007-11-09 13:00:00,77.157,77.179,77.097,77.146,375970000.0
2007-11-09 13:05:00,77.144,77.226,77.13,77.191,341150000.0
2007-11-09 13:10:00,77.185,77.244,77.11,77.11,194440000.0
2007-11-09 13:15:00,77.137,77.137,76.99,77.006,281290000.0
2007-11-09 13:20:00,77.001,77.146,77.001,77.093,228430000.0
2007-11-09 13:25:00,77.085,77.122,77.009,77.009,369980000.0
2007-11-09 13:30:00,77.041,77.081,76.972,77.038,307370000.0
2007-11-09 13:35:00,77.024,77.165,77.003,77.056,377160000.0
2007-11-09 13:40:00,77.082,77.09,76.962,77.004,482650000.0
2007-11-09 13:45:00,76.987,77.089,76.964,77.019,419670000.0
2007-11-09 13:50:00,77.05,77.05,76.941,76.991,391640000.0
2007-11-09 13:55:00,76.953,76.983,76.908,76.964,491470000.0
2007-11-09 14:00:00,76.958,77.018,76.906,76.957,428160000.0
2007-11-09 14:05:00,76.991,77.084,76.939,77.064,316230000.0
2007-11-09 14:10:00,77.023,77.121,77.023,77.071,387560000.0
2007-11-09 14:15:00,77.072,77.072,76.948,76.948,317960000.0
2007-11-09 14:20:00,76.952,77.042,76.952,77.016,253390000.0
2007-11-09 14:25:00,77.051,77.105,77.017,77.022,485080000.0
2007-11-09 14:30:00,77.074,77.171,77.036,77.117,327680000.0
2007-11-09 14:35:00,77.144,77.144,76.983,77.017,196730000.0
2007-11-09 14:40:00,77.024,77.074,76.968,77.074,517830000.0
2007-11-09 14:45:00,77.065,77.065,77.014,77.033,298600000.0
2007-11-09 14:50:00,77.051,77.099,77.024,77.064,271760000.0
2007-11-09 14:55:00,77.077,77.1,77.048,77.097,514550000.0
2007-11-09 15:00:00,77.097,77.143,77.067,77.112,493360000.0
2007-11-09 15:05:00,77.137,77.16,77.107,77.115,330510000.0
2007-11-09 15:10:00,77.135,77.14,77.051,77.054,470890000.0
2007-11-09 15:15:00,77.067,77.08,77.016,77.031,377000000.0
2007-11-09 15:20:00,77.045,77.082,77.02,77.032,335080000.0
2007-11-09 15:25:00,77.025,77.111,77.025,77.071,395260000.0
2007-11-09 15:30:00,77.092,77.132,77.028,77.08,285340000.0
2007-11-09 15:35:00,77.095,77.129,77.037,77.042,393050000.0
2007-11-09 15:40:00,77.029,77.088,77.008,77.088,572550000.0
2007-11-09 15:45:00,77.06,77.122,77.048,77.08,409600000.0
2007-11-09 15:50:00,77.089,77.121,77.024,77.095,577390000.0
2007-11-09 15:55:00,77.068,77.115,77.065,77.079,401930000.0
2007-11-09 16:00:00,77.091,77.132,77.07,77.105,330850000.0
2007-11-09 16:05:00,77.068,77.112,77.044,77.067,266050000.0
2007-11-09 16:10:00,77.033,77.093,77.025,77.033,314230000.0
2007-11-09 16:15:00,77.048,77.068,76.996,77.063,363900000.0
2007-11-09 16:20:00,77.015,77.06,76.938,76.96,356520000.0
2007-11-09 16:25:00,76.931,76.968,76.674,76.707,185820000.0
2007-11-09 16:30:00,76.678,76.772,76.642,76.72,285010000.0
2007-11-09 16:35:00,76.706,76.736,76.576,76.582,227200000.0
2007-11-09 16:40:00,76.591,76.666,76.586,76.597,372570000.0
2007-11-09 16:45:00,76.601,76.764,76.591,76.723,294960000.0
2007-11-09 16:50:00,76.727,76.776,76.653,76.659,369240000.0
2007-11-09 16:55:00,76.661,76.715,76.619,76.619,474210000.0
2007-11-09 17:00:00,76.618,76.7,76.533,76.684,427950000.0
2007-11-09 17:05:00,76.672,76.924,76.672,76.881,389580000.0
2007-11-09 17:10:00,76.88,77.036,76.856,76.856,482470000.0
2007-11-09 17:15:00,76.886,77.054,76.857,77.036,446180000.0
2007-11-09 17:20:00,77.053,77.074,76.967,76.994,318340000.0
2007-11-09 17:25:00,77.0,77.052,76.966,77.033,414390000.0
2007-11-09 17:30:00,77.035,77.043,76.957,76.957,307920000.0
2007-11-09 17:35:00,76.955,77.029,76.918,76.991,262360000.0
2007-11-09 17:40:00,77.022,77.031,76.946,76.988,482570000.0
2007-11-09 17:45:00,76.981,77.018,76.844,76.853,326890000.0
2007-11-09 17:50:00,76.855,76.904,76.82,76.828,211170000.0
2007-11-09 17:55:00,76.833,76.885,76.732,76.754,521070000.0
2007-11-09 18:00:00,76.715,76.824,76.704,76.812,285950000.0
2007-11-09 18:05:00,76.796,76.867,76.736,76.736,282680000.0
2007-11-09 18:10:00,76.73,76.77,76.654,76.68,511740000.0
2007-11-09 18:15:00,76.712,76.714,76.628,76.676,488310000.0
2007-11-09 18:20:00,76.655,76.868,76.647,76.829,324270000.0
2007-11-09 18:25:00,76.824,76.892,76.797,76.822,479890000.0
2007-11-09 18:30:00,76.839,76.868,76.753,76.753,359540000.0
2007-11-09 18:35:00,76.777,76.874,76.757,76.812,342440000.0
2007-11-09 18:40:00,76.823,76.879,76.801,76.829,416910000.0
2007-11-09 18:45:00,76.798,76.898,76.787,76.831,293570000.0
2007-11-09 18:50:00,76.825,76.85,76.757,76.814,386920000.0
2007-11-09 18:55:00,76.812,76.886,76.807,76.828,548650000.0
2007-11-09 19:00:00,76.861,76.861,76.755,76.76,422930000.0
2007-11-09 19:05:00,76.77,76.794,76.688,76.771,583540000.0
2007-11-09 19:10:00,76.741,76.836,76.724,76.724,391980000.0
2007-11-09 19:15:00,76.751,76.835,76.722,76.835,378780000.0
2007-11-09 19:20:00,76.82,76.928,76.82,76.896,332790000.0
2007-11-09 19:25:00,76.871,76.945,76.858,76.919,259860000.0
2007-11-09 19:30:00,76.933,76.971,76.886,76.928,378030000.0
2007-11-09 19:35:00,76.927,77.097,76.927,77.076,278910000.0
2007-11-09 19:40:00,77.033,77.082,76.996,77.024,509470000.0
2007-11-09 19:45:00,77.025,77.092,76.985,76.998,538600000.0
2007-11-09 19:50:00,77.005,77.037,76.958,76.962,522340000.0
2007-11-09 19:55:00,76.993,76.993,76.888,76.919,444470000.0
2007-11-09 20:00:00,76.922,76.986,76.879,76.986,343810000.0
2007-11-09 20:05:00,76.975,76.988,76.902,76.922,544470000.0
2007-11-09 20:10:00,76.929,76.954,76.888,76.892,339710000.0
2007-11-09 20:15:00,76.902,76.958,76.831,76.892,397210000.0
2007-11-09 20:20:00,76.893,76.947,76.875,76.937,361010000.0
2007-11-09 20:25:00,76.953,76.989,76.944,76.954,378020000.0
2007-11-09 20:30:00,76.976,77.021,76.934,76.965,350240000.0
2007-11-09 20:35:00,76.924,76.982,76.875,76.94,368610000.0
2007-11-09 20:40:00,76.936,76.984,76.895,76.984,461040000.0
2007-11-09 20:45:00,76.983,76.984,76.914,76.922,426610000.0
2007-11-09 20:50:00,76.944,76.96,76.909,76.932,328320000.0
2007-11-09 20:55:00,76.899,76.918,76.866,76.898,440900000.0
2007-11-09 21:00:00,76.894,76.96,76.847,76.942,531410000.0
2007-11-09 21:05:00,76.936,77.004,76.933,76.973,503830000.0
2007-11-09 21:10:00,76.943,76.989,76.926,76.988,604920000.0
2007-11-09 21:15:00,76.944,77.002,76.939,76.981,402850000.0
2007-11-09 21:20:00,77.019,77.033,76.937,76.992,459340000.0
2007-11-09 21:25:00,76.992,77.036,76.962,76.988,441080000.0
2007-11-09 21:30:00,77.023,77.023,76.934,76.939,378780000.0
2007-11-09 21:35:00,76.95,77.022,76.95,77.001,438700000.0
2007-11-09 21:40:00,76.996,77.119,76.985,77.083,424970000.0
2007-11-09 21:45:00,77.091,77.106,76.996,77.072,511410000.0
2007-11-09 21:50:00,77.061,77.103,77.019,77.019,525710000.0
2007-11-09 21:55:00,77.028,77.099,77.013,77.094,439890000.0
2007-11-09 22:00:00,77.084,77.084,77.033,77.038,451430000.0
2007-11-09 22:05:00,77.06,77.091,77.033,77.061,421740000.0
2007-11-09 22:10:00,77.041,77.104,77.029,77.055,362600000.0
2007-11-09 22:15:00,77.062,77.062,77.019,77.02,476160000.0
2007-11-09 22:20:00,77.022,77.043,77.004,77.019,372970000.0
2007-11-09 22:25:00,77.035,77.062,76.992,77.029,331640000.0
2007-11-09 22:30:00,77.064,77.068,77.028,77.065,395610000.0
2007-11-09 22:35:00,77.05,77.05,76.909,76.968,353250000.0
2007-11-09 22:40:00,76.962,77.021,76.875,76.896,440650000.0
2007-11-09 22:45:00,76.934,76.934,76.836,76.84,381090000.0
2007-11-09 22:50:00,76.822,76.822,76.733,76.755,194700000.0
2007-11-09 22:55:00,76.763,76.815,76.74,76.741,317480000.0
2007-11-09 23:00:00,76.732,76.768,76.711,76.733,481090000.0
2007-11-09 23:05:00,76.745,76.834,76.741,76.815,227700000.0
2007-11-09 23:10:00,76.805,76.824,76.772,76.772,218500000.0
2007-11-09 23:15:00,76.804,76.873,76.764,76.808,300330000.0
2007-11-09 23:20:00,76.811,76.811,76.766,76.78,160210000.0
2007-11-09 23:25:00,76.769,76.813,76.753,76.759,283460000.0
2007-11-09 23:30:00,76.768,76.841,76.757,76.801,233150000.0
2007-11-09 23:35:00,76.768,76.842,76.739,76.741,374610000.0
2007-11-09 23:40:00,76.731,76.768,76.72,76.72,488710000.0
2007-11-09 23:45:00,76.752,76.752,76.67,76.717,393280000.0
2007-11-09 23:50:00,76.728,76.756,76.688,76.695,371870000.0
2007-11-09 23:55:00,76.699,76.735,76.672,76.689,407210000.0
2007-11-12 02:00:00,76.557,76.632,76.544,76.605,357010000.0
2007-11-12 02:05:00,76.599,76.687,76.597,76.639,591970000.0
2007-11-12 02:10:00,76.629,76.646,76.606,76.63,542780000.0
2007-11-12 02:15:00,76.654,76.671,76.626,76.647,557100000.0
2007-11-12 02:20:00,76.635,76.685,76.627,76.665,496150000.0
2007-11-12 02:25:00,76.681,76.681,76.648,76.657,89660000.0
2007-11-12 02:30:00,76.686,76.69,76.643,76.646,262240000.0
2007-11-12 02:35:00,76.625,76.643,76.553,76.566,328740000.0
2007-11-12 02:40:00,76.542,76.571,76.512,76.556,339150000.0
2007-11-12 02:45:00,76.579,76.579,76.474,76.485,418700000.0
2007-11-12 02:50:00,76.495,76.501,76.383,76.415,363330000.0
2007-11-12 02:55:00,76.421,76.44,76.366,76.437,414550000.0
2007-11-12 03:00:00,76.468,76.525,76.449,76.488,553800000.0
2007-11-12 03:05:00,76.499,76.505,76.389,76.39,309780000.0
2007-11-12 03:10:00,76.376,76.398,76.35,76.372,232840000.0
2007-11-12 03:15:00,76.413,76.416,76.37,76.416,502860000.0
2007-11-12 03:20:00,76.416,76.468,76.372,76.382,257340000.0
2007-11-12 03:25:00,76.364,76.438,76.35,76.427,326180000.0
2007-11-12 03:30:00,76.46,76.512,76.423,76.499,342540000.0
2007-11-12 03:35:00,76.485,76.516,76.476,76.489,283050000.0
2007-11-12 03:40:00,76.496,76.498,76.376,76.381,309010000.0
2007-11-12 03:45:00,76.41,76.46,76.375,76.419,295650000.0
2007-11-12 03:50:00,76.428,76.459,76.403,76.433,375550000.0
2007-11-12 03:55:00,76.417,76.458,76.411,76.457,359780000.0
2007-11-12 04:00:00,76.502,76.518,76.463,76.511,381000000.0
2007-11-12 04:05:00,76.465,76.51,76.443,76.47,386790000.0
2007-11-12 04:10:00,76.446,76.486,76.44,76.469,393350000.0
2007-11-12 04:15:00,76.46,76.538,76.456,76.459,494830000.0
2007-11-12 04:20:00,76.461,76.52,76.448,76.509,375840000.0
2007-11-12 04:25:00,76.48,76.512,76.448,76.458,275490000.0
2007-11-12 04:30:00,76.482,76.482,76.404,76.42,355990000.0
2007-11-12 04:35:00,76.46,76.46,76.399,76.416,151340000.0
2007-11-12 04:40:00,76.408,76.453,76.378,76.448,307770000.0
2007-11-12 04:45:00,76.448,76.448,76.338,76.374,221350000.0
2007-11-12 04:50:00,76.344,76.412,76.344,76.388,234380000.0
2007-11-12 04:55:00,76.409,76.409,76.367,76.368,488990000.0
2007-11-12 05:00:00,76.407,76.409,76.36,76.389,317970000.0
2007-11-12 05:05:00,76.358,76.373,76.295,76.295,209270000.0
2007-11-12 05:10:00,76.296,76.326,76.268,76.277,373760000.0
2007-11-12 05:15:00,76.309,76.309,76.159,76.168,435120000.0
2007-11-12 05:20:00,76.153,76.179,76.108,76.15,338710000.0
2007-11-12 05:25:00,76.16,76.229,76.142,76.145,393180000.0
2007-11-12 05:30:00,76.159,76.173,76.112,76.119,304390000.0
2007-11-12 05:35:00,76.118,76.158,76.043,76.079,448770000.0
2007-11-12 05:40:00,76.052,76.077,75.889,75.906,494690000.0
2007-11-12 05:45:00,75.942,75.977,75.898,75.954,442660000.0
2007-11-12 05:50:00,75.98,76.085,75.959,76.013,417630000.0
2007-11-12 05:55:00,76.022,76.078,75.995,76.055,432220000.0
2007-11-12 06:00:00,76.062,76.062,75.973,76.015,431600000.0
2007-11-12 06:05:00,75.996,76.029,75.968,75.997,517510000.0
2007-11-12 06:10:00,75.976,76.043,75.952,76.039,514980000.0
2007-11-12 06:15:00,76.027,76.046,75.971,75.995,427820000.0
2007-11-12 06:20:00,75.979,76.0,75.856,75.889,430690000.0
2007-11-12 06:25:00,75.9,75.937,75.881,75.917,372600000.0
2007-11-12 06:30:00,75.93,76.023,75.917,75.965,462830000.0
2007-11-12 06:35:00,75.954,75.985,75.919,75.959,483260000.0
2007-11-12 06:40:00,75.984,76.05,75.975,76.043,426380000.0
2007-11-12 06:45:00,76.048,76.058,75.972,75.972,623960000.0
2007-11-12 06:50:00,75.975,76.011,75.947,75.998,480320000.0
2007-11-12 06:55:00,75.966,76.04,75.96,76.011,528260000.0
2007-11-12 07:00:00,76.04,76.04,75.993,76.008,520460000.0
2007-11-12 07:05:00,76.035,76.05,76.017,76.037,327120000.0
2007-11-12 07:10:00,76.036,76.142,76.031,76.092,416380000.0
2007-11-12 07:15:00,76.121,76.123,76.017,76.027,443300000.0
2007-11-12 07:20:00,76.037,76.074,76.032,76.059,378050000.0
2007-11-12 07:25:00,76.056,76.091,76.049,76.069,369440000.0
2007-11-12 07:30:00,76.078,76.127,76.074,76.123,372740000.0
2007-11-12 07:35:00,76.07,76.101,76.054,76.071,348020000.0
2007-11-12 07:40:00,76.072,76.146,76.068,76.123,385500000.0
2007-11-12 07:45:00,76.152,76.177,76.125,76.163,321470000.0
2007-11-12 07:50:00,76.166,76.241,76.147,76.162,525740000.0
2007-11-12 07:55:00,76.186,76.268,76.174,76.238,327430000.0
2007-11-12 08:00:00,76.268,76.272,76.221,76.272,465070000.0
2007-11-12 08:05:00,76.244,76.27,76.213,76.213,516730000.0
2007-11-12 08:10:00,76.194,76.201,76.106,76.121,542270000.0
2007-11-12 08:15:00,76.117,76.117,76.069,76.103,478070000.0
2007-11-12 08:20:00,76.084,76.116,76.072,76.109,259920000.0
2007-11-12 08:25:00,76.088,76.141,76.084,76.125,347370000.0
2007-11-12 08:30:00,76.146,76.146,76.093,76.117,249010000.0
2007-11-12 08:35:00,76.15,76.198,76.123,76.18,393970000.0
2007-11-12 08:40:00,76.206,76.206,76.141,76.141,410760000.0
2007-11-12 08:45:00,76.152,76.187,76.125,76.168,403640000.0
2007-11-12 08:50:00,76.158,76.19,76.149,76.168,586520000.0
2007-11-12 08:55:00,76.143,76.176,76.083,76.092,410130000.0
2007-11-12 09:00:00,76.117,76.117,76.039,76.054,547030000.0
2007-11-12 09:05:00,76.043,76.121,76.043,76.121,395340000.0
2007-11-12 09:10:00,76.123,76.195,76.105,76.186,274980000.0
2007-11-12 09:15:00,76.191,76.213,76.137,76.147,386690000.0
2007-11-12 09:20:00,76.171,76.203,76.145,76.194,336390000.0
2007-11-12 09:25:00,76.172,76.226,76.164,76.203,350590000.0
2007-11-12 09:30:00,76.198,76.269,76.187,76.242,477050000.0
2007-11-12 09:35:00,76.26,76.383,76.26,76.349,321360000.0
2007-11-12 09:40:00,76.352,76.451,76.349,76.367,485440000.0
2007-11-12 09:45:00,76.352,76.353,76.266,76.292,495000000.0
2007-11-12 09:50:00,76.29,76.298,76.212,76.238,277060000.0
2007-11-12 09:55:00,76.197,76.238,76.181,76.211,277800000.0
2007-11-12 10:00:00,76.224,76.256,76.215,76.249,512980000.0
2007-11-12 10:05:00,76.237,76.29,76.236,76.247,207100000.0
2007-11-12 10:10:00,76.244,76.342,76.244,76.342,339010000.0
2007-11-12 10:15:00,76.368,76.399,76.318,76.328,484220000.0
2007-11-12 10:20:00,76.34,76.359,76.295,76.31,259870000.0
2007-11-12 10:25:00,76.306,76.327,76.257,76.257,320200000.0
2007-11-12 10:30:00,76.29,76.29,76.213,76.213,412600000.0
2007-11-12 10:35:00,76.232,76.243,76.159,76.19,302580000.0
2007-11-12 10:40:00,76.167,76.267,76.167,76.254,434050000.0
2007-11-12 10:45:00,76.261,76.363,76.226,76.328,464330000.0
2007-11-12 10:50:00,76.295,76.331,76.271,76.304,395660000.0
2007-11-12 10:55:00,76.282,76.303,76.246,76.279,415530000.0
2007-11-12 11:00:00,76.303,76.326,76.258,76.32,472970000.0
2007-11-12 11:05:00,76.309,76.331,76.284,76.316,364120000.0
2007-11-12 11:10:00,76.329,76.385,76.314,76.365,304380000.0
2007-11-12 11:15:00,76.404,76.452,76.346,76.429,356840000.0
2007-11-12 11:20:00,76.434,76.46,76.414,76.449,216520000.0
2007-11-12 11:25:00,76.43,76.432,76.293,76.33,282650000.0
2007-11-12 11:30:00,76.327,76.327,76.238,76.258,195450000.0
2007-11-12 11:35:00,76.246,76.362,76.243,76.341,331660000.0
2007-11-12 11:40:00,76.318,76.328,76.239,76.252,364680000.0
2007-11-12 11:45:00,76.268,76.3,76.253,76.279,313190000.0
2007-11-12 11:50:00,76.28,76.358,76.26,76.279,279210000.0
2007-11-12 11:55:00,76.239,76.256,76.166,76.183,314500000.0
2007-11-12 12:00:00,76.208,76.265,76.163,76.227,402180000.0
2007-11-12 12:05:00,76.209,76.271,76.189,76.202,606620000.0
2007-11-12 12:10:00,76.206,76.275,76.197,76.199,420200000.0
2007-11-12 12:15:00,76.217,76.228,76.158,76.186,545710000.0
2007-11-12 12:20:00,76.182,76.22,76.152,76.168,388990000.0
2007-11-12 12:25:00,76.151,76.169,76.084,76.092,291760000.0
2007-11-12 12:30:00,76.084,76.156,76.04,76.109,419850000.0
2007-11-12 12:35:00,76.097,76.158,76.039,76.059,330680000.0
2007-11-12 12:40:00,76.066,76.079,76.008,76.075,360130000.0
2007-11-12 12:45:00,76.059,76.096,75.946,75.953,477010000.0
2007-11-12 12:50:00,75.973,76.091,75.956,76.078,323940000.0
2007-11-12 12:55:00,76.038,76.062,75.934,75.962,490320000.0
2007-11-12 13:00:00,75.954,75.996,75.89,75.956,500770000.0
2007-11-12 13:05:00,75.931,75.95,75.846,75.847,271800000.0
2007-11-12 13:10:00,75.837,75.837,75.629,75.629,294620000.0
2007-11-12 13:15:00,75.634,75.718,75.605,75.682,540760000.0
2007-11-12 13:20:00,75.655,75.681,75.628,75.67,214700000.0
2007-11-12 13:25:00,75.67,75.718,75.667,75.699,341420000.0
2007-11-12 13:30:00,75.732,75.797,75.691,75.783,505930000.0
2007-11-12 13:35:00,75.787,75.799,75.663,75.717,261320000.0
2007-11-12 13:40:00,75.675,75.706,75.643,75.673,312680000.0
2007-11-12 13:45:00,75.696,75.696,75.601,75.635,402950000.0
2007-11-12 13:50:00,75.625,75.625,75.459,75.469,308390000.0
2007-11-12 13:55:00,75.433,75.441,75.37,75.432,463170000.0
2007-11-12 14:00:00,75.46,75.54,75.45,75.523,488820000.0
2007-11-12 14:05:00,75.515,75.609,75.515,75.596,402270000.0
2007-11-12 14:10:00,75.567,75.576,75.424,75.433,423480000.0
2007-11-12 14:15:00,75.463,75.463,75.313,75.336,480840000.0
2007-11-12 14:20:00,75.333,75.478,75.298,75.463,373750000.0
2007-11-12 14:25:00,75.439,75.457,75.296,75.338,305730000.0
2007-11-12 14:30:00,75.348,75.431,75.348,75.379,357760000.0
2007-11-12 14:35:00,75.373,75.459,75.297,75.459,225610000.0
2007-11-12 14:40:00,75.462,75.594,75.427,75.577,288380000.0
2007-11-12 14:45:00,75.594,75.594,75.307,75.363,187430000.0
2007-11-12 14:50:00,75.41,75.451,75.353,75.432,339440000.0
2007-11-12 14:55:00,75.454,75.497,75.432,75.491,377400000.0
2007-11-12 15:00:00,75.533,75.577,75.488,75.532,315390000.0
2007-11-12 15:05:00,75.532,75.563,75.508,75.531,179000000.0
2007-11-12 15:10:00,75.526,75.561,75.517,75.534,442620000.0
2007-11-12 15:15:00,75.547,75.547,75.448,75.449,398450000.0
2007-11-12 15:20:00,75.461,75.498,75.345,75.486,342700000.0
2007-11-12 15:25:00,75.483,75.509,75.436,75.449,399500000.0
2007-11-12 15:30:00,75.475,75.487,75.43,75.466,296090000.0
2007-11-12 15:35:00,75.475,75.511,75.449,75.488,466870000.0
2007-11-12 15:40:00,75.482,75.499,75.399,75.409,453720000.0
2007-11-12 15:45:00,75.436,75.436,75.39,75.419,470620000.0
2007-11-12 15:50:00,75.432,75.476,75.409,75.47,442440000.0
2007-11-12 15:55:00,75.436,75.473,75.404,75.407,425130000.0
2007-11-12 16:00:00,75.427,75.431,75.271,75.289,419800000.0
2007-11-12 16:05:00,75.293,75.437,75.284,75.423,551680000.0
2007-11-12 16:10:00,75.414,75.44,75.271,75.279,448050000.0
2007-11-12 16:15:00,75.305,75.385,75.272,75.34,437260000.0
2007-11-12 16:20:00,75.343,75.356,75.299,75.345,435360000.0
2007-11-12 16:25:00,75.335,75.371,75.328,75.346,376760000.0
2007-11-12 16:30:00,75.385,75.51,75.357,75.39,455840000.0
2007-11-12 16:35:00,75.384,75.586,75.378,75.563,429990000.0
2007-11-12 16:40:00,75.571,75.683,75.553,75.647,435360000.0
2007-11-12 16:45:00,75.686,75.704,75.633,75.693,577850000.0
2007-11-12 16:50:00,75.676,75.676,75.512,75.546,558380000.0
2007-11-12 16:55:00,75.554,75.591,75.488,75.502,462640000.0
2007-11-12 17:00:00,75.537,75.537,75.366,75.37,536720000.0
2007-11-12 17:05:00,75.38,75.42,75.336,75.358,378410000.0
2007-11-12 17:10:00,75.363,75.478,75.357,75.425,453540000.0
2007-11-12 17:15:00,75.441,75.504,75.407,75.454,399840000.0
2007-11-12 17:20:00,75.434,75.45,75.374,75.405,368150000.0
2007-11-12 17:25:00,75.391,75.414,75.303,75.32,350250000.0
2007-11-12 17:30:00,75.322,75.361,75.292,75.294,510330000.0
2007-11-12 17:35:00,75.267,75.288,75.223,75.256,433050000.0
2007-11-12 17:40:00,75.268,75.366,75.258,75.35,477130000.0
2007-11-12 17:45:00,75.374,75.376,75.254,75.254,353550000.0
2007-11-12 17:50:00,75.253,75.303,75.213,75.218,521230000.0
2007-11-12 17:55:00,75.221,75.286,75.212,75.229,137580000.0
2007-11-12 18:00:00,75.203,75.213,75.165,75.177,63600000.0
2007-11-12 18:05:00,75.189,75.294,75.187,75.272,51140000.0
2007-11-12 18:10:00,75.291,75.369,75.283,75.369,77830000.0
2007-11-12 18:15:00,75.368,75.435,75.334,75.34,61110000.0
2007-11-12 18:20:00,75.35,75.38,75.278,75.286,73670000.0
2007-11-12 18:25:00,75.305,75.386,75.302,75.373,47930000.0
2007-11-12 18:30:00,75.368,75.466,75.356,75.395,68260000.0
2007-11-12 18:35:00,75.418,75.468,75.418,75.466,77630000.0
2007-11-12 18:40:00,75.477,75.636,75.469,75.623,52840000.0
2007-11-12 18:45:00,75.653,75.701,75.622,75.667,58710000.0
2007-11-12 18:50:00,75.631,75.637,75.535,75.539,67760000.0
2007-11-12 18:55:00,75.542,75.572,75.534,75.534,51510000.0
2007-11-12 19:00:00,75.52,75.544,75.502,75.511,52730000.0
2007-11-12 19:05:00,75.517,75.577,75.515,75.555,59970000.0
2007-11-12 19:10:00,75.556,75.627,75.541,75.617,73000000.0
2007-11-12 19:15:00,75.627,75.683,75.596,75.683,56120000.0
2007-11-12 19:20:00,75.694,75.761,75.694,75.726,50680000.0
2007-11-12 19:25:00,75.738,75.845,75.724,75.83,68920000.0
2007-11-12 19:30:00,75.851,75.91,75.842,75.904,53310000.0
2007-11-12 19:35:00,75.91,75.978,75.871,75.871,69820000.0
2007-11-12 19:40:00,75.876,75.898,75.834,75.85,60900000.0
2007-11-12 19:45:00,75.874,75.891,75.79,75.798,59430000.0
2007-11-12 19:50:00,75.788,75.81,75.734,75.773,37890000.0
2007-11-12 19:55:00,75.728,75.748,75.671,75.732,56660000.0
2007-11-12 20:00:00,75.745,75.751,75.687,75.713,51050000.0
2007-11-12 20:05:00,75.7,75.732,75.673,75.677,50810000.0
2007-11-12 20:10:00,75.672,75.725,75.654,75.725,66770000.0
2007-11-12 20:15:00,75.732,75.778,75.727,75.769,56750000.0
2007-11-12 20:20:00,75.785,75.827,75.758,75.758,47760000.0
2007-11-12 20:25:00,75.779,75.825,75.765,75.792,66980000.0
2007-11-12 20:30:00,75.816,75.823,75.756,75.756,59390000.0
2007-11-12 20:35:00,75.728,75.741,75.64,75.67,56680000.0
2007-11-12 20:40:00,75.647,75.662,75.638,75.656,56680000.0
2007-11-12 20:45:00,75.644,75.716,75.633,75.697,50440000.0
2007-11-12 20:50:00,75.668,75.695,75.637,75.685,63430000.0
2007-11-12 20:55:00,75.682,75.689,75.669,75.67,180920000.0
2007-11-12 21:00:00,75.7,75.712,75.648,75.679,448810000.0
2007-11-12 21:05:00,75.668,75.729,75.653,75.688,495970000.0
2007-11-12 21:10:00,75.678,75.69,75.629,75.639,561230000.0
2007-11-12 21:15:00,75.668,75.671,75.621,75.646,486150000.0
2007-11-12 21:20:00,75.641,75.703,75.625,75.701,278680000.0
2007-11-12 21:25:00,75.695,75.72,75.646,75.714,341440000.0
2007-11-12 21:30:00,75.725,75.771,75.711,75.754,385260000.0
2007-11-12 21:35:00,75.757,75.8,75.742,75.782,370320000.0
2007-11-12 21:40:00,75.791,75.827,75.767,75.767,338360000.0
2007-11-12 21:45:00,75.792,75.828,75.77,75.792,418370000.0
2007-11-12 21:50:00,75.771,75.803,75.731,75.765,405390000.0
2007-11-12 21:55:00,75.771,75.808,75.767,75.768,595900000.0
2007-11-12 22:00:00,75.761,75.793,75.731,75.753,381210000.0
2007-11-12 22:05:00,75.757,75.766,75.702,75.726,209230000.0
2007-11-12 22:10:00,75.725,75.802,75.725,75.759,422170000.0
2007-11-12 22:15:00,75.79,75.79,75.723,75.739,500340000.0
2007-11-12 22:20:00,75.727,75.755,75.649,75.649,481870000.0
2007-11-12 22:25:00,75.624,75.686,75.61,75.623,465500000.0
2007-11-12 22:30:00,75.65,75.658,75.609,75.64,346670000.0
2007-11-12 22:35:00,75.632,75.699,75.632,75.665,288560000.0
2007-11-12 22:40:00,75.66,75.666,75.591,75.592,388750000.0
2007-11-12 22:45:00,75.621,75.621,75.539,75.555,356640000.0
2007-11-12 22:50:00,75.536,75.54,75.408,75.482,352030000.0
2007-11-12 22:55:00,75.474,75.476,75.403,75.413,460060000.0
2007-11-12 23:00:00,75.421,75.457,75.347,75.411,339600000.0
2007-11-12 23:05:00,75.399,75.405,75.348,75.37,528290000.0
2007-11-12 23:10:00,75.358,75.364,75.262,75.267,484110000.0
2007-11-12 23:15:00,75.293,75.293,75.252,75.284,232860000.0
2007-11-12 23:20:00,75.302,75.36,75.256,75.263,338560000.0
2007-11-12 23:25:00,75.248,75.319,75.245,75.274,459330000.0
2007-11-12 23:30:00,75.295,75.295,75.246,75.258,250530000.0
2007-11-12 23:35:00,75.269,75.299,75.195,75.206,301150000.0
2007-11-12 23:40:00,75.168,75.181,75.132,75.136,455910000.0
2007-11-12 23:45:00,75.162,75.166,75.127,75.127,296320000.0
2007-11-12 23:50:00,75.117,75.169,75.115,75.149,323430000.0
2007-11-12 23:55:00,75.137,75.163,75.111,75.117,411630000.0
2007-11-13 00:00:00,75.147,75.147,75.019,75.019,284580000.0
2007-11-13 00:05:00,75.011,75.043,74.953,75.011,479080000.0
2007-11-13 00:10:00,75.002,75.068,74.991,75.059,402490000.0
2007-11-13 00:15:00,75.093,75.159,75.073,75.154,262090000.0
2007-11-13 00:20:00,75.166,75.284,75.159,75.234,490630000.0
2007-11-13 00:25:00,75.234,75.24,75.166,75.166,534950000.0
2007-11-13 00:30:00,75.203,75.238,75.184,75.186,587830000.0
2007-11-13 00:35:00,75.187,75.249,75.177,75.207,533340000.0
2007-11-13 00:40:00,75.195,75.236,75.191,75.195,301050000.0
2007-11-13 00:45:00,75.223,75.25,75.207,75.216,266650000.0
2007-11-13 00:50:00,75.211,75.287,75.204,75.262,553450000.0
2007-11-13 00:55:00,75.242,75.279,75.228,75.228,203770000.0
2007-11-13 01:00:00,75.256,75.257,75.179,75.215,363820000.0
2007-11-13 01:05:00,75.205,75.223,75.162,75.204,631860000.0
2007-11-13 01:10:00,75.199,75.221,75.181,75.201,431850000.0
2007-11-13 01:15:00,75.226,75.28,75.21,75.25,229380000.0
2007-11-13 01:20:00,75.248,75.261,75.232,75.239,408470000.0
2007-11-13 01:25:00,75.23,75.245,75.229,75.237,212800000.0
2007-11-13 01:30:00,75.263,75.306,75.252,75.295,352630000.0
2007-11-13 01:35:00,75.287,75.328,75.28,75.291,580280000.0
2007-11-13 01:40:00,75.267,75.307,75.242,75.25,552880000.0
2007-11-13 01:45:00,75.268,75.325,75.246,75.29,545590000.0
2007-11-13 01:50:00,75.293,75.313,75.231,75.282,486250000.0
2007-11-13 01:55:00,75.282,75.319,75.271,75.307,208390000.0
2007-11-13 02:00:00,75.333,75.351,75.219,75.231,258390000.0
2007-11-13 02:05:00,75.233,75.25,75.174,75.214,379670000.0
2007-11-13 02:10:00,75.203,75.272,75.203,75.256,582680000.0
2007-11-13 02:15:00,75.286,75.286,75.234,75.267,368650000.0
2007-11-13 02:20:00,75.259,75.33,75.259,75.296,593370000.0
2007-11-13 02:25:00,75.303,75.387,75.303,75.378,406620000.0
2007-11-13 02:30:00,75.403,75.462,75.384,75.447,316840000.0
2007-11-13 02:35:00,75.453,75.571,75.443,75.534,445480000.0
2007-11-13 02:40:00,75.517,75.549,75.472,75.506,265020000.0
2007-11-13 02:45:00,75.545,75.545,75.5,75.505,485430000.0
2007-11-13 02:50:00,75.517,75.549,75.503,75.539,553950000.0
2007-11-13 02:55:00,75.527,75.608,75.522,75.577,574950000.0
2007-11-13 03:00:00,75.605,75.605,75.527,75.555,533370000.0
2007-11-13 03:05:00,75.544,75.552,75.5,75.515,300750000.0
2007-11-13 03:10:00,75.5,75.54,75.451,75.54,265630000.0
2007-11-13 03:15:00,75.575,75.575,75.513,75.539,239810000.0
2007-11-13 03:20:00,75.53,75.57,75.522,75.536,243140000.0
2007-11-13 03:25:00,75.527,75.6,75.499,75.59,406890000.0
2007-11-13 03:30:00,75.611,75.752,75.606,75.691,291300000.0
2007-11-13 03:35:00,75.699,75.745,75.695,75.712,498950000.0
2007-11-13 03:40:00,75.714,75.777,75.7,75.723,608720000.0
2007-11-13 03:45:00,75.755,75.781,75.728,75.781,504260000.0
2007-11-13 03:50:00,75.8,75.853,75.795,75.835,498590000.0
2007-11-13 03:55:00,75.855,76.005,75.849,75.893,343550000.0
2007-11-13 04:00:00,75.913,75.927,75.824,75.824,538390000.0
2007-11-13 04:05:00,75.818,75.858,75.789,75.847,312350000.0
2007-11-13 04:10:00,75.836,75.915,75.832,75.895,492850000.0
2007-11-13 04:15:00,75.894,75.928,75.871,75.871,396330000.0
2007-11-13 04:20:00,75.883,75.924,75.851,75.851,248960000.0
2007-11-13 04:25:00,75.864,75.874,75.829,75.83,227880000.0
2007-11-13 04:30:00,75.864,75.864,75.785,75.808,315040000.0
2007-11-13 04:35:00,75.815,75.873,75.794,75.84,284960000.0
2007-11-13 04:40:00,75.823,75.864,75.821,75.822,303610000.0
2007-11-13 04:45:00,75.824,75.864,75.819,75.822,441250000.0
2007-11-13 04:50:00,75.837,75.862,75.746,75.746,364390000.0
2007-11-13 04:55:00,75.73,75.73,75.621,75.627,334820000.0
2007-11-13 05:00:00,75.642,75.74,75.642,75.7,322410000.0
2007-11-13 05:05:00,75.701,75.774,75.693,75.734,454120000.0
2007-11-13 05:10:00,75.738,75.768,75.704,75.719,256690000.0
2007-11-13 05:15:00,75.758,75.758,75.703,75.71,332180000.0
2007-11-13 05:20:00,75.721,75.753,75.705,75.717,396770000.0
2007-11-13 05:25:00,75.719,75.753,75.69,75.714,184150000.0
2007-11-13 05:30:00,75.735,75.735,75.645,75.647,347530000.0
2007-11-13 05:35:00,75.641,75.673,75.624,75.624,590340000.0
2007-11-13 05:40:00,75.605,75.61,75.521,75.536,415250000.0
2007-11-13 05:45:00,75.572,75.572,75.531,75.548,383200000.0
2007-11-13 05:50:00,75.543,75.607,75.543,75.57,406400000.0
2007-11-13 05:55:00,75.56,75.595,75.552,75.568,361870000.0
2007-11-13 06:00:00,75.593,75.615,75.548,75.569,346320000.0
2007-11-13 06:05:00,75.58,75.612,75.488,75.494,402000000.0
2007-11-13 06:10:00,75.5,75.528,75.491,75.512,271200000.0
2007-11-13 06:15:00,75.545,75.545,75.511,75.525,475730000.0
2007-11-13 06:20:00,75.539,75.594,75.539,75.565,522040000.0
2007-11-13 06:25:00,75.573,75.642,75.573,75.626,500510000.0
2007-11-13 06:30:00,75.642,75.642,75.509,75.532,500990000.0
2007-11-13 06:35:00,75.542,75.56,75.511,75.542,297550000.0
2007-11-13 06:40:00,75.543,75.587,75.533,75.565,294710000.0
2007-11-13 06:45:00,75.604,75.685,75.584,75.673,256670000.0
2007-11-13 06:50:00,75.657,75.776,75.655,75.774,473740000.0
2007-11-13 06:55:00,75.765,75.813,75.761,75.783,385960000.0
2007-11-13 07:00:00,75.777,75.813,75.767,75.77,184580000.0
2007-11-13 07:05:00,75.777,75.795,75.74,75.74,491070000.0
2007-11-13 07:10:00,75.744,75.75,75.671,75.689,542090000.0
2007-11-13 07:15:00,75.723,75.723,75.696,75.698,199450000.0
2007-11-13 07:20:00,75.732,75.759,75.706,75.729,378700000.0
2007-11-13 07:25:00,75.721,75.733,75.679,75.688,360660000.0
2007-11-13 07:30:00,75.722,75.733,75.68,75.726,383850000.0
2007-11-13 07:35:00,75.735,75.754,75.594,75.674,395150000.0
2007-11-13 07:40:00,75.659,75.687,75.642,75.67,313270000.0
2007-11-13 07:45:00,75.692,75.692,75.582,75.59,342780000.0
2007-11-13 07:50:00,75.593,75.635,75.582,75.609,504950000.0
2007-11-13 07:55:00,75.599,75.657,75.58,75.597,497660000.0
2007-11-13 08:00:00,75.596,75.673,75.596,75.621,511730000.0
2007-11-13 08:05:00,75.628,75.659,75.606,75.631,448360000.0
2007-11-13 08:10:00,75.613,75.67,75.613,75.663,262830000.0
2007-11-13 08:15:00,75.7,75.7,75.633,75.663,391050000.0
2007-11-13 08:20:00,75.657,75.703,75.653,75.668,292950000.0
2007-11-13 08:25:00,75.657,75.712,75.657,75.661,246390000.0
2007-11-13 08:30:00,75.686,75.705,75.648,75.648,318900000.0
2007-11-13 08:35:00,75.655,75.745,75.651,75.711,316980000.0
2007-11-13 08:40:00,75.716,75.8,75.697,75.774,390510000.0
2007-11-13 08:45:00,75.775,75.824,75.713,75.824,181660000.0
2007-11-13 08:50:00,75.815,75.851,75.782,75.802,241600000.0
2007-11-13 08:55:00,75.789,75.875,75.789,75.854,295800000.0
2007-11-13 09:00:00,75.841,75.928,75.799,75.916,272650000.0
2007-11-13 09:05:00,75.918,75.943,75.876,75.884,301280000.0
2007-11-13 09:10:00,75.873,75.894,75.834,75.882,392070000.0
2007-11-13 09:15:00,75.923,76.023,75.877,75.98,480950000.0
2007-11-13 09:20:00,75.967,76.023,75.886,75.946,447450000.0
2007-11-13 09:25:00,75.955,75.993,75.939,75.957,400300000.0
2007-11-13 09:30:00,75.992,75.992,75.847,75.895,401190000.0
2007-11-13 09:35:00,75.881,75.913,75.651,75.651,493170000.0
2007-11-13 09:40:00,75.647,75.791,75.622,75.774,286200000.0
2007-11-13 09:45:00,75.791,75.807,75.732,75.751,422420000.0
2007-11-13 09:50:00,75.737,75.784,75.737,75.74,337010000.0
2007-11-13 09:55:00,75.733,75.789,75.732,75.767,301180000.0
2007-11-13 10:00:00,75.752,75.787,75.702,75.709,438210000.0
2007-11-13 10:05:00,75.699,75.735,75.691,75.712,313400000.0
2007-11-13 10:10:00,75.712,75.814,75.712,75.808,267570000.0
2007-11-13 10:15:00,75.846,75.846,75.773,75.789,332380000.0
2007-11-13 10:20:00,75.807,75.852,75.785,75.785,402930000.0
2007-11-13 10:25:00,75.788,75.803,75.699,75.703,195730000.0
2007-11-13 10:30:00,75.706,75.722,75.623,75.644,483520000.0
2007-11-13 10:35:00,75.63,75.651,75.517,75.561,555840000.0
2007-11-13 10:40:00,75.572,75.66,75.572,75.611,351900000.0
2007-11-13 10:45:00,75.6,75.617,75.507,75.513,474130000.0
2007-11-13 10:50:00,75.511,75.608,75.506,75.571,354240000.0
2007-11-13 10:55:00,75.559,75.658,75.535,75.655,378540000.0
2007-11-13 11:00:00,75.672,75.76,75.665,75.754,408130000.0
2007-11-13 11:05:00,75.743,75.792,75.677,75.749,313410000.0
2007-11-13 11:10:00,75.747,75.813,75.742,75.806,357600000.0
2007-11-13 11:15:00,75.834,75.834,75.725,75.73,492600000.0
2007-11-13 11:20:00,75.721,75.769,75.693,75.712,511460000.0
2007-11-13 11:25:00,75.729,75.749,75.687,75.696,497640000.0
2007-11-13 11:30:00,75.695,75.724,75.683,75.698,442990000.0
2007-11-13 11:35:00,75.685,75.732,75.677,75.679,305720000.0
2007-11-13 11:40:00,75.67,75.728,75.67,75.701,542370000.0
2007-11-13 11:45:00,75.734,75.734,75.652,75.682,502570000.0
2007-11-13 11:50:00,75.693,75.698,75.645,75.648,280960000.0
2007-11-13 11:55:00,75.657,75.721,75.639,75.705,495690000.0
2007-11-13 12:00:00,75.721,75.735,75.662,75.698,577070000.0
2007-11-13 12:05:00,75.701,75.742,75.661,75.684,357180000.0
2007-11-13 12:10:00,75.693,75.704,75.652,75.689,166950000.0
2007-11-13 12:15:00,75.698,75.718,75.571,75.571,295750000.0
2007-11-13 12:20:00,75.593,75.659,75.581,75.631,561220000.0
2007-11-13 12:25:00,75.64,75.659,75.603,75.617,464090000.0
2007-11-13 12:30:00,75.654,75.654,75.551,75.557,338450000.0
2007-11-13 12:35:00,75.563,75.677,75.551,75.653,484850000.0
2007-11-13 12:40:00,75.659,75.72,75.651,75.695,336090000.0
2007-11-13 12:45:00,75.714,75.791,75.702,75.778,341540000.0
2007-11-13 12:50:00,75.776,75.855,75.763,75.797,417920000.0
2007-11-13 12:55:00,75.775,75.788,75.742,75.762,264500000.0
2007-11-13 13:00:00,75.775,75.823,75.762,75.811,423360000.0
2007-11-13 13:05:00,75.803,75.892,75.803,75.887,534100000.0
2007-11-13 13:10:00,75.893,76.118,75.887,76.097,495970000.0
2007-11-13 13:15:00,76.13,76.13,75.986,76.007,596290000.0
2007-11-13 13:20:00,76.007,76.015,75.916,75.932,355070000.0
2007-11-13 13:25:00,75.913,75.913,75.801,75.801,393870000.0
2007-11-13 13:30:00,75.784,75.861,75.765,75.861,232800000.0
2007-11-13 13:35:00,75.86,75.942,75.851,75.926,497880000.0
2007-11-13 13:40:00,75.921,75.943,75.882,75.888,335820000.0
2007-11-13 13:45:00,75.921,75.979,75.888,75.893,240510000.0
2007-11-13 13:50:00,75.89,75.983,75.884,75.911,533090000.0
2007-11-13 13:55:00,75.898,75.952,75.873,75.923,264050000.0
2007-11-13 14:00:00,75.943,75.968,75.899,75.901,208530000.0
2007-11-13 14:05:00,75.89,75.934,75.873,75.934,552640000.0
2007-11-13 14:10:00,75.932,75.985,75.925,75.976,457970000.0
2007-11-13 14:15:00,76.015,76.079,75.974,76.034,340110000.0
2007-11-13 14:20:00,76.045,76.056,75.924,75.987,473230000.0
2007-11-13 14:25:00,75.977,76.01,75.952,75.976,334860000.0
2007-11-13 14:30:00,75.988,76.024,75.968,75.995,327770000.0
2007-11-13 14:35:00,75.978,76.007,75.936,75.951,421920000.0
2007-11-13 14:40:00,75.945,75.983,75.938,75.94,264380000.0
2007-11-13 14:45:00,75.979,75.979,75.923,75.937,429900000.0
2007-11-13 14:50:00,75.931,75.985,75.906,75.978,533340000.0
2007-11-13 14:55:00,75.974,76.014,75.96,75.993,476010000.0
2007-11-13 15:00:00,76.013,76.076,75.98,76.076,566760000.0
2007-11-13 15:05:00,76.064,76.067,76.01,76.037,347750000.0
2007-11-13 15:10:00,76.045,76.075,76.0,76.0,153490000.0
2007-11-13 15:15:00,76.029,76.029,75.971,75.998,459500000.0
2007-11-13 15:20:00,75.977,75.994,75.891,75.929,371510000.0
2007-11-13 15:25:00,75.944,75.966,75.926,75.948,188060000.0
2007-11-13 15:30:00,75.973,76.011,75.943,75.978,472190000.0
2007-11-13 15:35:00,75.981,75.991,75.93,75.962,542840000.0
2007-11-13 15:40:00,75.949,75.982,75.933,75.946,338960000.0
2007-11-13 15:45:00,75.97,75.97,75.874,75.91,474220000.0
2007-11-13 15:50:00,75.915,75.955,75.902,75.954,346670000.0
2007-11-13 15:55:00,75.947,76.021,75.937,75.959,356660000.0
2007-11-13 16:00:00,75.971,76.006,75.965,75.977,411880000.0
2007-11-13 16:05:00,75.982,76.032,75.973,76.022,320360000.0
2007-11-13 16:10:00,76.032,76.102,76.029,76.067,237090000.0
2007-11-13 16:15:00,76.08,76.131,76.062,76.066,502640000.0
2007-11-13 16:20:00,76.054,76.068,75.953,75.985,506710000.0
2007-11-13 16:25:00,75.998,76.007,75.955,75.991,498720000.0
2007-11-13 16:30:00,76.002,76.022,75.981,76.0,427160000.0
2007-11-13 16:35:00,76.026,76.13,76.026,76.13,197170000.0
2007-11-13 16:40:00,76.123,76.126,76.016,76.033,354700000.0
2007-11-13 16:45:00,76.041,76.089,75.993,76.017,307710000.0
2007-11-13 16:50:00,75.999,76.043,75.992,76.029,361140000.0
2007-11-13 16:55:00,76.016,76.044,75.983,75.983,457770000.0
2007-11-13 17:00:00,75.988,76.048,75.966,76.021,420860000.0
2007-11-13 17:05:00,76.031,76.068,75.967,75.979,386530000.0
2007-11-13 17:10:00,75.971,76.04,75.971,76.02,455200000.0
2007-11-13 17:15:00,76.059,76.059,75.992,76.025,437200000.0
2007-11-13 17:20:00,76.03,76.089,76.013,76.061,305950000.0
2007-11-13 17:25:00,76.052,76.123,76.052,76.116,426300000.0
2007-11-13 17:30:00,76.142,76.161,76.092,76.092,301510000.0
2007-11-13 17:35:00,76.096,76.126,76.046,76.058,274000000.0
2007-11-13 17:40:00,76.051,76.095,76.051,76.095,469040000.0
2007-11-13 17:45:00,76.119,76.119,76.048,76.051,337040000.0
2007-11-13 17:50:00,76.037,76.128,76.035,76.074,211680000.0
2007-11-13 17:55:00,76.074,76.084,76.041,76.067,499660000.0
2007-11-13 18:00:00,76.068,76.091,76.028,76.048,290960000.0
2007-11-13 18:05:00,76.041,76.109,76.041,76.094,270400000.0
2007-11-13 18:10:00,76.084,76.094,76.062,76.092,477830000.0
2007-11-13 18:15:00,76.113,76.169,76.084,76.131,540560000.0
2007-11-13 18:20:00,76.136,76.192,76.123,76.176,342590000.0
2007-11-13 18:25:00,76.162,76.223,76.162,76.211,455080000.0
2007-11-13 18:30:00,76.219,76.254,76.208,76.237,348300000.0
2007-11-13 18:35:00,76.22,76.267,76.197,76.223,356660000.0
2007-11-13 18:40:00,76.206,76.244,76.163,76.171,400370000.0
2007-11-13 18:45:00,76.153,76.184,76.131,76.173,289170000.0
2007-11-13 18:50:00,76.177,76.183,76.134,76.138,349630000.0
2007-11-13 18:55:00,76.129,76.184,76.116,76.146,555950000.0
2007-11-13 19:00:00,76.173,76.173,76.1,76.127,423110000.0
2007-11-13 19:05:00,76.116,76.211,76.101,76.168,561370000.0
2007-11-13 19:10:00,76.165,76.201,76.128,76.166,329210000.0
2007-11-13 19:15:00,76.173,76.173,76.111,76.154,289960000.0
2007-11-13 19:20:00,76.146,76.174,76.125,76.173,355820000.0
2007-11-13 19:25:00,76.188,76.195,76.153,76.195,364720000.0
2007-11-13 19:30:00,76.217,76.217,76.154,76.194,391990000.0
2007-11-13 19:35:00,76.162,76.202,76.153,76.176,266930000.0
2007-11-13 19:40:00,76.165,76.196,76.16,76.181,475870000.0
2007-11-13 19:45:00,76.171,76.209,76.152,76.172,522760000.0
2007-11-13 19:50:00,76.167,76.178,76.133,76.167,395600000.0
2007-11-13 19:55:00,76.132,76.164,76.102,76.112,362470000.0
2007-11-13 20:00:00,76.123,76.157,76.113,76.116,345660000.0
2007-11-13 20:05:00,76.1,76.124,76.079,76.122,423640000.0
2007-11-13 20:10:00,76.1,76.127,76.082,76.096,331460000.0
2007-11-13 20:15:00,76.132,76.186,76.096,76.134,499110000.0
2007-11-13 20:20:00,76.146,76.151,76.096,76.134,346340000.0
2007-11-13 20:25:00,76.121,76.157,76.115,76.135,458320000.0
2007-11-13 20:30:00,76.164,76.177,76.131,76.151,279110000.0
2007-11-13 20:35:00,76.14,76.184,76.13,76.15,325240000.0
2007-11-13 20:40:00,76.141,76.199,76.141,76.189,395010000.0
2007-11-13 20:45:00,76.201,76.201,76.134,76.138,371630000.0
2007-11-13 20:50:00,76.163,76.207,76.124,76.18,384240000.0
2007-11-13 20:55:00,76.158,76.198,76.155,76.182,468950000.0
2007-11-13 21:00:00,76.221,76.221,76.142,76.153,517300000.0
2007-11-13 21:05:00,76.18,76.21,76.167,76.188,479690000.0
2007-11-13 21:10:00,76.199,76.223,76.174,76.195,493320000.0
2007-11-13 21:15:00,76.232,76.232,76.196,76.207,375200000.0
2007-11-13 21:20:00,76.212,76.251,76.2,76.2,462230000.0
2007-11-13 21:25:00,76.207,76.232,76.201,76.204,400570000.0
2007-11-13 21:30:00,76.237,76.292,76.212,76.29,233830000.0
2007-11-13 21:35:00,76.323,76.406,76.31,76.342,423130000.0
2007-11-13 21:40:00,76.347,76.403,76.34,76.384,387540000.0
2007-11-13 21:45:00,76.382,76.41,76.359,76.388,296120000.0
2007-11-13 21:50:00,76.399,76.43,76.366,76.366,470490000.0
2007-11-13 21:55:00,76.367,76.401,76.335,76.352,450610000.0
2007-11-13 22:00:00,76.378,76.487,76.378,76.487,295820000.0
2007-11-13 22:05:00,76.478,76.511,76.46,76.491,441810000.0
2007-11-13 22:10:00,76.497,76.529,76.485,76.49,423040000.0
2007-11-13 22:15:00,76.506,76.518,76.465,76.496,321090000.0
2007-11-13 22:20:00,76.506,76.542,76.482,76.509,450020000.0
2007-11-13 22:25:00,76.517,76.576,76.511,76.557,306000000.0
2007-11-13 22:30:00,76.583,76.593,76.53,76.544,301080000.0
2007-11-13 22:35:00,76.536,76.583,76.528,76.561,312850000.0
2007-11-13 22:40:00,76.568,76.647,76.568,76.644,414970000.0
2007-11-13 22:45:00,76.659,76.68,76.626,76.631,389300000.0
2007-11-13 22:50:00,76.64,76.645,76.565,76.565,195510000.0
2007-11-13 22:55:00,76.57,76.628,76.57,76.596,288840000.0
2007-11-13 23:00:00,76.613,76.665,76.613,76.628,427110000.0
2007-11-13 23:05:00,76.619,76.645,76.616,76.63,196610000.0
2007-11-13 23:10:00,76.635,76.672,76.613,76.629,166080000.0
2007-11-13 23:15:00,76.661,76.693,76.634,76.647,305910000.0
2007-11-13 23:20:00,76.674,76.674,76.659,76.659,137030000.0
2007-11-13 23:25:00,76.653,76.662,76.632,76.66,274020000.0
2007-11-13 23:30:00,76.697,76.698,76.688,76.689,161770000.0
2007-11-13 23:35:00,76.648,76.699,76.643,76.692,375040000.0
2007-11-13 23:40:00,76.66,76.677,76.616,76.619,384570000.0
2007-11-13 23:45:00,76.643,76.664,76.613,76.65,357110000.0
2007-11-13 23:50:00,76.675,76.679,76.651,76.671,239560000.0
2007-11-13 23:55:00,76.638,76.669,76.637,76.652,376420000.0
2007-11-14 00:00:00,76.653,76.674,76.61,76.618,338410000.0
2007-11-14 00:05:00,76.638,76.663,76.557,76.604,249340000.0
2007-11-14 00:10:00,76.618,76.669,76.618,76.668,271160000.0
2007-11-14 00:15:00,76.702,76.713,76.668,76.672,188240000.0
2007-11-14 00:20:00,76.63,76.669,76.62,76.647,198670000.0
2007-11-14 00:25:00,76.662,76.685,76.661,76.675,189220000.0
2007-11-14 00:30:00,76.697,76.718,76.69,76.712,97590000.0
2007-11-14 00:35:00,76.704,76.704,76.649,76.68,117520000.0
2007-11-14 00:40:00,76.671,76.702,76.641,76.669,534610000.0
2007-11-14 00:45:00,76.696,76.702,76.669,76.685,271800000.0
2007-11-14 00:50:00,76.68,76.721,76.662,76.708,303420000.0
2007-11-14 00:55:00,76.715,76.715,76.673,76.689,565450000.0
2007-11-14 01:00:00,76.714,76.714,76.641,76.649,471230000.0
2007-11-14 01:05:00,76.642,76.708,76.641,76.693,284300000.0
2007-11-14 01:10:00,76.687,76.727,76.679,76.7,392080000.0
2007-11-14 01:15:00,76.735,76.737,76.681,76.681,251250000.0
2007-11-14 01:20:00,76.687,76.732,76.68,76.693,280830000.0
2007-11-14 01:25:00,76.679,76.716,76.67,76.682,224230000.0
2007-11-14 01:30:00,76.714,76.764,76.68,76.764,293410000.0
2007-11-14 01:35:00,76.761,76.806,76.756,76.781,474750000.0
2007-11-14 01:40:00,76.791,76.863,76.791,76.858,560720000.0
2007-11-14 01:45:00,76.896,76.911,76.869,76.875,512600000.0
2007-11-14 01:50:00,76.866,76.894,76.839,76.853,618360000.0
2007-11-14 01:55:00,76.855,76.891,76.833,76.88,292510000.0
2007-11-14 02:00:00,76.882,76.901,76.841,76.861,273070000.0
2007-11-14 02:05:00,76.869,76.975,76.861,76.96,367360000.0
2007-11-14 02:10:00,76.967,76.978,76.925,76.945,613260000.0
2007-11-14 02:15:00,76.984,76.984,76.901,76.917,464210000.0
2007-11-14 02:20:00,76.909,76.972,76.905,76.926,595940000.0
2007-11-14 02:25:00,76.916,76.953,76.916,76.946,407090000.0
2007-11-14 02:30:00,76.973,76.973,76.891,76.904,298640000.0
2007-11-14 02:35:00,76.917,76.952,76.903,76.949,408710000.0
2007-11-14 02:40:00,76.941,76.961,76.916,76.931,270980000.0
2007-11-14 02:45:00,76.946,76.983,76.94,76.958,388120000.0
2007-11-14 02:50:00,76.949,77.016,76.941,76.977,532370000.0
2007-11-14 02:55:00,76.969,77.013,76.959,76.966,555600000.0
2007-11-14 03:00:00,77.004,77.004,76.895,76.9,531320000.0
2007-11-14 03:05:00,76.915,76.936,76.885,76.931,192790000.0
2007-11-14 03:10:00,76.903,76.933,76.899,76.915,198470000.0
2007-11-14 03:15:00,76.938,76.938,76.869,76.874,240900000.0
2007-11-14 03:20:00,76.869,76.903,76.858,76.863,262820000.0
2007-11-14 03:25:00,76.849,76.874,76.809,76.839,424410000.0
2007-11-14 03:30:00,76.873,76.873,76.766,76.771,309000000.0
2007-11-14 03:35:00,76.775,76.804,76.762,76.796,525500000.0
2007-11-14 03:40:00,76.806,76.823,76.78,76.797,611290000.0
2007-11-14 03:45:00,76.834,76.834,76.779,76.786,581280000.0
2007-11-14 03:50:00,76.78,76.82,76.779,76.794,540780000.0
2007-11-14 03:55:00,76.805,76.88,76.803,76.877,377170000.0
2007-11-14 04:00:00,76.916,76.916,76.802,76.823,564690000.0
2007-11-14 04:05:00,76.794,76.829,76.783,76.797,338870000.0
2007-11-14 04:10:00,76.794,76.819,76.747,76.766,511870000.0
2007-11-14 04:15:00,76.791,76.792,76.734,76.734,437100000.0
2007-11-14 04:20:00,76.753,76.762,76.716,76.745,245970000.0
2007-11-14 04:25:00,76.762,76.775,76.687,76.707,218200000.0
2007-11-14 04:30:00,76.715,76.802,76.694,76.78,315430000.0
2007-11-14 04:35:00,76.803,76.817,76.76,76.787,293460000.0
2007-11-14 04:40:00,76.796,76.831,76.775,76.795,294080000.0
2007-11-14 04:45:00,76.824,76.824,76.77,76.781,447220000.0
2007-11-14 04:50:00,76.78,76.82,76.776,76.81,232770000.0
2007-11-14 04:55:00,76.795,76.823,76.773,76.794,315950000.0
2007-11-14 05:00:00,76.803,76.803,76.754,76.784,303980000.0
2007-11-14 05:05:00,76.797,76.853,76.785,76.847,404940000.0
2007-11-14 05:10:00,76.853,76.863,76.823,76.863,170600000.0
2007-11-14 05:15:00,76.876,76.882,76.833,76.882,242540000.0
2007-11-14 05:20:00,76.848,76.89,76.837,76.872,490370000.0
2007-11-14 05:25:00,76.862,76.915,76.862,76.914,176340000.0
2007-11-14 05:30:00,76.913,76.967,76.888,76.93,354240000.0
2007-11-14 05:35:00,76.95,76.954,76.92,76.937,428550000.0
2007-11-14 05:40:00,76.93,76.958,76.923,76.95,257720000.0
2007-11-14 05:45:00,76.955,76.965,76.948,76.957,144390000.0
2007-11-14 05:50:00,76.957,76.957,76.915,76.952,301130000.0
2007-11-14 05:55:00,76.91,76.944,76.91,76.913,121990000.0
2007-11-14 06:00:00,76.935,76.935,76.893,76.901,340270000.0
2007-11-14 06:05:00,76.924,76.942,76.887,76.905,409870000.0
2007-11-14 06:10:00,76.905,76.924,76.864,76.891,212150000.0
2007-11-14 06:15:00,76.894,76.894,76.816,76.816,453510000.0
2007-11-14 06:20:00,76.822,76.865,76.794,76.809,493590000.0
2007-11-14 06:25:00,76.804,76.853,76.798,76.811,508820000.0
2007-11-14 06:30:00,76.823,76.841,76.805,76.809,395570000.0
2007-11-14 06:35:00,76.819,76.856,76.817,76.827,291770000.0
2007-11-14 06:40:00,76.822,76.864,76.81,76.841,298400000.0
2007-11-14 06:45:00,76.834,76.884,76.832,76.843,221820000.0
2007-11-14 06:50:00,76.856,76.916,76.856,76.865,360640000.0
2007-11-14 06:55:00,76.869,76.891,76.808,76.815,391610000.0
2007-11-14 07:00:00,76.843,76.843,76.787,76.841,184530000.0
2007-11-14 07:05:00,76.856,76.864,76.811,76.835,481370000.0
2007-11-14 07:10:00,76.862,76.862,76.808,76.81,469910000.0
2007-11-14 07:15:00,76.864,76.864,76.809,76.843,359650000.0
2007-11-14 07:20:00,76.821,76.852,76.796,76.802,480090000.0
2007-11-14 07:25:00,76.787,76.829,76.776,76.816,262270000.0
2007-11-14 07:30:00,76.842,76.849,76.789,76.797,363820000.0
2007-11-14 07:35:00,76.813,76.856,76.795,76.85,299110000.0
2007-11-14 07:40:00,76.787,76.832,76.787,76.831,222510000.0
2007-11-14 07:45:00,76.842,76.842,76.781,76.813,248100000.0
2007-11-14 07:50:00,76.819,76.847,76.793,76.836,522060000.0
2007-11-14 07:55:00,76.832,76.892,76.832,76.889,540370000.0
2007-11-14 08:00:00,76.904,76.904,76.849,76.885,530020000.0
2007-11-14 08:05:00,76.874,76.92,76.861,76.883,448900000.0
2007-11-14 08:10:00,76.894,76.948,76.888,76.938,257710000.0
2007-11-14 08:15:00,76.971,76.98,76.932,76.956,328070000.0
2007-11-14 08:20:00,76.919,76.991,76.916,76.985,298930000.0
2007-11-14 08:25:00,76.976,76.994,76.958,76.958,249900000.0
2007-11-14 08:30:00,76.964,77.056,76.954,77.024,311500000.0
2007-11-14 08:35:00,77.025,77.076,77.014,77.051,311730000.0
2007-11-14 08:40:00,77.036,77.076,77.023,77.072,385210000.0
2007-11-14 08:45:00,77.03,77.069,77.004,77.029,183570000.0
2007-11-14 08:50:00,76.998,77.023,76.979,76.979,251190000.0
2007-11-14 08:55:00,76.99,77.022,76.968,76.989,290660000.0
2007-11-14 09:00:00,77.021,77.021,76.965,77.0,262800000.0
2007-11-14 09:05:00,76.994,77.028,76.983,77.0,292490000.0
2007-11-14 09:10:00,77.012,77.047,76.99,77.041,394110000.0
2007-11-14 09:15:00,77.036,77.051,77.014,77.014,503130000.0
2007-11-14 09:20:00,77.032,77.053,77.005,77.018,465660000.0
2007-11-14 09:25:00,77.011,77.049,76.996,77.014,397080000.0
2007-11-14 09:30:00,77.044,77.089,77.014,77.041,386360000.0
2007-11-14 09:35:00,77.055,77.144,77.046,77.144,502930000.0
2007-11-14 09:40:00,77.114,77.143,77.085,77.097,308400000.0
2007-11-14 09:45:00,77.137,77.157,77.034,77.04,422270000.0
2007-11-14 09:50:00,77.038,77.066,76.979,77.015,347820000.0
2007-11-14 09:55:00,76.998,77.046,76.976,77.043,310000000.0
2007-11-14 10:00:00,77.009,77.055,76.968,76.975,454390000.0
2007-11-14 10:05:00,76.961,77.022,76.943,76.981,304550000.0
2007-11-14 10:10:00,76.97,76.989,76.937,76.966,279070000.0
2007-11-14 10:15:00,76.917,76.945,76.841,76.854,456170000.0
2007-11-14 10:20:00,76.861,77.011,76.856,76.985,386940000.0
2007-11-14 10:25:00,76.995,76.999,76.934,76.97,181600000.0
2007-11-14 10:30:00,77.011,77.053,76.967,77.005,491350000.0
2007-11-14 10:35:00,76.964,77.026,76.917,76.965,540280000.0
2007-11-14 10:40:00,76.971,76.978,76.89,76.918,356930000.0
2007-11-14 10:45:00,76.92,76.949,76.875,76.876,458600000.0
2007-11-14 10:50:00,76.876,76.909,76.85,76.889,357460000.0
2007-11-14 10:55:00,76.844,76.889,76.791,76.802,356930000.0
2007-11-14 11:00:00,76.845,76.879,76.739,76.845,412780000.0
2007-11-14 11:05:00,76.851,76.932,76.851,76.895,301680000.0
2007-11-14 11:10:00,76.9,76.934,76.857,76.874,350790000.0
2007-11-14 11:15:00,76.89,76.912,76.756,76.801,503210000.0
2007-11-14 11:20:00,76.783,76.825,76.737,76.798,522210000.0
2007-11-14 11:25:00,76.739,76.779,76.663,76.779,506390000.0
2007-11-14 11:30:00,76.776,76.794,76.719,76.743,452270000.0
2007-11-14 11:35:00,76.748,76.846,76.739,76.817,309970000.0
2007-11-14 11:40:00,76.769,76.831,76.766,76.78,512770000.0
2007-11-14 11:45:00,76.809,76.854,76.769,76.82,504120000.0
2007-11-14 11:50:00,76.816,76.87,76.806,76.812,288610000.0
2007-11-14 11:55:00,76.803,76.879,76.803,76.874,484540000.0
2007-11-14 12:00:00,76.92,76.977,76.902,76.941,575850000.0
2007-11-14 12:05:00,76.948,77.017,76.906,76.973,349090000.0
2007-11-14 12:10:00,76.997,77.057,76.973,77.041,165130000.0
2007-11-14 12:15:00,77.033,77.097,77.006,77.061,300240000.0
2007-11-14 12:20:00,77.075,77.16,77.067,77.154,565520000.0
2007-11-14 12:25:00,77.106,77.152,77.073,77.073,449410000.0
2007-11-14 12:30:00,77.108,77.13,77.038,77.058,348930000.0
2007-11-14 12:35:00,77.098,77.117,77.028,77.041,472410000.0
2007-11-14 12:40:00,77.036,77.084,76.968,76.973,337400000.0
2007-11-14 12:45:00,77.002,77.073,76.96,77.032,329400000.0
2007-11-14 12:50:00,77.042,77.205,77.032,77.155,414380000.0
2007-11-14 12:55:00,77.193,77.203,77.062,77.091,274440000.0
2007-11-14 13:00:00,77.054,77.091,76.993,77.033,437960000.0
2007-11-14 13:05:00,77.044,77.079,77.016,77.074,510230000.0
2007-11-14 13:10:00,77.066,77.067,76.965,77.004,492980000.0
2007-11-14 13:15:00,77.033,77.08,76.929,76.982,545730000.0
2007-11-14 13:20:00,77.023,77.028,76.906,76.944,341220000.0
2007-11-14 13:25:00,76.941,76.964,76.889,76.889,396780000.0
2007-11-14 13:30:00,76.94,76.94,76.85,76.881,232160000.0
2007-11-14 13:35:00,76.879,76.973,76.861,76.913,491230000.0
2007-11-14 13:40:00,76.85,76.906,76.744,76.76,328490000.0
2007-11-14 13:45:00,76.758,76.784,76.571,76.649,236420000.0
2007-11-14 13:50:00,76.665,76.769,76.664,76.74,520960000.0
2007-11-14 13:55:00,76.703,76.803,76.671,76.75,258560000.0
2007-11-14 14:00:00,76.803,76.841,76.684,76.72,304680000.0
2007-11-14 14:05:00,76.726,76.776,76.694,76.739,554760000.0
2007-11-14 14:10:00,76.73,76.772,76.707,76.719,446460000.0
2007-11-14 14:15:00,76.766,76.788,76.641,76.684,345690000.0
2007-11-14 14:20:00,76.665,76.752,76.663,76.733,481820000.0
2007-11-14 14:25:00,76.69,76.761,76.69,76.713,272780000.0
2007-11-14 14:30:00,76.701,76.769,76.691,76.725,335120000.0
2007-11-14 14:35:00,76.712,76.751,76.685,76.693,424750000.0
2007-11-14 14:40:00,76.733,76.755,76.678,76.692,264710000.0
2007-11-14 14:45:00,76.733,76.768,76.677,76.75,443280000.0
2007-11-14 14:50:00,76.763,76.789,76.712,76.783,518990000.0
2007-11-14 14:55:00,76.79,76.79,76.714,76.758,484450000.0
2007-11-14 15:00:00,76.756,76.828,76.756,76.789,461550000.0
2007-11-14 15:05:00,76.812,76.812,76.752,76.763,325990000.0
2007-11-14 15:10:00,76.76,76.809,76.74,76.748,159090000.0
2007-11-14 15:15:00,76.78,76.802,76.699,76.706,329110000.0
2007-11-14 15:20:00,76.694,76.756,76.686,76.713,375590000.0
2007-11-14 15:25:00,76.721,76.765,76.696,76.713,176290000.0
2007-11-14 15:30:00,76.701,77.176,76.701,77.126,466600000.0
2007-11-14 15:35:00,77.147,77.205,77.021,77.069,545610000.0
2007-11-14 15:40:00,77.077,77.115,76.947,76.987,346480000.0
2007-11-14 15:45:00,77.012,77.023,76.96,76.973,467670000.0
2007-11-14 15:50:00,76.959,77.034,76.935,76.993,342530000.0
2007-11-14 15:55:00,77.002,77.036,76.97,76.991,368940000.0
2007-11-14 16:00:00,76.996,77.015,76.956,77.015,393450000.0
2007-11-14 16:05:00,76.975,77.016,76.942,76.988,310790000.0
2007-11-14 16:10:00,77.008,77.023,76.925,76.942,330010000.0
2007-11-14 16:15:00,76.968,77.046,76.938,76.998,513580000.0
2007-11-14 16:20:00,77.045,77.174,77.007,77.15,524060000.0
2007-11-14 16:25:00,77.199,77.288,77.141,77.225,502730000.0
2007-11-14 16:30:00,77.26,77.26,77.099,77.136,437020000.0
2007-11-14 16:35:00,77.129,77.196,77.121,77.155,187240000.0
2007-11-14 16:40:00,77.168,77.21,77.089,77.108,352760000.0
2007-11-14 16:45:00,77.103,77.15,77.041,77.081,321770000.0
2007-11-14 16:50:00,77.026,77.095,76.964,76.982,360320000.0
2007-11-14 16:55:00,77.009,77.009,76.86,76.92,467130000.0
2007-11-14 17:00:00,76.917,76.992,76.881,76.913,443820000.0
2007-11-14 17:05:00,76.905,76.964,76.812,76.86,388320000.0
2007-11-14 17:10:00,76.809,76.93,76.782,76.921,451830000.0
2007-11-14 17:15:00,76.911,76.968,76.859,76.963,461830000.0
2007-11-14 17:20:00,76.957,77.058,76.94,77.032,306490000.0
2007-11-14 17:25:00,76.989,77.018,76.917,76.949,430720000.0
2007-11-14 17:30:00,76.979,76.979,76.86,76.919,321750000.0
2007-11-14 17:35:00,76.915,76.998,76.908,76.977,264290000.0
2007-11-14 17:40:00,76.933,77.006,76.924,76.96,454240000.0
2007-11-14 17:45:00,76.996,77.048,76.962,77.003,346100000.0
2007-11-14 17:50:00,77.031,77.078,76.998,77.053,215550000.0
2007-11-14 17:55:00,77.022,77.055,76.97,76.998,492910000.0
2007-11-14 18:00:00,76.946,77.006,76.918,76.993,310420000.0
2007-11-14 18:05:00,77.004,77.01,76.888,76.89,270170000.0
2007-11-14 18:10:00,76.884,76.948,76.873,76.899,459710000.0
2007-11-14 18:15:00,76.866,76.904,76.812,76.874,559180000.0
2007-11-14 18:20:00,76.915,76.948,76.871,76.894,330190000.0
2007-11-14 18:25:00,76.888,76.947,76.878,76.924,473180000.0
2007-11-14 18:30:00,76.916,76.952,76.868,76.892,343320000.0
2007-11-14 18:35:00,76.884,76.937,76.827,76.875,363930000.0
2007-11-14 18:40:00,76.834,76.907,76.834,76.881,402650000.0
2007-11-14 18:45:00,76.891,76.961,76.879,76.914,292740000.0
2007-11-14 18:50:00,76.955,77.008,76.924,76.943,352090000.0
2007-11-14 18:55:00,76.94,76.998,76.913,76.917,575200000.0
2007-11-14 19:00:00,76.948,76.971,76.91,76.954,452730000.0
2007-11-14 19:05:00,76.91,76.958,76.89,76.903,569130000.0
2007-11-14 19:10:00,76.916,77.056,76.909,77.021,385670000.0
2007-11-14 19:15:00,77.047,77.07,76.998,77.03,310630000.0
2007-11-14 19:20:00,77.053,77.125,77.028,77.091,350230000.0
2007-11-14 19:25:00,77.107,77.227,77.107,77.191,364560000.0
2007-11-14 19:30:00,77.185,77.185,77.095,77.133,398760000.0
2007-11-14 19:35:00,77.141,77.164,77.099,77.16,268200000.0
2007-11-14 19:40:00,77.148,77.16,77.056,77.06,463180000.0
2007-11-14 19:45:00,77.102,77.102,77.002,77.04,515150000.0
2007-11-14 19:50:00,77.005,77.058,76.991,77.028,509800000.0
2007-11-14 19:55:00,77.068,77.08,76.993,77.027,489490000.0
2007-11-14 20:00:00,77.014,77.055,76.974,77.022,346320000.0
2007-11-14 20:05:00,77.001,77.05,76.983,76.987,541880000.0
2007-11-14 20:10:00,77.022,77.091,76.978,77.091,314310000.0
2007-11-14 20:15:00,77.081,77.088,77.041,77.08,500980000.0
2007-11-14 20:20:00,77.067,77.128,77.053,77.126,356340000.0
2007-11-14 20:25:00,77.097,77.195,77.096,77.153,496210000.0
2007-11-14 20:30:00,77.19,77.197,77.133,77.175,378560000.0
2007-11-14 20:35:00,77.166,77.191,77.081,77.081,349070000.0
2007-11-14 20:40:00,77.103,77.122,77.061,77.061,443030000.0
2007-11-14 20:45:00,77.095,77.097,77.009,77.034,368840000.0
2007-11-14 20:50:00,77.046,77.077,76.991,77.056,381900000.0
2007-11-14 20:55:00,77.016,77.059,76.977,76.983,560480000.0
2007-11-14 21:00:00,76.973,77.033,76.964,76.966,521930000.0
2007-11-14 21:05:00,76.98,77.018,76.943,77.012,471680000.0
2007-11-14 21:10:00,76.981,77.092,76.98,77.07,623620000.0
2007-11-14 21:15:00,77.08,77.129,77.038,77.103,353470000.0
2007-11-14 21:20:00,77.094,77.14,77.062,77.111,442570000.0
2007-11-14 21:25:00,77.133,77.167,77.098,77.159,389810000.0
2007-11-14 21:30:00,77.157,77.177,77.144,77.167,233100000.0
2007-11-14 21:35:00,77.174,77.21,77.159,77.179,452070000.0
2007-11-14 21:40:00,77.185,77.201,77.116,77.148,387070000.0
2007-11-14 21:45:00,77.161,77.168,77.083,77.089,298750000.0
2007-11-14 21:50:00,77.08,77.122,77.072,77.074,481930000.0
2007-11-14 21:55:00,77.066,77.134,77.066,77.099,426160000.0
2007-11-14 22:00:00,77.096,77.096,77.038,77.052,303890000.0
2007-11-14 22:05:00,77.058,77.111,77.05,77.081,419560000.0
2007-11-14 22:10:00,77.067,77.124,77.063,77.102,423960000.0
2007-11-14 22:15:00,77.134,77.147,77.089,77.097,291580000.0
2007-11-14 22:20:00,77.084,77.162,77.069,77.138,461610000.0
2007-11-14 22:25:00,77.15,77.196,77.142,77.167,307390000.0
2007-11-14 22:30:00,77.21,77.21,77.127,77.127,368570000.0
2007-11-14 22:35:00,77.117,77.153,77.064,77.075,322940000.0
2007-11-14 22:40:00,77.067,77.067,76.876,76.944,406090000.0
2007-11-14 22:45:00,76.992,76.992,76.902,76.926,334770000.0
2007-11-14 22:50:00,76.923,76.923,76.813,76.839,182930000.0
2007-11-14 22:55:00,76.849,76.91,76.835,76.86,290590000.0
2007-11-14 23:00:00,76.905,76.961,76.855,76.908,433860000.0
2007-11-14 23:05:00,76.894,76.948,76.886,76.908,266100000.0
2007-11-14 23:10:00,76.895,76.923,76.865,76.876,130190000.0
2007-11-14 23:15:00,76.873,76.922,76.873,76.903,221870000.0
2007-11-14 23:20:00,76.902,76.927,76.89,76.911,184090000.0
2007-11-14 23:25:00,76.899,76.945,76.899,76.928,258260000.0
2007-11-14 23:30:00,76.952,76.952,76.872,76.891,303330000.0
2007-11-14 23:35:00,76.875,76.891,76.805,76.805,365690000.0
2007-11-14 23:40:00,76.786,76.822,76.733,76.739,463340000.0
2007-11-14 23:45:00,76.776,76.812,76.738,76.789,417530000.0
2007-11-14 23:50:00,76.772,76.834,76.772,76.802,387690000.0
2007-11-14 23:55:00,76.807,76.864,76.801,76.845,467350000.0
2007-11-15 00:00:00,76.885,76.885,76.805,76.837,340070000.0
2007-11-15 00:05:00,76.828,76.885,76.828,76.879,253630000.0
2007-11-15 00:10:00,76.868,76.894,76.849,76.852,176960000.0
2007-11-15 00:15:00,76.887,76.887,76.773,76.773,224900000.0
2007-11-15 00:20:00,76.762,76.804,76.761,76.796,200620000.0
2007-11-15 00:25:00,76.791,76.805,76.783,76.798,196790000.0
2007-11-15 00:30:00,76.824,76.824,76.771,76.783,153300000.0
2007-11-15 00:35:00,76.793,76.874,76.789,76.845,236780000.0
2007-11-15 00:40:00,76.843,76.843,76.718,76.728,557490000.0
2007-11-15 00:45:00,76.743,76.766,76.712,76.717,230080000.0
2007-11-15 00:50:00,76.729,76.774,76.729,76.74,208380000.0
2007-11-15 00:55:00,76.747,76.771,76.726,76.737,386860000.0
2007-11-15 01:00:00,76.764,76.764,76.688,76.697,457870000.0
2007-11-15 01:05:00,76.694,76.731,76.689,76.696,277640000.0
2007-11-15 01:10:00,76.706,76.786,76.699,76.77,487960000.0
2007-11-15 01:15:00,76.795,76.796,76.703,76.726,331490000.0
2007-11-15 01:20:00,76.737,76.795,76.732,76.763,319460000.0
2007-11-15 01:25:00,76.769,76.798,76.742,76.798,333730000.0
2007-11-15 01:30:00,76.822,76.822,76.729,76.737,265830000.0
2007-11-15 01:35:00,76.748,76.774,76.733,76.743,426080000.0
2007-11-15 01:40:00,76.745,76.752,76.72,76.736,442160000.0
2007-11-15 01:45:00,76.773,76.803,76.715,76.78,537020000.0
2007-11-15 01:50:00,76.818,76.867,76.798,76.848,451070000.0
2007-11-15 01:55:00,76.818,76.864,76.813,76.85,287520000.0
2007-11-15 02:00:00,76.871,76.9,76.838,76.885,270410000.0
2007-11-15 02:05:00,76.903,76.939,76.886,76.924,367790000.0
2007-11-15 02:10:00,76.924,76.982,76.924,76.948,589690000.0
2007-11-15 02:15:00,76.986,76.986,76.896,76.916,487700000.0
2007-11-15 02:20:00,76.908,76.92,76.858,76.883,616310000.0
2007-11-15 02:25:00,76.892,76.932,76.884,76.898,421390000.0
2007-11-15 02:30:00,76.931,76.949,76.893,76.906,237890000.0
2007-11-15 02:35:00,76.921,76.984,76.92,76.97,426330000.0
2007-11-15 02:40:00,76.976,77.003,76.952,76.971,273170000.0
2007-11-15 02:45:00,77.003,77.041,76.973,76.995,511230000.0
2007-11-15 02:50:00,76.986,77.011,76.978,77.004,516870000.0
2007-11-15 02:55:00,76.993,77.033,76.969,76.977,534440000.0
2007-11-15 03:00:00,77.011,77.011,76.963,76.974,530370000.0
2007-11-15 03:05:00,76.968,77.021,76.959,76.999,318230000.0
2007-11-15 03:10:00,77.007,77.139,77.003,77.13,276400000.0
2007-11-15 03:15:00,77.146,77.175,77.113,77.12,230820000.0
2007-11-15 03:20:00,77.125,77.162,77.087,77.133,248460000.0
2007-11-15 03:25:00,77.139,77.147,77.081,77.114,401290000.0
2007-11-15 03:30:00,77.143,77.173,77.105,77.129,311480000.0
2007-11-15 03:35:00,77.12,77.163,77.118,77.14,493820000.0
2007-11-15 03:40:00,77.126,77.14,77.09,77.097,579270000.0
2007-11-15 03:45:00,77.105,77.121,77.063,77.106,557570000.0
2007-11-15 03:50:00,77.114,77.143,77.077,77.081,495430000.0
2007-11-15 03:55:00,77.065,77.128,77.062,77.128,359680000.0
2007-11-15 04:00:00,77.166,77.187,77.079,77.11,548260000.0
2007-11-15 04:05:00,77.099,77.164,77.084,77.132,328320000.0
2007-11-15 04:10:00,77.09,77.124,77.068,77.068,468300000.0
2007-11-15 04:15:00,77.098,77.109,77.028,77.028,425010000.0
2007-11-15 04:20:00,77.019,77.052,76.997,77.028,244500000.0
2007-11-15 04:25:00,77.014,77.039,76.942,76.971,234810000.0
2007-11-15 04:30:00,77.004,77.043,76.976,77.033,331920000.0
2007-11-15 04:35:00,77.012,77.057,77.003,77.032,278330000.0
2007-11-15 04:40:00,77.009,77.049,76.986,77.022,300740000.0
2007-11-15 04:45:00,77.015,77.032,76.944,76.99,453230000.0
2007-11-15 04:50:00,76.949,77.007,76.926,76.982,380340000.0
2007-11-15 04:55:00,76.979,77.003,76.933,77.003,317980000.0
2007-11-15 05:00:00,76.998,77.052,76.981,77.031,333830000.0
2007-11-15 05:05:00,76.988,77.027,76.976,77.01,446840000.0
2007-11-15 05:10:00,77.026,77.026,76.946,76.946,349440000.0
2007-11-15 05:15:00,76.973,76.988,76.939,76.939,245160000.0
2007-11-15 05:20:00,76.976,76.982,76.914,76.919,394940000.0
2007-11-15 05:25:00,76.923,76.946,76.854,76.862,173880000.0
2007-11-15 05:30:00,76.895,76.916,76.85,76.85,346570000.0
2007-11-15 05:35:00,76.858,76.94,76.858,76.901,587880000.0
2007-11-15 05:40:00,76.912,76.976,76.912,76.971,423030000.0
2007-11-15 05:45:00,76.963,76.981,76.914,76.975,398150000.0
2007-11-15 05:50:00,76.931,76.977,76.93,76.969,314050000.0
2007-11-15 05:55:00,76.98,76.98,76.878,76.912,308180000.0
2007-11-15 06:00:00,76.92,76.971,76.908,76.945,343570000.0
2007-11-15 06:05:00,76.923,76.96,76.86,76.868,388510000.0
2007-11-15 06:10:00,76.848,76.89,76.839,76.86,249150000.0
2007-11-15 06:15:00,76.894,76.933,76.858,76.933,256830000.0
2007-11-15 06:20:00,76.926,76.929,76.887,76.919,332970000.0
2007-11-15 06:25:00,76.917,76.958,76.917,76.92,238450000.0
2007-11-15 06:30:00,76.962,76.971,76.919,76.922,482260000.0
2007-11-15 06:35:00,76.931,76.982,76.931,76.959,287300000.0
2007-11-15 06:40:00,76.978,76.996,76.944,76.945,258860000.0
2007-11-15 06:45:00,76.973,76.977,76.929,76.929,246870000.0
2007-11-15 06:50:00,76.931,77.005,76.925,76.972,457840000.0
2007-11-15 06:55:00,76.965,77.015,76.965,76.983,389820000.0
2007-11-15 07:00:00,77.004,77.004,76.925,76.971,141210000.0
2007-11-15 07:05:00,76.926,76.983,76.926,76.937,513720000.0
2007-11-15 07:10:00,76.943,76.982,76.932,76.967,404530000.0
2007-11-15 07:15:00,76.974,76.974,76.913,76.926,359010000.0
2007-11-15 07:20:00,76.936,76.992,76.929,76.97,452200000.0
2007-11-15 07:25:00,76.93,76.968,76.927,76.959,232750000.0
2007-11-15 07:30:00,76.976,76.979,76.921,76.963,281380000.0
2007-11-15 07:35:00,76.944,77.0,76.926,76.954,396880000.0
2007-11-15 07:40:00,76.912,76.997,76.912,76.996,247500000.0
2007-11-15 07:45:00,76.992,76.996,76.953,76.959,271060000.0
2007-11-15 07:50:00,76.994,76.994,76.915,76.917,500950000.0
2007-11-15 07:55:00,76.912,76.947,76.882,76.893,525550000.0
2007-11-15 08:00:00,76.928,76.955,76.887,76.917,504660000.0
2007-11-15 08:05:00,76.905,76.932,76.863,76.926,448760000.0
2007-11-15 08:10:00,76.901,76.988,76.894,76.962,202880000.0
2007-11-15 08:15:00,76.99,76.99,76.934,76.969,386510000.0
2007-11-15 08:20:00,76.944,76.99,76.926,76.926,291770000.0
2007-11-15 08:25:00,76.938,76.96,76.893,76.898,254200000.0
2007-11-15 08:30:00,76.882,76.922,76.864,76.87,306180000.0
2007-11-15 08:35:00,76.906,76.933,76.867,76.933,319230000.0
2007-11-15 08:40:00,76.897,76.923,76.801,76.865,390750000.0
2007-11-15 08:45:00,76.857,76.884,76.789,76.852,178490000.0
2007-11-15 08:50:00,76.861,76.911,76.848,76.885,252310000.0
2007-11-15 08:55:00,76.859,76.932,76.843,76.876,301780000.0
2007-11-15 09:00:00,76.903,76.913,76.822,76.874,281740000.0
2007-11-15 09:05:00,76.852,76.885,76.829,76.841,302830000.0
2007-11-15 09:10:00,76.855,76.945,76.855,76.923,403330000.0
2007-11-15 09:15:00,76.916,76.939,76.884,76.923,499470000.0
2007-11-15 09:20:00,76.902,76.963,76.902,76.946,446400000.0
2007-11-15 09:25:00,76.939,76.974,76.848,76.907,399500000.0
2007-11-15 09:30:00,76.898,76.932,76.805,76.932,410210000.0
2007-11-15 09:35:00,76.923,76.95,76.88,76.928,504840000.0
2007-11-15 09:40:00,76.975,76.975,76.9,76.9,295420000.0
2007-11-15 09:45:00,76.921,76.931,76.863,76.87,411720000.0
2007-11-15 09:50:00,76.858,76.93,76.855,76.887,352410000.0
2007-11-15 09:55:00,76.895,76.983,76.895,76.953,304870000.0
2007-11-15 10:00:00,76.955,77.055,76.936,76.963,427790000.0
2007-11-15 10:05:00,77.006,77.039,76.968,77.012,298550000.0
2007-11-15 10:10:00,77.002,77.002,76.921,76.941,266610000.0
2007-11-15 10:15:00,76.974,76.974,76.866,76.94,466590000.0
2007-11-15 10:20:00,76.895,76.955,76.839,76.886,381720000.0
2007-11-15 10:25:00,76.839,76.89,76.799,76.85,184450000.0
2007-11-15 10:30:00,76.822,76.92,76.793,76.884,504700000.0
2007-11-15 10:35:00,76.843,76.94,76.843,76.914,544490000.0
2007-11-15 10:40:00,76.904,76.904,76.839,76.883,339570000.0
2007-11-15 10:45:00,76.872,76.893,76.739,76.832,463280000.0
2007-11-15 10:50:00,76.825,76.83,76.676,76.704,355110000.0
2007-11-15 10:55:00,76.744,76.749,76.662,76.686,371270000.0
2007-11-15 11:00:00,76.72,76.72,76.635,76.672,415470000.0
2007-11-15 11:05:00,76.702,76.702,76.429,76.468,318140000.0
2007-11-15 11:10:00,76.467,76.576,76.434,76.454,346010000.0
2007-11-15 11:15:00,76.437,76.505,76.366,76.446,501380000.0
2007-11-15 11:20:00,76.449,76.489,76.353,76.379,525680000.0
2007-11-15 11:25:00,76.376,76.457,76.376,76.397,499570000.0
2007-11-15 11:30:00,76.455,76.515,76.405,76.442,428660000.0
2007-11-15 11:35:00,76.432,76.508,76.356,76.356,320220000.0
2007-11-15 11:40:00,76.36,76.458,76.359,76.426,514240000.0
2007-11-15 11:45:00,76.442,76.466,76.394,76.427,508140000.0
2007-11-15 11:50:00,76.379,76.418,76.331,76.335,288360000.0
2007-11-15 11:55:00,76.336,76.398,76.333,76.362,480010000.0
2007-11-15 12:00:00,76.352,76.4,76.173,76.212,565060000.0
2007-11-15 12:05:00,76.2,76.232,76.0,76.159,373440000.0
2007-11-15 12:10:00,76.124,76.193,76.114,76.133,172110000.0
2007-11-15 12:15:00,76.154,76.246,76.129,76.166,307030000.0
2007-11-15 12:20:00,76.143,76.17,76.07,76.084,557460000.0
2007-11-15 12:25:00,76.121,76.167,76.038,76.092,456460000.0
2007-11-15 12:30:00,76.143,76.187,76.09,76.165,347160000.0
2007-11-15 12:35:00,76.172,76.182,76.097,76.111,482460000.0
2007-11-15 12:40:00,76.107,76.191,76.059,76.191,335740000.0
2007-11-15 12:45:00,76.146,76.202,76.064,76.093,327210000.0
2007-11-15 12:50:00,76.103,76.155,76.077,76.101,418000000.0
2007-11-15 12:55:00,76.135,76.163,76.07,76.133,270440000.0
2007-11-15 13:00:00,76.16,76.207,76.099,76.182,427490000.0
2007-11-15 13:05:00,76.151,76.202,76.12,76.166,518060000.0
2007-11-15 13:10:00,76.131,76.189,76.113,76.158,486920000.0
2007-11-15 13:15:00,76.168,76.309,76.138,76.309,579420000.0
2007-11-15 13:20:00,76.266,76.346,76.266,76.322,368940000.0
2007-11-15 13:25:00,76.31,76.339,76.268,76.277,414510000.0
2007-11-15 13:30:00,76.321,76.396,76.285,76.35,249240000.0
2007-11-15 13:35:00,76.34,76.37,76.255,76.321,508670000.0
2007-11-15 13:40:00,76.312,76.391,76.282,76.309,343540000.0
2007-11-15 13:45:00,76.294,76.315,76.219,76.275,240500000.0
2007-11-15 13:50:00,76.25,76.278,76.209,76.272,550340000.0
2007-11-15 13:55:00,76.273,76.327,76.244,76.282,272170000.0
2007-11-15 14:00:00,76.29,76.355,76.27,76.326,315410000.0
2007-11-15 14:05:00,76.281,76.318,76.256,76.317,416110000.0
2007-11-15 14:10:00,76.328,76.348,76.273,76.291,456570000.0
2007-11-15 14:15:00,76.31,76.348,76.278,76.312,340290000.0
2007-11-15 14:20:00,76.279,76.3,76.23,76.253,466080000.0
2007-11-15 14:25:00,76.302,76.331,76.252,76.304,329700000.0
2007-11-15 14:30:00,76.305,76.372,76.281,76.3,327480000.0
2007-11-15 14:35:00,76.318,76.387,76.318,76.383,421140000.0
2007-11-15 14:40:00,76.38,76.387,76.335,76.38,224350000.0
2007-11-15 14:45:00,76.374,76.374,76.313,76.343,427580000.0
2007-11-15 14:50:00,76.306,76.348,76.239,76.24,505370000.0
2007-11-15 14:55:00,76.28,76.28,76.211,76.264,487930000.0
2007-11-15 15:00:00,76.253,76.282,76.197,76.264,576010000.0
2007-11-15 15:05:00,76.248,76.252,76.152,76.203,365730000.0
2007-11-15 15:10:00,76.175,76.236,76.157,76.196,156410000.0
2007-11-15 15:15:00,76.167,76.225,76.127,76.157,446460000.0
2007-11-15 15:20:00,76.196,76.305,76.157,76.229,379780000.0
2007-11-15 15:25:00,76.233,76.287,76.191,76.242,180710000.0
2007-11-15 15:30:00,76.245,76.361,76.22,76.247,481640000.0
2007-11-15 15:35:00,76.293,76.317,76.254,76.272,557980000.0
2007-11-15 15:40:00,76.314,76.314,76.116,76.14,364370000.0
2007-11-15 15:45:00,76.164,76.186,76.054,76.144,473130000.0
2007-11-15 15:50:00,76.133,76.206,76.09,76.151,341990000.0
2007-11-15 15:55:00,76.19,76.206,76.125,76.125,372100000.0
2007-11-15 16:00:00,76.158,76.158,76.071,76.107,422090000.0
2007-11-15 16:05:00,76.105,76.178,76.105,76.129,313540000.0
2007-11-15 16:10:00,76.175,76.178,76.115,76.169,338160000.0
2007-11-15 16:15:00,76.126,76.22,76.126,76.182,498030000.0
2007-11-15 16:20:00,76.192,76.22,76.136,76.145,524830000.0
2007-11-15 16:25:00,76.131,76.195,76.125,76.151,517430000.0
2007-11-15 16:30:00,76.178,76.246,76.118,76.202,446140000.0
2007-11-15 16:35:00,76.155,76.204,76.1,76.138,203870000.0
2007-11-15 16:40:00,76.185,76.262,76.152,76.21,356640000.0
2007-11-15 16:45:00,76.227,76.236,76.179,76.209,319660000.0
2007-11-15 16:50:00,76.192,76.266,76.154,76.232,368690000.0
2007-11-15 16:55:00,76.254,76.293,76.186,76.206,474470000.0
2007-11-15 17:00:00,76.231,76.231,76.172,76.217,441720000.0
2007-11-15 17:05:00,76.228,76.262,76.188,76.22,390730000.0
2007-11-15 17:10:00,76.251,76.333,76.24,76.305,449000000.0
2007-11-15 17:15:00,76.306,76.369,76.278,76.369,460330000.0
2007-11-15 17:20:00,76.363,76.415,76.346,76.373,313650000.0
2007-11-15 17:25:00,76.362,76.391,76.336,76.34,417600000.0
2007-11-15 17:30:00,76.336,76.387,76.316,76.368,312280000.0
2007-11-15 17:35:00,76.384,76.499,76.384,76.447,268010000.0
2007-11-15 17:40:00,76.436,76.464,76.399,76.423,460130000.0
2007-11-15 17:45:00,76.454,76.476,76.425,76.462,364700000.0
2007-11-15 17:50:00,76.456,76.483,76.421,76.467,219130000.0
2007-11-15 17:55:00,76.441,76.467,76.343,76.379,490360000.0
2007-11-15 18:00:00,76.366,76.502,76.366,76.487,298360000.0
2007-11-15 18:05:00,76.506,76.619,76.492,76.539,277090000.0
2007-11-15 18:10:00,76.544,76.561,76.489,76.494,482050000.0
2007-11-15 18:15:00,76.5,76.543,76.47,76.503,551280000.0
2007-11-15 18:20:00,76.47,76.51,76.44,76.454,325040000.0
2007-11-15 18:25:00,76.455,76.483,76.413,76.422,485870000.0
2007-11-15 18:30:00,76.435,76.449,76.35,76.369,369260000.0
2007-11-15 18:35:00,76.363,76.422,76.363,76.398,373370000.0
2007-11-15 18:40:00,76.424,76.424,76.367,76.39,433140000.0
2007-11-15 18:45:00,76.423,76.423,76.317,76.361,308140000.0
2007-11-15 18:50:00,76.328,76.342,76.248,76.262,359470000.0
2007-11-15 18:55:00,76.248,76.285,76.234,76.261,564280000.0
2007-11-15 19:00:00,76.295,76.33,76.269,76.287,436730000.0
2007-11-15 19:05:00,76.299,76.304,76.246,76.274,556370000.0
2007-11-15 19:10:00,76.301,76.329,76.288,76.318,378890000.0
2007-11-15 19:15:00,76.326,76.369,76.293,76.336,297910000.0
2007-11-15 19:20:00,76.322,76.33,76.283,76.283,362950000.0
2007-11-15 19:25:00,76.306,76.308,76.209,76.209,362090000.0
2007-11-15 19:30:00,76.236,76.236,76.123,76.138,389350000.0
2007-11-15 19:35:00,76.128,76.195,76.111,76.194,266710000.0
2007-11-15 19:40:00,76.183,76.241,76.164,76.185,464730000.0
2007-11-15 19:45:00,76.171,76.205,76.137,76.183,534880000.0
2007-11-15 19:50:00,76.153,76.205,76.148,76.183,513150000.0
2007-11-15 19:55:00,76.17,76.248,76.17,76.242,485710000.0
2007-11-15 20:00:00,76.283,76.283,76.206,76.217,347730000.0
2007-11-15 20:05:00,76.232,76.27,76.212,76.245,549470000.0
2007-11-15 20:10:00,76.236,76.282,76.235,76.274,325990000.0
2007-11-15 20:15:00,76.281,76.281,76.195,76.222,503480000.0
2007-11-15 20:20:00,76.19,76.217,76.165,76.215,443430000.0
2007-11-15 20:25:00,76.205,76.325,76.205,76.31,468460000.0
2007-11-15 20:30:00,76.34,76.426,76.303,76.392,356500000.0
2007-11-15 20:35:00,76.373,76.414,76.341,76.367,327450000.0
2007-11-15 20:40:00,76.37,76.395,76.311,76.32,434800000.0
2007-11-15 20:45:00,76.35,76.35,76.272,76.272,358580000.0
2007-11-15 20:50:00,76.285,76.323,76.256,76.256,377200000.0
2007-11-15 20:55:00,76.273,76.273,76.194,76.198,552170000.0
2007-11-15 21:00:00,76.237,76.237,76.126,76.153,466690000.0
2007-11-15 21:05:00,76.138,76.166,76.091,76.126,456040000.0
2007-11-15 21:10:00,76.103,76.136,76.06,76.101,597230000.0
2007-11-15 21:15:00,76.085,76.165,76.08,76.125,343110000.0
2007-11-15 21:20:00,76.122,76.191,76.117,76.163,428300000.0
2007-11-15 21:25:00,76.156,76.21,76.152,76.17,374580000.0
2007-11-15 21:30:00,76.178,76.226,76.157,76.193,219990000.0
2007-11-15 21:35:00,76.205,76.233,76.166,76.166,410480000.0
2007-11-15 21:40:00,76.149,76.182,76.05,76.071,377760000.0
2007-11-15 21:45:00,76.079,76.102,76.024,76.102,268890000.0
2007-11-15 21:50:00,76.078,76.091,76.004,76.007,467910000.0
2007-11-15 21:55:00,76.001,76.068,75.951,75.976,425190000.0
2007-11-15 22:00:00,75.931,75.968,75.872,75.872,296530000.0
2007-11-15 22:05:00,75.855,75.861,75.776,75.785,420550000.0
2007-11-15 22:10:00,75.774,75.827,75.757,75.812,386430000.0
2007-11-15 22:15:00,75.844,75.909,75.833,75.907,418890000.0
2007-11-15 22:20:00,75.917,75.96,75.896,75.915,460190000.0
2007-11-15 22:25:00,75.929,75.973,75.882,75.907,301020000.0
2007-11-15 22:30:00,75.897,75.915,75.782,75.782,374520000.0
2007-11-15 22:35:00,75.79,75.822,75.766,75.773,338220000.0
2007-11-15 22:40:00,75.759,75.864,75.758,75.845,437680000.0
2007-11-15 22:45:00,75.864,75.989,75.864,75.899,414360000.0
2007-11-15 22:50:00,75.892,75.927,75.855,75.862,188270000.0
2007-11-15 22:55:00,75.868,75.893,75.849,75.863,292330000.0
2007-11-15 23:00:00,75.868,75.892,75.835,75.835,310100000.0
2007-11-15 23:05:00,75.817,75.866,75.807,75.857,281550000.0
2007-11-15 23:10:00,75.847,75.871,75.838,75.855,198260000.0
2007-11-15 23:15:00,75.883,75.887,75.853,75.876,266290000.0
2007-11-15 23:20:00,75.883,75.924,75.874,75.911,204290000.0
2007-11-15 23:25:00,75.878,75.914,75.849,75.867,330160000.0
2007-11-15 23:30:00,75.896,75.897,75.86,75.882,313760000.0
2007-11-15 23:35:00,75.888,75.928,75.881,75.893,375840000.0
2007-11-15 23:40:00,75.882,75.918,75.86,75.866,398330000.0
2007-11-15 23:45:00,75.889,75.889,75.817,75.822,352650000.0
2007-11-15 23:50:00,75.853,75.853,75.822,75.84,169390000.0
2007-11-15 23:55:00,75.81,75.844,75.8,75.801,365100000.0
2007-11-16 00:00:00,75.811,75.834,75.771,75.793,347640000.0
2007-11-16 00:05:00,75.807,75.826,75.776,75.794,176140000.0
2007-11-16 00:10:00,75.824,75.824,75.794,75.804,191220000.0
2007-11-16 00:15:00,75.847,75.847,75.823,75.835,130790000.0
2007-11-16 00:20:00,75.874,75.874,75.837,75.837,102070000.0
2007-11-16 00:25:00,75.89,75.895,75.821,75.828,198240000.0
2007-11-16 00:30:00,75.865,75.872,75.83,75.871,150020000.0
2007-11-16 00:35:00,75.837,75.874,75.824,75.832,248180000.0
2007-11-16 00:40:00,75.847,75.882,75.839,75.866,538650000.0
2007-11-16 00:45:00,75.905,75.913,75.865,75.878,266050000.0
2007-11-16 00:50:00,75.907,75.917,75.87,75.909,242850000.0
2007-11-16 00:55:00,75.872,75.891,75.861,75.877,581790000.0
2007-11-16 01:00:00,75.914,75.914,75.86,75.9,408110000.0
2007-11-16 01:05:00,75.892,75.928,75.878,75.89,287780000.0
2007-11-16 01:10:00,75.878,75.924,75.878,75.917,305430000.0
2007-11-16 01:15:00,75.953,75.953,75.891,75.907,304170000.0
2007-11-16 01:20:00,75.962,75.992,75.89,75.909,304430000.0
2007-11-16 01:25:00,75.887,75.947,75.877,75.897,316300000.0
2007-11-16 01:30:00,75.922,75.957,75.877,75.95,200140000.0
2007-11-16 01:35:00,75.892,75.949,75.89,75.925,460520000.0
2007-11-16 01:40:00,75.907,75.946,75.894,75.9,560860000.0
2007-11-16 01:45:00,75.911,75.963,75.908,75.911,530510000.0
2007-11-16 01:50:00,75.9,75.933,75.878,75.886,606680000.0
2007-11-16 01:55:00,75.911,75.929,75.895,75.919,111270000.0
2007-11-16 02:00:00,75.945,75.953,75.901,75.911,244140000.0
2007-11-16 02:05:00,75.915,75.932,75.832,75.842,376010000.0
2007-11-16 02:10:00,75.831,75.873,75.823,75.838,598940000.0
2007-11-16 02:15:00,75.86,75.881,75.826,75.86,461580000.0
2007-11-16 02:20:00,75.846,75.864,75.826,75.837,594280000.0
2007-11-16 02:25:00,75.836,75.866,75.814,75.858,409140000.0
2007-11-16 02:30:00,75.885,75.904,75.852,75.875,318280000.0
2007-11-16 02:35:00,75.867,75.912,75.859,75.899,433040000.0
2007-11-16 02:40:00,75.888,75.937,75.883,75.937,276050000.0
2007-11-16 02:45:00,75.974,76.01,75.936,76.006,500060000.0
2007-11-16 02:50:00,75.995,76.042,75.981,76.012,528320000.0
2007-11-16 02:55:00,76.004,76.033,75.981,75.981,563570000.0
2007-11-16 03:00:00,76.012,76.012,75.968,75.975,458840000.0
2007-11-16 03:05:00,75.989,75.989,75.951,75.958,214050000.0
2007-11-16 03:10:00,75.951,75.994,75.951,75.955,256970000.0
2007-11-16 03:15:00,75.991,75.999,75.936,75.98,221910000.0
2007-11-16 03:20:00,75.991,76.089,75.985,76.067,275960000.0
2007-11-16 03:25:00,76.076,76.124,76.072,76.114,399110000.0
2007-11-16 03:30:00,76.141,76.15,76.099,76.103,312400000.0
2007-11-16 03:35:00,76.112,76.164,76.112,76.133,517720000.0
2007-11-16 03:40:00,76.141,76.196,76.139,76.186,526150000.0
2007-11-16 03:45:00,76.227,76.227,76.148,76.15,568310000.0
2007-11-16 03:50:00,76.135,76.139,76.029,76.063,529020000.0
2007-11-16 03:55:00,76.053,76.072,76.02,76.03,353070000.0
2007-11-16 04:00:00,76.039,76.05,75.954,75.959,553830000.0
2007-11-16 04:05:00,75.961,75.967,75.798,75.798,337500000.0
2007-11-16 04:10:00,75.778,75.835,75.758,75.799,518640000.0
2007-11-16 04:15:00,75.815,75.863,75.763,75.838,440370000.0
2007-11-16 04:20:00,75.838,75.857,75.727,75.727,168850000.0
2007-11-16 04:25:00,75.741,75.775,75.611,75.668,213160000.0
2007-11-16 04:30:00,75.629,75.663,75.572,75.58,298750000.0
2007-11-16 04:35:00,75.608,75.694,75.563,75.678,264020000.0
2007-11-16 04:40:00,75.661,75.741,75.654,75.704,257330000.0
2007-11-16 04:45:00,75.725,75.725,75.618,75.618,415080000.0
2007-11-16 04:50:00,75.631,75.678,75.617,75.633,344320000.0
2007-11-16 04:55:00,75.625,75.644,75.612,75.612,306050000.0
2007-11-16 05:00:00,75.657,75.657,75.535,75.548,309690000.0
2007-11-16 05:05:00,75.574,75.581,75.524,75.54,416830000.0
2007-11-16 05:10:00,75.511,75.56,75.493,75.531,336830000.0
2007-11-16 05:15:00,75.564,75.655,75.537,75.637,318720000.0
2007-11-16 05:20:00,75.652,75.679,75.586,75.607,486660000.0
2007-11-16 05:25:00,75.597,75.617,75.568,75.617,176530000.0
2007-11-16 05:30:00,75.633,75.633,75.522,75.536,354950000.0
2007-11-16 05:35:00,75.53,75.608,75.53,75.588,583950000.0
2007-11-16 05:40:00,75.595,75.624,75.585,75.604,410680000.0
2007-11-16 05:45:00,75.637,75.663,75.597,75.647,384150000.0
2007-11-16 05:50:00,75.633,75.665,75.616,75.633,397870000.0
2007-11-16 05:55:00,75.62,75.641,75.594,75.6,356550000.0
2007-11-16 06:00:00,75.627,75.656,75.61,75.621,344450000.0
2007-11-16 06:05:00,75.632,75.702,75.628,75.682,394120000.0
2007-11-16 06:10:00,75.704,75.704,75.639,75.665,250890000.0
2007-11-16 06:15:00,75.665,75.697,75.652,75.688,322960000.0
2007-11-16 06:20:00,75.663,75.726,75.663,75.715,516060000.0
2007-11-16 06:25:00,75.694,75.751,75.683,75.751,534940000.0
2007-11-16 06:30:00,75.773,75.773,75.713,75.734,498850000.0
2007-11-16 06:35:00,75.733,75.8,75.733,75.766,288030000.0
2007-11-16 06:40:00,75.779,75.794,75.744,75.764,308780000.0
2007-11-16 06:45:00,75.774,75.774,75.689,75.689,270290000.0
2007-11-16 06:50:00,75.678,75.703,75.656,75.694,445320000.0
2007-11-16 06:55:00,75.67,75.731,75.663,75.724,390720000.0
2007-11-16 07:00:00,75.736,75.736,75.688,75.716,186530000.0
2007-11-16 07:05:00,75.684,75.719,75.667,75.705,483170000.0
2007-11-16 07:10:00,75.668,75.693,75.641,75.654,540190000.0
2007-11-16 07:15:00,75.674,75.674,75.643,75.674,359490000.0
2007-11-16 07:20:00,75.656,75.691,75.612,75.614,474200000.0
2007-11-16 07:25:00,75.621,75.685,75.621,75.655,334010000.0
2007-11-16 07:30:00,75.675,75.727,75.636,75.691,352170000.0
2007-11-16 07:35:00,75.699,75.764,75.689,75.762,395520000.0
2007-11-16 07:40:00,75.777,75.789,75.735,75.749,306460000.0
2007-11-16 07:45:00,75.778,75.814,75.733,75.775,331940000.0
2007-11-16 07:50:00,75.796,75.809,75.754,75.773,500440000.0
2007-11-16 07:55:00,75.763,75.801,75.735,75.765,294360000.0
2007-11-16 08:00:00,75.827,75.827,75.755,75.767,506200000.0
2007-11-16 08:05:00,75.758,75.821,75.73,75.814,445540000.0
2007-11-16 08:10:00,75.808,75.843,75.792,75.812,254710000.0
2007-11-16 08:15:00,75.843,75.869,75.815,75.869,370030000.0
2007-11-16 08:20:00,75.871,75.91,75.846,75.86,302770000.0
2007-11-16 08:25:00,75.812,75.88,75.812,75.827,245070000.0
2007-11-16 08:30:00,75.849,75.859,75.787,75.798,300420000.0
2007-11-16 08:35:00,75.791,75.867,75.79,75.825,298290000.0
2007-11-16 08:40:00,75.811,75.868,75.803,75.84,381690000.0
2007-11-16 08:45:00,75.878,75.878,75.804,75.804,181210000.0
2007-11-16 08:50:00,75.811,75.831,75.725,75.733,244100000.0
2007-11-16 08:55:00,75.722,75.769,75.695,75.733,288860000.0
2007-11-16 09:00:00,75.723,75.729,75.636,75.652,272420000.0
2007-11-16 09:05:00,75.664,75.8,75.652,75.793,305030000.0
2007-11-16 09:10:00,75.766,75.831,75.766,75.771,398580000.0
2007-11-16 09:15:00,75.819,75.819,75.597,75.606,487190000.0
2007-11-16 09:20:00,75.607,75.628,75.477,75.578,460730000.0
2007-11-16 09:25:00,75.572,75.673,75.554,75.642,400350000.0
2007-11-16 09:30:00,75.69,75.712,75.641,75.641,398330000.0
2007-11-16 09:35:00,75.663,75.663,75.564,75.58,492920000.0
2007-11-16 09:40:00,75.574,75.661,75.574,75.649,290010000.0
2007-11-16 09:45:00,75.669,75.745,75.629,75.695,424060000.0
2007-11-16 09:50:00,75.719,75.77,75.713,75.734,339980000.0
2007-11-16 09:55:00,75.721,75.771,75.694,75.746,305030000.0
2007-11-16 10:00:00,75.752,75.802,75.739,75.753,439760000.0
2007-11-16 10:05:00,75.761,75.793,75.683,75.703,308990000.0
2007-11-16 10:10:00,75.715,75.733,75.628,75.672,268950000.0
2007-11-16 10:15:00,75.697,75.741,75.662,75.71,468810000.0
2007-11-16 10:20:00,75.739,75.739,75.631,75.698,395420000.0
2007-11-16 10:25:00,75.692,75.775,75.659,75.752,189360000.0
2007-11-16 10:30:00,75.784,75.916,75.74,75.864,493300000.0
2007-11-16 10:35:00,75.844,75.896,75.833,75.844,546300000.0
2007-11-16 10:40:00,75.858,75.895,75.824,75.885,347390000.0
2007-11-16 10:45:00,75.883,75.908,75.827,75.841,385430000.0
2007-11-16 10:50:00,75.812,75.889,75.796,75.852,350350000.0
2007-11-16 10:55:00,75.821,75.849,75.765,75.847,360380000.0
2007-11-16 11:00:00,75.857,75.867,75.808,75.818,392570000.0
2007-11-16 11:05:00,75.826,75.855,75.795,75.836,311220000.0
2007-11-16 11:10:00,75.828,75.925,75.816,75.873,341960000.0
2007-11-16 11:15:00,75.893,75.911,75.855,75.911,511260000.0
2007-11-16 11:20:00,75.898,75.933,75.876,75.933,516330000.0
2007-11-16 11:25:00,75.92,75.95,75.889,75.925,502170000.0
2007-11-16 11:30:00,75.933,75.933,75.859,75.896,451880000.0
2007-11-16 11:35:00,75.895,75.932,75.865,75.926,315470000.0
2007-11-16 11:40:00,75.913,75.928,75.858,75.858,523400000.0
2007-11-16 11:45:00,75.891,75.894,75.846,75.863,418560000.0
2007-11-16 11:50:00,75.868,75.922,75.836,75.918,210770000.0
2007-11-16 11:55:00,75.904,75.904,75.806,75.809,468920000.0
2007-11-16 12:00:00,75.843,75.843,75.755,75.812,565440000.0
2007-11-16 12:05:00,75.787,75.833,75.764,75.833,338120000.0
2007-11-16 12:10:00,75.822,75.87,75.8,75.819,154410000.0
2007-11-16 12:15:00,75.852,75.888,75.807,75.81,307600000.0
2007-11-16 12:20:00,75.837,75.861,75.804,75.845,545530000.0
2007-11-16 12:25:00,75.844,75.862,75.821,75.855,460400000.0
2007-11-16 12:30:00,75.838,75.85,75.781,75.83,342360000.0
2007-11-16 12:35:00,75.817,75.841,75.79,75.837,483460000.0
2007-11-16 12:40:00,75.807,75.82,75.695,75.742,351750000.0
2007-11-16 12:45:00,75.745,75.809,75.707,75.801,332260000.0
2007-11-16 12:50:00,75.79,75.865,75.777,75.865,424330000.0
2007-11-16 12:55:00,75.832,75.854,75.763,75.802,267430000.0
2007-11-16 13:00:00,75.794,75.796,75.7,75.771,433550000.0
2007-11-16 13:05:00,75.771,75.788,75.713,75.762,513550000.0
2007-11-16 13:10:00,75.752,75.795,75.725,75.752,489010000.0
2007-11-16 13:15:00,75.806,75.806,75.735,75.803,568160000.0
2007-11-16 13:20:00,75.774,75.843,75.757,75.82,347270000.0
2007-11-16 13:25:00,75.79,75.83,75.78,75.78,396690000.0
2007-11-16 13:30:00,75.807,75.837,75.762,75.805,243000000.0
2007-11-16 13:35:00,75.799,75.83,75.767,75.79,491900000.0
2007-11-16 13:40:00,75.819,75.862,75.803,75.862,346470000.0
2007-11-16 13:45:00,75.875,75.884,75.826,75.839,229730000.0
2007-11-16 13:50:00,75.845,75.862,75.823,75.84,523650000.0
2007-11-16 13:55:00,75.851,75.889,75.84,75.874,260550000.0
2007-11-16 14:00:00,75.879,76.017,75.879,75.944,306290000.0
2007-11-16 14:05:00,75.921,76.009,75.912,76.001,560150000.0
2007-11-16 14:10:00,76.013,76.038,75.942,76.011,450580000.0
2007-11-16 14:15:00,76.042,76.098,75.977,75.999,337810000.0
2007-11-16 14:20:00,75.959,76.033,75.937,75.997,492880000.0
2007-11-16 14:25:00,75.984,76.079,75.984,76.079,337230000.0
2007-11-16 14:30:00,76.049,76.087,76.018,76.043,269690000.0
2007-11-16 14:35:00,76.024,76.064,75.999,76.013,418090000.0
2007-11-16 14:40:00,76.002,76.1,76.002,76.069,259350000.0
2007-11-16 14:45:00,76.09,76.11,76.066,76.086,444400000.0
2007-11-16 14:50:00,76.07,76.088,76.037,76.085,530020000.0
2007-11-16 14:55:00,76.081,76.133,76.061,76.061,468080000.0
2007-11-16 15:00:00,76.076,76.155,76.058,76.134,588580000.0
2007-11-16 15:05:00,76.13,76.189,76.117,76.12,334680000.0
2007-11-16 15:10:00,76.12,76.153,76.094,76.094,158070000.0
2007-11-16 15:15:00,76.134,76.134,76.055,76.082,467140000.0
2007-11-16 15:20:00,76.08,76.111,76.055,76.064,381760000.0
2007-11-16 15:25:00,76.044,76.096,76.026,76.089,175280000.0
2007-11-16 15:30:00,76.1,76.133,76.085,76.116,489570000.0
2007-11-16 15:35:00,76.084,76.178,76.063,76.169,548870000.0
2007-11-16 15:40:00,76.165,76.261,76.165,76.22,344300000.0
2007-11-16 15:45:00,76.24,76.248,76.206,76.231,467710000.0
2007-11-16 15:50:00,76.238,76.262,76.212,76.218,367600000.0
2007-11-16 15:55:00,76.232,76.257,76.206,76.206,351860000.0
2007-11-16 16:00:00,76.191,76.209,76.12,76.123,393080000.0
2007-11-16 16:05:00,76.118,76.136,76.055,76.067,303670000.0
2007-11-16 16:10:00,76.097,76.139,76.054,76.054,338290000.0
2007-11-16 16:15:00,76.066,76.091,76.013,76.034,491410000.0
2007-11-16 16:20:00,76.004,76.051,75.943,75.963,510170000.0
2007-11-16 16:25:00,75.973,76.058,75.973,76.01,511090000.0
2007-11-16 16:30:00,76.003,76.119,75.999,76.09,444270000.0
2007-11-16 16:35:00,76.078,76.088,76.005,76.035,199230000.0
2007-11-16 16:40:00,76.024,76.109,76.019,76.076,349830000.0
2007-11-16 16:45:00,76.088,76.088,75.977,76.01,306370000.0
2007-11-16 16:50:00,75.995,76.013,75.911,75.911,362580000.0
2007-11-16 16:55:00,75.926,75.977,75.887,75.887,464890000.0
2007-11-16 17:00:00,75.919,75.919,75.846,75.885,416200000.0
2007-11-16 17:05:00,75.899,75.957,75.87,75.932,383700000.0
2007-11-16 17:10:00,75.926,75.981,75.926,75.959,460590000.0
2007-11-16 17:15:00,75.978,76.041,75.953,76.041,350030000.0
2007-11-16 17:20:00,76.016,76.051,75.964,75.991,293800000.0
2007-11-16 17:25:00,75.971,76.016,75.944,75.963,422280000.0
2007-11-16 17:30:00,75.978,76.084,75.97,76.024,296360000.0
2007-11-16 17:35:00,76.016,76.026,75.953,75.967,263980000.0
2007-11-16 17:40:00,75.957,76.012,75.943,75.972,454130000.0
2007-11-16 17:45:00,75.985,76.011,75.948,75.962,342040000.0
2007-11-16 17:50:00,75.983,76.025,75.955,75.961,218260000.0
2007-11-16 17:55:00,75.984,76.097,75.956,76.066,499400000.0
2007-11-16 18:00:00,76.087,76.262,76.064,76.211,282790000.0
2007-11-16 18:05:00,76.197,76.203,76.151,76.176,264990000.0
2007-11-16 18:10:00,76.152,76.167,76.123,76.153,470460000.0
2007-11-16 18:15:00,76.158,76.273,76.126,76.264,543710000.0
2007-11-16 18:20:00,76.251,76.282,76.221,76.237,333590000.0
2007-11-16 18:25:00,76.231,76.245,76.162,76.185,456980000.0
2007-11-16 18:30:00,76.193,76.289,76.175,76.289,357440000.0
2007-11-16 18:35:00,76.267,76.383,76.267,76.333,338950000.0
2007-11-16 18:40:00,76.34,76.367,76.289,76.293,400450000.0
2007-11-16 18:45:00,76.313,76.327,76.264,76.312,286360000.0
2007-11-16 18:50:00,76.336,76.489,76.316,76.463,349100000.0
2007-11-16 18:55:00,76.451,76.462,76.392,76.409,547390000.0
2007-11-16 19:00:00,76.405,76.455,76.375,76.375,430030000.0
2007-11-16 19:05:00,76.377,76.468,76.358,76.434,555130000.0
2007-11-16 19:10:00,76.467,76.505,76.435,76.486,391640000.0
2007-11-16 19:15:00,76.5,76.641,76.48,76.552,297030000.0
2007-11-16 19:20:00,76.552,76.558,76.467,76.48,355720000.0
2007-11-16 19:25:00,76.471,76.521,76.464,76.464,374840000.0
2007-11-16 19:30:00,76.492,76.492,76.343,76.419,382940000.0
2007-11-16 19:35:00,76.409,76.419,76.283,76.306,267440000.0
2007-11-16 19:40:00,76.292,76.362,76.262,76.29,470090000.0
2007-11-16 19:45:00,76.291,76.291,76.23,76.26,510360000.0
2007-11-16 19:50:00,76.285,76.339,76.264,76.327,495200000.0
2007-11-16 19:55:00,76.288,76.317,76.251,76.279,481060000.0
2007-11-16 20:00:00,76.276,76.303,76.257,76.288,339790000.0
2007-11-16 20:05:00,76.29,76.302,76.242,76.284,476260000.0
2007-11-16 20:10:00,76.27,76.291,76.243,76.273,339620000.0
2007-11-16 20:15:00,76.29,76.294,76.239,76.266,508850000.0
2007-11-16 20:20:00,76.293,76.314,76.24,76.245,467080000.0
2007-11-16 20:25:00,76.209,76.215,76.153,76.211,494350000.0
2007-11-16 20:30:00,76.22,76.281,76.183,76.253,367060000.0
2007-11-16 20:35:00,76.254,76.277,76.216,76.227,318420000.0
2007-11-16 20:40:00,76.219,76.319,76.218,76.314,429810000.0
2007-11-16 20:45:00,76.321,76.321,76.256,76.278,379230000.0
2007-11-16 20:50:00,76.291,76.321,76.265,76.306,376020000.0
2007-11-16 20:55:00,76.278,76.309,76.263,76.305,542080000.0
2007-11-16 21:00:00,76.312,76.312,76.237,76.265,495910000.0
2007-11-16 21:05:00,76.258,76.297,76.236,76.263,451000000.0
2007-11-16 21:10:00,76.229,76.262,76.159,76.185,629930000.0
2007-11-16 21:15:00,76.168,76.202,76.143,76.158,353020000.0
2007-11-16 21:20:00,76.167,76.248,76.167,76.205,458270000.0
2007-11-16 21:25:00,76.22,76.284,76.186,76.274,409970000.0
2007-11-16 21:30:00,76.274,76.301,76.202,76.202,234520000.0
2007-11-16 21:35:00,76.223,76.229,76.119,76.174,422590000.0
2007-11-16 21:40:00,76.175,76.239,76.175,76.207,380740000.0
2007-11-16 21:45:00,76.225,76.239,76.183,76.217,272780000.0
2007-11-16 21:50:00,76.229,76.252,76.194,76.194,445400000.0
2007-11-16 21:55:00,76.178,76.284,76.172,76.284,437810000.0
2007-11-16 22:00:00,76.28,76.28,76.203,76.209,298240000.0
2007-11-16 22:05:00,76.221,76.271,76.204,76.254,442450000.0
2007-11-16 22:10:00,76.241,76.291,76.215,76.236,415650000.0
2007-11-16 22:15:00,76.263,76.267,76.202,76.209,415480000.0
2007-11-16 22:20:00,76.217,76.257,76.203,76.251,380290000.0
2007-11-16 22:25:00,76.187,76.241,76.18,76.219,318770000.0
2007-11-16 22:30:00,76.207,76.246,76.2,76.2,303470000.0
2007-11-16 22:35:00,76.204,76.225,76.17,76.201,331730000.0
2007-11-16 22:40:00,76.209,76.253,76.199,76.253,401690000.0
2007-11-16 22:45:00,76.281,76.355,76.215,76.351,286380000.0
2007-11-16 22:50:00,76.366,76.384,76.331,76.368,179690000.0
2007-11-16 22:55:00,76.372,76.394,76.348,76.372,273940000.0
2007-11-16 23:00:00,76.37,76.42,76.367,76.374,287570000.0
2007-11-16 23:05:00,76.377,76.399,76.35,76.378,276410000.0
2007-11-16 23:10:00,76.373,76.401,76.358,76.388,186460000.0
2007-11-16 23:15:00,76.423,76.451,76.384,76.414,213710000.0
2007-11-16 23:20:00,76.44,76.464,76.414,76.431,164240000.0
2007-11-16 23:25:00,76.421,76.464,76.407,76.41,357340000.0
2007-11-16 23:30:00,76.458,76.458,76.42,76.457,269910000.0
2007-11-16 23:35:00,76.446,76.461,76.419,76.436,371830000.0
2007-11-16 23:40:00,76.44,76.476,76.438,76.455,465510000.0
2007-11-16 23:45:00,76.483,76.489,76.409,76.409,429940000.0
2007-11-16 23:50:00,76.418,76.48,76.416,76.453,312560000.0
2007-11-16 23:55:00,76.439,76.488,76.438,76.472,480160000.0
2007-11-19 02:00:00,76.471,76.497,76.443,76.443,378000000.0
2007-11-19 02:05:00,76.455,76.508,76.442,76.454,598420000.0
2007-11-19 02:10:00,76.455,76.535,76.449,76.521,526480000.0
2007-11-19 02:15:00,76.55,76.608,76.512,76.55,552830000.0
2007-11-19 02:20:00,76.547,76.602,76.547,76.566,459680000.0
2007-11-19 02:25:00,76.566,76.591,76.519,76.528,288160000.0
2007-11-19 02:30:00,76.557,76.572,76.538,76.552,323410000.0
2007-11-19 02:35:00,76.538,76.593,76.533,76.575,278580000.0
2007-11-19 02:40:00,76.573,76.609,76.561,76.58,284570000.0
2007-11-19 02:45:00,76.595,76.633,76.577,76.602,412540000.0
2007-11-19 02:50:00,76.618,76.641,76.586,76.618,283890000.0
2007-11-19 02:55:00,76.597,76.624,76.582,76.586,477570000.0
2007-11-19 03:00:00,76.603,76.613,76.58,76.598,562620000.0
2007-11-19 03:05:00,76.605,76.637,76.541,76.551,329110000.0
2007-11-19 03:10:00,76.554,76.562,76.519,76.521,264450000.0
2007-11-19 03:15:00,76.537,76.542,76.491,76.5,553500000.0
2007-11-19 03:20:00,76.492,76.532,76.492,76.507,237570000.0
2007-11-19 03:25:00,76.512,76.534,76.496,76.496,144100000.0
2007-11-19 03:30:00,76.5,76.538,76.494,76.531,172630000.0
2007-11-19 03:35:00,76.514,76.553,76.509,76.532,191750000.0
2007-11-19 03:40:00,76.522,76.55,76.521,76.548,228040000.0
2007-11-19 03:45:00,76.582,76.582,76.542,76.549,300750000.0
2007-11-19 03:50:00,76.594,76.598,76.542,76.595,218500000.0
2007-11-19 03:55:00,76.59,76.619,76.572,76.572,317400000.0
2007-11-19 04:00:00,76.601,76.613,76.564,76.565,460320000.0
2007-11-19 04:05:00,76.566,76.609,76.558,76.599,394660000.0
2007-11-19 04:10:00,76.553,76.574,76.505,76.526,422980000.0
2007-11-19 04:15:00,76.544,76.547,76.458,76.467,469420000.0
2007-11-19 04:20:00,76.473,76.521,76.473,76.481,378270000.0
2007-11-19 04:25:00,76.477,76.518,76.449,76.481,316220000.0
2007-11-19 04:30:00,76.499,76.499,76.414,76.456,355270000.0
2007-11-19 04:35:00,76.428,76.459,76.403,76.432,216390000.0
2007-11-19 04:40:00,76.447,76.457,76.401,76.43,299260000.0
2007-11-19 04:45:00,76.463,76.466,76.428,76.454,193570000.0
2007-11-19 04:50:00,76.48,76.508,76.452,76.482,274760000.0
2007-11-19 04:55:00,76.466,76.485,76.421,76.431,430690000.0
2007-11-19 05:00:00,76.454,76.454,76.385,76.396,279260000.0
2007-11-19 05:05:00,76.369,76.391,76.332,76.365,182800000.0
2007-11-19 05:10:00,76.341,76.388,76.341,76.373,386680000.0
2007-11-19 05:15:00,76.378,76.384,76.333,76.337,408190000.0
2007-11-19 05:20:00,76.297,76.328,76.257,76.292,335750000.0
2007-11-19 05:25:00,76.29,76.333,76.267,76.315,355860000.0
2007-11-19 05:30:00,76.317,76.339,76.29,76.329,324310000.0
2007-11-19 05:35:00,76.323,76.347,76.274,76.294,452170000.0
2007-11-19 05:40:00,76.3,76.32,76.272,76.288,401160000.0
2007-11-19 05:45:00,76.306,76.35,76.295,76.341,426880000.0
2007-11-19 05:50:00,76.319,76.406,76.319,76.377,421780000.0
2007-11-19 05:55:00,76.368,76.425,76.368,76.384,269450000.0
2007-11-19 06:00:00,76.394,76.423,76.366,76.419,385850000.0
2007-11-19 06:05:00,76.418,76.423,76.38,76.399,484760000.0
2007-11-19 06:10:00,76.393,76.439,76.387,76.43,242600000.0
2007-11-19 06:15:00,76.442,76.444,76.399,76.403,350390000.0
2007-11-19 06:20:00,76.397,76.425,76.364,76.389,390550000.0
2007-11-19 06:25:00,76.363,76.381,76.341,76.369,189270000.0
2007-11-19 06:30:00,76.369,76.369,76.329,76.335,388880000.0
2007-11-19 06:35:00,76.347,76.368,76.319,76.32,492350000.0
2007-11-19 06:40:00,76.331,76.361,76.329,76.348,386960000.0
2007-11-19 06:45:00,76.385,76.387,76.338,76.345,721650000.0
2007-11-19 06:50:00,76.373,76.374,76.324,76.326,445970000.0
2007-11-19 06:55:00,76.334,76.358,76.305,76.323,505910000.0
2007-11-19 07:00:00,76.341,76.356,76.296,76.321,552970000.0
2007-11-19 07:05:00,76.298,76.322,76.276,76.29,382310000.0
2007-11-19 07:10:00,76.306,76.338,76.293,76.332,355490000.0
2007-11-19 07:15:00,76.35,76.36,76.326,76.347,409960000.0
2007-11-19 07:20:00,76.369,76.372,76.289,76.289,316680000.0
2007-11-19 07:25:00,76.262,76.284,76.185,76.226,362270000.0
2007-11-19 07:30:00,76.251,76.293,76.229,76.232,463690000.0
2007-11-19 07:35:00,76.236,76.29,76.181,76.286,427720000.0
2007-11-19 07:40:00,76.278,76.303,76.253,76.274,498010000.0
2007-11-19 07:45:00,76.297,76.335,76.27,76.293,334360000.0
2007-11-19 07:50:00,76.285,76.286,76.165,76.165,540170000.0
2007-11-19 07:55:00,76.16,76.209,76.146,76.176,345290000.0
2007-11-19 08:00:00,76.199,76.218,76.128,76.179,479350000.0
2007-11-19 08:05:00,76.184,76.22,76.146,76.184,499380000.0
2007-11-19 08:10:00,76.169,76.229,76.158,76.204,541220000.0
2007-11-19 08:15:00,76.247,76.247,76.147,76.157,472720000.0
2007-11-19 08:20:00,76.153,76.222,76.15,76.222,266540000.0
2007-11-19 08:25:00,76.215,76.248,76.19,76.19,384940000.0
2007-11-19 08:30:00,76.2,76.262,76.19,76.256,364170000.0
2007-11-19 08:35:00,76.235,76.266,76.162,76.174,351710000.0
2007-11-19 08:40:00,76.192,76.209,76.159,76.189,285220000.0
2007-11-19 08:45:00,76.196,76.198,76.146,76.172,390620000.0
2007-11-19 08:50:00,76.18,76.236,76.179,76.23,562910000.0
2007-11-19 08:55:00,76.214,76.268,76.199,76.259,434700000.0
2007-11-19 09:00:00,76.289,76.29,76.233,76.251,550690000.0
2007-11-19 09:05:00,76.225,76.263,76.204,76.204,348240000.0
2007-11-19 09:10:00,76.189,76.236,76.183,76.203,291060000.0
2007-11-19 09:15:00,76.226,76.241,76.179,76.217,393550000.0
2007-11-19 09:20:00,76.243,76.268,76.213,76.251,359720000.0
2007-11-19 09:25:00,76.224,76.266,76.211,76.266,344820000.0
2007-11-19 09:30:00,76.257,76.292,76.237,76.277,447720000.0
2007-11-19 09:35:00,76.255,76.275,76.19,76.229,323520000.0
2007-11-19 09:40:00,76.245,76.273,76.223,76.237,553430000.0
2007-11-19 09:45:00,76.261,76.318,76.243,76.3,489460000.0
2007-11-19 09:50:00,76.292,76.347,76.284,76.34,258730000.0
2007-11-19 09:55:00,76.315,76.336,76.287,76.328,297690000.0
2007-11-19 10:00:00,76.335,76.335,76.205,76.221,490550000.0
2007-11-19 10:05:00,76.233,76.358,76.214,76.338,212880000.0
2007-11-19 10:10:00,76.335,76.41,76.323,76.387,353890000.0
2007-11-19 10:15:00,76.392,76.419,76.358,76.382,448880000.0
2007-11-19 10:20:00,76.398,76.411,76.334,76.346,265900000.0
2007-11-19 10:25:00,76.338,76.423,76.336,76.401,300450000.0
2007-11-19 10:30:00,76.403,76.425,76.374,76.403,427090000.0
2007-11-19 10:35:00,76.391,76.409,76.315,76.334,304300000.0
2007-11-19 10:40:00,76.313,76.424,76.313,76.389,449630000.0
2007-11-19 10:45:00,76.374,76.399,76.336,76.348,442650000.0
2007-11-19 10:50:00,76.385,76.439,76.366,76.385,386470000.0
2007-11-19 10:55:00,76.398,76.436,76.357,76.394,423300000.0
2007-11-19 11:00:00,76.393,76.443,76.38,76.415,472290000.0
2007-11-19 11:05:00,76.432,76.454,76.366,76.384,361240000.0
2007-11-19 11:10:00,76.392,76.398,76.329,76.341,324660000.0
2007-11-19 11:15:00,76.365,76.409,76.345,76.386,350380000.0
2007-11-19 11:20:00,76.347,76.399,76.342,76.384,181420000.0
2007-11-19 11:25:00,76.37,76.387,76.317,76.359,439650000.0
2007-11-19 11:30:00,76.357,76.359,76.265,76.331,505110000.0
2007-11-19 11:35:00,76.329,76.362,76.313,76.346,531190000.0
2007-11-19 11:40:00,76.304,76.334,76.215,76.255,512620000.0
2007-11-19 11:45:00,76.275,76.325,76.239,76.289,342910000.0
2007-11-19 11:50:00,76.29,76.321,76.248,76.261,321820000.0
2007-11-19 11:55:00,76.252,76.281,76.243,76.263,413650000.0
2007-11-19 12:00:00,76.254,76.277,76.21,76.217,374890000.0
2007-11-19 12:05:00,76.208,76.245,76.14,76.149,349410000.0
2007-11-19 12:10:00,76.165,76.233,76.146,76.206,476470000.0
2007-11-19 12:15:00,76.232,76.265,76.208,76.228,350310000.0
2007-11-19 12:20:00,76.245,76.292,76.233,76.27,522020000.0
2007-11-19 12:25:00,76.227,76.292,76.207,76.258,484260000.0
2007-11-19 12:30:00,76.268,76.338,76.241,76.315,182560000.0
2007-11-19 12:35:00,76.319,76.329,76.266,76.3,403800000.0
2007-11-19 12:40:00,76.292,76.336,76.275,76.306,462570000.0
2007-11-19 12:45:00,76.303,76.345,76.296,76.313,132860000.0
2007-11-19 12:50:00,76.308,76.328,76.264,76.303,336700000.0
2007-11-19 12:55:00,76.301,76.33,76.237,76.251,552910000.0
2007-11-19 13:00:00,76.236,76.275,76.211,76.221,485360000.0
2007-11-19 13:05:00,76.207,76.229,76.078,76.11,513010000.0
2007-11-19 13:10:00,76.125,76.179,76.112,76.157,431960000.0
2007-11-19 13:15:00,76.175,76.206,76.132,76.196,258530000.0
2007-11-19 13:20:00,76.183,76.205,76.155,76.181,431670000.0
2007-11-19 13:25:00,76.158,76.185,76.044,76.067,330690000.0
2007-11-19 13:30:00,76.069,76.178,76.067,76.15,325250000.0
2007-11-19 13:35:00,76.161,76.187,76.125,76.156,469560000.0
2007-11-19 13:40:00,76.133,76.175,76.12,76.155,346680000.0
2007-11-19 13:45:00,76.169,76.183,76.104,76.113,452690000.0
2007-11-19 13:50:00,76.105,76.13,76.087,76.095,560510000.0
2007-11-19 13:55:00,76.084,76.122,76.044,76.051,288140000.0
2007-11-19 14:00:00,76.089,76.164,76.061,76.11,241050000.0
2007-11-19 14:05:00,76.094,76.127,76.073,76.109,532810000.0
2007-11-19 14:10:00,76.106,76.173,76.104,76.131,227010000.0
2007-11-19 14:15:00,76.145,76.213,76.103,76.208,329950000.0
2007-11-19 14:20:00,76.192,76.21,76.12,76.151,473220000.0
2007-11-19 14:25:00,76.12,76.15,76.107,76.115,254370000.0
2007-11-19 14:30:00,76.129,76.167,76.115,76.146,440040000.0
2007-11-19 14:35:00,76.133,76.173,76.127,76.143,353890000.0
2007-11-19 14:40:00,76.164,76.176,76.127,76.144,563060000.0
2007-11-19 14:45:00,76.149,76.202,76.14,76.202,482060000.0
2007-11-19 14:50:00,76.184,76.271,76.129,76.176,515080000.0
2007-11-19 14:55:00,76.173,76.202,76.103,76.103,425300000.0
2007-11-19 15:00:00,76.14,76.188,76.122,76.151,269050000.0
2007-11-19 15:05:00,76.123,76.182,76.123,76.145,418100000.0
2007-11-19 15:10:00,76.131,76.136,76.071,76.081,316360000.0
2007-11-19 15:15:00,76.119,76.143,76.066,76.1,327210000.0
2007-11-19 15:20:00,76.066,76.138,76.066,76.136,454410000.0
2007-11-19 15:25:00,76.134,76.143,76.1,76.106,336220000.0
2007-11-19 15:30:00,76.137,76.21,76.128,76.203,462620000.0
2007-11-19 15:35:00,76.208,76.213,76.155,76.182,551040000.0
2007-11-19 15:40:00,76.157,76.202,76.138,76.167,300610000.0
2007-11-19 15:45:00,76.186,76.213,76.17,76.201,152740000.0
2007-11-19 15:50:00,76.195,76.213,76.162,76.206,387250000.0
2007-11-19 15:55:00,76.235,76.259,76.21,76.256,635250000.0
2007-11-19 16:00:00,76.267,76.269,76.214,76.249,552520000.0
2007-11-19 16:05:00,76.254,76.266,76.196,76.266,316980000.0
2007-11-19 16:10:00,76.265,76.284,76.19,76.22,556440000.0
2007-11-19 16:15:00,76.222,76.254,76.194,76.217,576910000.0
2007-11-19 16:20:00,76.194,76.248,76.194,76.233,315990000.0
2007-11-19 16:25:00,76.201,76.256,76.196,76.227,447890000.0
2007-11-19 16:30:00,76.248,76.248,76.193,76.218,499640000.0
2007-11-19 16:35:00,76.225,76.25,76.205,76.221,504040000.0
2007-11-19 16:40:00,76.193,76.215,76.161,76.183,499940000.0
2007-11-19 16:45:00,76.211,76.236,76.175,76.229,324250000.0
2007-11-19 16:50:00,76.199,76.242,76.17,76.213,307510000.0
2007-11-19 16:55:00,76.233,76.262,76.191,76.207,398260000.0
2007-11-19 17:00:00,76.182,76.206,76.15,76.189,361460000.0
2007-11-19 17:05:00,76.182,76.229,76.172,76.215,348170000.0
2007-11-19 17:10:00,76.221,76.223,76.159,76.16,445380000.0
2007-11-19 17:15:00,76.138,76.18,76.106,76.146,337620000.0
2007-11-19 17:20:00,76.154,76.187,76.13,76.161,539130000.0
2007-11-19 17:25:00,76.131,76.169,76.119,76.168,476000000.0
2007-11-19 17:30:00,76.144,76.169,76.083,76.123,189470000.0
2007-11-19 17:35:00,76.108,76.143,76.086,76.12,391920000.0
2007-11-19 17:40:00,76.129,76.14,76.047,76.052,449700000.0
2007-11-19 17:45:00,76.08,76.112,76.049,76.091,255370000.0
2007-11-19 17:50:00,76.078,76.1,76.022,76.037,297070000.0
2007-11-19 17:55:00,76.046,76.074,76.017,76.067,429580000.0
2007-11-19 18:00:00,76.068,76.09,75.981,75.988,316650000.0
2007-11-19 18:05:00,76.004,76.019,75.946,75.953,328430000.0
2007-11-19 18:10:00,75.961,75.962,75.876,75.888,417140000.0
2007-11-19 18:15:00,75.917,75.972,75.885,75.965,287140000.0
2007-11-19 18:20:00,75.97,76.049,75.964,76.041,488460000.0
2007-11-19 18:25:00,76.04,76.064,75.998,76.01,401830000.0
2007-11-19 18:30:00,76.011,76.038,75.978,75.989,391450000.0
2007-11-19 18:35:00,75.982,76.036,75.978,76.035,431350000.0
2007-11-19 18:40:00,76.027,76.07,76.013,76.033,470000000.0
2007-11-19 18:45:00,76.039,76.039,75.974,75.987,397400000.0
2007-11-19 18:50:00,76.0,76.024,75.979,76.003,312100000.0
2007-11-19 18:55:00,76.004,76.006,75.907,75.931,271570000.0
2007-11-19 19:00:00,75.912,75.939,75.868,75.913,294480000.0
2007-11-19 19:05:00,75.948,75.998,75.919,75.984,232310000.0
2007-11-19 19:10:00,75.99,76.007,75.932,75.961,173120000.0
2007-11-19 19:15:00,75.969,75.971,75.914,75.924,390590000.0
2007-11-19 19:20:00,75.942,75.989,75.928,75.989,309140000.0
2007-11-19 19:25:00,75.961,75.989,75.938,75.939,306580000.0
2007-11-19 19:30:00,75.955,75.977,75.916,75.92,233250000.0
2007-11-19 19:35:00,75.941,75.963,75.928,75.948,311860000.0
2007-11-19 19:40:00,75.934,75.994,75.924,75.954,428060000.0
2007-11-19 19:45:00,75.979,75.979,75.926,75.947,264550000.0
2007-11-19 19:50:00,75.952,75.963,75.881,75.917,456780000.0
2007-11-19 19:55:00,75.892,75.937,75.876,75.906,507940000.0
2007-11-19 20:00:00,75.939,75.989,75.884,75.906,512900000.0
2007-11-19 20:05:00,75.911,75.93,75.879,75.914,498310000.0
2007-11-19 20:10:00,75.906,75.934,75.788,75.827,333130000.0
2007-11-19 20:15:00,75.832,75.861,75.78,75.811,312610000.0
2007-11-19 20:20:00,75.778,75.802,75.746,75.779,395690000.0
2007-11-19 20:25:00,75.764,75.846,75.761,75.833,366450000.0
2007-11-19 20:30:00,75.853,75.853,75.754,75.761,346600000.0
2007-11-19 20:35:00,75.773,75.797,75.727,75.744,474300000.0
2007-11-19 20:40:00,75.742,75.744,75.684,75.714,362040000.0
2007-11-19 20:45:00,75.723,75.733,75.676,75.7,554690000.0
2007-11-19 20:50:00,75.678,75.722,75.677,75.718,482840000.0
2007-11-19 20:55:00,75.699,75.72,75.669,75.689,181200000.0
2007-11-19 21:00:00,75.692,75.72,75.669,75.709,392220000.0
2007-11-19 21:05:00,75.685,75.786,75.674,75.782,469070000.0
2007-11-19 21:10:00,75.792,75.823,75.766,75.794,276260000.0
2007-11-19 21:15:00,75.846,75.846,75.776,75.818,294670000.0
2007-11-19 21:20:00,75.837,75.867,75.815,75.838,288740000.0
2007-11-19 21:25:00,75.821,75.874,75.808,75.84,488250000.0
2007-11-19 21:30:00,75.847,75.848,75.772,75.777,519270000.0
2007-11-19 21:35:00,75.758,75.822,75.743,75.814,494380000.0
2007-11-19 21:40:00,75.808,75.896,75.808,75.858,450860000.0
2007-11-19 21:45:00,75.868,75.877,75.832,75.875,263880000.0
2007-11-19 21:50:00,75.871,75.877,75.815,75.829,398520000.0
2007-11-19 21:55:00,75.814,75.823,75.763,75.763,334290000.0
2007-11-19 22:00:00,75.796,75.796,75.708,75.718,350490000.0
2007-11-19 22:05:00,75.73,75.79,75.723,75.728,389960000.0
2007-11-19 22:10:00,75.704,75.757,75.693,75.743,387710000.0
2007-11-19 22:15:00,75.793,75.8,75.76,75.78,398560000.0
2007-11-19 22:20:00,75.762,75.843,75.735,75.789,608200000.0
2007-11-19 22:25:00,75.784,75.806,75.754,75.783,342240000.0
2007-11-19 22:30:00,75.776,75.816,75.718,75.728,188300000.0
2007-11-19 22:35:00,75.717,75.75,75.711,75.712,502620000.0
2007-11-19 22:40:00,75.701,75.751,75.681,75.684,315870000.0
2007-11-19 22:45:00,75.73,75.736,75.66,75.66,331380000.0
2007-11-19 22:50:00,75.67,75.728,75.664,75.706,419580000.0
2007-11-19 22:55:00,75.708,75.756,75.677,75.681,300830000.0
2007-11-19 23:00:00,75.717,75.724,75.675,75.687,308520000.0
2007-11-19 23:05:00,75.682,75.748,75.68,75.695,324650000.0
2007-11-19 23:10:00,75.675,75.746,75.629,75.645,400150000.0
2007-11-19 23:15:00,75.677,75.698,75.637,75.666,257200000.0
2007-11-19 23:20:00,75.665,75.72,75.654,75.675,309140000.0
2007-11-19 23:25:00,75.662,75.706,75.66,75.681,333300000.0
2007-11-19 23:30:00,75.695,75.729,75.679,75.689,219620000.0
2007-11-19 23:35:00,75.736,75.738,75.68,75.729,242880000.0
2007-11-19 23:40:00,75.694,75.716,75.655,75.663,458050000.0
2007-11-19 23:45:00,75.705,75.717,75.643,75.709,522760000.0
2007-11-19 23:50:00,75.716,75.748,75.661,75.739,322860000.0
2007-11-19 23:55:00,75.667,75.724,75.637,75.644,586400000.0
2007-11-20 00:00:00,75.695,75.695,75.627,75.629,332250000.0
2007-11-20 00:05:00,75.655,75.704,75.653,75.694,490200000.0
2007-11-20 00:10:00,75.714,75.729,75.651,75.664,558640000.0
2007-11-20 00:15:00,75.69,75.691,75.588,75.595,578080000.0
2007-11-20 00:20:00,75.608,75.648,75.588,75.588,507830000.0
2007-11-20 00:25:00,75.59,75.623,75.566,75.566,288270000.0
2007-11-20 00:30:00,75.574,75.603,75.551,75.592,405590000.0
2007-11-20 00:35:00,75.62,75.626,75.579,75.623,253830000.0
2007-11-20 00:40:00,75.622,75.635,75.613,75.618,220550000.0
2007-11-20 00:45:00,75.64,75.646,75.607,75.642,272120000.0
2007-11-20 00:50:00,75.658,75.658,75.623,75.623,283610000.0
2007-11-20 00:55:00,75.623,75.661,75.614,75.649,504950000.0
2007-11-20 01:00:00,75.681,75.681,75.592,75.6,547210000.0
2007-11-20 01:05:00,75.607,75.636,75.6,75.61,554670000.0
2007-11-20 01:10:00,75.616,75.653,75.601,75.607,496780000.0
2007-11-20 01:15:00,75.628,75.638,75.593,75.615,267800000.0
2007-11-20 01:20:00,75.611,75.67,75.61,75.62,412190000.0
2007-11-20 01:25:00,75.597,75.638,75.597,75.611,307000000.0
2007-11-20 01:30:00,75.646,75.682,75.618,75.668,417830000.0
2007-11-20 01:35:00,75.654,75.704,75.654,75.704,595950000.0
2007-11-20 01:40:00,75.697,75.734,75.671,75.701,480900000.0
2007-11-20 01:45:00,75.715,75.744,75.683,75.683,609790000.0
2007-11-20 01:50:00,75.693,75.72,75.657,75.662,380690000.0
2007-11-20 01:55:00,75.658,75.662,75.588,75.609,240450000.0
2007-11-20 02:00:00,75.633,75.633,75.579,75.595,395750000.0
2007-11-20 02:05:00,75.607,75.644,75.578,75.583,647390000.0
2007-11-20 02:10:00,75.593,75.639,75.582,75.636,423430000.0
2007-11-20 02:15:00,75.663,75.677,75.617,75.626,418180000.0
2007-11-20 02:20:00,75.62,75.657,75.618,75.62,668450000.0
2007-11-20 02:25:00,75.619,75.637,75.594,75.608,428340000.0
2007-11-20 02:30:00,75.639,75.667,75.61,75.667,481300000.0
2007-11-20 02:35:00,75.677,75.702,75.647,75.679,475150000.0
2007-11-20 02:40:00,75.671,75.712,75.669,75.675,496870000.0
2007-11-20 02:45:00,75.716,75.725,75.676,75.72,316630000.0
2007-11-20 02:50:00,75.703,75.759,75.69,75.739,292500000.0
2007-11-20 02:55:00,75.724,75.755,75.71,75.718,610460000.0
2007-11-20 03:00:00,75.743,75.762,75.695,75.75,456730000.0
2007-11-20 03:05:00,75.737,75.766,75.703,75.703,388980000.0
2007-11-20 03:10:00,75.707,75.707,75.641,75.641,302180000.0
2007-11-20 03:15:00,75.668,75.668,75.61,75.621,338490000.0
2007-11-20 03:20:00,75.61,75.675,75.604,75.636,639010000.0
2007-11-20 03:25:00,75.612,75.647,75.591,75.606,441730000.0
2007-11-20 03:30:00,75.627,75.627,75.516,75.527,192390000.0
2007-11-20 03:35:00,75.521,75.551,75.513,75.513,329230000.0
2007-11-20 03:40:00,75.492,75.512,75.471,75.477,607240000.0
2007-11-20 03:45:00,75.511,75.534,75.474,75.52,563460000.0
2007-11-20 03:50:00,75.527,75.57,75.518,75.529,394920000.0
2007-11-20 03:55:00,75.538,75.595,75.531,75.555,421060000.0
2007-11-20 04:00:00,75.59,75.604,75.515,75.515,476720000.0
2007-11-20 04:05:00,75.541,75.541,75.439,75.497,344810000.0
2007-11-20 04:10:00,75.482,75.541,75.449,75.452,347740000.0
2007-11-20 04:15:00,75.476,75.486,75.382,75.482,455690000.0
2007-11-20 04:20:00,75.456,75.504,75.433,75.44,633200000.0
2007-11-20 04:25:00,75.445,75.546,75.442,75.481,407960000.0
2007-11-20 04:30:00,75.505,75.517,75.464,75.495,349760000.0
2007-11-20 04:35:00,75.499,75.519,75.429,75.473,370660000.0
2007-11-20 04:40:00,75.501,75.521,75.435,75.435,263590000.0
2007-11-20 04:45:00,75.464,75.489,75.423,75.423,506130000.0
2007-11-20 04:50:00,75.427,75.444,75.352,75.365,575140000.0
2007-11-20 04:55:00,75.373,75.43,75.368,75.41,355040000.0
2007-11-20 05:00:00,75.455,75.455,75.382,75.455,507260000.0
2007-11-20 05:05:00,75.425,75.477,75.405,75.421,295150000.0
2007-11-20 05:10:00,75.419,75.463,75.411,75.417,286860000.0
2007-11-20 05:15:00,75.413,75.478,75.411,75.423,313470000.0
2007-11-20 05:20:00,75.409,75.458,75.4,75.438,292440000.0
2007-11-20 05:25:00,75.412,75.448,75.403,75.409,296540000.0
2007-11-20 05:30:00,75.44,75.478,75.394,75.462,515950000.0
2007-11-20 05:35:00,75.471,75.538,75.449,75.526,489000000.0
2007-11-20 05:40:00,75.503,75.538,75.463,75.493,491810000.0
2007-11-20 05:45:00,75.518,75.55,75.499,75.542,401150000.0
2007-11-20 05:50:00,75.502,75.549,75.485,75.544,285800000.0
2007-11-20 05:55:00,75.493,75.543,75.479,75.483,389930000.0
2007-11-20 06:00:00,75.509,75.509,75.416,75.494,373160000.0
2007-11-20 06:05:00,75.467,75.521,75.459,75.521,346270000.0
2007-11-20 06:10:00,75.489,75.579,75.486,75.522,301700000.0
2007-11-20 06:15:00,75.543,75.58,75.494,75.499,512320000.0
2007-11-20 06:20:00,75.533,75.577,75.488,75.574,553580000.0
2007-11-20 06:25:00,75.529,75.584,75.515,75.538,508420000.0
2007-11-20 06:30:00,75.569,75.593,75.524,75.593,440470000.0
2007-11-20 06:35:00,75.542,75.635,75.542,75.59,400830000.0
2007-11-20 06:40:00,75.639,75.741,75.612,75.643,423850000.0
2007-11-20 06:45:00,75.678,75.766,75.648,75.745,376610000.0
2007-11-20 06:50:00,75.705,75.888,75.699,75.841,426380000.0
2007-11-20 06:55:00,75.827,75.935,75.788,75.87,348420000.0
2007-11-20 07:00:00,75.892,75.918,75.823,75.849,348640000.0
2007-11-20 07:05:00,75.821,75.851,75.79,75.824,407400000.0
2007-11-20 07:10:00,75.798,75.886,75.775,75.874,241510000.0
2007-11-20 07:15:00,75.862,75.865,75.8,75.834,477250000.0
2007-11-20 07:20:00,75.798,75.861,75.791,75.822,522690000.0
2007-11-20 07:25:00,75.831,75.947,75.831,75.944,497500000.0
2007-11-20 07:30:00,75.948,75.951,75.883,75.906,552220000.0
2007-11-20 07:35:00,75.925,76.031,75.925,76.017,287170000.0
2007-11-20 07:40:00,75.987,76.05,75.943,75.955,502880000.0
2007-11-20 07:45:00,76.003,76.008,75.948,75.959,451140000.0
2007-11-20 07:50:00,75.968,76.104,75.962,76.059,364340000.0
2007-11-20 07:55:00,76.073,76.11,76.032,76.103,377030000.0
2007-11-20 08:00:00,76.114,76.129,76.015,76.039,412510000.0
2007-11-20 08:05:00,76.032,76.084,76.024,76.037,322970000.0
2007-11-20 08:10:00,76.047,76.093,76.034,76.034,323350000.0
2007-11-20 08:15:00,76.042,76.076,75.996,75.999,286840000.0
2007-11-20 08:20:00,75.991,76.052,75.988,76.039,459300000.0
2007-11-20 08:25:00,76.005,76.08,76.005,76.08,340870000.0
2007-11-20 08:30:00,76.103,76.11,76.053,76.086,271460000.0
2007-11-20 08:35:00,76.132,76.154,76.094,76.129,529470000.0
2007-11-20 08:40:00,76.102,76.137,76.035,76.046,212280000.0
2007-11-20 08:45:00,76.083,76.083,75.95,75.95,323560000.0
2007-11-20 08:50:00,75.94,76.034,75.939,75.991,560820000.0
2007-11-20 08:55:00,75.952,76.012,75.899,75.935,418750000.0
2007-11-20 09:00:00,75.907,75.986,75.897,75.952,382300000.0
2007-11-20 09:05:00,75.942,76.038,75.942,76.033,412860000.0
2007-11-20 09:10:00,76.047,76.107,76.018,76.093,288230000.0
2007-11-20 09:15:00,76.099,76.168,76.06,76.153,338410000.0
2007-11-20 09:20:00,76.113,76.152,76.026,76.026,421140000.0
2007-11-20 09:25:00,76.031,76.082,76.017,76.017,238960000.0
2007-11-20 09:30:00,76.057,76.14,76.027,76.14,450280000.0
2007-11-20 09:35:00,76.086,76.257,76.086,76.211,498640000.0
2007-11-20 09:40:00,76.243,76.295,76.203,76.277,474530000.0
2007-11-20 09:45:00,76.246,76.269,76.188,76.219,541970000.0
2007-11-20 09:50:00,76.201,76.253,76.189,76.212,295070000.0
2007-11-20 09:55:00,76.195,76.227,76.127,76.137,547320000.0
2007-11-20 10:00:00,76.137,76.197,76.114,76.162,389810000.0
2007-11-20 10:05:00,76.15,76.18,76.119,76.12,413000000.0
2007-11-20 10:10:00,76.141,76.224,76.103,76.184,429520000.0
2007-11-20 10:15:00,76.204,76.267,76.138,76.222,401890000.0
2007-11-20 10:20:00,76.23,76.331,76.227,76.26,451340000.0
2007-11-20 10:25:00,76.25,76.309,76.218,76.246,493770000.0
2007-11-20 10:30:00,76.264,76.3,76.204,76.222,321120000.0
2007-11-20 10:35:00,76.233,76.286,76.19,76.286,375420000.0
2007-11-20 10:40:00,76.238,76.297,76.191,76.232,332540000.0
2007-11-20 10:45:00,76.224,76.232,76.071,76.141,351730000.0
2007-11-20 10:50:00,76.088,76.109,75.988,76.051,447380000.0
2007-11-20 10:55:00,76.087,76.087,75.944,75.981,211770000.0
2007-11-20 11:00:00,75.998,76.075,75.996,76.016,267270000.0
2007-11-20 11:05:00,76.019,76.071,75.942,75.953,328370000.0
2007-11-20 11:10:00,75.989,76.047,75.958,75.982,398340000.0
2007-11-20 11:15:00,76.014,76.095,75.981,76.01,191580000.0
2007-11-20 11:20:00,76.021,76.05,75.985,76.024,236250000.0
2007-11-20 11:25:00,75.981,76.028,75.959,75.976,267190000.0
2007-11-20 11:30:00,76.014,76.038,75.979,76.025,323380000.0
2007-11-20 11:35:00,75.998,76.044,75.993,76.008,294610000.0
2007-11-20 11:40:00,76.016,76.044,75.98,76.016,402480000.0
2007-11-20 11:45:00,76.041,76.073,75.995,75.995,466790000.0
2007-11-20 11:50:00,76.024,76.048,75.99,76.045,457920000.0
2007-11-20 11:55:00,75.993,76.067,75.993,76.037,399410000.0
2007-11-20 12:00:00,76.056,76.175,76.056,76.118,426470000.0
2007-11-20 12:05:00,76.092,76.127,76.032,76.085,490960000.0
2007-11-20 12:10:00,76.076,76.111,76.034,76.09,304010000.0
2007-11-20 12:15:00,76.095,76.143,76.034,76.143,407240000.0
2007-11-20 12:20:00,76.108,76.15,76.086,76.103,337300000.0
2007-11-20 12:25:00,76.14,76.14,75.97,76.048,283920000.0
2007-11-20 12:30:00,76.037,76.107,76.025,76.081,477500000.0
2007-11-20 12:35:00,76.051,76.12,76.05,76.09,339160000.0
2007-11-20 12:40:00,76.146,76.156,76.077,76.093,264920000.0
2007-11-20 12:45:00,76.116,76.138,76.081,76.135,466420000.0
2007-11-20 12:50:00,76.099,76.162,76.079,76.125,338590000.0
2007-11-20 12:55:00,76.113,76.196,76.113,76.196,250970000.0
2007-11-20 13:00:00,76.151,76.189,76.13,76.132,482180000.0
2007-11-20 13:05:00,76.138,76.172,76.102,76.102,547840000.0
2007-11-20 13:10:00,76.095,76.193,76.095,76.163,343490000.0
2007-11-20 13:15:00,76.153,76.165,76.1,76.152,462540000.0
2007-11-20 13:20:00,76.146,76.177,76.119,76.161,352370000.0
2007-11-20 13:25:00,76.175,76.177,76.117,76.127,382340000.0
2007-11-20 13:30:00,76.155,76.231,76.118,76.231,384170000.0
2007-11-20 13:35:00,76.242,76.291,76.186,76.26,290370000.0
2007-11-20 13:40:00,76.249,76.326,76.249,76.285,373950000.0
2007-11-20 13:45:00,76.311,76.355,76.241,76.319,514190000.0
2007-11-20 13:50:00,76.308,76.35,76.248,76.295,497280000.0
2007-11-20 13:55:00,76.245,76.299,76.184,76.228,542480000.0
2007-11-20 14:00:00,76.218,76.261,76.197,76.214,417580000.0
2007-11-20 14:05:00,76.241,76.271,76.187,76.264,423900000.0
2007-11-20 14:10:00,76.229,76.301,76.204,76.301,453210000.0
2007-11-20 14:15:00,76.295,76.307,76.199,76.208,592360000.0
2007-11-20 14:20:00,76.205,76.25,76.204,76.215,380270000.0
2007-11-20 14:25:00,76.215,76.251,76.186,76.231,301360000.0
2007-11-20 14:30:00,76.215,76.296,76.202,76.205,321840000.0
2007-11-20 14:35:00,76.224,76.231,76.141,76.203,337690000.0
2007-11-20 14:40:00,76.156,76.218,76.115,76.115,426990000.0
2007-11-20 14:45:00,76.1,76.14,76.048,76.094,284240000.0
2007-11-20 14:50:00,76.082,76.141,76.07,76.116,398570000.0
2007-11-20 14:55:00,76.093,76.113,76.01,76.051,546140000.0
2007-11-20 15:00:00,76.044,76.082,75.987,76.072,438950000.0
2007-11-20 15:05:00,76.053,76.073,76.006,76.062,500850000.0
2007-11-20 15:10:00,76.012,76.06,76.012,76.023,445180000.0
2007-11-20 15:15:00,76.051,76.051,75.922,75.982,363580000.0
2007-11-20 15:20:00,75.924,75.997,75.899,75.922,432750000.0
2007-11-20 15:25:00,75.932,75.956,75.847,75.9,584050000.0
2007-11-20 15:30:00,75.901,75.964,75.843,75.913,502760000.0
2007-11-20 15:35:00,75.924,75.941,75.874,75.891,305880000.0
2007-11-20 15:40:00,75.937,75.948,75.76,75.774,511770000.0
2007-11-20 15:45:00,75.814,75.841,75.723,75.814,516450000.0
2007-11-20 15:50:00,75.802,75.887,75.802,75.835,396290000.0
2007-11-20 15:55:00,75.826,75.886,75.824,75.836,311370000.0
2007-11-20 16:00:00,75.84,75.921,75.84,75.919,394520000.0
2007-11-20 16:05:00,75.892,75.923,75.861,75.92,382190000.0
2007-11-20 16:10:00,75.894,75.964,75.893,75.944,352700000.0
2007-11-20 16:15:00,75.934,75.952,75.887,75.942,311240000.0
2007-11-20 16:20:00,75.89,75.929,75.863,75.905,504990000.0
2007-11-20 16:25:00,75.893,75.899,75.799,75.799,532420000.0
2007-11-20 16:30:00,75.832,75.891,75.774,75.858,498570000.0
2007-11-20 16:35:00,75.873,75.917,75.829,75.864,454000000.0
2007-11-20 16:40:00,75.873,75.88,75.813,75.876,238460000.0
2007-11-20 16:45:00,75.87,75.963,75.83,75.906,366430000.0
2007-11-20 16:50:00,75.884,76.047,75.881,75.996,478670000.0
2007-11-20 16:55:00,76.001,76.017,75.926,75.962,537210000.0
2007-11-20 17:00:00,75.956,76.048,75.939,76.01,426140000.0
2007-11-20 17:05:00,76.019,76.027,75.958,75.992,278430000.0
2007-11-20 17:10:00,75.979,76.017,75.917,75.934,354780000.0
2007-11-20 17:15:00,75.915,75.945,75.888,75.921,381400000.0
2007-11-20 17:20:00,75.914,75.958,75.85,75.886,343990000.0
2007-11-20 17:25:00,75.866,75.93,75.848,75.93,386420000.0
2007-11-20 17:30:00,75.918,75.918,75.844,75.871,443950000.0
2007-11-20 17:35:00,75.861,75.907,75.816,75.889,192800000.0
2007-11-20 17:40:00,75.852,75.955,75.846,75.944,370970000.0
2007-11-20 17:45:00,75.913,76.036,75.913,75.979,614770000.0
2007-11-20 17:50:00,75.972,76.007,75.922,75.933,365970000.0
2007-11-20 17:55:00,75.923,75.969,75.905,75.92,397670000.0
2007-11-20 18:00:00,75.935,76.011,75.912,75.959,405940000.0
2007-11-20 18:05:00,75.968,76.029,75.955,75.963,379140000.0
2007-11-20 18:10:00,75.946,76.041,75.921,75.955,373650000.0
2007-11-20 18:15:00,75.933,75.978,75.907,75.963,386090000.0
2007-11-20 18:20:00,75.933,75.996,75.882,75.882,274940000.0
2007-11-20 18:25:00,75.874,75.918,75.836,75.902,468730000.0
2007-11-20 18:30:00,75.899,75.944,75.869,75.944,544380000.0
2007-11-20 18:35:00,75.902,75.952,75.899,75.92,373690000.0
2007-11-20 18:40:00,75.934,76.011,75.919,75.934,484060000.0
2007-11-20 18:45:00,75.963,76.014,75.926,76.013,291070000.0
2007-11-20 18:50:00,76.0,76.018,75.938,75.984,551400000.0
2007-11-20 18:55:00,76.024,76.046,75.931,75.96,531660000.0
2007-11-20 19:00:00,75.957,75.96,75.867,75.867,457310000.0
2007-11-20 19:05:00,75.893,75.941,75.851,75.91,356300000.0
2007-11-20 19:10:00,75.889,75.889,75.826,75.851,554450000.0
2007-11-20 19:15:00,75.846,75.944,75.846,75.939,497380000.0
2007-11-20 19:20:00,75.895,75.938,75.867,75.912,506450000.0
2007-11-20 19:25:00,75.902,75.96,75.893,75.896,309960000.0
2007-11-20 19:30:00,75.927,75.953,75.834,75.909,435880000.0
2007-11-20 19:35:00,75.866,75.948,75.847,75.908,258010000.0
2007-11-20 19:40:00,75.951,75.951,75.875,75.875,463170000.0
2007-11-20 19:45:00,75.906,75.925,75.862,75.876,510920000.0
2007-11-20 19:50:00,75.88,75.926,75.867,75.883,517790000.0
2007-11-20 19:55:00,75.886,75.911,75.861,75.861,559650000.0
2007-11-20 20:00:00,75.898,75.91,75.794,75.8,378230000.0
2007-11-20 20:05:00,75.823,75.851,75.754,75.81,537020000.0
2007-11-20 20:10:00,75.759,75.783,75.711,75.742,342550000.0
2007-11-20 20:15:00,75.705,75.798,75.705,75.766,513600000.0
2007-11-20 20:20:00,75.762,75.803,75.738,75.756,327630000.0
2007-11-20 20:25:00,75.75,75.786,75.627,75.641,436010000.0
2007-11-20 20:30:00,75.676,75.718,75.638,75.693,362190000.0
2007-11-20 20:35:00,75.659,75.782,75.659,75.769,374800000.0
2007-11-20 20:40:00,75.767,75.806,75.721,75.757,391780000.0
2007-11-20 20:45:00,75.766,75.794,75.716,75.782,443610000.0
2007-11-20 20:50:00,75.795,75.795,75.734,75.78,387390000.0
2007-11-20 20:55:00,75.751,75.839,75.751,75.791,475820000.0
2007-11-20 21:00:00,75.819,75.892,75.741,75.846,403380000.0
2007-11-20 21:05:00,75.782,75.813,75.48,75.515,561630000.0
2007-11-20 21:10:00,75.559,75.597,75.499,75.534,572060000.0
2007-11-20 21:15:00,75.541,75.699,75.528,75.669,445170000.0
2007-11-20 21:20:00,75.677,75.741,75.568,75.595,424630000.0
2007-11-20 21:25:00,75.6,75.6,75.461,75.499,444030000.0
2007-11-20 21:30:00,75.517,75.628,75.482,75.596,392300000.0
2007-11-20 21:35:00,75.56,75.655,75.534,75.645,370240000.0
2007-11-20 21:40:00,75.611,75.662,75.57,75.581,461830000.0
2007-11-20 21:45:00,75.59,75.735,75.59,75.677,453090000.0
2007-11-20 21:50:00,75.7,75.702,75.626,75.664,545400000.0
2007-11-20 21:55:00,75.642,75.642,75.578,75.586,408890000.0
2007-11-20 22:00:00,75.632,75.632,75.553,75.585,420180000.0
2007-11-20 22:05:00,75.608,75.614,75.561,75.588,431780000.0
2007-11-20 22:10:00,75.593,75.63,75.584,75.627,482970000.0
2007-11-20 22:15:00,75.655,75.655,75.579,75.585,466560000.0
2007-11-20 22:20:00,75.588,75.637,75.577,75.619,493980000.0
2007-11-20 22:25:00,75.633,75.704,75.624,75.669,304990000.0
2007-11-20 22:30:00,75.695,75.786,75.673,75.778,387000000.0
2007-11-20 22:35:00,75.774,75.818,75.76,75.77,341440000.0
2007-11-20 22:40:00,75.761,75.922,75.761,75.891,396020000.0
2007-11-20 22:45:00,75.919,75.919,75.806,75.844,451330000.0
2007-11-20 22:50:00,75.839,75.869,75.737,75.76,183080000.0
2007-11-20 22:55:00,75.78,75.793,75.761,75.78,312100000.0
2007-11-20 23:00:00,75.824,75.85,75.783,75.849,280920000.0
2007-11-20 23:05:00,75.821,75.911,75.819,75.862,252590000.0
2007-11-20 23:10:00,75.856,75.916,75.856,75.882,187000000.0
2007-11-20 23:15:00,75.891,75.894,75.835,75.867,240040000.0
2007-11-20 23:20:00,75.862,75.945,75.862,75.925,149380000.0
2007-11-20 23:25:00,75.92,75.995,75.92,75.993,310100000.0
2007-11-20 23:30:00,76.021,76.021,75.95,75.95,316970000.0
2007-11-20 23:35:00,75.959,75.985,75.937,75.942,354090000.0
2007-11-20 23:40:00,75.946,75.979,75.924,75.93,375020000.0
2007-11-20 23:45:00,75.952,75.968,75.912,75.92,417630000.0
2007-11-20 23:50:00,75.909,75.944,75.889,75.92,385330000.0
2007-11-20 23:55:00,75.914,75.973,75.914,75.929,462430000.0
2007-11-21 00:00:00,75.954,75.954,75.879,75.879,347040000.0
2007-11-21 00:05:00,75.866,75.878,75.823,75.839,313630000.0
2007-11-21 00:10:00,75.851,75.891,75.837,75.837,329250000.0
2007-11-21 00:15:00,75.833,75.875,75.83,75.86,224400000.0
2007-11-21 00:20:00,75.867,75.913,75.86,75.889,190510000.0
2007-11-21 00:25:00,75.876,75.923,75.871,75.875,395700000.0
2007-11-21 00:30:00,75.902,75.917,75.877,75.909,129880000.0
2007-11-21 00:35:00,75.897,75.924,75.891,75.911,277720000.0
2007-11-21 00:40:00,75.894,75.916,75.867,75.887,334550000.0
2007-11-21 00:45:00,75.908,75.908,75.841,75.841,210110000.0
2007-11-21 00:50:00,75.853,75.919,75.853,75.908,330600000.0
2007-11-21 00:55:00,75.895,75.932,75.89,75.918,460740000.0
2007-11-21 01:00:00,75.927,75.936,75.908,75.921,217160000.0
2007-11-21 01:05:00,75.958,75.964,75.929,75.959,211840000.0
2007-11-21 01:10:00,75.929,75.964,75.92,75.92,348920000.0
2007-11-21 01:15:00,75.957,75.963,75.918,75.935,307880000.0
2007-11-21 01:20:00,75.928,75.943,75.908,75.919,161330000.0
2007-11-21 01:25:00,75.907,75.921,75.84,75.84,370080000.0
2007-11-21 01:30:00,75.861,75.861,75.81,75.849,196420000.0
2007-11-21 01:35:00,75.836,75.867,75.809,75.814,355150000.0
2007-11-21 01:40:00,75.799,75.834,75.799,75.825,361030000.0
2007-11-21 01:45:00,75.866,75.867,75.8,75.826,460950000.0
2007-11-21 01:50:00,75.818,75.828,75.76,75.76,634000000.0
2007-11-21 01:55:00,75.744,75.819,75.743,75.774,347930000.0
2007-11-21 02:00:00,75.799,75.799,75.701,75.701,388820000.0
2007-11-21 02:05:00,75.683,75.741,75.664,75.702,659110000.0
2007-11-21 02:10:00,75.673,75.693,75.634,75.668,432750000.0
2007-11-21 02:15:00,75.681,75.713,75.662,75.67,411780000.0
2007-11-21 02:20:00,75.674,75.719,75.661,75.706,642620000.0
2007-11-21 02:25:00,75.713,75.757,75.706,75.756,437190000.0
2007-11-21 02:30:00,75.742,75.777,75.74,75.741,500080000.0
2007-11-21 02:35:00,75.724,75.762,75.705,75.742,530810000.0
2007-11-21 02:40:00,75.729,75.746,75.71,75.734,617380000.0
2007-11-21 02:45:00,75.763,75.763,75.718,75.744,319350000.0
2007-11-21 02:50:00,75.751,75.852,75.734,75.802,542110000.0
2007-11-21 02:55:00,75.787,75.823,75.774,75.786,598980000.0
2007-11-21 03:00:00,75.818,75.83,75.781,75.786,467770000.0
2007-11-21 03:05:00,75.781,75.835,75.775,75.783,365660000.0
2007-11-21 03:10:00,75.791,75.818,75.79,75.798,232090000.0
2007-11-21 03:15:00,75.831,75.846,75.815,75.826,410930000.0
2007-11-21 03:20:00,75.836,75.866,75.807,75.811,649820000.0
2007-11-21 03:25:00,75.844,75.844,75.782,75.786,216550000.0
2007-11-21 03:30:00,75.805,75.854,75.798,75.826,181450000.0
2007-11-21 03:35:00,75.839,75.891,75.839,75.861,430150000.0
2007-11-21 03:40:00,75.869,75.921,75.859,75.867,595860000.0
2007-11-21 03:45:00,75.898,75.898,75.826,75.862,557140000.0
2007-11-21 03:50:00,75.86,75.888,75.812,75.827,495570000.0
2007-11-21 03:55:00,75.819,75.855,75.798,75.8,434470000.0
2007-11-21 04:00:00,75.823,75.823,75.746,75.79,507340000.0
2007-11-21 04:05:00,75.764,75.802,75.745,75.755,365710000.0
2007-11-21 04:10:00,75.76,75.792,75.725,75.73,360730000.0
2007-11-21 04:15:00,75.759,75.802,75.709,75.762,459700000.0
2007-11-21 04:20:00,75.798,75.819,75.754,75.819,656830000.0
2007-11-21 04:25:00,75.788,75.844,75.788,75.842,416410000.0
2007-11-21 04:30:00,75.806,75.839,75.794,75.811,258030000.0
2007-11-21 04:35:00,75.85,75.85,75.805,75.84,325060000.0
2007-11-21 04:40:00,75.839,75.843,75.789,75.789,235600000.0
2007-11-21 04:45:00,75.836,75.843,75.788,75.796,464420000.0
2007-11-21 04:50:00,75.788,75.837,75.78,75.784,521290000.0
2007-11-21 04:55:00,75.791,75.836,75.76,75.802,302280000.0
2007-11-21 05:00:00,75.815,75.815,75.798,75.798,174250000.0
2007-11-21 05:05:00,75.784,75.818,75.76,75.772,350890000.0
2007-11-21 05:10:00,75.761,75.812,75.709,75.723,379970000.0
2007-11-21 05:15:00,75.751,75.766,75.701,75.715,381550000.0
2007-11-21 05:20:00,75.708,75.738,75.674,75.714,284590000.0
2007-11-21 05:25:00,75.696,75.761,75.696,75.755,363970000.0
2007-11-21 05:30:00,75.755,75.777,75.713,75.713,511070000.0
2007-11-21 05:35:00,75.719,75.761,75.703,75.713,487020000.0
2007-11-21 05:40:00,75.715,75.793,75.709,75.781,513420000.0
2007-11-21 05:45:00,75.775,75.798,75.726,75.733,341070000.0
2007-11-21 05:50:00,75.738,75.787,75.73,75.76,288230000.0
2007-11-21 05:55:00,75.718,75.773,75.685,75.694,388840000.0
2007-11-21 06:00:00,75.726,75.74,75.692,75.73,299030000.0
2007-11-21 06:05:00,75.728,75.728,75.669,75.674,257280000.0
2007-11-21 06:10:00,75.672,75.712,75.608,75.664,309340000.0
2007-11-21 06:15:00,75.65,75.661,75.548,75.594,486740000.0
2007-11-21 06:20:00,75.571,75.676,75.566,75.595,531020000.0
2007-11-21 06:25:00,75.583,75.627,75.45,75.457,524480000.0
2007-11-21 06:30:00,75.455,75.516,75.409,75.426,449840000.0
2007-11-21 06:35:00,75.432,75.488,75.414,75.46,434630000.0
2007-11-21 06:40:00,75.47,75.506,75.43,75.43,427740000.0
2007-11-21 06:45:00,75.454,75.454,75.377,75.426,378680000.0
2007-11-21 06:50:00,75.436,75.475,75.403,75.409,424860000.0
2007-11-21 06:55:00,75.421,75.48,75.4,75.431,362560000.0
2007-11-21 07:00:00,75.461,75.49,75.415,75.436,337450000.0
2007-11-21 07:05:00,75.462,75.462,75.329,75.329,430460000.0
2007-11-21 07:10:00,75.327,75.334,75.195,75.29,246340000.0
2007-11-21 07:15:00,75.263,75.353,75.248,75.316,473040000.0
2007-11-21 07:20:00,75.318,75.347,75.179,75.206,499370000.0
2007-11-21 07:25:00,75.192,75.276,75.159,75.249,484340000.0
2007-11-21 07:30:00,75.228,75.307,75.207,75.242,538820000.0
2007-11-21 07:35:00,75.21,75.268,75.176,75.219,304400000.0
2007-11-21 07:40:00,75.246,75.336,75.223,75.303,517880000.0
2007-11-21 07:45:00,75.295,75.43,75.269,75.376,435290000.0
2007-11-21 07:50:00,75.411,75.441,75.301,75.327,357550000.0
2007-11-21 07:55:00,75.313,75.313,75.254,75.256,385800000.0
2007-11-21 08:00:00,75.278,75.287,75.194,75.194,418110000.0
2007-11-21 08:05:00,75.198,75.234,75.1,75.173,318870000.0
2007-11-21 08:10:00,75.181,75.205,75.049,75.121,314430000.0
2007-11-21 08:15:00,75.119,75.2,75.105,75.137,295660000.0
2007-11-21 08:20:00,75.095,75.145,75.09,75.101,425630000.0
2007-11-21 08:25:00,75.087,75.109,75.016,75.052,354820000.0
2007-11-21 08:30:00,75.086,75.134,75.04,75.061,266150000.0
2007-11-21 08:35:00,75.093,75.201,75.063,75.123,505480000.0
2007-11-21 08:40:00,75.132,75.158,75.062,75.086,223470000.0
2007-11-21 08:45:00,75.117,75.163,75.072,75.163,343940000.0
2007-11-21 08:50:00,75.133,75.186,75.105,75.133,565140000.0
2007-11-21 08:55:00,75.139,75.202,75.094,75.202,415940000.0
2007-11-21 09:00:00,75.186,75.225,75.147,75.196,366070000.0
2007-11-21 09:05:00,75.191,75.303,75.189,75.267,420560000.0
2007-11-21 09:10:00,75.284,75.357,75.278,75.303,357960000.0
2007-11-21 09:15:00,75.341,75.37,75.271,75.286,350990000.0
2007-11-21 09:20:00,75.269,75.339,75.245,75.295,422020000.0
2007-11-21 09:25:00,75.295,75.312,75.204,75.247,241830000.0
2007-11-21 09:30:00,75.239,75.297,75.218,75.272,404530000.0
2007-11-21 09:35:00,75.309,75.331,75.259,75.263,529450000.0
2007-11-21 09:40:00,75.267,75.301,75.242,75.301,511830000.0
2007-11-21 09:45:00,75.296,75.389,75.267,75.389,565290000.0
2007-11-21 09:50:00,75.355,75.435,75.338,75.347,295060000.0
2007-11-21 09:55:00,75.329,75.36,75.252,75.294,581880000.0
2007-11-21 10:00:00,75.308,75.375,75.281,75.297,430670000.0
2007-11-21 10:05:00,75.287,75.333,75.196,75.241,446010000.0
2007-11-21 10:10:00,75.217,75.34,75.217,75.291,458240000.0
2007-11-21 10:15:00,75.328,75.338,75.229,75.231,405780000.0
2007-11-21 10:20:00,75.241,75.303,75.178,75.201,453260000.0
2007-11-21 10:25:00,75.191,75.279,75.161,75.25,523340000.0
2007-11-21 10:30:00,75.256,75.295,75.231,75.238,327070000.0
2007-11-21 10:35:00,75.237,75.3,75.193,75.3,365480000.0
2007-11-21 10:40:00,75.253,75.315,75.236,75.24,356790000.0
2007-11-21 10:45:00,75.246,75.277,75.161,75.213,359490000.0
2007-11-21 10:50:00,75.194,75.282,75.173,75.246,463830000.0
2007-11-21 10:55:00,75.281,75.291,75.221,75.264,220540000.0
2007-11-21 11:00:00,75.25,75.272,75.182,75.182,330500000.0
2007-11-21 11:05:00,75.19,75.206,75.059,75.104,329740000.0
2007-11-21 11:10:00,75.061,75.105,74.961,74.976,410340000.0
2007-11-21 11:15:00,74.993,75.018,74.802,74.861,186300000.0
2007-11-21 11:20:00,74.892,74.961,74.854,74.955,242270000.0
2007-11-21 11:25:00,74.908,74.926,74.839,74.913,274820000.0
2007-11-21 11:30:00,74.913,74.924,74.853,74.901,327110000.0
2007-11-21 11:35:00,74.926,74.981,74.89,74.892,293530000.0
2007-11-21 11:40:00,74.896,74.92,74.817,74.834,408560000.0
2007-11-21 11:45:00,74.849,74.853,74.684,74.685,455560000.0
2007-11-21 11:50:00,74.691,74.834,74.671,74.802,442540000.0
2007-11-21 11:55:00,74.795,74.885,74.777,74.867,402140000.0
2007-11-21 12:00:00,74.82,74.857,74.667,74.667,426030000.0
2007-11-21 12:05:00,74.677,74.735,74.519,74.569,499450000.0
2007-11-21 12:10:00,74.539,74.725,74.539,74.6,307050000.0
2007-11-21 12:15:00,74.593,74.683,74.577,74.666,397480000.0
2007-11-21 12:20:00,74.636,74.674,74.564,74.564,343280000.0
2007-11-21 12:25:00,74.57,74.608,74.473,74.494,274440000.0
2007-11-21 12:30:00,74.477,74.642,74.476,74.545,465990000.0
2007-11-21 12:35:00,74.561,74.637,74.553,74.61,352080000.0
2007-11-21 12:40:00,74.623,74.657,74.581,74.614,257870000.0
2007-11-21 12:45:00,74.631,74.638,74.533,74.599,471410000.0
2007-11-21 12:50:00,74.613,74.66,74.59,74.612,347000000.0
2007-11-21 12:55:00,74.628,74.701,74.621,74.701,249450000.0
2007-11-21 13:00:00,74.683,74.701,74.646,74.684,490120000.0
2007-11-21 13:05:00,74.631,74.665,74.576,74.616,544000000.0
2007-11-21 13:10:00,74.588,74.62,74.545,74.555,358070000.0
2007-11-21 13:15:00,74.582,74.657,74.546,74.654,468790000.0
2007-11-21 13:20:00,74.626,74.756,74.626,74.697,354830000.0
2007-11-21 13:25:00,74.704,74.788,74.683,74.735,382460000.0
2007-11-21 13:30:00,74.726,74.758,74.689,74.743,385590000.0
2007-11-21 13:35:00,74.721,74.751,74.662,74.714,291780000.0
2007-11-21 13:40:00,74.724,74.724,74.662,74.665,379500000.0
2007-11-21 13:45:00,74.69,74.72,74.656,74.72,516000000.0
2007-11-21 13:50:00,74.682,74.76,74.682,74.702,483360000.0
2007-11-21 13:55:00,74.715,74.816,74.715,74.76,541000000.0
2007-11-21 14:00:00,74.793,74.83,74.755,74.755,417350000.0
2007-11-21 14:05:00,74.766,74.82,74.762,74.82,445910000.0
2007-11-21 14:10:00,74.774,74.847,74.761,74.765,439920000.0
2007-11-21 14:15:00,74.767,74.806,74.712,74.772,599160000.0
2007-11-21 14:20:00,74.788,74.793,74.685,74.703,401180000.0
2007-11-21 14:25:00,74.695,74.77,74.636,74.726,294880000.0
2007-11-21 14:30:00,74.726,74.76,74.684,74.684,306030000.0
2007-11-21 14:35:00,74.688,74.727,74.628,74.635,344450000.0
2007-11-21 14:40:00,74.616,74.708,74.594,74.681,413690000.0
2007-11-21 14:45:00,74.711,74.759,74.669,74.743,291190000.0
2007-11-21 14:50:00,74.707,74.745,74.677,74.714,427130000.0
2007-11-21 14:55:00,74.732,74.732,74.663,74.663,553000000.0
2007-11-21 15:00:00,74.696,74.732,74.654,74.732,411210000.0
2007-11-21 15:05:00,74.747,74.772,74.706,74.759,606770000.0
2007-11-21 15:10:00,74.768,74.788,74.715,74.72,398300000.0
2007-11-21 15:15:00,74.761,74.761,74.692,74.715,333930000.0
2007-11-21 15:20:00,74.73,74.766,74.664,74.71,389380000.0
2007-11-21 15:25:00,74.722,74.766,74.65,74.754,518510000.0
2007-11-21 15:30:00,74.728,74.76,74.658,74.671,452430000.0
2007-11-21 15:35:00,74.667,74.762,74.658,74.711,284510000.0
2007-11-21 15:40:00,74.696,74.738,74.676,74.721,455620000.0
2007-11-21 15:45:00,74.712,74.715,74.643,74.714,448580000.0
2007-11-21 15:50:00,74.668,74.706,74.649,74.655,374170000.0
2007-11-21 15:55:00,74.658,74.771,74.648,74.725,352080000.0
2007-11-21 16:00:00,74.71,74.767,74.704,74.718,386950000.0
2007-11-21 16:05:00,74.719,74.769,74.693,74.72,289360000.0
2007-11-21 16:10:00,74.713,74.827,74.713,74.752,353550000.0
2007-11-21 16:15:00,74.792,74.796,74.68,74.685,293790000.0
2007-11-21 16:20:00,74.713,74.735,74.682,74.684,504440000.0
2007-11-21 16:25:00,74.72,74.726,74.642,74.675,548250000.0
2007-11-21 16:30:00,74.72,74.726,74.613,74.655,523200000.0
2007-11-21 16:35:00,74.62,74.686,74.54,74.579,462880000.0
2007-11-21 16:40:00,74.565,74.666,74.527,74.66,232620000.0
2007-11-21 16:45:00,74.606,74.659,74.555,74.62,365480000.0
2007-11-21 16:50:00,74.596,74.643,74.561,74.572,489930000.0
2007-11-21 16:55:00,74.603,74.703,74.576,74.623,540170000.0
2007-11-21 17:00:00,74.611,74.695,74.575,74.605,426310000.0
2007-11-21 17:05:00,74.623,74.675,74.594,74.618,255780000.0
2007-11-21 17:10:00,74.662,74.696,74.606,74.683,348230000.0
2007-11-21 17:15:00,74.704,74.718,74.638,74.667,399940000.0
2007-11-21 17:20:00,74.639,74.678,74.591,74.612,357850000.0
2007-11-21 17:25:00,74.608,74.664,74.569,74.583,378340000.0
2007-11-21 17:30:00,74.569,74.607,74.496,74.528,462260000.0
2007-11-21 17:35:00,74.512,74.565,74.487,74.514,191860000.0
2007-11-21 17:40:00,74.554,74.604,74.487,74.524,377790000.0
2007-11-21 17:45:00,74.547,74.597,74.507,74.57,622790000.0
2007-11-21 17:50:00,74.55,74.572,74.493,74.515,389810000.0
2007-11-21 17:55:00,74.482,74.539,74.469,74.502,398240000.0
2007-11-21 18:00:00,74.456,74.528,74.456,74.52,395380000.0
2007-11-21 18:05:00,74.477,74.556,74.46,74.536,383040000.0
2007-11-21 18:10:00,74.534,74.665,74.534,74.607,361280000.0
2007-11-21 18:15:00,74.629,74.629,74.533,74.601,402850000.0
2007-11-21 18:20:00,74.592,74.598,74.496,74.547,293730000.0
2007-11-21 18:25:00,74.546,74.63,74.535,74.59,466440000.0
2007-11-21 18:30:00,74.583,74.636,74.541,74.551,553680000.0
2007-11-21 18:35:00,74.544,74.64,74.544,74.608,497500000.0
2007-11-21 18:40:00,74.608,74.658,74.597,74.613,516200000.0
2007-11-21 18:45:00,74.639,74.715,74.629,74.668,323890000.0
2007-11-21 18:50:00,74.693,74.74,74.625,74.699,540910000.0
2007-11-21 18:55:00,74.732,74.732,74.634,74.671,534740000.0
2007-11-21 19:00:00,74.671,74.709,74.618,74.667,459060000.0
2007-11-21 19:05:00,74.698,74.7,74.629,74.664,339020000.0
2007-11-21 19:10:00,74.633,74.69,74.633,74.649,549620000.0
2007-11-21 19:15:00,74.672,74.742,74.629,74.674,501490000.0
2007-11-21 19:20:00,74.663,74.688,74.616,74.624,506550000.0
2007-11-21 19:25:00,74.651,74.673,74.578,74.673,287640000.0
2007-11-21 19:30:00,74.657,74.661,74.59,74.633,432860000.0
2007-11-21 19:35:00,74.607,74.689,74.592,74.689,258730000.0
2007-11-21 19:40:00,74.653,74.734,74.631,74.704,475400000.0
2007-11-21 19:45:00,74.721,74.721,74.666,74.717,511780000.0
2007-11-21 19:50:00,74.681,74.718,74.66,74.693,513280000.0
2007-11-21 19:55:00,74.678,74.795,74.678,74.755,552830000.0
2007-11-21 20:00:00,74.768,74.912,74.757,74.839,386280000.0
2007-11-21 20:05:00,74.824,74.873,74.804,74.81,530000000.0
2007-11-21 20:10:00,74.796,74.828,74.771,74.801,359540000.0
2007-11-21 20:15:00,74.831,74.831,74.786,74.806,482670000.0
2007-11-21 20:20:00,74.804,74.842,74.791,74.834,439400000.0
2007-11-21 20:25:00,74.79,74.805,74.719,74.768,404190000.0
2007-11-21 20:30:00,74.763,74.796,74.722,74.776,363700000.0
2007-11-21 20:35:00,74.764,74.794,74.734,74.747,370260000.0
2007-11-21 20:40:00,74.709,74.772,74.698,74.772,409790000.0
2007-11-21 20:45:00,74.777,74.779,74.717,74.73,458910000.0
2007-11-21 20:50:00,74.743,74.809,74.743,74.795,383450000.0
2007-11-21 20:55:00,74.806,74.85,74.783,74.79,451400000.0
2007-11-21 21:00:00,74.819,74.835,74.799,74.834,413490000.0
2007-11-21 21:05:00,74.798,74.826,74.76,74.826,569570000.0
2007-11-21 21:10:00,74.793,74.837,74.777,74.792,596400000.0
2007-11-21 21:15:00,74.827,74.827,74.764,74.806,454900000.0
2007-11-21 21:20:00,74.833,74.855,74.803,74.829,433690000.0
2007-11-21 21:25:00,74.854,74.89,74.82,74.877,457970000.0
2007-11-21 21:30:00,74.858,74.949,74.857,74.949,400320000.0
2007-11-21 21:35:00,74.918,74.964,74.912,74.917,370830000.0
2007-11-21 21:40:00,74.93,74.953,74.913,74.937,346340000.0
2007-11-21 21:45:00,74.936,75.023,74.896,74.97,429610000.0
2007-11-21 21:50:00,74.986,75.013,74.957,75.003,533380000.0
2007-11-21 21:55:00,74.992,75.012,74.936,74.965,401810000.0
2007-11-21 22:00:00,75.003,75.042,74.957,75.019,342920000.0
2007-11-21 22:05:00,75.035,75.108,75.035,75.054,423870000.0
2007-11-21 22:10:00,75.036,75.041,74.975,74.987,468030000.0
2007-11-21 22:15:00,75.026,75.026,74.89,74.906,377470000.0
2007-11-21 22:20:00,74.897,74.94,74.868,74.931,470810000.0
2007-11-21 22:25:00,74.919,74.923,74.874,74.874,311330000.0
2007-11-21 22:30:00,74.905,74.905,74.811,74.847,369660000.0
2007-11-21 22:35:00,74.84,74.863,74.739,74.794,334360000.0
2007-11-21 22:40:00,74.801,74.802,74.741,74.802,384870000.0
2007-11-21 22:45:00,74.81,74.81,74.773,74.79,255780000.0
2007-11-21 22:50:00,74.771,74.807,74.686,74.72,184430000.0
2007-11-21 22:55:00,74.732,74.747,74.67,74.677,312000000.0
2007-11-21 23:00:00,74.704,74.72,74.634,74.682,383900000.0
2007-11-21 23:05:00,74.67,74.699,74.615,74.617,224080000.0
2007-11-21 23:10:00,74.598,74.615,74.56,74.584,185550000.0
2007-11-21 23:15:00,74.613,74.637,74.539,74.545,232300000.0
2007-11-21 23:20:00,74.546,74.583,74.534,74.565,156140000.0
2007-11-21 23:25:00,74.584,74.656,74.584,74.613,366800000.0
2007-11-21 23:30:00,74.637,74.637,74.58,74.59,321390000.0
2007-11-21 23:35:00,74.597,74.626,74.527,74.53,369190000.0
2007-11-21 23:40:00,74.535,74.595,74.513,74.587,468060000.0
2007-11-21 23:45:00,74.614,74.7,74.58,74.7,435040000.0
2007-11-21 23:50:00,74.619,74.733,74.574,74.574,392430000.0
2007-11-21 23:55:00,74.559,74.602,74.558,74.588,357800000.0
2007-11-22 00:00:00,74.648,74.71,74.638,74.696,322370000.0
2007-11-22 00:05:00,74.691,74.743,74.691,74.723,290910000.0
2007-11-22 00:10:00,74.709,74.736,74.696,74.71,396490000.0
2007-11-22 00:15:00,74.742,74.742,74.66,74.697,209050000.0
2007-11-22 00:20:00,74.696,74.698,74.654,74.676,198860000.0
2007-11-22 00:25:00,74.671,74.717,74.671,74.695,397620000.0
2007-11-22 00:30:00,74.737,74.764,74.693,74.733,186020000.0
2007-11-22 00:35:00,74.744,74.787,74.744,74.767,184500000.0
2007-11-22 00:40:00,74.755,74.784,74.74,74.751,351400000.0
2007-11-22 00:45:00,74.793,74.793,74.757,74.768,228120000.0
2007-11-22 00:50:00,74.778,74.793,74.706,74.759,232190000.0
2007-11-22 00:55:00,74.772,74.783,74.701,74.709,533990000.0
2007-11-22 01:00:00,74.744,74.744,74.69,74.69,150010000.0
2007-11-22 01:05:00,74.729,74.756,74.707,74.75,158250000.0
2007-11-22 01:10:00,74.686,74.693,74.644,74.648,398990000.0
2007-11-22 01:15:00,74.643,74.684,74.636,74.638,307200000.0
2007-11-22 01:20:00,74.648,74.704,74.64,74.659,178390000.0
2007-11-22 01:25:00,74.656,74.716,74.64,74.641,395980000.0
2007-11-22 01:30:00,74.675,74.708,74.646,74.693,209670000.0
2007-11-22 01:35:00,74.676,74.705,74.629,74.629,382470000.0
2007-11-22 01:40:00,74.622,74.661,74.62,74.637,366010000.0
2007-11-22 01:45:00,74.675,74.675,74.629,74.646,481520000.0
2007-11-22 01:50:00,74.638,74.668,74.606,74.606,655430000.0
2007-11-22 01:55:00,74.602,74.602,74.53,74.539,351150000.0
2007-11-22 02:00:00,74.512,74.512,74.46,74.466,419660000.0
2007-11-22 02:05:00,74.479,74.547,74.474,74.535,650220000.0
2007-11-22 02:10:00,74.541,74.576,74.529,74.56,442650000.0
2007-11-22 02:15:00,74.581,74.611,74.537,74.556,416790000.0
2007-11-22 02:20:00,74.571,74.612,74.537,74.568,540490000.0
2007-11-22 02:25:00,74.552,74.588,74.53,74.53,434460000.0
2007-11-22 02:30:00,74.566,74.589,74.529,74.555,486420000.0
2007-11-22 02:35:00,74.548,74.629,74.543,74.598,548800000.0
2007-11-22 02:40:00,74.613,74.676,74.609,74.66,613650000.0
2007-11-22 02:45:00,74.658,74.696,74.636,74.648,324430000.0
2007-11-22 02:50:00,74.655,74.675,74.605,74.639,523050000.0
2007-11-22 02:55:00,74.631,74.647,74.622,74.641,211080000.0
2007-11-22 03:00:00,74.608,74.62,74.607,74.609,193330000.0
2007-11-22 03:05:00,74.626,74.656,74.621,74.649,236320000.0
2007-11-22 03:10:00,74.655,74.657,74.628,74.629,233920000.0
2007-11-22 03:15:00,74.647,74.647,74.629,74.631,87780000.0
2007-11-22 03:20:00,74.676,74.676,74.611,74.65,410210000.0
2007-11-22 03:25:00,74.613,74.664,74.613,74.626,440470000.0
2007-11-22 03:30:00,74.651,74.675,74.635,74.648,175490000.0
2007-11-22 03:35:00,74.641,74.698,74.641,74.679,435700000.0
2007-11-22 03:40:00,74.67,74.732,74.67,74.725,581240000.0
2007-11-22 03:45:00,74.763,74.763,74.692,74.708,553270000.0
2007-11-22 03:50:00,74.721,74.755,74.675,74.705,496460000.0
2007-11-22 03:55:00,74.7,74.795,74.7,74.772,439320000.0
2007-11-22 04:00:00,74.815,74.82,74.764,74.775,506780000.0
2007-11-22 04:05:00,74.781,74.831,74.748,74.771,365420000.0
2007-11-22 04:10:00,74.764,74.803,74.752,74.769,353490000.0
2007-11-22 04:15:00,74.794,74.823,74.766,74.823,352610000.0
2007-11-22 04:20:00,74.806,74.838,74.778,74.816,592200000.0
2007-11-22 04:25:00,74.806,74.86,74.785,74.805,403700000.0
2007-11-22 04:30:00,74.801,74.803,74.736,74.803,346180000.0
2007-11-22 04:35:00,74.784,74.811,74.766,74.772,344800000.0
2007-11-22 04:40:00,74.778,74.836,74.771,74.802,249100000.0
2007-11-22 04:45:00,74.824,74.86,74.795,74.848,478090000.0
2007-11-22 04:50:00,74.841,74.872,74.812,74.841,543440000.0
2007-11-22 04:55:00,74.819,74.844,74.793,74.822,368310000.0
2007-11-22 05:00:00,74.848,74.848,74.807,74.813,258650000.0
2007-11-22 05:05:00,74.836,74.836,74.774,74.782,288780000.0
2007-11-22 05:10:00,74.787,74.815,74.771,74.778,298820000.0
2007-11-22 05:15:00,74.814,74.915,74.785,74.915,389650000.0
2007-11-22 05:20:00,74.883,74.914,74.865,74.891,306830000.0
2007-11-22 05:25:00,74.862,74.993,74.862,74.993,362130000.0
2007-11-22 05:30:00,74.99,74.99,74.918,74.961,501390000.0
2007-11-22 05:35:00,74.928,74.953,74.845,74.896,501890000.0
2007-11-22 05:40:00,74.854,74.934,74.854,74.914,548130000.0
2007-11-22 05:45:00,74.921,74.963,74.884,74.963,418700000.0
2007-11-22 05:50:00,74.958,75.054,74.928,75.02,289650000.0
2007-11-22 05:55:00,75.009,75.042,74.987,75.019,380150000.0
2007-11-22 06:00:00,75.008,75.188,74.994,75.116,375020000.0
2007-11-22 06:05:00,75.134,75.173,75.088,75.112,351420000.0
2007-11-22 06:10:00,75.121,75.167,75.099,75.118,307930000.0
2007-11-22 06:15:00,75.142,75.163,75.072,75.108,484440000.0
2007-11-22 06:20:00,75.09,75.109,75.051,75.051,545990000.0
2007-11-22 06:25:00,75.057,75.081,75.025,75.038,505900000.0
2007-11-22 06:30:00,75.063,75.08,74.983,75.0,442190000.0
2007-11-22 06:35:00,75.02,75.044,74.995,75.009,439580000.0
2007-11-22 06:40:00,75.014,75.042,74.984,74.984,415500000.0
2007-11-22 06:45:00,75.0,75.05,74.984,75.035,356930000.0
2007-11-22 06:50:00,75.014,75.049,74.994,75.023,422090000.0
2007-11-22 06:55:00,74.988,75.039,74.988,75.03,228030000.0
2007-11-22 07:00:00,75.042,75.045,75.002,75.019,274310000.0
2007-11-22 07:05:00,75.015,75.074,75.005,75.074,417960000.0
2007-11-22 07:10:00,75.033,75.084,75.026,75.084,245050000.0
2007-11-22 07:15:00,75.101,75.133,75.068,75.116,458830000.0
2007-11-22 07:20:00,75.094,75.168,75.094,75.12,507710000.0
2007-11-22 07:25:00,75.112,75.148,75.065,75.094,489020000.0
2007-11-22 07:30:00,75.119,75.119,75.008,75.018,549810000.0
2007-11-22 07:35:00,75.01,75.069,75.01,75.035,297410000.0
2007-11-22 07:40:00,75.036,75.078,74.992,74.992,441000000.0
2007-11-22 07:45:00,75.017,75.11,75.014,75.106,450750000.0
2007-11-22 07:50:00,75.092,75.144,75.088,75.1,356110000.0
2007-11-22 07:55:00,75.138,75.14,75.054,75.054,371150000.0
2007-11-22 08:00:00,75.104,75.138,75.067,75.132,431860000.0
2007-11-22 08:05:00,75.114,75.13,75.086,75.095,317330000.0
2007-11-22 08:10:00,75.105,75.139,75.091,75.102,320290000.0
2007-11-22 08:15:00,75.139,75.139,74.989,75.023,302250000.0
2007-11-22 08:20:00,75.012,75.079,74.971,75.058,447390000.0
2007-11-22 08:25:00,75.05,75.083,75.019,75.019,344400000.0
2007-11-22 08:30:00,75.03,75.068,74.957,74.995,270650000.0
2007-11-22 08:35:00,74.991,75.037,74.982,75.031,517630000.0
2007-11-22 08:40:00,74.998,75.031,74.992,75.014,233280000.0
2007-11-22 08:45:00,75.02,75.02,74.903,74.927,326000000.0
2007-11-22 08:50:00,74.901,74.943,74.816,74.821,574750000.0
2007-11-22 08:55:00,74.826,74.865,74.79,74.865,418980000.0
2007-11-22 09:00:00,74.858,74.889,74.849,74.866,247510000.0
2007-11-22 09:05:00,74.86,74.924,74.86,74.883,425260000.0
2007-11-22 09:10:00,74.897,74.91,74.823,74.828,342250000.0
2007-11-22 09:15:00,74.864,74.91,74.825,74.893,335580000.0
2007-11-22 09:20:00,74.933,74.949,74.864,74.864,420130000.0
2007-11-22 09:25:00,74.85,74.906,74.828,74.849,240120000.0
2007-11-22 09:30:00,74.817,74.885,74.817,74.843,438030000.0
2007-11-22 09:35:00,74.85,74.891,74.8,74.841,495100000.0
2007-11-22 09:40:00,74.827,74.891,74.807,74.868,465900000.0
2007-11-22 09:45:00,74.869,74.886,74.829,74.829,543830000.0
2007-11-22 09:50:00,74.843,74.958,74.843,74.958,291570000.0
2007-11-22 09:55:00,74.946,74.989,74.925,74.962,568280000.0
2007-11-22 10:00:00,74.972,74.992,74.949,74.975,402090000.0
2007-11-22 10:05:00,74.973,75.026,74.961,74.996,423010000.0
2007-11-22 10:10:00,74.969,75.08,74.965,75.08,442140000.0
2007-11-22 10:15:00,75.083,75.085,75.0,75.064,410150000.0
2007-11-22 10:20:00,75.088,75.088,75.012,75.039,432620000.0
2007-11-22 10:25:00,75.009,75.038,74.975,75.027,485340000.0
2007-11-22 10:30:00,75.04,75.043,74.961,74.976,317360000.0
2007-11-22 10:35:00,75.004,75.033,74.94,74.944,362790000.0
2007-11-22 10:40:00,74.955,74.98,74.912,74.928,337240000.0
2007-11-22 10:45:00,74.914,74.945,74.831,74.859,352730000.0
2007-11-22 10:50:00,74.857,74.939,74.835,74.866,454060000.0
2007-11-22 10:55:00,74.883,74.927,74.838,74.86,208780000.0
2007-11-22 11:00:00,74.895,74.908,74.854,74.892,297720000.0
2007-11-22 11:05:00,74.884,74.918,74.847,74.913,312230000.0
2007-11-22 11:10:00,74.884,74.942,74.883,74.918,390970000.0
2007-11-22 11:15:00,74.906,74.938,74.872,74.903,187370000.0
2007-11-22 11:20:00,74.925,74.932,74.891,74.9,241620000.0
2007-11-22 11:25:00,74.909,74.932,74.857,74.858,254250000.0
2007-11-22 11:30:00,74.915,74.924,74.852,74.882,309430000.0
2007-11-22 11:35:00,74.861,74.925,74.848,74.915,295890000.0
2007-11-22 11:40:00,74.923,74.933,74.881,74.897,386330000.0
2007-11-22 11:45:00,74.916,74.958,74.883,74.945,458110000.0
2007-11-22 11:50:00,74.937,74.962,74.879,74.898,436570000.0
2007-11-22 11:55:00,74.88,74.93,74.88,74.905,392170000.0
2007-11-22 12:00:00,74.935,74.939,74.874,74.913,405050000.0
2007-11-22 12:05:00,74.894,74.938,74.882,74.93,491030000.0
2007-11-22 12:10:00,74.906,74.946,74.89,74.911,268310000.0
2007-11-22 12:15:00,74.953,74.953,74.888,74.915,403710000.0
2007-11-22 12:20:00,74.905,74.96,74.876,74.937,331120000.0
2007-11-22 12:25:00,74.955,74.987,74.909,74.953,265290000.0
2007-11-22 12:30:00,74.965,74.986,74.918,74.932,454330000.0
2007-11-22 12:35:00,74.942,74.973,74.907,74.93,333330000.0
2007-11-22 12:40:00,74.898,74.923,74.876,74.876,238790000.0
2007-11-22 12:45:00,74.888,74.922,74.822,74.862,483450000.0
2007-11-22 12:50:00,74.893,74.893,74.835,74.835,327850000.0
2007-11-22 12:55:00,74.84,74.893,74.838,74.891,237180000.0
2007-11-22 13:00:00,74.848,74.894,74.81,74.85,463640000.0
2007-11-22 13:05:00,74.833,74.878,74.815,74.825,526310000.0
2007-11-22 13:10:00,74.838,74.883,74.818,74.881,348120000.0
2007-11-22 13:15:00,74.892,74.894,74.846,74.887,448830000.0
2007-11-22 13:20:00,74.869,74.891,74.822,74.857,339490000.0
2007-11-22 13:25:00,74.863,74.879,74.83,74.842,362740000.0
2007-11-22 13:30:00,74.874,74.89,74.833,74.864,307520000.0
2007-11-22 13:35:00,74.837,74.892,74.837,74.863,281800000.0
2007-11-22 13:40:00,74.849,74.88,74.814,74.857,382020000.0
2007-11-22 13:45:00,74.856,74.873,74.833,74.855,372180000.0
2007-11-22 13:50:00,74.866,74.878,74.835,74.872,254970000.0
2007-11-22 13:55:00,74.866,74.866,74.82,74.853,534630000.0
2007-11-22 14:00:00,74.852,74.87,74.81,74.83,415180000.0
2007-11-22 14:05:00,74.822,74.87,74.82,74.833,315360000.0
2007-11-22 14:10:00,74.867,74.87,74.813,74.825,466860000.0
2007-11-22 14:15:00,74.851,74.851,74.806,74.809,641870000.0
2007-11-22 14:20:00,74.84,74.842,74.802,74.828,326840000.0
2007-11-22 14:25:00,74.823,74.868,74.807,74.807,155420000.0
2007-11-22 14:30:00,74.835,74.893,74.807,74.883,321830000.0
2007-11-22 14:35:00,74.839,74.886,74.826,74.826,355780000.0
2007-11-22 14:40:00,74.827,74.864,74.803,74.81,334920000.0
2007-11-22 14:45:00,74.825,74.902,74.825,74.877,240590000.0
2007-11-22 14:50:00,74.882,74.882,74.841,74.866,355030000.0
2007-11-22 14:55:00,74.832,74.873,74.831,74.873,555570000.0
2007-11-22 15:00:00,74.881,74.904,74.838,74.873,423540000.0
2007-11-22 15:05:00,74.886,74.889,74.834,74.84,562100000.0
2007-11-22 15:10:00,74.85,74.89,74.841,74.841,317580000.0
2007-11-22 15:15:00,74.869,74.894,74.843,74.865,366780000.0
2007-11-22 15:20:00,74.852,74.899,74.833,74.835,356910000.0
2007-11-22 15:25:00,74.821,74.852,74.807,74.846,463060000.0
2007-11-22 15:30:00,74.865,74.865,74.801,74.833,267610000.0
2007-11-22 15:35:00,74.845,74.876,74.818,74.85,320720000.0
2007-11-22 15:40:00,74.84,74.877,74.833,74.859,420680000.0
2007-11-22 15:45:00,74.869,74.869,74.8,74.8,455770000.0
2007-11-22 15:50:00,74.812,74.861,74.811,74.841,369530000.0
2007-11-22 15:55:00,74.83,74.886,74.83,74.84,366730000.0
2007-11-22 16:00:00,74.898,74.898,74.836,74.883,380900000.0
2007-11-22 16:05:00,74.863,74.932,74.836,74.836,397770000.0
2007-11-22 16:10:00,74.841,74.896,74.832,74.84,349480000.0
2007-11-22 16:15:00,74.878,74.878,74.821,74.828,310560000.0
2007-11-22 16:20:00,74.837,74.884,74.827,74.843,522910000.0
2007-11-22 16:25:00,74.832,74.892,74.832,74.866,574100000.0
2007-11-22 16:30:00,74.856,74.879,74.833,74.847,546560000.0
2007-11-22 16:35:00,74.897,74.897,74.843,74.88,252390000.0
2007-11-22 16:40:00,74.871,74.891,74.837,74.883,174180000.0
2007-11-22 16:45:00,74.909,74.909,74.841,74.895,360260000.0
2007-11-22 16:50:00,74.886,74.909,74.853,74.872,422380000.0
2007-11-22 16:55:00,74.865,74.893,74.837,74.848,571050000.0
2007-11-22 17:00:00,74.814,74.894,74.814,74.861,454370000.0
2007-11-22 17:05:00,74.882,74.903,74.852,74.896,175870000.0
2007-11-22 17:10:00,74.859,74.889,74.81,74.817,332310000.0
2007-11-22 17:15:00,74.837,74.868,74.793,74.793,373370000.0
2007-11-22 17:20:00,74.803,74.841,74.795,74.825,344330000.0
2007-11-22 17:25:00,74.834,74.834,74.791,74.825,374770000.0
2007-11-22 17:30:00,74.833,74.833,74.762,74.803,437930000.0
2007-11-22 17:35:00,74.766,74.853,74.755,74.829,187160000.0
2007-11-22 17:40:00,74.822,74.845,74.798,74.834,362550000.0
2007-11-22 17:45:00,74.843,74.861,74.803,74.811,601910000.0
2007-11-22 17:50:00,74.834,74.863,74.805,74.863,377130000.0
2007-11-22 17:55:00,74.829,74.858,74.78,74.813,392050000.0
2007-11-22 18:00:00,74.78,74.819,74.719,74.727,391620000.0
2007-11-22 18:05:00,74.719,74.8,74.711,74.772,358420000.0
2007-11-22 18:10:00,74.76,74.79,74.724,74.767,360790000.0
2007-11-22 18:15:00,74.774,74.822,74.74,74.784,380810000.0
2007-11-22 18:20:00,74.783,74.801,74.727,74.777,269110000.0
2007-11-22 18:25:00,74.754,74.773,74.735,74.769,480540000.0
2007-11-22 18:30:00,74.764,74.764,74.726,74.743,291270000.0
2007-11-22 18:35:00,74.709,74.769,74.699,74.768,367010000.0
2007-11-22 18:40:00,74.715,74.802,74.715,74.802,404720000.0
2007-11-22 18:45:00,74.8,74.825,74.753,74.813,320390000.0
2007-11-22 18:50:00,74.808,74.841,74.782,74.817,578740000.0
2007-11-22 18:55:00,74.8,74.846,74.765,74.839,556570000.0
2007-11-22 19:00:00,74.803,74.834,74.732,74.829,494110000.0
2007-11-22 19:05:00,74.801,74.821,74.763,74.78,359530000.0
2007-11-22 19:10:00,74.794,74.8,74.758,74.799,309380000.0
2007-11-22 19:15:00,74.797,74.802,74.752,74.752,524470000.0
2007-11-22 19:20:00,74.785,74.812,74.721,74.767,526450000.0
2007-11-22 19:25:00,74.757,74.792,74.725,74.747,307870000.0
2007-11-22 19:30:00,74.746,74.771,74.704,74.748,434700000.0
2007-11-22 19:35:00,74.742,74.793,74.726,74.726,246070000.0
2007-11-22 19:40:00,74.734,74.773,74.706,74.746,470320000.0
2007-11-22 19:45:00,74.759,74.759,74.701,74.733,322920000.0
2007-11-22 19:50:00,74.709,74.742,74.69,74.717,496670000.0
2007-11-22 19:55:00,74.708,74.751,74.662,74.694,561880000.0
2007-11-22 20:00:00,74.715,74.715,74.652,74.682,380380000.0
2007-11-22 20:05:00,74.683,74.73,74.657,74.73,516390000.0
2007-11-22 20:10:00,74.677,74.764,74.677,74.759,139510000.0
2007-11-22 20:15:00,74.729,74.741,74.682,74.704,477850000.0
2007-11-22 20:20:00,74.696,74.728,74.646,74.659,397330000.0
2007-11-22 20:25:00,74.668,74.691,74.658,74.68,290410000.0
2007-11-22 20:30:00,74.691,74.7,74.652,74.699,312880000.0
2007-11-22 20:35:00,74.726,74.726,74.682,74.718,227110000.0
2007-11-22 20:40:00,74.681,74.747,74.672,74.68,229420000.0
2007-11-22 20:45:00,74.724,74.724,74.678,74.705,346160000.0
2007-11-22 20:50:00,74.746,74.747,74.705,74.717,221280000.0
2007-11-22 20:55:00,74.745,74.745,74.692,74.722,104080000.0
2007-11-22 21:00:00,74.722,74.753,74.695,74.731,412060000.0
2007-11-22 21:05:00,74.732,74.811,74.718,74.751,595400000.0
2007-11-22 21:10:00,74.716,74.789,74.697,74.737,639380000.0
2007-11-22 21:15:00,74.748,74.819,74.722,74.749,462490000.0
2007-11-22 21:20:00,74.722,74.831,74.705,74.755,389620000.0
2007-11-22 21:25:00,74.756,74.76,74.728,74.737,244250000.0
2007-11-22 21:30:00,74.844,74.846,74.78,74.781,125190000.0
2007-11-22 21:35:00,74.739,74.823,74.738,74.753,362770000.0
2007-11-22 21:40:00,74.731,74.816,74.731,74.732,301730000.0
2007-11-22 21:45:00,74.774,74.78,74.734,74.748,274820000.0
2007-11-22 21:50:00,74.776,74.818,74.766,74.81,216770000.0
2007-11-22 21:55:00,74.747,74.777,74.738,74.766,183910000.0
2007-11-22 22:00:00,74.785,74.785,74.745,74.768,155620000.0
2007-11-22 22:05:00,74.766,74.79,74.755,74.756,234140000.0
2007-11-22 22:10:00,74.738,74.773,74.736,74.748,402730000.0
2007-11-22 22:15:00,74.788,74.788,74.749,74.781,350560000.0
2007-11-22 22:20:00,74.74,74.779,74.74,74.746,277010000.0
2007-11-22 22:25:00,74.748,74.784,74.747,74.749,179910000.0
2007-11-22 22:30:00,74.785,74.785,74.725,74.728,327260000.0
2007-11-22 22:35:00,74.737,74.776,74.73,74.769,225310000.0
2007-11-22 22:40:00,74.746,74.786,74.744,74.78,91100000.0
2007-11-22 22:45:00,74.753,74.796,74.749,74.791,198300000.0
2007-11-22 22:50:00,74.777,74.785,74.751,74.772,141470000.0
2007-11-22 22:55:00,74.787,74.81,74.768,74.777,204540000.0
2007-11-22 23:00:00,74.805,74.808,74.766,74.778,281980000.0
2007-11-22 23:05:00,74.815,74.818,74.786,74.81,232160000.0
2007-11-22 23:10:00,74.806,74.806,74.8,74.8,29940000.0
2007-11-22 23:15:00,74.814,74.814,74.76,74.771,160460000.0
2007-11-22 23:20:00,74.785,74.799,74.781,74.79,293140000.0
2007-11-22 23:25:00,74.813,74.813,74.757,74.759,231940000.0
2007-11-22 23:30:00,74.798,74.798,74.752,74.752,132330000.0
2007-11-22 23:35:00,74.784,74.784,74.692,74.726,298910000.0
2007-11-22 23:40:00,74.717,74.747,74.716,74.738,202430000.0
2007-11-22 23:45:00,74.745,74.748,74.698,74.713,326760000.0
2007-11-22 23:50:00,74.697,74.733,74.68,74.701,402210000.0
2007-11-22 23:55:00,74.686,74.727,74.684,74.698,353290000.0
2007-11-23 00:00:00,74.729,74.729,74.683,74.683,268690000.0
2007-11-23 00:05:00,74.717,74.717,74.654,74.69,204630000.0
2007-11-23 00:10:00,74.668,74.722,74.658,74.713,391090000.0
2007-11-23 00:15:00,74.752,74.752,74.696,74.716,304360000.0
2007-11-23 00:20:00,74.753,74.779,74.716,74.731,199000000.0
2007-11-23 00:25:00,74.735,74.777,74.734,74.744,388890000.0
2007-11-23 00:30:00,74.793,74.799,74.762,74.789,180720000.0
2007-11-23 00:35:00,74.797,74.805,74.767,74.774,265310000.0
2007-11-23 00:40:00,74.761,74.803,74.758,74.768,327750000.0
2007-11-23 00:45:00,74.806,74.81,74.748,74.748,240830000.0
2007-11-23 00:50:00,74.773,74.776,74.743,74.77,150680000.0
2007-11-23 00:55:00,74.747,74.79,74.738,74.746,547390000.0
2007-11-23 01:00:00,74.784,74.784,74.739,74.746,140970000.0
2007-11-23 01:05:00,74.729,74.779,74.726,74.77,216080000.0
2007-11-23 01:10:00,74.756,74.756,74.749,74.75,98280000.0
2007-11-23 01:15:00,74.766,74.766,74.739,74.739,140350000.0
2007-11-23 01:20:00,74.766,74.774,74.737,74.737,256450000.0
2007-11-23 01:25:00,74.733,74.762,74.696,74.728,313750000.0
2007-11-23 01:30:00,74.763,74.763,74.681,74.681,199060000.0
2007-11-23 01:35:00,74.687,74.733,74.687,74.705,282950000.0
2007-11-23 01:40:00,74.723,74.724,74.695,74.697,241330000.0
2007-11-23 01:45:00,74.733,74.77,74.705,74.711,376120000.0
2007-11-23 01:50:00,74.718,74.762,74.711,74.747,523200000.0
2007-11-23 01:55:00,74.712,74.743,74.69,74.699,353620000.0
2007-11-23 02:00:00,74.723,74.743,74.685,74.708,421380000.0
2007-11-23 02:05:00,74.698,74.744,74.696,74.703,552740000.0
2007-11-23 02:10:00,74.703,74.745,74.681,74.69,439680000.0
2007-11-23 02:15:00,74.723,74.732,74.68,74.691,340030000.0
2007-11-23 02:20:00,74.698,74.763,74.691,74.747,663400000.0
2007-11-23 02:25:00,74.706,74.755,74.706,74.718,252350000.0
2007-11-23 02:30:00,74.752,74.83,74.735,74.817,505790000.0
2007-11-23 02:35:00,74.826,74.877,74.819,74.871,553540000.0
2007-11-23 02:40:00,74.851,74.876,74.826,74.827,493000000.0
2007-11-23 02:45:00,74.871,74.871,74.824,74.845,311470000.0
2007-11-23 02:50:00,74.883,74.903,74.843,74.873,415930000.0
2007-11-23 02:55:00,74.859,74.903,74.852,74.872,370980000.0
2007-11-23 03:00:00,74.894,74.901,74.79,74.79,445610000.0
2007-11-23 03:05:00,74.797,74.83,74.754,74.789,282620000.0
2007-11-23 03:10:00,74.773,74.832,74.773,74.826,313230000.0
2007-11-23 03:15:00,74.849,74.849,74.8,74.847,415980000.0
2007-11-23 03:20:00,74.838,74.881,74.789,74.853,657610000.0
2007-11-23 03:25:00,74.842,74.874,74.827,74.86,356530000.0
2007-11-23 03:30:00,74.887,74.887,74.758,74.772,109730000.0
2007-11-23 03:35:00,74.784,74.857,74.778,74.845,420080000.0
2007-11-23 03:40:00,74.839,74.883,74.806,74.811,597400000.0
2007-11-23 03:45:00,74.839,74.839,74.645,74.645,555490000.0
2007-11-23 03:50:00,74.646,74.666,74.584,74.626,507190000.0
2007-11-23 03:55:00,74.613,74.626,74.584,74.609,421510000.0
2007-11-23 04:00:00,74.602,74.719,74.586,74.697,527880000.0
2007-11-23 04:05:00,74.732,74.732,74.643,74.658,346890000.0
2007-11-23 04:10:00,74.646,74.712,74.628,74.687,354820000.0
2007-11-23 04:15:00,74.694,74.706,74.656,74.687,478560000.0
2007-11-23 04:20:00,74.703,74.731,74.678,74.69,642360000.0
2007-11-23 04:25:00,74.675,74.717,74.674,74.716,370480000.0
2007-11-23 04:30:00,74.709,74.712,74.542,74.583,345940000.0
2007-11-23 04:35:00,74.586,74.633,74.563,74.61,353650000.0
2007-11-23 04:40:00,74.604,74.673,74.587,74.595,231280000.0
2007-11-23 04:45:00,74.601,74.634,74.513,74.585,474320000.0
2007-11-23 04:50:00,74.601,74.61,74.542,74.561,526920000.0
2007-11-23 04:55:00,74.578,74.592,74.545,74.587,361910000.0
2007-11-23 05:00:00,74.603,74.649,74.562,74.625,466440000.0
2007-11-23 05:05:00,74.593,74.662,74.593,74.646,357190000.0
2007-11-23 05:10:00,74.609,74.647,74.605,74.612,379630000.0
2007-11-23 05:15:00,74.655,74.685,74.607,74.662,407040000.0
2007-11-23 05:20:00,74.65,74.682,74.622,74.622,296800000.0
2007-11-23 05:25:00,74.632,74.691,74.632,74.678,369940000.0
2007-11-23 05:30:00,74.69,74.701,74.649,74.659,520580000.0
2007-11-23 05:35:00,74.647,74.691,74.615,74.615,500020000.0
2007-11-23 05:40:00,74.633,74.654,74.611,74.611,538570000.0
2007-11-23 05:45:00,74.645,74.654,74.575,74.58,428850000.0
2007-11-23 05:50:00,74.606,74.606,74.548,74.561,286940000.0
2007-11-23 05:55:00,74.535,74.552,74.499,74.552,380860000.0
2007-11-23 06:00:00,74.557,74.608,74.538,74.568,390510000.0
2007-11-23 06:05:00,74.559,74.597,74.525,74.525,367450000.0
2007-11-23 06:10:00,74.527,74.552,74.445,74.476,289360000.0
2007-11-23 06:15:00,74.465,74.465,74.373,74.396,501870000.0
2007-11-23 06:20:00,74.36,74.473,74.36,74.441,552340000.0
2007-11-23 06:25:00,74.446,74.47,74.364,74.398,522050000.0
2007-11-23 06:30:00,74.414,74.469,74.377,74.427,457530000.0
2007-11-23 06:35:00,74.438,74.488,74.434,74.481,422920000.0
2007-11-23 06:40:00,74.493,74.518,74.436,74.487,414570000.0
2007-11-23 06:45:00,74.485,74.495,74.449,74.478,385210000.0
2007-11-23 06:50:00,74.471,74.502,74.438,74.48,422100000.0
2007-11-23 06:55:00,74.492,74.517,74.458,74.473,286900000.0
2007-11-23 07:00:00,74.494,74.494,74.435,74.472,345060000.0
2007-11-23 07:05:00,74.46,74.508,74.439,74.479,428680000.0
2007-11-23 07:10:00,74.443,74.54,74.443,74.515,244520000.0
2007-11-23 07:15:00,74.544,74.569,74.485,74.53,460550000.0
2007-11-23 07:20:00,74.551,74.554,74.515,74.539,515200000.0
2007-11-23 07:25:00,74.512,74.562,74.501,74.529,496680000.0
2007-11-23 07:30:00,74.561,74.608,74.544,74.608,547520000.0
2007-11-23 07:35:00,74.615,74.689,74.61,74.663,291280000.0
2007-11-23 07:40:00,74.66,74.69,74.639,74.659,527660000.0
2007-11-23 07:45:00,74.653,74.686,74.616,74.635,437430000.0
2007-11-23 07:50:00,74.651,74.741,74.639,74.693,374790000.0
2007-11-23 07:55:00,74.678,74.699,74.633,74.676,363830000.0
2007-11-23 08:00:00,74.707,74.707,74.621,74.667,419760000.0
2007-11-23 08:05:00,74.688,74.712,74.638,74.682,309030000.0
2007-11-23 08:10:00,74.693,74.721,74.607,74.626,330620000.0
2007-11-23 08:15:00,74.653,74.697,74.617,74.623,292160000.0
2007-11-23 08:20:00,74.612,74.674,74.606,74.633,442290000.0
2007-11-23 08:25:00,74.639,74.66,74.592,74.616,344040000.0
2007-11-23 08:30:00,74.632,74.632,74.562,74.568,281250000.0
2007-11-23 08:35:00,74.577,74.641,74.567,74.609,534880000.0
2007-11-23 08:40:00,74.625,74.704,74.625,74.634,224040000.0
2007-11-23 08:45:00,74.641,74.702,74.616,74.702,341830000.0
2007-11-23 08:50:00,74.666,74.703,74.663,74.667,578330000.0
2007-11-23 08:55:00,74.691,74.745,74.655,74.709,415230000.0
2007-11-23 09:00:00,74.735,74.735,74.628,74.646,370530000.0
2007-11-23 09:05:00,74.634,74.681,74.575,74.575,417720000.0
2007-11-23 09:10:00,74.579,74.685,74.576,74.675,350910000.0
2007-11-23 09:15:00,74.666,74.689,74.628,74.671,283390000.0
2007-11-23 09:20:00,74.657,74.672,74.624,74.67,424800000.0
2007-11-23 09:25:00,74.643,74.676,74.621,74.676,236810000.0
2007-11-23 09:30:00,74.71,74.71,74.641,74.648,433390000.0
2007-11-23 09:35:00,74.644,74.662,74.577,74.612,483870000.0
2007-11-23 09:40:00,74.625,74.667,74.574,74.624,478290000.0
2007-11-23 09:45:00,74.644,74.675,74.597,74.646,543330000.0
2007-11-23 09:50:00,74.63,74.678,74.598,74.636,295000000.0
2007-11-23 09:55:00,74.614,74.658,74.596,74.652,551270000.0
2007-11-23 10:00:00,74.675,74.729,74.653,74.706,405820000.0
2007-11-23 10:05:00,74.703,74.749,74.653,74.671,409620000.0
2007-11-23 10:10:00,74.68,74.736,74.622,74.665,446470000.0
2007-11-23 10:15:00,74.689,74.713,74.618,74.648,392390000.0
2007-11-23 10:20:00,74.656,74.746,74.649,74.709,447500000.0
2007-11-23 10:25:00,74.722,74.895,74.716,74.82,492420000.0
2007-11-23 10:30:00,74.821,74.837,74.753,74.781,314560000.0
2007-11-23 10:35:00,74.803,74.891,74.798,74.891,363120000.0
2007-11-23 10:40:00,74.857,74.902,74.813,74.844,351590000.0
2007-11-23 10:45:00,74.858,74.874,74.791,74.837,341750000.0
2007-11-23 10:50:00,74.855,74.87,74.816,74.87,454870000.0
2007-11-23 10:55:00,74.853,74.902,74.843,74.887,211110000.0
2007-11-23 11:00:00,74.901,74.975,74.867,74.915,324730000.0
2007-11-23 11:05:00,74.913,75.003,74.901,74.935,304360000.0
2007-11-23 11:10:00,74.933,74.962,74.907,74.933,390410000.0
2007-11-23 11:15:00,74.93,74.93,74.883,74.905,184990000.0
2007-11-23 11:20:00,74.886,75.113,74.886,75.113,238750000.0
2007-11-23 11:25:00,75.081,75.135,75.03,75.038,259710000.0
2007-11-23 11:30:00,75.046,75.07,74.979,75.02,324100000.0
2007-11-23 11:35:00,75.018,75.079,74.998,75.04,298860000.0
2007-11-23 11:40:00,75.059,75.059,74.976,74.999,371580000.0
2007-11-23 11:45:00,75.002,75.015,74.955,74.998,453420000.0
2007-11-23 11:50:00,74.991,75.006,74.935,74.935,445270000.0
2007-11-23 11:55:00,74.922,75.013,74.91,74.927,396290000.0
2007-11-23 12:00:00,74.931,74.982,74.918,74.928,402540000.0
2007-11-23 12:05:00,74.922,74.961,74.905,74.935,489080000.0
2007-11-23 12:10:00,74.958,74.973,74.912,74.954,228770000.0
2007-11-23 12:15:00,74.95,74.97,74.889,74.95,404610000.0
2007-11-23 12:20:00,74.926,74.971,74.79,74.791,327720000.0
2007-11-23 12:25:00,74.799,74.833,74.755,74.764,281180000.0
2007-11-23 12:30:00,74.786,74.862,74.731,74.862,461960000.0
2007-11-23 12:35:00,74.879,74.926,74.811,74.839,331700000.0
2007-11-23 12:40:00,74.846,74.863,74.766,74.78,239320000.0
2007-11-23 12:45:00,74.788,74.809,74.754,74.791,487660000.0
2007-11-23 12:50:00,74.802,74.839,74.755,74.755,338830000.0
2007-11-23 12:55:00,74.749,74.751,74.618,74.73,246270000.0
2007-11-23 13:00:00,74.747,74.829,74.691,74.829,480160000.0
2007-11-23 13:05:00,74.824,74.862,74.736,74.794,543270000.0
2007-11-23 13:10:00,74.761,74.817,74.735,74.757,339710000.0
2007-11-23 13:15:00,74.767,74.84,74.765,74.783,468230000.0
2007-11-23 13:20:00,74.789,74.84,74.749,74.756,354840000.0
2007-11-23 13:25:00,74.777,74.814,74.711,74.711,377700000.0
2007-11-23 13:30:00,74.722,74.771,74.722,74.758,402960000.0
2007-11-23 13:35:00,74.769,74.86,74.737,74.86,295470000.0
2007-11-23 13:40:00,74.855,74.859,74.755,74.784,373900000.0
2007-11-23 13:45:00,74.773,74.8,74.735,74.779,530920000.0
2007-11-23 13:50:00,74.79,74.852,74.79,74.801,505620000.0
2007-11-23 13:55:00,74.829,74.84,74.79,74.798,534020000.0
2007-11-23 14:00:00,74.792,74.822,74.784,74.801,433360000.0
2007-11-23 14:05:00,74.809,74.841,74.763,74.763,449730000.0
2007-11-23 14:10:00,74.772,74.821,74.744,74.808,441070000.0
2007-11-23 14:15:00,74.823,74.84,74.782,74.814,587150000.0
2007-11-23 14:20:00,74.845,74.877,74.809,74.853,397120000.0
2007-11-23 14:25:00,74.829,74.857,74.801,74.855,298000000.0
2007-11-23 14:30:00,74.871,74.881,74.793,74.799,292140000.0
2007-11-23 14:35:00,74.816,74.833,74.745,74.779,265240000.0
2007-11-23 14:40:00,74.786,74.819,74.75,74.798,452000000.0
2007-11-23 14:45:00,74.831,74.831,74.687,74.754,297790000.0
2007-11-23 14:50:00,74.721,74.874,74.721,74.829,440980000.0
2007-11-23 14:55:00,74.819,74.861,74.809,74.822,585550000.0
2007-11-23 15:00:00,74.868,74.893,74.807,74.878,458280000.0
2007-11-23 15:05:00,74.849,74.893,74.818,74.837,616710000.0
2007-11-23 15:10:00,74.798,74.842,74.797,74.81,414660000.0
2007-11-23 15:15:00,74.839,74.873,74.824,74.858,356200000.0
2007-11-23 15:20:00,74.851,74.871,74.778,74.792,394070000.0
2007-11-23 15:25:00,74.796,74.864,74.778,74.832,561460000.0
2007-11-23 15:30:00,74.855,74.915,74.823,74.891,484350000.0
2007-11-23 15:35:00,74.9,74.943,74.888,74.909,284310000.0
2007-11-23 15:40:00,74.897,74.925,74.886,74.915,497270000.0
2007-11-23 15:45:00,74.922,74.936,74.87,74.913,481060000.0
2007-11-23 15:50:00,74.88,74.904,74.788,74.816,380270000.0
2007-11-23 15:55:00,74.788,74.843,74.783,74.842,383750000.0
2007-11-23 16:00:00,74.849,74.885,74.804,74.885,336690000.0
2007-11-23 16:05:00,74.869,74.883,74.845,74.862,377620000.0
2007-11-23 16:10:00,74.852,74.883,74.836,74.84,343990000.0
2007-11-23 16:15:00,74.873,74.873,74.833,74.85,320980000.0
2007-11-23 16:20:00,74.857,74.858,74.786,74.812,500960000.0
2007-11-23 16:25:00,74.8,74.84,74.794,74.802,557090000.0
2007-11-23 16:30:00,74.808,74.944,74.801,74.941,525500000.0
2007-11-23 16:35:00,74.922,74.922,74.858,74.892,459940000.0
2007-11-23 16:40:00,74.865,74.928,74.858,74.893,243310000.0
2007-11-23 16:45:00,74.889,74.906,74.827,74.85,361390000.0
2007-11-23 16:50:00,74.859,74.884,74.841,74.884,507300000.0
2007-11-23 16:55:00,74.875,74.889,74.83,74.854,543970000.0
2007-11-23 17:00:00,74.837,74.85,74.771,74.771,425970000.0
2007-11-23 17:05:00,74.762,74.849,74.762,74.826,258950000.0
2007-11-23 17:10:00,74.816,74.828,74.793,74.818,363450000.0
2007-11-23 17:15:00,74.826,74.882,74.794,74.869,382650000.0
2007-11-23 17:20:00,74.853,74.884,74.824,74.864,257690000.0
2007-11-23 17:25:00,74.838,74.865,74.796,74.796,379720000.0
2007-11-23 17:30:00,74.82,74.83,74.767,74.786,451650000.0
2007-11-23 17:35:00,74.78,74.872,74.78,74.859,197330000.0
2007-11-23 17:40:00,74.842,74.871,74.815,74.836,355800000.0
2007-11-23 17:45:00,74.844,74.871,74.816,74.828,487400000.0
2007-11-23 17:50:00,74.819,74.885,74.819,74.836,402430000.0
2007-11-23 17:55:00,74.837,74.887,74.826,74.881,415390000.0
2007-11-23 18:00:00,74.864,74.934,74.859,74.922,405660000.0
2007-11-23 18:05:00,74.947,74.973,74.892,74.973,376790000.0
2007-11-23 18:10:00,74.958,74.992,74.904,74.92,377990000.0
2007-11-23 18:15:00,74.979,74.979,74.893,74.934,397070000.0
2007-11-23 18:20:00,74.903,74.932,74.798,74.832,290770000.0
2007-11-23 18:25:00,74.855,74.885,74.827,74.856,488720000.0
2007-11-23 18:30:00,74.861,74.861,74.792,74.809,558730000.0
2007-11-23 18:35:00,74.835,74.866,74.799,74.803,528860000.0
2007-11-23 18:40:00,74.815,74.938,74.815,74.937,518140000.0
2007-11-23 18:45:00,74.926,74.995,74.901,74.943,318050000.0
2007-11-23 18:50:00,74.953,75.001,74.915,74.97,562740000.0
2007-11-23 18:55:00,74.968,75.064,74.968,75.008,527740000.0
2007-11-23 19:00:00,75.042,75.042,74.972,74.972,473500000.0
2007-11-23 19:05:00,74.983,75.037,74.964,74.993,351120000.0
2007-11-23 19:10:00,75.013,75.039,74.983,75.004,551290000.0
2007-11-23 19:15:00,75.024,75.03,74.962,75.022,499520000.0
2007-11-23 19:20:00,75.024,75.057,75.009,75.031,500880000.0
2007-11-23 19:25:00,75.015,75.047,74.991,75.027,301390000.0
2007-11-23 19:30:00,75.046,75.117,75.046,75.092,416610000.0
2007-11-23 19:35:00,75.095,75.123,75.063,75.073,254670000.0
2007-11-23 19:40:00,75.077,75.087,75.025,75.046,400570000.0
2007-11-23 19:45:00,75.052,75.054,75.009,75.044,496850000.0
2007-11-23 19:50:00,75.034,75.078,74.992,75.008,483840000.0
2007-11-23 19:55:00,75.003,75.099,75.003,75.099,546920000.0
2007-11-23 20:00:00,75.069,75.112,75.003,75.01,371970000.0
2007-11-23 20:05:00,74.981,75.107,74.976,74.993,304420000.0
2007-11-23 20:10:00,74.994,75.041,74.986,75.027,335880000.0
2007-11-23 20:15:00,75.118,75.118,75.014,75.017,392990000.0
2007-11-23 20:20:00,75.011,75.052,75.011,75.031,200910000.0
2007-11-23 20:25:00,75.007,75.035,74.995,74.998,307130000.0
2007-11-23 20:30:00,75.024,75.112,75.008,75.027,366000000.0
2007-11-23 20:35:00,75.036,75.085,75.022,75.082,369000000.0
2007-11-23 20:40:00,75.055,75.101,75.023,75.055,396010000.0
2007-11-23 20:45:00,75.054,75.054,75.006,75.043,345320000.0
2007-11-23 20:50:00,75.057,75.064,75.008,75.022,398580000.0
2007-11-23 20:55:00,75.041,75.076,75.018,75.064,476960000.0
2007-11-23 21:00:00,75.081,75.081,74.984,75.016,421240000.0
2007-11-23 21:05:00,75.022,75.022,74.979,75.017,579080000.0
2007-11-23 21:10:00,74.984,75.01,74.967,74.981,623060000.0
2007-11-23 21:15:00,74.997,75.049,74.983,74.987,455790000.0
2007-11-23 21:20:00,75.073,75.073,74.987,74.996,388860000.0
2007-11-23 21:25:00,75.008,75.04,75.007,75.026,478140000.0
2007-11-23 21:30:00,75.076,75.076,74.983,74.983,228100000.0
2007-11-23 21:35:00,74.966,75.049,74.962,75.049,369900000.0
2007-11-23 21:40:00,75.022,75.043,74.999,74.999,387210000.0
2007-11-23 21:45:00,75.039,75.042,74.998,75.005,402340000.0
2007-11-23 21:50:00,74.994,75.032,74.963,74.966,566750000.0
2007-11-23 21:55:00,74.967,75.091,74.935,74.964,413240000.0
2007-11-23 22:00:00,75.013,75.136,74.911,74.967,338430000.0
2007-11-23 22:05:00,75.108,75.108,74.879,74.91,311450000.0
2007-11-23 22:10:00,74.88,75.105,74.871,74.891,460640000.0
2007-11-23 22:15:00,74.941,75.156,74.914,75.15,226240000.0
2007-11-23 22:20:00,75.102,75.102,74.933,74.944,170620000.0
2007-11-23 22:25:00,74.948,75.058,74.94,74.966,101640000.0
2007-11-23 22:30:00,75.058,75.058,74.957,74.966,288960000.0
2007-11-23 22:35:00,75.038,75.038,74.954,74.967,195640000.0
2007-11-23 22:40:00,74.978,75.063,74.973,74.996,221120000.0
2007-11-23 22:45:00,75.103,75.109,74.99,74.997,271990000.0
2007-11-23 22:50:00,75.008,75.074,75.007,75.074,174320000.0
2007-11-23 22:55:00,75.089,75.124,75.088,75.124,307150000.0
2007-11-23 23:00:00,75.155,75.155,75.03,75.072,274740000.0
2007-11-23 23:05:00,75.088,75.162,75.079,75.126,245440000.0
2007-11-23 23:10:00,75.069,75.103,75.047,75.1,160170000.0
2007-11-23 23:15:00,75.084,75.106,75.081,75.099,286250000.0
2007-11-23 23:20:00,75.108,75.155,75.098,75.128,122270000.0
2007-11-23 23:25:00,75.138,75.16,75.11,75.146,288520000.0
2007-11-23 23:30:00,75.183,75.183,75.122,75.122,274590000.0
2007-11-23 23:35:00,75.157,75.157,75.054,75.069,231200000.0
2007-11-23 23:40:00,75.074,75.106,75.057,75.058,359140000.0
2007-11-23 23:45:00,75.083,75.115,75.052,75.083,416420000.0
2007-11-23 23:50:00,75.085,75.121,75.053,75.08,392860000.0
2007-11-23 23:55:00,75.085,75.085,75.048,75.076,215100000.0
2007-11-26 02:00:00,75.378,75.38,75.32,75.323,428970000.0
2007-11-26 02:05:00,75.302,75.344,75.246,75.261,654980000.0
2007-11-26 02:10:00,75.283,75.341,75.264,75.267,483300000.0
2007-11-26 02:15:00,75.303,75.31,75.26,75.272,340820000.0
2007-11-26 02:20:00,75.275,75.305,75.227,75.243,389250000.0
2007-11-26 02:25:00,75.276,75.276,75.253,75.258,178470000.0
2007-11-26 02:30:00,75.277,75.294,75.24,75.276,375680000.0
2007-11-26 02:35:00,75.281,75.338,75.281,75.287,246450000.0
2007-11-26 02:40:00,75.289,75.32,75.281,75.302,316290000.0
2007-11-26 02:45:00,75.321,75.344,75.297,75.326,405970000.0
2007-11-26 02:50:00,75.328,75.353,75.301,75.335,276490000.0
2007-11-26 02:55:00,75.334,75.375,75.298,75.299,290840000.0
2007-11-26 03:00:00,75.322,75.322,75.245,75.263,519740000.0
2007-11-26 03:05:00,75.255,75.299,75.255,75.282,335230000.0
2007-11-26 03:10:00,75.267,75.299,75.265,75.283,210760000.0
2007-11-26 03:15:00,75.326,75.334,75.292,75.313,451770000.0
2007-11-26 03:20:00,75.314,75.353,75.311,75.32,167120000.0
2007-11-26 03:25:00,75.293,75.307,75.247,75.304,308430000.0
2007-11-26 03:30:00,75.342,75.359,75.31,75.315,461640000.0
2007-11-26 03:35:00,75.328,75.388,75.327,75.358,236190000.0
2007-11-26 03:40:00,75.368,75.4,75.354,75.365,304290000.0
2007-11-26 03:45:00,75.385,75.396,75.355,75.368,388400000.0
2007-11-26 03:50:00,75.361,75.427,75.361,75.391,293920000.0
2007-11-26 03:55:00,75.393,75.42,75.361,75.366,322990000.0
2007-11-26 04:00:00,75.404,75.412,75.354,75.392,467740000.0
2007-11-26 04:05:00,75.361,75.425,75.359,75.378,394920000.0
2007-11-26 04:10:00,75.38,75.422,75.376,75.404,421840000.0
2007-11-26 04:15:00,75.414,75.448,75.394,75.398,468070000.0
2007-11-26 04:20:00,75.393,75.426,75.374,75.408,353470000.0
2007-11-26 04:25:00,75.393,75.405,75.35,75.361,320490000.0
2007-11-26 04:30:00,75.391,75.407,75.364,75.396,367990000.0
2007-11-26 04:35:00,75.379,75.387,75.337,75.381,119530000.0
2007-11-26 04:40:00,75.338,75.363,75.336,75.351,227410000.0
2007-11-26 04:45:00,75.359,75.374,75.327,75.328,203450000.0
2007-11-26 04:50:00,75.338,75.369,75.335,75.343,223830000.0
2007-11-26 04:55:00,75.33,75.39,75.259,75.259,370720000.0
2007-11-26 05:00:00,75.221,75.271,75.0,75.016,305780000.0
2007-11-26 05:05:00,74.996,75.153,74.992,75.101,176130000.0
2007-11-26 05:10:00,75.086,75.107,74.947,75.006,428880000.0
2007-11-26 05:15:00,75.032,75.109,74.995,75.052,398250000.0
2007-11-26 05:20:00,75.054,75.058,75.023,75.045,323990000.0
2007-11-26 05:25:00,75.033,75.083,75.023,75.035,379000000.0
2007-11-26 05:30:00,75.069,75.137,75.042,75.073,301480000.0
2007-11-26 05:35:00,75.063,75.106,75.013,75.087,482740000.0
2007-11-26 05:40:00,75.053,75.095,75.04,75.092,437950000.0
2007-11-26 05:45:00,75.1,75.14,75.065,75.139,485800000.0
2007-11-26 05:50:00,75.128,75.205,75.128,75.135,420560000.0
2007-11-26 05:55:00,75.138,75.228,75.131,75.206,417600000.0
2007-11-26 06:00:00,75.23,75.23,75.159,75.161,407360000.0
2007-11-26 06:05:00,75.173,75.239,75.173,75.209,538830000.0
2007-11-26 06:10:00,75.232,75.266,75.154,75.189,430740000.0
2007-11-26 06:15:00,75.225,75.225,75.151,75.161,452150000.0
2007-11-26 06:20:00,75.165,75.22,75.165,75.191,350810000.0
2007-11-26 06:25:00,75.197,75.21,75.121,75.158,426560000.0
2007-11-26 06:30:00,75.151,75.162,75.059,75.078,471380000.0
2007-11-26 06:35:00,75.092,75.282,75.083,75.248,476880000.0
2007-11-26 06:40:00,75.272,75.278,75.191,75.222,458670000.0
2007-11-26 06:45:00,75.223,75.223,75.114,75.152,636680000.0
2007-11-26 06:50:00,75.159,75.209,75.148,75.207,601460000.0
2007-11-26 06:55:00,75.192,75.241,75.184,75.203,411520000.0
2007-11-26 07:00:00,75.209,75.242,75.172,75.237,432800000.0
2007-11-26 07:05:00,75.233,75.28,75.199,75.269,372120000.0
2007-11-26 07:10:00,75.254,75.386,75.243,75.358,450710000.0
2007-11-26 07:15:00,75.363,75.37,75.286,75.317,397290000.0
2007-11-26 07:20:00,75.315,75.384,75.315,75.354,376500000.0
2007-11-26 07:25:00,75.342,75.36,75.305,75.322,357520000.0
2007-11-26 07:30:00,75.332,75.362,75.292,75.333,384980000.0
2007-11-26 07:35:00,75.309,75.338,75.231,75.235,405520000.0
2007-11-26 07:40:00,75.218,75.256,75.193,75.212,480950000.0
2007-11-26 07:45:00,75.234,75.266,75.177,75.216,342100000.0
2007-11-26 07:50:00,75.19,75.211,75.166,75.197,512340000.0
2007-11-26 07:55:00,75.209,75.25,75.197,75.204,366500000.0
2007-11-26 08:00:00,75.226,75.258,75.179,75.258,549410000.0
2007-11-26 08:05:00,75.237,75.271,75.209,75.209,491840000.0
2007-11-26 08:10:00,75.2,75.241,75.2,75.203,497030000.0
2007-11-26 08:15:00,75.207,75.24,75.19,75.223,438890000.0
2007-11-26 08:20:00,75.22,75.267,75.194,75.207,243750000.0
2007-11-26 08:25:00,75.218,75.254,75.206,75.218,425300000.0
2007-11-26 08:30:00,75.212,75.239,75.177,75.204,314750000.0
2007-11-26 08:35:00,75.192,75.215,75.12,75.149,538360000.0
2007-11-26 08:40:00,75.152,75.198,75.142,75.16,554960000.0
2007-11-26 08:45:00,75.196,75.201,75.138,75.138,570360000.0
2007-11-26 08:50:00,75.119,75.17,75.102,75.153,380680000.0
2007-11-26 08:55:00,75.148,75.177,75.133,75.147,495630000.0
2007-11-26 09:00:00,75.158,75.191,75.114,75.134,562510000.0
2007-11-26 09:05:00,75.097,75.15,75.096,75.143,588690000.0
2007-11-26 09:10:00,75.108,75.165,75.093,75.16,304150000.0
2007-11-26 09:15:00,75.166,75.166,75.023,75.077,490460000.0
2007-11-26 09:20:00,75.04,75.097,75.011,75.016,491590000.0
2007-11-26 09:25:00,75.03,75.097,75.03,75.051,533610000.0
2007-11-26 09:30:00,75.06,75.093,75.025,75.054,453570000.0
2007-11-26 09:35:00,75.078,75.106,75.044,75.079,265890000.0
2007-11-26 09:40:00,75.051,75.066,74.998,75.03,356420000.0
2007-11-26 09:45:00,75.043,75.097,75.032,75.067,365200000.0
2007-11-26 09:50:00,75.03,75.136,75.019,75.132,366900000.0
2007-11-26 09:55:00,75.106,75.195,75.106,75.194,409660000.0
2007-11-26 10:00:00,75.213,75.252,75.17,75.194,390550000.0
2007-11-26 10:05:00,75.164,75.22,75.164,75.215,380530000.0
2007-11-26 10:10:00,75.179,75.226,75.167,75.196,598430000.0
2007-11-26 10:15:00,75.22,75.23,75.17,75.218,357150000.0
2007-11-26 10:20:00,75.221,75.269,75.209,75.248,195410000.0
2007-11-26 10:25:00,75.274,75.281,75.225,75.225,431840000.0
2007-11-26 10:30:00,75.262,75.328,75.218,75.327,379920000.0
2007-11-26 10:35:00,75.306,75.346,75.296,75.31,327920000.0
2007-11-26 10:40:00,75.319,75.397,75.304,75.333,375770000.0
2007-11-26 10:45:00,75.347,75.347,75.277,75.298,346790000.0
2007-11-26 10:50:00,75.302,75.324,75.272,75.301,253930000.0
2007-11-26 10:55:00,75.263,75.387,75.261,75.383,446370000.0
2007-11-26 11:00:00,75.419,75.42,75.337,75.36,592160000.0
2007-11-26 11:05:00,75.348,75.366,75.289,75.291,535000000.0
2007-11-26 11:10:00,75.281,75.318,75.27,75.313,371990000.0
2007-11-26 11:15:00,75.306,75.323,75.256,75.278,215490000.0
2007-11-26 11:20:00,75.305,75.354,75.29,75.29,439510000.0
2007-11-26 11:25:00,75.282,75.298,75.252,75.292,489820000.0
2007-11-26 11:30:00,75.299,75.315,75.249,75.268,540730000.0
2007-11-26 11:35:00,75.279,75.282,75.229,75.229,498820000.0
2007-11-26 11:40:00,75.211,75.243,75.196,75.2,283680000.0
2007-11-26 11:45:00,75.221,75.27,75.221,75.243,348290000.0
2007-11-26 11:50:00,75.248,75.278,75.207,75.216,376460000.0
2007-11-26 11:55:00,75.201,75.208,75.131,75.179,385730000.0
2007-11-26 12:00:00,75.199,75.238,75.163,75.188,334950000.0
2007-11-26 12:05:00,75.183,75.228,75.159,75.205,352120000.0
2007-11-26 12:10:00,75.217,75.276,75.207,75.244,512740000.0
2007-11-26 12:15:00,75.29,75.29,75.227,75.272,527730000.0
2007-11-26 12:20:00,75.241,75.287,75.221,75.249,295780000.0
2007-11-26 12:25:00,75.262,75.269,75.178,75.188,521010000.0
2007-11-26 12:30:00,75.238,75.238,75.195,75.202,580400000.0
2007-11-26 12:35:00,75.2,75.224,75.172,75.224,441120000.0
2007-11-26 12:40:00,75.194,75.229,75.194,75.194,370360000.0
2007-11-26 12:45:00,75.231,75.24,75.195,75.214,399890000.0
2007-11-26 12:50:00,75.215,75.235,75.166,75.203,575760000.0
2007-11-26 12:55:00,75.179,75.2,75.157,75.157,424990000.0
2007-11-26 13:00:00,75.191,75.219,75.172,75.206,575890000.0
2007-11-26 13:05:00,75.202,75.27,75.199,75.263,394800000.0
2007-11-26 13:10:00,75.236,75.259,75.16,75.182,280030000.0
2007-11-26 13:15:00,75.209,75.218,75.156,75.176,422930000.0
2007-11-26 13:20:00,75.173,75.188,75.156,75.173,354680000.0
2007-11-26 13:25:00,75.168,75.18,75.105,75.107,301650000.0
2007-11-26 13:30:00,75.128,75.167,75.092,75.157,335490000.0
2007-11-26 13:35:00,75.153,75.186,75.135,75.179,443790000.0
2007-11-26 13:40:00,75.16,75.272,75.149,75.221,634200000.0
2007-11-26 13:45:00,75.238,75.27,75.215,75.264,483730000.0
2007-11-26 13:50:00,75.251,75.27,75.229,75.242,446330000.0
2007-11-26 13:55:00,75.229,75.296,75.228,75.286,424060000.0
2007-11-26 14:00:00,75.285,75.292,75.226,75.271,525030000.0
2007-11-26 14:05:00,75.233,75.268,75.198,75.222,475490000.0
2007-11-26 14:10:00,75.219,75.258,75.175,75.187,499870000.0
2007-11-26 14:15:00,75.183,75.207,75.134,75.199,384800000.0
2007-11-26 14:20:00,75.194,75.222,75.162,75.18,294290000.0
2007-11-26 14:25:00,75.195,75.242,75.181,75.183,368680000.0
2007-11-26 14:30:00,75.187,75.216,75.155,75.201,376210000.0
2007-11-26 14:35:00,75.186,75.221,75.179,75.192,351250000.0
2007-11-26 14:40:00,75.176,75.176,75.071,75.149,448110000.0
2007-11-26 14:45:00,75.138,75.171,75.092,75.142,361030000.0
2007-11-26 14:50:00,75.137,75.18,75.137,75.168,526140000.0
2007-11-26 14:55:00,75.166,75.194,75.153,75.167,467970000.0
2007-11-26 15:00:00,75.167,75.182,75.104,75.141,228100000.0
2007-11-26 15:05:00,75.131,75.176,75.124,75.157,336780000.0
2007-11-26 15:10:00,75.156,75.204,75.156,75.172,465270000.0
2007-11-26 15:15:00,75.19,75.217,75.146,75.178,234550000.0
2007-11-26 15:20:00,75.163,75.181,75.107,75.113,326190000.0
2007-11-26 15:25:00,75.12,75.141,75.059,75.086,450750000.0
2007-11-26 15:30:00,75.101,75.147,75.086,75.124,274170000.0
2007-11-26 15:35:00,75.116,75.146,75.044,75.047,336620000.0
2007-11-26 15:40:00,75.041,75.084,74.967,74.987,403240000.0
2007-11-26 15:45:00,75.001,75.045,74.985,75.03,301020000.0
2007-11-26 15:50:00,75.042,75.073,75.009,75.037,489370000.0
2007-11-26 15:55:00,75.04,75.083,75.032,75.041,387480000.0
2007-11-26 16:00:00,75.06,75.113,75.016,75.04,403800000.0
2007-11-26 16:05:00,75.027,75.043,74.982,74.994,445890000.0
2007-11-26 16:10:00,75.0,75.035,74.996,74.997,467770000.0
2007-11-26 16:15:00,75.02,75.053,74.993,75.038,384800000.0
2007-11-26 16:20:00,75.051,75.109,75.04,75.077,307570000.0
2007-11-26 16:25:00,75.072,75.165,75.066,75.114,328670000.0
2007-11-26 16:30:00,75.133,75.135,75.013,75.029,252850000.0
2007-11-26 16:35:00,75.024,75.143,75.024,75.103,236790000.0
2007-11-26 16:40:00,75.095,75.13,75.085,75.128,184610000.0
2007-11-26 16:45:00,75.142,75.148,75.093,75.139,383740000.0
2007-11-26 16:50:00,75.141,75.142,75.064,75.1,323480000.0
2007-11-26 16:55:00,75.1,75.157,75.086,75.152,306490000.0
2007-11-26 17:00:00,75.134,75.143,75.084,75.108,206120000.0
2007-11-26 17:05:00,75.126,75.189,75.116,75.164,464980000.0
2007-11-26 17:10:00,75.187,75.249,75.174,75.206,356020000.0
2007-11-26 17:15:00,75.207,75.221,75.146,75.148,329110000.0
2007-11-26 17:20:00,75.159,75.223,75.116,75.134,360110000.0
2007-11-26 17:25:00,75.114,75.118,75.058,75.076,311070000.0
2007-11-26 17:30:00,75.083,75.13,75.07,75.101,490200000.0
2007-11-26 17:35:00,75.108,75.122,75.083,75.089,457910000.0
2007-11-26 17:40:00,75.096,75.114,75.064,75.078,405470000.0
2007-11-26 17:45:00,75.076,75.089,75.043,75.062,447580000.0
2007-11-26 17:50:00,75.073,75.094,75.019,75.027,421090000.0
2007-11-26 17:55:00,75.006,75.026,74.993,75.022,415750000.0
2007-11-26 18:00:00,75.015,75.04,74.988,75.023,557920000.0
2007-11-26 18:05:00,75.039,75.044,75.005,75.005,265490000.0
2007-11-26 18:10:00,75.003,75.02,74.838,74.862,532020000.0
2007-11-26 18:15:00,74.846,74.897,74.839,74.885,485340000.0
2007-11-26 18:20:00,74.881,74.9,74.848,74.884,497110000.0
2007-11-26 18:25:00,74.889,74.965,74.88,74.925,447520000.0
2007-11-26 18:30:00,74.923,74.97,74.9,74.954,231630000.0
2007-11-26 18:35:00,74.962,75.033,74.956,75.023,418600000.0
2007-11-26 18:40:00,74.993,75.021,74.968,74.986,332750000.0
2007-11-26 18:45:00,75.017,75.021,74.966,74.981,341830000.0
2007-11-26 18:50:00,74.975,75.013,74.973,74.98,402180000.0
2007-11-26 18:55:00,74.984,75.029,74.954,74.971,373410000.0
2007-11-26 19:00:00,74.989,75.009,74.963,74.982,415090000.0
2007-11-26 19:05:00,74.989,75.011,74.962,74.994,559190000.0
2007-11-26 19:10:00,75.002,75.021,74.954,74.971,320500000.0
2007-11-26 19:15:00,74.984,74.984,74.924,74.933,206570000.0
2007-11-26 19:20:00,74.936,74.99,74.931,74.967,500690000.0
2007-11-26 19:25:00,74.985,75.051,74.973,75.029,276860000.0
2007-11-26 19:30:00,75.056,75.063,75.011,75.016,334460000.0
2007-11-26 19:35:00,75.018,75.058,74.988,74.993,444800000.0
2007-11-26 19:40:00,75.013,75.016,74.972,75.01,294500000.0
2007-11-26 19:45:00,75.023,75.039,74.989,75.023,299030000.0
2007-11-26 19:50:00,75.003,75.029,74.977,75.026,317120000.0
2007-11-26 19:55:00,75.01,75.039,75.004,75.02,403900000.0
2007-11-26 20:00:00,75.044,75.046,74.99,75.006,371500000.0
2007-11-26 20:05:00,75.008,75.032,74.989,74.993,376940000.0
2007-11-26 20:10:00,74.989,74.999,74.961,74.979,521440000.0
2007-11-26 20:15:00,75.0,75.002,74.943,74.959,564810000.0
2007-11-26 20:20:00,74.967,74.967,74.913,74.923,282460000.0
2007-11-26 20:25:00,74.954,74.959,74.898,74.905,541790000.0
2007-11-26 20:30:00,74.93,74.969,74.901,74.953,483850000.0
2007-11-26 20:35:00,74.936,75.003,74.925,74.979,520450000.0
2007-11-26 20:40:00,74.99,74.992,74.941,74.941,448570000.0
2007-11-26 20:45:00,74.965,74.965,74.889,74.89,239340000.0
2007-11-26 20:50:00,74.878,74.884,74.838,74.846,416060000.0
2007-11-26 20:55:00,74.858,74.873,74.824,74.841,352640000.0
2007-11-26 21:00:00,74.847,74.889,74.809,74.867,373620000.0
2007-11-26 21:05:00,74.837,74.873,74.783,74.784,420520000.0
2007-11-26 21:10:00,74.789,74.811,74.752,74.802,360320000.0
2007-11-26 21:15:00,74.823,74.852,74.799,74.829,403390000.0
2007-11-26 21:20:00,74.829,74.873,74.825,74.836,406560000.0
2007-11-26 21:25:00,74.843,74.909,74.843,74.867,477890000.0
2007-11-26 21:30:00,74.891,74.899,74.857,74.875,521360000.0
2007-11-26 21:35:00,74.867,74.877,74.79,74.813,546480000.0
2007-11-26 21:40:00,74.784,74.825,74.735,74.756,481820000.0
2007-11-26 21:45:00,74.772,74.79,74.727,74.744,314740000.0
2007-11-26 21:50:00,74.716,74.79,74.716,74.746,359000000.0
2007-11-26 21:55:00,74.731,74.759,74.696,74.699,384580000.0
2007-11-26 22:00:00,74.688,74.725,74.66,74.661,398610000.0
2007-11-26 22:05:00,74.652,74.684,74.566,74.566,267640000.0
2007-11-26 22:10:00,74.53,74.531,74.462,74.517,428580000.0
2007-11-26 22:15:00,74.529,74.575,74.519,74.543,520330000.0
2007-11-26 22:20:00,74.53,74.551,74.417,74.43,484910000.0
2007-11-26 22:25:00,74.433,74.468,74.382,74.443,527700000.0
2007-11-26 22:30:00,74.446,74.478,74.433,74.475,367420000.0
2007-11-26 22:35:00,74.463,74.499,74.418,74.431,292870000.0
2007-11-26 22:40:00,74.419,74.449,74.388,74.448,390730000.0
2007-11-26 22:45:00,74.477,74.477,74.412,74.416,379860000.0
2007-11-26 22:50:00,74.396,74.416,74.267,74.267,344800000.0
2007-11-26 22:55:00,74.255,74.275,74.2,74.212,472900000.0
2007-11-26 23:00:00,74.235,74.261,74.203,74.215,372980000.0
2007-11-26 23:05:00,74.21,74.251,74.198,74.238,544340000.0
2007-11-26 23:10:00,74.238,74.267,74.221,74.244,475920000.0
2007-11-26 23:15:00,74.276,74.279,74.22,74.229,227950000.0
2007-11-26 23:20:00,74.222,74.244,74.219,74.231,318170000.0
2007-11-26 23:25:00,74.217,74.267,74.208,74.259,308000000.0
2007-11-26 23:30:00,74.264,74.303,74.252,74.292,413220000.0
2007-11-26 23:35:00,74.293,74.316,74.262,74.272,643800000.0
2007-11-26 23:40:00,74.259,74.289,74.259,74.264,479460000.0
2007-11-26 23:45:00,74.286,74.308,74.252,74.281,342950000.0
2007-11-26 23:50:00,74.282,74.294,74.253,74.288,366460000.0
2007-11-26 23:55:00,74.27,74.299,74.268,74.289,522650000.0
2007-11-27 00:00:00,74.313,74.317,74.262,74.262,419330000.0
2007-11-27 00:05:00,74.267,74.293,74.239,74.262,492300000.0
2007-11-27 00:10:00,74.266,74.307,74.261,74.286,552780000.0
2007-11-27 00:15:00,74.312,74.387,74.292,74.345,604710000.0
2007-11-27 00:20:00,74.353,74.436,74.342,74.428,422530000.0
2007-11-27 00:25:00,74.363,74.439,74.363,74.432,143280000.0
2007-11-27 00:30:00,74.436,74.437,74.4,74.403,437420000.0
2007-11-27 00:35:00,74.409,74.43,74.38,74.42,655080000.0
2007-11-27 00:40:00,74.365,74.4,74.331,74.331,394710000.0
2007-11-27 00:45:00,74.356,74.364,74.314,74.356,295510000.0
2007-11-27 00:50:00,74.346,74.397,74.338,74.393,387530000.0
2007-11-27 00:55:00,74.372,74.464,74.368,74.407,454700000.0
2007-11-27 01:00:00,74.431,74.431,74.363,74.379,591460000.0
2007-11-27 01:05:00,74.383,74.403,74.341,74.387,526300000.0
2007-11-27 01:10:00,74.344,74.373,74.328,74.369,315520000.0
2007-11-27 01:15:00,74.409,74.411,74.322,74.323,606300000.0
2007-11-27 01:20:00,74.313,74.366,74.309,74.359,536970000.0
2007-11-27 01:25:00,74.321,74.367,74.32,74.349,474000000.0
2007-11-27 01:30:00,74.385,74.402,74.361,74.375,451270000.0
2007-11-27 01:35:00,74.382,74.387,74.292,74.302,658420000.0
2007-11-27 01:40:00,74.295,74.333,74.281,74.281,405240000.0
2007-11-27 01:45:00,74.305,74.308,74.223,74.245,432440000.0
2007-11-27 01:50:00,74.252,74.305,74.242,74.286,656220000.0
2007-11-27 01:55:00,74.289,74.316,74.277,74.288,414950000.0
2007-11-27 02:00:00,74.32,74.375,74.302,74.375,442810000.0
2007-11-27 02:05:00,74.382,74.402,74.318,74.318,552170000.0
2007-11-27 02:10:00,74.31,74.362,74.31,74.339,389180000.0
2007-11-27 02:15:00,74.373,74.382,74.315,74.328,506080000.0
2007-11-27 02:20:00,74.334,74.369,74.306,74.311,625220000.0
2007-11-27 02:25:00,74.292,74.354,74.286,74.341,466120000.0
2007-11-27 02:30:00,74.363,74.38,74.336,74.341,335290000.0
2007-11-27 02:35:00,74.332,74.367,74.318,74.318,257490000.0
2007-11-27 02:40:00,74.303,74.359,74.302,74.327,454340000.0
2007-11-27 02:45:00,74.356,74.356,74.262,74.263,391780000.0
2007-11-27 02:50:00,74.269,74.303,74.258,74.263,432740000.0
2007-11-27 02:55:00,74.265,74.285,74.244,74.265,557350000.0
2007-11-27 03:00:00,74.305,74.305,74.257,74.303,635000000.0
2007-11-27 03:05:00,74.317,74.399,74.298,74.374,308950000.0
2007-11-27 03:10:00,74.365,74.449,74.362,74.402,226010000.0
2007-11-27 03:15:00,74.414,74.423,74.401,74.414,180810000.0
2007-11-27 03:20:00,74.432,74.475,74.42,74.42,559750000.0
2007-11-27 03:25:00,74.434,74.434,74.415,74.428,253330000.0
2007-11-27 03:30:00,74.469,74.469,74.378,74.378,383060000.0
2007-11-27 03:35:00,74.369,74.451,74.369,74.412,476390000.0
2007-11-27 03:40:00,74.423,74.452,74.402,74.416,461870000.0
2007-11-27 03:45:00,74.44,74.442,74.399,74.414,411280000.0
2007-11-27 03:50:00,74.407,74.417,74.378,74.39,269270000.0
2007-11-27 03:55:00,74.382,74.438,74.382,74.411,463450000.0
2007-11-27 04:00:00,74.422,74.433,74.385,74.392,494240000.0
2007-11-27 04:05:00,74.411,74.43,74.367,74.422,521150000.0
2007-11-27 04:10:00,74.39,74.446,74.39,74.437,322340000.0
2007-11-27 04:15:00,74.444,74.458,74.401,74.458,206020000.0
2007-11-27 04:20:00,74.438,74.481,74.424,74.445,426470000.0
2007-11-27 04:25:00,74.435,74.48,74.416,74.453,367230000.0
2007-11-27 04:30:00,74.444,74.453,74.405,74.426,339450000.0
2007-11-27 04:35:00,74.434,74.479,74.4,74.479,414980000.0
2007-11-27 04:40:00,74.456,74.504,74.456,74.475,420770000.0
2007-11-27 04:45:00,74.51,74.57,74.47,74.538,545160000.0
2007-11-27 04:50:00,74.572,74.686,74.548,74.655,560240000.0
2007-11-27 04:55:00,74.651,74.69,74.566,74.593,527750000.0
2007-11-27 05:00:00,74.614,74.797,74.614,74.762,276290000.0
2007-11-27 05:05:00,74.77,74.831,74.748,74.831,443710000.0
2007-11-27 05:10:00,74.819,75.014,74.819,74.966,288420000.0
2007-11-27 05:15:00,74.985,75.227,74.977,75.149,463830000.0
2007-11-27 05:20:00,75.169,75.174,75.049,75.112,545930000.0
2007-11-27 05:25:00,75.075,75.107,75.008,75.019,541440000.0
2007-11-27 05:30:00,75.065,75.157,75.038,75.055,602900000.0
2007-11-27 05:35:00,75.078,75.304,75.057,75.304,324030000.0
2007-11-27 05:40:00,75.311,75.456,75.278,75.319,378810000.0
2007-11-27 05:45:00,75.324,75.378,75.224,75.233,341380000.0
2007-11-27 05:50:00,75.268,75.336,75.238,75.311,373970000.0
2007-11-27 05:55:00,75.303,75.328,75.246,75.305,418330000.0
2007-11-27 06:00:00,75.303,75.306,75.174,75.177,539510000.0
2007-11-27 06:05:00,75.197,75.272,75.192,75.23,528840000.0
2007-11-27 06:10:00,75.245,75.272,75.144,75.167,437960000.0
2007-11-27 06:15:00,75.172,75.172,75.09,75.115,257980000.0
2007-11-27 06:20:00,75.091,75.136,75.043,75.102,370920000.0
2007-11-27 06:25:00,75.113,75.173,75.094,75.122,541000000.0
2007-11-27 06:30:00,75.153,75.198,75.096,75.198,533230000.0
2007-11-27 06:35:00,75.184,75.228,75.112,75.122,539430000.0
2007-11-27 06:40:00,75.109,75.129,75.031,75.053,455740000.0
2007-11-27 06:45:00,75.096,75.127,75.056,75.099,288710000.0
2007-11-27 06:50:00,75.081,75.112,75.055,75.055,367840000.0
2007-11-27 06:55:00,75.057,75.11,75.049,75.083,413030000.0
2007-11-27 07:00:00,75.104,75.113,75.066,75.078,300100000.0
2007-11-27 07:05:00,75.087,75.17,75.081,75.153,375160000.0
2007-11-27 07:10:00,75.164,75.164,75.094,75.133,582580000.0
2007-11-27 07:15:00,75.152,75.152,75.069,75.09,457450000.0
2007-11-27 07:20:00,75.066,75.14,75.066,75.077,592960000.0
2007-11-27 07:25:00,75.103,75.111,75.024,75.035,405430000.0
2007-11-27 07:30:00,75.063,75.082,75.046,75.06,428740000.0
2007-11-27 07:35:00,75.089,75.142,75.072,75.113,410650000.0
2007-11-27 07:40:00,75.123,75.169,75.098,75.144,573200000.0
2007-11-27 07:45:00,75.18,75.18,75.117,75.15,287570000.0
2007-11-27 07:50:00,75.167,75.203,75.105,75.113,511500000.0
2007-11-27 07:55:00,75.119,75.162,75.095,75.143,429200000.0
2007-11-27 08:00:00,75.158,75.21,75.127,75.204,244630000.0
2007-11-27 08:05:00,75.2,75.253,75.183,75.212,475080000.0
2007-11-27 08:10:00,75.243,75.27,75.213,75.221,365480000.0
2007-11-27 08:15:00,75.214,75.267,75.199,75.247,365540000.0
2007-11-27 08:20:00,75.215,75.23,75.183,75.192,402240000.0
2007-11-27 08:25:00,75.177,75.191,75.116,75.128,282690000.0
2007-11-27 08:30:00,75.191,75.204,75.13,75.165,344690000.0
2007-11-27 08:35:00,75.151,75.205,75.113,75.202,550980000.0
2007-11-27 08:40:00,75.184,75.213,75.117,75.134,446980000.0
2007-11-27 08:45:00,75.12,75.177,74.902,74.902,552060000.0
2007-11-27 08:50:00,74.922,75.035,74.896,75.015,411790000.0
2007-11-27 08:55:00,75.006,75.034,74.896,74.912,360890000.0
2007-11-27 09:00:00,74.892,74.918,74.829,74.908,355440000.0
2007-11-27 09:05:00,74.878,74.89,74.759,74.845,196390000.0
2007-11-27 09:10:00,74.812,74.92,74.812,74.854,334320000.0
2007-11-27 09:15:00,74.869,74.894,74.838,74.861,479120000.0
2007-11-27 09:20:00,74.869,74.916,74.853,74.914,202880000.0
2007-11-27 09:25:00,74.916,74.989,74.916,74.961,223930000.0
2007-11-27 09:30:00,74.938,74.992,74.927,74.937,314830000.0
2007-11-27 09:35:00,74.921,74.948,74.888,74.91,242470000.0
2007-11-27 09:40:00,74.914,74.94,74.893,74.924,332400000.0
2007-11-27 09:45:00,74.927,74.946,74.89,74.901,360400000.0
2007-11-27 09:50:00,74.924,74.924,74.853,74.878,299550000.0
2007-11-27 09:55:00,74.848,74.892,74.834,74.862,483670000.0
2007-11-27 10:00:00,74.901,74.901,74.791,74.824,395330000.0
2007-11-27 10:05:00,74.838,74.914,74.816,74.912,395990000.0
2007-11-27 10:10:00,74.905,74.923,74.867,74.905,480040000.0
2007-11-27 10:15:00,74.906,74.906,74.785,74.831,314720000.0
2007-11-27 10:20:00,74.827,74.893,74.827,74.85,416680000.0
2007-11-27 10:25:00,74.859,74.912,74.853,74.877,321740000.0
2007-11-27 10:30:00,74.864,74.906,74.813,74.836,298820000.0
2007-11-27 10:35:00,74.868,74.903,74.843,74.887,302160000.0
2007-11-27 10:40:00,74.906,74.95,74.893,74.898,410320000.0
2007-11-27 10:45:00,74.916,74.973,74.905,74.937,330330000.0
2007-11-27 10:50:00,74.932,74.983,74.901,74.901,323510000.0
2007-11-27 10:55:00,74.907,74.954,74.889,74.937,485590000.0
2007-11-27 11:00:00,74.964,74.98,74.925,74.935,184960000.0
2007-11-27 11:05:00,74.927,75.051,74.917,75.023,343080000.0
2007-11-27 11:10:00,74.999,75.041,74.955,74.967,584710000.0
2007-11-27 11:15:00,75.011,75.038,74.957,74.992,387190000.0
2007-11-27 11:20:00,74.978,75.009,74.939,74.953,385330000.0
2007-11-27 11:25:00,74.919,74.946,74.91,74.928,396720000.0
2007-11-27 11:30:00,74.953,74.964,74.923,74.963,293300000.0
2007-11-27 11:35:00,74.929,74.964,74.915,74.939,294350000.0
2007-11-27 11:40:00,74.967,74.971,74.882,74.888,402200000.0
2007-11-27 11:45:00,74.913,74.913,74.84,74.869,253810000.0
2007-11-27 11:50:00,74.856,74.888,74.811,74.871,462150000.0
2007-11-27 11:55:00,74.885,74.907,74.828,74.878,501770000.0
2007-11-27 12:00:00,74.873,74.921,74.856,74.903,519150000.0
2007-11-27 12:05:00,74.893,74.947,74.887,74.936,487350000.0
2007-11-27 12:10:00,74.922,74.95,74.884,74.911,263890000.0
2007-11-27 12:15:00,74.923,74.95,74.904,74.926,428490000.0
2007-11-27 12:20:00,74.935,74.973,74.886,74.886,337830000.0
2007-11-27 12:25:00,74.887,74.924,74.879,74.921,307720000.0
2007-11-27 12:30:00,74.932,74.981,74.903,74.944,426510000.0
2007-11-27 12:35:00,74.942,74.954,74.901,74.914,305460000.0
2007-11-27 12:40:00,74.939,74.954,74.915,74.929,256800000.0
2007-11-27 12:45:00,74.967,74.981,74.934,74.956,450780000.0
2007-11-27 12:50:00,74.932,74.985,74.932,74.947,386040000.0
2007-11-27 12:55:00,74.931,74.97,74.931,74.954,188370000.0
2007-11-27 13:00:00,74.97,74.99,74.938,74.947,473460000.0
2007-11-27 13:05:00,74.934,74.951,74.887,74.934,513010000.0
2007-11-27 13:10:00,74.919,74.959,74.895,74.915,329900000.0
2007-11-27 13:15:00,74.919,74.924,74.873,74.924,378400000.0
2007-11-27 13:20:00,74.907,74.94,74.874,74.889,363580000.0
2007-11-27 13:25:00,74.916,74.933,74.867,74.899,375490000.0
2007-11-27 13:30:00,74.871,74.89,74.801,74.839,402460000.0
2007-11-27 13:35:00,74.819,74.859,74.789,74.807,322940000.0
2007-11-27 13:40:00,74.836,74.844,74.788,74.833,347780000.0
2007-11-27 13:45:00,74.842,74.874,74.806,74.841,503860000.0
2007-11-27 13:50:00,74.856,74.892,74.828,74.837,532520000.0
2007-11-27 13:55:00,74.854,74.854,74.803,74.808,508000000.0
2007-11-27 14:00:00,74.837,74.864,74.786,74.857,438160000.0
2007-11-27 14:05:00,74.833,74.865,74.812,74.812,271040000.0
2007-11-27 14:10:00,74.815,74.845,74.808,74.821,291230000.0
2007-11-27 14:15:00,74.83,74.888,74.816,74.821,562400000.0
2007-11-27 14:20:00,74.83,74.854,74.689,74.727,440820000.0
2007-11-27 14:25:00,74.707,74.763,74.677,74.708,332140000.0
2007-11-27 14:30:00,74.702,74.744,74.69,74.718,488180000.0
2007-11-27 14:35:00,74.728,74.749,74.635,74.659,325180000.0
2007-11-27 14:40:00,74.65,74.704,74.647,74.682,338750000.0
2007-11-27 14:45:00,74.657,74.737,74.628,74.648,418970000.0
2007-11-27 14:50:00,74.623,74.624,74.534,74.534,259350000.0
2007-11-27 14:55:00,74.549,74.549,74.443,74.443,451150000.0
2007-11-27 15:00:00,74.451,74.493,74.409,74.412,514050000.0
2007-11-27 15:05:00,74.416,74.518,74.398,74.513,495770000.0
2007-11-27 15:10:00,74.499,74.529,74.468,74.516,558420000.0
2007-11-27 15:15:00,74.509,74.589,74.506,74.56,285940000.0
2007-11-27 15:20:00,74.589,74.661,74.571,74.623,333690000.0
2007-11-27 15:25:00,74.636,74.651,74.607,74.623,567430000.0
2007-11-27 15:30:00,74.618,74.645,74.592,74.627,270760000.0
2007-11-27 15:35:00,74.627,74.801,74.605,74.777,426120000.0
2007-11-27 15:40:00,74.746,74.866,74.737,74.864,333300000.0
2007-11-27 15:45:00,74.87,74.87,74.739,74.771,316890000.0
2007-11-27 15:50:00,74.791,74.807,74.748,74.753,306450000.0
2007-11-27 15:55:00,74.74,74.823,74.72,74.781,459460000.0
2007-11-27 16:00:00,74.793,74.793,74.728,74.751,169800000.0
2007-11-27 16:05:00,74.786,74.898,74.753,74.84,248900000.0
2007-11-27 16:10:00,74.858,74.932,74.846,74.868,296810000.0
2007-11-27 16:15:00,74.863,74.878,74.772,74.803,235340000.0
2007-11-27 16:20:00,74.802,74.843,74.793,74.833,307630000.0
2007-11-27 16:25:00,74.819,74.842,74.803,74.842,363780000.0
2007-11-27 16:30:00,74.813,74.845,74.753,74.827,440810000.0
2007-11-27 16:35:00,74.822,74.964,74.817,74.89,441530000.0
2007-11-27 16:40:00,74.901,74.921,74.828,74.848,435870000.0
2007-11-27 16:45:00,74.834,74.977,74.828,74.951,406850000.0
2007-11-27 16:50:00,74.964,75.023,74.957,74.992,464040000.0
2007-11-27 16:55:00,74.999,75.018,74.922,74.922,344800000.0
2007-11-27 17:00:00,74.905,74.978,74.883,74.897,391460000.0
2007-11-27 17:05:00,74.893,74.947,74.844,74.869,344150000.0
2007-11-27 17:10:00,74.891,74.891,74.748,74.753,329980000.0
2007-11-27 17:15:00,74.766,74.881,74.759,74.833,396380000.0
2007-11-27 17:20:00,74.851,74.964,74.816,74.932,320440000.0
2007-11-27 17:25:00,74.913,74.959,74.881,74.918,330400000.0
2007-11-27 17:30:00,74.917,75.038,74.917,74.945,404020000.0
2007-11-27 17:35:00,74.964,75.024,74.921,74.995,432100000.0
2007-11-27 17:40:00,75.03,75.129,74.998,75.117,185330000.0
2007-11-27 17:45:00,75.104,75.199,75.104,75.172,399960000.0
2007-11-27 17:50:00,75.165,75.259,75.165,75.212,602720000.0
2007-11-27 17:55:00,75.201,75.294,75.201,75.263,412060000.0
2007-11-27 18:00:00,75.264,75.305,75.182,75.243,414940000.0
2007-11-27 18:05:00,75.223,75.252,75.136,75.176,341620000.0
2007-11-27 18:10:00,75.172,75.292,75.172,75.292,383220000.0
2007-11-27 18:15:00,75.294,75.341,75.272,75.319,397130000.0
2007-11-27 18:20:00,75.314,75.354,75.272,75.302,377400000.0
2007-11-27 18:25:00,75.298,75.413,75.295,75.327,275260000.0
2007-11-27 18:30:00,75.311,75.349,75.297,75.311,485780000.0
2007-11-27 18:35:00,75.327,75.39,75.325,75.343,552660000.0
2007-11-27 18:40:00,75.329,75.358,75.227,75.234,511810000.0
2007-11-27 18:45:00,75.237,75.278,75.209,75.272,467410000.0
2007-11-27 18:50:00,75.237,75.273,75.224,75.265,251650000.0
2007-11-27 18:55:00,75.235,75.329,75.234,75.306,376360000.0
2007-11-27 19:00:00,75.268,75.314,75.249,75.256,529340000.0
2007-11-27 19:05:00,75.252,75.3,75.227,75.288,488680000.0
2007-11-27 19:10:00,75.282,75.301,75.176,75.196,559570000.0
2007-11-27 19:15:00,75.211,75.211,75.141,75.192,273910000.0
2007-11-27 19:20:00,75.157,75.244,75.143,75.244,279980000.0
2007-11-27 19:25:00,75.238,75.245,75.192,75.209,351910000.0
2007-11-27 19:30:00,75.247,75.335,75.224,75.296,409020000.0
2007-11-27 19:35:00,75.297,75.378,75.289,75.333,274640000.0
2007-11-27 19:40:00,75.355,75.387,75.324,75.33,393600000.0
2007-11-27 19:45:00,75.357,75.394,75.354,75.386,552870000.0
2007-11-27 19:50:00,75.355,75.388,75.316,75.35,437320000.0
2007-11-27 19:55:00,75.365,75.379,75.268,75.268,585240000.0
2007-11-27 20:00:00,75.284,75.321,75.264,75.284,351620000.0
2007-11-27 20:05:00,75.29,75.299,75.239,75.278,523700000.0
2007-11-27 20:10:00,75.301,75.314,75.261,75.282,351660000.0
2007-11-27 20:15:00,75.307,75.317,75.269,75.295,481570000.0
2007-11-27 20:20:00,75.311,75.368,75.311,75.367,460350000.0
2007-11-27 20:25:00,75.352,75.475,75.352,75.419,427130000.0
2007-11-27 20:30:00,75.442,75.459,75.375,75.397,365330000.0
2007-11-27 20:35:00,75.391,75.419,75.362,75.362,276670000.0
2007-11-27 20:40:00,75.382,75.402,75.338,75.366,297630000.0
2007-11-27 20:45:00,75.376,75.428,75.352,75.415,475290000.0
2007-11-27 20:50:00,75.377,75.394,75.304,75.307,277540000.0
2007-11-27 20:55:00,75.298,75.351,75.293,75.295,538200000.0
2007-11-27 21:00:00,75.325,75.328,75.218,75.232,449310000.0
2007-11-27 21:05:00,75.211,75.291,75.211,75.241,579870000.0
2007-11-27 21:10:00,75.261,75.352,75.234,75.352,550940000.0
2007-11-27 21:15:00,75.311,75.342,75.286,75.322,99480000.0
2007-11-27 21:20:00,75.323,75.33,75.288,75.326,471020000.0
2007-11-27 21:25:00,75.311,75.34,75.284,75.302,427890000.0
2007-11-27 21:30:00,75.311,75.34,75.265,75.265,410930000.0
2007-11-27 21:35:00,75.264,75.28,75.174,75.204,447120000.0
2007-11-27 21:40:00,75.238,75.269,75.129,75.14,287490000.0
2007-11-27 21:45:00,75.193,75.26,75.15,75.237,434650000.0
2007-11-27 21:50:00,75.234,75.293,75.215,75.243,563590000.0
2007-11-27 21:55:00,75.233,75.272,75.204,75.234,319650000.0
2007-11-27 22:00:00,75.243,75.271,75.209,75.209,425570000.0
2007-11-27 22:05:00,75.216,75.244,75.196,75.203,369120000.0
2007-11-27 22:10:00,75.215,75.329,75.215,75.291,392460000.0
2007-11-27 22:15:00,75.32,75.32,75.254,75.303,345940000.0
2007-11-27 22:20:00,75.301,75.34,75.281,75.302,467380000.0
2007-11-27 22:25:00,75.307,75.307,75.204,75.235,309320000.0
2007-11-27 22:30:00,75.267,75.328,75.242,75.314,231180000.0
2007-11-27 22:35:00,75.333,75.385,75.333,75.361,349320000.0
2007-11-27 22:40:00,75.371,75.412,75.35,75.383,383280000.0
2007-11-27 22:45:00,75.389,75.393,75.359,75.377,284570000.0
2007-11-27 22:50:00,75.386,75.414,75.364,75.372,168070000.0
2007-11-27 22:55:00,75.382,75.452,75.382,75.416,322970000.0
2007-11-27 23:00:00,75.407,75.439,75.352,75.368,347620000.0
2007-11-27 23:05:00,75.362,75.412,75.36,75.39,350430000.0
2007-11-27 23:10:00,75.378,75.421,75.366,75.416,206620000.0
2007-11-27 23:15:00,75.453,75.453,75.385,75.401,286650000.0
2007-11-27 23:20:00,75.408,75.471,75.406,75.433,226130000.0
2007-11-27 23:25:00,75.438,75.508,75.432,75.504,283780000.0
2007-11-27 23:30:00,75.53,75.563,75.49,75.563,269740000.0
2007-11-27 23:35:00,75.564,75.639,75.564,75.611,355060000.0
2007-11-27 23:40:00,75.616,75.625,75.561,75.561,465520000.0
2007-11-27 23:45:00,75.596,75.602,75.554,75.559,417400000.0
2007-11-27 23:50:00,75.567,75.593,75.53,75.531,380770000.0
2007-11-27 23:55:00,75.536,75.565,75.493,75.5,462620000.0
2007-11-28 00:00:00,75.525,75.575,75.48,75.568,455360000.0
2007-11-28 00:05:00,75.559,75.598,75.541,75.59,252280000.0
2007-11-28 00:10:00,75.536,75.57,75.479,75.481,343090000.0
2007-11-28 00:15:00,75.508,75.514,75.47,75.47,244810000.0
2007-11-28 00:20:00,75.461,75.501,75.392,75.426,250070000.0
2007-11-28 00:25:00,75.419,75.445,75.414,75.445,352840000.0
2007-11-28 00:30:00,75.473,75.497,75.443,75.444,226780000.0
2007-11-28 00:35:00,75.418,75.463,75.388,75.406,172860000.0
2007-11-28 00:40:00,75.403,75.412,75.36,75.394,554200000.0
2007-11-28 00:45:00,75.429,75.435,75.408,75.435,147010000.0
2007-11-28 00:50:00,75.43,75.467,75.427,75.433,237680000.0
2007-11-28 00:55:00,75.416,75.462,75.409,75.428,345100000.0
2007-11-28 01:00:00,75.454,75.457,75.401,75.42,382560000.0
2007-11-28 01:05:00,75.463,75.463,75.423,75.442,242450000.0
2007-11-28 01:10:00,75.431,75.463,75.431,75.445,356230000.0
2007-11-28 01:15:00,75.476,75.498,75.451,75.492,321070000.0
2007-11-28 01:20:00,75.501,75.535,75.491,75.495,340990000.0
2007-11-28 01:25:00,75.497,75.521,75.45,75.452,282310000.0
2007-11-28 01:30:00,75.469,75.469,75.39,75.403,180130000.0
2007-11-28 01:35:00,75.411,75.452,75.38,75.411,339920000.0
2007-11-28 01:40:00,75.361,75.373,75.318,75.321,584050000.0
2007-11-28 01:45:00,75.352,75.392,75.314,75.323,464030000.0
2007-11-28 01:50:00,75.316,75.393,75.314,75.358,436710000.0
2007-11-28 01:55:00,75.363,75.417,75.36,75.387,279160000.0
2007-11-28 02:00:00,75.412,75.412,75.325,75.34,454680000.0
2007-11-28 02:05:00,75.328,75.361,75.289,75.314,550060000.0
2007-11-28 02:10:00,75.307,75.338,75.303,75.331,372330000.0
2007-11-28 02:15:00,75.351,75.353,75.315,75.315,496060000.0
2007-11-28 02:20:00,75.305,75.324,75.253,75.258,612680000.0
2007-11-28 02:25:00,75.256,75.263,75.217,75.227,463510000.0
2007-11-28 02:30:00,75.222,75.293,75.222,75.259,489460000.0
2007-11-28 02:35:00,75.285,75.286,75.239,75.244,246350000.0
2007-11-28 02:40:00,75.222,75.264,75.168,75.172,443500000.0
2007-11-28 02:45:00,75.192,75.211,75.13,75.174,381190000.0
2007-11-28 02:50:00,75.187,75.229,75.143,75.181,416260000.0
2007-11-28 02:55:00,75.19,75.239,75.149,75.158,575030000.0
2007-11-28 03:00:00,75.214,75.214,75.121,75.146,657790000.0
2007-11-28 03:05:00,75.14,75.179,75.125,75.128,325000000.0
2007-11-28 03:10:00,75.118,75.175,75.118,75.14,214380000.0
2007-11-28 03:15:00,75.149,75.159,75.057,75.07,183020000.0
2007-11-28 03:20:00,75.075,75.139,75.065,75.1,560720000.0
2007-11-28 03:25:00,75.104,75.104,75.063,75.078,306750000.0
2007-11-28 03:30:00,75.116,75.116,75.044,75.045,387250000.0
2007-11-28 03:35:00,75.032,75.092,75.023,75.07,632620000.0
2007-11-28 03:40:00,75.071,75.168,75.071,75.158,455570000.0
2007-11-28 03:45:00,75.186,75.262,75.161,75.221,417050000.0
2007-11-28 03:50:00,75.231,75.307,75.223,75.283,281240000.0
2007-11-28 03:55:00,75.272,75.279,75.184,75.19,431490000.0
2007-11-28 04:00:00,75.209,75.214,75.064,75.093,504310000.0
2007-11-28 04:05:00,75.119,75.181,75.095,75.156,511950000.0
2007-11-28 04:10:00,75.143,75.163,75.11,75.129,319030000.0
2007-11-28 04:15:00,75.165,75.172,75.129,75.146,195030000.0
2007-11-28 04:20:00,75.183,75.193,75.137,75.172,350680000.0
2007-11-28 04:25:00,75.134,75.18,75.133,75.168,382210000.0
2007-11-28 04:30:00,75.165,75.165,75.111,75.131,382840000.0
2007-11-28 04:35:00,75.112,75.165,75.112,75.122,464230000.0
2007-11-28 04:40:00,75.123,75.167,75.123,75.14,315310000.0
2007-11-28 04:45:00,75.182,75.182,75.089,75.107,543520000.0
2007-11-28 04:50:00,75.111,75.136,75.086,75.09,546350000.0
2007-11-28 04:55:00,75.099,75.113,75.015,75.029,528250000.0
2007-11-28 05:00:00,75.047,75.079,75.005,75.058,291000000.0
2007-11-28 05:05:00,75.041,75.082,75.037,75.068,458340000.0
2007-11-28 05:10:00,75.059,75.138,75.059,75.134,225390000.0
2007-11-28 05:15:00,75.111,75.154,75.111,75.134,343950000.0
2007-11-28 05:20:00,75.121,75.155,75.113,75.14,555550000.0
2007-11-28 05:25:00,75.124,75.142,75.085,75.1,520270000.0
2007-11-28 05:30:00,75.12,75.12,75.07,75.086,510590000.0
2007-11-28 05:35:00,75.113,75.114,74.959,74.959,235910000.0
2007-11-28 05:40:00,74.981,75.014,74.96,75.014,373780000.0
2007-11-28 05:45:00,75.013,75.02,74.912,74.949,326950000.0
2007-11-28 05:50:00,74.92,75.003,74.916,74.981,366800000.0
2007-11-28 05:55:00,74.973,75.029,74.973,75.024,528780000.0
2007-11-28 06:00:00,75.029,75.063,75.004,75.029,550450000.0
2007-11-28 06:05:00,75.022,75.05,74.984,74.988,393740000.0
2007-11-28 06:10:00,74.991,75.075,74.977,75.075,451740000.0
2007-11-28 06:15:00,75.093,75.107,75.046,75.074,243270000.0
2007-11-28 06:20:00,75.08,75.126,75.075,75.083,377900000.0
2007-11-28 06:25:00,75.088,75.099,75.047,75.079,538410000.0
2007-11-28 06:30:00,75.082,75.099,75.049,75.09,434640000.0
2007-11-28 06:35:00,75.062,75.097,75.018,75.023,540890000.0
2007-11-28 06:40:00,75.008,75.082,74.996,75.052,464810000.0
2007-11-28 06:45:00,75.079,75.084,75.034,75.05,207440000.0
2007-11-28 06:50:00,75.046,75.098,75.032,75.053,390630000.0
2007-11-28 06:55:00,75.058,75.084,75.051,75.061,430640000.0
2007-11-28 07:00:00,75.053,75.083,75.034,75.063,303000000.0
2007-11-28 07:05:00,75.032,75.097,75.024,75.092,385970000.0
2007-11-28 07:10:00,75.041,75.071,75.036,75.067,573910000.0
2007-11-28 07:15:00,75.074,75.092,75.052,75.055,461910000.0
2007-11-28 07:20:00,75.068,75.116,75.065,75.085,553800000.0
2007-11-28 07:25:00,75.094,75.156,75.082,75.131,423640000.0
2007-11-28 07:30:00,75.144,75.151,75.09,75.097,429680000.0
2007-11-28 07:35:00,75.09,75.116,75.056,75.085,522880000.0
2007-11-28 07:40:00,75.069,75.13,75.069,75.13,457600000.0
2007-11-28 07:45:00,75.128,75.14,75.096,75.112,281440000.0
2007-11-28 07:50:00,75.125,75.172,75.105,75.105,506990000.0
2007-11-28 07:55:00,75.114,75.166,75.085,75.097,444410000.0
2007-11-28 08:00:00,75.092,75.11,75.038,75.056,241940000.0
2007-11-28 08:05:00,75.05,75.125,75.05,75.087,449840000.0
2007-11-28 08:10:00,75.061,75.16,75.059,75.136,357340000.0
2007-11-28 08:15:00,75.165,75.165,75.064,75.117,351640000.0
2007-11-28 08:20:00,75.098,75.162,75.083,75.118,423430000.0
2007-11-28 08:25:00,75.117,75.195,75.117,75.123,291490000.0
2007-11-28 08:30:00,75.153,75.17,75.119,75.122,366620000.0
2007-11-28 08:35:00,75.112,75.163,75.104,75.138,578950000.0
2007-11-28 08:40:00,75.103,75.181,75.091,75.111,437240000.0
2007-11-28 08:45:00,75.121,75.144,75.067,75.08,545850000.0
2007-11-28 08:50:00,75.075,75.124,75.035,75.057,408160000.0
2007-11-28 08:55:00,75.042,75.093,75.042,75.093,366940000.0
2007-11-28 09:00:00,75.098,75.098,75.054,75.076,369020000.0
2007-11-28 09:05:00,75.085,75.114,75.072,75.089,184210000.0
2007-11-28 09:10:00,75.081,75.116,75.04,75.04,279000000.0
2007-11-28 09:15:00,75.072,75.111,75.038,75.069,391700000.0
2007-11-28 09:20:00,75.077,75.134,75.046,75.121,208770000.0
2007-11-28 09:25:00,75.129,75.171,75.114,75.143,177490000.0
2007-11-28 09:30:00,75.144,75.18,75.106,75.18,298340000.0
2007-11-28 09:35:00,75.18,75.212,75.166,75.17,229220000.0
2007-11-28 09:40:00,75.197,75.218,75.15,75.216,322370000.0
2007-11-28 09:45:00,75.212,75.243,75.171,75.243,328100000.0
2007-11-28 09:50:00,75.209,75.253,75.191,75.231,351370000.0
2007-11-28 09:55:00,75.209,75.209,75.159,75.203,498270000.0
2007-11-28 10:00:00,75.211,75.233,75.102,75.125,400490000.0
2007-11-28 10:05:00,75.108,75.205,75.106,75.171,387240000.0
2007-11-28 10:10:00,75.163,75.224,75.163,75.189,490240000.0
2007-11-28 10:15:00,75.228,75.233,75.142,75.172,325430000.0
2007-11-28 10:20:00,75.139,75.256,75.134,75.235,425190000.0
2007-11-28 10:25:00,75.23,75.273,75.184,75.19,344920000.0
2007-11-28 10:30:00,75.218,75.27,75.183,75.183,307800000.0
2007-11-28 10:35:00,75.19,75.275,75.142,75.255,300800000.0
2007-11-28 10:40:00,75.268,75.326,75.227,75.274,413960000.0
2007-11-28 10:45:00,75.294,75.313,75.255,75.298,336350000.0
2007-11-28 10:50:00,75.291,75.548,75.288,75.426,315720000.0
2007-11-28 10:55:00,75.441,75.478,75.292,75.382,485150000.0
2007-11-28 11:00:00,75.389,75.494,75.379,75.449,183360000.0
2007-11-28 11:05:00,75.426,75.493,75.348,75.359,346980000.0
2007-11-28 11:10:00,75.37,75.408,75.314,75.336,612170000.0
2007-11-28 11:15:00,75.371,75.419,75.334,75.398,407280000.0
2007-11-28 11:20:00,75.41,75.447,75.373,75.429,385490000.0
2007-11-28 11:25:00,75.442,75.479,75.359,75.419,395980000.0
2007-11-28 11:30:00,75.436,75.476,75.392,75.416,367420000.0
2007-11-28 11:35:00,75.385,75.452,75.361,75.412,334260000.0
2007-11-28 11:40:00,75.419,75.43,75.34,75.349,398810000.0
2007-11-28 11:45:00,75.346,75.381,75.309,75.314,244960000.0
2007-11-28 11:50:00,75.299,75.335,75.26,75.278,465270000.0
2007-11-28 11:55:00,75.285,75.357,75.274,75.327,508100000.0
2007-11-28 12:00:00,75.382,75.382,75.334,75.348,509210000.0
2007-11-28 12:05:00,75.363,75.412,75.363,75.402,364740000.0
2007-11-28 12:10:00,75.376,75.491,75.376,75.464,285150000.0
2007-11-28 12:15:00,75.491,75.491,75.352,75.352,421800000.0
2007-11-28 12:20:00,75.364,75.424,75.349,75.408,344740000.0
2007-11-28 12:25:00,75.423,75.46,75.414,75.451,323520000.0
2007-11-28 12:30:00,75.462,75.541,75.423,75.499,434100000.0
2007-11-28 12:35:00,75.524,75.524,75.455,75.489,307610000.0
2007-11-28 12:40:00,75.514,75.547,75.452,75.452,275980000.0
2007-11-28 12:45:00,75.483,75.483,75.422,75.436,457060000.0
2007-11-28 12:50:00,75.433,75.513,75.433,75.454,384060000.0
2007-11-28 12:55:00,75.457,75.6,75.452,75.6,190960000.0
2007-11-28 13:00:00,75.62,75.682,75.568,75.682,476780000.0
2007-11-28 13:05:00,75.648,75.693,75.597,75.653,537840000.0
2007-11-28 13:10:00,75.652,75.673,75.614,75.66,343010000.0
2007-11-28 13:15:00,75.635,75.71,75.635,75.68,479320000.0
2007-11-28 13:20:00,75.707,75.788,75.689,75.75,354180000.0
2007-11-28 13:25:00,75.775,75.849,75.749,75.786,354450000.0
2007-11-28 13:30:00,75.821,76.048,75.807,75.966,381030000.0
2007-11-28 13:35:00,75.946,75.965,75.895,75.899,302270000.0
2007-11-28 13:40:00,75.93,76.068,75.908,75.995,341690000.0
2007-11-28 13:45:00,75.998,76.038,75.922,75.923,507760000.0
2007-11-28 13:50:00,75.94,75.946,75.864,75.917,500480000.0
2007-11-28 13:55:00,75.894,75.932,75.85,75.871,504010000.0
2007-11-28 14:00:00,75.892,75.892,75.818,75.835,433810000.0
2007-11-28 14:05:00,75.842,75.877,75.818,75.853,265460000.0
2007-11-28 14:10:00,75.879,75.892,75.825,75.831,297140000.0
2007-11-28 14:15:00,75.853,75.853,75.801,75.845,432060000.0
2007-11-28 14:20:00,75.832,75.869,75.811,75.849,440380000.0
2007-11-28 14:25:00,75.844,75.983,75.844,75.983,339490000.0
2007-11-28 14:30:00,75.993,76.028,75.94,76.024,476150000.0
2007-11-28 14:35:00,75.993,76.04,75.977,75.991,332840000.0
2007-11-28 14:40:00,75.976,76.066,75.968,76.045,330390000.0
2007-11-28 14:45:00,76.03,76.134,76.014,76.113,445990000.0
2007-11-28 14:50:00,76.098,76.118,75.96,75.996,265000000.0
2007-11-28 14:55:00,75.983,76.024,75.966,75.975,447840000.0
2007-11-28 15:00:00,75.986,76.002,75.889,75.932,522260000.0
2007-11-28 15:05:00,75.922,76.05,75.915,76.035,493810000.0
2007-11-28 15:10:00,76.019,76.1,75.978,76.015,576390000.0
2007-11-28 15:15:00,76.001,76.046,76.0,76.021,270500000.0
2007-11-28 15:20:00,76.028,76.03,75.913,75.921,326710000.0
2007-11-28 15:25:00,75.91,75.933,75.842,75.878,561830000.0
2007-11-28 15:30:00,75.872,75.901,75.776,75.846,272370000.0
2007-11-28 15:35:00,75.85,75.925,75.833,75.921,412770000.0
2007-11-28 15:40:00,75.937,76.032,75.914,76.009,339050000.0
2007-11-28 15:45:00,75.982,76.029,75.948,75.948,313940000.0
2007-11-28 15:50:00,75.956,75.991,75.918,75.965,306660000.0
2007-11-28 15:55:00,75.957,75.965,75.898,75.926,459070000.0
2007-11-28 16:00:00,75.937,75.946,75.895,75.902,170140000.0
2007-11-28 16:05:00,75.88,75.942,75.872,75.891,256160000.0
2007-11-28 16:10:00,75.89,75.891,75.82,75.846,294420000.0
2007-11-28 16:15:00,75.872,75.885,75.815,75.866,214790000.0
2007-11-28 16:20:00,75.863,75.915,75.86,75.88,325830000.0
2007-11-28 16:25:00,75.893,75.953,75.885,75.904,356730000.0
2007-11-28 16:30:00,75.932,75.982,75.894,75.982,431400000.0
2007-11-28 16:35:00,75.949,76.002,75.926,75.94,456110000.0
2007-11-28 16:40:00,75.943,75.96,75.906,75.936,427650000.0
2007-11-28 16:45:00,75.967,76.024,75.939,76.024,402900000.0
2007-11-28 16:50:00,75.995,76.08,75.991,76.053,472260000.0
2007-11-28 16:55:00,76.075,76.081,76.012,76.012,343510000.0
2007-11-28 17:00:00,76.017,76.087,75.998,76.011,385490000.0
2007-11-28 17:05:00,76.02,76.08,76.007,76.017,332490000.0
2007-11-28 17:10:00,76.003,76.069,76.003,76.055,327870000.0
2007-11-28 17:15:00,76.033,76.089,76.024,76.04,389630000.0
2007-11-28 17:20:00,76.059,76.118,76.049,76.056,327570000.0
2007-11-28 17:25:00,76.041,76.078,76.006,76.041,324750000.0
2007-11-28 17:30:00,76.063,76.063,76.001,76.017,381070000.0
2007-11-28 17:35:00,76.051,76.088,76.007,76.054,433530000.0
2007-11-28 17:40:00,76.08,76.128,76.038,76.112,177250000.0
2007-11-28 17:45:00,76.107,76.158,76.066,76.113,389790000.0
2007-11-28 17:50:00,76.098,76.118,76.032,76.056,596760000.0
2007-11-28 17:55:00,76.064,76.129,76.046,76.071,409710000.0
2007-11-28 18:00:00,76.081,76.141,76.038,76.058,412510000.0
2007-11-28 18:05:00,76.037,76.093,76.029,76.084,357130000.0
2007-11-28 18:10:00,76.069,76.141,76.046,76.128,376520000.0
2007-11-28 18:15:00,76.129,76.29,76.129,76.251,395550000.0
2007-11-28 18:20:00,76.256,76.267,76.216,76.265,372880000.0
2007-11-28 18:25:00,76.255,76.261,76.214,76.261,279720000.0
2007-11-28 18:30:00,76.262,76.262,76.212,76.246,478770000.0
2007-11-28 18:35:00,76.236,76.262,76.211,76.23,543030000.0
2007-11-28 18:40:00,76.222,76.269,76.222,76.223,513650000.0
2007-11-28 18:45:00,76.252,76.256,76.203,76.256,467000000.0
2007-11-28 18:50:00,76.242,76.297,76.235,76.25,230610000.0
2007-11-28 18:55:00,76.281,76.335,76.246,76.324,359510000.0
2007-11-28 19:00:00,76.321,76.39,76.319,76.342,505180000.0
2007-11-28 19:05:00,76.326,76.339,76.258,76.266,479400000.0
2007-11-28 19:10:00,76.285,76.309,76.226,76.244,571190000.0
2007-11-28 19:15:00,76.253,76.271,76.226,76.252,281140000.0
2007-11-28 19:20:00,76.267,76.281,76.23,76.281,284820000.0
2007-11-28 19:25:00,76.278,76.34,76.266,76.306,332780000.0
2007-11-28 19:30:00,76.305,76.336,76.264,76.309,420650000.0
2007-11-28 19:35:00,76.291,76.332,76.284,76.31,269800000.0
2007-11-28 19:40:00,76.305,76.363,76.305,76.309,412660000.0
2007-11-28 19:45:00,76.34,76.34,76.28,76.285,439890000.0
2007-11-28 19:50:00,76.278,76.327,76.278,76.319,346690000.0
2007-11-28 19:55:00,76.304,76.316,76.253,76.253,587730000.0
2007-11-28 20:00:00,76.237,76.276,76.22,76.24,376760000.0
2007-11-28 20:05:00,76.24,76.283,76.224,76.239,537280000.0
2007-11-28 20:10:00,76.224,76.236,76.188,76.209,354520000.0
2007-11-28 20:15:00,76.243,76.274,76.223,76.25,494950000.0
2007-11-28 20:20:00,76.251,76.312,76.251,76.289,463310000.0
2007-11-28 20:25:00,76.273,76.298,76.251,76.273,436140000.0
2007-11-28 20:30:00,76.267,76.301,76.249,76.294,380220000.0
2007-11-28 20:35:00,76.263,76.3,76.263,76.272,294050000.0
2007-11-28 20:40:00,76.262,76.28,76.229,76.233,296390000.0
2007-11-28 20:45:00,76.263,76.292,76.233,76.292,491710000.0
2007-11-28 20:50:00,76.277,76.384,76.274,76.366,281890000.0
2007-11-28 20:55:00,76.404,76.455,76.376,76.417,548150000.0
2007-11-28 21:00:00,76.419,76.419,76.332,76.368,464060000.0
2007-11-28 21:05:00,76.359,76.407,76.325,76.401,594840000.0
2007-11-28 21:10:00,76.413,76.435,76.372,76.375,581080000.0
2007-11-28 21:15:00,76.407,76.41,76.323,76.366,129810000.0
2007-11-28 21:20:00,76.378,76.382,76.3,76.32,359820000.0
2007-11-28 21:25:00,76.331,76.352,76.313,76.349,424920000.0
2007-11-28 21:30:00,76.337,76.349,76.23,76.258,420080000.0
2007-11-28 21:35:00,76.253,76.297,76.244,76.269,458380000.0
2007-11-28 21:40:00,76.243,76.255,76.211,76.219,279960000.0
2007-11-28 21:45:00,76.226,76.236,76.178,76.181,443660000.0
2007-11-28 21:50:00,76.165,76.204,76.138,76.158,570320000.0
2007-11-28 21:55:00,76.174,76.175,76.113,76.113,315630000.0
2007-11-28 22:00:00,76.165,76.175,76.107,76.127,353830000.0
2007-11-28 22:05:00,76.134,76.18,76.12,76.143,380630000.0
2007-11-28 22:10:00,76.146,76.194,76.141,76.194,405220000.0
2007-11-28 22:15:00,76.241,76.241,76.185,76.217,328320000.0
2007-11-28 22:20:00,76.2,76.252,76.199,76.214,439590000.0
2007-11-28 22:25:00,76.198,76.232,76.177,76.189,273400000.0
2007-11-28 22:30:00,76.217,76.227,76.178,76.197,197100000.0
2007-11-28 22:35:00,76.191,76.243,76.187,76.203,290730000.0
2007-11-28 22:40:00,76.21,76.243,76.144,76.144,379450000.0
2007-11-28 22:45:00,76.186,76.186,76.114,76.12,300350000.0
2007-11-28 22:50:00,76.129,76.232,76.123,76.184,168460000.0
2007-11-28 22:55:00,76.17,76.191,76.157,76.176,315970000.0
2007-11-28 23:00:00,76.214,76.214,76.164,76.207,346830000.0
2007-11-28 23:05:00,76.243,76.247,76.198,76.237,225360000.0
2007-11-28 23:10:00,76.198,76.262,76.194,76.247,201530000.0
2007-11-28 23:15:00,76.292,76.292,76.23,76.246,237620000.0
2007-11-28 23:20:00,76.24,76.286,76.237,76.241,219310000.0
2007-11-28 23:25:00,76.226,76.273,76.201,76.201,364780000.0
2007-11-28 23:30:00,76.216,76.231,76.159,76.166,264740000.0
2007-11-28 23:35:00,76.16,76.204,76.152,76.152,274490000.0
2007-11-28 23:40:00,76.158,76.179,76.134,76.157,383970000.0
2007-11-28 23:45:00,76.203,76.203,76.127,76.148,348670000.0
2007-11-28 23:50:00,76.158,76.214,76.153,76.184,386740000.0
2007-11-28 23:55:00,76.17,76.23,76.162,76.168,436950000.0
2007-11-29 00:00:00,76.214,76.214,76.153,76.153,431370000.0
2007-11-29 00:05:00,76.141,76.174,76.126,76.16,295340000.0
2007-11-29 00:10:00,76.13,76.14,76.101,76.101,413820000.0
2007-11-29 00:15:00,76.111,76.112,76.055,76.086,252580000.0
2007-11-29 00:20:00,76.079,76.117,76.079,76.108,156980000.0
2007-11-29 00:25:00,76.102,76.12,76.076,76.099,439460000.0
2007-11-29 00:30:00,76.124,76.138,76.093,76.136,220760000.0
2007-11-29 00:35:00,76.116,76.159,76.11,76.124,171140000.0
2007-11-29 00:40:00,76.128,76.141,76.104,76.119,547530000.0
2007-11-29 00:45:00,76.134,76.156,76.098,76.098,177590000.0
2007-11-29 00:50:00,76.106,76.167,76.101,76.16,241310000.0
2007-11-29 00:55:00,76.135,76.135,76.097,76.112,319540000.0
2007-11-29 01:00:00,76.143,76.185,76.131,76.149,486940000.0
2007-11-29 01:05:00,76.14,76.183,76.122,76.168,308280000.0
2007-11-29 01:10:00,76.175,76.195,76.156,76.156,446090000.0
2007-11-29 01:15:00,76.175,76.194,76.151,76.186,325700000.0
2007-11-29 01:20:00,76.199,76.201,76.125,76.14,344160000.0
2007-11-29 01:25:00,76.142,76.145,76.092,76.092,335910000.0
2007-11-29 01:30:00,76.106,76.151,76.103,76.144,157480000.0
2007-11-29 01:35:00,76.155,76.171,76.121,76.161,325430000.0
2007-11-29 01:40:00,76.172,76.239,76.169,76.219,591130000.0
2007-11-29 01:45:00,76.25,76.25,76.143,76.154,476040000.0
2007-11-29 01:50:00,76.149,76.196,76.142,76.147,486270000.0
2007-11-29 01:55:00,76.14,76.213,76.14,76.178,262290000.0
2007-11-29 02:00:00,76.211,76.212,76.19,76.193,452980000.0
2007-11-29 02:05:00,76.182,76.268,76.182,76.235,448200000.0
2007-11-29 02:10:00,76.225,76.245,76.205,76.229,365830000.0
2007-11-29 02:15:00,76.261,76.261,76.201,76.208,493770000.0
2007-11-29 02:20:00,76.199,76.264,76.198,76.224,641730000.0
2007-11-29 02:25:00,76.212,76.23,76.197,76.217,454370000.0
2007-11-29 02:30:00,76.216,76.244,76.194,76.213,508250000.0
2007-11-29 02:35:00,76.207,76.218,76.174,76.19,322800000.0
2007-11-29 02:40:00,76.172,76.18,76.109,76.109,447400000.0
2007-11-29 02:45:00,76.134,76.139,76.087,76.095,400380000.0
2007-11-29 02:50:00,76.113,76.174,76.1,76.172,430680000.0
2007-11-29 02:55:00,76.187,76.213,76.174,76.186,543510000.0
2007-11-29 03:00:00,76.229,76.334,76.198,76.325,634760000.0
2007-11-29 03:05:00,76.319,76.344,76.269,76.269,316140000.0
2007-11-29 03:10:00,76.265,76.344,76.262,76.289,223970000.0
2007-11-29 03:15:00,76.304,76.348,76.294,76.339,157100000.0
2007-11-29 03:20:00,76.351,76.391,76.302,76.302,393230000.0
2007-11-29 03:25:00,76.306,76.381,76.299,76.323,230400000.0
2007-11-29 03:30:00,76.345,76.345,76.297,76.297,367200000.0
2007-11-29 03:35:00,76.287,76.332,76.28,76.285,610600000.0
2007-11-29 03:40:00,76.292,76.313,76.273,76.305,426090000.0
2007-11-29 03:45:00,76.329,76.359,76.304,76.308,386940000.0
2007-11-29 03:50:00,76.302,76.371,76.302,76.344,281170000.0
2007-11-29 03:55:00,76.33,76.39,76.317,76.377,445920000.0
2007-11-29 04:00:00,76.381,76.413,76.287,76.302,488660000.0
2007-11-29 04:05:00,76.319,76.321,76.239,76.239,498840000.0
2007-11-29 04:10:00,76.229,76.277,76.227,76.277,302780000.0
2007-11-29 04:15:00,76.294,76.297,76.235,76.297,221350000.0
2007-11-29 04:20:00,76.26,76.323,76.245,76.278,429160000.0
2007-11-29 04:25:00,76.222,76.223,76.036,76.081,445560000.0
2007-11-29 04:30:00,76.061,76.165,76.061,76.147,359220000.0
2007-11-29 04:35:00,76.161,76.19,76.13,76.15,432050000.0
2007-11-29 04:40:00,76.124,76.162,76.118,76.126,421470000.0
2007-11-29 04:45:00,76.152,76.157,76.095,76.117,579630000.0
2007-11-29 04:50:00,76.146,76.152,76.088,76.129,562550000.0
2007-11-29 04:55:00,76.124,76.163,75.971,75.986,543630000.0
2007-11-29 05:00:00,76.015,76.084,75.989,76.031,298120000.0
2007-11-29 05:05:00,76.051,76.064,76.005,76.027,465470000.0
2007-11-29 05:10:00,76.012,76.065,76.012,76.033,285570000.0
2007-11-29 05:15:00,76.055,76.062,76.003,76.042,488670000.0
2007-11-29 05:20:00,76.033,76.054,75.994,76.052,570010000.0
2007-11-29 05:25:00,76.05,76.1,76.042,76.1,524150000.0
2007-11-29 05:30:00,76.102,76.102,76.058,76.085,513530000.0
2007-11-29 05:35:00,76.069,76.115,76.045,76.074,247740000.0
2007-11-29 05:40:00,76.083,76.136,76.082,76.121,360120000.0
2007-11-29 05:45:00,76.112,76.173,76.112,76.155,327560000.0
2007-11-29 05:50:00,76.182,76.191,76.092,76.099,375070000.0
2007-11-29 05:55:00,76.105,76.127,76.028,76.037,536940000.0
2007-11-29 06:00:00,76.064,76.072,76.02,76.027,426470000.0
2007-11-29 06:05:00,76.048,76.072,76.017,76.051,385100000.0
2007-11-29 06:10:00,76.038,76.074,76.028,76.057,339120000.0
2007-11-29 06:15:00,76.066,76.074,76.016,76.034,242580000.0
2007-11-29 06:20:00,76.018,76.07,75.996,76.065,369120000.0
2007-11-29 06:25:00,76.047,76.069,75.98,76.011,528030000.0
2007-11-29 06:30:00,76.011,76.011,75.962,75.995,536940000.0
2007-11-29 06:35:00,75.961,75.986,75.943,75.943,537490000.0
2007-11-29 06:40:00,75.954,75.991,75.908,75.991,465920000.0
2007-11-29 06:45:00,76.002,76.002,75.938,75.956,287690000.0
2007-11-29 06:50:00,75.935,75.983,75.929,75.935,370240000.0
2007-11-29 06:55:00,75.937,75.962,75.903,75.928,397340000.0
2007-11-29 07:00:00,75.941,75.973,75.926,75.954,308640000.0
2007-11-29 07:05:00,75.928,75.973,75.928,75.961,188050000.0
2007-11-29 07:10:00,75.969,76.021,75.95,76.003,551890000.0
2007-11-29 07:15:00,76.046,76.083,76.015,76.055,465040000.0
2007-11-29 07:20:00,76.119,76.119,76.038,76.054,496300000.0
2007-11-29 07:25:00,76.061,76.108,76.039,76.075,421090000.0
2007-11-29 07:30:00,76.049,76.069,75.972,75.972,449510000.0
2007-11-29 07:35:00,75.981,76.035,75.953,75.975,544960000.0
2007-11-29 07:40:00,75.983,76.06,75.971,76.022,616240000.0
2007-11-29 07:45:00,76.051,76.051,75.988,76.017,327160000.0
2007-11-29 07:50:00,75.979,76.014,75.972,76.013,399580000.0
2007-11-29 07:55:00,75.983,76.023,75.977,76.004,442120000.0
2007-11-29 08:00:00,76.026,76.029,75.943,75.991,259950000.0
2007-11-29 08:05:00,75.979,76.041,75.974,75.984,464510000.0
2007-11-29 08:10:00,75.998,76.013,75.951,75.981,342180000.0
2007-11-29 08:15:00,76.057,76.062,75.961,75.989,354910000.0
2007-11-29 08:20:00,75.999,76.022,75.969,75.975,405040000.0
2007-11-29 08:25:00,75.958,75.993,75.94,75.945,255880000.0
2007-11-29 08:30:00,75.988,75.989,75.934,75.987,357940000.0
2007-11-29 08:35:00,75.965,76.043,75.932,76.008,582680000.0
2007-11-29 08:40:00,76.019,76.039,75.945,75.964,428900000.0
2007-11-29 08:45:00,75.99,76.001,75.939,75.966,555150000.0
2007-11-29 08:50:00,75.937,76.024,75.937,75.987,401800000.0
2007-11-29 08:55:00,76.008,76.143,75.989,76.118,377090000.0
2007-11-29 09:00:00,76.123,76.142,76.047,76.109,350200000.0
2007-11-29 09:05:00,76.079,76.113,76.053,76.053,147270000.0
2007-11-29 09:10:00,76.075,76.103,76.053,76.069,303150000.0
2007-11-29 09:15:00,76.096,76.106,76.051,76.057,457120000.0
2007-11-29 09:20:00,76.063,76.069,75.93,75.938,197760000.0
2007-11-29 09:25:00,75.924,76.031,75.923,75.989,225190000.0
2007-11-29 09:30:00,76.026,76.026,75.913,75.913,309760000.0
2007-11-29 09:35:00,75.94,75.967,75.896,75.922,227130000.0
2007-11-29 09:40:00,75.903,75.927,75.874,75.875,315400000.0
2007-11-29 09:45:00,75.859,75.896,75.763,75.797,334760000.0
2007-11-29 09:50:00,75.761,75.798,75.731,75.777,354150000.0
2007-11-29 09:55:00,75.785,75.809,75.735,75.792,504210000.0
2007-11-29 10:00:00,75.772,75.839,75.764,75.818,414920000.0
2007-11-29 10:05:00,75.864,75.889,75.823,75.876,387450000.0
2007-11-29 10:10:00,75.904,75.922,75.834,75.847,486390000.0
2007-11-29 10:15:00,75.878,75.943,75.846,75.934,323710000.0
2007-11-29 10:20:00,75.956,76.06,75.93,75.933,410590000.0
2007-11-29 10:25:00,75.91,76.021,75.893,76.009,331210000.0
2007-11-29 10:30:00,76.029,76.091,75.987,76.027,310270000.0
2007-11-29 10:35:00,75.998,76.09,75.993,76.077,305170000.0
2007-11-29 10:40:00,76.094,76.132,76.062,76.091,410740000.0
2007-11-29 10:45:00,76.152,76.152,76.054,76.074,339460000.0
2007-11-29 10:50:00,76.029,76.054,75.947,76.027,328260000.0
2007-11-29 10:55:00,75.992,76.111,75.992,76.081,476600000.0
2007-11-29 11:00:00,76.091,76.113,76.068,76.089,179260000.0
2007-11-29 11:05:00,76.053,76.111,75.994,76.02,337980000.0
2007-11-29 11:10:00,76.029,76.071,75.989,76.038,595470000.0
2007-11-29 11:15:00,76.049,76.074,76.007,76.031,315230000.0
2007-11-29 11:20:00,76.021,76.076,76.006,76.039,383320000.0
2007-11-29 11:25:00,76.034,76.135,76.034,76.04,386270000.0
2007-11-29 11:30:00,76.044,76.052,75.854,75.912,364620000.0
2007-11-29 11:35:00,75.905,75.99,75.905,75.953,338170000.0
2007-11-29 11:40:00,75.938,75.977,75.903,75.903,401940000.0
2007-11-29 11:45:00,75.938,75.962,75.906,75.955,257820000.0
2007-11-29 11:50:00,75.918,75.95,75.88,75.919,472620000.0
2007-11-29 11:55:00,75.929,75.968,75.906,75.954,513400000.0
2007-11-29 12:00:00,75.951,75.951,75.885,75.885,524550000.0
2007-11-29 12:05:00,75.898,75.95,75.879,75.916,485000000.0
2007-11-29 12:10:00,75.923,75.935,75.871,75.901,263510000.0
2007-11-29 12:15:00,75.924,75.948,75.887,75.918,407940000.0
2007-11-29 12:20:00,75.914,75.949,75.885,75.917,297890000.0
2007-11-29 12:25:00,75.899,75.933,75.889,75.895,313070000.0
2007-11-29 12:30:00,75.932,75.955,75.903,75.955,420060000.0
2007-11-29 12:35:00,75.947,75.958,75.916,75.92,306260000.0
2007-11-29 12:40:00,75.919,75.995,75.915,75.942,270640000.0
2007-11-29 12:45:00,75.953,76.01,75.947,75.991,474700000.0
2007-11-29 12:50:00,75.995,76.019,75.901,75.901,389940000.0
2007-11-29 12:55:00,75.905,75.951,75.888,75.904,179440000.0
2007-11-29 13:00:00,75.908,75.926,75.813,75.816,473110000.0
2007-11-29 13:05:00,75.819,75.859,75.783,75.801,553130000.0
2007-11-29 13:10:00,75.793,75.854,75.736,75.774,349090000.0
2007-11-29 13:15:00,75.788,75.835,75.746,75.746,455020000.0
2007-11-29 13:20:00,75.765,75.774,75.725,75.767,373970000.0
2007-11-29 13:25:00,75.756,75.768,75.696,75.741,380080000.0
2007-11-29 13:30:00,75.781,75.787,75.722,75.779,388830000.0
2007-11-29 13:35:00,75.808,75.862,75.785,75.862,317630000.0
2007-11-29 13:40:00,75.858,75.916,75.847,75.87,337210000.0
2007-11-29 13:45:00,75.9,75.903,75.836,75.839,493680000.0
2007-11-29 13:50:00,75.85,75.889,75.812,75.825,519490000.0
2007-11-29 13:55:00,75.814,75.892,75.804,75.855,479730000.0
2007-11-29 14:00:00,75.83,75.881,75.816,75.841,438810000.0
2007-11-29 14:05:00,75.835,75.861,75.796,75.8,286320000.0
2007-11-29 14:10:00,75.792,75.891,75.787,75.878,287910000.0
2007-11-29 14:15:00,75.887,75.895,75.834,75.895,548640000.0
2007-11-29 14:20:00,75.875,75.922,75.861,75.917,453340000.0
2007-11-29 14:25:00,75.9,75.923,75.865,75.903,258610000.0
2007-11-29 14:30:00,75.913,75.945,75.899,75.899,450670000.0
2007-11-29 14:35:00,75.89,75.95,75.89,75.912,329340000.0
2007-11-29 14:40:00,75.932,75.982,75.892,75.965,313860000.0
2007-11-29 14:45:00,75.971,75.989,75.922,75.953,415110000.0
2007-11-29 14:50:00,75.942,75.992,75.942,75.969,256310000.0
2007-11-29 14:55:00,75.96,75.973,75.931,75.94,423070000.0
2007-11-29 15:00:00,75.961,75.961,75.919,75.939,381600000.0
2007-11-29 15:05:00,75.92,75.944,75.857,75.918,497920000.0
2007-11-29 15:10:00,75.874,75.91,75.845,75.871,565780000.0
2007-11-29 15:15:00,75.899,75.909,75.813,75.814,287120000.0
2007-11-29 15:20:00,75.799,75.835,75.757,75.757,311080000.0
2007-11-29 15:25:00,75.762,75.814,75.755,75.804,576730000.0
2007-11-29 15:30:00,75.8,75.837,75.695,75.763,296500000.0
2007-11-29 15:35:00,75.768,75.831,75.736,75.736,438390000.0
2007-11-29 15:40:00,75.754,75.769,75.706,75.734,344720000.0
2007-11-29 15:45:00,75.75,75.801,75.707,75.796,321740000.0
2007-11-29 15:50:00,75.777,75.877,75.766,75.813,301130000.0
2007-11-29 15:55:00,75.774,75.834,75.774,75.79,472550000.0
2007-11-29 16:00:00,75.822,75.822,75.694,75.703,167550000.0
2007-11-29 16:05:00,75.691,75.773,75.683,75.715,265410000.0
2007-11-29 16:10:00,75.736,75.769,75.702,75.738,296540000.0
2007-11-29 16:15:00,75.762,75.764,75.705,75.764,221040000.0
2007-11-29 16:20:00,75.734,75.793,75.734,75.793,334600000.0
2007-11-29 16:25:00,75.766,75.827,75.747,75.784,371670000.0
2007-11-29 16:30:00,75.758,75.784,75.715,75.726,445610000.0
2007-11-29 16:35:00,75.742,75.785,75.736,75.751,463050000.0
2007-11-29 16:40:00,75.764,75.834,75.757,75.795,431430000.0
2007-11-29 16:45:00,75.816,75.817,75.688,75.703,399140000.0
2007-11-29 16:50:00,75.729,75.751,75.688,75.732,476450000.0
2007-11-29 16:55:00,75.692,75.741,75.673,75.679,328500000.0
2007-11-29 17:00:00,75.668,75.724,75.649,75.674,381060000.0
2007-11-29 17:05:00,75.679,75.679,75.539,75.563,330280000.0
2007-11-29 17:10:00,75.522,75.554,75.489,75.526,318790000.0
2007-11-29 17:15:00,75.523,75.598,75.513,75.513,408520000.0
2007-11-29 17:20:00,75.518,75.593,75.472,75.593,337200000.0
2007-11-29 17:25:00,75.559,75.597,75.535,75.543,317590000.0
2007-11-29 17:30:00,75.591,75.591,75.498,75.542,387570000.0
2007-11-29 17:35:00,75.519,75.605,75.502,75.564,436270000.0
2007-11-29 17:40:00,75.584,75.626,75.565,75.58,179570000.0
2007-11-29 17:45:00,75.599,75.638,75.55,75.552,408150000.0
2007-11-29 17:50:00,75.565,75.611,75.545,75.582,604010000.0
2007-11-29 17:55:00,75.587,75.668,75.58,75.646,399130000.0
2007-11-29 18:00:00,75.613,75.66,75.608,75.612,418770000.0
2007-11-29 18:05:00,75.621,75.736,75.612,75.671,367880000.0
2007-11-29 18:10:00,75.678,75.822,75.667,75.773,375570000.0
2007-11-29 18:15:00,75.803,75.805,75.693,75.712,388620000.0
2007-11-29 18:20:00,75.721,75.741,75.685,75.685,383340000.0
2007-11-29 18:25:00,75.706,75.758,75.656,75.751,275680000.0
2007-11-29 18:30:00,75.738,75.879,75.738,75.867,484910000.0
2007-11-29 18:35:00,75.872,75.91,75.819,75.881,552140000.0
2007-11-29 18:40:00,75.85,75.928,75.844,75.882,521980000.0
2007-11-29 18:45:00,75.897,75.926,75.839,75.839,478790000.0
2007-11-29 18:50:00,75.861,75.934,75.828,75.875,251930000.0
2007-11-29 18:55:00,75.865,75.905,75.836,75.836,383480000.0
2007-11-29 19:00:00,75.81,75.866,75.799,75.836,513130000.0
2007-11-29 19:05:00,75.831,75.853,75.811,75.831,501150000.0
2007-11-29 19:10:00,75.822,75.853,75.747,75.747,573510000.0
2007-11-29 19:15:00,75.73,75.752,75.69,75.696,291770000.0
2007-11-29 19:20:00,75.69,75.74,75.667,75.74,287210000.0
2007-11-29 19:25:00,75.734,75.774,75.708,75.768,264160000.0
2007-11-29 19:30:00,75.793,75.793,75.741,75.765,395270000.0
2007-11-29 19:35:00,75.733,75.804,75.733,75.78,271680000.0
2007-11-29 19:40:00,75.75,75.805,75.734,75.779,390980000.0
2007-11-29 19:45:00,75.791,75.791,75.699,75.722,533420000.0
2007-11-29 19:50:00,75.693,75.789,75.693,75.772,420320000.0
2007-11-29 19:55:00,75.762,75.782,75.646,75.674,581700000.0
2007-11-29 20:00:00,75.669,75.691,75.563,75.579,351870000.0
2007-11-29 20:05:00,75.588,75.716,75.58,75.693,512930000.0
2007-11-29 20:10:00,75.704,75.75,75.676,75.718,330220000.0
2007-11-29 20:15:00,75.755,75.775,75.699,75.728,464190000.0
2007-11-29 20:20:00,75.718,75.731,75.669,75.693,434560000.0
2007-11-29 20:25:00,75.66,75.689,75.628,75.658,407630000.0
2007-11-29 20:30:00,75.646,75.724,75.646,75.691,385310000.0
2007-11-29 20:35:00,75.68,75.7,75.638,75.638,167170000.0
2007-11-29 20:40:00,75.657,75.674,75.568,75.595,299040000.0
2007-11-29 20:45:00,75.606,75.631,75.571,75.608,494970000.0
2007-11-29 20:50:00,75.602,75.696,75.602,75.678,304340000.0
2007-11-29 20:55:00,75.685,75.695,75.629,75.631,553700000.0
2007-11-29 21:00:00,75.659,75.681,75.61,75.65,463180000.0
2007-11-29 21:05:00,75.648,75.676,75.617,75.668,609710000.0
2007-11-29 21:10:00,75.647,75.681,75.634,75.657,578800000.0
2007-11-29 21:15:00,75.683,75.699,75.666,75.669,116930000.0
2007-11-29 21:20:00,75.692,75.717,75.645,75.683,474040000.0
2007-11-29 21:25:00,75.66,75.706,75.646,75.706,432670000.0
2007-11-29 21:30:00,75.713,75.713,75.646,75.65,409090000.0
2007-11-29 21:35:00,75.677,75.709,75.648,75.708,460550000.0
2007-11-29 21:40:00,75.714,75.741,75.703,75.715,279290000.0
2007-11-29 21:45:00,75.743,75.751,75.704,75.714,450190000.0
2007-11-29 21:50:00,75.724,75.763,75.717,75.748,582820000.0
2007-11-29 21:55:00,75.728,75.78,75.714,75.759,323300000.0
2007-11-29 22:00:00,75.768,75.795,75.753,75.78,432850000.0
2007-11-29 22:05:00,75.771,75.813,75.771,75.789,358620000.0
2007-11-29 22:10:00,75.779,75.803,75.687,75.69,396280000.0
2007-11-29 22:15:00,75.723,75.724,75.67,75.686,333590000.0
2007-11-29 22:20:00,75.678,75.734,75.668,75.71,469560000.0
2007-11-29 22:25:00,75.717,75.75,75.703,75.734,243590000.0
2007-11-29 22:30:00,75.725,75.752,75.685,75.718,222940000.0
2007-11-29 22:35:00,75.709,75.744,75.68,75.692,285510000.0
2007-11-29 22:40:00,75.68,75.738,75.678,75.738,390530000.0
2007-11-29 22:45:00,75.766,75.772,75.733,75.765,322210000.0
2007-11-29 22:50:00,75.758,75.793,75.731,75.771,163190000.0
2007-11-29 22:55:00,75.759,75.794,75.754,75.786,307450000.0
2007-11-29 23:00:00,75.821,75.821,75.767,75.772,361840000.0
2007-11-29 23:05:00,75.776,75.81,75.769,75.781,352390000.0
2007-11-29 23:10:00,75.767,75.797,75.76,75.795,188450000.0
2007-11-29 23:15:00,75.783,75.82,75.778,75.786,186810000.0
2007-11-29 23:20:00,75.798,75.85,75.792,75.831,230850000.0
2007-11-29 23:25:00,75.836,75.863,75.83,75.831,181190000.0
2007-11-29 23:30:00,75.863,75.863,75.83,75.831,142810000.0
2007-11-29 23:35:00,75.867,75.874,75.826,75.868,289300000.0
2007-11-29 23:40:00,75.816,75.861,75.81,75.819,375680000.0
2007-11-29 23:45:00,75.846,75.846,75.784,75.799,403240000.0
2007-11-29 23:50:00,75.79,75.833,75.79,75.82,304200000.0
2007-11-29 23:55:00,75.838,75.838,75.83,75.83,86850000.0
2007-11-30 00:00:00,75.834,75.85,75.774,75.788,353000000.0
2007-11-30 00:05:00,75.812,75.812,75.751,75.78,237710000.0
2007-11-30 00:10:00,75.76,75.808,75.758,75.761,252030000.0
2007-11-30 00:15:00,75.786,75.794,75.743,75.772,127150000.0
2007-11-30 00:20:00,75.808,75.841,75.8,75.825,195850000.0
2007-11-30 00:25:00,75.865,75.865,75.842,75.842,122870000.0
2007-11-30 00:30:00,75.868,75.868,75.827,75.828,142500000.0
2007-11-30 00:35:00,75.836,75.879,75.835,75.869,157240000.0
2007-11-30 00:40:00,75.826,75.827,75.782,75.796,338950000.0
2007-11-30 00:45:00,75.834,75.834,75.75,75.761,285470000.0
2007-11-30 00:50:00,75.748,75.761,75.724,75.748,206600000.0
2007-11-30 00:55:00,75.733,75.745,75.677,75.733,433610000.0
2007-11-30 01:00:00,75.762,75.773,75.74,75.749,304270000.0
2007-11-30 01:05:00,75.761,75.807,75.732,75.732,301020000.0
2007-11-30 01:10:00,75.737,75.767,75.725,75.746,346610000.0
2007-11-30 01:15:00,75.771,75.771,75.721,75.721,282640000.0
2007-11-30 01:20:00,75.732,75.786,75.722,75.729,202430000.0
2007-11-30 01:25:00,75.736,75.765,75.736,75.752,345160000.0
2007-11-30 01:30:00,75.774,75.774,75.691,75.702,184400000.0
2007-11-30 01:35:00,75.709,75.745,75.689,75.689,331440000.0
2007-11-30 01:40:00,75.678,75.68,75.65,75.653,574820000.0
2007-11-30 01:45:00,75.685,75.687,75.636,75.677,475540000.0
2007-11-30 01:50:00,75.685,75.721,75.661,75.701,471680000.0
2007-11-30 01:55:00,75.696,75.753,75.696,75.731,215900000.0
2007-11-30 02:00:00,75.78,75.806,75.76,75.805,465210000.0
2007-11-30 02:05:00,75.801,75.843,75.769,75.797,430310000.0
2007-11-30 02:10:00,75.788,75.818,75.783,75.788,366130000.0
2007-11-30 02:15:00,75.782,75.795,75.744,75.749,367450000.0
2007-11-30 02:20:00,75.738,75.798,75.738,75.755,618670000.0
2007-11-30 02:25:00,75.743,75.748,75.697,75.736,456840000.0
2007-11-30 02:30:00,75.764,75.824,75.752,75.824,474290000.0
2007-11-30 02:35:00,75.849,75.911,75.83,75.904,323820000.0
2007-11-30 02:40:00,75.89,75.931,75.877,75.927,436920000.0
2007-11-30 02:45:00,75.953,76.003,75.92,75.987,400050000.0
2007-11-30 02:50:00,76.004,76.096,76.004,76.06,434160000.0
2007-11-30 02:55:00,76.074,76.123,76.062,76.08,551240000.0
2007-11-30 03:00:00,76.091,76.137,76.081,76.093,629340000.0
2007-11-30 03:05:00,76.098,76.208,76.09,76.191,320590000.0
2007-11-30 03:10:00,76.196,76.221,76.152,76.216,210670000.0
2007-11-30 03:15:00,76.232,76.232,76.13,76.13,156280000.0
2007-11-30 03:20:00,76.141,76.185,76.122,76.142,562540000.0
2007-11-30 03:25:00,76.155,76.224,76.155,76.178,308100000.0
2007-11-30 03:30:00,76.214,76.214,76.134,76.147,362260000.0
2007-11-30 03:35:00,76.151,76.151,76.047,76.047,653500000.0
2007-11-30 03:40:00,76.028,76.135,76.014,76.113,451950000.0
2007-11-30 03:45:00,76.13,76.145,76.07,76.115,393470000.0
2007-11-30 03:50:00,76.134,76.204,76.134,76.183,288820000.0
2007-11-30 03:55:00,76.197,76.25,76.157,76.165,442780000.0
2007-11-30 04:00:00,76.16,76.187,76.141,76.177,498900000.0
2007-11-30 04:05:00,76.155,76.189,76.121,76.121,513590000.0
2007-11-30 04:10:00,76.129,76.181,76.097,76.097,315580000.0
2007-11-30 04:15:00,76.124,76.135,76.093,76.131,200780000.0
2007-11-30 04:20:00,76.163,76.163,76.094,76.094,391620000.0
2007-11-30 04:25:00,76.083,76.104,76.028,76.051,439520000.0
2007-11-30 04:30:00,76.053,76.107,76.053,76.072,355710000.0
2007-11-30 04:35:00,76.044,76.094,76.04,76.092,449180000.0
2007-11-30 04:40:00,76.091,76.139,76.06,76.097,451320000.0
2007-11-30 04:45:00,76.14,76.14,76.072,76.082,570580000.0
2007-11-30 04:50:00,76.071,76.114,76.071,76.074,586490000.0
2007-11-30 04:55:00,76.095,76.141,76.064,76.132,573800000.0
2007-11-30 05:00:00,76.14,76.171,76.113,76.148,299700000.0
2007-11-30 05:05:00,76.142,76.202,76.123,76.123,483790000.0
2007-11-30 05:10:00,76.108,76.161,76.106,76.111,166360000.0
2007-11-30 05:15:00,76.146,76.171,76.104,76.171,481350000.0
2007-11-30 05:20:00,76.16,76.22,76.145,76.191,549080000.0
2007-11-30 05:25:00,76.179,76.228,76.173,76.185,514540000.0
2007-11-30 05:30:00,76.221,76.221,76.152,76.166,576640000.0
2007-11-30 05:35:00,76.158,76.182,76.136,76.151,303490000.0
2007-11-30 05:40:00,76.181,76.28,76.155,76.255,363130000.0
2007-11-30 05:45:00,76.29,76.302,76.231,76.231,302720000.0
2007-11-30 05:50:00,76.246,76.303,76.234,76.234,378280000.0
2007-11-30 05:55:00,76.241,76.303,76.235,76.25,525700000.0
2007-11-30 06:00:00,76.282,76.29,76.217,76.24,455020000.0
2007-11-30 06:05:00,76.225,76.272,76.218,76.262,543260000.0
2007-11-30 06:10:00,76.233,76.27,76.219,76.242,444380000.0
2007-11-30 06:15:00,76.264,76.277,76.246,76.273,166840000.0
2007-11-30 06:20:00,76.292,76.292,76.232,76.255,334160000.0
2007-11-30 06:25:00,76.236,76.313,76.235,76.269,526630000.0
2007-11-30 06:30:00,76.265,76.335,76.265,76.335,505470000.0
2007-11-30 06:35:00,76.301,76.322,76.267,76.303,539970000.0
2007-11-30 06:40:00,76.283,76.314,76.264,76.278,454750000.0
2007-11-30 06:45:00,76.304,76.336,76.273,76.336,282240000.0
2007-11-30 06:50:00,76.325,76.327,76.261,76.305,375880000.0
2007-11-30 06:55:00,76.263,76.303,76.263,76.276,427130000.0
2007-11-30 07:00:00,76.271,76.309,76.264,76.286,301750000.0
2007-11-30 07:05:00,76.281,76.313,76.272,76.274,382610000.0
2007-11-30 07:10:00,76.277,76.322,76.246,76.304,579290000.0
2007-11-30 07:15:00,76.338,76.338,76.276,76.333,469650000.0
2007-11-30 07:20:00,76.321,76.329,76.187,76.189,570360000.0
2007-11-30 07:25:00,76.169,76.218,76.104,76.202,430890000.0
2007-11-30 07:30:00,76.205,76.205,76.155,76.17,429550000.0
2007-11-30 07:35:00,76.203,76.213,76.163,76.213,430970000.0
2007-11-30 07:40:00,76.182,76.21,76.161,76.188,511560000.0
2007-11-30 07:45:00,76.215,76.215,76.12,76.14,318920000.0
2007-11-30 07:50:00,76.178,76.178,76.093,76.093,582500000.0
2007-11-30 07:55:00,76.077,76.146,76.059,76.101,482250000.0
2007-11-30 08:00:00,76.136,76.172,76.112,76.135,280730000.0
2007-11-30 08:05:00,76.155,76.155,76.08,76.127,385540000.0
2007-11-30 08:10:00,76.14,76.208,76.133,76.152,330700000.0
2007-11-30 08:15:00,76.179,76.19,76.116,76.186,352590000.0
2007-11-30 08:20:00,76.176,76.202,76.156,76.162,401810000.0
2007-11-30 08:25:00,76.174,76.232,76.138,76.232,287380000.0
2007-11-30 08:30:00,76.242,76.242,76.124,76.16,370490000.0
2007-11-30 08:35:00,76.169,76.2,76.148,76.186,540440000.0
2007-11-30 08:40:00,76.201,76.272,76.188,76.214,412950000.0
2007-11-30 08:45:00,76.261,76.266,76.212,76.241,537190000.0
2007-11-30 08:50:00,76.23,76.286,76.227,76.279,396340000.0
2007-11-30 08:55:00,76.299,76.335,76.24,76.27,366810000.0
2007-11-30 09:00:00,76.282,76.361,76.261,76.331,351640000.0
2007-11-30 09:05:00,76.32,76.363,76.312,76.323,183880000.0
2007-11-30 09:10:00,76.307,76.338,76.267,76.317,320680000.0
2007-11-30 09:15:00,76.339,76.339,76.231,76.231,478720000.0
2007-11-30 09:20:00,76.232,76.238,76.109,76.138,203920000.0
2007-11-30 09:25:00,76.185,76.243,76.167,76.22,222880000.0
2007-11-30 09:30:00,76.189,76.242,76.173,76.217,295280000.0
2007-11-30 09:35:00,76.208,76.236,76.105,76.134,222010000.0
2007-11-30 09:40:00,76.097,76.14,76.044,76.121,326050000.0
2007-11-30 09:45:00,76.154,76.174,76.105,76.124,352840000.0
2007-11-30 09:50:00,76.123,76.175,76.123,76.154,359200000.0
2007-11-30 09:55:00,76.184,76.197,76.131,76.192,504350000.0
2007-11-30 10:00:00,76.216,76.218,76.123,76.125,390580000.0
2007-11-30 10:05:00,76.145,76.145,76.047,76.075,388730000.0
2007-11-30 10:10:00,76.101,76.113,76.029,76.037,484430000.0
2007-11-30 10:15:00,76.07,76.1,76.04,76.095,309540000.0
2007-11-30 10:20:00,76.074,76.131,76.062,76.131,414690000.0
2007-11-30 10:25:00,76.115,76.166,76.104,76.112,326820000.0
2007-11-30 10:30:00,76.135,76.138,76.048,76.11,295730000.0
2007-11-30 10:35:00,76.093,76.139,76.082,76.121,290660000.0
2007-11-30 10:40:00,76.122,76.165,76.102,76.125,399800000.0
2007-11-30 10:45:00,76.137,76.173,76.109,76.134,326320000.0
2007-11-30 10:50:00,76.116,76.159,76.091,76.124,339040000.0
2007-11-30 10:55:00,76.108,76.134,76.07,76.094,465750000.0
2007-11-30 11:00:00,76.113,76.132,76.054,76.121,176560000.0
2007-11-30 11:05:00,76.092,76.123,76.068,76.073,353890000.0
2007-11-30 11:10:00,76.084,76.11,76.064,76.083,600030000.0
2007-11-30 11:15:00,76.088,76.11,76.044,76.08,394520000.0
2007-11-30 11:20:00,76.09,76.152,76.085,76.105,383240000.0
2007-11-30 11:25:00,76.113,76.172,76.105,76.167,381490000.0
2007-11-30 11:30:00,76.17,76.222,76.134,76.213,364400000.0
2007-11-30 11:35:00,76.212,76.263,76.181,76.223,335180000.0
2007-11-30 11:40:00,76.212,76.25,76.195,76.201,396560000.0
2007-11-30 11:45:00,76.236,76.24,76.155,76.163,236970000.0
2007-11-30 11:50:00,76.184,76.24,76.164,76.24,459340000.0
2007-11-30 11:55:00,76.204,76.264,76.191,76.224,516410000.0
2007-11-30 12:00:00,76.205,76.363,76.205,76.363,528980000.0
2007-11-30 12:05:00,76.356,76.418,76.294,76.3,503580000.0
2007-11-30 12:10:00,76.309,76.407,76.297,76.38,270620000.0
2007-11-30 12:15:00,76.373,76.527,76.367,76.509,399450000.0
2007-11-30 12:20:00,76.534,76.609,76.517,76.532,339150000.0
2007-11-30 12:25:00,76.543,76.572,76.496,76.517,297670000.0
2007-11-30 12:30:00,76.533,76.542,76.453,76.495,421250000.0
2007-11-30 12:35:00,76.483,76.553,76.468,76.524,302720000.0
2007-11-30 12:40:00,76.526,76.547,76.462,76.462,274360000.0
2007-11-30 12:45:00,76.496,76.496,76.404,76.411,469430000.0
2007-11-30 12:50:00,76.416,76.504,76.41,76.504,371010000.0
2007-11-30 12:55:00,76.486,76.518,76.33,76.361,187100000.0
2007-11-30 13:00:00,76.388,76.45,76.362,76.438,484790000.0
2007-11-30 13:05:00,76.449,76.491,76.429,76.491,556830000.0
2007-11-30 13:10:00,76.463,76.52,76.456,76.495,329920000.0
2007-11-30 13:15:00,76.496,76.523,76.47,76.503,466900000.0
2007-11-30 13:20:00,76.475,76.529,76.475,76.523,352280000.0
2007-11-30 13:25:00,76.508,76.523,76.475,76.523,367050000.0
2007-11-30 13:30:00,76.508,76.541,76.434,76.474,386640000.0
2007-11-30 13:35:00,76.47,76.524,76.468,76.512,309210000.0
2007-11-30 13:40:00,76.503,76.503,76.438,76.465,356740000.0
2007-11-30 13:45:00,76.501,76.501,76.442,76.458,510190000.0
2007-11-30 13:50:00,76.449,76.499,76.447,76.492,510800000.0
2007-11-30 13:55:00,76.48,76.523,76.463,76.495,505990000.0
2007-11-30 14:00:00,76.498,76.523,76.471,76.51,382730000.0
2007-11-30 14:05:00,76.5,76.542,76.495,76.52,280560000.0
2007-11-30 14:10:00,76.541,76.554,76.5,76.505,303570000.0
2007-11-30 14:15:00,76.533,76.534,76.466,76.495,408340000.0
2007-11-30 14:20:00,76.48,76.538,76.48,76.534,466410000.0
2007-11-30 14:25:00,76.546,76.581,76.527,76.543,343010000.0
2007-11-30 14:30:00,76.554,76.579,76.505,76.556,477530000.0
2007-11-30 14:35:00,76.564,76.602,76.537,76.573,334670000.0
2007-11-30 14:40:00,76.56,76.59,76.535,76.549,324240000.0
2007-11-30 14:45:00,76.577,76.585,76.491,76.516,417860000.0
2007-11-30 14:50:00,76.5,76.541,76.454,76.464,257510000.0
2007-11-30 14:55:00,76.493,76.562,76.476,76.525,439300000.0
2007-11-30 15:00:00,76.545,76.552,76.487,76.518,525550000.0
2007-11-30 15:05:00,76.501,76.544,76.495,76.528,476780000.0
2007-11-30 15:10:00,76.502,76.552,76.489,76.552,569340000.0
2007-11-30 15:15:00,76.524,76.564,76.515,76.542,284220000.0
2007-11-30 15:20:00,76.534,76.554,76.494,76.507,325170000.0
2007-11-30 15:25:00,76.533,76.536,76.463,76.488,576300000.0
2007-11-30 15:30:00,76.495,76.53,76.467,76.495,287800000.0
2007-11-30 15:35:00,76.506,76.539,76.46,76.511,418640000.0
2007-11-30 15:40:00,76.507,76.599,76.507,76.562,320560000.0
2007-11-30 15:45:00,76.593,76.642,76.558,76.608,315230000.0
2007-11-30 15:50:00,76.635,76.658,76.564,76.608,307780000.0
2007-11-30 15:55:00,76.621,76.641,76.569,76.616,458100000.0
2007-11-30 16:00:00,76.619,76.666,76.586,76.666,168820000.0
2007-11-30 16:05:00,76.648,76.683,76.632,76.638,252100000.0
2007-11-30 16:10:00,76.653,76.737,76.647,76.702,311930000.0
2007-11-30 16:15:00,76.696,76.728,76.679,76.713,235620000.0
2007-11-30 16:20:00,76.696,76.744,76.696,76.736,258960000.0
2007-11-30 16:25:00,76.743,76.743,76.681,76.698,377540000.0
2007-11-30 16:30:00,76.714,76.723,76.671,76.679,435050000.0
2007-11-30 16:35:00,76.683,76.759,76.667,76.727,461030000.0
2007-11-30 16:40:00,76.722,76.773,76.691,76.734,422250000.0
2007-11-30 16:45:00,76.744,76.744,76.645,76.669,396240000.0
2007-11-30 16:50:00,76.664,76.695,76.638,76.663,469590000.0
2007-11-30 16:55:00,76.685,76.724,76.657,76.68,340760000.0
2007-11-30 17:00:00,76.702,76.732,76.675,76.701,388550000.0
2007-11-30 17:05:00,76.697,76.743,76.679,76.743,338430000.0
2007-11-30 17:10:00,76.728,76.748,76.693,76.718,330030000.0
2007-11-30 17:15:00,76.717,76.77,76.702,76.742,404860000.0
2007-11-30 17:20:00,76.746,76.782,76.722,76.731,325520000.0
2007-11-30 17:25:00,76.72,76.769,76.706,76.742,329860000.0
2007-11-30 17:30:00,76.777,76.821,76.75,76.779,385050000.0
2007-11-30 17:35:00,76.766,76.829,76.705,76.829,423230000.0
2007-11-30 17:40:00,76.802,76.835,76.773,76.773,173300000.0
2007-11-30 17:45:00,76.777,76.811,76.724,76.75,403180000.0
2007-11-30 17:50:00,76.741,76.784,76.691,76.698,595230000.0
2007-11-30 17:55:00,76.68,76.77,76.607,76.609,410080000.0
2007-11-30 18:00:00,76.593,76.694,76.568,76.607,407300000.0
2007-11-30 18:05:00,76.596,76.667,76.596,76.663,351050000.0
2007-11-30 18:10:00,76.637,76.693,76.619,76.654,385360000.0
2007-11-30 18:15:00,76.621,76.659,76.446,76.455,381920000.0
2007-11-30 18:20:00,76.438,76.604,76.435,76.587,361770000.0
2007-11-30 18:25:00,76.593,76.635,76.567,76.633,270250000.0
2007-11-30 18:30:00,76.638,76.638,76.558,76.614,483240000.0
2007-11-30 18:35:00,76.603,76.653,76.569,76.631,564530000.0
2007-11-30 18:40:00,76.622,76.716,76.622,76.716,511580000.0
2007-11-30 18:45:00,76.672,76.716,76.656,76.698,463350000.0
2007-11-30 18:50:00,76.724,76.742,76.681,76.703,256700000.0
2007-11-30 18:55:00,76.727,76.845,76.701,76.731,365120000.0
2007-11-30 19:00:00,76.765,76.772,76.696,76.699,506910000.0
2007-11-30 19:05:00,76.71,76.723,76.631,76.673,488470000.0
2007-11-30 19:10:00,76.667,76.719,76.632,76.632,546790000.0
2007-11-30 19:15:00,76.655,76.662,76.566,76.583,289770000.0
2007-11-30 19:20:00,76.572,76.64,76.557,76.563,289540000.0
2007-11-30 19:25:00,76.556,76.661,76.524,76.642,351520000.0
2007-11-30 19:30:00,76.633,76.66,76.613,76.615,412220000.0
2007-11-30 19:35:00,76.634,76.634,76.541,76.552,227530000.0
2007-11-30 19:40:00,76.584,76.622,76.545,76.545,396510000.0
2007-11-30 19:45:00,76.55,76.584,76.533,76.584,525100000.0
2007-11-30 19:50:00,76.567,76.605,76.561,76.586,320810000.0
2007-11-30 19:55:00,76.552,76.615,76.552,76.607,606860000.0
2007-11-30 20:00:00,76.62,76.629,76.565,76.573,378670000.0
2007-11-30 20:05:00,76.609,76.616,76.497,76.503,533370000.0
2007-11-30 20:10:00,76.515,76.574,76.504,76.529,347350000.0
2007-11-30 20:15:00,76.563,76.597,76.545,76.561,488260000.0
2007-11-30 20:20:00,76.574,76.635,76.547,76.547,469110000.0
2007-11-30 20:25:00,76.568,76.609,76.543,76.583,440840000.0
2007-11-30 20:30:00,76.623,76.654,76.597,76.623,371600000.0
2007-11-30 20:35:00,76.612,76.669,76.612,76.659,300140000.0
2007-11-30 20:40:00,76.665,76.67,76.597,76.625,279890000.0
2007-11-30 20:45:00,76.641,76.641,76.598,76.617,483230000.0
2007-11-30 20:50:00,76.607,76.639,76.583,76.592,277280000.0
2007-11-30 20:55:00,76.626,76.645,76.591,76.64,551650000.0
2007-11-30 21:00:00,76.649,76.685,76.597,76.616,457490000.0
2007-11-30 21:05:00,76.599,76.705,76.599,76.66,596160000.0
2007-11-30 21:10:00,76.643,76.671,76.621,76.621,557980000.0
2007-11-30 21:15:00,76.639,76.688,76.598,76.688,121880000.0
2007-11-30 21:20:00,76.671,76.697,76.629,76.695,366190000.0
2007-11-30 21:25:00,76.66,76.697,76.646,76.672,432400000.0
2007-11-30 21:30:00,76.697,76.714,76.647,76.665,410260000.0
2007-11-30 21:35:00,76.674,76.709,76.651,76.704,458920000.0
2007-11-30 21:40:00,76.727,76.732,76.688,76.704,273220000.0
2007-11-30 21:45:00,76.757,76.801,76.714,76.741,442100000.0
2007-11-30 21:50:00,76.717,76.73,76.662,76.69,560150000.0
2007-11-30 21:55:00,76.696,76.738,76.672,76.736,313790000.0
2007-11-30 22:00:00,76.717,76.731,76.649,76.649,436680000.0
2007-11-30 22:05:00,76.634,76.643,76.593,76.593,381930000.0
2007-11-30 22:10:00,76.586,76.607,76.544,76.607,391530000.0
2007-11-30 22:15:00,76.63,76.657,76.562,76.604,330690000.0
2007-11-30 22:20:00,76.634,76.675,76.616,76.658,376490000.0
2007-11-30 22:25:00,76.651,76.702,76.648,76.67,295320000.0
2007-11-30 22:30:00,76.698,76.698,76.605,76.62,207050000.0
2007-11-30 22:35:00,76.612,76.672,76.609,76.633,333140000.0
2007-11-30 22:40:00,76.635,76.688,76.623,76.653,354220000.0
2007-11-30 22:45:00,76.675,76.675,76.6,76.6,292330000.0
2007-11-30 22:50:00,76.588,76.654,76.583,76.623,174840000.0
2007-11-30 22:55:00,76.628,76.686,76.623,76.669,300940000.0
2007-11-30 23:00:00,76.706,76.729,76.667,76.689,338900000.0
2007-11-30 23:05:00,76.702,76.764,76.7,76.757,353970000.0
2007-11-30 23:10:00,76.72,76.751,76.712,76.738,132380000.0
2007-11-30 23:15:00,76.776,76.781,76.72,76.72,286230000.0
2007-11-30 23:20:00,76.752,76.752,76.718,76.738,147860000.0
2007-11-30 23:25:00,76.728,76.731,76.693,76.698,379680000.0
2007-11-30 23:30:00,76.728,76.733,76.678,76.688,223720000.0
2007-11-30 23:35:00,76.698,76.721,76.679,76.688,295400000.0
2007-11-30 23:40:00,76.676,76.747,76.676,76.689,278510000.0
2007-11-30 23:45:00,76.724,76.738,76.691,76.73,275670000.0
2007-11-30 23:50:00,76.688,76.733,76.68,76.699,362980000.0
2007-11-30 23:55:00,76.707,76.748,76.702,76.739,252610000.0
2007-12-03 02:00:00,76.594,76.594,76.565,76.566,338500000.0
2007-12-03 02:05:00,76.577,76.624,76.574,76.589,471210000.0
2007-12-03 02:10:00,76.57,76.619,76.57,76.597,462280000.0
2007-12-03 02:15:00,76.619,76.649,76.587,76.62,604860000.0
2007-12-03 02:20:00,76.644,76.646,76.596,76.605,281380000.0
2007-12-03 02:25:00,76.591,76.638,76.579,76.582,207260000.0
2007-12-03 02:30:00,76.602,76.608,76.563,76.571,347630000.0
2007-12-03 02:35:00,76.557,76.567,76.444,76.46,333240000.0
2007-12-03 02:40:00,76.444,76.444,76.405,76.424,326270000.0
2007-12-03 02:45:00,76.463,76.492,76.434,76.45,417980000.0
2007-12-03 02:50:00,76.461,76.5,76.461,76.495,306870000.0
2007-12-03 02:55:00,76.469,76.5,76.465,76.467,488460000.0
2007-12-03 03:00:00,76.497,76.5,76.455,76.461,440300000.0
2007-12-03 03:05:00,76.449,76.495,76.433,76.446,237570000.0
2007-12-03 03:10:00,76.426,76.459,76.407,76.423,288160000.0
2007-12-03 03:15:00,76.408,76.435,76.391,76.408,544090000.0
2007-12-03 03:20:00,76.399,76.466,76.399,76.426,234780000.0
2007-12-03 03:25:00,76.405,76.42,76.379,76.394,203560000.0
2007-12-03 03:30:00,76.435,76.435,76.358,76.365,419260000.0
2007-12-03 03:35:00,76.363,76.399,76.361,76.378,248310000.0
2007-12-03 03:40:00,76.391,76.449,76.389,76.415,233110000.0
2007-12-03 03:45:00,76.459,76.459,76.346,76.346,424710000.0
2007-12-03 03:50:00,76.349,76.379,76.313,76.347,293750000.0
2007-12-03 03:55:00,76.348,76.382,76.306,76.31,446330000.0
2007-12-03 04:00:00,76.324,76.354,76.223,76.253,426520000.0
2007-12-03 04:05:00,76.257,76.27,76.199,76.244,385070000.0
2007-12-03 04:10:00,76.232,76.256,76.211,76.234,421060000.0
2007-12-03 04:15:00,76.251,76.254,76.202,76.211,463290000.0
2007-12-03 04:20:00,76.189,76.24,76.181,76.23,357590000.0
2007-12-03 04:25:00,76.233,76.239,76.204,76.224,243280000.0
2007-12-03 04:30:00,76.252,76.263,76.213,76.213,364850000.0
2007-12-03 04:35:00,76.225,76.283,76.225,76.249,226020000.0
2007-12-03 04:40:00,76.244,76.272,76.205,76.272,294450000.0
2007-12-03 04:45:00,76.236,76.274,76.133,76.155,205920000.0
2007-12-03 04:50:00,76.142,76.181,76.139,76.161,335430000.0
2007-12-03 04:55:00,76.153,76.169,76.13,76.138,366270000.0
2007-12-03 05:00:00,76.166,76.185,76.104,76.133,322190000.0
2007-12-03 05:05:00,76.105,76.147,76.102,76.102,168760000.0
2007-12-03 05:10:00,76.129,76.134,76.095,76.095,291700000.0
2007-12-03 05:15:00,76.148,76.148,76.015,76.071,342580000.0
2007-12-03 05:20:00,76.058,76.086,76.037,76.067,316210000.0
2007-12-03 05:25:00,76.068,76.08,76.052,76.078,196730000.0
2007-12-03 05:30:00,76.095,76.13,76.055,76.097,267770000.0
2007-12-03 05:35:00,76.105,76.164,76.096,76.161,444330000.0
2007-12-03 05:40:00,76.145,76.173,76.125,76.142,348020000.0
2007-12-03 05:45:00,76.169,76.172,76.135,76.154,425640000.0
2007-12-03 05:50:00,76.145,76.169,76.119,76.119,357790000.0
2007-12-03 05:55:00,76.113,76.163,76.113,76.123,399400000.0
2007-12-03 06:00:00,76.129,76.141,76.097,76.132,297400000.0
2007-12-03 06:05:00,76.14,76.148,76.091,76.114,591200000.0
2007-12-03 06:10:00,76.134,76.154,76.113,76.148,450230000.0
2007-12-03 06:15:00,76.157,76.198,76.142,76.177,250210000.0
2007-12-03 06:20:00,76.163,76.19,76.151,76.181,444770000.0
2007-12-03 06:25:00,76.172,76.201,76.158,76.168,401210000.0
2007-12-03 06:30:00,76.192,76.2,76.153,76.177,445940000.0
2007-12-03 06:35:00,76.162,76.194,76.156,76.177,461410000.0
2007-12-03 06:40:00,76.185,76.188,76.168,76.171,64650000.0
2007-12-03 06:45:00,76.157,76.169,76.106,76.106,592770000.0
2007-12-03 06:50:00,76.118,76.133,76.086,76.118,619040000.0
2007-12-03 06:55:00,76.079,76.105,76.042,76.105,493940000.0
2007-12-03 07:00:00,76.082,76.127,76.072,76.072,578410000.0
2007-12-03 07:05:00,76.102,76.16,76.081,76.123,268390000.0
2007-12-03 07:10:00,76.111,76.134,76.089,76.096,482440000.0
2007-12-03 07:15:00,76.128,76.165,76.094,76.14,282020000.0
2007-12-03 07:20:00,76.125,76.152,76.118,76.14,265600000.0
2007-12-03 07:25:00,76.124,76.137,76.085,76.111,376160000.0
2007-12-03 07:30:00,76.123,76.133,76.095,76.095,412030000.0
2007-12-03 07:35:00,76.081,76.133,76.08,76.127,445720000.0
2007-12-03 07:40:00,76.117,76.138,76.091,76.134,481730000.0
2007-12-03 07:45:00,76.134,76.137,76.089,76.096,339850000.0
2007-12-03 07:50:00,76.108,76.123,76.079,76.096,514280000.0
2007-12-03 07:55:00,76.078,76.116,76.053,76.108,351910000.0
2007-12-03 08:00:00,76.094,76.117,76.035,76.08,562740000.0
2007-12-03 08:05:00,76.067,76.107,76.041,76.078,413200000.0
2007-12-03 08:10:00,76.056,76.08,76.047,76.072,543280000.0
2007-12-03 08:15:00,76.079,76.079,76.04,76.071,381850000.0
2007-12-03 08:20:00,76.045,76.087,76.041,76.069,262280000.0
2007-12-03 08:25:00,76.077,76.102,76.054,76.07,389410000.0
2007-12-03 08:30:00,76.083,76.109,76.054,76.109,334740000.0
2007-12-03 08:35:00,76.122,76.134,76.085,76.134,315990000.0
2007-12-03 08:40:00,76.129,76.171,76.129,76.158,309210000.0
2007-12-03 08:45:00,76.18,76.189,76.134,76.135,607520000.0
2007-12-03 08:50:00,76.155,76.165,76.055,76.077,533250000.0
2007-12-03 08:55:00,76.08,76.14,76.062,76.139,556360000.0
2007-12-03 09:00:00,76.143,76.143,76.059,76.082,402210000.0
2007-12-03 09:05:00,76.085,76.129,76.068,76.068,240590000.0
2007-12-03 09:10:00,76.077,76.127,76.066,76.118,459980000.0
2007-12-03 09:15:00,76.092,76.173,76.092,76.169,506280000.0
2007-12-03 09:20:00,76.161,76.216,76.143,76.175,525630000.0
2007-12-03 09:25:00,76.173,76.248,76.145,76.186,479500000.0
2007-12-03 09:30:00,76.198,76.228,76.184,76.198,273060000.0
2007-12-03 09:35:00,76.216,76.221,76.159,76.189,362830000.0
2007-12-03 09:40:00,76.177,76.225,76.165,76.181,382140000.0
2007-12-03 09:45:00,76.173,76.201,76.117,76.132,372360000.0
2007-12-03 09:50:00,76.15,76.201,76.144,76.175,341550000.0
2007-12-03 09:55:00,76.159,76.216,76.145,76.181,400310000.0
2007-12-03 10:00:00,76.199,76.241,76.172,76.198,387130000.0
2007-12-03 10:05:00,76.203,76.273,76.192,76.238,601670000.0
2007-12-03 10:10:00,76.223,76.239,76.189,76.215,396920000.0
2007-12-03 10:15:00,76.234,76.239,76.178,76.226,175550000.0
2007-12-03 10:20:00,76.23,76.294,76.221,76.265,437180000.0
2007-12-03 10:25:00,76.263,76.302,76.238,76.262,391260000.0
2007-12-03 10:30:00,76.284,76.285,76.227,76.274,303860000.0
2007-12-03 10:35:00,76.252,76.3,76.244,76.261,308910000.0
2007-12-03 10:40:00,76.258,76.29,76.239,76.269,396320000.0
2007-12-03 10:45:00,76.288,76.299,76.25,76.295,297640000.0
2007-12-03 10:50:00,76.26,76.276,76.202,76.222,336130000.0
2007-12-03 10:55:00,76.248,76.257,76.195,76.195,398590000.0
2007-12-03 11:00:00,76.192,76.23,76.164,76.175,332470000.0
2007-12-03 11:05:00,76.172,76.181,76.016,76.038,477980000.0
2007-12-03 11:10:00,76.039,76.136,76.035,76.129,405100000.0
2007-12-03 11:15:00,76.135,76.153,76.078,76.085,419050000.0
2007-12-03 11:20:00,76.095,76.134,76.085,76.113,467280000.0
2007-12-03 11:25:00,76.095,76.13,76.084,76.105,427610000.0
2007-12-03 11:30:00,76.089,76.127,76.064,76.087,350770000.0
2007-12-03 11:35:00,76.094,76.11,76.084,76.106,328140000.0
2007-12-03 11:40:00,76.091,76.147,76.077,76.134,222350000.0
2007-12-03 11:45:00,76.127,76.132,76.093,76.132,304820000.0
2007-12-03 11:50:00,76.124,76.137,76.09,76.097,246720000.0
2007-12-03 11:55:00,76.096,76.117,76.083,76.095,169300000.0
2007-12-03 12:00:00,76.123,76.138,76.073,76.073,444990000.0
2007-12-03 12:05:00,76.087,76.139,76.086,76.112,304900000.0
2007-12-03 12:10:00,76.096,76.149,76.071,76.112,313790000.0
2007-12-03 12:15:00,76.121,76.182,76.112,76.145,329540000.0
2007-12-03 12:20:00,76.132,76.162,76.117,76.162,431000000.0
2007-12-03 12:25:00,76.151,76.184,76.139,76.142,327140000.0
2007-12-03 12:30:00,76.157,76.175,76.11,76.17,617990000.0
2007-12-03 12:35:00,76.16,76.199,76.145,76.196,360240000.0
2007-12-03 12:40:00,76.182,76.229,76.16,76.195,282120000.0
2007-12-03 12:45:00,76.198,76.198,76.082,76.185,542640000.0
2007-12-03 12:50:00,76.188,76.233,76.186,76.206,482110000.0
2007-12-03 12:55:00,76.22,76.277,76.202,76.202,504500000.0
2007-12-03 13:00:00,76.23,76.237,76.183,76.183,440870000.0
2007-12-03 13:05:00,76.19,76.213,76.123,76.182,250650000.0
2007-12-03 13:10:00,76.138,76.163,76.097,76.123,401690000.0
2007-12-03 13:15:00,76.149,76.179,76.131,76.153,307560000.0
2007-12-03 13:20:00,76.158,76.171,76.121,76.14,333620000.0
2007-12-03 13:25:00,76.122,76.173,76.121,76.173,472850000.0
2007-12-03 13:30:00,76.175,76.175,76.104,76.135,330560000.0
2007-12-03 13:35:00,76.11,76.132,76.065,76.081,444830000.0
2007-12-03 13:40:00,76.061,76.1,76.037,76.064,567450000.0
2007-12-03 13:45:00,76.077,76.092,76.045,76.078,264240000.0
2007-12-03 13:50:00,76.08,76.104,76.058,76.095,316980000.0
2007-12-03 13:55:00,76.065,76.086,76.037,76.083,444050000.0
2007-12-03 14:00:00,76.059,76.122,76.047,76.115,513890000.0
2007-12-03 14:05:00,76.111,76.144,76.092,76.124,510500000.0
2007-12-03 14:10:00,76.139,76.197,76.116,76.166,487180000.0
2007-12-03 14:15:00,76.157,76.173,76.125,76.14,338560000.0
2007-12-03 14:20:00,76.152,76.152,76.097,76.129,320430000.0
2007-12-03 14:25:00,76.154,76.169,76.115,76.139,400210000.0
2007-12-03 14:30:00,76.144,76.149,76.102,76.141,359640000.0
2007-12-03 14:35:00,76.165,76.167,76.055,76.072,353740000.0
2007-12-03 14:40:00,76.075,76.09,76.044,76.072,434900000.0
2007-12-03 14:45:00,76.073,76.114,76.044,76.077,338150000.0
2007-12-03 14:50:00,76.091,76.108,76.051,76.1,552250000.0
2007-12-03 14:55:00,76.065,76.104,76.056,76.065,500310000.0
2007-12-03 15:00:00,76.104,76.127,76.064,76.125,199420000.0
2007-12-03 15:05:00,76.09,76.129,76.087,76.101,363670000.0
2007-12-03 15:10:00,76.089,76.115,76.057,76.057,452180000.0
2007-12-03 15:15:00,76.008,76.078,75.988,76.017,263140000.0
2007-12-03 15:20:00,76.033,76.052,75.996,76.012,292850000.0
2007-12-03 15:25:00,76.01,76.056,76.005,76.023,430590000.0
2007-12-03 15:30:00,76.053,76.1,76.026,76.041,307760000.0
2007-12-03 15:35:00,76.04,76.075,76.011,76.064,339510000.0
2007-12-03 15:40:00,76.043,76.102,76.04,76.088,421850000.0
2007-12-03 15:45:00,76.12,76.123,76.04,76.046,249140000.0
2007-12-03 15:50:00,76.061,76.079,76.03,76.038,487230000.0
2007-12-03 15:55:00,76.045,76.1,76.045,76.072,511380000.0
2007-12-03 16:00:00,76.116,76.127,76.066,76.073,514190000.0
2007-12-03 16:05:00,76.08,76.163,76.066,76.151,471090000.0
2007-12-03 16:10:00,76.161,76.164,76.078,76.09,257770000.0
2007-12-03 16:15:00,76.103,76.138,76.064,76.121,390370000.0
2007-12-03 16:20:00,76.121,76.128,76.053,76.067,325060000.0
2007-12-03 16:25:00,76.053,76.068,75.986,76.004,374260000.0
2007-12-03 16:30:00,76.029,76.054,75.976,76.005,392430000.0
2007-12-03 16:35:00,76.004,76.029,75.949,75.955,385880000.0
2007-12-03 16:40:00,75.955,75.987,75.929,75.968,396660000.0
2007-12-03 16:45:00,76.002,76.021,75.955,76.009,599260000.0
2007-12-03 16:50:00,76.017,76.04,75.992,76.027,339590000.0
2007-12-03 16:55:00,76.021,76.032,75.986,76.014,168810000.0
2007-12-03 17:00:00,75.994,76.078,75.983,76.001,465140000.0
2007-12-03 17:05:00,75.996,76.02,75.956,76.013,328160000.0
2007-12-03 17:10:00,75.995,75.999,75.951,75.969,322410000.0
2007-12-03 17:15:00,75.966,76.023,75.952,75.976,404170000.0
2007-12-03 17:20:00,75.989,76.022,75.969,76.013,308710000.0
2007-12-03 17:25:00,76.006,76.063,75.981,76.055,310620000.0
2007-12-03 17:30:00,76.069,76.161,76.051,76.125,331710000.0
2007-12-03 17:35:00,76.136,76.164,76.088,76.088,430580000.0
2007-12-03 17:40:00,76.099,76.151,76.084,76.131,311300000.0
2007-12-03 17:45:00,76.14,76.158,76.078,76.083,494220000.0
2007-12-03 17:50:00,76.075,76.124,76.065,76.089,395100000.0
2007-12-03 17:55:00,76.088,76.214,76.088,76.201,401800000.0
2007-12-03 18:00:00,76.245,76.245,76.182,76.211,487310000.0
2007-12-03 18:05:00,76.199,76.249,76.181,76.188,354080000.0
2007-12-03 18:10:00,76.195,76.198,76.144,76.146,352150000.0
2007-12-03 18:15:00,76.168,76.173,76.115,76.159,321890000.0
2007-12-03 18:20:00,76.193,76.222,76.159,76.214,243700000.0
2007-12-03 18:25:00,76.244,76.258,76.16,76.174,300720000.0
2007-12-03 18:30:00,76.21,76.239,76.184,76.193,225710000.0
2007-12-03 18:35:00,76.172,76.228,76.172,76.225,199900000.0
2007-12-03 18:40:00,76.204,76.233,76.158,76.174,470430000.0
2007-12-03 18:45:00,76.183,76.183,76.128,76.157,309710000.0
2007-12-03 18:50:00,76.156,76.195,76.152,76.177,184710000.0
2007-12-03 18:55:00,76.173,76.208,76.158,76.197,360830000.0
2007-12-03 19:00:00,76.201,76.201,76.165,76.189,357740000.0
2007-12-03 19:05:00,76.16,76.196,76.15,76.168,396320000.0
2007-12-03 19:10:00,76.175,76.21,76.165,76.175,556450000.0
2007-12-03 19:15:00,76.221,76.221,76.173,76.192,420510000.0
2007-12-03 19:20:00,76.2,76.239,76.185,76.219,564500000.0
2007-12-03 19:25:00,76.193,76.241,76.181,76.211,347220000.0
2007-12-03 19:30:00,76.245,76.248,76.203,76.23,273730000.0
2007-12-03 19:35:00,76.247,76.248,76.187,76.209,396060000.0
2007-12-03 19:40:00,76.215,76.228,76.176,76.196,349710000.0
2007-12-03 19:45:00,76.203,76.228,76.185,76.185,352660000.0
2007-12-03 19:50:00,76.201,76.241,76.184,76.222,434800000.0
2007-12-03 19:55:00,76.191,76.208,76.16,76.197,236460000.0
2007-12-03 20:00:00,76.206,76.225,76.154,76.173,497580000.0
2007-12-03 20:05:00,76.145,76.179,76.128,76.164,599570000.0
2007-12-03 20:10:00,76.186,76.194,76.143,76.165,293530000.0
2007-12-03 20:15:00,76.17,76.175,76.114,76.133,623090000.0
2007-12-03 20:20:00,76.119,76.145,76.091,76.107,546740000.0
2007-12-03 20:25:00,76.082,76.126,76.057,76.082,480960000.0
2007-12-03 20:30:00,76.092,76.098,76.034,76.077,388220000.0
2007-12-03 20:35:00,76.087,76.114,76.061,76.078,569910000.0
2007-12-03 20:40:00,76.082,76.136,76.065,76.1,444410000.0
2007-12-03 20:45:00,76.11,76.139,76.073,76.122,557830000.0
2007-12-03 20:50:00,76.138,76.138,76.043,76.045,385390000.0
2007-12-03 20:55:00,76.055,76.088,76.005,76.022,305430000.0
2007-12-03 21:00:00,76.043,76.07,76.015,76.055,390630000.0
2007-12-03 21:05:00,76.031,76.069,76.029,76.061,365200000.0
2007-12-03 21:10:00,76.043,76.066,76.029,76.051,262880000.0
2007-12-03 21:15:00,76.057,76.063,76.006,76.063,456720000.0
2007-12-03 21:20:00,76.06,76.089,76.036,76.079,558080000.0
2007-12-03 21:25:00,76.047,76.078,76.022,76.034,548460000.0
2007-12-03 21:30:00,76.039,76.041,76.007,76.01,531260000.0
2007-12-03 21:35:00,76.013,76.04,76.003,76.017,369760000.0
2007-12-03 21:40:00,76.009,76.063,76.008,76.059,243320000.0
2007-12-03 21:45:00,76.072,76.072,76.022,76.047,450240000.0
2007-12-03 21:50:00,76.046,76.115,76.043,76.105,523070000.0
2007-12-03 21:55:00,76.1,76.102,76.073,76.082,531170000.0
2007-12-03 22:00:00,76.084,76.108,76.06,76.067,530470000.0
2007-12-03 22:05:00,76.056,76.079,76.033,76.043,369670000.0
2007-12-03 22:10:00,76.044,76.05,76.004,76.025,337150000.0
2007-12-03 22:15:00,76.052,76.109,76.026,76.061,352110000.0
2007-12-03 22:20:00,76.066,76.106,76.06,76.106,294750000.0
2007-12-03 22:25:00,76.126,76.148,76.101,76.116,590790000.0
2007-12-03 22:30:00,76.154,76.154,76.112,76.117,514120000.0
2007-12-03 22:35:00,76.112,76.16,76.112,76.112,553620000.0
2007-12-03 22:40:00,76.116,76.168,76.11,76.148,465650000.0
2007-12-03 22:45:00,76.171,76.171,76.109,76.124,277400000.0
2007-12-03 22:50:00,76.118,76.141,76.097,76.126,442210000.0
2007-12-03 22:55:00,76.109,76.134,76.107,76.11,270900000.0
2007-12-03 23:00:00,76.14,76.159,76.092,76.092,512900000.0
2007-12-03 23:05:00,76.098,76.125,76.089,76.11,552060000.0
2007-12-03 23:10:00,76.118,76.142,76.101,76.11,565860000.0
2007-12-03 23:15:00,76.138,76.138,76.101,76.114,412110000.0
2007-12-03 23:20:00,76.116,76.139,76.093,76.116,449600000.0
2007-12-03 23:25:00,76.11,76.13,76.102,76.113,334730000.0
2007-12-03 23:30:00,76.131,76.133,76.078,76.081,455190000.0
2007-12-03 23:35:00,76.092,76.138,76.081,76.133,406580000.0
2007-12-03 23:40:00,76.106,76.143,76.08,76.081,210260000.0
2007-12-03 23:45:00,76.096,76.121,76.07,76.081,305780000.0
2007-12-03 23:50:00,76.064,76.128,76.064,76.095,517120000.0
2007-12-03 23:55:00,76.081,76.101,76.067,76.082,485470000.0
2007-12-04 00:00:00,76.121,76.121,76.076,76.082,453070000.0
2007-12-04 00:05:00,76.094,76.147,76.09,76.142,262910000.0
2007-12-04 00:10:00,76.105,76.128,76.095,76.105,395590000.0
2007-12-04 00:15:00,76.146,76.148,76.059,76.063,460230000.0
2007-12-04 00:20:00,76.071,76.126,76.053,76.096,628320000.0
2007-12-04 00:25:00,76.084,76.112,76.07,76.086,364510000.0
2007-12-04 00:30:00,76.111,76.121,76.079,76.087,305070000.0
2007-12-04 00:35:00,76.095,76.125,76.079,76.079,551740000.0
2007-12-04 00:40:00,76.105,76.105,76.054,76.054,137040000.0
2007-12-04 00:45:00,76.092,76.106,76.072,76.095,191330000.0
2007-12-04 00:50:00,76.112,76.113,76.074,76.103,309130000.0
2007-12-04 00:55:00,76.103,76.148,76.08,76.085,617620000.0
2007-12-04 01:00:00,76.109,76.145,76.083,76.125,544240000.0
2007-12-04 01:05:00,76.12,76.165,76.094,76.115,390640000.0
2007-12-04 01:10:00,76.107,76.116,76.072,76.073,417670000.0
2007-12-04 01:15:00,76.121,76.122,76.036,76.053,474000000.0
2007-12-04 01:20:00,76.077,76.088,76.056,76.074,316120000.0
2007-12-04 01:25:00,76.077,76.106,76.064,76.069,471780000.0
2007-12-04 01:30:00,76.116,76.117,76.019,76.022,430470000.0
2007-12-04 01:35:00,76.032,76.05,76.016,76.02,613390000.0
2007-12-04 01:40:00,76.005,76.057,76.005,76.042,489580000.0
2007-12-04 01:45:00,76.048,76.096,76.039,76.04,359460000.0
2007-12-04 01:50:00,76.025,76.098,76.025,76.078,588700000.0
2007-12-04 01:55:00,76.064,76.11,76.058,76.083,443000000.0
2007-12-04 02:00:00,76.113,76.124,76.088,76.107,430090000.0
2007-12-04 02:05:00,76.09,76.127,76.08,76.099,217760000.0
2007-12-04 02:10:00,76.107,76.155,76.099,76.116,494250000.0
2007-12-04 02:15:00,76.153,76.154,76.101,76.113,535150000.0
2007-12-04 02:20:00,76.126,76.149,76.021,76.033,365160000.0
2007-12-04 02:25:00,76.045,76.084,76.039,76.041,411710000.0
2007-12-04 02:30:00,76.062,76.079,76.014,76.033,665890000.0
2007-12-04 02:35:00,76.045,76.064,76.009,76.044,343380000.0
2007-12-04 02:40:00,76.05,76.103,76.014,76.074,215710000.0
2007-12-04 02:45:00,76.097,76.108,76.032,76.035,460770000.0
2007-12-04 02:50:00,76.031,76.124,76.019,76.067,225710000.0
2007-12-04 02:55:00,76.055,76.126,76.055,76.075,244490000.0
2007-12-04 03:00:00,76.096,76.096,76.034,76.038,418980000.0
2007-12-04 03:05:00,76.044,76.066,76.021,76.039,165640000.0
2007-12-04 03:10:00,76.021,76.031,75.997,76.009,439850000.0
2007-12-04 03:15:00,76.029,76.029,75.982,76.005,150400000.0
2007-12-04 03:20:00,75.998,76.039,75.994,76.018,150380000.0
2007-12-04 03:25:00,76.021,76.047,76.008,76.011,208030000.0
2007-12-04 03:30:00,76.032,76.059,76.004,76.015,240650000.0
2007-12-04 03:35:00,76.028,76.08,76.026,76.043,605210000.0
2007-12-04 03:40:00,76.032,76.067,76.024,76.036,392990000.0
2007-12-04 03:45:00,76.075,76.08,76.03,76.041,90140000.0
2007-12-04 03:50:00,76.058,76.107,76.054,76.079,228320000.0
2007-12-04 03:55:00,76.071,76.084,76.043,76.043,176300000.0
2007-12-04 04:00:00,76.051,76.073,76.036,76.036,161680000.0
2007-12-04 04:05:00,76.068,76.074,76.043,76.059,172510000.0
2007-12-04 04:10:00,76.063,76.079,76.035,76.057,408220000.0
2007-12-04 04:15:00,76.066,76.108,76.053,76.094,644110000.0
2007-12-04 04:20:00,76.068,76.104,76.045,76.06,363460000.0
2007-12-04 04:25:00,76.053,76.112,76.053,76.073,218830000.0
2007-12-04 04:30:00,76.099,76.099,76.06,76.06,276990000.0
2007-12-04 04:35:00,76.046,76.088,76.044,76.075,469850000.0
2007-12-04 04:40:00,76.086,76.087,76.08,76.08,66280000.0
2007-12-04 04:45:00,76.082,76.097,76.055,76.097,214940000.0
2007-12-04 04:50:00,76.069,76.102,76.044,76.07,238640000.0
2007-12-04 04:55:00,76.068,76.089,76.051,76.072,377630000.0
2007-12-04 05:00:00,76.082,76.103,76.063,76.103,439910000.0
2007-12-04 05:05:00,76.105,76.117,76.071,76.101,238190000.0
2007-12-04 05:10:00,76.1,76.143,76.088,76.12,521250000.0
2007-12-04 05:15:00,76.153,76.169,76.103,76.133,389580000.0
2007-12-04 05:20:00,76.119,76.167,76.117,76.167,310620000.0
2007-12-04 05:25:00,76.156,76.175,76.143,76.151,462670000.0
2007-12-04 05:30:00,76.191,76.191,76.103,76.121,547450000.0
2007-12-04 05:35:00,76.132,76.149,76.091,76.137,596840000.0
2007-12-04 05:40:00,76.097,76.171,76.096,76.163,312910000.0
2007-12-04 05:45:00,76.177,76.177,76.111,76.111,519520000.0
2007-12-04 05:50:00,76.15,76.15,76.103,76.119,242550000.0
2007-12-04 05:55:00,76.121,76.15,76.113,76.148,345230000.0
2007-12-04 06:00:00,76.155,76.155,76.085,76.1,501660000.0
2007-12-04 06:05:00,76.088,76.102,76.07,76.088,165140000.0
2007-12-04 06:10:00,76.065,76.102,76.053,76.078,428270000.0
2007-12-04 06:15:00,76.114,76.114,76.066,76.078,464500000.0
2007-12-04 06:20:00,76.114,76.116,76.067,76.086,344360000.0
2007-12-04 06:25:00,76.096,76.096,76.06,76.093,471120000.0
2007-12-04 06:30:00,76.102,76.107,76.055,76.06,327070000.0
2007-12-04 06:35:00,76.068,76.109,76.057,76.066,352670000.0
2007-12-04 06:40:00,76.072,76.086,76.03,76.08,412630000.0
2007-12-04 06:45:00,76.079,76.086,76.046,76.081,147920000.0
2007-12-04 06:50:00,76.057,76.072,76.017,76.05,491290000.0
2007-12-04 06:55:00,76.02,76.042,75.982,75.982,562970000.0
2007-12-04 07:00:00,76.02,76.031,75.97,75.97,476090000.0
2007-12-04 07:05:00,75.986,75.999,75.941,75.962,547200000.0
2007-12-04 07:10:00,75.953,75.992,75.945,75.945,364640000.0
2007-12-04 07:15:00,75.997,75.997,75.923,75.935,253500000.0
2007-12-04 07:20:00,75.952,76.021,75.949,75.983,300760000.0
2007-12-04 07:25:00,75.971,76.002,75.944,75.971,460060000.0
2007-12-04 07:30:00,75.983,76.041,75.966,76.041,250670000.0
2007-12-04 07:35:00,76.017,76.048,75.964,76.027,359400000.0
2007-12-04 07:40:00,76.016,76.048,75.991,76.026,259150000.0
2007-12-04 07:45:00,76.022,76.046,75.961,75.967,362520000.0
2007-12-04 07:50:00,75.957,76.017,75.949,75.956,211880000.0
2007-12-04 07:55:00,75.946,76.007,75.945,75.983,281940000.0
2007-12-04 08:00:00,76.032,76.05,75.969,76.044,545900000.0
2007-12-04 08:05:00,76.022,76.219,76.022,76.117,576650000.0
2007-12-04 08:10:00,76.121,76.141,76.046,76.058,569150000.0
2007-12-04 08:15:00,76.081,76.107,76.048,76.101,481330000.0
2007-12-04 08:20:00,76.112,76.144,76.081,76.113,177080000.0
2007-12-04 08:25:00,76.102,76.123,76.051,76.051,494260000.0
2007-12-04 08:30:00,76.074,76.085,76.004,76.043,448290000.0
2007-12-04 08:35:00,76.045,76.058,76.007,76.036,538340000.0
2007-12-04 08:40:00,76.048,76.072,76.011,76.057,579750000.0
2007-12-04 08:45:00,76.063,76.075,76.033,76.058,206510000.0
2007-12-04 08:50:00,76.053,76.097,76.053,76.09,236960000.0
2007-12-04 08:55:00,76.05,76.085,76.05,76.066,382030000.0
2007-12-04 09:00:00,76.108,76.111,76.055,76.111,290010000.0
2007-12-04 09:05:00,76.094,76.121,76.047,76.047,399010000.0
2007-12-04 09:10:00,76.054,76.092,76.037,76.057,344580000.0
2007-12-04 09:15:00,76.085,76.095,76.051,76.095,290380000.0
2007-12-04 09:20:00,76.082,76.129,76.073,76.073,351170000.0
2007-12-04 09:25:00,76.082,76.111,76.077,76.098,376880000.0
2007-12-04 09:30:00,76.106,76.113,76.067,76.105,249250000.0
2007-12-04 09:35:00,76.084,76.172,76.084,76.172,386640000.0
2007-12-04 09:40:00,76.163,76.178,76.125,76.131,432880000.0
2007-12-04 09:45:00,76.154,76.154,76.091,76.115,185810000.0
2007-12-04 09:50:00,76.086,76.199,76.086,76.157,360910000.0
2007-12-04 09:55:00,76.158,76.197,76.133,76.166,603080000.0
2007-12-04 10:00:00,76.175,76.234,76.134,76.176,369060000.0
2007-12-04 10:05:00,76.19,76.244,76.181,76.206,384300000.0
2007-12-04 10:10:00,76.212,76.257,76.123,76.123,378960000.0
2007-12-04 10:15:00,76.163,76.204,76.13,76.19,356950000.0
2007-12-04 10:20:00,76.182,76.202,76.129,76.133,352450000.0
2007-12-04 10:25:00,76.161,76.172,76.108,76.126,375490000.0
2007-12-04 10:30:00,76.102,76.127,76.082,76.097,260120000.0
2007-12-04 10:35:00,76.092,76.14,76.037,76.062,453740000.0
2007-12-04 10:40:00,76.053,76.081,76.038,76.068,521150000.0
2007-12-04 10:45:00,76.081,76.094,76.023,76.093,484860000.0
2007-12-04 10:50:00,76.069,76.112,76.056,76.086,479850000.0
2007-12-04 10:55:00,76.06,76.115,76.06,76.069,190760000.0
2007-12-04 11:00:00,76.105,76.105,76.044,76.07,423010000.0
2007-12-04 11:05:00,76.094,76.094,76.036,76.036,457700000.0
2007-12-04 11:10:00,76.034,76.043,75.987,76.02,388210000.0
2007-12-04 11:15:00,76.023,76.023,75.914,76.0,426190000.0
2007-12-04 11:20:00,76.003,76.048,75.961,75.978,341010000.0
2007-12-04 11:25:00,75.981,75.988,75.907,75.935,398530000.0
2007-12-04 11:30:00,75.915,75.963,75.885,75.923,385880000.0
2007-12-04 11:35:00,75.935,75.992,75.923,75.936,328040000.0
2007-12-04 11:40:00,75.93,75.956,75.902,75.956,307090000.0
2007-12-04 11:45:00,75.952,75.991,75.932,75.966,490870000.0
2007-12-04 11:50:00,75.937,75.951,75.917,75.939,524950000.0
2007-12-04 11:55:00,75.942,75.959,75.921,75.955,259700000.0
2007-12-04 12:00:00,75.968,75.968,75.896,75.94,458650000.0
2007-12-04 12:05:00,75.908,75.948,75.839,75.853,460380000.0
2007-12-04 12:10:00,75.836,75.848,75.75,75.793,471090000.0
2007-12-04 12:15:00,75.804,75.835,75.779,75.818,211660000.0
2007-12-04 12:20:00,75.829,75.844,75.805,75.824,557290000.0
2007-12-04 12:25:00,75.813,75.864,75.813,75.844,424790000.0
2007-12-04 12:30:00,75.849,75.866,75.815,75.855,465460000.0
2007-12-04 12:35:00,75.825,75.861,75.808,75.823,301330000.0
2007-12-04 12:40:00,75.81,75.821,75.749,75.75,317620000.0
2007-12-04 12:45:00,75.77,75.77,75.716,75.746,551450000.0
2007-12-04 12:50:00,75.715,75.818,75.715,75.766,507810000.0
2007-12-04 12:55:00,75.767,75.824,75.755,75.798,341070000.0
2007-12-04 13:00:00,75.825,75.831,75.729,75.745,519130000.0
2007-12-04 13:05:00,75.72,75.758,75.691,75.724,363510000.0
2007-12-04 13:10:00,75.711,75.756,75.673,75.688,353210000.0
2007-12-04 13:15:00,75.714,75.724,75.682,75.722,424090000.0
2007-12-04 13:20:00,75.714,75.735,75.696,75.714,297520000.0
2007-12-04 13:25:00,75.717,75.753,75.708,75.73,436120000.0
2007-12-04 13:30:00,75.767,75.767,75.686,75.693,574040000.0
2007-12-04 13:35:00,75.703,75.75,75.696,75.721,467040000.0
2007-12-04 13:40:00,75.707,75.748,75.698,75.731,586920000.0
2007-12-04 13:45:00,75.765,75.772,75.723,75.741,333770000.0
2007-12-04 13:50:00,75.699,75.737,75.684,75.713,421450000.0
2007-12-04 13:55:00,75.726,75.731,75.633,75.633,360460000.0
2007-12-04 14:00:00,75.644,75.711,75.618,75.699,317720000.0
2007-12-04 14:05:00,75.693,75.738,75.693,75.729,368810000.0
2007-12-04 14:10:00,75.697,75.723,75.66,75.682,391270000.0
2007-12-04 14:15:00,75.685,75.764,75.634,75.758,316700000.0
2007-12-04 14:20:00,75.751,75.816,75.744,75.808,362710000.0
2007-12-04 14:25:00,75.829,75.841,75.798,75.828,533180000.0
2007-12-04 14:30:00,75.839,75.839,75.721,75.729,477310000.0
2007-12-04 14:35:00,75.743,75.774,75.717,75.726,561940000.0
2007-12-04 14:40:00,75.745,75.774,75.7,75.764,430820000.0
2007-12-04 14:45:00,75.768,75.789,75.727,75.736,507070000.0
2007-12-04 14:50:00,75.749,75.772,75.701,75.764,434380000.0
2007-12-04 14:55:00,75.736,75.768,75.705,75.74,289670000.0
2007-12-04 15:00:00,75.763,75.792,75.733,75.782,234910000.0
2007-12-04 15:05:00,75.79,75.808,75.755,75.804,523680000.0
2007-12-04 15:10:00,75.77,75.83,75.77,75.814,492180000.0
2007-12-04 15:15:00,75.82,75.82,75.749,75.773,544230000.0
2007-12-04 15:20:00,75.747,75.84,75.747,75.84,432190000.0
2007-12-04 15:25:00,75.813,75.825,75.737,75.743,263380000.0
2007-12-04 15:30:00,75.77,75.901,75.758,75.852,483000000.0
2007-12-04 15:35:00,75.846,75.893,75.809,75.858,564000000.0
2007-12-04 15:40:00,75.874,75.916,75.828,75.893,522760000.0
2007-12-04 15:45:00,75.933,75.935,75.873,75.924,504210000.0
2007-12-04 15:50:00,75.907,75.922,75.886,75.916,306960000.0
2007-12-04 15:55:00,75.903,75.903,75.862,75.87,346370000.0
2007-12-04 16:00:00,75.884,75.959,75.876,75.89,427200000.0
2007-12-04 16:05:00,75.904,75.933,75.839,75.839,301970000.0
2007-12-04 16:10:00,75.833,75.882,75.831,75.831,420440000.0
2007-12-04 16:15:00,75.84,75.89,75.825,75.85,568990000.0
2007-12-04 16:20:00,75.838,75.87,75.822,75.831,458140000.0
2007-12-04 16:25:00,75.844,75.901,75.841,75.9,442210000.0
2007-12-04 16:30:00,75.904,75.92,75.816,75.834,341020000.0
2007-12-04 16:35:00,75.82,75.867,75.763,75.859,548210000.0
2007-12-04 16:40:00,75.852,75.893,75.795,75.795,427620000.0
2007-12-04 16:45:00,75.792,75.854,75.767,75.827,356430000.0
2007-12-04 16:50:00,75.802,75.847,75.785,75.821,298460000.0
2007-12-04 16:55:00,75.808,75.86,75.792,75.838,398730000.0
2007-12-04 17:00:00,75.863,75.867,75.792,75.814,547160000.0
2007-12-04 17:05:00,75.792,75.833,75.791,75.831,443050000.0
2007-12-04 17:10:00,75.807,75.83,75.792,75.816,599170000.0
2007-12-04 17:15:00,75.832,75.832,75.748,75.771,319610000.0
2007-12-04 17:20:00,75.752,75.804,75.74,75.766,248950000.0
2007-12-04 17:25:00,75.775,75.9,75.774,75.87,491840000.0
2007-12-04 17:30:00,75.852,75.897,75.825,75.897,331950000.0
2007-12-04 17:35:00,75.889,75.913,75.865,75.911,248060000.0
2007-12-04 17:40:00,75.902,75.949,75.898,75.932,491990000.0
2007-12-04 17:45:00,75.957,75.957,75.826,75.854,534710000.0
2007-12-04 17:50:00,75.838,75.871,75.826,75.856,357000000.0
2007-12-04 17:55:00,75.853,75.909,75.82,75.842,442700000.0
2007-12-04 18:00:00,75.862,75.882,75.816,75.866,382670000.0
2007-12-04 18:05:00,75.84,75.89,75.833,75.86,364850000.0
2007-12-04 18:10:00,75.869,75.933,75.864,75.926,394270000.0
2007-12-04 18:15:00,75.95,75.95,75.872,75.907,301680000.0
2007-12-04 18:20:00,75.874,75.93,75.862,75.871,359090000.0
2007-12-04 18:25:00,75.882,75.91,75.862,75.863,525520000.0
2007-12-04 18:30:00,75.894,75.894,75.835,75.857,487270000.0
2007-12-04 18:35:00,75.872,75.872,75.819,75.829,475610000.0
2007-12-04 18:40:00,75.844,75.88,75.83,75.877,447920000.0
2007-12-04 18:45:00,75.877,75.892,75.852,75.861,473340000.0
2007-12-04 18:50:00,75.854,75.89,75.847,75.88,456490000.0
2007-12-04 18:55:00,75.87,75.902,75.802,75.831,612510000.0
2007-12-04 19:00:00,75.83,75.843,75.787,75.835,329390000.0
2007-12-04 19:05:00,75.824,75.916,75.807,75.882,443150000.0
2007-12-04 19:10:00,75.87,75.895,75.86,75.876,182970000.0
2007-12-04 19:15:00,75.926,75.927,75.836,75.856,427710000.0
2007-12-04 19:20:00,75.819,75.852,75.804,75.822,573940000.0
2007-12-04 19:25:00,75.848,75.869,75.83,75.856,460810000.0
2007-12-04 19:30:00,75.863,75.863,75.818,75.836,498170000.0
2007-12-04 19:35:00,75.83,75.852,75.809,75.832,325280000.0
2007-12-04 19:40:00,75.802,75.849,75.802,75.838,374030000.0
2007-12-04 19:45:00,75.847,75.945,75.834,75.935,497060000.0
2007-12-04 19:50:00,75.907,75.923,75.888,75.891,463920000.0
2007-12-04 19:55:00,75.919,75.932,75.892,75.896,534430000.0
2007-12-04 20:00:00,75.93,75.98,75.918,75.976,291370000.0
2007-12-04 20:05:00,75.979,75.995,75.916,75.93,507950000.0
2007-12-04 20:10:00,75.927,75.942,75.894,75.894,340320000.0
2007-12-04 20:15:00,75.941,75.941,75.906,75.92,481210000.0
2007-12-04 20:20:00,75.89,75.934,75.887,75.931,340550000.0
2007-12-04 20:25:00,75.891,75.936,75.888,75.912,275510000.0
2007-12-04 20:30:00,75.921,75.921,75.876,75.891,381550000.0
2007-12-04 20:35:00,75.915,75.931,75.887,75.926,227290000.0
2007-12-04 20:40:00,75.91,75.953,75.904,75.937,344900000.0
2007-12-04 20:45:00,75.969,75.984,75.914,75.946,476160000.0
2007-12-04 20:50:00,75.934,75.952,75.91,75.91,398910000.0
2007-12-04 20:55:00,75.9,75.961,75.9,75.94,581610000.0
2007-12-04 21:00:00,75.969,75.969,75.881,75.916,419060000.0
2007-12-04 21:05:00,75.898,75.927,75.886,75.908,341630000.0
2007-12-04 21:10:00,75.918,75.935,75.884,75.929,383110000.0
2007-12-04 21:15:00,75.948,75.958,75.904,75.946,494110000.0
2007-12-04 21:20:00,75.974,75.992,75.921,75.931,410810000.0
2007-12-04 21:25:00,75.932,75.967,75.924,75.952,373350000.0
2007-12-04 21:30:00,75.982,75.982,75.923,75.938,336660000.0
2007-12-04 21:35:00,75.957,75.986,75.929,75.976,486880000.0
2007-12-04 21:40:00,75.94,75.98,75.94,75.95,430110000.0
2007-12-04 21:45:00,75.967,75.973,75.929,75.938,449000000.0
2007-12-04 21:50:00,75.967,75.98,75.936,75.96,453490000.0
2007-12-04 21:55:00,75.948,75.973,75.942,75.951,399700000.0
2007-12-04 22:00:00,75.949,75.962,75.919,75.92,348030000.0
2007-12-04 22:05:00,75.954,75.955,75.92,75.941,298380000.0
2007-12-04 22:10:00,75.947,75.983,75.94,75.942,434160000.0
2007-12-04 22:15:00,75.967,75.972,75.939,75.94,189580000.0
2007-12-04 22:20:00,75.93,75.967,75.927,75.967,367790000.0
2007-12-04 22:25:00,75.961,75.988,75.94,75.947,284160000.0
2007-12-04 22:30:00,75.973,75.973,75.92,75.935,359230000.0
2007-12-04 22:35:00,75.971,75.971,75.917,75.926,175690000.0
2007-12-04 22:40:00,75.905,75.928,75.856,75.876,241600000.0
2007-12-04 22:45:00,75.899,75.899,75.853,75.869,309400000.0
2007-12-04 22:50:00,75.864,75.923,75.864,75.909,219630000.0
2007-12-04 22:55:00,75.903,75.923,75.869,75.877,270690000.0
2007-12-04 23:00:00,75.906,75.906,75.859,75.866,230100000.0
2007-12-04 23:05:00,75.859,75.891,75.835,75.868,358260000.0
2007-12-04 23:10:00,75.836,75.864,75.836,75.859,45070000.0
2007-12-04 23:15:00,75.883,75.894,75.839,75.86,238410000.0
2007-12-04 23:20:00,75.841,75.875,75.828,75.828,270570000.0
2007-12-04 23:25:00,75.857,75.857,75.85,75.851,47810000.0
2007-12-04 23:30:00,75.853,75.853,75.814,75.818,292900000.0
2007-12-04 23:35:00,75.808,75.865,75.807,75.816,284170000.0
2007-12-04 23:40:00,75.816,75.856,75.81,75.824,220530000.0
2007-12-04 23:45:00,75.853,75.874,75.831,75.839,247730000.0
2007-12-04 23:50:00,75.836,75.876,75.828,75.861,371760000.0
2007-12-04 23:55:00,75.871,75.941,75.871,75.934,390120000.0
2007-12-05 00:00:00,75.961,75.961,75.841,75.859,465860000.0
2007-12-05 00:05:00,75.868,75.88,75.821,75.826,235940000.0
2007-12-05 00:10:00,75.835,75.875,75.82,75.823,385490000.0
2007-12-05 00:15:00,75.845,75.848,75.807,75.84,235010000.0
2007-12-05 00:20:00,75.816,75.861,75.803,75.847,236650000.0
2007-12-05 00:25:00,75.84,75.876,75.839,75.851,125310000.0
2007-12-05 00:30:00,75.894,75.897,75.857,75.859,244130000.0
2007-12-05 00:35:00,75.875,75.915,75.869,75.883,138970000.0
2007-12-05 00:40:00,75.869,75.935,75.864,75.928,330130000.0
2007-12-05 00:45:00,75.96,75.96,75.914,75.949,153110000.0
2007-12-05 00:50:00,75.955,75.961,75.911,75.927,123070000.0
2007-12-05 00:55:00,75.928,75.968,75.898,75.907,383930000.0
2007-12-05 01:00:00,75.933,75.94,75.9,75.916,476430000.0
2007-12-05 01:05:00,75.945,75.961,75.929,75.933,127360000.0
2007-12-05 01:10:00,75.923,75.955,75.871,75.886,232520000.0
2007-12-05 01:15:00,75.916,75.956,75.902,75.938,244620000.0
2007-12-05 01:20:00,75.956,75.956,75.914,75.951,131300000.0
2007-12-05 01:25:00,75.929,75.961,75.915,75.915,207760000.0
2007-12-05 01:30:00,75.954,75.955,75.913,75.936,100230000.0
2007-12-05 01:35:00,75.973,75.973,75.908,75.93,342760000.0
2007-12-05 01:40:00,75.946,75.946,75.898,75.899,333060000.0
2007-12-05 01:45:00,75.939,75.939,75.904,75.93,333230000.0
2007-12-05 01:50:00,75.956,75.956,75.89,75.908,318750000.0
2007-12-05 01:55:00,75.882,75.938,75.881,75.888,395190000.0
2007-12-05 02:00:00,75.907,75.93,75.883,75.916,313890000.0
2007-12-05 02:05:00,75.904,75.924,75.891,75.897,213340000.0
2007-12-05 02:10:00,75.89,75.907,75.855,75.865,352290000.0
2007-12-05 02:15:00,75.896,75.905,75.86,75.868,635950000.0
2007-12-05 02:20:00,75.875,75.909,75.851,75.877,292800000.0
2007-12-05 02:25:00,75.873,75.908,75.869,75.889,426490000.0
2007-12-05 02:30:00,75.933,76.02,75.893,75.967,636080000.0
2007-12-05 02:35:00,75.959,75.99,75.938,75.96,343800000.0
2007-12-05 02:40:00,75.954,75.982,75.941,75.946,148190000.0
2007-12-05 02:45:00,75.966,75.966,75.906,75.926,462810000.0
2007-12-05 02:50:00,75.931,75.96,75.919,75.92,149820000.0
2007-12-05 02:55:00,75.905,75.922,75.88,75.888,231450000.0
2007-12-05 03:00:00,75.886,75.918,75.867,75.878,422320000.0
2007-12-05 03:05:00,75.87,75.9,75.842,75.846,166730000.0
2007-12-05 03:10:00,75.861,75.863,75.828,75.84,438020000.0
2007-12-05 03:15:00,75.874,75.874,75.832,75.838,156010000.0
2007-12-05 03:20:00,75.826,75.849,75.799,75.8,166100000.0
2007-12-05 03:25:00,75.804,75.83,75.784,75.788,230850000.0
2007-12-05 03:30:00,75.826,75.862,75.784,75.851,223520000.0
2007-12-05 03:35:00,75.838,75.885,75.809,75.813,578960000.0
2007-12-05 03:40:00,75.803,75.85,75.803,75.817,329250000.0
2007-12-05 03:45:00,75.851,75.851,75.813,75.828,171290000.0
2007-12-05 03:50:00,75.817,75.871,75.813,75.858,229920000.0
2007-12-05 03:55:00,75.847,75.885,75.838,75.847,245260000.0
2007-12-05 04:00:00,75.97,75.97,75.85,75.864,224360000.0
2007-12-05 04:05:00,75.883,75.937,75.868,75.915,231770000.0
2007-12-05 04:10:00,75.937,75.957,75.913,75.913,439580000.0
2007-12-05 04:15:00,75.962,75.962,75.907,75.947,486140000.0
2007-12-05 04:20:00,75.931,75.988,75.931,75.988,363140000.0
2007-12-05 04:25:00,75.948,75.988,75.936,75.971,263060000.0
2007-12-05 04:30:00,75.979,76.103,75.978,76.049,542500000.0
2007-12-05 04:35:00,76.019,76.071,76.001,76.053,455340000.0
2007-12-05 04:40:00,76.033,76.105,76.033,76.06,222790000.0
2007-12-05 04:45:00,76.091,76.101,76.045,76.071,233450000.0
2007-12-05 04:50:00,76.074,76.1,76.032,76.055,224540000.0
2007-12-05 04:55:00,76.054,76.076,76.013,76.053,539140000.0
2007-12-05 05:00:00,76.053,76.059,76.018,76.047,538780000.0
2007-12-05 05:05:00,76.041,76.095,76.041,76.077,316240000.0
2007-12-05 05:10:00,76.073,76.108,76.065,76.066,520840000.0
2007-12-05 05:15:00,76.083,76.083,76.054,76.075,322280000.0
2007-12-05 05:20:00,76.069,76.069,76.02,76.024,229340000.0
2007-12-05 05:25:00,76.027,76.078,76.013,76.042,555980000.0
2007-12-05 05:30:00,76.074,76.075,76.022,76.029,554000000.0
2007-12-05 05:35:00,76.021,76.057,76.007,76.043,596740000.0
2007-12-05 05:40:00,76.038,76.093,76.037,76.077,332940000.0
2007-12-05 05:45:00,76.106,76.126,76.083,76.126,653330000.0
2007-12-05 05:50:00,76.098,76.133,76.084,76.099,364340000.0
2007-12-05 05:55:00,76.072,76.129,76.072,76.095,417070000.0
2007-12-05 06:00:00,76.11,76.11,76.062,76.099,405370000.0
2007-12-05 06:05:00,76.083,76.14,76.083,76.123,164990000.0
2007-12-05 06:10:00,76.16,76.2,76.139,76.196,422790000.0
2007-12-05 06:15:00,76.203,76.222,76.151,76.151,462420000.0
2007-12-05 06:20:00,76.162,76.242,76.162,76.218,468160000.0
2007-12-05 06:25:00,76.214,76.257,76.209,76.209,413900000.0
2007-12-05 06:30:00,76.241,76.241,76.179,76.192,555970000.0
2007-12-05 06:35:00,76.209,76.232,76.173,76.183,358050000.0
2007-12-05 06:40:00,76.214,76.232,76.2,76.216,469480000.0
2007-12-05 06:45:00,76.226,76.242,76.181,76.214,261560000.0
2007-12-05 06:50:00,76.18,76.238,76.18,76.221,316680000.0
2007-12-05 06:55:00,76.214,76.269,76.212,76.249,580770000.0
2007-12-05 07:00:00,76.266,76.323,76.243,76.285,390720000.0
2007-12-05 07:05:00,76.294,76.334,76.259,76.294,530580000.0
2007-12-05 07:10:00,76.277,76.295,76.231,76.244,385270000.0
2007-12-05 07:15:00,76.273,76.273,76.187,76.204,258750000.0
2007-12-05 07:20:00,76.213,76.243,76.191,76.225,310120000.0
2007-12-05 07:25:00,76.191,76.233,76.191,76.233,358150000.0
2007-12-05 07:30:00,76.229,76.244,76.181,76.205,255280000.0
2007-12-05 07:35:00,76.177,76.221,76.177,76.195,372110000.0
2007-12-05 07:40:00,76.188,76.23,76.179,76.205,270130000.0
2007-12-05 07:45:00,76.186,76.232,76.169,76.176,379960000.0
2007-12-05 07:50:00,76.186,76.238,76.18,76.207,303390000.0
2007-12-05 07:55:00,76.208,76.293,76.208,76.24,286960000.0
2007-12-05 08:00:00,76.29,76.303,76.243,76.281,514690000.0
2007-12-05 08:05:00,76.25,76.291,76.219,76.248,586370000.0
2007-12-05 08:10:00,76.235,76.305,76.233,76.25,438250000.0
2007-12-05 08:15:00,76.301,76.301,76.215,76.226,476210000.0
2007-12-05 08:20:00,76.219,76.274,76.21,76.261,180310000.0
2007-12-05 08:25:00,76.223,76.259,76.223,76.237,410890000.0
2007-12-05 08:30:00,76.262,76.269,76.22,76.22,546750000.0
2007-12-05 08:35:00,76.209,76.25,76.208,76.233,448960000.0
2007-12-05 08:40:00,76.236,76.284,76.229,76.245,531540000.0
2007-12-05 08:45:00,76.271,76.314,76.232,76.28,291900000.0
2007-12-05 08:50:00,76.276,76.325,76.264,76.286,397560000.0
2007-12-05 08:55:00,76.279,76.321,76.273,76.301,474820000.0
2007-12-05 09:00:00,76.344,76.432,76.323,76.375,344990000.0
2007-12-05 09:05:00,76.375,76.402,76.346,76.349,402490000.0
2007-12-05 09:10:00,76.346,76.51,76.346,76.483,351880000.0
2007-12-05 09:15:00,76.465,76.498,76.405,76.405,303080000.0
2007-12-05 09:20:00,76.424,76.44,76.389,76.418,343820000.0
2007-12-05 09:25:00,76.38,76.487,76.377,76.425,386040000.0
2007-12-05 09:30:00,76.452,76.452,76.41,76.41,331150000.0
2007-12-05 09:35:00,76.406,76.43,76.371,76.375,389450000.0
2007-12-05 09:40:00,76.36,76.413,76.359,76.384,439420000.0
2007-12-05 09:45:00,76.383,76.391,76.346,76.362,179630000.0
2007-12-05 09:50:00,76.345,76.366,76.317,76.35,382730000.0
2007-12-05 09:55:00,76.346,76.401,76.341,76.387,613300000.0
2007-12-05 10:00:00,76.356,76.407,76.345,76.377,387530000.0
2007-12-05 10:05:00,76.368,76.38,76.306,76.334,395530000.0
2007-12-05 10:10:00,76.352,76.361,76.3,76.3,400020000.0
2007-12-05 10:15:00,76.334,76.334,76.275,76.297,304350000.0
2007-12-05 10:20:00,76.292,76.351,76.292,76.301,360950000.0
2007-12-05 10:25:00,76.295,76.343,76.295,76.314,386310000.0
2007-12-05 10:30:00,76.319,76.343,76.303,76.335,276830000.0
2007-12-05 10:35:00,76.331,76.357,76.283,76.29,473620000.0
2007-12-05 10:40:00,76.282,76.332,76.268,76.286,534210000.0
2007-12-05 10:45:00,76.294,76.294,76.216,76.231,508980000.0
2007-12-05 10:50:00,76.216,76.261,76.204,76.221,479850000.0
2007-12-05 10:55:00,76.225,76.254,76.196,76.209,213000000.0
2007-12-05 11:00:00,76.215,76.215,76.147,76.159,411570000.0
2007-12-05 11:05:00,76.129,76.174,76.123,76.142,551070000.0
2007-12-05 11:10:00,76.144,76.19,76.128,76.169,358560000.0
2007-12-05 11:15:00,76.193,76.207,76.154,76.2,441740000.0
2007-12-05 11:20:00,76.203,76.215,76.149,76.183,360300000.0
2007-12-05 11:25:00,76.162,76.185,76.144,76.152,370790000.0
2007-12-05 11:30:00,76.163,76.194,76.024,76.048,370870000.0
2007-12-05 11:35:00,76.031,76.089,76.031,76.042,326280000.0
2007-12-05 11:40:00,76.066,76.119,76.034,76.058,234200000.0
2007-12-05 11:45:00,76.095,76.098,76.04,76.041,490080000.0
2007-12-05 11:50:00,76.055,76.108,76.044,76.071,549680000.0
2007-12-05 11:55:00,76.082,76.142,76.082,76.113,534450000.0
2007-12-05 12:00:00,76.135,76.205,76.105,76.205,458270000.0
2007-12-05 12:05:00,76.178,76.2,76.135,76.165,453350000.0
2007-12-05 12:10:00,76.135,76.152,76.064,76.071,450500000.0
2007-12-05 12:15:00,76.105,76.161,76.07,76.15,188750000.0
2007-12-05 12:20:00,76.154,76.176,76.12,76.158,526380000.0
2007-12-05 12:25:00,76.121,76.153,76.101,76.106,317730000.0
2007-12-05 12:30:00,76.126,76.126,76.036,76.061,467980000.0
2007-12-05 12:35:00,76.086,76.096,76.055,76.062,283530000.0
2007-12-05 12:40:00,76.066,76.123,76.058,76.104,267570000.0
2007-12-05 12:45:00,76.123,76.151,76.095,76.099,452800000.0
2007-12-05 12:50:00,76.108,76.143,76.097,76.123,464180000.0
2007-12-05 12:55:00,76.127,76.167,76.119,76.148,248780000.0
2007-12-05 13:00:00,76.166,76.229,76.138,76.192,470250000.0
2007-12-05 13:05:00,76.21,76.227,76.146,76.155,347180000.0
2007-12-05 13:10:00,76.14,76.169,76.1,76.142,343780000.0
2007-12-05 13:15:00,76.167,76.185,76.109,76.185,310130000.0
2007-12-05 13:20:00,76.151,76.185,76.127,76.156,294010000.0
2007-12-05 13:25:00,76.121,76.144,76.06,76.06,428650000.0
2007-12-05 13:30:00,76.074,76.134,76.069,76.088,578070000.0
2007-12-05 13:35:00,76.083,76.123,76.063,76.094,458640000.0
2007-12-05 13:40:00,76.089,76.131,76.064,76.098,574540000.0
2007-12-05 13:45:00,76.139,76.139,76.055,76.107,311970000.0
2007-12-05 13:50:00,76.116,76.157,76.079,76.102,424970000.0
2007-12-05 13:55:00,76.104,76.199,76.103,76.172,389590000.0
2007-12-05 14:00:00,76.174,76.189,76.126,76.156,299690000.0
2007-12-05 14:05:00,76.148,76.271,76.148,76.249,385550000.0
2007-12-05 14:10:00,76.259,76.275,76.214,76.252,403820000.0
2007-12-05 14:15:00,76.238,76.268,76.193,76.256,319670000.0
2007-12-05 14:20:00,76.245,76.264,76.183,76.192,382660000.0
2007-12-05 14:25:00,76.184,76.216,76.177,76.213,434030000.0
2007-12-05 14:30:00,76.202,76.259,76.176,76.23,486160000.0
2007-12-05 14:35:00,76.241,76.291,76.234,76.266,573860000.0
2007-12-05 14:40:00,76.242,76.283,76.21,76.216,435260000.0
2007-12-05 14:45:00,76.249,76.249,76.212,76.228,401180000.0
2007-12-05 14:50:00,76.213,76.29,76.212,76.284,466440000.0
2007-12-05 14:55:00,76.264,76.288,76.241,76.272,301940000.0
2007-12-05 15:00:00,76.305,76.316,76.28,76.316,176610000.0
2007-12-05 15:05:00,76.313,76.342,76.265,76.3,543470000.0
2007-12-05 15:10:00,76.286,76.302,76.253,76.264,509030000.0
2007-12-05 15:15:00,76.265,76.449,76.252,76.38,558100000.0
2007-12-05 15:20:00,76.374,76.488,76.369,76.459,429710000.0
2007-12-05 15:25:00,76.464,76.464,76.349,76.405,251810000.0
2007-12-05 15:30:00,76.39,76.453,76.384,76.453,491180000.0
2007-12-05 15:35:00,76.446,76.494,76.436,76.478,552630000.0
2007-12-05 15:40:00,76.471,76.499,76.436,76.472,532340000.0
2007-12-05 15:45:00,76.503,76.503,76.413,76.437,523510000.0
2007-12-05 15:50:00,76.453,76.492,76.438,76.441,317330000.0
2007-12-05 15:55:00,76.465,76.484,76.433,76.447,379580000.0
2007-12-05 16:00:00,76.451,76.475,76.416,76.451,432040000.0
2007-12-05 16:05:00,76.457,76.483,76.42,76.435,302480000.0
2007-12-05 16:10:00,76.41,76.448,76.393,76.408,298730000.0
2007-12-05 16:15:00,76.46,76.466,76.407,76.435,547270000.0
2007-12-05 16:20:00,76.421,76.466,76.413,76.44,353290000.0
2007-12-05 16:25:00,76.447,76.473,76.429,76.437,591620000.0
2007-12-05 16:30:00,76.478,76.478,76.417,76.438,328000000.0
2007-12-05 16:35:00,76.421,76.506,76.412,76.46,560460000.0
2007-12-05 16:40:00,76.473,76.536,76.459,76.467,426160000.0
2007-12-05 16:45:00,76.496,76.534,76.473,76.477,363270000.0
2007-12-05 16:50:00,76.49,76.522,76.48,76.48,287640000.0
2007-12-05 16:55:00,76.496,76.521,76.469,76.469,417850000.0
2007-12-05 17:00:00,76.475,76.581,76.462,76.556,565730000.0
2007-12-05 17:05:00,76.573,76.601,76.542,76.553,443030000.0
2007-12-05 17:10:00,76.535,76.559,76.484,76.485,598970000.0
2007-12-05 17:15:00,76.521,76.543,76.48,76.526,335730000.0
2007-12-05 17:20:00,76.542,76.542,76.502,76.514,253110000.0
2007-12-05 17:25:00,76.53,76.54,76.502,76.502,505530000.0
2007-12-05 17:30:00,76.531,76.531,76.502,76.502,348880000.0
2007-12-05 17:35:00,76.513,76.581,76.507,76.573,228330000.0
2007-12-05 17:40:00,76.559,76.616,76.553,76.584,492600000.0
2007-12-05 17:45:00,76.606,76.619,76.582,76.601,574170000.0
2007-12-05 17:50:00,76.594,76.624,76.594,76.61,349720000.0
2007-12-05 17:55:00,76.578,76.681,76.573,76.641,466740000.0
2007-12-05 18:00:00,76.634,76.674,76.626,76.629,374640000.0
2007-12-05 18:05:00,76.635,76.685,76.623,76.653,378050000.0
2007-12-05 18:10:00,76.659,76.695,76.645,76.665,400410000.0
2007-12-05 18:15:00,76.693,76.693,76.634,76.657,319210000.0
2007-12-05 18:20:00,76.641,76.69,76.631,76.66,373420000.0
2007-12-05 18:25:00,76.69,76.69,76.645,76.684,441680000.0
2007-12-05 18:30:00,76.694,76.702,76.616,76.629,501920000.0
2007-12-05 18:35:00,76.619,76.653,76.588,76.59,543210000.0
2007-12-05 18:40:00,76.604,76.666,76.604,76.638,414090000.0
2007-12-05 18:45:00,76.632,76.632,76.585,76.611,462140000.0
2007-12-05 18:50:00,76.603,76.632,76.534,76.552,450340000.0
2007-12-05 18:55:00,76.566,76.585,76.551,76.559,590380000.0
2007-12-05 19:00:00,76.585,76.598,76.555,76.557,257090000.0
2007-12-05 19:05:00,76.554,76.581,76.545,76.55,311940000.0
2007-12-05 19:10:00,76.582,76.582,76.521,76.537,293070000.0
2007-12-05 19:15:00,76.557,76.583,76.547,76.576,155530000.0
2007-12-05 19:20:00,76.585,76.613,76.549,76.573,567500000.0
2007-12-05 19:25:00,76.578,76.605,76.565,76.585,458440000.0
2007-12-05 19:30:00,76.603,76.603,76.544,76.566,476490000.0
2007-12-05 19:35:00,76.54,76.583,76.539,76.569,329110000.0
2007-12-05 19:40:00,76.548,76.552,76.515,76.53,192310000.0
2007-12-05 19:45:00,76.563,76.571,76.507,76.553,533930000.0
2007-12-05 19:50:00,76.522,76.6,76.477,76.477,477200000.0
2007-12-05 19:55:00,76.469,76.469,76.361,76.392,566150000.0
2007-12-05 20:00:00,76.362,76.443,76.331,76.356,408770000.0
2007-12-05 20:05:00,76.361,76.38,76.247,76.247,542080000.0
2007-12-05 20:10:00,76.23,76.295,76.203,76.26,369630000.0
2007-12-05 20:15:00,76.265,76.268,76.179,76.197,488170000.0
2007-12-05 20:20:00,76.172,76.249,76.171,76.223,471180000.0
2007-12-05 20:25:00,76.274,76.31,76.245,76.299,416660000.0
2007-12-05 20:30:00,76.319,76.36,76.299,76.319,376500000.0
2007-12-05 20:35:00,76.332,76.395,76.332,76.359,313310000.0
2007-12-05 20:40:00,76.347,76.389,76.345,76.369,331890000.0
2007-12-05 20:45:00,76.401,76.401,76.337,76.383,480520000.0
2007-12-05 20:50:00,76.368,76.451,76.351,76.408,374970000.0
2007-12-05 20:55:00,76.398,76.433,76.353,76.356,567310000.0
2007-12-05 21:00:00,76.4,76.4,76.318,76.339,412480000.0
2007-12-05 21:05:00,76.357,76.394,76.334,76.376,343720000.0
2007-12-05 21:10:00,76.369,76.441,76.362,76.42,436630000.0
2007-12-05 21:15:00,76.42,76.48,76.39,76.441,478000000.0
2007-12-05 21:20:00,76.444,76.444,76.312,76.312,380600000.0
2007-12-05 21:25:00,76.307,76.345,76.287,76.308,357790000.0
2007-12-05 21:30:00,76.325,76.359,76.296,76.341,339790000.0
2007-12-05 21:35:00,76.318,76.349,76.287,76.322,487870000.0
2007-12-05 21:40:00,76.316,76.331,76.295,76.31,426080000.0
2007-12-05 21:45:00,76.34,76.348,76.305,76.305,354090000.0
2007-12-05 21:50:00,76.29,76.334,76.266,76.279,557750000.0
2007-12-05 21:55:00,76.276,76.295,76.252,76.267,396640000.0
2007-12-05 22:00:00,76.236,76.296,76.217,76.221,357670000.0
2007-12-05 22:05:00,76.226,76.297,76.214,76.264,262540000.0
2007-12-05 22:10:00,76.27,76.373,76.261,76.349,405090000.0
2007-12-05 22:15:00,76.369,76.4,76.346,76.375,314810000.0
2007-12-05 22:20:00,76.395,76.489,76.395,76.439,411740000.0
2007-12-05 22:25:00,76.417,76.467,76.39,76.398,300730000.0
2007-12-05 22:30:00,76.43,76.45,76.371,76.42,370840000.0
2007-12-05 22:35:00,76.427,76.5,76.418,76.478,253250000.0
2007-12-05 22:40:00,76.468,76.508,76.468,76.498,262530000.0
2007-12-05 22:45:00,76.51,76.546,76.491,76.526,354270000.0
2007-12-05 22:50:00,76.535,76.569,76.51,76.569,207690000.0
2007-12-05 22:55:00,76.505,76.516,76.472,76.487,253280000.0
2007-12-05 23:00:00,76.51,76.545,76.482,76.487,233110000.0
2007-12-05 23:05:00,76.521,76.521,76.456,76.46,306200000.0
2007-12-05 23:10:00,76.517,76.517,76.472,76.489,136060000.0
2007-12-05 23:15:00,76.525,76.525,76.462,76.506,244550000.0
2007-12-05 23:20:00,76.495,76.573,76.483,76.567,174900000.0
2007-12-05 23:25:00,76.494,76.546,76.48,76.481,291950000.0
2007-12-05 23:30:00,76.529,76.529,76.415,76.419,310970000.0
2007-12-05 23:35:00,76.428,76.494,76.424,76.459,298040000.0
2007-12-05 23:40:00,76.468,76.521,76.447,76.457,242670000.0
2007-12-05 23:45:00,76.503,76.503,76.44,76.486,346120000.0
2007-12-05 23:50:00,76.48,76.527,76.442,76.51,377350000.0
2007-12-05 23:55:00,76.478,76.528,76.452,76.461,314670000.0
2007-12-06 00:00:00,76.492,76.492,76.434,76.437,394870000.0
2007-12-06 00:05:00,76.463,76.498,76.429,76.491,171150000.0
2007-12-06 00:10:00,76.418,76.466,76.418,76.437,223880000.0
2007-12-06 00:15:00,76.482,76.482,76.399,76.426,313890000.0
2007-12-06 00:20:00,76.462,76.462,76.422,76.44,86790000.0
2007-12-06 00:25:00,76.444,76.444,76.412,76.437,275350000.0
2007-12-06 00:30:00,76.457,76.468,76.428,76.454,120840000.0
2007-12-06 00:35:00,76.485,76.504,76.451,76.48,150930000.0
2007-12-06 00:40:00,76.488,76.521,76.486,76.488,248140000.0
2007-12-06 00:45:00,76.531,76.536,76.489,76.498,359080000.0
2007-12-06 00:50:00,76.491,76.528,76.467,76.513,178740000.0
2007-12-06 00:55:00,76.505,76.548,76.499,76.502,191830000.0
2007-12-06 01:00:00,76.536,76.557,76.509,76.524,411450000.0
2007-12-06 01:05:00,76.534,76.555,76.507,76.548,173880000.0
2007-12-06 01:10:00,76.54,76.576,76.54,76.541,236110000.0
2007-12-06 01:15:00,76.571,76.571,76.501,76.516,209640000.0
2007-12-06 01:20:00,76.506,76.532,76.471,76.487,276080000.0
2007-12-06 01:25:00,76.495,76.538,76.488,76.502,285390000.0
2007-12-06 01:30:00,76.536,76.536,76.508,76.508,148160000.0
2007-12-06 01:35:00,76.486,76.538,76.479,76.53,386850000.0
2007-12-06 01:40:00,76.49,76.533,76.478,76.478,541290000.0
2007-12-06 01:45:00,76.504,76.504,76.435,76.449,423580000.0
2007-12-06 01:50:00,76.459,76.513,76.456,76.481,448660000.0
2007-12-06 01:55:00,76.491,76.541,76.485,76.498,390370000.0
2007-12-06 02:00:00,76.532,76.547,76.498,76.525,450710000.0
2007-12-06 02:05:00,76.515,76.543,76.489,76.509,156260000.0
2007-12-06 02:10:00,76.49,76.582,76.49,76.533,501800000.0
2007-12-06 02:15:00,76.561,76.584,76.529,76.559,651820000.0
2007-12-06 02:20:00,76.546,76.569,76.531,76.557,341240000.0
2007-12-06 02:25:00,76.554,76.576,76.535,76.537,203510000.0
2007-12-06 02:30:00,76.572,76.572,76.519,76.526,645040000.0
2007-12-06 02:35:00,76.52,76.572,76.52,76.572,274160000.0
2007-12-06 02:40:00,76.531,76.556,76.531,76.542,217570000.0
2007-12-06 02:45:00,76.57,76.579,76.532,76.54,441580000.0
2007-12-06 02:50:00,76.522,76.564,76.52,76.53,236400000.0
2007-12-06 02:55:00,76.517,76.536,76.51,76.527,217030000.0
2007-12-06 03:00:00,76.588,76.588,76.523,76.544,418430000.0
2007-12-06 03:05:00,76.557,76.644,76.55,76.638,175810000.0
2007-12-06 03:10:00,76.653,76.744,76.653,76.67,429610000.0
2007-12-06 03:15:00,76.69,76.69,76.638,76.675,174370000.0
2007-12-06 03:20:00,76.671,76.72,76.671,76.683,164940000.0
2007-12-06 03:25:00,76.694,76.711,76.682,76.682,224070000.0
2007-12-06 03:30:00,76.705,76.705,76.624,76.63,232620000.0
2007-12-06 03:35:00,76.61,76.642,76.589,76.607,576390000.0
2007-12-06 03:40:00,76.599,76.631,76.56,76.571,528620000.0
2007-12-06 03:45:00,76.602,76.622,76.584,76.615,161970000.0
2007-12-06 03:50:00,76.612,76.678,76.612,76.657,211770000.0
2007-12-06 03:55:00,76.649,76.69,76.649,76.67,242960000.0
2007-12-06 04:00:00,76.717,76.749,76.689,76.732,223470000.0
2007-12-06 04:05:00,76.745,76.753,76.684,76.73,219120000.0
2007-12-06 04:10:00,76.711,76.745,76.696,76.714,442420000.0
2007-12-06 04:15:00,76.741,76.771,76.708,76.771,663160000.0
2007-12-06 04:20:00,76.722,76.796,76.722,76.791,344070000.0
2007-12-06 04:25:00,76.761,76.761,76.725,76.748,296080000.0
2007-12-06 04:30:00,76.76,76.76,76.714,76.744,561480000.0
2007-12-06 04:35:00,76.713,76.767,76.713,76.72,289850000.0
2007-12-06 04:40:00,76.717,76.753,76.706,76.721,164820000.0
2007-12-06 04:45:00,76.743,76.743,76.673,76.684,219160000.0
2007-12-06 04:50:00,76.712,76.729,76.671,76.682,215520000.0
2007-12-06 04:55:00,76.671,76.703,76.662,76.68,541890000.0
2007-12-06 05:00:00,76.704,76.704,76.644,76.648,383140000.0
2007-12-06 05:05:00,76.657,76.68,76.623,76.665,300970000.0
2007-12-06 05:10:00,76.646,76.671,76.626,76.641,512750000.0
2007-12-06 05:15:00,76.672,76.672,76.531,76.573,514890000.0
2007-12-06 05:20:00,76.541,76.578,76.541,76.572,310550000.0
2007-12-06 05:25:00,76.562,76.584,76.548,76.559,578520000.0
2007-12-06 05:30:00,76.579,76.601,76.552,76.563,572080000.0
2007-12-06 05:35:00,76.59,76.59,76.547,76.557,437440000.0
2007-12-06 05:40:00,76.548,76.575,76.536,76.542,258740000.0
2007-12-06 05:45:00,76.575,76.604,76.546,76.588,378060000.0
2007-12-06 05:50:00,76.592,76.599,76.555,76.588,243700000.0
2007-12-06 05:55:00,76.585,76.63,76.585,76.589,523340000.0
2007-12-06 06:00:00,76.622,76.627,76.577,76.62,349180000.0
2007-12-06 06:05:00,76.6,76.638,76.595,76.619,167030000.0
2007-12-06 06:10:00,76.646,76.646,76.607,76.628,255250000.0
2007-12-06 06:15:00,76.646,76.646,76.584,76.584,337320000.0
2007-12-06 06:20:00,76.583,76.624,76.583,76.61,385420000.0
2007-12-06 06:25:00,76.586,76.612,76.554,76.575,491990000.0
2007-12-06 06:30:00,76.583,76.586,76.56,76.567,432240000.0
2007-12-06 06:35:00,76.577,76.58,76.546,76.548,292850000.0
2007-12-06 06:40:00,76.544,76.573,76.536,76.573,439710000.0
2007-12-06 06:45:00,76.566,76.579,76.534,76.565,268270000.0
2007-12-06 06:50:00,76.578,76.63,76.556,76.591,510940000.0
2007-12-06 06:55:00,76.553,76.583,76.521,76.53,598270000.0
2007-12-06 07:00:00,76.529,76.569,76.518,76.543,555060000.0
2007-12-06 07:05:00,76.552,76.563,76.51,76.551,529120000.0
2007-12-06 07:10:00,76.546,76.577,76.528,76.554,227310000.0
2007-12-06 07:15:00,76.573,76.59,76.553,76.578,188710000.0
2007-12-06 07:20:00,76.572,76.614,76.571,76.571,292300000.0
2007-12-06 07:25:00,76.583,76.622,76.57,76.594,410660000.0
2007-12-06 07:30:00,76.603,76.628,76.572,76.576,274000000.0
2007-12-06 07:35:00,76.586,76.649,76.58,76.589,300600000.0
2007-12-06 07:40:00,76.576,76.64,76.575,76.613,287200000.0
2007-12-06 07:45:00,76.637,76.645,76.599,76.621,361890000.0
2007-12-06 07:50:00,76.612,76.669,76.594,76.613,346960000.0
2007-12-06 07:55:00,76.601,76.624,76.57,76.57,306110000.0
2007-12-06 08:00:00,76.633,76.647,76.571,76.571,553800000.0
2007-12-06 08:05:00,76.602,76.655,76.577,76.629,440540000.0
2007-12-06 08:10:00,76.664,76.681,76.629,76.675,545440000.0
2007-12-06 08:15:00,76.691,76.691,76.608,76.618,468490000.0
2007-12-06 08:20:00,76.607,76.653,76.588,76.609,180310000.0
2007-12-06 08:25:00,76.605,76.633,76.586,76.589,497860000.0
2007-12-06 08:30:00,76.581,76.635,76.565,76.575,419700000.0
2007-12-06 08:35:00,76.569,76.614,76.55,76.614,519920000.0
2007-12-06 08:40:00,76.568,76.613,76.547,76.566,460980000.0
2007-12-06 08:45:00,76.603,76.603,76.465,76.465,295480000.0
2007-12-06 08:50:00,76.45,76.569,76.448,76.53,411570000.0
2007-12-06 08:55:00,76.526,76.596,76.526,76.568,485090000.0
2007-12-06 09:00:00,76.567,76.572,76.47,76.551,340000000.0
2007-12-06 09:05:00,76.563,76.611,76.502,76.538,397850000.0
2007-12-06 09:10:00,76.532,76.585,76.518,76.528,349920000.0
2007-12-06 09:15:00,76.555,76.555,76.482,76.482,297300000.0
2007-12-06 09:20:00,76.492,76.551,76.492,76.503,352760000.0
2007-12-06 09:25:00,76.493,76.545,76.493,76.517,335020000.0
2007-12-06 09:30:00,76.525,76.55,76.482,76.546,317790000.0
2007-12-06 09:35:00,76.539,76.612,76.533,76.608,372880000.0
2007-12-06 09:40:00,76.596,76.617,76.563,76.594,441690000.0
2007-12-06 09:45:00,76.605,76.631,76.561,76.6,186950000.0
2007-12-06 09:50:00,76.592,76.63,76.571,76.599,351860000.0
2007-12-06 09:55:00,76.568,76.606,76.549,76.578,468440000.0
2007-12-06 10:00:00,76.584,76.584,76.506,76.528,380700000.0
2007-12-06 10:05:00,76.528,76.572,76.513,76.522,383620000.0
2007-12-06 10:10:00,76.514,76.577,76.509,76.527,379650000.0
2007-12-06 10:15:00,76.551,76.551,76.51,76.528,373260000.0
2007-12-06 10:20:00,76.519,76.552,76.49,76.49,366430000.0
2007-12-06 10:25:00,76.496,76.543,76.491,76.5,373400000.0
2007-12-06 10:30:00,76.527,76.537,76.47,76.518,236930000.0
2007-12-06 10:35:00,76.513,76.54,76.467,76.485,466040000.0
2007-12-06 10:40:00,76.447,76.484,76.361,76.383,529050000.0
2007-12-06 10:45:00,76.406,76.431,76.35,76.378,498450000.0
2007-12-06 10:50:00,76.368,76.435,76.368,76.435,480400000.0
2007-12-06 10:55:00,76.434,76.494,76.434,76.494,208750000.0
2007-12-06 11:00:00,76.505,76.505,76.416,76.441,415540000.0
2007-12-06 11:05:00,76.439,76.449,76.413,76.414,463250000.0
2007-12-06 11:10:00,76.417,76.452,76.412,76.447,285910000.0
2007-12-06 11:15:00,76.454,76.454,76.393,76.403,419330000.0
2007-12-06 11:20:00,76.391,76.45,76.385,76.404,336970000.0
2007-12-06 11:25:00,76.424,76.434,76.398,76.401,388930000.0
2007-12-06 11:30:00,76.423,76.423,76.38,76.396,360040000.0
2007-12-06 11:35:00,76.391,76.423,76.38,76.388,334310000.0
2007-12-06 11:40:00,76.4,76.422,76.366,76.398,307180000.0
2007-12-06 11:45:00,76.408,76.433,76.375,76.389,491460000.0
2007-12-06 11:50:00,76.403,76.427,76.355,76.39,531120000.0
2007-12-06 11:55:00,76.396,76.407,76.351,76.388,510570000.0
2007-12-06 12:00:00,76.415,76.415,76.366,76.378,255180000.0
2007-12-06 12:05:00,76.368,76.489,76.362,76.478,483760000.0
2007-12-06 12:10:00,76.468,76.505,76.419,76.463,383060000.0
2007-12-06 12:15:00,76.423,76.477,76.419,76.441,208040000.0
2007-12-06 12:20:00,76.412,76.458,76.411,76.42,563370000.0
2007-12-06 12:25:00,76.414,76.462,76.414,76.438,452590000.0
2007-12-06 12:30:00,76.458,76.458,76.414,76.431,472370000.0
2007-12-06 12:35:00,76.419,76.439,76.397,76.4,292000000.0
2007-12-06 12:40:00,76.408,76.44,76.403,76.436,307180000.0
2007-12-06 12:45:00,76.461,76.501,76.429,76.485,540130000.0
2007-12-06 12:50:00,76.495,76.505,76.467,76.486,430750000.0
2007-12-06 12:55:00,76.482,76.546,76.482,76.52,298110000.0
2007-12-06 13:00:00,76.553,76.583,76.51,76.534,472950000.0
2007-12-06 13:05:00,76.549,76.577,76.539,76.559,251160000.0
2007-12-06 13:10:00,76.529,76.576,76.529,76.552,298050000.0
2007-12-06 13:15:00,76.603,76.603,76.53,76.536,420690000.0
2007-12-06 13:20:00,76.528,76.615,76.528,76.573,283860000.0
2007-12-06 13:25:00,76.556,76.578,76.548,76.559,430760000.0
2007-12-06 13:30:00,76.602,76.604,76.561,76.568,589400000.0
2007-12-06 13:35:00,76.579,76.643,76.573,76.619,476780000.0
2007-12-06 13:40:00,76.625,76.649,76.577,76.585,624220000.0
2007-12-06 13:45:00,76.61,76.621,76.575,76.588,346050000.0
2007-12-06 13:50:00,76.596,76.667,76.596,76.634,430840000.0
2007-12-06 13:55:00,76.633,76.651,76.583,76.63,383210000.0
2007-12-06 14:00:00,76.647,76.669,76.597,76.598,291970000.0
2007-12-06 14:05:00,76.608,76.677,76.606,76.659,376550000.0
2007-12-06 14:10:00,76.648,76.69,76.558,76.558,321270000.0
2007-12-06 14:15:00,76.583,76.615,76.554,76.578,292140000.0
2007-12-06 14:20:00,76.59,76.629,76.585,76.587,371850000.0
2007-12-06 14:25:00,76.595,76.673,76.595,76.651,510590000.0
2007-12-06 14:30:00,76.681,76.714,76.657,76.689,478510000.0
2007-12-06 14:35:00,76.679,76.743,76.675,76.7,536430000.0
2007-12-06 14:40:00,76.691,76.737,76.687,76.72,260320000.0
2007-12-06 14:45:00,76.768,76.768,76.653,76.684,531660000.0
2007-12-06 14:50:00,76.697,76.731,76.652,76.717,475000000.0
2007-12-06 14:55:00,76.721,76.728,76.683,76.714,219320000.0
2007-12-06 15:00:00,76.755,76.756,76.684,76.693,183380000.0
2007-12-06 15:05:00,76.679,76.707,76.628,76.633,571070000.0
2007-12-06 15:10:00,76.616,76.634,76.595,76.634,507770000.0
2007-12-06 15:15:00,76.663,76.68,76.622,76.648,568310000.0
2007-12-06 15:20:00,76.645,76.702,76.621,76.636,456540000.0
2007-12-06 15:25:00,76.62,76.645,76.561,76.561,275930000.0
2007-12-06 15:30:00,76.553,76.604,76.553,76.596,504990000.0
2007-12-06 15:35:00,76.609,76.633,76.574,76.611,585280000.0
2007-12-06 15:40:00,76.571,76.595,76.543,76.563,429740000.0
2007-12-06 15:45:00,76.592,76.592,76.469,76.512,526330000.0
2007-12-06 15:50:00,76.519,76.603,76.519,76.571,299860000.0
2007-12-06 15:55:00,76.556,76.577,76.501,76.501,371360000.0
2007-12-06 16:00:00,76.493,76.594,76.493,76.589,356520000.0
2007-12-06 16:05:00,76.578,76.634,76.561,76.611,289680000.0
2007-12-06 16:10:00,76.599,76.641,76.573,76.575,415800000.0
2007-12-06 16:15:00,76.603,76.614,76.551,76.577,558780000.0
2007-12-06 16:20:00,76.585,76.623,76.545,76.545,443180000.0
2007-12-06 16:25:00,76.547,76.594,76.52,76.537,608910000.0
2007-12-06 16:30:00,76.565,76.692,76.53,76.683,318200000.0
2007-12-06 16:35:00,76.684,76.72,76.661,76.688,542940000.0
2007-12-06 16:40:00,76.684,76.767,76.684,76.755,434690000.0
2007-12-06 16:45:00,76.76,76.842,76.733,76.842,367430000.0
2007-12-06 16:50:00,76.828,76.87,76.784,76.79,289400000.0
2007-12-06 16:55:00,76.823,76.916,76.789,76.891,410760000.0
2007-12-06 17:00:00,76.879,77.022,76.865,76.921,566440000.0
2007-12-06 17:05:00,76.928,77.028,76.887,76.996,449150000.0
2007-12-06 17:10:00,76.99,77.042,76.962,77.001,602300000.0
2007-12-06 17:15:00,77.013,77.013,76.97,76.992,328920000.0
2007-12-06 17:20:00,76.958,76.993,76.912,76.917,257810000.0
2007-12-06 17:25:00,76.932,76.983,76.912,76.92,506690000.0
2007-12-06 17:30:00,76.946,76.969,76.909,76.944,340280000.0
2007-12-06 17:35:00,76.932,76.98,76.924,76.964,241670000.0
2007-12-06 17:40:00,76.991,76.991,76.942,76.954,500710000.0
2007-12-06 17:45:00,76.993,77.087,76.958,77.069,559020000.0
2007-12-06 17:50:00,77.077,77.099,77.013,77.013,365610000.0
2007-12-06 17:55:00,77.015,77.028,76.94,76.973,473830000.0
2007-12-06 18:00:00,76.956,77.041,76.955,77.003,370670000.0
2007-12-06 18:05:00,76.988,77.032,76.971,76.976,381900000.0
2007-12-06 18:10:00,76.981,77.003,76.934,76.958,392320000.0
2007-12-06 18:15:00,76.96,76.96,76.881,76.881,304280000.0
2007-12-06 18:20:00,76.873,76.945,76.846,76.934,379650000.0
2007-12-06 18:25:00,76.943,76.952,76.897,76.931,534090000.0
2007-12-06 18:30:00,76.941,76.941,76.855,76.855,494690000.0
2007-12-06 18:35:00,76.855,76.889,76.82,76.82,541740000.0
2007-12-06 18:40:00,76.829,76.864,76.814,76.838,432390000.0
2007-12-06 18:45:00,76.843,76.868,76.822,76.861,447390000.0
2007-12-06 18:50:00,76.839,76.872,76.797,76.842,443980000.0
2007-12-06 18:55:00,76.841,76.891,76.838,76.843,605290000.0
2007-12-06 19:00:00,76.848,76.892,76.835,76.892,325150000.0
2007-12-06 19:05:00,76.861,76.911,76.859,76.907,439190000.0
2007-12-06 19:10:00,76.916,76.917,76.869,76.869,291910000.0
2007-12-06 19:15:00,76.902,76.934,76.864,76.924,335590000.0
2007-12-06 19:20:00,76.933,76.949,76.901,76.938,570820000.0
2007-12-06 19:25:00,76.967,76.967,76.905,76.925,318550000.0
2007-12-06 19:30:00,76.94,76.94,76.894,76.918,377230000.0
2007-12-06 19:35:00,76.916,76.923,76.894,76.904,291220000.0
2007-12-06 19:40:00,76.907,76.937,76.89,76.921,375930000.0
2007-12-06 19:45:00,76.935,76.944,76.898,76.933,521580000.0
2007-12-06 19:50:00,76.914,76.934,76.886,76.934,475450000.0
2007-12-06 19:55:00,76.947,76.955,76.914,76.926,543230000.0
2007-12-06 20:00:00,76.937,76.951,76.914,76.935,359800000.0
2007-12-06 20:05:00,76.9,76.935,76.87,76.922,521020000.0
2007-12-06 20:10:00,76.912,77.016,76.908,76.995,349620000.0
2007-12-06 20:15:00,77.006,77.027,76.948,76.949,496770000.0
2007-12-06 20:20:00,76.984,77.012,76.955,76.984,383370000.0
2007-12-06 20:25:00,76.983,76.983,76.94,76.972,385810000.0
2007-12-06 20:30:00,76.989,76.991,76.943,76.965,277980000.0
2007-12-06 20:35:00,76.957,77.015,76.947,77.006,335070000.0
2007-12-06 20:40:00,77.023,77.114,77.015,77.074,343780000.0
2007-12-06 20:45:00,77.088,77.088,76.992,76.998,443160000.0
2007-12-06 20:50:00,76.995,77.026,76.976,76.979,369280000.0
2007-12-06 20:55:00,76.965,76.999,76.942,76.996,564130000.0
2007-12-06 21:00:00,77.009,77.013,76.961,77.001,337300000.0
2007-12-06 21:05:00,76.984,77.066,76.984,77.063,410150000.0
2007-12-06 21:10:00,77.051,77.092,77.047,77.077,489090000.0
2007-12-06 21:15:00,77.089,77.089,77.046,77.082,533010000.0
2007-12-06 21:20:00,77.057,77.1,77.052,77.085,278100000.0
2007-12-06 21:25:00,77.066,77.087,77.052,77.087,292230000.0
2007-12-06 21:30:00,77.107,77.128,77.08,77.101,330390000.0
2007-12-06 21:35:00,77.108,77.111,77.044,77.083,456350000.0
2007-12-06 21:40:00,77.115,77.124,77.072,77.074,406310000.0
2007-12-06 21:45:00,77.111,77.15,77.094,77.15,418040000.0
2007-12-06 21:50:00,77.113,77.146,77.109,77.13,479130000.0
2007-12-06 21:55:00,77.153,77.154,77.101,77.134,443110000.0
2007-12-06 22:00:00,77.107,77.175,77.107,77.13,366320000.0
2007-12-06 22:05:00,77.135,77.165,77.104,77.117,292690000.0
2007-12-06 22:10:00,77.1,77.163,77.093,77.094,320130000.0
2007-12-06 22:15:00,77.106,77.159,77.106,77.125,189880000.0
2007-12-06 22:20:00,77.108,77.132,77.048,77.074,379790000.0
2007-12-06 22:25:00,77.061,77.108,77.06,77.102,158770000.0
2007-12-06 22:30:00,77.111,77.111,77.052,77.067,367620000.0
2007-12-06 22:35:00,77.079,77.115,77.075,77.089,253140000.0
2007-12-06 22:40:00,77.09,77.115,77.084,77.097,251540000.0
2007-12-06 22:45:00,77.131,77.131,77.061,77.061,361170000.0
2007-12-06 22:50:00,77.05,77.107,77.05,77.06,201040000.0
2007-12-06 22:55:00,77.044,77.054,77.018,77.033,273780000.0
2007-12-06 23:00:00,77.067,77.067,77.001,77.008,223770000.0
2007-12-06 23:05:00,77.04,77.04,76.977,76.989,250740000.0
2007-12-06 23:10:00,76.996,77.033,76.995,77.027,67310000.0
2007-12-06 23:15:00,77.066,77.066,77.01,77.027,170340000.0
2007-12-06 23:20:00,77.019,77.068,77.016,77.035,163660000.0
2007-12-06 23:25:00,77.01,77.054,77.009,77.017,245500000.0
2007-12-06 23:30:00,77.043,77.048,76.991,76.998,294840000.0
2007-12-06 23:35:00,76.987,77.022,76.967,76.982,284580000.0
2007-12-06 23:40:00,76.958,77.015,76.946,76.949,450540000.0
2007-12-06 23:45:00,76.993,77.022,76.969,77.006,330430000.0
2007-12-06 23:50:00,77.023,77.084,77.01,77.011,329060000.0
2007-12-06 23:55:00,77.017,77.054,77.008,77.031,326570000.0
2007-12-07 00:00:00,77.052,77.054,76.99,76.99,461390000.0
2007-12-07 00:05:00,76.998,77.028,76.981,76.995,232340000.0
2007-12-07 00:10:00,76.974,77.006,76.965,77.006,291640000.0
2007-12-07 00:15:00,77.042,77.057,77.01,77.05,160720000.0
2007-12-07 00:20:00,77.006,77.06,77.005,77.021,180840000.0
2007-12-07 00:25:00,77.011,77.046,77.01,77.035,223710000.0
2007-12-07 00:30:00,77.082,77.082,77.029,77.044,155190000.0
2007-12-07 00:35:00,77.076,77.079,77.031,77.053,156290000.0
2007-12-07 00:40:00,77.063,77.063,77.006,77.017,286920000.0
2007-12-07 00:45:00,77.044,77.044,76.964,76.992,356000000.0
2007-12-07 00:50:00,76.998,77.036,76.989,77.029,101460000.0
2007-12-07 00:55:00,76.983,77.024,76.965,76.979,506540000.0
2007-12-07 01:00:00,77.025,77.03,76.991,77.017,247650000.0
2007-12-07 01:05:00,77.027,77.055,77.021,77.049,244390000.0
2007-12-07 01:10:00,77.049,77.076,77.027,77.028,337130000.0
2007-12-07 01:15:00,77.053,77.053,76.967,76.988,245650000.0
2007-12-07 01:20:00,76.997,77.045,76.996,77.041,119210000.0
2007-12-07 01:25:00,77.006,77.04,76.981,76.981,289180000.0
2007-12-07 01:30:00,77.01,77.01,76.968,76.979,159970000.0
2007-12-07 01:35:00,76.969,77.005,76.941,76.963,277290000.0
2007-12-07 01:40:00,76.968,77.017,76.965,76.968,549520000.0
2007-12-07 01:45:00,76.994,77.03,76.982,77.002,367800000.0
2007-12-07 01:50:00,77.015,77.057,77.01,77.01,481580000.0
2007-12-07 01:55:00,77.021,77.054,77.017,77.054,399370000.0
2007-12-07 02:00:00,77.065,77.114,77.036,77.084,456420000.0
2007-12-07 02:05:00,77.075,77.111,77.053,77.084,222310000.0
2007-12-07 02:10:00,77.05,77.094,77.05,77.079,429450000.0
2007-12-07 02:15:00,77.105,77.105,77.041,77.053,645750000.0
2007-12-07 02:20:00,77.049,77.104,77.048,77.097,352290000.0
2007-12-07 02:25:00,77.064,77.092,77.04,77.049,254890000.0
2007-12-07 02:30:00,77.077,77.101,77.057,77.076,465960000.0
2007-12-07 02:35:00,77.069,77.114,77.067,77.112,292850000.0
2007-12-07 02:40:00,77.077,77.115,77.064,77.076,228070000.0
2007-12-07 02:45:00,77.086,77.108,77.057,77.075,352910000.0
2007-12-07 02:50:00,77.064,77.124,77.064,77.113,222720000.0
2007-12-07 02:55:00,77.113,77.124,77.063,77.068,242860000.0
2007-12-07 03:00:00,77.077,77.083,77.032,77.05,424830000.0
2007-12-07 03:05:00,77.038,77.089,77.027,77.057,158760000.0
2007-12-07 03:10:00,77.039,77.086,77.03,77.048,436210000.0
2007-12-07 03:15:00,77.081,77.081,76.996,77.016,154790000.0
2007-12-07 03:20:00,77.008,77.037,76.997,77.02,160050000.0
2007-12-07 03:25:00,76.984,77.017,76.984,76.987,228460000.0
2007-12-07 03:30:00,77.016,77.016,76.982,77.0,138810000.0
2007-12-07 03:35:00,76.988,77.013,76.958,76.976,450930000.0
2007-12-07 03:40:00,76.957,76.979,76.937,76.947,424700000.0
2007-12-07 03:45:00,76.982,76.982,76.914,76.926,153300000.0
2007-12-07 03:50:00,76.953,76.957,76.914,76.935,164300000.0
2007-12-07 03:55:00,76.934,76.955,76.915,76.922,170000000.0
2007-12-07 04:00:00,76.963,76.963,76.922,76.954,146630000.0
2007-12-07 04:05:00,76.945,76.986,76.939,76.978,224870000.0
2007-12-07 04:10:00,76.949,76.998,76.948,76.983,400540000.0
2007-12-07 04:15:00,76.986,76.995,76.944,76.981,491090000.0
2007-12-07 04:20:00,76.954,77.005,76.949,77.002,240760000.0
2007-12-07 04:25:00,76.981,76.984,76.941,76.941,153720000.0
2007-12-07 04:30:00,76.954,76.973,76.928,76.958,399730000.0
2007-12-07 04:35:00,76.926,76.977,76.926,76.969,458900000.0
2007-12-07 04:40:00,76.979,76.986,76.933,76.983,244890000.0
2007-12-07 04:45:00,76.981,77.01,76.956,76.984,240020000.0
2007-12-07 04:50:00,76.996,77.015,76.973,76.973,220830000.0
2007-12-07 04:55:00,76.968,76.987,76.938,76.949,527220000.0
2007-12-07 05:00:00,76.975,77.0,76.958,76.979,516080000.0
2007-12-07 05:05:00,76.97,77.012,76.967,76.981,209650000.0
2007-12-07 05:10:00,77.001,77.017,76.974,76.989,518890000.0
2007-12-07 05:15:00,77.015,77.018,76.974,76.984,514150000.0
2007-12-07 05:20:00,76.992,77.03,76.98,77.02,298620000.0
2007-12-07 05:25:00,76.983,77.027,76.983,77.014,448130000.0
2007-12-07 05:30:00,77.017,77.041,76.993,77.018,549890000.0
2007-12-07 05:35:00,77.002,77.047,76.997,77.036,608520000.0
2007-12-07 05:40:00,77.026,77.045,76.988,76.988,331140000.0
2007-12-07 05:45:00,77.034,77.034,76.984,77.014,632190000.0
2007-12-07 05:50:00,76.979,77.017,76.972,76.972,309820000.0
2007-12-07 05:55:00,77.017,77.017,77.009,77.009,146830000.0
2007-12-07 06:00:00,76.995,77.007,76.96,76.96,380360000.0
2007-12-07 06:05:00,76.957,76.99,76.955,76.955,142060000.0
2007-12-07 06:10:00,76.951,76.995,76.951,76.995,341720000.0
2007-12-07 06:15:00,76.999,77.001,76.96,76.985,189480000.0
2007-12-07 06:20:00,76.966,77.026,76.966,77.013,274030000.0
2007-12-07 06:25:00,76.998,77.012,76.97,77.004,492660000.0
2007-12-07 06:30:00,77.009,77.011,76.967,76.987,538480000.0
2007-12-07 06:35:00,76.993,76.997,76.964,76.978,356160000.0
2007-12-07 06:40:00,76.97,77.013,76.954,76.998,454070000.0
2007-12-07 06:45:00,77.005,77.022,76.954,76.958,269420000.0
2007-12-07 06:50:00,76.969,76.993,76.954,76.963,518420000.0
2007-12-07 06:55:00,76.972,76.991,76.94,76.941,437610000.0
2007-12-07 07:00:00,76.974,76.974,76.903,76.913,542680000.0
2007-12-07 07:05:00,76.916,76.95,76.885,76.912,427850000.0
2007-12-07 07:10:00,76.92,76.944,76.876,76.911,359890000.0
2007-12-07 07:15:00,76.913,76.921,76.877,76.905,257740000.0
2007-12-07 07:20:00,76.881,76.933,76.873,76.899,309300000.0
2007-12-07 07:25:00,76.9,76.948,76.9,76.909,344880000.0
2007-12-07 07:30:00,76.95,76.95,76.895,76.895,189960000.0
2007-12-07 07:35:00,76.897,76.927,76.878,76.896,371470000.0
2007-12-07 07:40:00,76.896,76.923,76.858,76.894,308060000.0
2007-12-07 07:45:00,76.882,76.926,76.873,76.92,228570000.0
2007-12-07 07:50:00,76.92,76.949,76.897,76.924,343940000.0
2007-12-07 07:55:00,76.915,76.956,76.909,76.939,299700000.0
2007-12-07 08:00:00,76.962,76.966,76.915,76.954,537580000.0
2007-12-07 08:05:00,76.948,76.977,76.923,76.967,578940000.0
2007-12-07 08:10:00,76.957,76.989,76.933,76.933,360790000.0
2007-12-07 08:15:00,76.965,76.965,76.916,76.965,254800000.0
2007-12-07 08:20:00,76.947,76.975,76.944,76.97,162550000.0
2007-12-07 08:25:00,76.947,76.982,76.937,76.962,489110000.0
2007-12-07 08:30:00,76.987,77.024,76.975,77.013,553400000.0
2007-12-07 08:35:00,76.998,77.052,76.983,77.016,546450000.0
2007-12-07 08:40:00,77.018,77.033,76.994,76.995,574970000.0
2007-12-07 08:45:00,77.029,77.029,76.979,77.004,227520000.0
2007-12-07 08:50:00,77.006,77.027,76.969,76.988,395100000.0
2007-12-07 08:55:00,76.985,77.016,76.973,76.999,482650000.0
2007-12-07 09:00:00,77.024,77.056,76.985,77.023,340720000.0
2007-12-07 09:05:00,76.993,77.027,76.982,76.994,413010000.0
2007-12-07 09:10:00,76.993,77.023,76.963,77.023,350770000.0
2007-12-07 09:15:00,77.036,77.038,76.997,77.008,223580000.0
2007-12-07 09:20:00,77.023,77.052,76.995,77.008,343290000.0
2007-12-07 09:25:00,77.0,77.016,77.0,77.001,336110000.0
2007-12-07 09:30:00,77.034,77.051,76.997,77.045,324220000.0
2007-12-07 09:35:00,77.059,77.082,77.032,77.055,378020000.0
2007-12-07 09:40:00,77.064,77.074,77.036,77.04,356130000.0
2007-12-07 09:45:00,77.064,77.077,76.992,77.017,197760000.0
2007-12-07 09:50:00,77.001,77.021,76.979,76.993,364710000.0
2007-12-07 09:55:00,76.98,77.013,76.967,76.976,589480000.0
2007-12-07 10:00:00,76.976,77.005,76.953,76.969,366680000.0
2007-12-07 10:05:00,76.971,77.022,76.966,77.022,343080000.0
2007-12-07 10:10:00,76.987,77.042,76.965,76.984,274290000.0
2007-12-07 10:15:00,76.993,76.999,76.966,76.976,363770000.0
2007-12-07 10:20:00,76.987,77.022,76.979,76.991,356610000.0
2007-12-07 10:25:00,77.015,77.02,76.966,76.968,217480000.0
2007-12-07 10:30:00,77.014,77.015,76.951,76.958,270340000.0
2007-12-07 10:35:00,76.984,77.022,76.96,77.0,391990000.0
2007-12-07 10:40:00,76.981,77.013,76.962,76.972,405280000.0
2007-12-07 10:45:00,76.997,77.008,76.955,76.968,493350000.0
2007-12-07 10:50:00,76.958,76.991,76.942,76.962,479520000.0
2007-12-07 10:55:00,76.965,77.016,76.951,77.016,209810000.0
2007-12-07 11:00:00,77.027,77.032,76.939,76.98,410080000.0
2007-12-07 11:05:00,76.984,77.013,76.974,76.994,451230000.0
2007-12-07 11:10:00,76.984,77.053,76.983,77.021,364670000.0
2007-12-07 11:15:00,77.044,77.084,77.016,77.032,429340000.0
2007-12-07 11:20:00,77.052,77.052,76.996,77.0,342750000.0
2007-12-07 11:25:00,77.01,77.043,76.997,77.043,240300000.0
2007-12-07 11:30:00,77.054,77.144,77.028,77.084,383940000.0
2007-12-07 11:35:00,77.096,77.145,77.073,77.082,336760000.0
2007-12-07 11:40:00,77.09,77.114,77.073,77.082,266030000.0
2007-12-07 11:45:00,77.105,77.12,77.07,77.07,484800000.0
2007-12-07 11:50:00,77.083,77.149,77.058,77.103,539380000.0
2007-12-07 11:55:00,77.093,77.133,77.092,77.107,502040000.0
2007-12-07 12:00:00,77.119,77.169,77.103,77.142,461650000.0
2007-12-07 12:05:00,77.149,77.187,77.144,77.17,441020000.0
2007-12-07 12:10:00,77.158,77.183,77.145,77.154,315980000.0
2007-12-07 12:15:00,77.176,77.188,77.138,77.15,205850000.0
2007-12-07 12:20:00,77.146,77.179,77.141,77.141,602700000.0
2007-12-07 12:25:00,77.151,77.185,77.146,77.176,233110000.0
2007-12-07 12:30:00,77.185,77.197,77.15,77.158,388660000.0
2007-12-07 12:35:00,77.152,77.211,77.143,77.183,279620000.0
2007-12-07 12:40:00,77.188,77.231,77.171,77.179,282020000.0
2007-12-07 12:45:00,77.215,77.239,77.184,77.215,509820000.0
2007-12-07 12:50:00,77.187,77.245,77.184,77.222,498700000.0
2007-12-07 12:55:00,77.212,77.258,77.206,77.258,314440000.0
2007-12-07 13:00:00,77.271,77.303,77.226,77.248,493200000.0
2007-12-07 13:05:00,77.233,77.285,77.229,77.263,354290000.0
2007-12-07 13:10:00,77.289,77.344,77.262,77.31,336210000.0
2007-12-07 13:15:00,77.345,77.438,77.317,77.424,415600000.0
2007-12-07 13:20:00,77.392,77.442,77.368,77.375,286570000.0
2007-12-07 13:25:00,77.395,77.402,77.364,77.368,334520000.0
2007-12-07 13:30:00,77.402,77.407,77.361,77.388,599390000.0
2007-12-07 13:35:00,77.352,77.387,77.348,77.384,460800000.0
2007-12-07 13:40:00,77.357,77.399,77.344,77.381,612500000.0
2007-12-07 13:45:00,77.393,77.393,77.339,77.369,314920000.0
2007-12-07 13:50:00,77.342,77.372,77.304,77.321,421670000.0
2007-12-07 13:55:00,77.335,77.36,77.315,77.338,216280000.0
2007-12-07 14:00:00,77.379,77.428,77.32,77.422,295290000.0
2007-12-07 14:05:00,77.398,77.463,77.388,77.42,388230000.0
2007-12-07 14:10:00,77.382,77.403,77.358,77.364,358440000.0
2007-12-07 14:15:00,77.394,77.401,77.347,77.372,305540000.0
2007-12-07 14:20:00,77.41,77.411,77.363,77.372,319990000.0
2007-12-07 14:25:00,77.36,77.402,77.36,77.386,526060000.0
2007-12-07 14:30:00,77.431,77.431,77.364,77.369,480870000.0
2007-12-07 14:35:00,77.38,77.428,77.338,77.338,542090000.0
2007-12-07 14:40:00,77.344,77.369,77.327,77.341,415210000.0
2007-12-07 14:45:00,77.371,77.381,77.354,77.368,388470000.0
2007-12-07 14:50:00,77.395,77.396,77.33,77.363,320360000.0
2007-12-07 14:55:00,77.335,77.361,77.321,77.343,300440000.0
2007-12-07 15:00:00,77.348,77.387,77.348,77.361,250160000.0
2007-12-07 15:05:00,77.351,77.375,77.323,77.323,518360000.0
2007-12-07 15:10:00,77.33,77.371,77.313,77.313,494370000.0
2007-12-07 15:15:00,77.352,77.361,77.287,77.338,580240000.0
2007-12-07 15:20:00,77.334,77.414,77.334,77.373,418830000.0
2007-12-07 15:25:00,77.387,77.413,77.31,77.353,255370000.0
2007-12-07 15:30:00,77.391,77.479,77.339,77.412,497970000.0
2007-12-07 15:35:00,77.387,77.449,77.354,77.421,552570000.0
2007-12-07 15:40:00,77.413,77.438,77.334,77.381,518560000.0
2007-12-07 15:45:00,77.372,77.471,77.366,77.4,510520000.0
2007-12-07 15:50:00,77.441,77.485,77.397,77.43,304890000.0
2007-12-07 15:55:00,77.438,77.453,77.398,77.414,354580000.0
2007-12-07 16:00:00,77.437,77.486,77.376,77.387,424530000.0
2007-12-07 16:05:00,77.403,77.465,77.401,77.435,297650000.0
2007-12-07 16:10:00,77.452,77.46,77.42,77.454,423590000.0
2007-12-07 16:15:00,77.472,77.525,77.441,77.491,553690000.0
2007-12-07 16:20:00,77.477,77.507,77.465,77.482,451710000.0
2007-12-07 16:25:00,77.49,77.512,77.472,77.491,594620000.0
2007-12-07 16:30:00,77.491,77.491,77.421,77.421,319630000.0
2007-12-07 16:35:00,77.435,77.492,77.412,77.468,558430000.0
2007-12-07 16:40:00,77.468,77.572,77.468,77.489,427890000.0
2007-12-07 16:45:00,77.506,77.506,77.452,77.471,354470000.0
2007-12-07 16:50:00,77.472,77.489,77.406,77.44,299160000.0
2007-12-07 16:55:00,77.431,77.464,77.415,77.437,434960000.0
2007-12-07 17:00:00,77.432,77.51,77.426,77.493,586300000.0
2007-12-07 17:05:00,77.502,77.53,77.463,77.501,468660000.0
2007-12-07 17:10:00,77.5,77.54,77.489,77.524,611510000.0
2007-12-07 17:15:00,77.531,77.531,77.48,77.5,342030000.0
2007-12-07 17:20:00,77.481,77.515,77.426,77.466,241070000.0
2007-12-07 17:25:00,77.449,77.48,77.377,77.377,491380000.0
2007-12-07 17:30:00,77.392,77.452,77.387,77.438,334340000.0
2007-12-07 17:35:00,77.469,77.509,77.448,77.509,244990000.0
2007-12-07 17:40:00,77.499,77.541,77.48,77.507,505100000.0
2007-12-07 17:45:00,77.491,77.512,77.462,77.496,545940000.0
2007-12-07 17:50:00,77.509,77.509,77.432,77.481,357970000.0
2007-12-07 17:55:00,77.447,77.454,77.392,77.454,481480000.0
2007-12-07 18:00:00,77.441,77.55,77.433,77.503,366490000.0
2007-12-07 18:05:00,77.491,77.543,77.489,77.543,388750000.0
2007-12-07 18:10:00,77.522,77.56,77.491,77.527,406770000.0
2007-12-07 18:15:00,77.571,77.583,77.519,77.548,306250000.0
2007-12-07 18:20:00,77.553,77.554,77.515,77.546,384780000.0
2007-12-07 18:25:00,77.541,77.576,77.531,77.546,527660000.0
2007-12-07 18:30:00,77.554,77.577,77.528,77.564,487350000.0
2007-12-07 18:35:00,77.553,77.588,77.533,77.533,561230000.0
2007-12-07 18:40:00,77.544,77.59,77.53,77.564,433500000.0
2007-12-07 18:45:00,77.555,77.608,77.525,77.578,355800000.0
2007-12-07 18:50:00,77.568,77.596,77.546,77.561,485990000.0
2007-12-07 18:55:00,77.574,77.574,77.513,77.548,618490000.0
2007-12-07 19:00:00,77.549,77.554,77.524,77.538,350380000.0
2007-12-07 19:05:00,77.563,77.575,77.545,77.557,343160000.0
2007-12-07 19:10:00,77.529,77.587,77.529,77.557,300200000.0
2007-12-07 19:15:00,77.59,77.595,77.554,77.557,419410000.0
2007-12-07 19:20:00,77.586,77.603,77.566,77.597,481030000.0
2007-12-07 19:25:00,77.567,77.603,77.553,77.573,465570000.0
2007-12-07 19:30:00,77.588,77.588,77.529,77.551,343100000.0
2007-12-07 19:35:00,77.537,77.586,77.537,77.575,315170000.0
2007-12-07 19:40:00,77.584,77.584,77.528,77.539,318370000.0
2007-12-07 19:45:00,77.54,77.56,77.514,77.53,307570000.0
2007-12-07 19:50:00,77.538,77.583,77.527,77.555,477290000.0
2007-12-07 19:55:00,77.524,77.553,77.501,77.501,540970000.0
2007-12-07 20:00:00,77.55,77.559,77.504,77.516,327520000.0
2007-12-07 20:05:00,77.517,77.528,77.459,77.463,515300000.0
2007-12-07 20:10:00,77.45,77.474,77.441,77.474,266440000.0
2007-12-07 20:15:00,77.473,77.494,77.434,77.494,478740000.0
2007-12-07 20:20:00,77.5,77.5,77.435,77.435,367780000.0
2007-12-07 20:25:00,77.443,77.483,77.425,77.483,394870000.0
2007-12-07 20:30:00,77.492,77.497,77.444,77.467,281730000.0
2007-12-07 20:35:00,77.487,77.487,77.438,77.47,217250000.0
2007-12-07 20:40:00,77.442,77.503,77.442,77.462,294200000.0
2007-12-07 20:45:00,77.484,77.506,77.467,77.48,389330000.0
2007-12-07 20:50:00,77.51,77.535,77.479,77.491,275880000.0
2007-12-07 20:55:00,77.48,77.543,77.48,77.536,548460000.0
2007-12-07 21:00:00,77.544,77.546,77.505,77.507,406530000.0
2007-12-07 21:05:00,77.503,77.54,77.503,77.54,276370000.0
2007-12-07 21:10:00,77.527,77.561,77.515,77.552,305610000.0
2007-12-07 21:15:00,77.562,77.565,77.515,77.529,565390000.0
2007-12-07 21:20:00,77.535,77.594,77.52,77.584,282690000.0
2007-12-07 21:25:00,77.519,77.549,77.505,77.524,328140000.0
2007-12-07 21:30:00,77.55,77.565,77.52,77.538,343290000.0
2007-12-07 21:35:00,77.561,77.586,77.543,77.567,454520000.0
2007-12-07 21:40:00,77.555,77.613,77.543,77.543,409570000.0
2007-12-07 21:45:00,77.533,77.573,77.529,77.573,354620000.0
2007-12-07 21:50:00,77.592,77.592,77.53,77.561,370570000.0
2007-12-07 21:55:00,77.541,77.591,77.541,77.591,327270000.0
2007-12-07 22:00:00,77.603,77.603,77.558,77.561,301420000.0
2007-12-07 22:05:00,77.557,77.603,77.557,77.574,273910000.0
2007-12-07 22:10:00,77.588,77.622,77.581,77.609,441880000.0
2007-12-07 22:15:00,77.605,77.617,77.564,77.567,295660000.0
2007-12-07 22:20:00,77.577,77.607,77.565,77.6,388680000.0
2007-12-07 22:25:00,77.589,77.617,77.57,77.589,238840000.0
2007-12-07 22:30:00,77.61,77.61,77.562,77.596,345730000.0
2007-12-07 22:35:00,77.591,77.623,77.581,77.621,144920000.0
2007-12-07 22:40:00,77.6,77.6,77.557,77.558,113140000.0
2007-12-07 22:45:00,77.582,77.618,77.559,77.589,380380000.0
2007-12-07 22:50:00,77.627,77.627,77.589,77.619,87720000.0
2007-12-07 22:55:00,77.611,77.653,77.609,77.639,268200000.0
2007-12-07 23:00:00,77.638,77.664,77.629,77.63,237650000.0
2007-12-07 23:05:00,77.65,77.65,77.591,77.591,251110000.0
2007-12-07 23:10:00,77.594,77.626,77.591,77.601,156760000.0
2007-12-07 23:15:00,77.637,77.637,77.59,77.595,147830000.0
2007-12-07 23:20:00,77.623,77.624,77.59,77.59,79190000.0
2007-12-07 23:25:00,77.596,77.629,77.578,77.6,198600000.0
2007-12-07 23:30:00,77.633,77.637,77.601,77.631,213860000.0
2007-12-07 23:35:00,77.608,77.625,77.592,77.596,240090000.0
2007-12-07 23:40:00,77.596,77.632,77.582,77.588,334660000.0
2007-12-07 23:45:00,77.615,77.615,77.581,77.595,332400000.0
2007-12-07 23:50:00,77.587,77.591,77.47,77.476,382660000.0
2007-12-07 23:55:00,77.475,77.552,77.457,77.459,401340000.0
2007-12-10 02:00:00,77.453,77.453,77.386,77.401,458040000.0
2007-12-10 02:05:00,77.408,77.44,77.384,77.417,459080000.0
2007-12-10 02:10:00,77.404,77.433,77.395,77.397,487840000.0
2007-12-10 02:15:00,77.427,77.428,77.38,77.388,547000000.0
2007-12-10 02:20:00,77.397,77.405,77.355,77.355,390750000.0
2007-12-10 02:25:00,77.349,77.361,77.342,77.355,231880000.0
2007-12-10 02:30:00,77.376,77.407,77.369,77.383,361790000.0
2007-12-10 02:35:00,77.409,77.421,77.38,77.408,255960000.0
2007-12-10 02:40:00,77.401,77.436,77.392,77.398,239020000.0
2007-12-10 02:45:00,77.431,77.433,77.395,77.417,324670000.0
2007-12-10 02:50:00,77.407,77.413,77.375,77.375,238490000.0
2007-12-10 02:55:00,77.375,77.383,77.338,77.34,475900000.0
2007-12-10 03:00:00,77.352,77.38,77.323,77.355,488590000.0
2007-12-10 03:05:00,77.396,77.396,77.324,77.328,169130000.0
2007-12-10 03:10:00,77.32,77.327,77.288,77.314,367530000.0
2007-12-10 03:15:00,77.349,77.379,77.33,77.336,432580000.0
2007-12-10 03:20:00,77.327,77.37,77.319,77.352,241740000.0
2007-12-10 03:25:00,77.353,77.375,77.328,77.329,283690000.0
2007-12-10 03:30:00,77.357,77.357,77.286,77.296,397580000.0
2007-12-10 03:35:00,77.291,77.332,77.267,77.27,224200000.0
2007-12-10 03:40:00,77.276,77.297,77.269,77.293,310450000.0
2007-12-10 03:45:00,77.32,77.341,77.289,77.305,378800000.0
2007-12-10 03:50:00,77.303,77.359,77.3,77.336,306090000.0
2007-12-10 03:55:00,77.318,77.356,77.318,77.332,465910000.0
2007-12-10 04:00:00,77.353,77.394,77.34,77.36,381780000.0
2007-12-10 04:05:00,77.362,77.389,77.331,77.351,398760000.0
2007-12-10 04:10:00,77.339,77.361,77.33,77.341,326270000.0
2007-12-10 04:15:00,77.366,77.367,77.331,77.339,423610000.0
2007-12-10 04:20:00,77.357,77.358,77.329,77.33,287510000.0
2007-12-10 04:25:00,77.337,77.358,77.317,77.328,296800000.0
2007-12-10 04:30:00,77.351,77.367,77.309,77.309,298350000.0
2007-12-10 04:35:00,77.297,77.31,77.269,77.279,252290000.0
2007-12-10 04:40:00,77.257,77.289,77.25,77.275,252720000.0
2007-12-10 04:45:00,77.315,77.316,77.268,77.275,207130000.0
2007-12-10 04:50:00,77.286,77.3,77.263,77.275,400000000.0
2007-12-10 04:55:00,77.275,77.307,77.258,77.284,222780000.0
2007-12-10 05:00:00,77.299,77.319,77.248,77.3,257220000.0
2007-12-10 05:05:00,77.292,77.327,77.286,77.308,213300000.0
2007-12-10 05:10:00,77.3,77.33,77.299,77.305,372540000.0
2007-12-10 05:15:00,77.332,77.344,77.304,77.316,221890000.0
2007-12-10 05:20:00,77.343,77.349,77.308,77.326,215620000.0
2007-12-10 05:25:00,77.302,77.337,77.297,77.306,341160000.0
2007-12-10 05:30:00,77.331,77.342,77.283,77.333,288370000.0
2007-12-10 05:35:00,77.341,77.377,77.321,77.37,374950000.0
2007-12-10 05:40:00,77.348,77.371,77.338,77.343,293680000.0
2007-12-10 05:45:00,77.362,77.368,77.313,77.339,452240000.0
2007-12-10 05:50:00,77.352,77.391,77.35,77.386,256660000.0
2007-12-10 05:55:00,77.355,77.375,77.343,77.357,358510000.0
2007-12-10 06:00:00,77.372,77.414,77.371,77.391,402010000.0
2007-12-10 06:05:00,77.388,77.421,77.379,77.391,558130000.0
2007-12-10 06:10:00,77.387,77.418,77.386,77.408,424420000.0
2007-12-10 06:15:00,77.411,77.447,77.399,77.416,401920000.0
2007-12-10 06:20:00,77.439,77.457,77.391,77.408,463780000.0
2007-12-10 06:25:00,77.417,77.439,77.399,77.439,315940000.0
2007-12-10 06:30:00,77.455,77.455,77.411,77.416,325820000.0
2007-12-10 06:35:00,77.453,77.457,77.376,77.391,420810000.0
2007-12-10 06:40:00,77.394,77.416,77.364,77.377,548270000.0
2007-12-10 06:45:00,77.407,77.418,77.374,77.386,508540000.0
2007-12-10 06:50:00,77.397,77.435,77.372,77.421,368930000.0
2007-12-10 06:55:00,77.379,77.412,77.376,77.394,384290000.0
2007-12-10 07:00:00,77.394,77.408,77.35,77.367,569140000.0
2007-12-10 07:05:00,77.356,77.426,77.356,77.396,372330000.0
2007-12-10 07:10:00,77.396,77.418,77.381,77.412,460090000.0
2007-12-10 07:15:00,77.426,77.448,77.394,77.398,313220000.0
2007-12-10 07:20:00,77.419,77.511,77.384,77.463,303920000.0
2007-12-10 07:25:00,77.463,77.501,77.412,77.43,352840000.0
2007-12-10 07:30:00,77.469,77.469,77.412,77.433,382110000.0
2007-12-10 07:35:00,77.442,77.482,77.417,77.464,451970000.0
2007-12-10 07:40:00,77.45,77.52,77.445,77.503,478530000.0
2007-12-10 07:45:00,77.515,77.534,77.484,77.522,355390000.0
2007-12-10 07:50:00,77.537,77.592,77.522,77.551,518050000.0
2007-12-10 07:55:00,77.537,77.546,77.506,77.523,406320000.0
2007-12-10 08:00:00,77.496,77.521,77.386,77.395,553700000.0
2007-12-10 08:05:00,77.366,77.39,77.334,77.346,454890000.0
2007-12-10 08:10:00,77.323,77.33,77.272,77.306,518430000.0
2007-12-10 08:15:00,77.341,77.358,77.314,77.332,361560000.0
2007-12-10 08:20:00,77.37,77.41,77.344,77.387,307740000.0
2007-12-10 08:25:00,77.368,77.407,77.356,77.376,601400000.0
2007-12-10 08:30:00,77.394,77.394,77.314,77.328,466200000.0
2007-12-10 08:35:00,77.327,77.357,77.281,77.326,551510000.0
2007-12-10 08:40:00,77.334,77.411,77.334,77.349,434880000.0
2007-12-10 08:45:00,77.398,77.399,77.354,77.379,294460000.0
2007-12-10 08:50:00,77.378,77.395,77.359,77.373,423290000.0
2007-12-10 08:55:00,77.366,77.415,77.366,77.408,343310000.0
2007-12-10 09:00:00,77.413,77.413,77.359,77.365,624140000.0
2007-12-10 09:05:00,77.382,77.395,77.342,77.355,483410000.0
2007-12-10 09:10:00,77.363,77.377,77.344,77.361,486580000.0
2007-12-10 09:15:00,77.393,77.393,77.331,77.331,424660000.0
2007-12-10 09:20:00,77.34,77.393,77.307,77.347,528430000.0
2007-12-10 09:25:00,77.341,77.388,77.317,77.329,451800000.0
2007-12-10 09:30:00,77.351,77.39,77.32,77.345,487900000.0
2007-12-10 09:35:00,77.33,77.387,77.314,77.346,359300000.0
2007-12-10 09:40:00,77.36,77.391,77.334,77.382,291670000.0
2007-12-10 09:45:00,77.391,77.413,77.368,77.403,391860000.0
2007-12-10 09:50:00,77.399,77.424,77.382,77.405,368870000.0
2007-12-10 09:55:00,77.411,77.438,77.399,77.424,347180000.0
2007-12-10 10:00:00,77.442,77.499,77.427,77.499,478740000.0
2007-12-10 10:05:00,77.479,77.516,77.458,77.489,338180000.0
2007-12-10 10:10:00,77.489,77.501,77.44,77.458,531550000.0
2007-12-10 10:15:00,77.454,77.467,77.401,77.46,473510000.0
2007-12-10 10:20:00,77.436,77.459,77.408,77.436,240090000.0
2007-12-10 10:25:00,77.427,77.461,77.413,77.435,326500000.0
2007-12-10 10:30:00,77.431,77.458,77.403,77.416,479000000.0
2007-12-10 10:35:00,77.424,77.457,77.414,77.416,233100000.0
2007-12-10 10:40:00,77.396,77.417,77.382,77.388,326660000.0
2007-12-10 10:45:00,77.415,77.457,77.393,77.424,604490000.0
2007-12-10 10:50:00,77.416,77.469,77.416,77.448,463960000.0
2007-12-10 10:55:00,77.438,77.502,77.428,77.482,572190000.0
2007-12-10 11:00:00,77.474,77.524,77.47,77.503,417370000.0
2007-12-10 11:05:00,77.486,77.527,77.464,77.479,294520000.0
2007-12-10 11:10:00,77.468,77.509,77.468,77.472,348380000.0
2007-12-10 11:15:00,77.543,77.543,77.419,77.428,482910000.0
2007-12-10 11:20:00,77.418,77.463,77.391,77.404,609680000.0
2007-12-10 11:25:00,77.414,77.457,77.398,77.405,304950000.0
2007-12-10 11:30:00,77.431,77.44,77.384,77.403,578920000.0
2007-12-10 11:35:00,77.398,77.435,77.392,77.431,438090000.0
2007-12-10 11:40:00,77.411,77.448,77.404,77.427,564770000.0
2007-12-10 11:45:00,77.428,77.482,77.406,77.406,404840000.0
2007-12-10 11:50:00,77.404,77.42,77.383,77.396,284950000.0
2007-12-10 11:55:00,77.377,77.419,77.366,77.366,417590000.0
2007-12-10 12:00:00,77.366,77.4,77.365,77.376,336700000.0
2007-12-10 12:05:00,77.383,77.397,77.36,77.365,293890000.0
2007-12-10 12:10:00,77.359,77.393,77.357,77.393,509310000.0
2007-12-10 12:15:00,77.401,77.441,77.381,77.428,550800000.0
2007-12-10 12:20:00,77.424,77.482,77.424,77.438,546670000.0
2007-12-10 12:25:00,77.412,77.466,77.412,77.444,480950000.0
2007-12-10 12:30:00,77.464,77.478,77.408,77.437,258920000.0
2007-12-10 12:35:00,77.432,77.486,77.431,77.439,451540000.0
2007-12-10 12:40:00,77.43,77.499,77.43,77.445,605540000.0
2007-12-10 12:45:00,77.487,77.502,77.464,77.496,518610000.0
2007-12-10 12:50:00,77.51,77.55,77.465,77.483,588860000.0
2007-12-10 12:55:00,77.514,77.515,77.453,77.458,249920000.0
2007-12-10 13:00:00,77.45,77.497,77.45,77.488,305190000.0
2007-12-10 13:05:00,77.467,77.5,77.457,77.48,453230000.0
2007-12-10 13:10:00,77.468,77.501,77.464,77.477,522770000.0
2007-12-10 13:15:00,77.514,77.514,77.453,77.466,433050000.0
2007-12-10 13:20:00,77.458,77.528,77.458,77.504,539410000.0
2007-12-10 13:25:00,77.493,77.529,77.488,77.529,472630000.0
2007-12-10 13:30:00,77.552,77.56,77.465,77.493,527510000.0
2007-12-10 13:35:00,77.483,77.534,77.472,77.506,367790000.0
2007-12-10 13:40:00,77.517,77.549,77.509,77.528,296920000.0
2007-12-10 13:45:00,77.566,77.567,77.503,77.519,409630000.0
2007-12-10 13:50:00,77.511,77.573,77.502,77.553,372940000.0
2007-12-10 13:55:00,77.558,77.589,77.544,77.547,287420000.0
2007-12-10 14:00:00,77.574,77.602,77.545,77.59,429680000.0
2007-12-10 14:05:00,77.58,77.608,77.568,77.591,486690000.0
2007-12-10 14:10:00,77.598,77.633,77.593,77.613,316070000.0
2007-12-10 14:15:00,77.632,77.641,77.596,77.605,575640000.0
2007-12-10 14:20:00,77.593,77.64,77.568,77.574,436170000.0
2007-12-10 14:25:00,77.608,77.632,77.571,77.575,552670000.0
2007-12-10 14:30:00,77.569,77.595,77.536,77.549,399040000.0
2007-12-10 14:35:00,77.557,77.582,77.542,77.553,283520000.0
2007-12-10 14:40:00,77.547,77.572,77.544,77.552,405110000.0
2007-12-10 14:45:00,77.556,77.593,77.547,77.592,349280000.0
2007-12-10 14:50:00,77.579,77.593,77.512,77.514,344520000.0
2007-12-10 14:55:00,77.533,77.556,77.515,77.549,478730000.0
2007-12-10 15:00:00,77.56,77.596,77.542,77.548,315260000.0
2007-12-10 15:05:00,77.563,77.581,77.52,77.52,467300000.0
2007-12-10 15:10:00,77.507,77.583,77.505,77.583,530260000.0
2007-12-10 15:15:00,77.6,77.604,77.567,77.578,301210000.0
2007-12-10 15:20:00,77.582,77.619,77.57,77.595,274920000.0
2007-12-10 15:25:00,77.57,77.583,77.54,77.559,428120000.0
2007-12-10 15:30:00,77.59,77.59,77.552,77.569,466170000.0
2007-12-10 15:35:00,77.557,77.573,77.496,77.528,604460000.0
2007-12-10 15:40:00,77.498,77.535,77.482,77.482,208170000.0
2007-12-10 15:45:00,77.5,77.511,77.474,77.493,502140000.0
2007-12-10 15:50:00,77.505,77.54,77.491,77.507,484420000.0
2007-12-10 15:55:00,77.488,77.526,77.465,77.472,433860000.0
2007-12-10 16:00:00,77.513,77.513,77.441,77.465,504660000.0
2007-12-10 16:05:00,77.473,77.505,77.456,77.494,520440000.0
2007-12-10 16:10:00,77.483,77.5,77.384,77.398,486190000.0
2007-12-10 16:15:00,77.424,77.478,77.396,77.462,312910000.0
2007-12-10 16:20:00,77.451,77.514,77.451,77.484,329340000.0
2007-12-10 16:25:00,77.468,77.486,77.446,77.474,382160000.0
2007-12-10 16:30:00,77.493,77.493,77.431,77.432,398110000.0
2007-12-10 16:35:00,77.434,77.461,77.375,77.375,345840000.0
2007-12-10 16:40:00,77.367,77.415,77.362,77.397,431580000.0
2007-12-10 16:45:00,77.422,77.448,77.388,77.408,379860000.0
2007-12-10 16:50:00,77.423,77.446,77.384,77.393,565100000.0
2007-12-10 16:55:00,77.398,77.461,77.393,77.451,399960000.0
2007-12-10 17:00:00,77.458,77.503,77.458,77.503,194990000.0
2007-12-10 17:05:00,77.502,77.579,77.502,77.561,486300000.0
2007-12-10 17:10:00,77.568,77.576,77.502,77.518,503390000.0
2007-12-10 17:15:00,77.549,77.549,77.466,77.48,529120000.0
2007-12-10 17:20:00,77.474,77.513,77.465,77.506,450430000.0
2007-12-10 17:25:00,77.5,77.526,77.453,77.462,269460000.0
2007-12-10 17:30:00,77.46,77.544,77.451,77.494,364380000.0
2007-12-10 17:35:00,77.467,77.499,77.448,77.465,362040000.0
2007-12-10 17:40:00,77.455,77.519,77.454,77.511,364310000.0
2007-12-10 17:45:00,77.478,77.535,77.473,77.512,385630000.0
2007-12-10 17:50:00,77.51,77.548,77.493,77.522,395650000.0
2007-12-10 17:55:00,77.521,77.529,77.456,77.461,379360000.0
2007-12-10 18:00:00,77.477,77.502,77.469,77.495,600030000.0
2007-12-10 18:05:00,77.491,77.532,77.489,77.511,354990000.0
2007-12-10 18:10:00,77.527,77.537,77.51,77.526,184300000.0
2007-12-10 18:15:00,77.546,77.587,77.516,77.535,416820000.0
2007-12-10 18:20:00,77.542,77.567,77.477,77.522,373170000.0
2007-12-10 18:25:00,77.517,77.533,77.484,77.521,323820000.0
2007-12-10 18:30:00,77.545,77.574,77.511,77.553,373660000.0
2007-12-10 18:35:00,77.518,77.559,77.483,77.517,347220000.0
2007-12-10 18:40:00,77.512,77.535,77.493,77.522,295490000.0
2007-12-10 18:45:00,77.542,77.564,77.501,77.512,365680000.0
2007-12-10 18:50:00,77.506,77.53,77.439,77.479,389430000.0
2007-12-10 18:55:00,77.469,77.49,77.454,77.456,344300000.0
2007-12-10 19:00:00,77.495,77.555,77.474,77.531,471290000.0
2007-12-10 19:05:00,77.513,77.584,77.506,77.52,387380000.0
2007-12-10 19:10:00,77.521,77.563,77.512,77.562,284860000.0
2007-12-10 19:15:00,77.565,77.567,77.528,77.548,581980000.0
2007-12-10 19:20:00,77.551,77.567,77.515,77.524,544560000.0
2007-12-10 19:25:00,77.529,77.537,77.484,77.495,539380000.0
2007-12-10 19:30:00,77.52,77.52,77.466,77.472,480640000.0
2007-12-10 19:35:00,77.48,77.522,77.477,77.517,156020000.0
2007-12-10 19:40:00,77.506,77.549,77.48,77.527,487110000.0
2007-12-10 19:45:00,77.563,77.582,77.528,77.55,551580000.0
2007-12-10 19:50:00,77.559,77.562,77.52,77.545,567850000.0
2007-12-10 19:55:00,77.546,77.562,77.502,77.502,535260000.0
2007-12-10 20:00:00,77.532,77.532,77.492,77.504,285090000.0
2007-12-10 20:05:00,77.52,77.553,77.492,77.547,352240000.0
2007-12-10 20:10:00,77.529,77.552,77.523,77.537,332660000.0
2007-12-10 20:15:00,77.556,77.557,77.534,77.556,282500000.0
2007-12-10 20:20:00,77.576,77.576,77.516,77.532,360980000.0
2007-12-10 20:25:00,77.521,77.542,77.495,77.504,254110000.0
2007-12-10 20:30:00,77.521,77.536,77.497,77.51,463750000.0
2007-12-10 20:35:00,77.498,77.535,77.498,77.528,276780000.0
2007-12-10 20:40:00,77.541,77.541,77.505,77.531,250030000.0
2007-12-10 20:45:00,77.543,77.556,77.508,77.523,345120000.0
2007-12-10 20:50:00,77.516,77.543,77.48,77.522,511620000.0
2007-12-10 20:55:00,77.521,77.522,77.492,77.507,533190000.0
2007-12-10 21:00:00,77.541,77.542,77.504,77.517,573000000.0
2007-12-10 21:05:00,77.5,77.523,77.492,77.496,500090000.0
2007-12-10 21:10:00,77.501,77.519,77.486,77.487,247830000.0
2007-12-10 21:15:00,77.493,77.505,77.425,77.485,491130000.0
2007-12-10 21:20:00,77.478,77.522,77.477,77.499,345320000.0
2007-12-10 21:25:00,77.49,77.542,77.488,77.506,552760000.0
2007-12-10 21:30:00,77.519,77.549,77.49,77.518,472550000.0
2007-12-10 21:35:00,77.502,77.533,77.485,77.502,450140000.0
2007-12-10 21:40:00,77.486,77.539,77.484,77.507,458810000.0
2007-12-10 21:45:00,77.511,77.541,77.49,77.507,414260000.0
2007-12-10 21:50:00,77.518,77.522,77.484,77.487,211180000.0
2007-12-10 21:55:00,77.48,77.507,77.465,77.507,493010000.0
2007-12-10 22:00:00,77.512,77.538,77.488,77.491,624860000.0
2007-12-10 22:05:00,77.526,77.527,77.471,77.509,340340000.0
2007-12-10 22:10:00,77.477,77.492,77.441,77.489,639590000.0
2007-12-10 22:15:00,77.516,77.516,77.477,77.486,310640000.0
2007-12-10 22:20:00,77.475,77.521,77.475,77.513,587710000.0
2007-12-10 22:25:00,77.514,77.551,77.501,77.525,545630000.0
2007-12-10 22:30:00,77.547,77.55,77.511,77.537,568930000.0
2007-12-10 22:35:00,77.533,77.566,77.53,77.558,279750000.0
2007-12-10 22:40:00,77.548,77.588,77.526,77.548,501490000.0
2007-12-10 22:45:00,77.586,77.588,77.549,77.559,519270000.0
2007-12-10 22:50:00,77.56,77.615,77.56,77.598,304950000.0
2007-12-10 22:55:00,77.554,77.578,77.499,77.52,529330000.0
2007-12-10 23:00:00,77.566,77.57,77.519,77.552,518190000.0
2007-12-10 23:05:00,77.556,77.556,77.519,77.519,206740000.0
2007-12-10 23:10:00,77.513,77.576,77.512,77.52,210560000.0
2007-12-10 23:15:00,77.549,77.553,77.511,77.533,211080000.0
2007-12-10 23:20:00,77.538,77.571,77.504,77.541,455400000.0
2007-12-10 23:25:00,77.498,77.543,77.498,77.517,517680000.0
2007-12-10 23:30:00,77.552,77.567,77.52,77.525,294800000.0
2007-12-10 23:35:00,77.566,77.591,77.541,77.567,360960000.0
2007-12-10 23:40:00,77.556,77.597,77.514,77.525,646020000.0
2007-12-10 23:45:00,77.557,77.558,77.519,77.535,395970000.0
2007-12-10 23:50:00,77.559,77.564,77.502,77.541,221610000.0
2007-12-10 23:55:00,77.528,77.569,77.52,77.527,205300000.0
2007-12-11 00:00:00,77.524,77.562,77.52,77.525,210660000.0
2007-12-11 00:05:00,77.565,77.571,77.514,77.519,199440000.0
2007-12-11 00:10:00,77.548,77.548,77.489,77.489,131780000.0
2007-12-11 00:15:00,77.508,77.522,77.477,77.489,519040000.0
2007-12-11 00:20:00,77.504,77.518,77.465,77.501,581620000.0
2007-12-11 00:25:00,77.474,77.495,77.469,77.477,228560000.0
2007-12-11 00:30:00,77.501,77.518,77.474,77.514,206740000.0
2007-12-11 00:35:00,77.539,77.539,77.492,77.501,125510000.0
2007-12-11 00:40:00,77.506,77.51,77.499,77.507,127840000.0
2007-12-11 00:45:00,77.535,77.538,77.491,77.512,439230000.0
2007-12-11 00:50:00,77.543,77.543,77.514,77.514,126780000.0
2007-12-11 00:55:00,77.518,77.555,77.507,77.51,432800000.0
2007-12-11 01:00:00,77.545,77.551,77.534,77.534,199880000.0
2007-12-11 01:05:00,77.571,77.571,77.504,77.539,195300000.0
2007-12-11 01:10:00,77.537,77.589,77.53,77.552,446130000.0
2007-12-11 01:15:00,77.591,77.591,77.544,77.563,200810000.0
2007-12-11 01:20:00,77.565,77.636,77.562,77.598,343570000.0
2007-12-11 01:25:00,77.576,77.65,77.567,77.64,644220000.0
2007-12-11 01:30:00,77.663,77.683,77.637,77.663,412260000.0
2007-12-11 01:35:00,77.671,77.676,77.63,77.655,344140000.0
2007-12-11 01:40:00,77.641,77.683,77.637,77.647,636430000.0
2007-12-11 01:45:00,77.674,77.687,77.659,77.659,510410000.0
2007-12-11 01:50:00,77.695,77.695,77.641,77.649,198450000.0
2007-12-11 01:55:00,77.64,77.645,77.618,77.623,435480000.0
2007-12-11 02:00:00,77.643,77.643,77.589,77.617,441270000.0
2007-12-11 02:05:00,77.633,77.711,77.633,77.683,439640000.0
2007-12-11 02:10:00,77.694,77.72,77.651,77.667,591440000.0
2007-12-11 02:15:00,77.693,77.693,77.622,77.63,514210000.0
2007-12-11 02:20:00,77.633,77.677,77.631,77.67,304370000.0
2007-12-11 02:25:00,77.656,77.656,77.628,77.637,495380000.0
2007-12-11 02:30:00,77.664,77.68,77.627,77.627,498600000.0
2007-12-11 02:35:00,77.658,77.671,77.628,77.633,193600000.0
2007-12-11 02:40:00,77.634,77.67,77.625,77.65,372370000.0
2007-12-11 02:45:00,77.683,77.683,77.637,77.638,428670000.0
2007-12-11 02:50:00,77.665,77.674,77.642,77.648,134820000.0
2007-12-11 02:55:00,77.64,77.666,77.639,77.664,346760000.0
2007-12-11 03:00:00,77.691,77.691,77.63,77.63,247760000.0
2007-12-11 03:05:00,77.67,77.67,77.615,77.615,234200000.0
2007-12-11 03:10:00,77.596,77.607,77.571,77.582,373280000.0
2007-12-11 03:15:00,77.619,77.634,77.578,77.597,395790000.0
2007-12-11 03:20:00,77.59,77.661,77.589,77.633,502520000.0
2007-12-11 03:25:00,77.635,77.675,77.625,77.628,394220000.0
2007-12-11 03:30:00,77.675,77.675,77.621,77.661,237160000.0
2007-12-11 03:35:00,77.637,77.676,77.624,77.659,231920000.0
2007-12-11 03:40:00,77.626,77.63,77.596,77.623,531320000.0
2007-12-11 03:45:00,77.665,77.67,77.612,77.612,591940000.0
2007-12-11 03:50:00,77.619,77.685,77.612,77.679,410890000.0
2007-12-11 03:55:00,77.646,77.654,77.609,77.643,337730000.0
2007-12-11 04:00:00,77.684,77.684,77.574,77.587,113050000.0
2007-12-11 04:05:00,77.597,77.636,77.572,77.602,544750000.0
2007-12-11 04:10:00,77.605,77.607,77.556,77.574,352170000.0
2007-12-11 04:15:00,77.62,77.622,77.556,77.573,359750000.0
2007-12-11 04:20:00,77.577,77.627,77.569,77.573,308990000.0
2007-12-11 04:25:00,77.581,77.6,77.558,77.573,236430000.0
2007-12-11 04:30:00,77.627,77.627,77.61,77.611,226020000.0
2007-12-11 04:35:00,77.612,77.612,77.561,77.589,460380000.0
2007-12-11 04:40:00,77.597,77.621,77.571,77.588,426740000.0
2007-12-11 04:45:00,77.611,77.632,77.577,77.632,369540000.0
2007-12-11 04:50:00,77.597,77.616,77.446,77.484,185260000.0
2007-12-11 04:55:00,77.473,77.495,77.441,77.474,493700000.0
2007-12-11 05:00:00,77.49,77.504,77.449,77.479,537070000.0
2007-12-11 05:05:00,77.483,77.484,77.325,77.38,541290000.0
2007-12-11 05:10:00,77.396,77.414,77.369,77.396,587680000.0
2007-12-11 05:15:00,77.408,77.408,77.36,77.389,235300000.0
2007-12-11 05:20:00,77.404,77.435,77.384,77.411,330050000.0
2007-12-11 05:25:00,77.392,77.42,77.367,77.376,468090000.0
2007-12-11 05:30:00,77.411,77.428,77.367,77.379,290900000.0
2007-12-11 05:35:00,77.401,77.425,77.4,77.414,501450000.0
2007-12-11 05:40:00,77.399,77.434,77.381,77.395,415840000.0
2007-12-11 05:45:00,77.422,77.422,77.367,77.378,485500000.0
2007-12-11 05:50:00,77.367,77.41,77.349,77.353,331620000.0
2007-12-11 05:55:00,77.355,77.365,77.32,77.328,234650000.0
2007-12-11 06:00:00,77.365,77.392,77.343,77.36,430690000.0
2007-12-11 06:05:00,77.366,77.406,77.334,77.379,347780000.0
2007-12-11 06:10:00,77.348,77.383,77.346,77.364,336490000.0
2007-12-11 06:15:00,77.382,77.382,77.318,77.352,388460000.0
2007-12-11 06:20:00,77.336,77.388,77.329,77.38,347690000.0
2007-12-11 06:25:00,77.319,77.383,77.319,77.345,264590000.0
2007-12-11 06:30:00,77.362,77.374,77.323,77.33,451190000.0
2007-12-11 06:35:00,77.359,77.361,77.318,77.355,423910000.0
2007-12-11 06:40:00,77.348,77.371,77.332,77.357,530190000.0
2007-12-11 06:45:00,77.385,77.385,77.328,77.362,455930000.0
2007-12-11 06:50:00,77.325,77.382,77.325,77.356,316620000.0
2007-12-11 06:55:00,77.348,77.397,77.342,77.368,404350000.0
2007-12-11 07:00:00,77.362,77.45,77.362,77.393,382930000.0
2007-12-11 07:05:00,77.403,77.495,77.403,77.449,592520000.0
2007-12-11 07:10:00,77.431,77.489,77.393,77.426,487170000.0
2007-12-11 07:15:00,77.453,77.47,77.379,77.394,324660000.0
2007-12-11 07:20:00,77.389,77.434,77.388,77.423,521870000.0
2007-12-11 07:25:00,77.421,77.448,77.397,77.406,473990000.0
2007-12-11 07:30:00,77.458,77.48,77.402,77.437,219300000.0
2007-12-11 07:35:00,77.427,77.492,77.408,77.442,431390000.0
2007-12-11 07:40:00,77.45,77.503,77.426,77.45,165310000.0
2007-12-11 07:45:00,77.503,77.503,77.429,77.471,183710000.0
2007-12-11 07:50:00,77.463,77.471,77.422,77.442,304930000.0
2007-12-11 07:55:00,77.434,77.466,77.419,77.419,260570000.0
2007-12-11 08:00:00,77.435,77.482,77.431,77.44,406270000.0
2007-12-11 08:05:00,77.432,77.528,77.432,77.459,171690000.0
2007-12-11 08:10:00,77.487,77.509,77.449,77.474,455450000.0
2007-12-11 08:15:00,77.506,77.509,77.442,77.448,499790000.0
2007-12-11 08:20:00,77.466,77.504,77.438,77.452,488970000.0
2007-12-11 08:25:00,77.442,77.497,77.442,77.491,320870000.0
2007-12-11 08:30:00,77.488,77.488,77.45,77.456,340890000.0
2007-12-11 08:35:00,77.507,77.507,77.451,77.464,180710000.0
2007-12-11 08:40:00,77.491,77.491,77.448,77.466,282350000.0
2007-12-11 08:45:00,77.51,77.524,77.473,77.514,271770000.0
2007-12-11 08:50:00,77.499,77.552,77.491,77.499,265630000.0
2007-12-11 08:55:00,77.499,77.537,77.493,77.518,384230000.0
2007-12-11 09:00:00,77.554,77.554,77.49,77.519,352940000.0
2007-12-11 09:05:00,77.49,77.533,77.463,77.463,355740000.0
2007-12-11 09:10:00,77.473,77.501,77.412,77.473,404330000.0
2007-12-11 09:15:00,77.477,77.477,77.401,77.424,186580000.0
2007-12-11 09:20:00,77.444,77.469,77.404,77.435,359280000.0
2007-12-11 09:25:00,77.452,77.497,77.408,77.41,614770000.0
2007-12-11 09:30:00,77.454,77.471,77.402,77.443,363630000.0
2007-12-11 09:35:00,77.459,77.494,77.452,77.462,383240000.0
2007-12-11 09:40:00,77.446,77.47,77.426,77.456,400120000.0
2007-12-11 09:45:00,77.469,77.539,77.457,77.527,366070000.0
2007-12-11 09:50:00,77.537,77.573,77.516,77.548,348060000.0
2007-12-11 09:55:00,77.542,77.603,77.513,77.513,403100000.0
2007-12-11 10:00:00,77.543,77.556,77.507,77.549,273170000.0
2007-12-11 10:05:00,77.538,77.591,77.533,77.584,455630000.0
2007-12-11 10:10:00,77.569,77.594,77.55,77.552,524560000.0
2007-12-11 10:15:00,77.558,77.591,77.551,77.567,503730000.0
2007-12-11 10:20:00,77.558,77.623,77.558,77.62,493190000.0
2007-12-11 10:25:00,77.58,77.596,77.551,77.579,227700000.0
2007-12-11 10:30:00,77.596,77.598,77.543,77.588,231370000.0
2007-12-11 10:35:00,77.612,77.648,77.59,77.591,275780000.0
2007-12-11 10:40:00,77.6,77.663,77.575,77.663,281530000.0
2007-12-11 10:45:00,77.69,77.699,77.645,77.665,308330000.0
2007-12-11 10:50:00,77.678,77.72,77.644,77.649,386570000.0
2007-12-11 10:55:00,77.669,77.693,77.607,77.62,456470000.0
2007-12-11 11:00:00,77.606,77.666,77.569,77.637,443330000.0
2007-12-11 11:05:00,77.654,77.654,77.565,77.572,317740000.0
2007-12-11 11:10:00,77.559,77.574,77.502,77.549,402920000.0
2007-12-11 11:15:00,77.554,77.612,77.523,77.579,509500000.0
2007-12-11 11:20:00,77.589,77.66,77.582,77.621,274340000.0
2007-12-11 11:25:00,77.581,77.62,77.569,77.601,415800000.0
2007-12-11 11:30:00,77.581,77.623,77.568,77.623,334680000.0
2007-12-11 11:35:00,77.621,77.645,77.58,77.592,290320000.0
2007-12-11 11:40:00,77.597,77.634,77.57,77.606,439550000.0
2007-12-11 11:45:00,77.624,77.634,77.585,77.599,307760000.0
2007-12-11 11:50:00,77.592,77.626,77.586,77.61,255900000.0
2007-12-11 11:55:00,77.616,77.65,77.606,77.617,464390000.0
2007-12-11 12:00:00,77.665,77.665,77.61,77.619,351980000.0
2007-12-11 12:05:00,77.638,77.674,77.62,77.665,208940000.0
2007-12-11 12:10:00,77.644,77.651,77.61,77.615,385840000.0
2007-12-11 12:15:00,77.65,77.65,77.588,77.607,552790000.0
2007-12-11 12:20:00,77.589,77.669,77.589,77.641,320960000.0
2007-12-11 12:25:00,77.652,77.689,77.643,77.67,373150000.0
2007-12-11 12:30:00,77.682,77.682,77.643,77.656,351150000.0
2007-12-11 12:35:00,77.649,77.682,77.633,77.644,358480000.0
2007-12-11 12:40:00,77.654,77.674,77.622,77.638,399360000.0
2007-12-11 12:45:00,77.653,77.665,77.622,77.665,219460000.0
2007-12-11 12:50:00,77.655,77.696,77.627,77.681,388550000.0
2007-12-11 12:55:00,77.67,77.679,77.639,77.665,511320000.0
2007-12-11 13:00:00,77.684,77.684,77.612,77.635,514530000.0
2007-12-11 13:05:00,77.625,77.673,77.576,77.635,524880000.0
2007-12-11 13:10:00,77.614,77.67,77.587,77.629,453120000.0
2007-12-11 13:15:00,77.657,77.671,77.558,77.576,411800000.0
2007-12-11 13:20:00,77.587,77.65,77.58,77.611,354330000.0
2007-12-11 13:25:00,77.632,77.635,77.573,77.58,587610000.0
2007-12-11 13:30:00,77.607,77.63,77.59,77.601,222540000.0
2007-12-11 13:35:00,77.594,77.645,77.582,77.612,356950000.0
2007-12-11 13:40:00,77.618,77.636,77.594,77.608,457510000.0
2007-12-11 13:45:00,77.621,77.621,77.569,77.591,258960000.0
2007-12-11 13:50:00,77.597,77.622,77.556,77.561,474350000.0
2007-12-11 13:55:00,77.572,77.607,77.572,77.59,519140000.0
2007-12-11 14:00:00,77.61,77.61,77.556,77.585,545290000.0
2007-12-11 14:05:00,77.588,77.628,77.534,77.557,600030000.0
2007-12-11 14:10:00,77.546,77.556,77.521,77.545,278420000.0
2007-12-11 14:15:00,77.585,77.585,77.522,77.546,385090000.0
2007-12-11 14:20:00,77.55,77.573,77.533,77.56,598660000.0
2007-12-11 14:25:00,77.552,77.592,77.543,77.552,389370000.0
2007-12-11 14:30:00,77.578,77.584,77.539,77.552,584170000.0
2007-12-11 14:35:00,77.549,77.595,77.549,77.589,337650000.0
2007-12-11 14:40:00,77.568,77.581,77.535,77.548,280600000.0
2007-12-11 14:45:00,77.581,77.586,77.537,77.542,420770000.0
2007-12-11 14:50:00,77.56,77.593,77.541,77.572,295210000.0
2007-12-11 14:55:00,77.561,77.601,77.56,77.595,366410000.0
2007-12-11 15:00:00,77.616,77.616,77.562,77.592,589370000.0
2007-12-11 15:05:00,77.589,77.615,77.569,77.585,433010000.0
2007-12-11 15:10:00,77.575,77.595,77.543,77.555,584250000.0
2007-12-11 15:15:00,77.541,77.576,77.536,77.549,294070000.0
2007-12-11 15:20:00,77.541,77.608,77.541,77.582,275430000.0
2007-12-11 15:25:00,77.555,77.583,77.533,77.555,213920000.0
2007-12-11 15:30:00,77.571,77.604,77.545,77.565,314570000.0
2007-12-11 15:35:00,77.566,77.576,77.537,77.548,383200000.0
2007-12-11 15:40:00,77.564,77.581,77.539,77.548,180330000.0
2007-12-11 15:45:00,77.582,77.582,77.53,77.546,232520000.0
2007-12-11 15:50:00,77.572,77.572,77.527,77.548,193820000.0
2007-12-11 15:55:00,77.54,77.592,77.54,77.568,283890000.0
2007-12-11 16:00:00,77.575,77.583,77.517,77.517,312310000.0
2007-12-11 16:05:00,77.525,77.554,77.436,77.446,414670000.0
2007-12-11 16:10:00,77.432,77.481,77.432,77.468,445860000.0
2007-12-11 16:15:00,77.493,77.498,77.449,77.449,459860000.0
2007-12-11 16:20:00,77.462,77.482,77.413,77.445,392610000.0
2007-12-11 16:25:00,77.444,77.444,77.36,77.401,412990000.0
2007-12-11 16:30:00,77.434,77.434,77.381,77.401,497640000.0
2007-12-11 16:35:00,77.39,77.422,77.306,77.306,269930000.0
2007-12-11 16:40:00,77.305,77.34,77.269,77.331,434600000.0
2007-12-11 16:45:00,77.332,77.368,77.305,77.329,342440000.0
2007-12-11 16:50:00,77.313,77.36,77.307,77.32,313440000.0
2007-12-11 16:55:00,77.292,77.322,77.267,77.301,452140000.0
2007-12-11 17:00:00,77.293,77.371,77.293,77.355,302450000.0
2007-12-11 17:05:00,77.363,77.377,77.334,77.362,251390000.0
2007-12-11 17:10:00,77.393,77.393,77.33,77.337,463500000.0
2007-12-11 17:15:00,77.383,77.383,77.293,77.301,372670000.0
2007-12-11 17:20:00,77.286,77.296,77.205,77.256,204270000.0
2007-12-11 17:25:00,77.252,77.325,77.244,77.26,469110000.0
2007-12-11 17:30:00,77.252,77.339,77.243,77.301,547070000.0
2007-12-11 17:35:00,77.309,77.344,77.309,77.322,329230000.0
2007-12-11 17:40:00,77.327,77.33,77.286,77.328,461900000.0
2007-12-11 17:45:00,77.347,77.359,77.291,77.298,356910000.0
2007-12-11 17:50:00,77.31,77.355,77.301,77.336,361700000.0
2007-12-11 17:55:00,77.334,77.379,77.29,77.294,400210000.0
2007-12-11 18:00:00,77.312,77.326,77.269,77.31,279180000.0
2007-12-11 18:05:00,77.319,77.342,77.276,77.309,371800000.0
2007-12-11 18:10:00,77.326,77.401,77.313,77.387,489690000.0
2007-12-11 18:15:00,77.403,77.413,77.361,77.406,512870000.0
2007-12-11 18:20:00,77.397,77.455,77.381,77.421,513150000.0
2007-12-11 18:25:00,77.436,77.454,77.394,77.454,432240000.0
2007-12-11 18:30:00,77.466,77.466,77.401,77.401,325660000.0
2007-12-11 18:35:00,77.408,77.425,77.387,77.389,490420000.0
2007-12-11 18:40:00,77.406,77.413,77.379,77.387,407970000.0
2007-12-11 18:45:00,77.413,77.444,77.388,77.444,583320000.0
2007-12-11 18:50:00,77.423,77.506,77.423,77.504,479930000.0
2007-12-11 18:55:00,77.52,77.522,77.447,77.449,449720000.0
2007-12-11 19:00:00,77.463,77.489,77.431,77.441,536420000.0
2007-12-11 19:05:00,77.449,77.483,77.417,77.483,606550000.0
2007-12-11 19:10:00,77.493,77.509,77.464,77.48,332960000.0
2007-12-11 19:15:00,77.491,77.523,77.454,77.472,501880000.0
2007-12-11 19:20:00,77.483,77.53,77.482,77.487,426410000.0
2007-12-11 19:25:00,77.477,77.528,77.461,77.509,556640000.0
2007-12-11 19:30:00,77.502,77.531,77.486,77.491,506380000.0
2007-12-11 19:35:00,77.496,77.512,77.479,77.496,216230000.0
2007-12-11 19:40:00,77.493,77.514,77.475,77.507,320380000.0
2007-12-11 19:45:00,77.524,77.524,77.465,77.475,417900000.0
2007-12-11 19:50:00,77.478,77.511,77.47,77.47,366570000.0
2007-12-11 19:55:00,77.459,77.483,77.443,77.476,478990000.0
2007-12-11 20:00:00,77.491,77.491,77.418,77.434,423000000.0
2007-12-11 20:05:00,77.42,77.448,77.394,77.41,352280000.0
2007-12-11 20:10:00,77.41,77.425,77.391,77.41,334680000.0
2007-12-11 20:15:00,77.442,77.449,77.41,77.438,385020000.0
2007-12-11 20:20:00,77.433,77.547,77.433,77.529,380430000.0
2007-12-11 20:25:00,77.534,77.547,77.5,77.543,489750000.0
2007-12-11 20:30:00,77.552,77.572,77.502,77.53,380500000.0
2007-12-11 20:35:00,77.536,77.54,77.502,77.51,366180000.0
2007-12-11 20:40:00,77.496,77.54,77.478,77.483,370850000.0
2007-12-11 20:45:00,77.508,77.523,77.455,77.491,439310000.0
2007-12-11 20:50:00,77.494,77.538,77.436,77.46,375530000.0
2007-12-11 20:55:00,77.466,77.482,77.408,77.461,579200000.0
2007-12-11 21:00:00,77.472,77.509,77.446,77.456,473150000.0
2007-12-11 21:05:00,77.501,77.501,77.451,77.47,491120000.0
2007-12-11 21:10:00,77.475,77.502,77.433,77.443,546330000.0
2007-12-11 21:15:00,77.52,77.52,77.236,77.318,464400000.0
2007-12-11 21:20:00,77.279,77.28,76.88,76.919,383770000.0
2007-12-11 21:25:00,76.912,77.078,76.912,77.01,377710000.0
2007-12-11 21:30:00,76.973,77.03,76.877,76.961,398830000.0
2007-12-11 21:35:00,76.955,76.955,76.777,76.805,423340000.0
2007-12-11 21:40:00,76.813,76.813,76.619,76.619,441360000.0
2007-12-11 21:45:00,76.656,76.754,76.622,76.729,423430000.0
2007-12-11 21:50:00,76.745,76.84,76.732,76.82,563230000.0
2007-12-11 21:55:00,76.829,76.875,76.764,76.781,427240000.0
2007-12-11 22:00:00,76.761,76.791,76.691,76.729,340980000.0
2007-12-11 22:05:00,76.715,76.734,76.68,76.699,440010000.0
2007-12-11 22:10:00,76.684,76.707,76.657,76.659,432880000.0
2007-12-11 22:15:00,76.68,76.697,76.623,76.629,445960000.0
2007-12-11 22:20:00,76.614,76.614,76.454,76.464,441800000.0
2007-12-11 22:25:00,76.473,76.604,76.473,76.583,317440000.0
2007-12-11 22:30:00,76.616,76.641,76.56,76.573,361450000.0
2007-12-11 22:35:00,76.556,76.591,76.514,76.514,345620000.0
2007-12-11 22:40:00,76.521,76.593,76.514,76.523,264850000.0
2007-12-11 22:45:00,76.533,76.533,76.413,76.418,210860000.0
2007-12-11 22:50:00,76.415,76.494,76.396,76.494,246910000.0
2007-12-11 22:55:00,76.487,76.51,76.457,76.483,325530000.0
2007-12-11 23:00:00,76.502,76.502,76.447,76.459,309030000.0
2007-12-11 23:05:00,76.465,76.465,76.413,76.421,393500000.0
2007-12-11 23:10:00,76.426,76.492,76.419,76.457,203230000.0
2007-12-11 23:15:00,76.482,76.482,76.44,76.448,188990000.0
2007-12-11 23:20:00,76.436,76.464,76.407,76.458,283060000.0
2007-12-11 23:25:00,76.445,76.471,76.441,76.468,117870000.0
2007-12-11 23:30:00,76.486,76.504,76.463,76.473,155010000.0
2007-12-11 23:35:00,76.469,76.533,76.46,76.472,295360000.0
2007-12-11 23:40:00,76.457,76.476,76.445,76.476,434670000.0
2007-12-11 23:45:00,76.511,76.511,76.441,76.455,432450000.0
2007-12-11 23:50:00,76.449,76.507,76.448,76.498,280840000.0
2007-12-11 23:55:00,76.476,76.483,76.447,76.461,386380000.0
2007-12-12 00:00:00,76.47,76.505,76.456,76.479,379940000.0
2007-12-12 00:05:00,76.515,76.546,76.479,76.54,264910000.0
2007-12-12 00:10:00,76.513,76.572,76.505,76.52,400900000.0
2007-12-12 00:15:00,76.551,76.551,76.491,76.507,323930000.0
2007-12-12 00:20:00,76.521,76.55,76.483,76.508,232050000.0
2007-12-12 00:25:00,76.488,76.563,76.488,76.509,235530000.0
2007-12-12 00:30:00,76.544,76.545,76.473,76.479,213310000.0
2007-12-12 00:35:00,76.493,76.525,76.49,76.491,177130000.0
2007-12-12 00:40:00,76.496,76.524,76.487,76.497,443670000.0
2007-12-12 00:45:00,76.536,76.575,76.51,76.511,359600000.0
2007-12-12 00:50:00,76.552,76.592,76.51,76.533,122490000.0
2007-12-12 00:55:00,76.519,76.563,76.517,76.538,285960000.0
2007-12-12 01:00:00,76.571,76.581,76.529,76.551,401910000.0
2007-12-12 01:05:00,76.556,76.611,76.549,76.565,329580000.0
2007-12-12 01:10:00,76.545,76.596,76.533,76.548,352400000.0
2007-12-12 01:15:00,76.571,76.596,76.516,76.523,268760000.0
2007-12-12 01:20:00,76.531,76.604,76.526,76.589,339090000.0
2007-12-12 01:25:00,76.562,76.64,76.562,76.607,234270000.0
2007-12-12 01:30:00,76.643,76.643,76.602,76.609,208930000.0
2007-12-12 01:35:00,76.6,76.664,76.597,76.607,364370000.0
2007-12-12 01:40:00,76.631,76.631,76.592,76.605,324390000.0
2007-12-12 01:45:00,76.639,76.639,76.581,76.595,436230000.0
2007-12-12 01:50:00,76.65,76.65,76.6,76.634,516990000.0
2007-12-12 01:55:00,76.647,76.689,76.635,76.654,426720000.0
2007-12-12 02:00:00,76.702,76.702,76.647,76.67,431680000.0
2007-12-12 02:05:00,76.659,76.721,76.655,76.681,309310000.0
2007-12-12 02:10:00,76.669,76.711,76.659,76.669,450050000.0
2007-12-12 02:15:00,76.729,76.729,76.64,76.646,515160000.0
2007-12-12 02:20:00,76.624,76.699,76.619,76.666,298490000.0
2007-12-12 02:25:00,76.648,76.698,76.638,76.692,521110000.0
2007-12-12 02:30:00,76.751,76.751,76.639,76.674,513250000.0
2007-12-12 02:35:00,76.667,76.735,76.658,76.713,247300000.0
2007-12-12 02:40:00,76.72,76.769,76.715,76.748,372260000.0
2007-12-12 02:45:00,76.767,76.767,76.674,76.695,420500000.0
2007-12-12 02:50:00,76.686,76.709,76.665,76.685,257250000.0
2007-12-12 02:55:00,76.711,76.714,76.673,76.688,342740000.0
2007-12-12 03:00:00,76.737,76.737,76.624,76.628,184480000.0
2007-12-12 03:05:00,76.634,76.691,76.622,76.687,307880000.0
2007-12-12 03:10:00,76.68,76.69,76.649,76.674,390840000.0
2007-12-12 03:15:00,76.692,76.704,76.67,76.678,394630000.0
2007-12-12 03:20:00,76.684,76.73,76.668,76.709,481380000.0
2007-12-12 03:25:00,76.698,76.733,76.694,76.733,385020000.0
2007-12-12 03:30:00,76.76,76.767,76.728,76.734,324450000.0
2007-12-12 03:35:00,76.744,76.77,76.727,76.735,239010000.0
2007-12-12 03:40:00,76.727,76.762,76.719,76.747,592430000.0
2007-12-12 03:45:00,76.78,76.801,76.743,76.795,590280000.0
2007-12-12 03:50:00,76.787,76.835,76.78,76.802,557640000.0
2007-12-12 03:55:00,76.786,76.837,76.77,76.808,166400000.0
2007-12-12 04:00:00,76.815,76.848,76.799,76.813,106830000.0
2007-12-12 04:05:00,76.822,76.833,76.777,76.81,528190000.0
2007-12-12 04:10:00,76.815,76.822,76.784,76.789,363490000.0
2007-12-12 04:15:00,76.819,76.819,76.785,76.8,316860000.0
2007-12-12 04:20:00,76.787,76.807,76.762,76.777,411540000.0
2007-12-12 04:25:00,76.764,76.816,76.759,76.778,304170000.0
2007-12-12 04:30:00,76.806,76.823,76.757,76.796,542330000.0
2007-12-12 04:35:00,76.78,76.821,76.78,76.81,588470000.0
2007-12-12 04:40:00,76.789,76.83,76.784,76.817,564740000.0
2007-12-12 04:45:00,76.813,76.821,76.762,76.783,503610000.0
2007-12-12 04:50:00,76.779,76.817,76.763,76.809,132960000.0
2007-12-12 04:55:00,76.796,76.8,76.734,76.751,469150000.0
2007-12-12 05:00:00,76.788,76.788,76.731,76.761,479800000.0
2007-12-12 05:05:00,76.752,76.786,76.743,76.757,448460000.0
2007-12-12 05:10:00,76.769,76.79,76.747,76.759,367720000.0
2007-12-12 05:15:00,76.762,76.785,76.743,76.783,121070000.0
2007-12-12 05:20:00,76.796,76.796,76.735,76.765,412210000.0
2007-12-12 05:25:00,76.78,76.803,76.734,76.761,635370000.0
2007-12-12 05:30:00,76.802,76.802,76.752,76.79,356560000.0
2007-12-12 05:35:00,76.766,76.82,76.752,76.785,445100000.0
2007-12-12 05:40:00,76.785,76.826,76.776,76.816,264850000.0
2007-12-12 05:45:00,76.821,76.821,76.75,76.773,538680000.0
2007-12-12 05:50:00,76.766,76.801,76.757,76.791,232450000.0
2007-12-12 05:55:00,76.777,76.794,76.759,76.776,245810000.0
2007-12-12 06:00:00,76.815,76.818,76.786,76.803,247290000.0
2007-12-12 06:05:00,76.794,76.822,76.772,76.799,279720000.0
2007-12-12 06:10:00,76.79,76.828,76.779,76.779,375670000.0
2007-12-12 06:15:00,76.822,76.832,76.784,76.819,378110000.0
2007-12-12 06:20:00,76.796,76.846,76.791,76.803,350130000.0
2007-12-12 06:25:00,76.789,76.836,76.779,76.806,273890000.0
2007-12-12 06:30:00,76.825,76.83,76.782,76.797,432220000.0
2007-12-12 06:35:00,76.786,76.853,76.786,76.846,538270000.0
2007-12-12 06:40:00,76.838,76.86,76.809,76.817,503570000.0
2007-12-12 06:45:00,76.844,76.845,76.788,76.794,331170000.0
2007-12-12 06:50:00,76.788,76.856,76.788,76.848,228260000.0
2007-12-12 06:55:00,76.805,76.852,76.805,76.819,490960000.0
2007-12-12 07:00:00,76.812,76.85,76.812,76.834,284340000.0
2007-12-12 07:05:00,76.829,76.898,76.816,76.831,438040000.0
2007-12-12 07:10:00,76.816,76.868,76.802,76.843,485510000.0
2007-12-12 07:15:00,76.868,76.884,76.839,76.858,303570000.0
2007-12-12 07:20:00,76.853,76.939,76.852,76.915,502920000.0
2007-12-12 07:25:00,76.908,76.938,76.899,76.922,565560000.0
2007-12-12 07:30:00,76.947,76.972,76.903,76.903,219680000.0
2007-12-12 07:35:00,76.898,76.938,76.862,76.906,448040000.0
2007-12-12 07:40:00,76.9,76.923,76.89,76.909,342330000.0
2007-12-12 07:45:00,76.911,76.932,76.874,76.932,456830000.0
2007-12-12 07:50:00,76.939,77.012,76.934,76.976,379540000.0
2007-12-12 07:55:00,76.961,77.009,76.951,76.986,331310000.0
2007-12-12 08:00:00,77.021,77.021,76.933,76.957,419700000.0
2007-12-12 08:05:00,76.968,76.992,76.942,76.954,253890000.0
2007-12-12 08:10:00,76.931,76.967,76.93,76.938,461060000.0
2007-12-12 08:15:00,76.963,76.963,76.876,76.88,518160000.0
2007-12-12 08:20:00,76.891,76.932,76.867,76.873,518110000.0
2007-12-12 08:25:00,76.862,76.907,76.858,76.895,584340000.0
2007-12-12 08:30:00,76.9,76.941,76.879,76.938,323060000.0
2007-12-12 08:35:00,76.932,76.976,76.93,76.93,529710000.0
2007-12-12 08:40:00,76.929,76.952,76.893,76.912,461750000.0
2007-12-12 08:45:00,76.931,76.959,76.903,76.911,285990000.0
2007-12-12 08:50:00,76.923,76.962,76.92,76.941,333090000.0
2007-12-12 08:55:00,76.934,76.983,76.933,76.973,414610000.0
2007-12-12 09:00:00,76.974,77.0,76.953,76.977,351490000.0
2007-12-12 09:05:00,76.993,77.014,76.967,77.014,327630000.0
2007-12-12 09:10:00,77.017,77.063,77.001,77.015,467540000.0
2007-12-12 09:15:00,77.024,77.04,76.965,76.967,179660000.0
2007-12-12 09:20:00,76.96,77.009,76.939,76.948,361420000.0
2007-12-12 09:25:00,76.943,76.952,76.904,76.915,472690000.0
2007-12-12 09:30:00,76.941,76.95,76.885,76.945,379220000.0
2007-12-12 09:35:00,76.941,77.027,76.941,77.005,385820000.0
2007-12-12 09:40:00,77.013,77.04,76.994,77.019,388330000.0
2007-12-12 09:45:00,77.044,77.044,76.99,77.006,351410000.0
2007-12-12 09:50:00,77.017,77.133,77.008,77.091,359020000.0
2007-12-12 09:55:00,77.099,77.114,77.07,77.077,402900000.0
2007-12-12 10:00:00,77.102,77.159,77.07,77.159,276230000.0
2007-12-12 10:05:00,77.141,77.164,77.106,77.134,451350000.0
2007-12-12 10:10:00,77.125,77.152,77.083,77.106,500090000.0
2007-12-12 10:15:00,77.168,77.168,77.082,77.101,505240000.0
2007-12-12 10:20:00,77.11,77.153,77.064,77.09,478440000.0
2007-12-12 10:25:00,77.06,77.075,77.036,77.05,229920000.0
2007-12-12 10:30:00,77.076,77.104,77.054,77.095,233420000.0
2007-12-12 10:35:00,77.107,77.14,77.044,77.057,274940000.0
2007-12-12 10:40:00,77.047,77.105,77.047,77.079,287760000.0
2007-12-12 10:45:00,77.109,77.115,77.065,77.097,303610000.0
2007-12-12 10:50:00,77.087,77.122,77.069,77.069,405990000.0
2007-12-12 10:55:00,77.076,77.123,77.074,77.092,459320000.0
2007-12-12 11:00:00,77.11,77.132,77.082,77.105,453560000.0
2007-12-12 11:05:00,77.101,77.174,77.101,77.133,383380000.0
2007-12-12 11:10:00,77.122,77.163,77.113,77.113,405120000.0
2007-12-12 11:15:00,77.167,77.167,77.052,77.068,507690000.0
2007-12-12 11:20:00,77.052,77.101,77.033,77.04,259220000.0
2007-12-12 11:25:00,77.043,77.053,77.013,77.018,412560000.0
2007-12-12 11:30:00,77.044,77.044,76.954,76.954,335660000.0
2007-12-12 11:35:00,76.957,76.998,76.935,76.938,289270000.0
2007-12-12 11:40:00,76.948,77.011,76.946,76.989,448940000.0
2007-12-12 11:45:00,76.993,77.014,76.919,76.977,310890000.0
2007-12-12 11:50:00,76.969,77.034,76.963,77.011,243500000.0
2007-12-12 11:55:00,77.022,77.082,77.011,77.018,387340000.0
2007-12-12 12:00:00,77.036,77.1,77.018,77.018,355360000.0
2007-12-12 12:05:00,77.023,77.048,76.997,77.016,197710000.0
2007-12-12 12:10:00,77.033,77.033,76.981,76.994,485470000.0
2007-12-12 12:15:00,77.028,77.042,76.981,77.036,555680000.0
2007-12-12 12:20:00,77.042,77.061,76.987,76.997,332670000.0
2007-12-12 12:25:00,77.01,77.033,76.933,76.958,387280000.0
2007-12-12 12:30:00,76.981,76.981,76.903,76.903,355110000.0
2007-12-12 12:35:00,76.907,76.951,76.894,76.948,369550000.0
2007-12-12 12:40:00,76.942,76.982,76.914,76.934,390670000.0
2007-12-12 12:45:00,76.955,76.972,76.919,76.935,285480000.0
2007-12-12 12:50:00,76.911,76.97,76.899,76.944,370470000.0
2007-12-12 12:55:00,76.932,76.961,76.927,76.936,487690000.0
2007-12-12 13:00:00,76.983,76.983,76.926,76.948,389140000.0
2007-12-12 13:05:00,76.984,76.984,76.93,76.954,458740000.0
2007-12-12 13:10:00,76.951,77.017,76.951,76.996,353890000.0
2007-12-12 13:15:00,76.988,77.031,76.972,77.031,404440000.0
2007-12-12 13:20:00,77.007,77.102,77.007,77.097,345590000.0
2007-12-12 13:25:00,77.072,77.155,77.069,77.088,577690000.0
2007-12-12 13:30:00,77.107,77.15,77.072,77.148,233260000.0
2007-12-12 13:35:00,77.154,77.174,77.085,77.094,332870000.0
2007-12-12 13:40:00,77.08,77.122,77.043,77.078,427600000.0
2007-12-12 13:45:00,77.06,77.17,77.06,77.14,263050000.0
2007-12-12 13:50:00,77.157,77.17,77.092,77.093,468250000.0
2007-12-12 13:55:00,77.078,77.102,77.056,77.058,507680000.0
2007-12-12 14:00:00,77.053,77.08,77.0,77.018,499530000.0
2007-12-12 14:05:00,77.012,77.051,76.991,77.0,603860000.0
2007-12-12 14:10:00,76.985,77.057,76.98,77.057,270080000.0
2007-12-12 14:15:00,77.075,77.105,77.043,77.067,383030000.0
2007-12-12 14:20:00,77.08,77.093,77.043,77.062,566670000.0
2007-12-12 14:25:00,77.039,77.114,77.039,77.075,450060000.0
2007-12-12 14:30:00,77.095,77.11,77.067,77.086,564980000.0
2007-12-12 14:35:00,77.1,77.206,77.1,77.162,363850000.0
2007-12-12 14:40:00,77.155,77.195,77.148,77.192,293660000.0
2007-12-12 14:45:00,77.213,77.232,77.165,77.173,404620000.0
2007-12-12 14:50:00,77.182,77.211,77.123,77.132,298060000.0
2007-12-12 14:55:00,77.147,77.2,77.133,77.196,375610000.0
2007-12-12 15:00:00,77.206,77.265,77.202,77.216,581800000.0
2007-12-12 15:05:00,77.196,77.224,77.183,77.199,419670000.0
2007-12-12 15:10:00,77.204,77.224,77.165,77.178,586250000.0
2007-12-12 15:15:00,77.189,77.269,77.175,77.207,346390000.0
2007-12-12 15:20:00,77.184,77.224,77.157,77.159,279220000.0
2007-12-12 15:25:00,77.176,77.239,77.167,77.222,323110000.0
2007-12-12 15:30:00,77.216,77.294,77.204,77.253,335010000.0
2007-12-12 15:35:00,77.228,77.287,77.193,77.224,395550000.0
2007-12-12 15:40:00,77.21,77.298,77.204,77.263,200750000.0
2007-12-12 15:45:00,77.289,77.381,77.265,77.379,247000000.0
2007-12-12 15:50:00,77.377,77.402,77.351,77.363,289970000.0
2007-12-12 15:55:00,77.354,77.364,77.28,77.296,306540000.0
2007-12-12 16:00:00,77.309,77.666,77.309,77.666,331140000.0
2007-12-12 16:05:00,77.659,77.684,77.336,77.642,390490000.0
2007-12-12 16:10:00,77.659,77.905,77.648,77.839,474430000.0
2007-12-12 16:15:00,77.833,77.881,77.79,77.813,466310000.0
2007-12-12 16:20:00,77.787,78.068,77.78,78.068,386840000.0
2007-12-12 16:25:00,78.066,78.119,78.038,78.079,412070000.0
2007-12-12 16:30:00,78.085,78.127,78.048,78.068,524960000.0
2007-12-12 16:35:00,78.061,78.092,77.957,78.003,285080000.0
2007-12-12 16:40:00,77.99,78.041,77.943,77.962,429120000.0
2007-12-12 16:45:00,78.003,78.003,77.904,77.904,347180000.0
2007-12-12 16:50:00,77.897,77.965,77.888,77.955,314490000.0
2007-12-12 16:55:00,77.971,77.996,77.929,77.964,459510000.0
2007-12-12 17:00:00,77.963,77.991,77.893,77.91,339270000.0
2007-12-12 17:05:00,77.896,77.94,77.871,77.909,276360000.0
2007-12-12 17:10:00,77.908,77.93,77.868,77.9,474820000.0
2007-12-12 17:15:00,77.91,77.999,77.895,77.997,379460000.0
2007-12-12 17:20:00,77.99,78.04,77.956,77.996,215200000.0
2007-12-12 17:25:00,77.998,78.021,77.964,78.006,483770000.0
2007-12-12 17:30:00,77.998,78.015,77.926,77.97,572550000.0
2007-12-12 17:35:00,77.96,77.984,77.951,77.951,352420000.0
2007-12-12 17:40:00,77.958,77.973,77.923,77.959,489560000.0
2007-12-12 17:45:00,77.976,77.976,77.891,77.899,364870000.0
2007-12-12 17:50:00,77.878,77.922,77.865,77.911,364250000.0
2007-12-12 17:55:00,77.907,77.921,77.839,77.868,419150000.0
2007-12-12 18:00:00,77.881,77.916,77.848,77.909,293710000.0
2007-12-12 18:05:00,77.901,77.971,77.901,77.919,390910000.0
2007-12-12 18:10:00,77.91,77.95,77.893,77.94,499280000.0
2007-12-12 18:15:00,77.942,77.952,77.906,77.929,522270000.0
2007-12-12 18:20:00,77.908,77.924,77.819,77.888,515670000.0
2007-12-12 18:25:00,77.858,77.883,77.819,77.854,443660000.0
2007-12-12 18:30:00,77.871,77.943,77.861,77.91,348550000.0
2007-12-12 18:35:00,77.938,77.952,77.912,77.932,500430000.0
2007-12-12 18:40:00,77.905,77.919,77.863,77.897,511170000.0
2007-12-12 18:45:00,77.872,77.908,77.871,77.875,521740000.0
2007-12-12 18:50:00,77.876,77.911,77.857,77.874,450600000.0
2007-12-12 18:55:00,77.876,77.915,77.861,77.915,442100000.0
2007-12-12 19:00:00,77.933,77.933,77.869,77.872,504480000.0
2007-12-12 19:05:00,77.862,77.885,77.813,77.813,580440000.0
2007-12-12 19:10:00,77.81,77.851,77.788,77.812,307930000.0
2007-12-12 19:15:00,77.848,77.848,77.716,77.733,485280000.0
2007-12-12 19:20:00,77.738,77.795,77.737,77.779,543420000.0
2007-12-12 19:25:00,77.77,77.788,77.743,77.745,522680000.0
2007-12-12 19:30:00,77.755,77.794,77.662,77.67,496280000.0
2007-12-12 19:35:00,77.683,77.732,77.666,77.697,220840000.0
2007-12-12 19:40:00,77.703,77.741,77.64,77.644,321630000.0
2007-12-12 19:45:00,77.684,77.684,77.566,77.608,509190000.0
2007-12-12 19:50:00,77.601,77.699,77.588,77.644,524950000.0
2007-12-12 19:55:00,77.65,77.709,77.615,77.615,510120000.0
2007-12-12 20:00:00,77.626,77.661,77.564,77.577,440980000.0
2007-12-12 20:05:00,77.592,77.614,77.569,77.611,485940000.0
2007-12-12 20:10:00,77.632,77.7,77.627,77.677,334770000.0
2007-12-12 20:15:00,77.708,77.708,77.65,77.69,521390000.0
2007-12-12 20:20:00,77.703,77.72,77.676,77.684,384940000.0
2007-12-12 20:25:00,77.688,77.715,77.673,77.694,469470000.0
2007-12-12 20:30:00,77.715,77.719,77.66,77.678,371610000.0
2007-12-12 20:35:00,77.673,77.759,77.673,77.728,399460000.0
2007-12-12 20:40:00,77.737,77.798,77.735,77.769,360940000.0
2007-12-12 20:45:00,77.746,77.805,77.735,77.775,503200000.0
2007-12-12 20:50:00,77.749,77.783,77.743,77.765,368290000.0
2007-12-12 20:55:00,77.739,77.772,77.72,77.767,555260000.0
2007-12-12 21:00:00,77.771,77.771,77.713,77.722,475280000.0
2007-12-12 21:05:00,77.722,77.764,77.722,77.749,564610000.0
2007-12-12 21:10:00,77.738,77.753,77.7,77.725,568010000.0
2007-12-12 21:15:00,77.741,77.795,77.73,77.788,493440000.0
2007-12-12 21:20:00,77.766,77.781,77.742,77.771,397120000.0
2007-12-12 21:25:00,77.769,77.782,77.735,77.747,373060000.0
2007-12-12 21:30:00,77.734,77.749,77.701,77.737,429120000.0
2007-12-12 21:35:00,77.746,77.758,77.706,77.721,437410000.0
2007-12-12 21:40:00,77.715,77.743,77.703,77.716,439790000.0
2007-12-12 21:45:00,77.742,77.742,77.706,77.728,421590000.0
2007-12-12 21:50:00,77.73,77.745,77.709,77.728,581350000.0
2007-12-12 21:55:00,77.743,77.77,77.666,77.666,445080000.0
2007-12-12 22:00:00,77.661,77.692,77.524,77.542,351510000.0
2007-12-12 22:05:00,77.538,77.614,77.532,77.541,442580000.0
2007-12-12 22:10:00,77.543,77.543,77.471,77.481,437550000.0
2007-12-12 22:15:00,77.465,77.517,77.427,77.488,443600000.0
2007-12-12 22:20:00,77.5,77.538,77.443,77.453,452370000.0
2007-12-12 22:25:00,77.459,77.54,77.459,77.517,337860000.0
2007-12-12 22:30:00,77.548,77.548,77.443,77.457,355550000.0
2007-12-12 22:35:00,77.446,77.481,77.373,77.407,371200000.0
2007-12-12 22:40:00,77.406,77.451,77.382,77.396,282390000.0
2007-12-12 22:45:00,77.445,77.574,77.408,77.568,236580000.0
2007-12-12 22:50:00,77.559,77.614,77.554,77.56,234960000.0
2007-12-12 22:55:00,77.553,77.682,77.553,77.621,311200000.0
2007-12-12 23:00:00,77.634,77.687,77.634,77.663,216500000.0
2007-12-12 23:05:00,77.659,77.711,77.65,77.673,328840000.0
2007-12-12 23:10:00,77.676,77.73,77.669,77.679,190800000.0
2007-12-12 23:15:00,77.726,77.754,77.687,77.701,236430000.0
2007-12-12 23:20:00,77.707,77.751,77.689,77.691,247040000.0
2007-12-12 23:25:00,77.676,77.725,77.67,77.72,113370000.0
2007-12-12 23:30:00,77.725,77.725,77.646,77.646,148910000.0
2007-12-12 23:35:00,77.654,77.697,77.62,77.687,333340000.0
2007-12-12 23:40:00,77.615,77.659,77.61,77.617,247450000.0
2007-12-12 23:45:00,77.675,77.678,77.617,77.635,432220000.0
2007-12-12 23:50:00,77.647,77.748,77.643,77.74,355610000.0
2007-12-12 23:55:00,77.708,77.761,77.678,77.687,297870000.0
2007-12-13 00:00:00,77.728,77.728,77.65,77.669,487180000.0
2007-12-13 00:05:00,77.677,77.716,77.663,77.663,219720000.0
2007-12-13 00:10:00,77.646,77.648,77.626,77.626,350080000.0
2007-12-13 00:15:00,77.645,77.65,77.582,77.582,225140000.0
2007-12-13 00:20:00,77.613,77.638,77.568,77.626,220200000.0
2007-12-13 00:25:00,77.625,77.627,77.597,77.607,316120000.0
2007-12-13 00:30:00,77.642,77.642,77.595,77.621,216080000.0
2007-12-13 00:35:00,77.635,77.686,77.634,77.67,200560000.0
2007-12-13 00:40:00,77.641,77.687,77.641,77.668,278790000.0
2007-12-13 00:45:00,77.694,77.736,77.663,77.708,373040000.0
2007-12-13 00:50:00,77.696,77.737,77.687,77.729,207750000.0
2007-12-13 00:55:00,77.7,77.744,77.699,77.709,190810000.0
2007-12-13 01:00:00,77.733,77.738,77.691,77.699,412080000.0
2007-12-13 01:05:00,77.689,77.731,77.67,77.689,250630000.0
2007-12-13 01:10:00,77.657,77.683,77.623,77.636,384620000.0
2007-12-13 01:15:00,77.672,77.758,77.657,77.685,271760000.0
2007-12-13 01:20:00,77.678,77.714,77.646,77.672,339150000.0
2007-12-13 01:25:00,77.663,77.717,77.653,77.667,335890000.0
2007-12-13 01:30:00,77.706,77.706,77.648,77.655,201770000.0
2007-12-13 01:35:00,77.667,77.694,77.657,77.68,306580000.0
2007-12-13 01:40:00,77.631,77.695,77.631,77.678,453210000.0
2007-12-13 01:45:00,77.719,77.719,77.664,77.666,450080000.0
2007-12-13 01:50:00,77.679,77.713,77.662,77.69,398010000.0
2007-12-13 01:55:00,77.642,77.642,77.599,77.614,446460000.0
2007-12-13 02:00:00,77.618,77.631,77.559,77.568,428300000.0
2007-12-13 02:05:00,77.553,77.581,77.526,77.559,461760000.0
2007-12-13 02:10:00,77.567,77.591,77.539,77.541,575020000.0
2007-12-13 02:15:00,77.572,77.572,77.514,77.518,538030000.0
2007-12-13 02:20:00,77.523,77.568,77.521,77.561,293960000.0
2007-12-13 02:25:00,77.531,77.55,77.523,77.536,312960000.0
2007-12-13 02:30:00,77.564,77.591,77.543,77.557,376000000.0
2007-12-13 02:35:00,77.545,77.58,77.536,77.537,145420000.0
2007-12-13 02:40:00,77.524,77.575,77.51,77.575,502620000.0
2007-12-13 02:45:00,77.605,77.605,77.533,77.537,428890000.0
2007-12-13 02:50:00,77.551,77.593,77.55,77.585,252000000.0
2007-12-13 02:55:00,77.599,77.604,77.55,77.563,363220000.0
2007-12-13 03:00:00,77.56,77.608,77.56,77.58,254470000.0
2007-12-13 03:05:00,77.569,77.625,77.568,77.601,305050000.0
2007-12-13 03:10:00,77.588,77.728,77.588,77.681,384770000.0
2007-12-13 03:15:00,77.702,77.753,77.666,77.677,416080000.0
2007-12-13 03:20:00,77.665,77.683,77.628,77.642,513260000.0
2007-12-13 03:25:00,77.629,77.662,77.617,77.645,228370000.0
2007-12-13 03:30:00,77.659,77.659,77.613,77.617,351830000.0
2007-12-13 03:35:00,77.607,77.646,77.607,77.618,81820000.0
2007-12-13 03:40:00,77.606,77.639,77.572,77.577,469420000.0
2007-12-13 03:45:00,77.611,77.616,77.571,77.611,576460000.0
2007-12-13 03:50:00,77.592,77.623,77.572,77.582,536250000.0
2007-12-13 03:55:00,77.57,77.624,77.57,77.571,319650000.0
2007-12-13 04:00:00,77.608,77.616,77.575,77.61,79420000.0
2007-12-13 04:05:00,77.58,77.636,77.58,77.608,539550000.0
2007-12-13 04:10:00,77.578,77.603,77.557,77.603,368960000.0
2007-12-13 04:15:00,77.623,77.623,77.59,77.607,290670000.0
2007-12-13 04:20:00,77.622,77.669,77.619,77.619,432330000.0
2007-12-13 04:25:00,77.625,77.662,77.616,77.625,299490000.0
2007-12-13 04:30:00,77.662,77.664,77.628,77.64,339450000.0
2007-12-13 04:35:00,77.638,77.664,77.629,77.646,557810000.0
2007-12-13 04:40:00,77.638,77.663,77.636,77.663,261170000.0
2007-12-13 04:45:00,77.654,77.687,77.64,77.669,375390000.0
2007-12-13 04:50:00,77.647,77.667,77.647,77.665,122280000.0
2007-12-13 04:55:00,77.647,77.665,77.639,77.646,475220000.0
2007-12-13 05:00:00,77.665,77.679,77.653,77.66,408890000.0
2007-12-13 05:05:00,77.641,77.663,77.62,77.632,544520000.0
2007-12-13 05:10:00,77.647,77.663,77.632,77.639,609240000.0
2007-12-13 05:15:00,77.638,77.646,77.613,77.626,221780000.0
2007-12-13 05:20:00,77.619,77.644,77.611,77.615,362530000.0
2007-12-13 05:25:00,77.622,77.635,77.596,77.609,483260000.0
2007-12-13 05:30:00,77.626,77.633,77.589,77.61,373310000.0
2007-12-13 05:35:00,77.629,77.652,77.6,77.629,589890000.0
2007-12-13 05:40:00,77.618,77.644,77.592,77.601,554670000.0
2007-12-13 05:45:00,77.633,77.633,77.576,77.586,435170000.0
2007-12-13 05:50:00,77.589,77.627,77.573,77.612,383330000.0
2007-12-13 05:55:00,77.569,77.578,77.554,77.567,273000000.0
2007-12-13 06:00:00,77.585,77.59,77.554,77.555,232240000.0
2007-12-13 06:05:00,77.537,77.581,77.531,77.541,346110000.0
2007-12-13 06:10:00,77.528,77.567,77.522,77.533,240260000.0
2007-12-13 06:15:00,77.563,77.569,77.526,77.528,376790000.0
2007-12-13 06:20:00,77.536,77.583,77.528,77.537,349950000.0
2007-12-13 06:25:00,77.535,77.574,77.525,77.574,268850000.0
2007-12-13 06:30:00,77.595,77.595,77.55,77.551,501130000.0
2007-12-13 06:35:00,77.549,77.606,77.534,77.541,542050000.0
2007-12-13 06:40:00,77.551,77.579,77.539,77.54,403780000.0
2007-12-13 06:45:00,77.567,77.58,77.534,77.536,366810000.0
2007-12-13 06:50:00,77.523,77.547,77.504,77.516,331820000.0
2007-12-13 06:55:00,77.502,77.544,77.482,77.489,637060000.0
2007-12-13 07:00:00,77.502,77.524,77.489,77.494,274280000.0
2007-12-13 07:05:00,77.525,77.528,77.472,77.504,536150000.0
2007-12-13 07:10:00,77.495,77.514,77.47,77.47,374820000.0
2007-12-13 07:15:00,77.506,77.506,77.47,77.499,251090000.0
2007-12-13 07:20:00,77.47,77.501,77.452,77.452,415450000.0
2007-12-13 07:25:00,77.439,77.451,77.414,77.445,597630000.0
2007-12-13 07:30:00,77.494,77.496,77.413,77.445,218370000.0
2007-12-13 07:35:00,77.431,77.485,77.388,77.414,451550000.0
2007-12-13 07:40:00,77.392,77.421,77.37,77.409,349020000.0
2007-12-13 07:45:00,77.425,77.455,77.405,77.435,475160000.0
2007-12-13 07:50:00,77.426,77.444,77.413,77.42,253400000.0
2007-12-13 07:55:00,77.43,77.473,77.422,77.444,338190000.0
2007-12-13 08:00:00,77.473,77.473,77.412,77.427,412640000.0
2007-12-13 08:05:00,77.444,77.495,77.425,77.461,248210000.0
2007-12-13 08:10:00,77.455,77.525,77.455,77.459,467770000.0
2007-12-13 08:15:00,77.495,77.513,77.465,77.476,513070000.0
2007-12-13 08:20:00,77.496,77.504,77.476,77.488,511970000.0
2007-12-13 08:25:00,77.492,77.542,77.48,77.517,559820000.0
2007-12-13 08:30:00,77.56,77.56,77.486,77.508,328230000.0
2007-12-13 08:35:00,77.518,77.554,77.492,77.504,513670000.0
2007-12-13 08:40:00,77.511,77.533,77.475,77.478,460740000.0
2007-12-13 08:45:00,77.503,77.509,77.459,77.499,257860000.0
2007-12-13 08:50:00,77.489,77.513,77.448,77.471,342750000.0
2007-12-13 08:55:00,77.462,77.476,77.443,77.474,401970000.0
2007-12-13 09:00:00,77.469,77.498,77.377,77.394,353990000.0
2007-12-13 09:05:00,77.417,77.433,77.363,77.416,342510000.0
2007-12-13 09:10:00,77.388,77.463,77.388,77.406,454640000.0
2007-12-13 09:15:00,77.443,77.471,77.399,77.407,199860000.0
2007-12-13 09:20:00,77.417,77.46,77.411,77.421,367280000.0
2007-12-13 09:25:00,77.428,77.452,77.411,77.411,627000000.0
2007-12-13 09:30:00,77.441,77.441,77.383,77.405,397580000.0
2007-12-13 09:35:00,77.397,77.412,77.339,77.35,400330000.0
2007-12-13 09:40:00,77.341,77.421,77.332,77.421,384500000.0
2007-12-13 09:45:00,77.47,77.47,77.343,77.357,356560000.0
2007-12-13 09:50:00,77.418,77.418,77.271,77.282,283440000.0
2007-12-13 09:55:00,77.264,77.32,77.239,77.298,374130000.0
2007-12-13 10:00:00,77.316,77.329,77.268,77.283,266930000.0
2007-12-13 10:05:00,77.295,77.372,77.284,77.337,445260000.0
2007-12-13 10:10:00,77.321,77.34,77.272,77.305,520710000.0
2007-12-13 10:15:00,77.331,77.331,77.274,77.312,517100000.0
2007-12-13 10:20:00,77.307,77.37,77.307,77.356,479110000.0
2007-12-13 10:25:00,77.341,77.36,77.286,77.297,230330000.0
2007-12-13 10:30:00,77.335,77.335,77.301,77.326,241430000.0
2007-12-13 10:35:00,77.334,77.412,77.334,77.395,272260000.0
2007-12-13 10:40:00,77.387,77.444,77.383,77.444,283640000.0
2007-12-13 10:45:00,77.445,77.445,77.406,77.423,296980000.0
2007-12-13 10:50:00,77.419,77.473,77.416,77.443,335220000.0
2007-12-13 10:55:00,77.425,77.501,77.418,77.489,447190000.0
2007-12-13 11:00:00,77.499,77.51,77.454,77.471,426540000.0
2007-12-13 11:05:00,77.461,77.512,77.46,77.493,378310000.0
2007-12-13 11:10:00,77.523,77.523,77.477,77.49,241640000.0
2007-12-13 11:15:00,77.534,77.534,77.434,77.474,496760000.0
2007-12-13 11:20:00,77.483,77.483,77.436,77.442,272280000.0
2007-12-13 11:25:00,77.431,77.461,77.418,77.428,416780000.0
2007-12-13 11:30:00,77.444,77.47,77.416,77.431,289440000.0
2007-12-13 11:35:00,77.421,77.503,77.415,77.503,295640000.0
2007-12-13 11:40:00,77.493,77.558,77.471,77.54,456180000.0
2007-12-13 11:45:00,77.548,77.57,77.505,77.535,299930000.0
2007-12-13 11:50:00,77.525,77.538,77.467,77.491,259990000.0
2007-12-13 11:55:00,77.515,77.549,77.472,77.487,463250000.0
2007-12-13 12:00:00,77.5,77.518,77.451,77.504,354890000.0
2007-12-13 12:05:00,77.498,77.528,77.47,77.507,193720000.0
2007-12-13 12:10:00,77.487,77.504,77.433,77.439,474650000.0
2007-12-13 12:15:00,77.471,77.471,77.43,77.431,457880000.0
2007-12-13 12:20:00,77.438,77.475,77.422,77.455,352130000.0
2007-12-13 12:25:00,77.451,77.501,77.431,77.448,482010000.0
2007-12-13 12:30:00,77.464,77.508,77.425,77.491,373340000.0
2007-12-13 12:35:00,77.497,77.566,77.484,77.519,386580000.0
2007-12-13 12:40:00,77.513,77.553,77.505,77.519,409840000.0
2007-12-13 12:45:00,77.563,77.582,77.517,77.547,290600000.0
2007-12-13 12:50:00,77.556,77.631,77.541,77.618,366410000.0
2007-12-13 12:55:00,77.613,77.651,77.613,77.618,503380000.0
2007-12-13 13:00:00,77.629,77.645,77.612,77.622,509580000.0
2007-12-13 13:05:00,77.613,77.667,77.595,77.626,523250000.0
2007-12-13 13:10:00,77.616,77.665,77.613,77.618,444040000.0
2007-12-13 13:15:00,77.651,77.662,77.623,77.646,408200000.0
2007-12-13 13:20:00,77.637,77.663,77.609,77.619,332270000.0
2007-12-13 13:25:00,77.604,77.635,77.59,77.59,574100000.0
2007-12-13 13:30:00,77.622,77.622,77.543,77.552,242700000.0
2007-12-13 13:35:00,77.566,77.586,77.544,77.578,341670000.0
2007-12-13 13:40:00,77.571,77.604,77.564,77.564,351030000.0
2007-12-13 13:45:00,77.593,77.593,77.539,77.556,244300000.0
2007-12-13 13:50:00,77.575,77.579,77.498,77.5,358070000.0
2007-12-13 13:55:00,77.513,77.548,77.485,77.531,515830000.0
2007-12-13 14:00:00,77.565,77.565,77.496,77.533,512010000.0
2007-12-13 14:05:00,77.552,77.592,77.552,77.57,591050000.0
2007-12-13 14:10:00,77.547,77.58,77.539,77.541,189210000.0
2007-12-13 14:15:00,77.568,77.574,77.474,77.504,385480000.0
2007-12-13 14:20:00,77.508,77.53,77.468,77.473,486140000.0
2007-12-13 14:25:00,77.447,77.479,77.439,77.462,433620000.0
2007-12-13 14:30:00,77.457,77.537,77.439,77.496,590010000.0
2007-12-13 14:35:00,77.516,77.535,77.483,77.496,335260000.0
2007-12-13 14:40:00,77.507,77.536,77.493,77.517,287150000.0
2007-12-13 14:45:00,77.541,77.544,77.495,77.516,414220000.0
2007-12-13 14:50:00,77.539,77.553,77.5,77.511,297390000.0
2007-12-13 14:55:00,77.514,77.543,77.483,77.537,378430000.0
2007-12-13 15:00:00,77.548,77.552,77.499,77.499,563290000.0
2007-12-13 15:05:00,77.509,77.637,77.486,77.633,427240000.0
2007-12-13 15:10:00,77.624,77.632,77.542,77.579,578610000.0
2007-12-13 15:15:00,77.59,77.641,77.567,77.604,344160000.0
2007-12-13 15:20:00,77.615,77.657,77.607,77.64,282910000.0
2007-12-13 15:25:00,77.658,77.676,77.609,77.618,306730000.0
2007-12-13 15:30:00,77.639,77.727,77.639,77.7,324370000.0
2007-12-13 15:35:00,77.687,77.789,77.674,77.751,397040000.0
2007-12-13 15:40:00,77.758,77.89,77.739,77.89,199670000.0
2007-12-13 15:45:00,77.935,77.935,77.853,77.854,245830000.0
2007-12-13 15:50:00,77.834,77.857,77.782,77.791,283280000.0
2007-12-13 15:55:00,77.79,77.807,77.746,77.783,298370000.0
2007-12-13 16:00:00,77.804,77.849,77.776,77.82,309870000.0
2007-12-13 16:05:00,77.836,77.884,77.826,77.859,401120000.0
2007-12-13 16:10:00,77.844,77.892,77.826,77.838,456610000.0
2007-12-13 16:15:00,77.872,77.881,77.845,77.866,441800000.0
2007-12-13 16:20:00,77.862,77.932,77.86,77.903,402510000.0
2007-12-13 16:25:00,77.908,77.943,77.903,77.928,414090000.0
2007-12-13 16:30:00,77.964,77.964,77.887,77.94,494350000.0
2007-12-13 16:35:00,77.956,77.983,77.927,77.95,285290000.0
2007-12-13 16:40:00,77.926,77.954,77.904,77.922,431930000.0
2007-12-13 16:45:00,77.925,77.936,77.83,77.845,340080000.0
2007-12-13 16:50:00,77.84,77.857,77.785,77.825,303950000.0
2007-12-13 16:55:00,77.804,77.869,77.797,77.804,287290000.0
2007-12-13 17:00:00,77.803,77.843,77.769,77.837,318110000.0
2007-12-13 17:05:00,77.826,77.912,77.813,77.888,280090000.0
2007-12-13 17:10:00,77.884,77.951,77.827,77.831,482040000.0
2007-12-13 17:15:00,77.833,77.897,77.821,77.831,360820000.0
2007-12-13 17:20:00,77.845,77.921,77.845,77.869,215450000.0
2007-12-13 17:25:00,77.892,77.965,77.841,77.873,504080000.0
2007-12-13 17:30:00,77.891,77.941,77.852,77.864,567340000.0
2007-12-13 17:35:00,77.849,77.97,77.849,77.931,362020000.0
2007-12-13 17:40:00,77.92,77.945,77.871,77.871,489420000.0
2007-12-13 17:45:00,77.864,77.887,77.802,77.863,348800000.0
2007-12-13 17:50:00,77.894,77.916,77.863,77.881,393070000.0
2007-12-13 17:55:00,77.865,77.875,77.729,77.747,421670000.0
2007-12-13 18:00:00,77.738,77.827,77.708,77.814,303760000.0
2007-12-13 18:05:00,77.8,77.807,77.731,77.773,383570000.0
2007-12-13 18:10:00,77.759,77.813,77.758,77.759,492980000.0
2007-12-13 18:15:00,77.775,77.802,77.722,77.782,514560000.0
2007-12-13 18:20:00,77.786,77.808,77.766,77.781,531050000.0
2007-12-13 18:25:00,77.769,77.801,77.746,77.746,449880000.0
2007-12-13 18:30:00,77.743,77.774,77.717,77.74,352660000.0
2007-12-13 18:35:00,77.734,77.813,77.734,77.794,516380000.0
2007-12-13 18:40:00,77.81,77.863,77.808,77.858,527730000.0
2007-12-13 18:45:00,77.826,77.859,77.802,77.802,520720000.0
2007-12-13 18:50:00,77.788,77.84,77.784,77.821,454340000.0
2007-12-13 18:55:00,77.832,77.851,77.807,77.819,435900000.0
2007-12-13 19:00:00,77.843,77.843,77.769,77.769,525600000.0
2007-12-13 19:05:00,77.796,77.801,77.755,77.801,575400000.0
2007-12-13 19:10:00,77.795,77.845,77.793,77.842,321790000.0
2007-12-13 19:15:00,77.839,77.872,77.814,77.814,472970000.0
2007-12-13 19:20:00,77.818,77.833,77.747,77.766,547480000.0
2007-12-13 19:25:00,77.776,77.815,77.769,77.788,554890000.0
2007-12-13 19:30:00,77.773,77.791,77.704,77.721,497450000.0
2007-12-13 19:35:00,77.708,77.787,77.704,77.774,216360000.0
2007-12-13 19:40:00,77.767,77.773,77.702,77.702,258320000.0
2007-12-13 19:45:00,77.753,77.753,77.681,77.698,498620000.0
2007-12-13 19:50:00,77.693,77.734,77.673,77.699,521650000.0
2007-12-13 19:55:00,77.71,77.762,77.71,77.743,501010000.0
2007-12-13 20:00:00,77.764,77.797,77.739,77.774,447640000.0
2007-12-13 20:05:00,77.767,77.804,77.762,77.777,482930000.0
2007-12-13 20:10:00,77.759,77.8,77.753,77.776,272720000.0
2007-12-13 20:15:00,77.79,77.814,77.742,77.748,518610000.0
2007-12-13 20:20:00,77.759,77.773,77.712,77.735,389630000.0
2007-12-13 20:25:00,77.734,77.799,77.721,77.778,461050000.0
2007-12-13 20:30:00,77.809,77.81,77.774,77.798,364910000.0
2007-12-13 20:35:00,77.769,77.811,77.756,77.761,407580000.0
2007-12-13 20:40:00,77.773,77.776,77.735,77.763,353910000.0
2007-12-13 20:45:00,77.793,77.801,77.76,77.76,502250000.0
2007-12-13 20:50:00,77.767,77.803,77.763,77.797,308640000.0
2007-12-13 20:55:00,77.785,77.804,77.756,77.767,580930000.0
2007-12-13 21:00:00,77.804,77.81,77.727,77.81,471440000.0
2007-12-13 21:05:00,77.806,77.87,77.796,77.827,578970000.0
2007-12-13 21:10:00,77.802,77.842,77.787,77.828,577880000.0
2007-12-13 21:15:00,77.855,77.891,77.817,77.864,497130000.0
2007-12-13 21:20:00,77.858,77.89,77.842,77.874,403760000.0
2007-12-13 21:25:00,77.86,77.885,77.836,77.877,389760000.0
2007-12-13 21:30:00,77.891,77.891,77.824,77.824,429280000.0
2007-12-13 21:35:00,77.808,77.839,77.798,77.815,448320000.0
2007-12-13 21:40:00,77.823,77.84,77.793,77.799,327840000.0
2007-12-13 21:45:00,77.807,77.815,77.766,77.768,417840000.0
2007-12-13 21:50:00,77.773,77.841,77.758,77.836,533910000.0
2007-12-13 21:55:00,77.831,77.856,77.801,77.845,429390000.0
2007-12-13 22:00:00,77.854,77.854,77.809,77.814,229690000.0
2007-12-13 22:05:00,77.813,77.871,77.8,77.8,347320000.0
2007-12-13 22:10:00,77.803,77.833,77.775,77.789,432610000.0
2007-12-13 22:15:00,77.819,77.819,77.761,77.786,464510000.0
2007-12-13 22:20:00,77.817,77.831,77.793,77.821,313620000.0
2007-12-13 22:25:00,77.806,77.866,77.8,77.856,309060000.0
2007-12-13 22:30:00,77.869,77.879,77.802,77.825,331350000.0
2007-12-13 22:35:00,77.837,77.844,77.812,77.827,338890000.0
2007-12-13 22:40:00,77.822,77.87,77.822,77.863,262770000.0
2007-12-13 22:45:00,77.91,77.91,77.839,77.848,210020000.0
2007-12-13 22:50:00,77.835,77.875,77.831,77.853,230920000.0
2007-12-13 22:55:00,77.836,77.874,77.83,77.83,299330000.0
2007-12-13 23:00:00,77.864,77.892,77.833,77.85,306230000.0
2007-12-13 23:05:00,77.838,77.872,77.824,77.847,315270000.0
2007-12-13 23:10:00,77.872,77.872,77.828,77.828,108000000.0
2007-12-13 23:15:00,77.865,77.865,77.849,77.849,106200000.0
2007-12-13 23:20:00,77.865,77.865,77.806,77.829,137200000.0
2007-12-13 23:25:00,77.864,77.864,77.811,77.811,92640000.0
2007-12-13 23:30:00,77.805,77.856,77.805,77.849,125110000.0
2007-12-13 23:35:00,77.846,77.847,77.791,77.791,156820000.0
2007-12-13 23:40:00,77.778,77.818,77.778,77.788,249640000.0
2007-12-13 23:45:00,77.795,77.824,77.784,77.788,422630000.0
2007-12-13 23:50:00,77.794,77.842,77.782,77.812,364510000.0
2007-12-13 23:55:00,77.814,77.846,77.799,77.81,399790000.0
2007-12-14 00:00:00,77.803,77.873,77.799,77.857,395400000.0
2007-12-14 00:05:00,77.866,77.926,77.85,77.912,262780000.0
2007-12-14 00:10:00,77.9,77.932,77.873,77.877,278120000.0
2007-12-14 00:15:00,77.9,77.91,77.86,77.876,242590000.0
2007-12-14 00:20:00,77.877,77.919,77.868,77.89,228020000.0
2007-12-14 00:25:00,77.88,77.901,77.859,77.861,214190000.0
2007-12-14 00:30:00,77.873,77.889,77.865,77.878,55690000.0
2007-12-14 00:35:00,77.893,77.898,77.859,77.89,92110000.0
2007-12-14 00:40:00,77.869,77.896,77.868,77.885,385420000.0
2007-12-14 00:45:00,77.914,77.918,77.872,77.909,349650000.0
2007-12-14 00:50:00,77.917,77.934,77.874,77.875,107430000.0
2007-12-14 00:55:00,77.879,77.923,77.851,77.858,405320000.0
2007-12-14 01:00:00,77.88,77.88,77.799,77.817,522390000.0
2007-12-14 01:05:00,77.842,77.925,77.842,77.881,323240000.0
2007-12-14 01:10:00,77.87,77.912,77.87,77.885,298340000.0
2007-12-14 01:15:00,77.925,77.925,77.889,77.899,180550000.0
2007-12-14 01:20:00,77.908,77.921,77.859,77.877,265460000.0
2007-12-14 01:25:00,77.862,77.897,77.849,77.858,350360000.0
2007-12-14 01:30:00,77.888,77.892,77.859,77.862,262620000.0
2007-12-14 01:35:00,77.884,77.884,77.824,77.833,313000000.0
2007-12-14 01:40:00,77.838,77.864,77.821,77.837,402910000.0
2007-12-14 01:45:00,77.879,77.904,77.827,77.863,465730000.0
2007-12-14 01:50:00,77.892,77.981,77.876,77.957,566410000.0
2007-12-14 01:55:00,77.951,77.967,77.879,77.879,423450000.0
2007-12-14 02:00:00,77.896,77.93,77.873,77.886,431020000.0
2007-12-14 02:05:00,77.895,77.933,77.887,77.901,450780000.0
2007-12-14 02:10:00,77.905,77.953,77.902,77.941,595410000.0
2007-12-14 02:15:00,77.98,77.98,77.922,77.934,378110000.0
2007-12-14 02:20:00,77.944,77.986,77.939,77.953,285400000.0
2007-12-14 02:25:00,77.94,77.985,77.934,77.942,522740000.0
2007-12-14 02:30:00,77.98,77.99,77.927,77.929,523610000.0
2007-12-14 02:35:00,77.912,77.916,77.876,77.877,245230000.0
2007-12-14 02:40:00,77.87,77.913,77.861,77.868,488340000.0
2007-12-14 02:45:00,77.89,77.89,77.838,77.859,432030000.0
2007-12-14 02:50:00,77.866,77.936,77.85,77.936,238770000.0
2007-12-14 02:55:00,77.932,77.936,77.885,77.888,352530000.0
2007-12-14 03:00:00,77.917,77.917,77.877,77.902,249180000.0
2007-12-14 03:05:00,77.896,77.968,77.876,77.964,202970000.0
2007-12-14 03:10:00,77.974,78.011,77.969,78.005,395410000.0
2007-12-14 03:15:00,78.022,78.022,77.913,77.921,405210000.0
2007-12-14 03:20:00,77.927,77.968,77.911,77.962,401830000.0
2007-12-14 03:25:00,77.931,77.99,77.931,77.963,401380000.0
2007-12-14 03:30:00,77.989,77.989,77.944,77.954,354940000.0
2007-12-14 03:35:00,77.947,77.984,77.947,77.959,264110000.0
2007-12-14 03:40:00,77.967,78.021,77.96,78.001,598490000.0
2007-12-14 03:45:00,78.024,78.024,77.965,77.979,594360000.0
2007-12-14 03:50:00,77.989,78.029,77.988,78.001,557340000.0
2007-12-14 03:55:00,77.99,78.025,77.989,77.998,217010000.0
2007-12-14 04:00:00,78.013,78.023,77.978,78.021,84580000.0
2007-12-14 04:05:00,77.985,78.008,77.937,77.958,548820000.0
2007-12-14 04:10:00,77.948,77.973,77.929,77.966,359770000.0
2007-12-14 04:15:00,77.996,77.996,77.945,77.946,384550000.0
2007-12-14 04:20:00,77.944,77.97,77.929,77.933,442230000.0
2007-12-14 04:25:00,77.94,77.967,77.847,77.891,297790000.0
2007-12-14 04:30:00,77.905,77.906,77.791,77.834,539380000.0
2007-12-14 04:35:00,77.845,77.872,77.811,77.82,582280000.0
2007-12-14 04:40:00,77.82,77.832,77.784,77.793,571630000.0
2007-12-14 04:45:00,77.823,77.823,77.779,77.779,480630000.0
2007-12-14 04:50:00,77.814,77.814,77.781,77.802,137840000.0
2007-12-14 04:55:00,77.824,77.827,77.798,77.827,310510000.0
2007-12-14 05:00:00,77.845,77.867,77.821,77.828,541840000.0
2007-12-14 05:05:00,77.837,77.869,77.819,77.83,527140000.0
2007-12-14 05:10:00,77.82,77.834,77.789,77.796,596770000.0
2007-12-14 05:15:00,77.833,77.834,77.79,77.797,137880000.0
2007-12-14 05:20:00,77.806,77.853,77.794,77.818,355300000.0
2007-12-14 05:25:00,77.807,77.843,77.792,77.797,644700000.0
2007-12-14 05:30:00,77.832,77.86,77.81,77.819,385520000.0
2007-12-14 05:35:00,77.817,77.842,77.795,77.808,500290000.0
2007-12-14 05:40:00,77.798,77.817,77.782,77.787,580490000.0
2007-12-14 05:45:00,77.77,77.832,77.77,77.789,547310000.0
2007-12-14 05:50:00,77.799,77.837,77.774,77.787,371070000.0
2007-12-14 05:55:00,77.77,77.802,77.763,77.769,238760000.0
2007-12-14 06:00:00,77.803,77.803,77.728,77.729,329390000.0
2007-12-14 06:05:00,77.74,77.758,77.714,77.719,337310000.0
2007-12-14 06:10:00,77.71,77.754,77.71,77.744,291240000.0
2007-12-14 06:15:00,77.772,77.772,77.733,77.747,376320000.0
2007-12-14 06:20:00,77.741,77.782,77.74,77.766,287590000.0
2007-12-14 06:25:00,77.761,77.793,77.751,77.761,282650000.0
2007-12-14 06:30:00,77.792,77.794,77.753,77.76,511060000.0
2007-12-14 06:35:00,77.767,77.793,77.741,77.771,561210000.0
2007-12-14 06:40:00,77.758,77.769,77.738,77.747,526510000.0
2007-12-14 06:45:00,77.786,77.786,77.725,77.739,449200000.0
2007-12-14 06:50:00,77.744,77.764,77.721,77.754,314580000.0
2007-12-14 06:55:00,77.738,77.782,77.738,77.764,472650000.0
2007-12-14 07:00:00,77.792,77.812,77.756,77.786,360900000.0
2007-12-14 07:05:00,77.771,77.813,77.766,77.773,578350000.0
2007-12-14 07:10:00,77.76,77.81,77.76,77.793,470730000.0
2007-12-14 07:15:00,77.805,77.832,77.786,77.792,442000000.0
2007-12-14 07:20:00,77.798,77.833,77.775,77.81,564130000.0
2007-12-14 07:25:00,77.818,77.818,77.782,77.786,222590000.0
2007-12-14 07:30:00,77.813,77.817,77.791,77.81,187860000.0
2007-12-14 07:35:00,77.816,77.883,77.814,77.842,411340000.0
2007-12-14 07:40:00,77.85,77.85,77.804,77.825,123690000.0
2007-12-14 07:45:00,77.805,77.854,77.781,77.795,455810000.0
2007-12-14 07:50:00,77.831,77.831,77.789,77.804,295230000.0
2007-12-14 07:55:00,77.791,77.823,77.783,77.814,235420000.0
2007-12-14 08:00:00,77.83,77.83,77.773,77.792,403660000.0
2007-12-14 08:05:00,77.807,77.845,77.794,77.801,246310000.0
2007-12-14 08:10:00,77.801,77.845,77.801,77.825,318560000.0
2007-12-14 08:15:00,77.854,77.854,77.764,77.813,383860000.0
2007-12-14 08:20:00,77.791,77.84,77.782,77.814,472040000.0
2007-12-14 08:25:00,77.807,77.833,77.792,77.824,559490000.0
2007-12-14 08:30:00,77.85,77.85,77.801,77.801,242640000.0
2007-12-14 08:35:00,77.792,77.852,77.792,77.804,585070000.0
2007-12-14 08:40:00,77.817,77.846,77.789,77.816,391010000.0
2007-12-14 08:45:00,77.849,77.849,77.78,77.789,264400000.0
2007-12-14 08:50:00,77.772,77.857,77.769,77.852,343090000.0
2007-12-14 08:55:00,77.81,77.843,77.81,77.814,250410000.0
2007-12-14 09:00:00,77.851,77.851,77.783,77.812,356150000.0
2007-12-14 09:05:00,77.789,77.833,77.779,77.803,338020000.0
2007-12-14 09:10:00,77.787,77.812,77.765,77.796,453720000.0
2007-12-14 09:15:00,77.812,77.822,77.783,77.8,183860000.0
2007-12-14 09:20:00,77.806,77.853,77.799,77.828,351920000.0
2007-12-14 09:25:00,77.848,77.88,77.824,77.856,600670000.0
2007-12-14 09:30:00,77.872,77.875,77.839,77.847,377970000.0
2007-12-14 09:35:00,77.852,77.908,77.848,77.891,383830000.0
2007-12-14 09:40:00,77.871,77.894,77.818,77.821,399020000.0
2007-12-14 09:45:00,77.862,77.889,77.815,77.836,374280000.0
2007-12-14 09:50:00,77.806,77.848,77.779,77.81,345380000.0
2007-12-14 09:55:00,77.8,77.851,77.792,77.8,387340000.0
2007-12-14 10:00:00,77.81,77.856,77.806,77.822,182330000.0
2007-12-14 10:05:00,77.835,77.872,77.809,77.843,465930000.0
2007-12-14 10:10:00,77.832,77.846,77.732,77.754,539400000.0
2007-12-14 10:15:00,77.782,77.791,77.752,77.791,512070000.0
2007-12-14 10:20:00,77.817,77.834,77.785,77.808,483110000.0
2007-12-14 10:25:00,77.796,77.832,77.774,77.798,216860000.0
2007-12-14 10:30:00,77.836,77.836,77.791,77.835,237310000.0
2007-12-14 10:35:00,77.832,77.864,77.781,77.786,276830000.0
2007-12-14 10:40:00,77.787,77.865,77.787,77.833,294780000.0
2007-12-14 10:45:00,77.859,77.859,77.821,77.828,300850000.0
2007-12-14 10:50:00,77.807,77.842,77.798,77.824,390490000.0
2007-12-14 10:55:00,77.824,77.883,77.821,77.857,446320000.0
2007-12-14 11:00:00,77.87,77.936,77.847,77.863,448580000.0
2007-12-14 11:05:00,77.859,77.894,77.855,77.879,375530000.0
2007-12-14 11:10:00,77.896,77.91,77.861,77.9,413430000.0
2007-12-14 11:15:00,77.935,77.935,77.862,77.904,472690000.0
2007-12-14 11:20:00,77.896,77.918,77.847,77.864,274610000.0
2007-12-14 11:25:00,77.85,77.902,77.85,77.858,416420000.0
2007-12-14 11:30:00,77.912,77.95,77.877,77.94,336970000.0
2007-12-14 11:35:00,77.933,77.96,77.909,77.948,296300000.0
2007-12-14 11:40:00,77.951,77.955,77.926,77.937,225480000.0
2007-12-14 11:45:00,77.965,77.992,77.933,77.972,319730000.0
2007-12-14 11:50:00,77.954,77.976,77.908,77.924,251780000.0
2007-12-14 11:55:00,77.921,77.944,77.914,77.944,459440000.0
2007-12-14 12:00:00,77.962,77.962,77.891,77.9,362860000.0
2007-12-14 12:05:00,77.908,77.927,77.894,77.899,204170000.0
2007-12-14 12:10:00,77.892,77.914,77.88,77.899,470450000.0
2007-12-14 12:15:00,77.921,77.943,77.891,77.908,557670000.0
2007-12-14 12:20:00,77.911,77.92,77.88,77.896,336110000.0
2007-12-14 12:25:00,77.898,77.945,77.883,77.932,484660000.0
2007-12-14 12:30:00,77.943,77.962,77.919,77.929,344650000.0
2007-12-14 12:35:00,77.914,77.954,77.913,77.946,371350000.0
2007-12-14 12:40:00,77.939,78.014,77.932,78.006,392210000.0
2007-12-14 12:45:00,78.023,78.023,77.982,77.987,298630000.0
2007-12-14 12:50:00,78.004,78.102,77.984,78.079,374040000.0
2007-12-14 12:55:00,78.055,78.132,78.042,78.042,512190000.0
2007-12-14 13:00:00,78.05,78.075,77.876,77.897,496120000.0
2007-12-14 13:05:00,77.91,77.98,77.906,77.954,503940000.0
2007-12-14 13:10:00,77.953,78.003,77.916,77.988,441410000.0
2007-12-14 13:15:00,78.002,78.002,77.941,77.941,403460000.0
2007-12-14 13:20:00,77.945,77.989,77.935,77.96,318280000.0
2007-12-14 13:25:00,77.963,77.99,77.939,77.983,467030000.0
2007-12-14 13:30:00,78.006,78.029,77.92,78.025,233150000.0
2007-12-14 13:35:00,78.019,78.072,77.994,77.994,332560000.0
2007-12-14 13:40:00,77.984,78.011,77.893,77.909,429890000.0
2007-12-14 13:45:00,77.943,77.943,77.827,77.898,250940000.0
2007-12-14 13:50:00,77.899,77.973,77.894,77.973,456170000.0
2007-12-14 13:55:00,77.952,77.972,77.845,77.867,518790000.0
2007-12-14 14:00:00,77.852,77.937,77.852,77.915,517530000.0
2007-12-14 14:05:00,77.914,77.983,77.914,77.935,583760000.0
2007-12-14 14:10:00,77.923,77.923,77.881,77.908,269000000.0
2007-12-14 14:15:00,77.945,77.945,77.87,77.937,392330000.0
2007-12-14 14:20:00,77.954,77.954,77.914,77.914,464150000.0
2007-12-14 14:25:00,77.902,77.96,77.902,77.923,456360000.0
2007-12-14 14:30:00,77.937,77.999,77.937,77.969,602580000.0
2007-12-14 14:35:00,77.98,78.026,77.972,78.001,367530000.0
2007-12-14 14:40:00,78.015,78.077,78.002,78.073,289940000.0
2007-12-14 14:45:00,78.091,78.163,78.08,78.122,421710000.0
2007-12-14 14:50:00,78.13,78.152,78.055,78.08,301870000.0
2007-12-14 14:55:00,78.084,78.132,78.058,78.132,374300000.0
2007-12-14 15:00:00,78.123,78.157,78.102,78.102,593740000.0
2007-12-14 15:05:00,78.104,78.126,78.053,78.095,444570000.0
2007-12-14 15:10:00,78.095,78.108,78.05,78.079,587720000.0
2007-12-14 15:15:00,78.106,78.121,78.061,78.075,324470000.0
2007-12-14 15:20:00,78.053,78.091,78.022,78.091,301190000.0
2007-12-14 15:25:00,78.106,78.111,78.072,78.088,220640000.0
2007-12-14 15:30:00,78.12,78.187,78.064,78.116,310920000.0
2007-12-14 15:35:00,78.124,78.129,78.0,78.063,385440000.0
2007-12-14 15:40:00,78.063,78.076,78.003,78.056,203260000.0
2007-12-14 15:45:00,78.075,78.101,78.027,78.081,243850000.0
2007-12-14 15:50:00,78.094,78.094,78.044,78.055,282200000.0
2007-12-14 15:55:00,78.037,78.047,77.993,78.013,307040000.0
2007-12-14 16:00:00,78.023,78.04,77.886,77.933,317700000.0
2007-12-14 16:05:00,77.883,77.899,77.815,77.86,404210000.0
2007-12-14 16:10:00,77.871,77.871,77.811,77.847,453340000.0
2007-12-14 16:15:00,77.846,77.952,77.846,77.899,449870000.0
2007-12-14 16:20:00,77.911,77.919,77.843,77.872,388760000.0
2007-12-14 16:25:00,77.86,77.918,77.851,77.871,423360000.0
2007-12-14 16:30:00,77.877,77.944,77.836,77.944,511460000.0
2007-12-14 16:35:00,77.925,77.94,77.873,77.887,285620000.0
2007-12-14 16:40:00,77.907,77.927,77.872,77.918,424640000.0
2007-12-14 16:45:00,77.919,77.953,77.867,77.897,329020000.0
2007-12-14 16:50:00,77.886,77.91,77.834,77.848,295560000.0
2007-12-14 16:55:00,77.848,77.908,77.837,77.865,442600000.0
2007-12-14 17:00:00,77.892,77.978,77.886,77.961,307980000.0
2007-12-14 17:05:00,77.951,77.974,77.91,77.954,278220000.0
2007-12-14 17:10:00,77.973,77.996,77.953,77.969,471700000.0
2007-12-14 17:15:00,77.985,78.075,77.948,77.993,372640000.0
2007-12-14 17:20:00,77.98,78.005,77.867,77.878,206790000.0
2007-12-14 17:25:00,77.87,77.924,77.855,77.91,479710000.0
2007-12-14 17:30:00,77.9,77.928,77.864,77.901,567760000.0
2007-12-14 17:35:00,77.899,77.944,77.895,77.908,334640000.0
2007-12-14 17:40:00,77.897,78.053,77.896,78.036,491150000.0
2007-12-14 17:45:00,78.06,78.104,78.001,78.044,369230000.0
2007-12-14 17:50:00,78.05,78.1,78.046,78.078,379700000.0
2007-12-14 17:55:00,78.091,78.119,78.056,78.094,403900000.0
2007-12-14 18:00:00,78.089,78.121,78.07,78.078,296240000.0
2007-12-14 18:05:00,78.086,78.109,78.022,78.039,368780000.0
2007-12-14 18:10:00,78.013,78.053,78.002,78.026,488340000.0
2007-12-14 18:15:00,78.054,78.065,78.012,78.058,508780000.0
2007-12-14 18:20:00,78.076,78.092,78.025,78.03,518400000.0
2007-12-14 18:25:00,78.012,78.083,78.012,78.019,433520000.0
2007-12-14 18:30:00,78.028,78.071,78.018,78.058,335020000.0
2007-12-14 18:35:00,78.055,78.093,78.048,78.067,484070000.0
2007-12-14 18:40:00,78.06,78.15,78.057,78.122,532130000.0
2007-12-14 18:45:00,78.146,78.158,78.101,78.128,542270000.0
2007-12-14 18:50:00,78.118,78.132,78.085,78.098,423490000.0
2007-12-14 18:55:00,78.102,78.103,78.067,78.078,421830000.0
2007-12-14 19:00:00,78.079,78.156,78.079,78.134,518410000.0
2007-12-14 19:05:00,78.131,78.198,78.131,78.193,563020000.0
2007-12-14 19:10:00,78.203,78.244,78.191,78.22,309880000.0
2007-12-14 19:15:00,78.244,78.244,78.21,78.227,461790000.0
2007-12-14 19:20:00,78.211,78.247,78.197,78.239,417730000.0
2007-12-14 19:25:00,78.199,78.211,78.133,78.147,391520000.0
2007-12-14 19:30:00,78.165,78.165,78.081,78.102,494240000.0
2007-12-14 19:35:00,78.098,78.109,78.068,78.08,226100000.0
2007-12-14 19:40:00,78.088,78.111,78.057,78.062,319830000.0
2007-12-14 19:45:00,78.084,78.103,78.047,78.07,540660000.0
2007-12-14 19:50:00,78.062,78.138,78.062,78.108,536600000.0
2007-12-14 19:55:00,78.101,78.162,78.076,78.096,486940000.0
2007-12-14 20:00:00,78.09,78.131,78.056,78.077,454940000.0
2007-12-14 20:05:00,78.065,78.089,78.053,78.07,481580000.0
2007-12-14 20:10:00,78.048,78.11,78.048,78.056,360440000.0
2007-12-14 20:15:00,78.11,78.11,78.021,78.028,507700000.0
2007-12-14 20:20:00,78.042,78.082,78.042,78.062,367990000.0
2007-12-14 20:25:00,78.069,78.125,78.069,78.119,387770000.0
2007-12-14 20:30:00,78.134,78.142,78.107,78.126,391780000.0
2007-12-14 20:35:00,78.119,78.14,78.085,78.135,322620000.0
2007-12-14 20:40:00,78.133,78.213,78.133,78.183,363080000.0
2007-12-14 20:45:00,78.197,78.197,78.121,78.145,499100000.0
2007-12-14 20:50:00,78.172,78.19,78.123,78.126,266700000.0
2007-12-14 20:55:00,78.127,78.134,78.074,78.095,600000000.0
2007-12-14 21:00:00,78.135,78.135,78.074,78.1,484610000.0
2007-12-14 21:05:00,78.079,78.1,78.044,78.073,520730000.0
2007-12-14 21:10:00,78.087,78.13,78.069,78.071,569550000.0
2007-12-14 21:15:00,78.092,78.112,78.066,78.095,494300000.0
2007-12-14 21:20:00,78.069,78.107,78.069,78.084,418370000.0
2007-12-14 21:25:00,78.079,78.104,78.071,78.071,266330000.0
2007-12-14 21:30:00,78.103,78.131,78.072,78.095,409830000.0
2007-12-14 21:35:00,78.085,78.088,78.048,78.077,421800000.0
2007-12-14 21:40:00,78.057,78.094,78.051,78.065,359950000.0
2007-12-14 21:45:00,78.088,78.088,78.041,78.07,413340000.0
2007-12-14 21:50:00,78.047,78.082,78.02,78.077,562430000.0
2007-12-14 21:55:00,78.069,78.086,78.045,78.077,419280000.0
2007-12-14 22:00:00,78.071,78.102,78.021,78.021,334580000.0
2007-12-14 22:05:00,78.035,78.076,78.035,78.067,255130000.0
2007-12-14 22:10:00,78.073,78.073,78.046,78.05,61450000.0
2007-12-14 22:15:00,78.081,78.09,78.027,78.027,301650000.0
2007-12-14 22:20:00,78.019,78.081,78.018,78.07,329550000.0
2007-12-14 22:25:00,78.024,78.063,78.021,78.035,251980000.0
2007-12-14 22:30:00,78.063,78.082,78.029,78.073,276540000.0
2007-12-14 22:35:00,78.093,78.144,78.093,78.113,344280000.0
2007-12-14 22:40:00,78.1,78.102,78.07,78.088,256820000.0
2007-12-14 22:45:00,78.114,78.114,78.065,78.067,128280000.0
2007-12-14 22:50:00,78.056,78.106,78.052,78.069,237090000.0
2007-12-14 22:55:00,78.061,78.103,78.055,78.064,251320000.0
2007-12-14 23:00:00,78.114,78.114,78.057,78.073,272250000.0
2007-12-14 23:05:00,78.066,78.102,78.05,78.074,394150000.0
2007-12-14 23:10:00,78.076,78.107,78.065,78.079,186980000.0
2007-12-14 23:15:00,78.112,78.112,78.039,78.047,239560000.0
2007-12-14 23:20:00,78.039,78.065,78.027,78.03,230280000.0
2007-12-14 23:25:00,78.011,78.024,77.986,77.996,195570000.0
2007-12-14 23:30:00,78.028,78.055,78.006,78.015,85120000.0
2007-12-14 23:35:00,78.001,78.019,77.976,78.007,286300000.0
2007-12-14 23:40:00,78.026,78.026,77.951,77.951,281710000.0
2007-12-14 23:45:00,77.992,77.996,77.949,77.956,442360000.0
2007-12-14 23:50:00,77.947,78.0,77.94,77.99,359340000.0
2007-12-14 23:55:00,78.001,78.001,77.961,77.966,169420000.0
2007-12-17 02:00:00,78.08,78.092,77.995,78.009,501640000.0
2007-12-17 02:05:00,77.988,78.023,77.946,77.953,575380000.0
2007-12-17 02:10:00,77.941,77.986,77.939,77.966,427570000.0
2007-12-17 02:15:00,77.989,78.002,77.93,77.981,484320000.0
2007-12-17 02:20:00,77.973,77.997,77.95,77.954,363560000.0
2007-12-17 02:25:00,77.96,77.976,77.942,77.958,284100000.0
2007-12-17 02:30:00,77.973,77.997,77.96,77.981,349130000.0
2007-12-17 02:35:00,77.986,78.029,77.982,78.005,329230000.0
2007-12-17 02:40:00,78.008,78.039,77.999,78.009,243950000.0
2007-12-17 02:45:00,78.047,78.047,78.0,78.001,467370000.0
2007-12-17 02:50:00,77.994,78.102,77.994,78.102,324510000.0
2007-12-17 02:55:00,78.091,78.098,78.063,78.079,543220000.0
2007-12-17 03:00:00,78.109,78.109,78.017,78.021,473450000.0
2007-12-17 03:05:00,78.006,78.034,77.99,78.011,204720000.0
2007-12-17 03:10:00,77.997,78.024,77.98,77.98,376190000.0
2007-12-17 03:15:00,78.01,78.019,77.986,77.992,439920000.0
2007-12-17 03:20:00,77.994,78.022,77.981,78.017,196270000.0
2007-12-17 03:25:00,78.003,78.013,77.961,77.962,209410000.0
2007-12-17 03:30:00,77.991,77.991,77.927,77.927,438570000.0
2007-12-17 03:35:00,77.914,77.938,77.898,77.905,290110000.0
2007-12-17 03:40:00,77.873,77.894,77.823,77.848,317790000.0
2007-12-17 03:45:00,77.873,77.873,77.803,77.821,409880000.0
2007-12-17 03:50:00,77.827,77.885,77.819,77.878,263920000.0
2007-12-17 03:55:00,77.884,77.887,77.863,77.863,479200000.0
2007-12-17 04:00:00,77.879,77.898,77.867,77.895,387440000.0
2007-12-17 04:05:00,77.873,77.888,77.851,77.852,368520000.0
2007-12-17 04:10:00,77.872,77.921,77.872,77.895,424470000.0
2007-12-17 04:15:00,77.921,77.945,77.887,77.91,434460000.0
2007-12-17 04:20:00,77.906,77.921,77.885,77.915,368870000.0
2007-12-17 04:25:00,77.89,77.928,77.89,77.913,147370000.0
2007-12-17 04:30:00,77.92,77.92,77.854,77.881,201640000.0
2007-12-17 04:35:00,77.876,77.892,77.845,77.845,271320000.0
2007-12-17 04:40:00,77.838,77.862,77.803,77.832,241420000.0
2007-12-17 04:45:00,77.848,77.861,77.811,77.858,202780000.0
2007-12-17 04:50:00,77.833,77.858,77.806,77.815,380790000.0
2007-12-17 04:55:00,77.805,77.839,77.787,77.823,314260000.0
2007-12-17 05:00:00,77.831,77.833,77.802,77.822,324500000.0
2007-12-17 05:05:00,77.806,77.835,77.801,77.826,235270000.0
2007-12-17 05:10:00,77.83,77.83,77.796,77.798,192270000.0
2007-12-17 05:15:00,77.83,77.846,77.814,77.83,256920000.0
2007-12-17 05:20:00,77.808,77.837,77.805,77.832,330560000.0
2007-12-17 05:25:00,77.791,77.819,77.778,77.78,319820000.0
2007-12-17 05:30:00,77.802,77.802,77.749,77.788,299780000.0
2007-12-17 05:35:00,77.771,77.79,77.749,77.79,428300000.0
2007-12-17 05:40:00,77.782,77.811,77.766,77.788,451420000.0
2007-12-17 05:45:00,77.797,77.825,77.776,77.808,445550000.0
2007-12-17 05:50:00,77.821,77.852,77.821,77.833,452150000.0
2007-12-17 05:55:00,77.823,77.835,77.791,77.818,314950000.0
2007-12-17 06:00:00,77.82,77.824,77.788,77.796,439270000.0
2007-12-17 06:05:00,77.811,77.827,77.803,77.812,546940000.0
2007-12-17 06:10:00,77.821,77.831,77.795,77.807,421030000.0
2007-12-17 06:15:00,77.826,77.83,77.765,77.789,420810000.0
2007-12-17 06:20:00,77.763,77.816,77.762,77.811,418560000.0
2007-12-17 06:25:00,77.803,77.816,77.78,77.797,423370000.0
2007-12-17 06:30:00,77.817,77.829,77.794,77.806,355330000.0
2007-12-17 06:35:00,77.812,77.814,77.772,77.795,403120000.0
2007-12-17 06:40:00,77.768,77.789,77.743,77.743,498200000.0
2007-12-17 06:45:00,77.775,77.781,77.721,77.723,578040000.0
2007-12-17 06:50:00,77.716,77.772,77.71,77.751,620050000.0
2007-12-17 06:55:00,77.737,77.786,77.736,77.767,503910000.0
2007-12-17 07:00:00,77.772,77.772,77.715,77.727,581440000.0
2007-12-17 07:05:00,77.717,77.739,77.693,77.718,352970000.0
2007-12-17 07:10:00,77.707,77.736,77.689,77.717,503280000.0
2007-12-17 07:15:00,77.743,77.743,77.697,77.722,372640000.0
2007-12-17 07:20:00,77.692,77.719,77.692,77.709,415280000.0
2007-12-17 07:25:00,77.699,77.743,77.683,77.734,382130000.0
2007-12-17 07:30:00,77.744,77.773,77.712,77.723,487900000.0
2007-12-17 07:35:00,77.699,77.745,77.693,77.735,380130000.0
2007-12-17 07:40:00,77.725,77.745,77.693,77.708,492450000.0
2007-12-17 07:45:00,77.685,77.747,77.685,77.708,329260000.0
2007-12-17 07:50:00,77.721,77.765,77.7,77.756,475110000.0
2007-12-17 07:55:00,77.746,77.817,77.746,77.817,431340000.0
2007-12-17 08:00:00,77.827,77.827,77.755,77.8,487930000.0
2007-12-17 08:05:00,77.794,77.808,77.745,77.745,512940000.0
2007-12-17 08:10:00,77.735,77.77,77.712,77.724,502040000.0
2007-12-17 08:15:00,77.733,77.756,77.695,77.742,312600000.0
2007-12-17 08:20:00,77.755,77.758,77.718,77.73,205210000.0
2007-12-17 08:25:00,77.723,77.771,77.709,77.732,528420000.0
2007-12-17 08:30:00,77.743,77.789,77.731,77.77,550160000.0
2007-12-17 08:35:00,77.767,77.799,77.736,77.736,566180000.0
2007-12-17 08:40:00,77.739,77.773,77.728,77.728,479630000.0
2007-12-17 08:45:00,77.786,77.789,77.68,77.699,309020000.0
2007-12-17 08:50:00,77.68,77.727,77.665,77.705,635080000.0
2007-12-17 08:55:00,77.671,77.711,77.661,77.697,560320000.0
2007-12-17 09:00:00,77.711,77.74,77.696,77.719,441050000.0
2007-12-17 09:05:00,77.703,77.707,77.665,77.681,450930000.0
2007-12-17 09:10:00,77.658,77.713,77.632,77.644,561960000.0
2007-12-17 09:15:00,77.639,77.662,77.604,77.607,553330000.0
2007-12-17 09:20:00,77.605,77.648,77.602,77.632,516050000.0
2007-12-17 09:25:00,77.659,77.671,77.619,77.627,363470000.0
2007-12-17 09:30:00,77.654,77.662,77.618,77.637,421130000.0
2007-12-17 09:35:00,77.649,77.684,77.622,77.675,514280000.0
2007-12-17 09:40:00,77.674,77.674,77.611,77.635,502820000.0
2007-12-17 09:45:00,77.64,77.659,77.617,77.623,490180000.0
2007-12-17 09:50:00,77.622,77.649,77.512,77.521,376980000.0
2007-12-17 09:55:00,77.521,77.579,77.505,77.541,283010000.0
2007-12-17 10:00:00,77.529,77.59,77.511,77.589,392410000.0
2007-12-17 10:05:00,77.595,77.69,77.587,77.637,360200000.0
2007-12-17 10:10:00,77.601,77.612,77.536,77.58,350830000.0
2007-12-17 10:15:00,77.585,77.591,77.555,77.568,445450000.0
2007-12-17 10:20:00,77.575,77.611,77.553,77.579,321810000.0
2007-12-17 10:25:00,77.555,77.639,77.547,77.598,528310000.0
2007-12-17 10:30:00,77.614,77.625,77.525,77.573,489920000.0
2007-12-17 10:35:00,77.584,77.632,77.549,77.614,201270000.0
2007-12-17 10:40:00,77.621,77.639,77.598,77.607,370640000.0
2007-12-17 10:45:00,77.622,77.626,77.58,77.621,455580000.0
2007-12-17 10:50:00,77.622,77.641,77.574,77.61,252050000.0
2007-12-17 10:55:00,77.586,77.628,77.574,77.592,304990000.0
2007-12-17 11:00:00,77.591,77.655,77.579,77.605,457000000.0
2007-12-17 11:05:00,77.608,77.656,77.572,77.594,307630000.0
2007-12-17 11:10:00,77.584,77.61,77.555,77.579,336790000.0
2007-12-17 11:15:00,77.575,77.602,77.567,77.58,428060000.0
2007-12-17 11:20:00,77.572,77.609,77.567,77.573,266290000.0
2007-12-17 11:25:00,77.559,77.59,77.546,77.584,508560000.0
2007-12-17 11:30:00,77.559,77.618,77.555,77.585,393190000.0
2007-12-17 11:35:00,77.594,77.641,77.574,77.625,382990000.0
2007-12-17 11:40:00,77.639,77.688,77.615,77.629,459790000.0
2007-12-17 11:45:00,77.64,77.668,77.613,77.653,448630000.0
2007-12-17 11:50:00,77.649,77.695,77.622,77.643,406280000.0
2007-12-17 11:55:00,77.61,77.642,77.586,77.635,302690000.0
2007-12-17 12:00:00,77.658,77.669,77.58,77.614,288840000.0
2007-12-17 12:05:00,77.59,77.631,77.575,77.596,279920000.0
2007-12-17 12:10:00,77.607,77.67,77.599,77.63,238850000.0
2007-12-17 12:15:00,77.648,77.699,77.645,77.684,190100000.0
2007-12-17 12:20:00,77.678,77.698,77.656,77.674,381560000.0
2007-12-17 12:25:00,77.662,77.689,77.633,77.642,312480000.0
2007-12-17 12:30:00,77.657,77.663,77.574,77.578,316730000.0
2007-12-17 12:35:00,77.601,77.678,77.586,77.648,278950000.0
2007-12-17 12:40:00,77.639,77.643,77.611,77.619,338710000.0
2007-12-17 12:45:00,77.632,77.646,77.599,77.599,572770000.0
2007-12-17 12:50:00,77.612,77.639,77.603,77.631,435010000.0
2007-12-17 12:55:00,77.615,77.639,77.585,77.603,573760000.0
2007-12-17 13:00:00,77.603,77.655,77.598,77.655,373010000.0
2007-12-17 13:05:00,77.64,77.646,77.613,77.646,298900000.0
2007-12-17 13:10:00,77.623,77.631,77.558,77.578,419560000.0
2007-12-17 13:15:00,77.579,77.594,77.546,77.577,271660000.0
2007-12-17 13:20:00,77.569,77.585,77.545,77.555,342930000.0
2007-12-17 13:25:00,77.557,77.572,77.54,77.57,628080000.0
2007-12-17 13:30:00,77.565,77.619,77.531,77.619,476420000.0
2007-12-17 13:35:00,77.623,77.675,77.609,77.643,597520000.0
2007-12-17 13:40:00,77.632,77.659,77.618,77.64,387790000.0
2007-12-17 13:45:00,77.631,77.688,77.628,77.682,255900000.0
2007-12-17 13:50:00,77.665,77.743,77.656,77.735,575250000.0
2007-12-17 13:55:00,77.718,77.722,77.664,77.686,511090000.0
2007-12-17 14:00:00,77.683,77.732,77.678,77.692,525860000.0
2007-12-17 14:05:00,77.692,77.73,77.672,77.676,454600000.0
2007-12-17 14:10:00,77.681,77.714,77.668,77.671,260960000.0
2007-12-17 14:15:00,77.703,77.72,77.671,77.72,429940000.0
2007-12-17 14:20:00,77.697,77.727,77.682,77.71,334390000.0
2007-12-17 14:25:00,77.688,77.688,77.647,77.647,235810000.0
2007-12-17 14:30:00,77.665,77.73,77.656,77.694,644950000.0
2007-12-17 14:35:00,77.681,77.72,77.678,77.698,375710000.0
2007-12-17 14:40:00,77.689,77.717,77.657,77.679,453700000.0
2007-12-17 14:45:00,77.683,77.695,77.633,77.66,412170000.0
2007-12-17 14:50:00,77.641,77.672,77.624,77.658,498100000.0
2007-12-17 14:55:00,77.665,77.666,77.621,77.632,493700000.0
2007-12-17 15:00:00,77.672,77.672,77.576,77.576,485340000.0
2007-12-17 15:05:00,77.582,77.623,77.547,77.551,380910000.0
2007-12-17 15:10:00,77.565,77.613,77.556,77.58,282310000.0
2007-12-17 15:15:00,77.578,77.612,77.561,77.612,383590000.0
2007-12-17 15:20:00,77.613,77.642,77.597,77.607,365490000.0
2007-12-17 15:25:00,77.579,77.615,77.576,77.599,351050000.0
2007-12-17 15:30:00,77.58,77.631,77.57,77.601,483390000.0
2007-12-17 15:35:00,77.6,77.648,77.599,77.637,326200000.0
2007-12-17 15:40:00,77.623,77.635,77.599,77.601,522030000.0
2007-12-17 15:45:00,77.642,77.642,77.511,77.561,484960000.0
2007-12-17 15:50:00,77.559,77.58,77.547,77.58,205720000.0
2007-12-17 15:55:00,77.574,77.598,77.539,77.556,352460000.0
2007-12-17 16:00:00,77.588,77.612,77.557,77.557,470820000.0
2007-12-17 16:05:00,77.565,77.583,77.523,77.544,257750000.0
2007-12-17 16:10:00,77.546,77.565,77.495,77.517,309740000.0
2007-12-17 16:15:00,77.529,77.546,77.494,77.506,436080000.0
2007-12-17 16:20:00,77.476,77.509,77.475,77.495,290270000.0
2007-12-17 16:25:00,77.486,77.512,77.45,77.48,334950000.0
2007-12-17 16:30:00,77.477,77.521,77.427,77.444,408440000.0
2007-12-17 16:35:00,77.412,77.464,77.403,77.443,276240000.0
2007-12-17 16:40:00,77.441,77.453,77.294,77.309,508830000.0
2007-12-17 16:45:00,77.296,77.325,77.262,77.287,392090000.0
2007-12-17 16:50:00,77.304,77.346,77.275,77.283,381440000.0
2007-12-17 16:55:00,77.276,77.319,77.264,77.288,446230000.0
2007-12-17 17:00:00,77.281,77.315,77.26,77.301,439470000.0
2007-12-17 17:05:00,77.309,77.309,77.237,77.244,386350000.0
2007-12-17 17:10:00,77.254,77.317,77.253,77.296,279620000.0
2007-12-17 17:15:00,77.293,77.349,77.276,77.306,293500000.0
2007-12-17 17:20:00,77.314,77.38,77.309,77.356,285850000.0
2007-12-17 17:25:00,77.37,77.372,77.299,77.3,243050000.0
2007-12-17 17:30:00,77.313,77.338,77.294,77.31,227510000.0
2007-12-17 17:35:00,77.301,77.326,77.272,77.3,477890000.0
2007-12-17 17:40:00,77.31,77.331,77.282,77.282,516060000.0
2007-12-17 17:45:00,77.286,77.332,77.286,77.287,524280000.0
2007-12-17 17:50:00,77.29,77.334,77.27,77.313,454190000.0
2007-12-17 17:55:00,77.302,77.334,77.286,77.303,272630000.0
2007-12-17 18:00:00,77.306,77.381,77.302,77.381,393880000.0
2007-12-17 18:05:00,77.362,77.375,77.323,77.355,340520000.0
2007-12-17 18:10:00,77.375,77.375,77.324,77.338,368160000.0
2007-12-17 18:15:00,77.351,77.375,77.326,77.35,390080000.0
2007-12-17 18:20:00,77.335,77.365,77.325,77.354,398030000.0
2007-12-17 18:25:00,77.338,77.362,77.333,77.353,391320000.0
2007-12-17 18:30:00,77.352,77.38,77.334,77.359,596940000.0
2007-12-17 18:35:00,77.356,77.373,77.325,77.351,351740000.0
2007-12-17 18:40:00,77.363,77.409,77.345,77.348,179150000.0
2007-12-17 18:45:00,77.351,77.353,77.301,77.304,465460000.0
2007-12-17 18:50:00,77.303,77.349,77.296,77.329,351710000.0
2007-12-17 18:55:00,77.344,77.366,77.337,77.355,341110000.0
2007-12-17 19:00:00,77.35,77.351,77.313,77.351,411310000.0
2007-12-17 19:05:00,77.323,77.405,77.323,77.37,319590000.0
2007-12-17 19:10:00,77.351,77.356,77.306,77.323,241580000.0
2007-12-17 19:15:00,77.332,77.332,77.284,77.304,505460000.0
2007-12-17 19:20:00,77.309,77.349,77.3,77.33,582470000.0
2007-12-17 19:25:00,77.321,77.351,77.303,77.346,324950000.0
2007-12-17 19:30:00,77.365,77.401,77.324,77.367,538100000.0
2007-12-17 19:35:00,77.391,77.411,77.356,77.38,505200000.0
2007-12-17 19:40:00,77.363,77.41,77.354,77.385,477360000.0
2007-12-17 19:45:00,77.361,77.413,77.336,77.378,427520000.0
2007-12-17 19:50:00,77.363,77.414,77.363,77.376,256420000.0
2007-12-17 19:55:00,77.386,77.445,77.372,77.442,414010000.0
2007-12-17 20:00:00,77.459,77.46,77.372,77.381,311930000.0
2007-12-17 20:05:00,77.368,77.418,77.358,77.392,351350000.0
2007-12-17 20:10:00,77.397,77.46,77.376,77.394,450260000.0
2007-12-17 20:15:00,77.402,77.402,77.334,77.34,338460000.0
2007-12-17 20:20:00,77.358,77.423,77.358,77.415,421800000.0
2007-12-17 20:25:00,77.437,77.438,77.404,77.426,221130000.0
2007-12-17 20:30:00,77.437,77.465,77.399,77.428,626230000.0
2007-12-17 20:35:00,77.431,77.488,77.426,77.48,561600000.0
2007-12-17 20:40:00,77.43,77.46,77.416,77.457,442670000.0
2007-12-17 20:45:00,77.462,77.462,77.401,77.408,481770000.0
2007-12-17 20:50:00,77.41,77.464,77.398,77.404,579560000.0
2007-12-17 20:55:00,77.406,77.45,77.397,77.412,376580000.0
2007-12-17 21:00:00,77.413,77.464,77.397,77.447,652860000.0
2007-12-17 21:05:00,77.454,77.468,77.396,77.41,328390000.0
2007-12-17 21:10:00,77.389,77.403,77.347,77.367,439250000.0
2007-12-17 21:15:00,77.383,77.426,77.351,77.374,508390000.0
2007-12-17 21:20:00,77.364,77.395,77.343,77.346,541210000.0
2007-12-17 21:25:00,77.356,77.409,77.356,77.384,479360000.0
2007-12-17 21:30:00,77.407,77.447,77.38,77.387,271840000.0
2007-12-17 21:35:00,77.402,77.428,77.352,77.369,353310000.0
2007-12-17 21:40:00,77.368,77.391,77.349,77.352,397430000.0
2007-12-17 21:45:00,77.377,77.39,77.354,77.369,375470000.0
2007-12-17 21:50:00,77.379,77.398,77.343,77.367,334850000.0
2007-12-17 21:55:00,77.351,77.374,77.322,77.326,407060000.0
2007-12-17 22:00:00,77.345,77.375,77.309,77.31,250080000.0
2007-12-17 22:05:00,77.319,77.341,77.308,77.322,364500000.0
2007-12-17 22:10:00,77.326,77.355,77.308,77.322,544550000.0
2007-12-17 22:15:00,77.351,77.361,77.314,77.316,562730000.0
2007-12-17 22:20:00,77.309,77.337,77.284,77.322,565000000.0
2007-12-17 22:25:00,77.279,77.309,77.271,77.271,362930000.0
2007-12-17 22:30:00,77.284,77.308,77.269,77.286,641080000.0
2007-12-17 22:35:00,77.275,77.369,77.275,77.356,482860000.0
2007-12-17 22:40:00,77.364,77.364,77.327,77.344,209930000.0
2007-12-17 22:45:00,77.376,77.376,77.3,77.302,600080000.0
2007-12-17 22:50:00,77.289,77.318,77.274,77.292,538070000.0
2007-12-17 22:55:00,77.271,77.278,77.22,77.236,527630000.0
2007-12-17 23:00:00,77.262,77.267,77.215,77.216,482310000.0
2007-12-17 23:05:00,77.2,77.241,77.2,77.226,164420000.0
2007-12-17 23:10:00,77.216,77.245,77.183,77.186,485500000.0
2007-12-17 23:15:00,77.207,77.217,77.162,77.166,563140000.0
2007-12-17 23:20:00,77.178,77.246,77.175,77.224,587500000.0
2007-12-17 23:25:00,77.226,77.257,77.213,77.219,527420000.0
2007-12-17 23:30:00,77.252,77.253,77.225,77.239,307380000.0
2007-12-17 23:35:00,77.245,77.29,77.235,77.268,431360000.0
2007-12-17 23:40:00,77.233,77.265,77.23,77.253,373210000.0
2007-12-17 23:45:00,77.275,77.275,77.24,77.249,354920000.0
2007-12-17 23:50:00,77.267,77.296,77.25,77.289,539980000.0
2007-12-17 23:55:00,77.293,77.293,77.267,77.267,59440000.0
2007-12-18 00:00:00,77.29,77.3,77.254,77.268,330480000.0
2007-12-18 00:05:00,77.261,77.315,77.258,77.311,543680000.0
2007-12-18 00:10:00,77.306,77.309,77.269,77.271,575920000.0
2007-12-18 00:15:00,77.316,77.317,77.239,77.242,586420000.0
2007-12-18 00:20:00,77.263,77.263,77.228,77.228,238210000.0
2007-12-18 00:25:00,77.218,77.242,77.206,77.229,324320000.0
2007-12-18 00:30:00,77.255,77.267,77.214,77.26,394280000.0
2007-12-18 00:35:00,77.242,77.279,77.231,77.269,490300000.0
2007-12-18 00:40:00,77.253,77.297,77.251,77.29,372670000.0
2007-12-18 00:45:00,77.291,77.308,77.252,77.299,387600000.0
2007-12-18 00:50:00,77.269,77.305,77.264,77.295,297930000.0
2007-12-18 00:55:00,77.3,77.3,77.251,77.254,230950000.0
2007-12-18 01:00:00,77.281,77.317,77.251,77.307,329750000.0
2007-12-18 01:05:00,77.305,77.307,77.238,77.241,228570000.0
2007-12-18 01:10:00,77.235,77.269,77.229,77.239,413000000.0
2007-12-18 01:15:00,77.271,77.271,77.218,77.228,500390000.0
2007-12-18 01:20:00,77.258,77.258,77.2,77.2,231580000.0
2007-12-18 01:25:00,77.189,77.208,77.174,77.199,515490000.0
2007-12-18 01:30:00,77.233,77.242,77.177,77.19,493110000.0
2007-12-18 01:35:00,77.189,77.211,77.177,77.18,294550000.0
2007-12-18 01:40:00,77.168,77.203,77.166,77.203,512380000.0
2007-12-18 01:45:00,77.23,77.268,77.193,77.242,592110000.0
2007-12-18 01:50:00,77.256,77.271,77.222,77.247,429540000.0
2007-12-18 01:55:00,77.238,77.266,77.22,77.222,424220000.0
2007-12-18 02:00:00,77.242,77.273,77.222,77.233,80700000.0
2007-12-18 02:05:00,77.234,77.293,77.231,77.267,134040000.0
2007-12-18 02:10:00,77.277,77.298,77.277,77.28,157090000.0
2007-12-18 02:15:00,77.306,77.306,77.276,77.293,107980000.0
2007-12-18 02:20:00,77.285,77.315,77.26,77.289,174940000.0
2007-12-18 02:25:00,77.275,77.302,77.275,77.291,87370000.0
2007-12-18 02:30:00,77.33,77.362,77.298,77.342,113910000.0
2007-12-18 02:35:00,77.337,77.36,77.316,77.33,150490000.0
2007-12-18 02:40:00,77.32,77.338,77.298,77.308,166010000.0
2007-12-18 02:45:00,77.336,77.336,77.3,77.315,111550000.0
2007-12-18 02:50:00,77.305,77.349,77.305,77.337,152230000.0
2007-12-18 02:55:00,77.329,77.346,77.315,77.326,146540000.0
2007-12-18 03:00:00,77.365,77.365,77.301,77.307,112030000.0
2007-12-18 03:05:00,77.314,77.355,77.309,77.334,142520000.0
2007-12-18 03:10:00,77.335,77.345,77.319,77.336,81840000.0
2007-12-18 03:15:00,77.338,77.401,77.338,77.363,108110000.0
2007-12-18 03:20:00,77.368,77.428,77.362,77.37,168460000.0
2007-12-18 03:25:00,77.357,77.379,77.32,77.348,146630000.0
2007-12-18 03:30:00,77.355,77.369,77.235,77.241,101830000.0
2007-12-18 03:35:00,77.255,77.287,77.254,77.275,158720000.0
2007-12-18 03:40:00,77.258,77.28,77.204,77.204,163930000.0
2007-12-18 03:45:00,77.23,77.23,77.159,77.159,117420000.0
2007-12-18 03:50:00,77.165,77.184,77.137,77.164,161780000.0
2007-12-18 03:55:00,77.18,77.273,77.18,77.244,136750000.0
2007-12-18 04:00:00,77.268,77.294,77.254,77.294,211550000.0
2007-12-18 04:05:00,77.292,77.316,77.27,77.296,514490000.0
2007-12-18 04:10:00,77.287,77.297,77.257,77.277,167790000.0
2007-12-18 04:15:00,77.293,77.293,77.253,77.253,306100000.0
2007-12-18 04:20:00,77.265,77.296,77.244,77.265,423800000.0
2007-12-18 04:25:00,77.274,77.295,77.245,77.263,316060000.0
2007-12-18 04:30:00,77.279,77.279,77.238,77.262,155490000.0
2007-12-18 04:35:00,77.235,77.294,77.235,77.268,436440000.0
2007-12-18 04:40:00,77.254,77.29,77.249,77.268,169890000.0
2007-12-18 04:45:00,77.286,77.286,77.248,77.278,290870000.0
2007-12-18 04:50:00,77.283,77.332,77.28,77.328,285300000.0
2007-12-18 04:55:00,77.338,77.387,77.316,77.37,140750000.0
2007-12-18 05:00:00,77.381,77.381,77.338,77.371,193810000.0
2007-12-18 05:05:00,77.371,77.442,77.371,77.412,288320000.0
2007-12-18 05:10:00,77.413,77.446,77.39,77.408,268930000.0
2007-12-18 05:15:00,77.417,77.466,77.403,77.465,116940000.0
2007-12-18 05:20:00,77.473,77.553,77.462,77.531,150490000.0
2007-12-18 05:25:00,77.552,77.553,77.482,77.482,147620000.0
2007-12-18 05:30:00,77.493,77.521,77.484,77.484,221990000.0
2007-12-18 05:35:00,77.494,77.542,77.492,77.522,510930000.0
2007-12-18 05:40:00,77.507,77.522,77.481,77.486,326080000.0
2007-12-18 05:45:00,77.514,77.517,77.447,77.479,246020000.0
2007-12-18 05:50:00,77.478,77.528,77.478,77.506,263460000.0
2007-12-18 05:55:00,77.515,77.55,77.511,77.517,99210000.0
2007-12-18 06:00:00,77.539,77.539,77.462,77.469,154370000.0
2007-12-18 06:05:00,77.477,77.512,77.477,77.491,439810000.0
2007-12-18 06:10:00,77.497,77.531,77.479,77.488,253210000.0
2007-12-18 06:15:00,77.501,77.501,77.429,77.436,347310000.0
2007-12-18 06:20:00,77.455,77.487,77.434,77.445,343390000.0
2007-12-18 06:25:00,77.46,77.488,77.452,77.478,237760000.0
2007-12-18 06:30:00,77.478,77.503,77.468,77.479,106980000.0
2007-12-18 06:35:00,77.475,77.513,77.47,77.505,274750000.0
2007-12-18 06:40:00,77.498,77.505,77.469,77.496,669620000.0
2007-12-18 06:45:00,77.517,77.545,77.502,77.502,280110000.0
2007-12-18 06:50:00,77.51,77.515,77.468,77.494,256290000.0
2007-12-18 06:55:00,77.48,77.51,77.477,77.486,559870000.0
2007-12-18 07:00:00,77.5,77.509,77.468,77.473,408110000.0
2007-12-18 07:05:00,77.494,77.51,77.47,77.494,235220000.0
2007-12-18 07:10:00,77.472,77.49,77.459,77.459,346990000.0
2007-12-18 07:15:00,77.475,77.475,77.41,77.449,104110000.0
2007-12-18 07:20:00,77.438,77.476,77.438,77.453,500340000.0
2007-12-18 07:25:00,77.441,77.469,77.434,77.458,501760000.0
2007-12-18 07:30:00,77.469,77.486,77.445,77.469,258280000.0
2007-12-18 07:35:00,77.464,77.495,77.463,77.478,410820000.0
2007-12-18 07:40:00,77.525,77.527,77.469,77.495,228550000.0
2007-12-18 07:45:00,77.504,77.531,77.466,77.482,440150000.0
2007-12-18 07:50:00,77.478,77.495,77.451,77.495,422690000.0
2007-12-18 07:55:00,77.498,77.561,77.491,77.537,595820000.0
2007-12-18 08:00:00,77.589,77.589,77.477,77.493,555390000.0
2007-12-18 08:05:00,77.486,77.526,77.482,77.499,264190000.0
2007-12-18 08:10:00,77.501,77.527,77.478,77.494,436790000.0
2007-12-18 08:15:00,77.54,77.54,77.481,77.489,514690000.0
2007-12-18 08:20:00,77.521,77.521,77.484,77.488,497250000.0
2007-12-18 08:25:00,77.467,77.508,77.464,77.508,334850000.0
2007-12-18 08:30:00,77.527,77.527,77.477,77.479,296170000.0
2007-12-18 08:35:00,77.482,77.482,77.427,77.431,528060000.0
2007-12-18 08:40:00,77.44,77.493,77.426,77.474,636780000.0
2007-12-18 08:45:00,77.502,77.502,77.436,77.448,364810000.0
2007-12-18 08:50:00,77.455,77.517,77.454,77.48,323630000.0
2007-12-18 08:55:00,77.454,77.473,77.437,77.443,272120000.0
2007-12-18 09:00:00,77.471,77.471,77.423,77.448,586870000.0
2007-12-18 09:05:00,77.436,77.517,77.419,77.492,612500000.0
2007-12-18 09:10:00,77.511,77.511,77.458,77.492,252030000.0
2007-12-18 09:15:00,77.485,77.502,77.454,77.482,201850000.0
2007-12-18 09:20:00,77.488,77.543,77.486,77.519,523320000.0
2007-12-18 09:25:00,77.523,77.534,77.5,77.501,636160000.0
2007-12-18 09:30:00,77.524,77.541,77.495,77.528,255710000.0
2007-12-18 09:35:00,77.531,77.545,77.503,77.518,476100000.0
2007-12-18 09:40:00,77.509,77.521,77.474,77.477,622960000.0
2007-12-18 09:45:00,77.522,77.522,77.427,77.447,309020000.0
2007-12-18 09:50:00,77.448,77.476,77.435,77.459,316810000.0
2007-12-18 09:55:00,77.467,77.467,77.412,77.426,513270000.0
2007-12-18 10:00:00,77.422,77.523,77.422,77.476,584720000.0
2007-12-18 10:05:00,77.476,77.58,77.463,77.509,549800000.0
2007-12-18 10:10:00,77.495,77.539,77.495,77.508,418760000.0
2007-12-18 10:15:00,77.532,77.532,77.49,77.526,386770000.0
2007-12-18 10:20:00,77.5,77.563,77.5,77.554,589270000.0
2007-12-18 10:25:00,77.529,77.589,77.529,77.556,444310000.0
2007-12-18 10:30:00,77.591,77.591,77.532,77.582,600910000.0
2007-12-18 10:35:00,77.566,77.589,77.555,77.556,487970000.0
2007-12-18 10:40:00,77.562,77.582,77.545,77.575,276180000.0
2007-12-18 10:45:00,77.584,77.605,77.556,77.591,287400000.0
2007-12-18 10:50:00,77.579,77.603,77.561,77.565,561010000.0
2007-12-18 10:55:00,77.559,77.593,77.537,77.593,472650000.0
2007-12-18 11:00:00,77.575,77.628,77.559,77.611,556070000.0
2007-12-18 11:05:00,77.594,77.65,77.584,77.638,356230000.0
2007-12-18 11:10:00,77.665,77.7,77.63,77.63,328670000.0
2007-12-18 11:15:00,77.692,77.692,77.586,77.593,476420000.0
2007-12-18 11:20:00,77.598,77.662,77.592,77.638,356930000.0
2007-12-18 11:25:00,77.618,77.642,77.601,77.62,373110000.0
2007-12-18 11:30:00,77.614,77.64,77.581,77.588,404500000.0
2007-12-18 11:35:00,77.552,77.592,77.547,77.56,309800000.0
2007-12-18 11:40:00,77.561,77.561,77.519,77.545,376400000.0
2007-12-18 11:45:00,77.573,77.601,77.543,77.561,540360000.0
2007-12-18 11:50:00,77.578,77.611,77.546,77.585,470520000.0
2007-12-18 11:55:00,77.57,77.614,77.547,77.598,563700000.0
2007-12-18 12:00:00,77.595,77.619,77.572,77.581,339980000.0
2007-12-18 12:05:00,77.585,77.609,77.561,77.571,498040000.0
2007-12-18 12:10:00,77.576,77.607,77.571,77.607,524630000.0
2007-12-18 12:15:00,77.624,77.624,77.572,77.584,525960000.0
2007-12-18 12:20:00,77.596,77.634,77.587,77.61,309820000.0
2007-12-18 12:25:00,77.619,77.66,77.599,77.607,286940000.0
2007-12-18 12:30:00,77.635,77.671,77.614,77.636,476960000.0
2007-12-18 12:35:00,77.639,77.662,77.621,77.646,574910000.0
2007-12-18 12:40:00,77.64,77.654,77.614,77.633,537460000.0
2007-12-18 12:45:00,77.651,77.651,77.587,77.597,383310000.0
2007-12-18 12:50:00,77.575,77.661,77.575,77.648,336810000.0
2007-12-18 12:55:00,77.642,77.692,77.631,77.658,571620000.0
2007-12-18 13:00:00,77.655,77.694,77.626,77.656,492120000.0
2007-12-18 13:05:00,77.648,77.659,77.617,77.634,612850000.0
2007-12-18 13:10:00,77.616,77.643,77.602,77.634,363150000.0
2007-12-18 13:15:00,77.615,77.65,77.611,77.635,567050000.0
2007-12-18 13:20:00,77.628,77.653,77.608,77.626,487390000.0
2007-12-18 13:25:00,77.62,77.641,77.601,77.61,607250000.0
2007-12-18 13:30:00,77.63,77.63,77.571,77.573,351830000.0
2007-12-18 13:35:00,77.574,77.582,77.52,77.545,349850000.0
2007-12-18 13:40:00,77.519,77.564,77.519,77.538,359270000.0
2007-12-18 13:45:00,77.549,77.582,77.544,77.569,421460000.0
2007-12-18 13:50:00,77.558,77.594,77.548,77.588,312530000.0
2007-12-18 13:55:00,77.582,77.624,77.572,77.624,422510000.0
2007-12-18 14:00:00,77.618,77.633,77.595,77.618,583020000.0
2007-12-18 14:05:00,77.665,77.67,77.584,77.584,398810000.0
2007-12-18 14:10:00,77.589,77.631,77.586,77.623,602900000.0
2007-12-18 14:15:00,77.654,77.661,77.605,77.642,359220000.0
2007-12-18 14:20:00,77.629,77.661,77.629,77.655,486420000.0
2007-12-18 14:25:00,77.651,77.709,77.65,77.704,313840000.0
2007-12-18 14:30:00,77.682,77.7,77.644,77.65,583430000.0
2007-12-18 14:35:00,77.646,77.691,77.646,77.667,371160000.0
2007-12-18 14:40:00,77.646,77.728,77.646,77.705,343550000.0
2007-12-18 14:45:00,77.721,77.721,77.664,77.677,310400000.0
2007-12-18 14:50:00,77.684,77.746,77.663,77.694,545010000.0
2007-12-18 14:55:00,77.695,77.733,77.668,77.674,320540000.0
2007-12-18 15:00:00,77.684,77.691,77.643,77.649,336080000.0
2007-12-18 15:05:00,77.648,77.672,77.605,77.637,361980000.0
2007-12-18 15:10:00,77.631,77.666,77.624,77.642,417480000.0
2007-12-18 15:15:00,77.655,77.68,77.616,77.68,300370000.0
2007-12-18 15:20:00,77.698,77.743,77.676,77.685,432460000.0
2007-12-18 15:25:00,77.697,77.702,77.635,77.635,570550000.0
2007-12-18 15:30:00,77.645,77.732,77.634,77.664,489390000.0
2007-12-18 15:35:00,77.658,77.67,77.63,77.635,580390000.0
2007-12-18 15:40:00,77.655,77.678,77.63,77.651,350490000.0
2007-12-18 15:45:00,77.636,77.666,77.617,77.62,370590000.0
2007-12-18 15:50:00,77.599,77.698,77.596,77.669,398180000.0
2007-12-18 15:55:00,77.648,77.721,77.643,77.682,320090000.0
2007-12-18 16:00:00,77.673,77.733,77.668,77.715,374980000.0
2007-12-18 16:05:00,77.708,77.725,77.691,77.72,548700000.0
2007-12-18 16:10:00,77.713,77.723,77.689,77.69,493120000.0
2007-12-18 16:15:00,77.698,77.711,77.654,77.662,593430000.0
2007-12-18 16:20:00,77.654,77.704,77.645,77.674,348170000.0
2007-12-18 16:25:00,77.684,77.723,77.663,77.708,452670000.0
2007-12-18 16:30:00,77.714,77.714,77.652,77.676,400910000.0
2007-12-18 16:35:00,77.693,77.7,77.658,77.669,249390000.0
2007-12-18 16:40:00,77.655,77.661,77.607,77.629,217320000.0
2007-12-18 16:45:00,77.654,77.654,77.581,77.613,487140000.0
2007-12-18 16:50:00,77.606,77.684,77.59,77.678,571350000.0
2007-12-18 16:55:00,77.652,77.671,77.641,77.662,353070000.0
2007-12-18 17:00:00,77.674,77.691,77.652,77.652,476210000.0
2007-12-18 17:05:00,77.66,77.683,77.638,77.675,380310000.0
2007-12-18 17:10:00,77.65,77.702,77.646,77.669,375470000.0
2007-12-18 17:15:00,77.659,77.704,77.647,77.691,399590000.0
2007-12-18 17:20:00,77.694,77.718,77.656,77.692,314210000.0
2007-12-18 17:25:00,77.7,77.762,77.696,77.709,385660000.0
2007-12-18 17:30:00,77.722,77.74,77.656,77.67,576200000.0
2007-12-18 17:35:00,77.648,77.685,77.624,77.672,474960000.0
2007-12-18 17:40:00,77.646,77.67,77.559,77.568,567090000.0
2007-12-18 17:45:00,77.568,77.589,77.548,77.554,367180000.0
2007-12-18 17:50:00,77.582,77.585,77.522,77.564,324050000.0
2007-12-18 17:55:00,77.57,77.583,77.511,77.52,312650000.0
2007-12-18 18:00:00,77.53,77.583,77.523,77.557,370310000.0
2007-12-18 18:05:00,77.551,77.629,77.544,77.58,545790000.0
2007-12-18 18:10:00,77.587,77.604,77.547,77.571,473800000.0
2007-12-18 18:15:00,77.584,77.584,77.501,77.501,592660000.0
2007-12-18 18:20:00,77.513,77.54,77.435,77.448,359710000.0
2007-12-18 18:25:00,77.443,77.495,77.44,77.495,555370000.0
2007-12-18 18:30:00,77.484,77.495,77.445,77.463,533780000.0
2007-12-18 18:35:00,77.468,77.486,77.435,77.484,472170000.0
2007-12-18 18:40:00,77.475,77.496,77.461,77.477,300730000.0
2007-12-18 18:45:00,77.494,77.494,77.432,77.448,256470000.0
2007-12-18 18:50:00,77.437,77.53,77.425,77.526,472400000.0
2007-12-18 18:55:00,77.498,77.527,77.477,77.48,525140000.0
2007-12-18 19:00:00,77.488,77.513,77.464,77.472,530110000.0
2007-12-18 19:05:00,77.468,77.508,77.456,77.482,571810000.0
2007-12-18 19:10:00,77.464,77.493,77.453,77.453,367310000.0
2007-12-18 19:15:00,77.465,77.479,77.449,77.471,350770000.0
2007-12-18 19:20:00,77.459,77.506,77.444,77.502,354640000.0
2007-12-18 19:25:00,77.504,77.545,77.497,77.53,267830000.0
2007-12-18 19:30:00,77.554,77.573,77.519,77.519,489710000.0
2007-12-18 19:35:00,77.511,77.554,77.493,77.5,513710000.0
2007-12-18 19:40:00,77.506,77.535,77.505,77.516,441080000.0
2007-12-18 19:45:00,77.571,77.571,77.523,77.527,566010000.0
2007-12-18 19:50:00,77.509,77.588,77.507,77.519,240820000.0
2007-12-18 19:55:00,77.5,77.531,77.434,77.44,288660000.0
2007-12-18 20:00:00,77.476,77.477,77.428,77.464,438270000.0
2007-12-18 20:05:00,77.458,77.518,77.454,77.471,306130000.0
2007-12-18 20:10:00,77.505,77.521,77.489,77.52,174480000.0
2007-12-18 20:15:00,77.523,77.538,77.484,77.491,232880000.0
2007-12-18 20:20:00,77.513,77.58,77.513,77.556,256190000.0
2007-12-18 20:25:00,77.545,77.605,77.533,77.555,355720000.0
2007-12-18 20:30:00,77.535,77.576,77.526,77.566,215130000.0
2007-12-18 20:35:00,77.569,77.616,77.559,77.61,335080000.0
2007-12-18 20:40:00,77.583,77.603,77.563,77.584,339140000.0
2007-12-18 20:45:00,77.598,77.607,77.563,77.574,433220000.0
2007-12-18 20:50:00,77.588,77.612,77.582,77.584,149790000.0
2007-12-18 20:55:00,77.596,77.596,77.551,77.563,458760000.0
2007-12-18 21:00:00,77.59,77.591,77.543,77.557,221750000.0
2007-12-18 21:05:00,77.533,77.585,77.522,77.581,557540000.0
2007-12-18 21:10:00,77.551,77.6,77.538,77.595,582720000.0
2007-12-18 21:15:00,77.607,77.607,77.574,77.575,152140000.0
2007-12-18 21:20:00,77.577,77.612,77.568,77.589,452860000.0
2007-12-18 21:25:00,77.558,77.608,77.558,77.562,419990000.0
2007-12-18 21:30:00,77.604,77.604,77.548,77.582,118990000.0
2007-12-18 21:35:00,77.575,77.629,77.575,77.594,96370000.0
2007-12-18 21:40:00,77.645,77.645,77.577,77.605,272210000.0
2007-12-18 21:45:00,77.619,77.619,77.546,77.586,428720000.0
2007-12-18 21:50:00,77.573,77.593,77.532,77.534,269730000.0
2007-12-18 21:55:00,77.548,77.572,77.523,77.537,183700000.0
2007-12-18 22:00:00,77.544,77.566,77.521,77.533,244290000.0
2007-12-18 22:05:00,77.539,77.586,77.539,77.552,285370000.0
2007-12-18 22:10:00,77.539,77.579,77.529,77.535,349020000.0
2007-12-18 22:15:00,77.57,77.614,77.531,77.578,438280000.0
2007-12-18 22:20:00,77.568,77.588,77.548,77.553,469640000.0
2007-12-18 22:25:00,77.558,77.605,77.553,77.568,214160000.0
2007-12-18 22:30:00,77.606,77.615,77.573,77.598,152970000.0
2007-12-18 22:35:00,77.605,77.663,77.599,77.64,376340000.0
2007-12-18 22:40:00,77.647,77.693,77.646,77.657,298830000.0
2007-12-18 22:45:00,77.689,77.689,77.645,77.649,311380000.0
2007-12-18 22:50:00,77.627,77.656,77.623,77.636,210520000.0
2007-12-18 22:55:00,77.674,77.674,77.638,77.646,145740000.0
2007-12-18 23:00:00,77.695,77.695,77.647,77.65,153500000.0
2007-12-18 23:05:00,77.638,77.729,77.638,77.673,393520000.0
2007-12-18 23:10:00,77.678,77.704,77.658,77.679,167340000.0
2007-12-18 23:15:00,77.692,77.735,77.681,77.681,182080000.0
2007-12-18 23:20:00,77.701,77.701,77.658,77.665,54530000.0
2007-12-18 23:25:00,77.656,77.695,77.642,77.642,222890000.0
2007-12-18 23:30:00,77.676,77.676,77.612,77.612,202250000.0
2007-12-18 23:35:00,77.619,77.654,77.617,77.638,389180000.0
2007-12-18 23:40:00,77.626,77.667,77.619,77.634,348170000.0
2007-12-18 23:45:00,77.654,77.679,77.622,77.628,384930000.0
2007-12-18 23:50:00,77.621,77.674,77.616,77.649,243820000.0
2007-12-18 23:55:00,77.66,77.695,77.647,77.666,311870000.0
2007-12-19 00:00:00,77.705,77.705,77.654,77.671,165580000.0
2007-12-19 00:05:00,77.656,77.692,77.641,77.67,238320000.0
2007-12-19 00:10:00,77.627,77.666,77.612,77.619,325440000.0
2007-12-19 00:15:00,77.655,77.655,77.602,77.614,249410000.0
2007-12-19 00:20:00,77.607,77.624,77.576,77.589,205040000.0
2007-12-19 00:25:00,77.588,77.623,77.569,77.575,283680000.0
2007-12-19 00:30:00,77.61,77.616,77.575,77.601,119930000.0
2007-12-19 00:35:00,77.63,77.63,77.58,77.593,110860000.0
2007-12-19 00:40:00,77.609,77.654,77.601,77.612,403810000.0
2007-12-19 00:45:00,77.626,77.676,77.62,77.668,394290000.0
2007-12-19 00:50:00,77.647,77.696,77.643,77.69,196840000.0
2007-12-19 00:55:00,77.656,77.681,77.627,77.63,392670000.0
2007-12-19 01:00:00,77.626,77.666,77.626,77.629,537730000.0
2007-12-19 01:05:00,77.683,77.683,77.622,77.64,227300000.0
2007-12-19 01:10:00,77.628,77.645,77.62,77.628,225620000.0
2007-12-19 01:15:00,77.643,77.665,77.637,77.652,124910000.0
2007-12-19 01:20:00,77.636,77.669,77.629,77.659,157250000.0
2007-12-19 01:25:00,77.676,77.676,77.67,77.67,70670000.0
2007-12-19 01:30:00,77.653,77.653,77.591,77.596,166990000.0
2007-12-19 01:35:00,77.588,77.646,77.581,77.638,307460000.0
2007-12-19 01:40:00,77.588,77.664,77.58,77.664,441650000.0
2007-12-19 01:45:00,77.677,77.687,77.597,77.608,563390000.0
2007-12-19 01:50:00,77.618,77.654,77.593,77.611,564770000.0
2007-12-19 01:55:00,77.633,77.698,77.632,77.682,333160000.0
2007-12-19 02:00:00,77.714,77.725,77.678,77.687,119150000.0
2007-12-19 02:05:00,77.667,77.694,77.655,77.675,160870000.0
2007-12-19 02:10:00,77.682,77.698,77.676,77.689,101510000.0
2007-12-19 02:15:00,77.714,77.715,77.674,77.687,149620000.0
2007-12-19 02:20:00,77.694,77.722,77.69,77.712,155630000.0
2007-12-19 02:25:00,77.708,77.724,77.695,77.701,169510000.0
2007-12-19 02:30:00,77.732,77.732,77.7,77.717,101700000.0
2007-12-19 02:35:00,77.696,77.739,77.691,77.73,156300000.0
2007-12-19 02:40:00,77.711,77.759,77.695,77.705,156120000.0
2007-12-19 02:45:00,77.735,77.745,77.704,77.723,105140000.0
2007-12-19 02:50:00,77.715,77.737,77.697,77.697,151290000.0
2007-12-19 02:55:00,77.675,77.712,77.632,77.655,195830000.0
2007-12-19 03:00:00,77.686,77.703,77.649,77.698,92680000.0
2007-12-19 03:05:00,77.657,77.717,77.651,77.693,156190000.0
2007-12-19 03:10:00,77.733,77.733,77.69,77.69,68610000.0
2007-12-19 03:15:00,77.715,77.715,77.686,77.699,98970000.0
2007-12-19 03:20:00,77.704,77.733,77.681,77.715,160900000.0
2007-12-19 03:25:00,77.705,77.741,77.691,77.694,103230000.0
2007-12-19 03:30:00,77.73,77.73,77.691,77.704,139360000.0
2007-12-19 03:35:00,77.738,77.741,77.706,77.714,95310000.0
2007-12-19 03:40:00,77.709,77.732,77.692,77.7,163340000.0
2007-12-19 03:45:00,77.726,77.733,77.689,77.713,91130000.0
2007-12-19 03:50:00,77.734,77.734,77.697,77.714,86810000.0
2007-12-19 03:55:00,77.718,77.729,77.683,77.72,131570000.0
2007-12-19 04:00:00,77.741,77.741,77.702,77.731,204050000.0
2007-12-19 04:05:00,77.739,77.774,77.714,77.742,513070000.0
2007-12-19 04:10:00,77.761,77.764,77.748,77.763,74940000.0
2007-12-19 04:15:00,77.778,77.778,77.733,77.733,255450000.0
2007-12-19 04:20:00,77.733,77.813,77.73,77.799,280920000.0
2007-12-19 04:25:00,77.784,77.816,77.741,77.741,337400000.0
2007-12-19 04:30:00,77.727,77.766,77.712,77.712,138920000.0
2007-12-19 04:35:00,77.71,77.735,77.678,77.7,403150000.0
2007-12-19 04:40:00,77.679,77.688,77.665,77.67,145050000.0
2007-12-19 04:45:00,77.68,77.69,77.653,77.667,309490000.0
2007-12-19 04:50:00,77.684,77.739,77.681,77.715,246960000.0
2007-12-19 04:55:00,77.695,77.726,77.69,77.715,154610000.0
2007-12-19 05:00:00,77.724,77.728,77.687,77.687,199070000.0
2007-12-19 05:05:00,77.695,77.737,77.69,77.714,248640000.0
2007-12-19 05:10:00,77.69,77.73,77.687,77.703,269040000.0
2007-12-19 05:15:00,77.72,77.728,77.697,77.708,104680000.0
2007-12-19 05:20:00,77.715,77.725,77.697,77.711,160880000.0
2007-12-19 05:25:00,77.712,77.715,77.678,77.687,139550000.0
2007-12-19 05:30:00,77.682,77.708,77.672,77.682,194420000.0
2007-12-19 05:35:00,77.679,77.708,77.662,77.675,494190000.0
2007-12-19 05:40:00,77.681,77.728,77.681,77.721,178550000.0
2007-12-19 05:45:00,77.714,77.718,77.672,77.672,126630000.0
2007-12-19 05:50:00,77.665,77.697,77.663,77.664,269980000.0
2007-12-19 05:55:00,77.671,77.704,77.657,77.66,102600000.0
2007-12-19 06:00:00,77.674,77.686,77.631,77.643,164080000.0
2007-12-19 06:05:00,77.662,77.677,77.637,77.653,282480000.0
2007-12-19 06:10:00,77.653,77.661,77.628,77.646,216770000.0
2007-12-19 06:15:00,77.679,77.679,77.644,77.645,135370000.0
2007-12-19 06:20:00,77.635,77.687,77.628,77.659,320620000.0
2007-12-19 06:25:00,77.657,77.691,77.652,77.679,315180000.0
2007-12-19 06:30:00,77.703,77.703,77.659,77.673,89820000.0
2007-12-19 06:35:00,77.683,77.691,77.652,77.679,216780000.0
2007-12-19 06:40:00,77.67,77.712,77.668,77.684,513370000.0
2007-12-19 06:45:00,77.703,77.703,77.66,77.662,217800000.0
2007-12-19 06:50:00,77.663,77.694,77.637,77.667,277420000.0
2007-12-19 06:55:00,77.654,77.661,77.627,77.637,440440000.0
2007-12-19 07:00:00,77.67,77.67,77.619,77.624,388170000.0
2007-12-19 07:05:00,77.615,77.67,77.587,77.594,245280000.0
2007-12-19 07:10:00,77.581,77.632,77.581,77.586,279730000.0
2007-12-19 07:15:00,77.607,77.649,77.594,77.606,91940000.0
2007-12-19 07:20:00,77.605,77.611,77.569,77.58,498020000.0
2007-12-19 07:25:00,77.552,77.595,77.547,77.578,481960000.0
2007-12-19 07:30:00,77.619,77.619,77.58,77.595,280990000.0
2007-12-19 07:35:00,77.603,77.624,77.56,77.577,391110000.0
2007-12-19 07:40:00,77.547,77.572,77.527,77.527,264060000.0
2007-12-19 07:45:00,77.565,77.58,77.536,77.555,432840000.0
2007-12-19 07:50:00,77.554,77.591,77.548,77.572,414520000.0
2007-12-19 07:55:00,77.559,77.606,77.548,77.564,574320000.0
2007-12-19 08:00:00,77.619,77.649,77.558,77.589,436260000.0
2007-12-19 08:05:00,77.585,77.603,77.548,77.566,248130000.0
2007-12-19 08:10:00,77.574,77.606,77.568,77.571,438650000.0
2007-12-19 08:15:00,77.603,77.645,77.565,77.585,512540000.0
2007-12-19 08:20:00,77.586,77.618,77.57,77.589,647150000.0
2007-12-19 08:25:00,77.578,77.617,77.572,77.573,239240000.0
2007-12-19 08:30:00,77.598,77.619,77.566,77.599,304070000.0
2007-12-19 08:35:00,77.598,77.621,77.579,77.583,524370000.0
2007-12-19 08:40:00,77.586,77.588,77.538,77.554,630140000.0
2007-12-19 08:45:00,77.57,77.57,77.504,77.555,382870000.0
2007-12-19 08:50:00,77.552,77.607,77.542,77.573,319200000.0
2007-12-19 08:55:00,77.558,77.595,77.557,77.58,279800000.0
2007-12-19 09:00:00,77.595,77.679,77.592,77.604,567410000.0
2007-12-19 09:05:00,77.597,77.633,77.576,77.585,587880000.0
2007-12-19 09:10:00,77.558,77.687,77.543,77.559,242480000.0
2007-12-19 09:15:00,77.603,77.61,77.567,77.57,193220000.0
2007-12-19 09:20:00,77.575,77.612,77.56,77.563,506560000.0
2007-12-19 09:25:00,77.567,77.622,77.542,77.559,615540000.0
2007-12-19 09:30:00,77.583,77.583,77.529,77.541,376220000.0
2007-12-19 09:35:00,77.548,77.612,77.541,77.59,491400000.0
2007-12-19 09:40:00,77.588,77.613,77.56,77.56,626360000.0
2007-12-19 09:45:00,77.579,77.579,77.5,77.5,330230000.0
2007-12-19 09:50:00,77.486,77.543,77.47,77.521,327490000.0
2007-12-19 09:55:00,77.527,77.558,77.48,77.495,551790000.0
2007-12-19 10:00:00,77.53,77.53,77.461,77.488,619790000.0
2007-12-19 10:05:00,77.482,77.523,77.463,77.463,558490000.0
2007-12-19 10:10:00,77.463,77.478,77.44,77.455,431840000.0
2007-12-19 10:15:00,77.484,77.485,77.439,77.461,382530000.0
2007-12-19 10:20:00,77.491,77.491,77.44,77.465,443810000.0
2007-12-19 10:25:00,77.459,77.497,77.451,77.465,433470000.0
2007-12-19 10:30:00,77.505,77.505,77.459,77.467,441940000.0
2007-12-19 10:35:00,77.48,77.516,77.462,77.468,450720000.0
2007-12-19 10:40:00,77.445,77.464,77.414,77.435,284110000.0
2007-12-19 10:45:00,77.46,77.46,77.358,77.379,369710000.0
2007-12-19 10:50:00,77.362,77.362,77.284,77.307,536920000.0
2007-12-19 10:55:00,77.292,77.358,77.292,77.326,474120000.0
2007-12-19 11:00:00,77.339,77.394,77.322,77.331,573740000.0
2007-12-19 11:05:00,77.335,77.395,77.335,77.37,351370000.0
2007-12-19 11:10:00,77.358,77.379,77.344,77.359,341100000.0
2007-12-19 11:15:00,77.353,77.378,77.264,77.264,484870000.0
2007-12-19 11:20:00,77.262,77.295,77.186,77.225,361580000.0
2007-12-19 11:25:00,77.234,77.27,77.2,77.219,387350000.0
2007-12-19 11:30:00,77.2,77.243,77.177,77.188,415410000.0
2007-12-19 11:35:00,77.178,77.211,77.162,77.182,307540000.0
2007-12-19 11:40:00,77.199,77.261,77.181,77.185,374770000.0
2007-12-19 11:45:00,77.198,77.217,77.144,77.178,553030000.0
2007-12-19 11:50:00,77.191,77.221,77.171,77.179,500710000.0
2007-12-19 11:55:00,77.17,77.22,77.169,77.178,573940000.0
2007-12-19 12:00:00,77.178,77.244,77.173,77.236,362910000.0
2007-12-19 12:05:00,77.228,77.263,77.212,77.248,520750000.0
2007-12-19 12:10:00,77.247,77.284,77.243,77.26,522080000.0
2007-12-19 12:15:00,77.28,77.295,77.221,77.234,557930000.0
2007-12-19 12:20:00,77.228,77.274,77.228,77.261,318220000.0
2007-12-19 12:25:00,77.252,77.266,77.218,77.22,295330000.0
2007-12-19 12:30:00,77.244,77.271,77.217,77.239,494860000.0
2007-12-19 12:35:00,77.243,77.27,77.221,77.262,566710000.0
2007-12-19 12:40:00,77.218,77.258,77.209,77.257,539210000.0
2007-12-19 12:45:00,77.293,77.293,77.23,77.23,494680000.0
2007-12-19 12:50:00,77.235,77.293,77.235,77.28,322490000.0
2007-12-19 12:55:00,77.271,77.321,77.27,77.308,473820000.0
2007-12-19 13:00:00,77.333,77.353,77.293,77.331,481610000.0
2007-12-19 13:05:00,77.338,77.37,77.321,77.363,601830000.0
2007-12-19 13:10:00,77.371,77.371,77.311,77.311,342940000.0
2007-12-19 13:15:00,77.355,77.355,77.282,77.284,587030000.0
2007-12-19 13:20:00,77.274,77.323,77.274,77.283,486770000.0
2007-12-19 13:25:00,77.289,77.301,77.269,77.271,584610000.0
2007-12-19 13:30:00,77.303,77.303,77.245,77.256,394920000.0
2007-12-19 13:35:00,77.239,77.281,77.216,77.223,378610000.0
2007-12-19 13:40:00,77.22,77.274,77.22,77.272,358290000.0
2007-12-19 13:45:00,77.301,77.347,77.268,77.317,436740000.0
2007-12-19 13:50:00,77.303,77.332,77.273,77.303,297050000.0
2007-12-19 13:55:00,77.275,77.294,77.248,77.294,440740000.0
2007-12-19 14:00:00,77.288,77.319,77.194,77.209,571930000.0
2007-12-19 14:05:00,77.201,77.24,77.196,77.219,492600000.0
2007-12-19 14:10:00,77.226,77.264,77.207,77.228,608980000.0
2007-12-19 14:15:00,77.26,77.26,77.201,77.215,352210000.0
2007-12-19 14:20:00,77.21,77.248,77.19,77.247,597470000.0
2007-12-19 14:25:00,77.236,77.259,77.183,77.183,309630000.0
2007-12-19 14:30:00,77.202,77.227,77.119,77.198,573270000.0
2007-12-19 14:35:00,77.199,77.309,77.199,77.268,379420000.0
2007-12-19 14:40:00,77.273,77.296,77.247,77.286,324530000.0
2007-12-19 14:45:00,77.313,77.316,77.221,77.23,321110000.0
2007-12-19 14:50:00,77.235,77.282,77.229,77.257,556910000.0
2007-12-19 14:55:00,77.25,77.284,77.247,77.251,340010000.0
2007-12-19 15:00:00,77.265,77.296,77.265,77.285,314030000.0
2007-12-19 15:05:00,77.278,77.33,77.277,77.31,356850000.0
2007-12-19 15:10:00,77.326,77.341,77.294,77.31,424780000.0
2007-12-19 15:15:00,77.314,77.344,77.313,77.328,310130000.0
2007-12-19 15:20:00,77.339,77.387,77.334,77.363,435600000.0
2007-12-19 15:25:00,77.349,77.403,77.334,77.335,570070000.0
2007-12-19 15:30:00,77.351,77.355,77.302,77.318,498950000.0
2007-12-19 15:35:00,77.308,77.352,77.306,77.323,502660000.0
2007-12-19 15:40:00,77.313,77.367,77.312,77.333,349610000.0
2007-12-19 15:45:00,77.356,77.377,77.327,77.329,361400000.0
2007-12-19 15:50:00,77.334,77.363,77.308,77.321,390510000.0
2007-12-19 15:55:00,77.322,77.366,77.32,77.327,294180000.0
2007-12-19 16:00:00,77.353,77.354,77.319,77.347,358490000.0
2007-12-19 16:05:00,77.362,77.408,77.35,77.369,437430000.0
2007-12-19 16:10:00,77.36,77.38,77.33,77.332,469450000.0
2007-12-19 16:15:00,77.344,77.356,77.286,77.292,572710000.0
2007-12-19 16:20:00,77.302,77.32,77.284,77.32,352430000.0
2007-12-19 16:25:00,77.329,77.366,77.308,77.31,447250000.0
2007-12-19 16:30:00,77.331,77.344,77.302,77.312,422700000.0
2007-12-19 16:35:00,77.31,77.344,77.281,77.285,237570000.0
2007-12-19 16:40:00,77.27,77.336,77.27,77.336,259940000.0
2007-12-19 16:45:00,77.334,77.393,77.334,77.392,477430000.0
2007-12-19 16:50:00,77.389,77.434,77.381,77.4,573500000.0
2007-12-19 16:55:00,77.406,77.413,77.335,77.339,341800000.0
2007-12-19 17:00:00,77.333,77.384,77.333,77.36,491820000.0
2007-12-19 17:05:00,77.37,77.481,77.364,77.475,370350000.0
2007-12-19 17:10:00,77.483,77.483,77.416,77.436,364530000.0
2007-12-19 17:15:00,77.434,77.469,77.421,77.436,402460000.0
2007-12-19 17:20:00,77.438,77.475,77.418,77.43,309050000.0
2007-12-19 17:25:00,77.417,77.448,77.389,77.406,376470000.0
2007-12-19 17:30:00,77.401,77.435,77.391,77.431,562580000.0
2007-12-19 17:35:00,77.435,77.483,77.416,77.446,469830000.0
2007-12-19 17:40:00,77.449,77.479,77.44,77.454,576110000.0
2007-12-19 17:45:00,77.491,77.491,77.452,77.452,367550000.0
2007-12-19 17:50:00,77.458,77.491,77.422,77.431,310250000.0
2007-12-19 17:55:00,77.422,77.538,77.419,77.538,315080000.0
2007-12-19 18:00:00,77.538,77.577,77.508,77.561,368710000.0
2007-12-19 18:05:00,77.548,77.566,77.518,77.524,571910000.0
2007-12-19 18:10:00,77.514,77.572,77.513,77.534,469030000.0
2007-12-19 18:15:00,77.561,77.561,77.435,77.441,546550000.0
2007-12-19 18:20:00,77.436,77.492,77.384,77.413,361590000.0
2007-12-19 18:25:00,77.412,77.45,77.393,77.4,543530000.0
2007-12-19 18:30:00,77.391,77.523,77.391,77.503,551390000.0
2007-12-19 18:35:00,77.514,77.595,77.504,77.538,443080000.0
2007-12-19 18:40:00,77.541,77.576,77.52,77.567,333630000.0
2007-12-19 18:45:00,77.577,77.59,77.509,77.533,260360000.0
2007-12-19 18:50:00,77.532,77.562,77.51,77.53,495450000.0
2007-12-19 18:55:00,77.513,77.591,77.513,77.557,524150000.0
2007-12-19 19:00:00,77.57,77.591,77.539,77.545,510580000.0
2007-12-19 19:05:00,77.59,77.59,77.504,77.504,415530000.0
2007-12-19 19:10:00,77.504,77.564,77.486,77.558,365020000.0
2007-12-19 19:15:00,77.559,77.597,77.518,77.529,314370000.0
2007-12-19 19:20:00,77.518,77.623,77.518,77.586,399720000.0
2007-12-19 19:25:00,77.593,77.623,77.568,77.585,285810000.0
2007-12-19 19:30:00,77.602,77.602,77.502,77.523,538770000.0
2007-12-19 19:35:00,77.521,77.574,77.521,77.551,408110000.0
2007-12-19 19:40:00,77.545,77.578,77.53,77.574,563060000.0
2007-12-19 19:45:00,77.624,77.624,77.543,77.571,483430000.0
2007-12-19 19:50:00,77.576,77.613,77.57,77.582,257050000.0
2007-12-19 19:55:00,77.594,77.61,77.57,77.582,297450000.0
2007-12-19 20:00:00,77.611,77.611,77.552,77.577,450340000.0
2007-12-19 20:05:00,77.56,77.621,77.554,77.617,311090000.0
2007-12-19 20:10:00,77.618,77.647,77.59,77.629,235540000.0
2007-12-19 20:15:00,77.646,77.646,77.602,77.612,236440000.0
2007-12-19 20:20:00,77.619,77.621,77.544,77.554,145150000.0
2007-12-19 20:25:00,77.575,77.599,77.542,77.547,265260000.0
2007-12-19 20:30:00,77.566,77.572,77.537,77.563,220400000.0
2007-12-19 20:35:00,77.553,77.568,77.525,77.555,364190000.0
2007-12-19 20:40:00,77.567,77.574,77.503,77.519,356860000.0
2007-12-19 20:45:00,77.508,77.548,77.427,77.51,531470000.0
2007-12-19 20:50:00,77.516,77.534,77.471,77.516,299940000.0
2007-12-19 20:55:00,77.513,77.549,77.488,77.541,465570000.0
2007-12-19 21:00:00,77.58,77.58,77.517,77.532,215310000.0
2007-12-19 21:05:00,77.511,77.559,77.503,77.559,529060000.0
2007-12-19 21:10:00,77.548,77.585,77.544,77.55,571330000.0
2007-12-19 21:15:00,77.567,77.589,77.526,77.559,278310000.0
2007-12-19 21:20:00,77.562,77.613,77.534,77.585,433250000.0
2007-12-19 21:25:00,77.604,77.604,77.563,77.576,266320000.0
2007-12-19 21:30:00,77.591,77.591,77.555,77.557,148200000.0
2007-12-19 21:35:00,77.566,77.585,77.544,77.571,143250000.0
2007-12-19 21:40:00,77.565,77.61,77.563,77.608,363640000.0
2007-12-19 21:45:00,77.611,77.635,77.575,77.621,430080000.0
2007-12-19 21:50:00,77.615,77.654,77.591,77.604,283540000.0
2007-12-19 21:55:00,77.615,77.623,77.564,77.577,322250000.0
2007-12-19 22:00:00,77.588,77.592,77.513,77.514,371980000.0
2007-12-19 22:05:00,77.495,77.524,77.465,77.49,378840000.0
2007-12-19 22:10:00,77.482,77.549,77.482,77.51,406200000.0
2007-12-19 22:15:00,77.506,77.552,77.49,77.508,382070000.0
2007-12-19 22:20:00,77.55,77.554,77.48,77.499,289260000.0
2007-12-19 22:25:00,77.504,77.532,77.49,77.527,304990000.0
2007-12-19 22:30:00,77.558,77.58,77.52,77.533,237550000.0
2007-12-19 22:35:00,77.53,77.591,77.529,77.559,300770000.0
2007-12-19 22:40:00,77.549,77.61,77.548,77.56,293140000.0
2007-12-19 22:45:00,77.607,77.607,77.538,77.546,314140000.0
2007-12-19 22:50:00,77.555,77.611,77.538,77.538,232370000.0
2007-12-19 22:55:00,77.549,77.575,77.528,77.528,293860000.0
2007-12-19 23:00:00,77.581,77.581,77.534,77.537,256980000.0
2007-12-19 23:05:00,77.526,77.615,77.526,77.61,267400000.0
2007-12-19 23:10:00,77.554,77.617,77.554,77.587,129280000.0
2007-12-19 23:15:00,77.633,77.635,77.572,77.584,121500000.0
2007-12-19 23:20:00,77.645,77.648,77.577,77.604,139460000.0
2007-12-19 23:25:00,77.591,77.654,77.591,77.607,241300000.0
2007-12-19 23:30:00,77.644,77.656,77.602,77.603,194210000.0
2007-12-19 23:35:00,77.656,77.657,77.579,77.588,198130000.0
2007-12-19 23:40:00,77.596,77.668,77.588,77.661,244020000.0
2007-12-19 23:45:00,77.643,77.645,77.578,77.578,348550000.0
2007-12-19 23:50:00,77.57,77.645,77.569,77.644,156190000.0
2007-12-19 23:55:00,77.583,77.64,77.569,77.576,384780000.0
2007-12-20 00:00:00,77.644,77.644,77.55,77.56,455680000.0
2007-12-20 00:05:00,77.552,77.576,77.502,77.508,305910000.0
2007-12-20 00:10:00,77.52,77.576,77.52,77.53,226650000.0
2007-12-20 00:15:00,77.557,77.566,77.53,77.541,317190000.0
2007-12-20 00:20:00,77.531,77.581,77.528,77.546,153280000.0
2007-12-20 00:25:00,77.526,77.576,77.526,77.53,249650000.0
2007-12-20 00:30:00,77.556,77.558,77.503,77.528,106100000.0
2007-12-20 00:35:00,77.519,77.556,77.514,77.551,193160000.0
2007-12-20 00:40:00,77.519,77.553,77.498,77.508,403640000.0
2007-12-20 00:45:00,77.543,77.567,77.522,77.561,298020000.0
2007-12-20 00:50:00,77.566,77.566,77.559,77.559,93330000.0
2007-12-20 00:55:00,77.545,77.545,77.521,77.528,141520000.0
2007-12-20 01:00:00,77.567,77.588,77.558,77.577,238500000.0
2007-12-20 01:05:00,77.519,77.557,77.491,77.512,318200000.0
2007-12-20 01:10:00,77.518,77.584,77.517,77.541,217670000.0
2007-12-20 01:15:00,77.573,77.573,77.542,77.553,56880000.0
2007-12-20 01:20:00,77.558,77.604,77.534,77.568,229490000.0
2007-12-20 01:25:00,77.556,77.586,77.499,77.499,294850000.0
2007-12-20 01:30:00,77.525,77.539,77.496,77.498,111100000.0
2007-12-20 01:35:00,77.509,77.537,77.498,77.529,167910000.0
2007-12-20 01:40:00,77.509,77.569,77.486,77.486,137440000.0
2007-12-20 01:45:00,77.535,77.537,77.458,77.471,473890000.0
2007-12-20 01:50:00,77.478,77.546,77.471,77.512,394320000.0
2007-12-20 01:55:00,77.513,77.525,77.504,77.504,129200000.0
2007-12-20 02:00:00,77.538,77.538,77.497,77.508,92850000.0
2007-12-20 02:05:00,77.494,77.54,77.488,77.497,94810000.0
2007-12-20 02:10:00,77.488,77.533,77.486,77.496,135480000.0
2007-12-20 02:15:00,77.535,77.535,77.475,77.486,100610000.0
2007-12-20 02:20:00,77.477,77.51,77.474,77.503,178090000.0
2007-12-20 02:25:00,77.519,77.535,77.506,77.518,162900000.0
2007-12-20 02:30:00,77.541,77.541,77.49,77.494,128780000.0
2007-12-20 02:35:00,77.485,77.531,77.475,77.487,142060000.0
2007-12-20 02:40:00,77.469,77.488,77.434,77.465,110000000.0
2007-12-20 02:45:00,77.477,77.509,77.467,77.468,119950000.0
2007-12-20 02:50:00,77.49,77.519,77.471,77.495,98220000.0
2007-12-20 02:55:00,77.492,77.532,77.492,77.526,158430000.0
2007-12-20 03:00:00,77.55,77.55,77.517,77.533,113410000.0
2007-12-20 03:05:00,77.562,77.572,77.529,77.54,107640000.0
2007-12-20 03:10:00,77.515,77.537,77.5,77.523,142380000.0
2007-12-20 03:15:00,77.555,77.555,77.507,77.507,99110000.0
2007-12-20 03:20:00,77.525,77.525,77.496,77.503,97120000.0
2007-12-20 03:25:00,77.496,77.522,77.495,77.517,146840000.0
2007-12-20 03:30:00,77.543,77.543,77.507,77.512,94820000.0
2007-12-20 03:35:00,77.505,77.535,77.496,77.507,153140000.0
2007-12-20 03:40:00,77.5,77.523,77.497,77.505,78480000.0
2007-12-20 03:45:00,77.536,77.536,77.473,77.473,83910000.0
2007-12-20 03:50:00,77.477,77.526,77.472,77.52,153300000.0
2007-12-20 03:55:00,77.503,77.503,77.489,77.498,63700000.0
2007-12-20 04:00:00,77.516,77.536,77.486,77.536,218220000.0
2007-12-20 04:05:00,77.532,77.545,77.487,77.532,508560000.0
2007-12-20 04:10:00,77.517,77.537,77.498,77.536,141370000.0
2007-12-20 04:15:00,77.54,77.542,77.504,77.536,235850000.0
2007-12-20 04:20:00,77.496,77.543,77.489,77.492,413500000.0
2007-12-20 04:25:00,77.523,77.54,77.491,77.491,222570000.0
2007-12-20 04:30:00,77.522,77.528,77.486,77.517,77950000.0
2007-12-20 04:35:00,77.473,77.528,77.472,77.527,398730000.0
2007-12-20 04:40:00,77.502,77.514,77.464,77.464,70840000.0
2007-12-20 04:45:00,77.508,77.51,77.458,77.458,302290000.0
2007-12-20 04:50:00,77.485,77.501,77.465,77.466,128130000.0
2007-12-20 04:55:00,77.489,77.531,77.469,77.514,145720000.0
2007-12-20 05:00:00,77.517,77.518,77.465,77.505,190550000.0
2007-12-20 05:05:00,77.512,77.522,77.479,77.511,254570000.0
2007-12-20 05:10:00,77.487,77.517,77.463,77.508,270380000.0
2007-12-20 05:15:00,77.509,77.512,77.484,77.505,106910000.0
2007-12-20 05:20:00,77.523,77.526,77.519,77.521,132270000.0
2007-12-20 05:25:00,77.495,77.539,77.488,77.538,88720000.0
2007-12-20 05:30:00,77.534,77.536,77.502,77.508,117550000.0
2007-12-20 05:35:00,77.528,77.536,77.494,77.521,391990000.0
2007-12-20 05:40:00,77.529,77.529,77.489,77.49,195900000.0
2007-12-20 05:45:00,77.512,77.523,77.485,77.518,207650000.0
2007-12-20 05:50:00,77.525,77.551,77.516,77.517,155870000.0
2007-12-20 05:55:00,77.524,77.56,77.515,77.539,97620000.0
2007-12-20 06:00:00,77.55,77.554,77.506,77.536,154400000.0
2007-12-20 06:05:00,77.546,77.548,77.498,77.511,285450000.0
2007-12-20 06:10:00,77.497,77.541,77.489,77.53,220830000.0
2007-12-20 06:15:00,77.517,77.544,77.489,77.536,248460000.0
2007-12-20 06:20:00,77.541,77.541,77.488,77.518,327960000.0
2007-12-20 06:25:00,77.501,77.537,77.48,77.484,281460000.0
2007-12-20 06:30:00,77.533,77.535,77.494,77.513,140460000.0
2007-12-20 06:35:00,77.545,77.549,77.505,77.528,255530000.0
2007-12-20 06:40:00,77.508,77.527,77.488,77.521,271130000.0
2007-12-20 06:45:00,77.513,77.526,77.489,77.515,175060000.0
2007-12-20 06:50:00,77.469,77.507,77.456,77.457,260820000.0
2007-12-20 06:55:00,77.461,77.497,77.437,77.437,473140000.0
2007-12-20 07:00:00,77.47,77.483,77.425,77.457,390200000.0
2007-12-20 07:05:00,77.415,77.456,77.414,77.419,246450000.0
2007-12-20 07:10:00,77.426,77.464,77.413,77.434,328980000.0
2007-12-20 07:15:00,77.462,77.462,77.417,77.439,34850000.0
2007-12-20 07:20:00,77.444,77.448,77.405,77.413,475290000.0
2007-12-20 07:25:00,77.396,77.441,77.396,77.441,392550000.0
2007-12-20 07:30:00,77.407,77.443,77.375,77.382,184040000.0
2007-12-20 07:35:00,77.396,77.439,77.396,77.411,284710000.0
2007-12-20 07:40:00,77.445,77.446,77.379,77.388,433550000.0
2007-12-20 07:45:00,77.415,77.422,77.375,77.422,566250000.0
2007-12-20 07:50:00,77.409,77.434,77.382,77.425,374210000.0
2007-12-20 07:55:00,77.383,77.429,77.373,77.415,583900000.0
2007-12-20 08:00:00,77.418,77.454,77.385,77.423,551890000.0
2007-12-20 08:05:00,77.387,77.419,77.381,77.41,252360000.0
2007-12-20 08:10:00,77.375,77.412,77.375,77.412,314390000.0
2007-12-20 08:15:00,77.412,77.417,77.352,77.352,517490000.0
2007-12-20 08:20:00,77.355,77.399,77.349,77.367,637210000.0
2007-12-20 08:25:00,77.363,77.413,77.361,77.364,322250000.0
2007-12-20 08:30:00,77.38,77.401,77.358,77.393,295690000.0
2007-12-20 08:35:00,77.382,77.405,77.352,77.352,524980000.0
2007-12-20 08:40:00,77.357,77.392,77.349,77.385,626230000.0
2007-12-20 08:45:00,77.388,77.399,77.353,77.384,395790000.0
2007-12-20 08:50:00,77.39,77.412,77.364,77.373,221240000.0
2007-12-20 08:55:00,77.405,77.414,77.356,77.393,282530000.0
2007-12-20 09:00:00,77.392,77.392,77.346,77.385,589060000.0
2007-12-20 09:05:00,77.342,77.401,77.342,77.386,600980000.0
2007-12-20 09:10:00,77.358,77.403,77.354,77.395,250640000.0
2007-12-20 09:15:00,77.388,77.388,77.334,77.374,205000000.0
2007-12-20 09:20:00,77.364,77.4,77.335,77.395,527520000.0
2007-12-20 09:25:00,77.412,77.412,77.338,77.379,675000000.0
2007-12-20 09:30:00,77.429,77.429,77.368,77.381,148600000.0
2007-12-20 09:35:00,77.412,77.414,77.352,77.38,433640000.0
2007-12-20 09:40:00,77.355,77.411,77.339,77.393,629320000.0
2007-12-20 09:45:00,77.393,77.429,77.367,77.382,339780000.0
2007-12-20 09:50:00,77.405,77.418,77.362,77.402,207830000.0
2007-12-20 09:55:00,77.416,77.416,77.366,77.379,488500000.0
2007-12-20 10:00:00,77.409,77.427,77.367,77.421,439290000.0
2007-12-20 10:05:00,77.415,77.424,77.377,77.402,463990000.0
2007-12-20 10:10:00,77.373,77.425,77.373,77.402,537610000.0
2007-12-20 10:15:00,77.398,77.424,77.357,77.389,364790000.0
2007-12-20 10:20:00,77.396,77.469,77.394,77.395,577930000.0
2007-12-20 10:25:00,77.379,77.424,77.348,77.369,453520000.0
2007-12-20 10:30:00,77.398,77.422,77.365,77.416,541350000.0
2007-12-20 10:35:00,77.406,77.421,77.369,77.381,493280000.0
2007-12-20 10:40:00,77.384,77.41,77.36,77.36,268920000.0
2007-12-20 10:45:00,77.385,77.417,77.358,77.398,395790000.0
2007-12-20 10:50:00,77.391,77.447,77.38,77.413,581450000.0
2007-12-20 10:55:00,77.396,77.47,77.382,77.425,364460000.0
2007-12-20 11:00:00,77.424,77.435,77.384,77.435,588000000.0
2007-12-20 11:05:00,77.398,77.433,77.377,77.393,202420000.0
2007-12-20 11:10:00,77.383,77.423,77.359,77.359,339620000.0
2007-12-20 11:15:00,77.349,77.412,77.349,77.364,470050000.0
2007-12-20 11:20:00,77.352,77.373,77.272,77.309,348610000.0
2007-12-20 11:25:00,77.318,77.336,77.196,77.238,353090000.0
2007-12-20 11:30:00,77.23,77.341,77.215,77.236,401640000.0
2007-12-20 11:35:00,77.277,77.318,77.251,77.29,296550000.0
2007-12-20 11:40:00,77.252,77.369,77.248,77.334,360510000.0
2007-12-20 11:45:00,77.323,77.367,77.301,77.311,549470000.0
2007-12-20 11:50:00,77.334,77.341,77.295,77.308,456940000.0
2007-12-20 11:55:00,77.303,77.347,77.245,77.268,555360000.0
2007-12-20 12:00:00,77.276,77.339,77.26,77.338,341880000.0
2007-12-20 12:05:00,77.305,77.328,77.265,77.3,520070000.0
2007-12-20 12:10:00,77.275,77.359,77.27,77.316,502240000.0
2007-12-20 12:15:00,77.352,77.368,77.291,77.315,434270000.0
2007-12-20 12:20:00,77.328,77.409,77.317,77.371,340640000.0
2007-12-20 12:25:00,77.391,77.436,77.379,77.418,312720000.0
2007-12-20 12:30:00,77.404,77.414,77.375,77.385,486910000.0
2007-12-20 12:35:00,77.406,77.41,77.352,77.383,602770000.0
2007-12-20 12:40:00,77.35,77.412,77.346,77.407,541310000.0
2007-12-20 12:45:00,77.398,77.431,77.359,77.418,528450000.0
2007-12-20 12:50:00,77.376,77.411,77.359,77.363,325980000.0
2007-12-20 12:55:00,77.393,77.427,77.376,77.423,581900000.0
2007-12-20 13:00:00,77.413,77.448,77.375,77.405,497630000.0
2007-12-20 13:05:00,77.41,77.441,77.353,77.382,597140000.0
2007-12-20 13:10:00,77.363,77.419,77.363,77.413,352510000.0
2007-12-20 13:15:00,77.425,77.425,77.311,77.376,557370000.0
2007-12-20 13:20:00,77.357,77.393,77.274,77.328,519030000.0
2007-12-20 13:25:00,77.304,77.359,77.297,77.316,599140000.0
2007-12-20 13:30:00,77.348,77.369,77.284,77.345,379300000.0
2007-12-20 13:35:00,77.342,77.355,77.306,77.329,386800000.0
2007-12-20 13:40:00,77.3,77.375,77.3,77.337,313970000.0
2007-12-20 13:45:00,77.352,77.394,77.336,77.394,327890000.0
2007-12-20 13:50:00,77.354,77.394,77.33,77.394,284050000.0
2007-12-20 13:55:00,77.354,77.424,77.354,77.422,379890000.0
2007-12-20 14:00:00,77.435,77.435,77.376,77.412,561940000.0
2007-12-20 14:05:00,77.407,77.438,77.382,77.382,471800000.0
2007-12-20 14:10:00,77.393,77.473,77.387,77.392,587960000.0
2007-12-20 14:15:00,77.413,77.422,77.354,77.388,347130000.0
2007-12-20 14:20:00,77.362,77.399,77.319,77.382,584040000.0
2007-12-20 14:25:00,77.366,77.367,77.324,77.341,201010000.0
2007-12-20 14:30:00,77.368,77.423,77.35,77.411,640160000.0
2007-12-20 14:35:00,77.399,77.415,77.364,77.405,404380000.0
2007-12-20 14:40:00,77.385,77.411,77.355,77.37,349190000.0
2007-12-20 14:45:00,77.394,77.394,77.322,77.322,335060000.0
2007-12-20 14:50:00,77.347,77.36,77.298,77.301,581680000.0
2007-12-20 14:55:00,77.308,77.38,77.308,77.345,349970000.0
2007-12-20 15:00:00,77.358,77.37,77.323,77.339,255080000.0
2007-12-20 15:05:00,77.368,77.376,77.283,77.287,339020000.0
2007-12-20 15:10:00,77.318,77.358,77.274,77.342,408000000.0
2007-12-20 15:15:00,77.335,77.395,77.317,77.365,286930000.0
2007-12-20 15:20:00,77.38,77.418,77.372,77.376,398680000.0
2007-12-20 15:25:00,77.382,77.41,77.333,77.376,554260000.0
2007-12-20 15:30:00,77.341,77.398,77.332,77.387,462050000.0
2007-12-20 15:35:00,77.352,77.389,77.273,77.279,573970000.0
2007-12-20 15:40:00,77.291,77.35,77.287,77.327,349060000.0
2007-12-20 15:45:00,77.335,77.356,77.289,77.347,376760000.0
2007-12-20 15:50:00,77.363,77.372,77.325,77.365,398060000.0
2007-12-20 15:55:00,77.362,77.383,77.316,77.364,298960000.0
2007-12-20 16:00:00,77.365,77.384,77.33,77.358,361930000.0
2007-12-20 16:05:00,77.364,77.411,77.311,77.387,536570000.0
2007-12-20 16:10:00,77.343,77.389,77.34,77.366,467060000.0
2007-12-20 16:15:00,77.396,77.414,77.343,77.367,577420000.0
2007-12-20 16:20:00,77.347,77.376,77.323,77.328,360730000.0
2007-12-20 16:25:00,77.329,77.375,77.329,77.344,387000000.0
2007-12-20 16:30:00,77.374,77.392,77.322,77.357,399390000.0
2007-12-20 16:35:00,77.31,77.394,77.307,77.362,245170000.0
2007-12-20 16:40:00,77.396,77.422,77.353,77.386,257240000.0
2007-12-20 16:45:00,77.393,77.393,77.257,77.323,485580000.0
2007-12-20 16:50:00,77.289,77.342,77.257,77.301,569820000.0
2007-12-20 16:55:00,77.313,77.338,77.256,77.302,347960000.0
2007-12-20 17:00:00,77.269,77.336,77.266,77.312,481070000.0
2007-12-20 17:05:00,77.273,77.312,77.258,77.272,384650000.0
2007-12-20 17:10:00,77.265,77.336,77.249,77.294,361560000.0
2007-12-20 17:15:00,77.325,77.336,77.223,77.245,397960000.0
2007-12-20 17:20:00,77.203,77.261,77.189,77.225,305950000.0
2007-12-20 17:25:00,77.247,77.268,77.202,77.234,367600000.0
2007-12-20 17:30:00,77.198,77.254,77.157,77.157,579350000.0
2007-12-20 17:35:00,77.165,77.235,77.165,77.216,487110000.0
2007-12-20 17:40:00,77.194,77.258,77.185,77.201,580880000.0
2007-12-20 17:45:00,77.244,77.323,77.215,77.281,353150000.0
2007-12-20 17:50:00,77.261,77.312,77.232,77.233,317770000.0
2007-12-20 17:55:00,77.243,77.3,77.195,77.195,318210000.0
2007-12-20 18:00:00,77.221,77.224,77.163,77.212,360470000.0
2007-12-20 18:05:00,77.177,77.261,77.168,77.212,568620000.0
2007-12-20 18:10:00,77.203,77.25,77.183,77.183,475880000.0
2007-12-20 18:15:00,77.204,77.218,77.145,77.183,570840000.0
2007-12-20 18:20:00,77.196,77.208,77.16,77.187,361330000.0
2007-12-20 18:25:00,77.2,77.261,77.182,77.261,532490000.0
2007-12-20 18:30:00,77.256,77.27,77.22,77.239,552610000.0
2007-12-20 18:35:00,77.26,77.27,77.215,77.27,375030000.0
2007-12-20 18:40:00,77.286,77.321,77.25,77.298,317980000.0
2007-12-20 18:45:00,77.299,77.321,77.238,77.273,259450000.0
2007-12-20 18:50:00,77.246,77.304,77.239,77.276,495080000.0
2007-12-20 18:55:00,77.268,77.33,77.261,77.328,531340000.0
2007-12-20 19:00:00,77.308,77.308,77.206,77.223,544700000.0
2007-12-20 19:05:00,77.255,77.278,77.222,77.257,568540000.0
2007-12-20 19:10:00,77.239,77.273,77.209,77.23,397920000.0
2007-12-20 19:15:00,77.22,77.27,77.203,77.23,374190000.0
2007-12-20 19:20:00,77.243,77.273,77.216,77.24,366440000.0
2007-12-20 19:25:00,77.253,77.302,77.253,77.269,223400000.0
2007-12-20 19:30:00,77.306,77.306,77.223,77.242,501310000.0
2007-12-20 19:35:00,77.285,77.306,77.23,77.304,552310000.0
2007-12-20 19:40:00,77.294,77.294,77.248,77.248,532860000.0
2007-12-20 19:45:00,77.273,77.291,77.204,77.258,558980000.0
2007-12-20 19:50:00,77.209,77.273,77.205,77.223,231440000.0
2007-12-20 19:55:00,77.23,77.258,77.178,77.249,389060000.0
2007-12-20 20:00:00,77.255,77.257,77.198,77.239,489470000.0
2007-12-20 20:05:00,77.229,77.253,77.201,77.237,298110000.0
2007-12-20 20:10:00,77.209,77.25,77.207,77.247,181790000.0
2007-12-20 20:15:00,77.264,77.302,77.257,77.302,294670000.0
2007-12-20 20:20:00,77.303,77.336,77.276,77.319,263370000.0
2007-12-20 20:25:00,77.285,77.325,77.265,77.265,351670000.0
2007-12-20 20:30:00,77.286,77.306,77.266,77.269,229860000.0
2007-12-20 20:35:00,77.262,77.3,77.249,77.291,291630000.0
2007-12-20 20:40:00,77.251,77.281,77.201,77.23,347130000.0
2007-12-20 20:45:00,77.192,77.274,77.192,77.265,548270000.0
2007-12-20 20:50:00,77.274,77.294,77.238,77.259,305280000.0
2007-12-20 20:55:00,77.295,77.31,77.243,77.302,446730000.0
2007-12-20 21:00:00,77.296,77.311,77.24,77.245,215140000.0
2007-12-20 21:05:00,77.284,77.3,77.25,77.3,548960000.0
2007-12-20 21:10:00,77.251,77.322,77.248,77.255,564390000.0
2007-12-20 21:15:00,77.307,77.327,77.254,77.316,271440000.0
2007-12-20 21:20:00,77.282,77.331,77.274,77.301,309120000.0
2007-12-20 21:25:00,77.312,77.352,77.307,77.342,408570000.0
2007-12-20 21:30:00,77.336,77.361,77.303,77.334,139760000.0
2007-12-20 21:35:00,77.334,77.363,77.302,77.326,131520000.0
2007-12-20 21:40:00,77.301,77.311,77.258,77.273,347090000.0
2007-12-20 21:45:00,77.298,77.31,77.259,77.275,453200000.0
2007-12-20 21:50:00,77.31,77.376,77.292,77.336,270160000.0
2007-12-20 21:55:00,77.373,77.377,77.304,77.347,324900000.0
2007-12-20 22:00:00,77.377,77.383,77.33,77.33,371320000.0
2007-12-20 22:05:00,77.339,77.393,77.339,77.368,367610000.0
2007-12-20 22:10:00,77.375,77.425,77.362,77.373,404640000.0
2007-12-20 22:15:00,77.4,77.418,77.386,77.416,335700000.0
2007-12-20 22:20:00,77.405,77.435,77.397,77.405,439750000.0
2007-12-20 22:25:00,77.405,77.445,77.399,77.412,328500000.0
2007-12-20 22:30:00,77.447,77.447,77.398,77.419,133470000.0
2007-12-20 22:35:00,77.411,77.413,77.379,77.397,286810000.0
2007-12-20 22:40:00,77.404,77.405,77.387,77.396,143120000.0
2007-12-20 22:45:00,77.429,77.431,77.395,77.398,430700000.0
2007-12-20 22:50:00,77.403,77.417,77.379,77.411,270930000.0
2007-12-20 22:55:00,77.427,77.427,77.385,77.397,214680000.0
2007-12-20 23:00:00,77.434,77.434,77.377,77.392,143840000.0
2007-12-20 23:05:00,77.396,77.424,77.381,77.412,390600000.0
2007-12-20 23:10:00,77.4,77.477,77.4,77.435,166810000.0
2007-12-20 23:15:00,77.462,77.485,77.435,77.481,131590000.0
2007-12-20 23:20:00,77.447,77.485,77.446,77.479,150300000.0
2007-12-20 23:25:00,77.482,77.482,77.392,77.411,188670000.0
2007-12-20 23:30:00,77.438,77.441,77.398,77.419,190050000.0
2007-12-20 23:35:00,77.43,77.482,77.428,77.44,376220000.0
2007-12-20 23:40:00,77.422,77.465,77.422,77.434,260960000.0
2007-12-20 23:45:00,77.451,77.451,77.384,77.41,369860000.0
2007-12-20 23:50:00,77.414,77.452,77.401,77.423,255460000.0
2007-12-20 23:55:00,77.437,77.462,77.429,77.437,233730000.0
2007-12-21 00:00:00,77.468,77.492,77.443,77.443,460430000.0
2007-12-21 00:05:00,77.463,77.48,77.421,77.462,215430000.0
2007-12-21 00:10:00,77.45,77.507,77.45,77.496,274200000.0
2007-12-21 00:15:00,77.495,77.506,77.45,77.457,219250000.0
2007-12-21 00:20:00,77.449,77.485,77.42,77.47,206540000.0
2007-12-21 00:25:00,77.444,77.466,77.438,77.458,131210000.0
2007-12-21 00:30:00,77.463,77.48,77.427,77.461,85170000.0
2007-12-21 00:35:00,77.457,77.495,77.438,77.471,243940000.0
2007-12-21 00:40:00,77.447,77.467,77.438,77.441,338400000.0
2007-12-21 00:45:00,77.466,77.497,77.447,77.487,301480000.0
2007-12-21 00:50:00,77.455,77.526,77.45,77.517,127140000.0
2007-12-21 00:55:00,77.507,77.524,77.485,77.498,470800000.0
2007-12-21 01:00:00,77.525,77.525,77.492,77.51,220530000.0
2007-12-21 01:05:00,77.496,77.525,77.488,77.491,313040000.0
2007-12-21 01:10:00,77.496,77.538,77.479,77.479,213800000.0
2007-12-21 01:15:00,77.506,77.51,77.476,77.477,253580000.0
2007-12-21 01:20:00,77.471,77.513,77.462,77.483,220760000.0
2007-12-21 01:25:00,77.488,77.524,77.478,77.478,271280000.0
2007-12-21 01:30:00,77.504,77.516,77.466,77.468,251540000.0
2007-12-21 01:35:00,77.474,77.503,77.458,77.48,254640000.0
2007-12-21 01:40:00,77.467,77.476,77.446,77.446,326370000.0
2007-12-21 01:45:00,77.486,77.491,77.454,77.454,397440000.0
2007-12-21 01:50:00,77.488,77.488,77.431,77.459,500760000.0
2007-12-21 01:55:00,77.482,77.482,77.454,77.455,124980000.0
2007-12-21 02:00:00,77.488,77.488,77.445,77.445,99540000.0
2007-12-21 02:05:00,77.455,77.473,77.45,77.456,140490000.0
2007-12-21 02:10:00,77.455,77.495,77.45,77.476,161340000.0
2007-12-21 02:15:00,77.487,77.509,77.472,77.487,111180000.0
2007-12-21 02:20:00,77.493,77.521,77.481,77.515,154400000.0
2007-12-21 02:25:00,77.509,77.527,77.501,77.503,99600000.0
2007-12-21 02:30:00,77.534,77.534,77.473,77.477,91300000.0
2007-12-21 02:35:00,77.464,77.478,77.44,77.446,147550000.0
2007-12-21 02:40:00,77.444,77.477,77.437,77.476,173070000.0
2007-12-21 02:45:00,77.494,77.503,77.468,77.468,107780000.0
2007-12-21 02:50:00,77.475,77.503,77.399,77.409,161260000.0
2007-12-21 02:55:00,77.406,77.416,77.32,77.343,150100000.0
2007-12-21 03:00:00,77.336,77.387,77.333,77.339,137740000.0
2007-12-21 03:05:00,77.346,77.391,77.339,77.368,157640000.0
2007-12-21 03:10:00,77.365,77.386,77.349,77.359,159930000.0
2007-12-21 03:15:00,77.411,77.422,77.366,77.372,105740000.0
2007-12-21 03:20:00,77.407,77.425,77.387,77.402,86900000.0
2007-12-21 03:25:00,77.39,77.433,77.359,77.38,152500000.0
2007-12-21 03:30:00,77.42,77.421,77.372,77.377,97700000.0
2007-12-21 03:35:00,77.42,77.431,77.39,77.428,95740000.0
2007-12-21 03:40:00,77.391,77.409,77.362,77.378,147940000.0
2007-12-21 03:45:00,77.387,77.401,77.365,77.395,96120000.0
2007-12-21 03:50:00,77.379,77.41,77.342,77.346,158000000.0
2007-12-21 03:55:00,77.343,77.397,77.334,77.378,175570000.0
2007-12-21 04:00:00,77.379,77.399,77.366,77.395,228620000.0
2007-12-21 04:05:00,77.39,77.43,77.384,77.404,515970000.0
2007-12-21 04:10:00,77.382,77.45,77.38,77.424,150480000.0
2007-12-21 04:15:00,77.433,77.492,77.428,77.451,307730000.0
2007-12-21 04:20:00,77.425,77.463,77.422,77.436,406920000.0
2007-12-21 04:25:00,77.427,77.503,77.427,77.463,325580000.0
2007-12-21 04:30:00,77.47,77.487,77.437,77.442,84930000.0
2007-12-21 04:35:00,77.447,77.447,77.404,77.435,409980000.0
2007-12-21 04:40:00,77.403,77.442,77.401,77.422,171440000.0
2007-12-21 04:45:00,77.438,77.438,77.4,77.419,294690000.0
2007-12-21 04:50:00,77.417,77.456,77.409,77.429,249340000.0
2007-12-21 04:55:00,77.424,77.467,77.416,77.446,166920000.0
2007-12-21 05:00:00,77.445,77.485,77.444,77.445,187870000.0
2007-12-21 05:05:00,77.459,77.5,77.456,77.471,249980000.0
2007-12-21 05:10:00,77.463,77.508,77.463,77.487,257790000.0
2007-12-21 05:15:00,77.496,77.5,77.464,77.47,91040000.0
2007-12-21 05:20:00,77.465,77.485,77.445,77.447,147130000.0
2007-12-21 05:25:00,77.468,77.484,77.447,77.48,85980000.0
2007-12-21 05:30:00,77.48,77.482,77.438,77.445,220120000.0
2007-12-21 05:35:00,77.441,77.49,77.441,77.484,496590000.0
2007-12-21 05:40:00,77.492,77.526,77.475,77.488,310510000.0
2007-12-21 05:45:00,77.537,77.544,77.485,77.544,214680000.0
2007-12-21 05:50:00,77.515,77.555,77.496,77.551,218650000.0
2007-12-21 05:55:00,77.527,77.54,77.491,77.5,235650000.0
2007-12-21 06:00:00,77.542,77.542,77.504,77.505,86510000.0
2007-12-21 06:05:00,77.497,77.545,77.469,77.519,418800000.0
2007-12-21 06:10:00,77.513,77.513,77.455,77.485,92170000.0
2007-12-21 06:15:00,77.476,77.482,77.444,77.455,326080000.0
2007-12-21 06:20:00,77.481,77.481,77.431,77.44,277160000.0
2007-12-21 06:25:00,77.447,77.461,77.421,77.45,348410000.0
2007-12-21 06:30:00,77.466,77.466,77.429,77.457,98910000.0
2007-12-21 06:35:00,77.438,77.496,77.438,77.463,246080000.0
2007-12-21 06:40:00,77.468,77.512,77.465,77.484,671630000.0
2007-12-21 06:45:00,77.513,77.515,77.469,77.479,320940000.0
2007-12-21 06:50:00,77.459,77.491,77.459,77.48,239920000.0
2007-12-21 06:55:00,77.475,77.507,77.442,77.472,428400000.0
2007-12-21 07:00:00,77.469,77.476,77.424,77.428,374250000.0
2007-12-21 07:05:00,77.433,77.455,77.421,77.43,226170000.0
2007-12-21 07:10:00,77.431,77.487,77.422,77.446,339100000.0
2007-12-21 07:15:00,77.479,77.495,77.444,77.486,92190000.0
2007-12-21 07:20:00,77.497,77.498,77.461,77.491,403530000.0
2007-12-21 07:25:00,77.471,77.5,77.455,77.485,324760000.0
2007-12-21 07:30:00,77.488,77.512,77.472,77.491,295640000.0
2007-12-21 07:35:00,77.464,77.491,77.456,77.467,418240000.0
2007-12-21 07:40:00,77.485,77.503,77.45,77.503,439120000.0
2007-12-21 07:45:00,77.514,77.514,77.477,77.487,547160000.0
2007-12-21 07:50:00,77.479,77.512,77.457,77.468,429030000.0
2007-12-21 07:55:00,77.461,77.477,77.439,77.455,612610000.0
2007-12-21 08:00:00,77.483,77.484,77.434,77.44,549650000.0
2007-12-21 08:05:00,77.433,77.476,77.433,77.457,238080000.0
2007-12-21 08:10:00,77.456,77.483,77.434,77.463,447920000.0
2007-12-21 08:15:00,77.475,77.486,77.403,77.407,516390000.0
2007-12-21 08:20:00,77.418,77.433,77.381,77.397,653240000.0
2007-12-21 08:25:00,77.387,77.421,77.379,77.419,323950000.0
2007-12-21 08:30:00,77.412,77.439,77.387,77.392,290770000.0
2007-12-21 08:35:00,77.4,77.429,77.326,77.361,527280000.0
2007-12-21 08:40:00,77.348,77.388,77.332,77.373,656870000.0
2007-12-21 08:45:00,77.408,77.412,77.36,77.412,406580000.0
2007-12-21 08:50:00,77.409,77.428,77.344,77.371,322960000.0
2007-12-21 08:55:00,77.345,77.386,77.327,77.366,273540000.0
2007-12-21 09:00:00,77.377,77.412,77.349,77.37,437940000.0
2007-12-21 09:05:00,77.341,77.42,77.341,77.405,580630000.0
2007-12-21 09:10:00,77.4,77.45,77.4,77.436,249090000.0
2007-12-21 09:15:00,77.436,77.462,77.405,77.462,210120000.0
2007-12-21 09:20:00,77.45,77.492,77.442,77.477,514060000.0
2007-12-21 09:25:00,77.488,77.491,77.451,77.491,633980000.0
2007-12-21 09:30:00,77.493,77.52,77.464,77.503,403410000.0
2007-12-21 09:35:00,77.491,77.563,77.491,77.547,520430000.0
2007-12-21 09:40:00,77.519,77.58,77.505,77.544,487840000.0
2007-12-21 09:45:00,77.58,77.58,77.521,77.544,325250000.0
2007-12-21 09:50:00,77.561,77.62,77.561,77.591,263620000.0
2007-12-21 09:55:00,77.599,77.625,77.574,77.611,512270000.0
2007-12-21 10:00:00,77.633,77.633,77.575,77.606,596310000.0
2007-12-21 10:05:00,77.582,77.614,77.575,77.581,545900000.0
2007-12-21 10:10:00,77.587,77.612,77.543,77.594,516870000.0
2007-12-21 10:15:00,77.606,77.606,77.558,77.571,357090000.0
2007-12-21 10:20:00,77.584,77.596,77.564,77.585,584400000.0
2007-12-21 10:25:00,77.585,77.619,77.565,77.599,424570000.0
2007-12-21 10:30:00,77.602,77.619,77.568,77.614,558940000.0
2007-12-21 10:35:00,77.647,77.647,77.605,77.623,478370000.0
2007-12-21 10:40:00,77.631,77.674,77.621,77.621,234360000.0
2007-12-21 10:45:00,77.656,77.674,77.62,77.639,374700000.0
2007-12-21 10:50:00,77.649,77.654,77.604,77.625,549630000.0
2007-12-21 10:55:00,77.629,77.663,77.604,77.623,467230000.0
2007-12-21 11:00:00,77.639,77.679,77.595,77.595,558730000.0
2007-12-21 11:05:00,77.606,77.652,77.596,77.624,350330000.0
2007-12-21 11:10:00,77.619,77.657,77.601,77.601,343380000.0
2007-12-21 11:15:00,77.632,77.632,77.582,77.614,473570000.0
2007-12-21 11:20:00,77.602,77.665,77.602,77.646,377090000.0
2007-12-21 11:25:00,77.643,77.676,77.628,77.638,371290000.0
2007-12-21 11:30:00,77.674,77.68,77.626,77.661,402510000.0
2007-12-21 11:35:00,77.641,77.683,77.631,77.659,310840000.0
2007-12-21 11:40:00,77.668,77.724,77.663,77.679,367030000.0
2007-12-21 11:45:00,77.704,77.714,77.625,77.625,547820000.0
2007-12-21 11:50:00,77.633,77.685,77.621,77.675,456790000.0
2007-12-21 11:55:00,77.699,77.699,77.643,77.677,561500000.0
2007-12-21 12:00:00,77.691,77.699,77.64,77.648,371370000.0
2007-12-21 12:05:00,77.616,77.662,77.599,77.638,495920000.0
2007-12-21 12:10:00,77.64,77.645,77.603,77.624,518240000.0
2007-12-21 12:15:00,77.634,77.68,77.607,77.68,525050000.0
2007-12-21 12:20:00,77.657,77.723,77.653,77.723,307890000.0
2007-12-21 12:25:00,77.702,77.745,77.702,77.735,296590000.0
2007-12-21 12:30:00,77.745,77.745,77.691,77.691,472250000.0
2007-12-21 12:35:00,77.678,77.758,77.667,77.69,572940000.0
2007-12-21 12:40:00,77.696,77.721,77.663,77.721,484440000.0
2007-12-21 12:45:00,77.733,77.746,77.7,77.743,403960000.0
2007-12-21 12:50:00,77.725,77.783,77.724,77.758,343980000.0
2007-12-21 12:55:00,77.751,77.772,77.692,77.718,578440000.0
2007-12-21 13:00:00,77.744,77.759,77.712,77.744,488480000.0
2007-12-21 13:05:00,77.713,77.759,77.713,77.751,622370000.0
2007-12-21 13:10:00,77.752,77.78,77.74,77.756,339620000.0
2007-12-21 13:15:00,77.808,77.808,77.741,77.768,477150000.0
2007-12-21 13:20:00,77.748,77.787,77.736,77.78,493340000.0
2007-12-21 13:25:00,77.789,77.818,77.762,77.781,488270000.0
2007-12-21 13:30:00,77.773,77.799,77.748,77.77,369650000.0
2007-12-21 13:35:00,77.76,77.802,77.752,77.782,367850000.0
2007-12-21 13:40:00,77.763,77.779,77.749,77.753,349980000.0
2007-12-21 13:45:00,77.771,77.771,77.693,77.697,420990000.0
2007-12-21 13:50:00,77.689,77.715,77.666,77.679,296610000.0
2007-12-21 13:55:00,77.674,77.736,77.674,77.714,434410000.0
2007-12-21 14:00:00,77.724,77.742,77.687,77.737,335960000.0
2007-12-21 14:05:00,77.725,77.76,77.698,77.732,457280000.0
2007-12-21 14:10:00,77.745,77.782,77.745,77.77,342750000.0
2007-12-21 14:15:00,77.793,77.809,77.76,77.781,347970000.0
2007-12-21 14:20:00,77.801,77.836,77.781,77.806,470760000.0
2007-12-21 14:25:00,77.802,77.864,77.794,77.85,312340000.0
2007-12-21 14:30:00,77.885,77.902,77.843,77.869,589810000.0
2007-12-21 14:35:00,77.881,77.891,77.837,77.855,387560000.0
2007-12-21 14:40:00,77.851,77.886,77.835,77.858,318660000.0
2007-12-21 14:45:00,77.892,77.892,77.828,77.842,319450000.0
2007-12-21 14:50:00,77.847,77.939,77.846,77.903,555110000.0
2007-12-21 14:55:00,77.898,77.935,77.894,77.935,326430000.0
2007-12-21 15:00:00,77.947,77.947,77.886,77.898,309830000.0
2007-12-21 15:05:00,77.915,78.01,77.894,77.981,363700000.0
2007-12-21 15:10:00,77.968,77.977,77.91,77.949,421340000.0
2007-12-21 15:15:00,77.946,77.993,77.936,77.949,305300000.0
2007-12-21 15:20:00,77.972,77.979,77.924,77.949,433870000.0
2007-12-21 15:25:00,77.924,77.963,77.922,77.924,573680000.0
2007-12-21 15:30:00,77.932,77.975,77.927,77.943,480930000.0
2007-12-21 15:35:00,77.949,77.992,77.924,77.951,595170000.0
2007-12-21 15:40:00,77.951,77.972,77.912,77.912,366470000.0
2007-12-21 15:45:00,77.945,77.973,77.916,77.949,382580000.0
2007-12-21 15:50:00,77.937,77.96,77.924,77.953,325160000.0
2007-12-21 15:55:00,77.921,77.993,77.899,77.993,311980000.0
2007-12-21 16:00:00,77.992,78.071,77.963,78.032,365940000.0
2007-12-21 16:05:00,78.043,78.08,78.037,78.052,566980000.0
2007-12-21 16:10:00,78.042,78.069,78.005,78.031,462420000.0
2007-12-21 16:15:00,78.043,78.053,78.0,78.047,561840000.0
2007-12-21 16:20:00,78.038,78.052,77.998,78.023,362430000.0
2007-12-21 16:25:00,78.012,78.067,78.012,78.051,434820000.0
2007-12-21 16:30:00,78.048,78.097,78.023,78.09,406590000.0
2007-12-21 16:35:00,78.058,78.11,78.05,78.094,253010000.0
2007-12-21 16:40:00,78.118,78.131,78.074,78.109,281690000.0
2007-12-21 16:45:00,78.099,78.127,78.082,78.083,486980000.0
2007-12-21 16:50:00,78.11,78.121,78.064,78.064,580680000.0
2007-12-21 16:55:00,78.069,78.083,78.014,78.054,352430000.0
2007-12-21 17:00:00,78.077,78.149,78.07,78.118,484780000.0
2007-12-21 17:05:00,78.142,78.169,78.104,78.148,385030000.0
2007-12-21 17:10:00,78.141,78.197,78.124,78.17,380030000.0
2007-12-21 17:15:00,78.177,78.214,78.164,78.199,409310000.0
2007-12-21 17:20:00,78.226,78.235,78.169,78.188,310980000.0
2007-12-21 17:25:00,78.213,78.219,78.142,78.167,363400000.0
2007-12-21 17:30:00,78.158,78.198,78.123,78.133,577650000.0
2007-12-21 17:35:00,78.163,78.274,78.133,78.256,479190000.0
2007-12-21 17:40:00,78.262,78.262,78.174,78.209,578490000.0
2007-12-21 17:45:00,78.241,78.262,78.204,78.225,366040000.0
2007-12-21 17:50:00,78.199,78.228,78.177,78.216,321850000.0
2007-12-21 17:55:00,78.203,78.303,78.197,78.303,309260000.0
2007-12-21 18:00:00,78.29,78.319,78.216,78.29,363570000.0
2007-12-21 18:05:00,78.304,78.352,78.273,78.312,570290000.0
2007-12-21 18:10:00,78.303,78.303,78.244,78.303,484120000.0
2007-12-21 18:15:00,78.274,78.308,78.156,78.184,567010000.0
2007-12-21 18:20:00,78.195,78.232,78.172,78.225,366480000.0
2007-12-21 18:25:00,78.202,78.214,78.156,78.199,565080000.0
2007-12-21 18:30:00,78.265,78.265,78.148,78.179,530190000.0
2007-12-21 18:35:00,78.145,78.183,78.08,78.093,433350000.0
2007-12-21 18:40:00,78.11,78.22,78.066,78.129,327700000.0
2007-12-21 18:45:00,78.155,78.203,78.097,78.104,244620000.0
2007-12-21 18:50:00,78.073,78.151,78.053,78.115,487600000.0
2007-12-21 18:55:00,78.102,78.239,78.102,78.223,494730000.0
2007-12-21 19:00:00,78.217,78.298,78.185,78.229,530000000.0
2007-12-21 19:05:00,78.188,78.263,78.187,78.222,553290000.0
2007-12-21 19:10:00,78.227,78.295,78.197,78.285,359260000.0
2007-12-21 19:15:00,78.315,78.343,78.261,78.343,347840000.0
2007-12-21 19:20:00,78.319,78.408,78.319,78.367,367410000.0
2007-12-21 19:25:00,78.378,78.409,78.362,78.388,277520000.0
2007-12-21 19:30:00,78.35,78.389,78.326,78.363,474030000.0
2007-12-21 19:35:00,78.345,78.375,78.302,78.336,540200000.0
2007-12-21 19:40:00,78.3,78.346,78.291,78.337,517280000.0
2007-12-21 19:45:00,78.365,78.415,78.33,78.34,536320000.0
2007-12-21 19:50:00,78.349,78.416,78.321,78.351,233580000.0
2007-12-21 19:55:00,78.361,78.418,78.354,78.374,399960000.0
2007-12-21 20:00:00,78.382,78.41,78.33,78.337,473450000.0
2007-12-21 20:05:00,78.367,78.456,78.367,78.404,318480000.0
2007-12-21 20:10:00,78.403,78.424,78.376,78.424,260190000.0
2007-12-21 20:15:00,78.436,78.444,78.387,78.387,256560000.0
2007-12-21 20:20:00,78.39,78.427,78.356,78.368,162770000.0
2007-12-21 20:25:00,78.359,78.394,78.343,78.381,351880000.0
2007-12-21 20:30:00,78.4,78.408,78.346,78.361,203280000.0
2007-12-21 20:35:00,78.383,78.384,78.331,78.364,236830000.0
2007-12-21 20:40:00,78.355,78.405,78.355,78.38,246120000.0
2007-12-21 20:45:00,78.427,78.427,78.364,78.366,324350000.0
2007-12-21 20:50:00,78.388,78.413,78.364,78.412,211600000.0
2007-12-21 20:55:00,78.366,78.43,78.361,78.422,343410000.0
2007-12-21 21:00:00,78.405,78.424,78.379,78.413,206680000.0
2007-12-21 21:05:00,78.383,78.431,78.357,78.387,541660000.0
2007-12-21 21:10:00,78.392,78.442,78.38,78.395,502110000.0
2007-12-21 21:15:00,78.437,78.437,78.363,78.383,320690000.0
2007-12-21 21:20:00,78.387,78.405,78.371,78.388,416460000.0
2007-12-21 21:25:00,78.377,78.382,78.273,78.309,486520000.0
2007-12-21 21:30:00,78.334,78.355,78.278,78.3,147130000.0
2007-12-21 21:35:00,78.281,78.395,78.254,78.295,126730000.0
2007-12-21 21:40:00,78.269,78.279,78.211,78.275,367520000.0
2007-12-21 21:45:00,78.283,78.296,78.253,78.296,337880000.0
2007-12-21 21:50:00,78.299,78.328,78.274,78.276,254680000.0
2007-12-21 21:55:00,78.274,78.284,78.243,78.259,311950000.0
2007-12-21 22:00:00,78.268,78.358,78.264,78.357,357610000.0
2007-12-21 22:05:00,78.356,78.392,78.319,78.329,191880000.0
2007-12-21 22:10:00,78.328,78.363,78.317,78.323,427270000.0
2007-12-21 22:15:00,78.368,78.374,78.313,78.313,447450000.0
2007-12-21 22:20:00,78.319,78.373,78.318,78.351,460590000.0
2007-12-21 22:25:00,78.354,78.372,78.348,78.368,262740000.0
2007-12-21 22:30:00,78.418,78.447,78.392,78.408,162490000.0
2007-12-21 22:35:00,78.451,78.482,78.45,78.458,275780000.0
2007-12-21 22:40:00,78.447,78.524,78.426,78.489,297540000.0
2007-12-21 22:45:00,78.533,78.533,78.465,78.484,308810000.0
2007-12-21 22:50:00,78.446,78.493,78.439,78.453,206820000.0
2007-12-21 22:55:00,78.481,78.514,78.445,78.445,231640000.0
2007-12-21 23:00:00,78.493,78.493,78.436,78.467,247010000.0
2007-12-21 23:05:00,78.508,78.508,78.458,78.5,190220000.0
2007-12-21 23:10:00,78.458,78.51,78.439,78.455,160870000.0
2007-12-21 23:15:00,78.502,78.502,78.437,78.446,196990000.0
2007-12-21 23:20:00,78.484,78.488,78.435,78.472,132770000.0
2007-12-21 23:25:00,78.445,78.478,78.432,78.439,252700000.0
2007-12-21 23:30:00,78.477,78.487,78.43,78.479,183010000.0
2007-12-21 23:35:00,78.475,78.475,78.42,78.424,258780000.0
2007-12-21 23:40:00,78.406,78.462,78.39,78.396,492940000.0
2007-12-21 23:45:00,78.444,78.444,78.39,78.397,277150000.0
2007-12-21 23:50:00,78.388,78.441,78.322,78.383,237730000.0
2007-12-21 23:55:00,78.353,78.393,78.35,78.374,394290000.0
2007-12-24 02:00:00,78.33,78.363,78.278,78.361,406080000.0
2007-12-24 02:05:00,78.38,78.424,78.371,78.384,555820000.0
2007-12-24 02:10:00,78.386,78.39,78.332,78.339,589150000.0
2007-12-24 02:15:00,78.341,78.365,78.309,78.352,417000000.0
2007-12-24 02:20:00,78.365,78.398,78.359,78.386,260860000.0
2007-12-24 02:25:00,78.386,78.411,78.38,78.39,242160000.0
2007-12-24 02:30:00,78.431,78.431,78.364,78.364,284730000.0
2007-12-24 02:35:00,78.365,78.447,78.36,78.44,219360000.0
2007-12-24 02:40:00,78.407,78.443,78.397,78.398,230890000.0
2007-12-24 02:45:00,78.445,78.506,78.439,78.448,272520000.0
2007-12-24 02:50:00,78.458,78.518,78.455,78.512,317260000.0
2007-12-24 02:55:00,78.457,78.498,78.437,78.443,534670000.0
2007-12-24 03:00:00,78.465,78.496,78.429,78.429,467070000.0
2007-12-24 03:05:00,78.448,78.487,78.404,78.48,199440000.0
2007-12-24 03:10:00,78.443,78.459,78.425,78.435,444230000.0
2007-12-24 03:15:00,78.505,78.515,78.45,78.455,479090000.0
2007-12-24 03:20:00,78.439,78.481,78.438,78.455,233100000.0
2007-12-24 03:25:00,78.488,78.488,78.457,78.458,159130000.0
2007-12-24 03:30:00,78.475,78.475,78.424,78.456,382330000.0
2007-12-24 03:35:00,78.488,78.499,78.444,78.49,199620000.0
2007-12-24 03:40:00,78.456,78.49,78.444,78.466,319270000.0
2007-12-24 03:45:00,78.514,78.514,78.404,78.45,384390000.0
2007-12-24 03:50:00,78.433,78.5,78.415,78.418,305700000.0
2007-12-24 03:55:00,78.4,78.425,78.397,78.402,458400000.0
2007-12-24 04:00:00,78.436,78.439,78.401,78.436,388090000.0
2007-12-24 04:05:00,78.448,78.448,78.395,78.441,227770000.0
2007-12-24 04:10:00,78.404,78.405,78.365,78.385,378910000.0
2007-12-24 04:15:00,78.406,78.438,78.393,78.426,483390000.0
2007-12-24 04:20:00,78.406,78.407,78.373,78.392,377220000.0
2007-12-24 04:25:00,78.379,78.423,78.361,78.377,219470000.0
2007-12-24 04:30:00,78.394,78.394,78.339,78.368,270030000.0
2007-12-24 04:35:00,78.405,78.406,78.389,78.389,120920000.0
2007-12-24 04:40:00,78.333,78.388,78.333,78.359,180390000.0
2007-12-24 04:45:00,78.381,78.41,78.35,78.355,167250000.0
2007-12-24 04:50:00,78.361,78.437,78.358,78.429,395010000.0
2007-12-24 04:55:00,78.389,78.415,78.38,78.405,246630000.0
2007-12-24 05:00:00,78.447,78.447,78.385,78.395,280140000.0
2007-12-24 05:05:00,78.412,78.439,78.395,78.416,253960000.0
2007-12-24 05:10:00,78.407,78.438,78.404,78.416,411010000.0
2007-12-24 05:15:00,78.423,78.475,78.398,78.443,291630000.0
2007-12-24 05:20:00,78.446,78.467,78.433,78.465,366740000.0
2007-12-24 05:25:00,78.458,78.487,78.457,78.484,219130000.0
2007-12-24 05:30:00,78.503,78.504,78.444,78.445,311400000.0
2007-12-24 05:35:00,78.46,78.483,78.436,78.444,438950000.0
2007-12-24 05:40:00,78.438,78.448,78.408,78.421,451820000.0
2007-12-24 05:45:00,78.451,78.461,78.403,78.403,435970000.0
2007-12-24 05:50:00,78.411,78.457,78.411,78.449,363230000.0
2007-12-24 05:55:00,78.426,78.452,78.418,78.419,341590000.0
2007-12-24 06:00:00,78.452,78.452,78.417,78.425,278890000.0
2007-12-24 06:05:00,78.455,78.457,78.438,78.449,252980000.0
2007-12-24 06:10:00,78.431,78.484,78.41,78.422,433230000.0
2007-12-24 06:15:00,78.449,78.449,78.411,78.416,318480000.0
2007-12-24 06:20:00,78.452,78.452,78.433,78.44,88290000.0
2007-12-24 06:25:00,78.464,78.467,78.459,78.463,89670000.0
2007-12-24 06:30:00,78.447,78.447,78.401,78.435,519550000.0
2007-12-24 06:35:00,78.412,78.447,78.4,78.421,460340000.0
2007-12-24 06:40:00,78.433,78.437,78.401,78.411,279710000.0
2007-12-24 06:45:00,78.445,78.446,78.389,78.397,637430000.0
2007-12-24 06:50:00,78.406,78.421,78.39,78.416,569380000.0
2007-12-24 06:55:00,78.398,78.418,78.396,78.413,163190000.0
2007-12-24 07:00:00,78.431,78.439,78.382,78.425,394600000.0
2007-12-24 07:05:00,78.426,78.437,78.394,78.412,274230000.0
2007-12-24 07:10:00,78.412,78.437,78.378,78.384,532860000.0
2007-12-24 07:15:00,78.404,78.419,78.368,78.369,321470000.0
2007-12-24 07:20:00,78.375,78.41,78.357,78.359,305290000.0
2007-12-24 07:25:00,78.352,78.385,78.352,78.376,197880000.0
2007-12-24 07:30:00,78.396,78.42,78.375,78.385,356470000.0
2007-12-24 07:35:00,78.406,78.421,78.38,78.392,251470000.0
2007-12-24 07:40:00,78.394,78.43,78.394,78.42,204760000.0
2007-12-24 07:45:00,78.437,78.439,78.38,78.381,230510000.0
2007-12-24 07:50:00,78.407,78.423,78.372,78.389,287070000.0
2007-12-24 07:55:00,78.38,78.398,78.348,78.348,425640000.0
2007-12-24 08:00:00,78.381,78.381,78.339,78.366,412820000.0
2007-12-24 08:05:00,78.395,78.408,78.363,78.387,223680000.0
2007-12-24 08:10:00,78.385,78.442,78.376,78.413,564410000.0
2007-12-24 08:15:00,78.441,78.442,78.405,78.427,556470000.0
2007-12-24 08:20:00,78.438,78.461,78.412,78.437,528280000.0
2007-12-24 08:25:00,78.428,78.459,78.41,78.415,495550000.0
2007-12-24 08:30:00,78.452,78.461,78.396,78.405,277790000.0
2007-12-24 08:35:00,78.403,78.456,78.398,78.425,404110000.0
2007-12-24 08:40:00,78.388,78.428,78.382,78.394,381660000.0
2007-12-24 08:45:00,78.423,78.434,78.392,78.412,368300000.0
2007-12-24 08:50:00,78.422,78.447,78.382,78.384,532150000.0
2007-12-24 08:55:00,78.397,78.443,78.392,78.418,525770000.0
2007-12-24 09:00:00,78.443,78.459,78.413,78.426,508740000.0
2007-12-24 09:05:00,78.435,78.503,78.432,78.486,480880000.0
2007-12-24 09:10:00,78.484,78.524,78.476,78.509,261830000.0
2007-12-24 09:15:00,78.538,78.54,78.435,78.456,307730000.0
2007-12-24 09:20:00,78.45,78.513,78.448,78.502,468240000.0
2007-12-24 09:25:00,78.505,78.519,78.44,78.44,587330000.0
2007-12-24 09:30:00,78.471,78.474,78.385,78.398,591850000.0
2007-12-24 09:35:00,78.453,78.453,78.392,78.409,355170000.0
2007-12-24 09:40:00,78.376,78.418,78.366,78.418,559490000.0
2007-12-24 09:45:00,78.445,78.54,78.396,78.523,492300000.0
2007-12-24 09:50:00,78.55,78.55,78.47,78.499,549810000.0
2007-12-24 09:55:00,78.486,78.546,78.466,78.486,382980000.0
2007-12-24 10:00:00,78.473,78.481,78.446,78.47,320330000.0
2007-12-24 10:05:00,78.475,78.522,78.444,78.466,336310000.0
2007-12-24 10:10:00,78.448,78.491,78.439,78.448,334670000.0
2007-12-24 10:15:00,78.477,78.482,78.425,78.43,542550000.0
2007-12-24 10:20:00,78.453,78.456,78.407,78.422,461270000.0
2007-12-24 10:25:00,78.41,78.485,78.404,78.442,544170000.0
2007-12-24 10:30:00,78.463,78.466,78.414,78.45,358300000.0
2007-12-24 10:35:00,78.432,78.48,78.428,78.468,299510000.0
2007-12-24 10:40:00,78.442,78.501,78.431,78.431,382320000.0
2007-12-24 10:45:00,78.46,78.487,78.428,78.438,360480000.0
2007-12-24 10:50:00,78.422,78.491,78.407,78.45,348500000.0
2007-12-24 10:55:00,78.456,78.497,78.43,78.438,468230000.0
2007-12-24 11:00:00,78.445,78.491,78.445,78.448,318180000.0
2007-12-24 11:05:00,78.447,78.523,78.444,78.497,543460000.0
2007-12-24 11:10:00,78.508,78.515,78.459,78.483,485890000.0
2007-12-24 11:15:00,78.517,78.519,78.472,78.485,246320000.0
2007-12-24 11:20:00,78.478,78.529,78.476,78.505,234820000.0
2007-12-24 11:25:00,78.484,78.53,78.48,78.515,428960000.0
2007-12-24 11:30:00,78.535,78.537,78.498,78.517,505500000.0
2007-12-24 11:35:00,78.542,78.547,78.434,78.441,368920000.0
2007-12-24 11:40:00,78.438,78.48,78.422,78.431,541930000.0
2007-12-24 11:45:00,78.447,78.461,78.421,78.435,463780000.0
2007-12-24 11:50:00,78.456,78.517,78.439,78.467,538710000.0
2007-12-24 11:55:00,78.463,78.493,78.453,78.478,352940000.0
2007-12-24 12:00:00,78.502,78.541,78.476,78.503,303060000.0
2007-12-24 12:05:00,78.458,78.496,78.443,78.49,402010000.0
2007-12-24 12:10:00,78.455,78.496,78.454,78.471,362120000.0
2007-12-24 12:15:00,78.504,78.507,78.452,78.464,312200000.0
2007-12-24 12:20:00,78.476,78.524,78.441,78.491,565170000.0
2007-12-24 12:25:00,78.473,78.52,78.463,78.473,461100000.0
2007-12-24 12:30:00,78.502,78.509,78.459,78.485,564010000.0
2007-12-24 12:35:00,78.483,78.56,78.476,78.534,415390000.0
2007-12-24 12:40:00,78.537,78.556,78.501,78.504,300610000.0
2007-12-24 12:45:00,78.539,78.55,78.506,78.508,403020000.0
2007-12-24 12:50:00,78.51,78.567,78.509,78.515,341420000.0
2007-12-24 12:55:00,78.534,78.555,78.532,78.547,285290000.0
2007-12-24 13:00:00,78.579,78.579,78.495,78.507,344090000.0
2007-12-24 13:05:00,78.527,78.563,78.507,78.536,600110000.0
2007-12-24 13:10:00,78.517,78.56,78.516,78.534,303490000.0
2007-12-24 13:15:00,78.576,78.578,78.516,78.53,359670000.0
2007-12-24 13:20:00,78.568,78.568,78.533,78.545,388030000.0
2007-12-24 13:25:00,78.55,78.575,78.547,78.559,636140000.0
2007-12-24 13:30:00,78.596,78.596,78.557,78.566,321550000.0
2007-12-24 13:35:00,78.552,78.597,78.551,78.589,642550000.0
2007-12-24 13:40:00,78.561,78.596,78.553,78.563,345300000.0
2007-12-24 13:45:00,78.591,78.614,78.556,78.59,572150000.0
2007-12-24 13:50:00,78.594,78.602,78.498,78.536,458750000.0
2007-12-24 13:55:00,78.511,78.567,78.485,78.538,540520000.0
2007-12-24 14:00:00,78.551,78.58,78.533,78.558,408500000.0
2007-12-24 14:05:00,78.548,78.576,78.544,78.554,287900000.0
2007-12-24 14:10:00,78.537,78.57,78.537,78.541,410860000.0
2007-12-24 14:15:00,78.58,78.58,78.52,78.572,335710000.0
2007-12-24 14:20:00,78.574,78.596,78.513,78.514,351630000.0
2007-12-24 14:25:00,78.514,78.563,78.506,78.523,380490000.0
2007-12-24 14:30:00,78.551,78.566,78.513,78.566,613240000.0
2007-12-24 14:35:00,78.56,78.585,78.542,78.552,496290000.0
2007-12-24 14:40:00,78.548,78.591,78.454,78.479,598390000.0
2007-12-24 14:45:00,78.528,78.53,78.44,78.442,336760000.0
2007-12-24 14:50:00,78.441,78.494,78.428,78.466,622850000.0
2007-12-24 14:55:00,78.473,78.479,78.422,78.436,497520000.0
2007-12-24 15:00:00,78.468,78.471,78.421,78.431,580080000.0
2007-12-24 15:05:00,78.421,78.466,78.42,78.433,329400000.0
2007-12-24 15:10:00,78.438,78.475,78.403,78.42,500310000.0
2007-12-24 15:15:00,78.402,78.494,78.38,78.474,542910000.0
2007-12-24 15:20:00,78.473,78.504,78.464,78.473,569540000.0
2007-12-24 15:25:00,78.463,78.535,78.457,78.459,486040000.0
2007-12-24 15:30:00,78.497,78.515,78.457,78.481,305700000.0
2007-12-24 15:35:00,78.505,78.555,78.475,78.512,316150000.0
2007-12-24 15:40:00,78.495,78.594,78.495,78.513,575220000.0
2007-12-24 15:45:00,78.558,78.612,78.504,78.526,559570000.0
2007-12-24 15:50:00,78.534,78.574,78.486,78.502,570340000.0
2007-12-24 15:55:00,78.529,78.551,78.496,78.534,330710000.0
2007-12-24 16:00:00,78.575,78.627,78.509,78.595,525850000.0
2007-12-24 16:05:00,78.591,78.631,78.556,78.597,433450000.0
2007-12-24 16:10:00,78.605,78.637,78.568,78.602,517840000.0
2007-12-24 16:15:00,78.639,78.648,78.594,78.608,362390000.0
2007-12-24 16:20:00,78.603,78.668,78.597,78.615,293580000.0
2007-12-24 16:25:00,78.606,78.661,78.596,78.646,381350000.0
2007-12-24 16:30:00,78.676,78.697,78.606,78.632,360030000.0
2007-12-24 16:35:00,78.625,78.678,78.615,78.62,349700000.0
2007-12-24 16:40:00,78.653,78.685,78.608,78.632,465170000.0
2007-12-24 16:45:00,78.68,78.683,78.606,78.614,321760000.0
2007-12-24 16:50:00,78.695,78.696,78.607,78.64,360470000.0
2007-12-24 16:55:00,78.608,78.678,78.606,78.649,584560000.0
2007-12-24 17:00:00,78.657,78.684,78.608,78.626,469610000.0
2007-12-24 17:05:00,78.637,78.739,78.627,78.713,561180000.0
2007-12-24 17:10:00,78.701,78.738,78.668,78.672,391160000.0
2007-12-24 17:15:00,78.721,78.721,78.645,78.657,245780000.0
2007-12-24 17:20:00,78.655,78.742,78.647,78.734,509130000.0
2007-12-24 17:25:00,78.7,78.717,78.644,78.644,570000000.0
2007-12-24 17:30:00,78.689,78.708,78.643,78.678,445100000.0
2007-12-24 17:35:00,78.669,78.707,78.627,78.639,599780000.0
2007-12-24 17:40:00,78.638,78.706,78.631,78.631,383130000.0
2007-12-24 17:45:00,78.63,78.699,78.625,78.627,507860000.0
2007-12-24 17:50:00,78.642,78.698,78.628,78.658,526140000.0
2007-12-24 17:55:00,78.676,78.714,78.636,78.666,577940000.0
2007-12-24 18:00:00,78.737,78.737,78.632,78.684,494640000.0
2007-12-24 18:05:00,78.668,78.775,78.668,78.729,307950000.0
2007-12-24 18:10:00,78.713,78.766,78.662,78.713,311760000.0
2007-12-24 18:15:00,78.756,78.783,78.698,78.718,636140000.0
2007-12-24 18:20:00,78.72,78.767,78.696,78.719,528120000.0
2007-12-24 18:25:00,78.717,78.788,78.706,78.739,335710000.0
2007-12-24 18:30:00,78.761,78.765,78.686,78.688,643870000.0
2007-12-24 18:35:00,78.697,78.788,78.697,78.719,525630000.0
2007-12-24 18:40:00,78.731,78.787,78.706,78.706,197860000.0
2007-12-24 18:45:00,78.748,78.751,78.675,78.681,229790000.0
2007-12-24 18:50:00,78.675,78.764,78.674,78.709,557240000.0
2007-12-24 18:55:00,78.718,78.777,78.714,78.747,572970000.0
2007-12-24 19:00:00,78.803,78.814,78.747,78.807,254530000.0
2007-12-24 19:05:00,78.78,78.81,78.749,78.755,336690000.0
2007-12-24 19:10:00,78.79,78.844,78.744,78.763,386960000.0
2007-12-24 19:15:00,78.82,78.821,78.727,78.738,605440000.0
2007-12-24 19:20:00,78.741,78.82,78.741,78.775,510070000.0
2007-12-24 19:25:00,78.769,78.854,78.758,78.762,293880000.0
2007-12-24 19:30:00,78.79,78.844,78.752,78.82,312670000.0
2007-12-24 19:35:00,78.855,78.901,78.78,78.799,645980000.0
2007-12-24 19:40:00,78.782,78.855,78.779,78.802,512750000.0
2007-12-24 19:45:00,78.788,78.863,78.778,78.793,443340000.0
2007-12-24 19:50:00,78.868,78.868,78.8,78.8,244630000.0
2007-12-24 19:55:00,78.803,78.853,78.779,78.811,555450000.0
2007-12-24 20:00:00,78.823,78.834,78.753,78.77,578400000.0
2007-12-24 20:05:00,78.763,78.865,78.763,78.767,409040000.0
2007-12-24 20:10:00,78.779,78.806,78.752,78.758,535180000.0
2007-12-24 20:15:00,78.816,78.849,78.754,78.787,431080000.0
2007-12-24 20:20:00,78.83,78.835,78.761,78.825,390490000.0
2007-12-24 20:25:00,78.748,78.836,78.744,78.757,279750000.0
2007-12-24 20:30:00,78.834,78.835,78.738,78.744,489590000.0
2007-12-24 20:35:00,78.749,78.817,78.738,78.795,464350000.0
2007-12-24 20:40:00,78.783,78.787,78.747,78.747,61940000.0
2007-12-24 20:45:00,78.814,78.819,78.745,78.748,336540000.0
2007-12-24 20:50:00,78.835,78.839,78.744,78.784,227890000.0
2007-12-24 20:55:00,78.741,78.822,78.721,78.764,374410000.0
2007-12-24 21:00:00,78.803,78.808,78.709,78.726,523410000.0
2007-12-24 21:05:00,78.794,78.808,78.715,78.796,272290000.0
2007-12-24 21:10:00,78.755,78.756,78.701,78.709,252800000.0
2007-12-24 21:15:00,78.771,78.777,78.697,78.718,665360000.0
2007-12-24 21:20:00,78.727,78.776,78.694,78.766,236900000.0
2007-12-24 21:25:00,78.781,78.787,78.714,78.714,69290000.0
2007-12-24 21:30:00,78.764,78.777,78.684,78.688,316650000.0
2007-12-24 21:35:00,78.7,78.785,78.697,78.71,297860000.0
2007-12-24 21:40:00,78.725,78.776,78.7,78.726,311730000.0
2007-12-24 21:45:00,78.765,78.777,78.704,78.706,258300000.0
2007-12-24 21:50:00,78.783,78.783,78.708,78.712,400210000.0
2007-12-24 21:55:00,78.76,78.761,78.699,78.7,123300000.0
2007-12-24 22:00:00,78.762,78.766,78.746,78.756,191870000.0
2007-12-24 22:05:00,78.774,78.775,78.71,78.736,245630000.0
2007-12-24 22:10:00,78.715,78.765,78.684,78.685,258180000.0
2007-12-24 22:15:00,78.732,78.735,78.685,78.685,290840000.0
2007-12-24 22:20:00,78.688,78.767,78.68,78.751,482120000.0
2007-12-24 22:25:00,78.726,78.727,78.694,78.695,175520000.0
2007-12-24 22:30:00,78.725,78.734,78.716,78.727,124590000.0
2007-12-24 22:35:00,78.735,78.735,78.716,78.717,124600000.0
2007-12-24 22:40:00,78.704,78.707,78.696,78.697,62290000.0
2007-12-24 22:45:00,78.723,78.727,78.682,78.719,242110000.0
2007-12-24 22:50:00,78.696,78.73,78.685,78.719,232230000.0
2007-12-24 22:55:00,78.735,78.787,78.734,78.777,142840000.0
2007-12-24 23:00:00,78.776,78.779,78.726,78.727,137330000.0
2007-12-24 23:05:00,78.737,78.737,78.717,78.717,247870000.0
2007-12-24 23:10:00,78.718,78.747,78.714,78.727,264300000.0
2007-12-24 23:15:00,78.748,78.755,78.724,78.747,122590000.0
2007-12-24 23:20:00,78.714,78.747,78.697,78.734,401200000.0
2007-12-24 23:25:00,78.744,78.745,78.674,78.675,127290000.0
2007-12-24 23:30:00,78.712,78.717,78.657,78.666,317620000.0
2007-12-24 23:35:00,78.679,78.682,78.639,78.639,393320000.0
2007-12-24 23:40:00,78.641,78.697,78.636,78.653,287420000.0
2007-12-24 23:45:00,78.695,78.695,78.677,78.677,116600000.0
2007-12-24 23:50:00,78.684,78.696,78.641,78.675,497610000.0
2007-12-24 23:55:00,78.659,78.694,78.657,78.686,177810000.0
2007-12-25 00:00:00,78.695,78.707,78.686,78.697,113400000.0
2007-12-25 00:05:00,78.685,78.686,78.665,78.665,127920000.0
2007-12-25 00:10:00,78.605,78.608,78.595,78.596,63930000.0
2007-12-25 00:15:00,78.603,78.706,78.596,78.697,116850000.0
2007-12-25 00:20:00,78.643,78.646,78.636,78.637,124440000.0
2007-12-25 00:25:00,78.645,78.647,78.636,78.636,59390000.0
2007-12-25 00:30:00,78.646,78.647,78.626,78.626,123400000.0
2007-12-25 00:35:00,78.626,78.674,78.617,78.667,124770000.0
2007-12-25 00:40:00,78.703,78.704,78.696,78.697,65780000.0
2007-12-25 00:45:00,78.695,78.705,78.686,78.696,123930000.0
2007-12-25 00:50:00,78.676,78.677,78.665,78.667,127060000.0
2007-12-25 00:55:00,78.704,78.704,78.695,78.697,66120000.0
2007-12-25 01:00:00,78.705,78.705,78.656,78.656,113950000.0
2007-12-25 01:05:00,78.706,78.707,78.696,78.696,122320000.0
2007-12-25 01:10:00,78.705,78.706,78.696,78.697,64540000.0
2007-12-25 01:15:00,78.695,78.707,78.685,78.696,126560000.0
2007-12-25 01:20:00,78.655,78.665,78.646,78.656,118580000.0
2007-12-25 01:25:00,78.646,78.646,78.636,78.637,61450000.0
2007-12-25 01:30:00,78.644,78.686,78.636,78.676,122750000.0
2007-12-25 01:35:00,78.666,78.666,78.646,78.646,131890000.0
2007-12-25 01:40:00,78.644,78.647,78.637,78.637,67830000.0
2007-12-25 01:45:00,78.615,78.625,78.605,78.616,119060000.0
2007-12-25 01:50:00,78.577,78.585,78.566,78.577,121200000.0
2007-12-25 01:55:00,78.576,78.576,78.566,78.566,64850000.0
2007-12-25 02:00:00,78.576,78.617,78.568,78.606,254470000.0
2007-12-25 02:05:00,78.647,78.659,78.638,78.65,231670000.0
2007-12-25 02:10:00,78.616,78.616,78.607,78.61,120590000.0
2007-12-25 02:15:00,78.667,78.667,78.638,78.64,238990000.0
2007-12-25 02:20:00,78.647,78.647,78.618,78.62,246120000.0
2007-12-25 02:25:00,78.616,78.616,78.608,78.61,122420000.0
2007-12-25 02:30:00,78.616,78.616,78.558,78.559,235360000.0
2007-12-25 02:35:00,78.607,78.607,78.578,78.578,249690000.0
2007-12-25 02:40:00,78.578,78.578,78.568,78.57,113160000.0
2007-12-25 02:45:00,78.597,78.597,78.557,78.559,240700000.0
2007-12-25 02:50:00,78.527,78.546,78.518,78.539,254250000.0
2007-12-25 02:55:00,78.597,78.597,78.588,78.59,124650000.0
2007-12-25 03:00:00,78.597,78.597,78.578,78.579,238070000.0
2007-12-25 03:05:00,78.587,78.587,78.566,78.567,247170000.0
2007-12-25 03:10:00,78.557,78.557,78.548,78.55,118340000.0
2007-12-25 03:15:00,78.556,78.557,78.548,78.55,236500000.0
2007-12-25 03:20:00,78.528,78.536,78.518,78.529,231120000.0
2007-12-25 03:25:00,78.538,78.538,78.528,78.53,127050000.0
2007-12-25 03:30:00,78.526,78.528,78.518,78.52,230850000.0
2007-12-25 03:35:00,78.586,78.586,78.538,78.539,226360000.0
2007-12-25 03:40:00,78.527,78.527,78.518,78.519,117070000.0
2007-12-25 03:45:00,78.548,78.548,78.527,78.528,237360000.0
2007-12-25 03:50:00,78.498,78.507,78.488,78.5,234550000.0
2007-12-25 03:55:00,78.507,78.507,78.498,78.499,125620000.0
2007-12-25 04:00:00,78.506,78.536,78.482,78.498,358970000.0
2007-12-25 04:05:00,78.499,78.555,78.497,78.529,370810000.0
2007-12-25 04:10:00,78.506,78.536,78.486,78.489,411440000.0
2007-12-25 04:15:00,78.52,78.52,78.43,78.432,553180000.0
2007-12-25 04:20:00,78.438,78.482,78.432,78.454,418690000.0
2007-12-25 04:25:00,78.442,78.495,78.434,78.438,429140000.0
2007-12-25 04:30:00,78.485,78.504,78.452,78.466,334890000.0
2007-12-25 04:35:00,78.466,78.503,78.457,78.464,549200000.0
2007-12-25 04:40:00,78.495,78.497,78.464,78.478,361830000.0
2007-12-25 04:45:00,78.526,78.526,78.47,78.484,219740000.0
2007-12-25 04:50:00,78.516,78.518,78.465,78.5,281600000.0
2007-12-25 04:55:00,78.497,78.497,78.447,78.448,345470000.0
2007-12-25 05:00:00,78.497,78.497,78.445,78.448,449600000.0
2007-12-25 05:05:00,78.438,78.482,78.429,78.443,517710000.0
2007-12-25 05:10:00,78.438,78.466,78.405,78.405,132770000.0
2007-12-25 05:15:00,78.455,78.455,78.352,78.352,599500000.0
2007-12-25 05:20:00,78.361,78.397,78.355,78.374,263830000.0
2007-12-25 05:25:00,78.366,78.408,78.366,78.407,433520000.0
2007-12-25 05:30:00,78.424,78.424,78.397,78.409,395650000.0
2007-12-25 05:35:00,78.42,78.43,78.394,78.398,255760000.0
2007-12-25 05:40:00,78.385,78.411,78.368,78.405,230500000.0
2007-12-25 05:45:00,78.413,78.436,78.39,78.429,259020000.0
2007-12-25 05:50:00,78.388,78.397,78.345,78.371,431520000.0
2007-12-25 05:55:00,78.383,78.417,78.374,78.381,327020000.0
2007-12-25 06:00:00,78.39,78.416,78.376,78.41,367450000.0
2007-12-25 06:05:00,78.406,78.415,78.378,78.384,425620000.0
2007-12-25 06:10:00,78.389,78.425,78.386,78.425,581200000.0
2007-12-25 06:15:00,78.436,78.436,78.405,78.413,427830000.0
2007-12-25 06:20:00,78.386,78.43,78.379,78.413,233350000.0
2007-12-25 06:25:00,78.415,78.445,78.409,78.419,456560000.0
2007-12-25 06:30:00,78.457,78.457,78.387,78.421,513830000.0
2007-12-25 06:35:00,78.395,78.411,78.377,78.4,460840000.0
2007-12-25 06:40:00,78.405,78.424,78.394,78.398,261700000.0
2007-12-25 06:45:00,78.424,78.428,78.393,78.396,381020000.0
2007-12-25 06:50:00,78.404,78.418,78.374,78.39,357040000.0
2007-12-25 06:55:00,78.406,78.413,78.384,78.391,279350000.0
2007-12-25 07:00:00,78.527,78.527,78.388,78.421,326070000.0
2007-12-25 07:05:00,78.403,78.424,78.387,78.411,342620000.0
2007-12-25 07:10:00,78.401,78.436,78.401,78.426,202290000.0
2007-12-25 07:15:00,78.424,78.447,78.395,78.44,220080000.0
2007-12-25 07:20:00,78.437,78.437,78.4,78.4,223500000.0
2007-12-25 07:25:00,78.405,78.443,78.405,78.428,518440000.0
2007-12-25 07:30:00,78.448,78.479,78.414,78.47,296990000.0
2007-12-25 07:35:00,78.446,78.458,78.44,78.446,225910000.0
2007-12-25 07:40:00,78.427,78.457,78.427,78.446,200870000.0
2007-12-25 07:45:00,78.457,78.468,78.428,78.459,374500000.0
2007-12-25 07:50:00,78.456,78.488,78.44,78.474,387310000.0
2007-12-25 07:55:00,78.494,78.503,78.475,78.475,320820000.0
2007-12-25 08:00:00,78.503,78.53,78.493,78.493,562280000.0
2007-12-25 08:05:00,78.506,78.525,78.493,78.501,326380000.0
2007-12-25 08:10:00,78.505,78.517,78.49,78.517,566740000.0
2007-12-25 08:15:00,78.523,78.523,78.497,78.504,493160000.0
2007-12-25 08:20:00,78.527,78.546,78.514,78.54,277940000.0
2007-12-25 08:25:00,78.509,78.52,78.502,78.517,401470000.0
2007-12-25 08:30:00,78.526,78.526,78.476,78.48,324290000.0
2007-12-25 08:35:00,78.522,78.532,78.489,78.496,188200000.0
2007-12-25 08:40:00,78.497,78.553,78.481,78.488,555760000.0
2007-12-25 08:45:00,78.552,78.552,78.497,78.511,349270000.0
2007-12-25 08:50:00,78.497,78.537,78.487,78.515,544230000.0
2007-12-25 08:55:00,78.495,78.534,78.474,78.479,254770000.0
2007-12-25 09:00:00,78.534,78.547,78.495,78.498,337770000.0
2007-12-25 09:05:00,78.504,78.552,78.474,78.498,572030000.0
2007-12-25 09:10:00,78.484,78.513,78.471,78.489,554130000.0
2007-12-25 09:15:00,78.52,78.52,78.472,78.478,347850000.0
2007-12-25 09:20:00,78.488,78.529,78.46,78.483,286160000.0
2007-12-25 09:25:00,78.472,78.521,78.472,78.498,403910000.0
2007-12-25 09:30:00,78.531,78.545,78.486,78.498,571890000.0
2007-12-25 09:35:00,78.542,78.542,78.487,78.491,360710000.0
2007-12-25 09:40:00,78.497,78.531,78.488,78.495,498990000.0
2007-12-25 09:45:00,78.542,78.549,78.44,78.44,348510000.0
2007-12-25 09:50:00,78.428,78.478,78.424,78.469,304290000.0
2007-12-25 09:55:00,78.436,78.473,78.422,78.435,542610000.0
2007-12-25 10:00:00,78.473,78.473,78.446,78.446,302690000.0
2007-12-25 10:05:00,78.474,78.481,78.466,78.468,244250000.0
2007-12-25 10:10:00,78.497,78.497,78.488,78.49,117350000.0
2007-12-25 10:15:00,78.497,78.508,78.49,78.501,107660000.0
2007-12-25 10:20:00,78.498,78.526,78.49,78.517,198620000.0
2007-12-25 10:25:00,78.527,78.527,78.518,78.518,49260000.0
2007-12-25 10:30:00,78.527,78.527,78.509,78.51,128410000.0
2007-12-25 10:35:00,78.517,78.527,78.508,78.519,250490000.0
2007-12-25 10:40:00,78.528,78.528,78.521,78.521,70600000.0
2007-12-25 10:45:00,78.506,78.507,78.498,78.5,185960000.0
2007-12-25 10:50:00,78.545,78.55,78.539,78.54,146700000.0
2007-12-25 10:55:00,78.538,78.538,78.528,78.528,74700000.0
2007-12-25 11:00:00,78.478,78.487,78.47,78.482,155430000.0
2007-12-25 11:05:00,78.516,78.516,78.469,78.469,165710000.0
2007-12-25 11:10:00,78.517,78.517,78.511,78.511,38120000.0
2007-12-25 11:15:00,78.394,78.405,78.391,78.397,180300000.0
2007-12-25 11:20:00,78.516,78.516,78.467,78.467,250310000.0
2007-12-25 11:25:00,78.505,78.505,78.496,78.496,38730000.0
2007-12-25 11:30:00,78.313,78.499,78.311,78.488,231230000.0
2007-12-25 11:35:00,78.477,78.477,78.458,78.458,254360000.0
2007-12-25 11:40:00,78.435,78.436,78.429,78.429,137920000.0
2007-12-25 11:45:00,78.475,78.476,78.465,78.465,194370000.0
2007-12-25 11:50:00,78.473,78.491,78.471,78.478,259920000.0
2007-12-25 11:55:00,78.487,78.487,78.478,78.479,116770000.0
2007-12-25 12:00:00,78.487,78.489,78.476,78.476,228800000.0
2007-12-25 12:05:00,78.475,78.487,78.461,78.48,203550000.0
2007-12-25 12:10:00,78.506,78.508,78.49,78.495,109020000.0
2007-12-25 12:15:00,78.525,78.525,78.511,78.516,230030000.0
2007-12-25 12:20:00,78.476,78.487,78.468,78.478,160190000.0
2007-12-25 12:25:00,78.487,78.489,78.48,78.48,90500000.0
2007-12-25 12:30:00,78.504,78.506,78.48,78.481,150290000.0
2007-12-25 12:35:00,78.474,78.506,78.465,78.495,250090000.0
2007-12-25 12:40:00,78.497,78.497,78.488,78.49,91280000.0
2007-12-25 12:45:00,78.493,78.499,78.487,78.488,293320000.0
2007-12-25 12:50:00,78.517,78.517,78.507,78.507,280730000.0
2007-12-25 12:55:00,78.506,78.506,78.49,78.495,131880000.0
2007-12-25 13:00:00,78.626,78.626,78.467,78.468,240530000.0
2007-12-25 13:05:00,78.477,78.477,78.468,78.47,244540000.0
2007-12-25 13:10:00,78.468,78.468,78.455,78.455,51690000.0
2007-12-25 13:15:00,78.443,78.452,78.428,78.428,252950000.0
2007-12-25 13:20:00,78.416,78.427,78.408,78.415,165450000.0
2007-12-25 13:25:00,78.423,78.431,78.421,78.422,128850000.0
2007-12-25 13:30:00,78.422,78.429,78.418,78.42,256590000.0
2007-12-25 13:35:00,78.435,78.437,78.417,78.417,196890000.0
2007-12-25 13:40:00,78.434,78.439,78.431,78.431,121120000.0
2007-12-25 13:45:00,78.431,78.441,78.427,78.429,242930000.0
2007-12-25 13:50:00,78.426,78.426,78.39,78.391,175480000.0
2007-12-25 13:55:00,78.437,78.437,78.43,78.43,44970000.0
2007-12-25 14:00:00,78.438,78.438,78.418,78.418,187680000.0
2007-12-25 14:05:00,78.425,78.437,78.421,78.427,123240000.0
2007-12-25 14:10:00,78.428,78.428,78.42,78.42,62460000.0
2007-12-25 14:15:00,78.447,78.447,78.419,78.419,163490000.0
2007-12-25 14:20:00,78.427,78.437,78.42,78.427,224740000.0
2007-12-25 14:25:00,78.438,78.438,78.42,78.424,103710000.0
2007-12-25 14:30:00,78.425,78.426,78.389,78.39,192660000.0
2007-12-25 14:35:00,78.438,78.438,78.417,78.417,229500000.0
2007-12-25 14:40:00,78.446,78.446,78.438,78.438,66310000.0
2007-12-25 14:45:00,78.446,78.447,78.437,78.437,221450000.0
2007-12-25 14:50:00,78.472,78.476,78.462,78.47,215210000.0
2007-12-25 14:55:00,78.475,78.475,78.468,78.469,124520000.0
2007-12-25 15:00:00,78.606,78.607,78.466,78.466,214200000.0
2007-12-25 15:05:00,78.454,78.458,78.448,78.448,253780000.0
2007-12-25 15:10:00,78.467,78.467,78.458,78.46,121850000.0
2007-12-25 15:15:00,78.467,78.496,78.451,78.489,201620000.0
2007-12-25 15:20:00,78.468,78.468,78.458,78.459,184880000.0
2007-12-25 15:25:00,78.466,78.466,78.458,78.458,118790000.0
2007-12-25 15:30:00,78.466,78.497,78.457,78.489,273820000.0
2007-12-25 15:35:00,78.497,78.497,78.482,78.482,161130000.0
2007-12-25 15:40:00,78.463,78.47,78.458,78.459,134050000.0
2007-12-25 15:45:00,78.466,78.467,78.457,78.457,248450000.0
2007-12-25 15:50:00,78.516,78.516,78.487,78.487,188560000.0
2007-12-25 15:55:00,78.484,78.49,78.48,78.482,129150000.0
2007-12-25 16:00:00,78.461,78.486,78.458,78.48,244210000.0
2007-12-25 16:05:00,78.484,78.488,78.479,78.482,160590000.0
2007-12-25 16:10:00,78.516,78.517,78.505,78.505,137360000.0
2007-12-25 16:15:00,78.517,78.517,78.489,78.491,217640000.0
2007-12-25 16:20:00,78.512,78.518,78.498,78.5,263590000.0
2007-12-25 16:25:00,78.505,78.508,78.498,78.498,146810000.0
2007-12-25 16:30:00,78.507,78.507,78.482,78.482,174460000.0
2007-12-25 16:35:00,78.481,78.49,78.468,78.47,260090000.0
2007-12-25 16:40:00,78.456,78.456,78.447,78.447,69250000.0
2007-12-25 16:45:00,78.487,78.497,78.479,78.493,148180000.0
2007-12-25 16:50:00,78.486,78.488,78.478,78.478,167280000.0
2007-12-25 16:55:00,78.487,78.487,78.481,78.481,33900000.0
2007-12-25 17:00:00,78.484,78.487,78.439,78.44,190160000.0
2007-12-25 17:05:00,78.446,78.446,78.437,78.438,256420000.0
2007-12-25 17:10:00,78.446,78.446,78.437,78.437,41360000.0
2007-12-25 17:15:00,78.444,78.449,78.437,78.438,240710000.0
2007-12-25 17:20:00,78.446,78.446,78.438,78.44,163840000.0
2007-12-25 17:25:00,78.485,78.487,78.481,78.481,69350000.0
2007-12-25 17:30:00,78.486,78.487,78.479,78.479,242120000.0
2007-12-25 17:35:00,78.486,78.487,78.476,78.476,189230000.0
2007-12-25 17:40:00,78.444,78.449,78.442,78.442,107880000.0
2007-12-25 17:45:00,78.445,78.506,78.435,78.5,265150000.0
2007-12-25 17:50:00,78.468,78.468,78.458,78.46,166660000.0
2007-12-25 17:55:00,78.498,78.498,78.49,78.491,83710000.0
2007-12-25 18:00:00,78.505,78.507,78.45,78.454,248770000.0
2007-12-25 18:05:00,78.466,78.476,78.458,78.47,221220000.0
2007-12-25 18:10:00,78.476,78.476,78.468,78.468,82030000.0
2007-12-25 18:15:00,78.476,78.567,78.47,78.555,226900000.0
2007-12-25 18:20:00,78.427,78.428,78.411,78.421,214810000.0
2007-12-25 18:25:00,78.426,78.427,78.42,78.421,92760000.0
2007-12-25 18:30:00,78.426,78.455,78.417,78.447,278130000.0
2007-12-25 18:35:00,78.456,78.46,78.447,78.449,246160000.0
2007-12-25 18:40:00,78.426,78.426,78.418,78.42,115070000.0
2007-12-25 18:45:00,78.425,78.426,78.412,78.418,215000000.0
2007-12-25 18:50:00,78.422,78.428,78.417,78.419,266760000.0
2007-12-25 18:55:00,78.425,78.426,78.419,78.42,110350000.0
2007-12-25 19:00:00,78.427,78.603,78.418,78.596,230790000.0
2007-12-25 19:05:00,78.606,78.607,78.598,78.598,163240000.0
2007-12-25 19:10:00,78.424,78.431,78.422,78.422,133820000.0
2007-12-25 19:15:00,78.423,78.429,78.417,78.419,252150000.0
2007-12-25 19:20:00,78.424,78.432,78.418,78.419,272560000.0
2007-12-25 19:25:00,78.427,78.427,78.418,78.419,120230000.0
2007-12-25 19:30:00,78.426,78.428,78.417,78.418,261220000.0
2007-12-25 19:35:00,78.426,78.431,78.415,78.421,170530000.0
2007-12-25 19:40:00,78.421,78.429,78.418,78.419,121570000.0
2007-12-25 19:45:00,78.427,78.427,78.418,78.418,254590000.0
2007-12-25 19:50:00,78.425,78.428,78.416,78.416,180330000.0
2007-12-25 19:55:00,78.423,78.435,78.421,78.422,125680000.0
2007-12-25 20:00:00,78.423,78.428,78.417,78.42,258490000.0
2007-12-25 20:05:00,78.42,78.424,78.407,78.41,185170000.0
2007-12-25 20:10:00,78.42,78.423,78.413,78.413,84780000.0
2007-12-25 20:15:00,78.426,78.427,78.417,78.418,186790000.0
2007-12-25 20:20:00,78.427,78.427,78.41,78.411,199150000.0
2007-12-25 20:25:00,78.422,78.43,78.409,78.411,91910000.0
2007-12-25 20:30:00,78.426,78.427,78.417,78.419,192000000.0
2007-12-25 20:35:00,78.425,78.427,78.414,78.414,201700000.0
2007-12-25 20:40:00,78.426,78.426,78.419,78.419,55580000.0
2007-12-25 20:45:00,78.426,78.426,78.417,78.419,229450000.0
2007-12-25 20:50:00,78.425,78.428,78.412,78.419,160950000.0
2007-12-25 20:55:00,78.426,78.426,78.417,78.42,114480000.0
2007-12-25 21:00:00,78.422,78.432,78.419,78.421,192920000.0
2007-12-25 21:05:00,78.424,78.427,78.409,78.411,212920000.0
2007-12-25 21:10:00,78.426,78.426,78.418,78.419,126280000.0
2007-12-25 21:15:00,78.423,78.423,78.412,78.412,244910000.0
2007-12-25 21:20:00,78.426,78.427,78.416,78.416,211500000.0
2007-12-25 21:25:00,78.427,78.427,78.419,78.42,95400000.0
2007-12-25 21:30:00,78.422,78.428,78.418,78.421,184430000.0
2007-12-25 21:35:00,78.426,78.426,78.417,78.417,244550000.0
2007-12-25 21:40:00,78.427,78.427,78.419,78.42,76490000.0
2007-12-25 21:45:00,78.426,78.427,78.418,78.42,232280000.0
2007-12-25 21:50:00,78.426,78.426,78.418,78.422,218170000.0
2007-12-25 21:55:00,78.427,78.427,78.418,78.419,122160000.0
2007-12-25 22:00:00,78.426,78.427,78.419,78.42,138270000.0
2007-12-25 22:05:00,78.426,78.429,78.42,78.42,172860000.0
2007-12-25 22:10:00,78.424,78.427,78.42,78.421,84150000.0
2007-12-25 22:15:00,78.426,78.436,78.418,78.429,184450000.0
2007-12-25 22:20:00,78.427,78.427,78.418,78.42,245460000.0
2007-12-25 22:25:00,78.427,78.427,78.42,78.42,60680000.0
2007-12-25 22:30:00,78.425,78.428,78.418,78.418,159330000.0
2007-12-25 22:35:00,78.428,78.428,78.416,78.418,198040000.0
2007-12-25 22:40:00,78.427,78.427,78.419,78.42,63130000.0
2007-12-25 22:45:00,78.436,78.438,78.428,78.43,196270000.0
2007-12-25 22:50:00,78.425,78.427,78.418,78.419,211770000.0
2007-12-25 22:55:00,78.425,78.427,78.419,78.419,54500000.0
2007-12-25 23:00:00,78.424,78.606,78.42,78.6,122760000.0
2007-12-25 23:05:00,78.648,78.648,78.598,78.598,160380000.0
2007-12-25 23:10:00,78.424,78.425,78.418,78.418,45270000.0
2007-12-25 23:15:00,78.425,78.428,78.421,78.421,97350000.0
2007-12-25 23:20:00,78.425,78.426,78.419,78.419,114040000.0
2007-12-25 23:25:00,78.425,78.425,78.417,78.417,120370000.0
2007-12-25 23:30:00,78.426,78.427,78.418,78.418,134070000.0
2007-12-25 23:35:00,78.428,78.429,78.417,78.424,156610000.0
2007-12-25 23:40:00,78.426,78.427,78.421,78.423,62880000.0
2007-12-25 23:45:00,78.427,78.428,78.417,78.417,169230000.0
2007-12-25 23:50:00,78.426,78.469,78.42,78.464,131130000.0
2007-12-25 23:55:00,78.478,78.478,78.471,78.472,86820000.0
2007-12-26 00:00:00,78.557,78.578,78.548,78.569,192240000.0
2007-12-26 00:05:00,78.576,78.577,78.568,78.57,235430000.0
2007-12-26 00:10:00,78.457,78.457,78.446,78.446,111650000.0
2007-12-26 00:15:00,78.454,78.477,78.445,78.471,146500000.0
2007-12-26 00:20:00,78.456,78.588,78.45,78.58,137610000.0
2007-12-26 00:25:00,78.585,78.587,78.579,78.579,70340000.0
2007-12-26 00:30:00,78.586,78.586,78.47,78.47,109600000.0
2007-12-26 00:35:00,78.577,78.585,78.566,78.58,214610000.0
2007-12-26 00:40:00,78.506,78.506,78.5,78.5,87720000.0
2007-12-26 00:45:00,78.517,78.657,78.508,78.647,202290000.0
2007-12-26 00:50:00,78.565,78.576,78.56,78.57,107420000.0
2007-12-26 00:55:00,78.677,78.677,78.67,78.67,81410000.0
2007-12-26 01:00:00,78.707,78.707,78.578,78.58,272640000.0
2007-12-26 01:05:00,78.757,78.757,78.718,78.72,241970000.0
2007-12-26 01:10:00,78.726,78.726,78.718,78.72,124940000.0
2007-12-26 01:15:00,78.696,78.696,78.638,78.638,249620000.0
2007-12-26 01:20:00,78.628,78.628,78.598,78.599,240510000.0
2007-12-26 01:25:00,78.617,78.617,78.608,78.61,114310000.0
2007-12-26 01:30:00,78.646,78.646,78.629,78.63,246490000.0
2007-12-26 01:35:00,78.637,78.647,78.631,78.64,160100000.0
2007-12-26 01:40:00,78.617,78.617,78.608,78.609,118470000.0
2007-12-26 01:45:00,78.616,78.618,78.609,78.61,272680000.0
2007-12-26 01:50:00,78.616,78.616,78.605,78.61,175840000.0
2007-12-26 01:55:00,78.604,78.609,78.597,78.598,146370000.0
2007-12-26 02:00:00,78.517,78.517,78.498,78.499,234340000.0
2007-12-26 02:05:00,78.536,78.585,78.528,78.579,247780000.0
2007-12-26 02:10:00,78.535,78.535,78.528,78.53,126110000.0
2007-12-26 02:15:00,78.517,78.527,78.508,78.521,240380000.0
2007-12-26 02:20:00,78.487,78.497,78.478,78.489,229660000.0
2007-12-26 02:25:00,78.486,78.486,78.478,78.48,130830000.0
2007-12-26 02:30:00,78.467,78.467,78.427,78.429,249080000.0
2007-12-26 02:35:00,78.577,78.577,78.458,78.459,240320000.0
2007-12-26 02:40:00,78.425,78.425,78.418,78.419,115420000.0
2007-12-26 02:45:00,78.426,78.426,78.388,78.39,240980000.0
2007-12-26 02:50:00,78.419,78.419,78.378,78.38,237330000.0
2007-12-26 02:55:00,78.528,78.528,78.518,78.52,115890000.0
2007-12-26 03:00:00,78.517,78.526,78.508,78.519,246530000.0
2007-12-26 03:05:00,78.526,78.526,78.489,78.49,242150000.0
2007-12-26 03:10:00,78.517,78.517,78.507,78.51,121550000.0
2007-12-26 03:15:00,78.508,78.508,78.498,78.5,247330000.0
2007-12-26 03:20:00,78.507,78.517,78.498,78.509,241140000.0
2007-12-26 03:25:00,78.517,78.517,78.508,78.509,123860000.0
2007-12-26 03:30:00,78.516,78.527,78.508,78.519,241750000.0
2007-12-26 03:35:00,78.528,78.537,78.518,78.53,234160000.0
2007-12-26 03:40:00,78.566,78.566,78.557,78.56,122380000.0
2007-12-26 03:45:00,78.556,78.556,78.547,78.548,244890000.0
2007-12-26 03:50:00,78.548,78.548,78.508,78.51,227250000.0
2007-12-26 03:55:00,78.556,78.556,78.548,78.55,116960000.0
2007-12-26 04:00:00,78.585,78.585,78.53,78.553,432190000.0
2007-12-26 04:05:00,78.552,78.564,78.529,78.549,526280000.0
2007-12-26 04:10:00,78.557,78.578,78.557,78.565,331560000.0
2007-12-26 04:15:00,78.573,78.589,78.554,78.559,451710000.0
2007-12-26 04:20:00,78.573,78.576,78.554,78.571,306790000.0
2007-12-26 04:25:00,78.549,78.558,78.524,78.528,421000000.0
2007-12-26 04:30:00,78.543,78.543,78.501,78.516,350070000.0
2007-12-26 04:35:00,78.524,78.536,78.501,78.522,557450000.0
2007-12-26 04:40:00,78.531,78.545,78.514,78.519,507340000.0
2007-12-26 04:45:00,78.526,78.527,78.501,78.509,422170000.0
2007-12-26 04:50:00,78.517,78.517,78.488,78.49,518130000.0
2007-12-26 04:55:00,78.526,78.527,78.517,78.517,67790000.0
2007-12-26 05:00:00,78.507,78.507,78.494,78.499,356610000.0
2007-12-26 05:05:00,78.497,78.506,78.481,78.498,501670000.0
2007-12-26 05:10:00,78.506,78.507,78.499,78.502,130720000.0
2007-12-26 05:15:00,78.526,78.526,78.489,78.499,429220000.0
2007-12-26 05:20:00,78.481,78.507,78.476,78.501,319580000.0
2007-12-26 05:25:00,78.484,78.496,78.475,78.486,561540000.0
2007-12-26 05:30:00,78.495,78.534,78.486,78.517,402190000.0
2007-12-26 05:35:00,78.525,78.548,78.513,78.545,657870000.0
2007-12-26 05:40:00,78.527,78.561,78.526,78.561,306460000.0
2007-12-26 05:45:00,78.555,78.583,78.551,78.57,333840000.0
2007-12-26 05:50:00,78.566,78.589,78.558,78.589,667890000.0
2007-12-26 05:55:00,78.586,78.634,78.582,78.621,327950000.0
2007-12-26 06:00:00,78.633,78.633,78.584,78.599,446530000.0
2007-12-26 06:05:00,78.585,78.618,78.583,78.612,413540000.0
2007-12-26 06:10:00,78.604,78.622,78.596,78.608,585800000.0
2007-12-26 06:15:00,78.601,78.607,78.584,78.599,277440000.0
2007-12-26 06:20:00,78.606,78.606,78.572,78.572,252420000.0
2007-12-26 06:25:00,78.575,78.576,78.568,78.568,153370000.0
2007-12-26 06:30:00,78.588,78.588,78.555,78.559,420800000.0
2007-12-26 06:35:00,78.563,78.577,78.548,78.555,425860000.0
2007-12-26 06:40:00,78.576,78.576,78.559,78.56,195920000.0
2007-12-26 06:45:00,78.576,78.576,78.541,78.545,222680000.0
2007-12-26 06:50:00,78.576,78.577,78.558,78.56,215850000.0
2007-12-26 06:55:00,78.546,78.566,78.546,78.559,278250000.0
2007-12-26 07:00:00,78.574,78.574,78.53,78.53,594440000.0
2007-12-26 07:05:00,78.532,78.556,78.527,78.556,322160000.0
2007-12-26 07:10:00,78.555,78.557,78.545,78.545,144680000.0
2007-12-26 07:15:00,78.567,78.567,78.551,78.552,222760000.0
2007-12-26 07:20:00,78.537,78.568,78.522,78.557,312700000.0
2007-12-26 07:25:00,78.586,78.586,78.558,78.56,187500000.0
2007-12-26 07:30:00,78.566,78.576,78.555,78.557,428400000.0
2007-12-26 07:35:00,78.567,78.568,78.546,78.553,434890000.0
2007-12-26 07:40:00,78.548,78.566,78.545,78.547,200950000.0
2007-12-26 07:45:00,78.557,78.557,78.53,78.54,316460000.0
2007-12-26 07:50:00,78.551,78.579,78.548,78.558,476660000.0
2007-12-26 07:55:00,78.566,78.59,78.558,78.585,460680000.0
2007-12-26 08:00:00,78.564,78.607,78.56,78.598,376180000.0
2007-12-26 08:05:00,78.577,78.615,78.571,78.607,313180000.0
2007-12-26 08:10:00,78.617,78.62,78.59,78.591,515400000.0
2007-12-26 08:15:00,78.607,78.618,78.584,78.605,396630000.0
2007-12-26 08:20:00,78.615,78.615,78.555,78.559,300590000.0
2007-12-26 08:25:00,78.562,78.573,78.554,78.564,521000000.0
2007-12-26 08:30:00,78.57,78.585,78.556,78.584,482370000.0
2007-12-26 08:35:00,78.63,78.63,78.556,78.561,330120000.0
2007-12-26 08:40:00,78.567,78.567,78.544,78.555,583850000.0
2007-12-26 08:45:00,78.585,78.585,78.549,78.55,223390000.0
2007-12-26 08:50:00,78.575,78.579,78.541,78.545,257430000.0
2007-12-26 08:55:00,78.564,78.594,78.56,78.572,163200000.0
2007-12-26 09:00:00,78.587,78.587,78.551,78.556,483200000.0
2007-12-26 09:05:00,78.583,78.606,78.564,78.596,443030000.0
2007-12-26 09:10:00,78.575,78.636,78.574,78.584,464220000.0
2007-12-26 09:15:00,78.595,78.597,78.572,78.572,299780000.0
2007-12-26 09:20:00,78.56,78.578,78.557,78.569,278560000.0
2007-12-26 09:25:00,78.573,78.598,78.573,78.579,275480000.0
2007-12-26 09:30:00,78.579,78.606,78.572,78.589,368140000.0
2007-12-26 09:35:00,78.595,78.606,78.588,78.596,273370000.0
2007-12-26 09:40:00,78.587,78.615,78.578,78.585,473340000.0
2007-12-26 09:45:00,78.602,78.608,78.588,78.59,250840000.0
2007-12-26 09:50:00,78.615,78.615,78.586,78.589,332170000.0
2007-12-26 09:55:00,78.586,78.586,78.576,78.584,267070000.0
2007-12-26 10:00:00,78.594,78.597,78.586,78.586,258260000.0
2007-12-26 10:05:00,78.595,78.621,78.59,78.609,394090000.0
2007-12-26 10:10:00,78.624,78.624,78.584,78.59,122590000.0
2007-12-26 10:15:00,78.586,78.617,78.58,78.611,106110000.0
2007-12-26 10:20:00,78.597,78.607,78.589,78.599,268680000.0
2007-12-26 10:25:00,78.604,78.616,78.599,78.6,121120000.0
2007-12-26 10:30:00,78.627,78.657,78.615,78.648,238130000.0
2007-12-26 10:35:00,78.661,78.677,78.648,78.669,626650000.0
2007-12-26 10:40:00,78.657,78.676,78.649,78.674,373010000.0
2007-12-26 10:45:00,78.686,78.686,78.65,78.65,331340000.0
2007-12-26 10:50:00,78.654,78.695,78.65,78.695,286290000.0
2007-12-26 10:55:00,78.688,78.698,78.68,78.688,223650000.0
2007-12-26 11:00:00,78.676,78.687,78.669,78.68,228580000.0
2007-12-26 11:05:00,78.676,78.68,78.667,78.668,279380000.0
2007-12-26 11:10:00,78.668,78.676,78.647,78.671,121350000.0
2007-12-26 11:15:00,78.673,78.688,78.649,78.679,467920000.0
2007-12-26 11:20:00,78.691,78.717,78.664,78.669,451750000.0
2007-12-26 11:25:00,78.678,78.687,78.675,78.675,103130000.0
2007-12-26 11:30:00,78.703,78.708,78.667,78.688,392410000.0
2007-12-26 11:35:00,78.679,78.727,78.671,78.719,400420000.0
2007-12-26 11:40:00,78.678,78.686,78.676,78.68,253310000.0
2007-12-26 11:45:00,78.685,78.687,78.666,78.668,362700000.0
2007-12-26 11:50:00,78.656,78.678,78.647,78.676,638340000.0
2007-12-26 11:55:00,78.657,78.687,78.657,78.68,191150000.0
2007-12-26 12:00:00,78.676,78.679,78.639,78.648,437660000.0
2007-12-26 12:05:00,78.658,78.683,78.648,78.65,309650000.0
2007-12-26 12:10:00,78.641,78.674,78.634,78.668,297630000.0
2007-12-26 12:15:00,78.666,78.675,78.641,78.646,374770000.0
2007-12-26 12:20:00,78.655,78.657,78.637,78.638,280400000.0
2007-12-26 12:25:00,78.619,78.639,78.601,78.601,344990000.0
2007-12-26 12:30:00,78.604,78.614,78.598,78.614,162910000.0
2007-12-26 12:35:00,78.608,78.632,78.597,78.607,533170000.0
2007-12-26 12:40:00,78.613,78.619,78.573,78.585,463530000.0
2007-12-26 12:45:00,78.59,78.606,78.576,78.595,372820000.0
2007-12-26 12:50:00,78.593,78.593,78.556,78.556,260960000.0
2007-12-26 12:55:00,78.545,78.566,78.544,78.549,561660000.0
2007-12-26 13:00:00,78.649,78.649,78.529,78.556,367230000.0
2007-12-26 13:05:00,78.578,78.578,78.532,78.544,250870000.0
2007-12-26 13:10:00,78.563,78.573,78.525,78.525,495070000.0
2007-12-26 13:15:00,78.554,78.56,78.483,78.523,544220000.0
2007-12-26 13:20:00,78.517,78.53,78.509,78.523,269980000.0
2007-12-26 13:25:00,78.517,78.539,78.515,78.532,267820000.0
2007-12-26 13:30:00,78.514,78.549,78.503,78.549,388450000.0
2007-12-26 13:35:00,78.522,78.563,78.522,78.522,391600000.0
2007-12-26 13:40:00,78.524,78.55,78.51,78.524,480510000.0
2007-12-26 13:45:00,78.523,78.53,78.494,78.529,315350000.0
2007-12-26 13:50:00,78.536,78.536,78.519,78.519,186960000.0
2007-12-26 13:55:00,78.515,78.545,78.5,78.509,298590000.0
2007-12-26 14:00:00,78.548,78.548,78.498,78.537,301060000.0
2007-12-26 14:05:00,78.521,78.554,78.515,78.544,282430000.0
2007-12-26 14:10:00,78.553,78.553,78.496,78.498,490060000.0
2007-12-26 14:15:00,78.528,78.546,78.485,78.487,419110000.0
2007-12-26 14:20:00,78.517,78.536,78.492,78.526,320970000.0
2007-12-26 14:25:00,78.485,78.52,78.485,78.52,304220000.0
2007-12-26 14:30:00,78.525,78.546,78.508,78.546,286340000.0
2007-12-26 14:35:00,78.532,78.573,78.532,78.541,339990000.0
2007-12-26 14:40:00,78.559,78.566,78.541,78.558,322670000.0
2007-12-26 14:45:00,78.567,78.568,78.556,78.556,225980000.0
2007-12-26 14:50:00,78.527,78.557,78.527,78.55,428830000.0
2007-12-26 14:55:00,78.548,78.57,78.514,78.536,426100000.0
2007-12-26 15:00:00,78.549,78.549,78.459,78.465,561450000.0
2007-12-26 15:05:00,78.473,78.483,78.416,78.422,621270000.0
2007-12-26 15:10:00,78.41,78.504,78.41,78.504,396600000.0
2007-12-26 15:15:00,78.523,78.546,78.489,78.545,429740000.0
2007-12-26 15:20:00,78.556,78.566,78.506,78.519,298420000.0
2007-12-26 15:25:00,78.516,78.554,78.496,78.525,551240000.0
2007-12-26 15:30:00,78.545,78.545,78.449,78.457,600080000.0
2007-12-26 15:35:00,78.498,78.498,78.459,78.464,471330000.0
2007-12-26 15:40:00,78.471,78.51,78.466,78.491,493260000.0
2007-12-26 15:45:00,78.507,78.532,78.452,78.464,494620000.0
2007-12-26 15:50:00,78.474,78.495,78.447,78.494,458990000.0
2007-12-26 15:55:00,78.489,78.507,78.443,78.49,628380000.0
2007-12-26 16:00:00,78.488,78.49,78.46,78.466,458330000.0
2007-12-26 16:05:00,78.476,78.501,78.44,78.48,552390000.0
2007-12-26 16:10:00,78.485,78.507,78.47,78.506,411720000.0
2007-12-26 16:15:00,78.523,78.563,78.496,78.55,436230000.0
2007-12-26 16:20:00,78.552,78.552,78.509,78.519,326800000.0
2007-12-26 16:25:00,78.523,78.542,78.489,78.504,562500000.0
2007-12-26 16:30:00,78.524,78.527,78.492,78.502,420380000.0
2007-12-26 16:35:00,78.491,78.525,78.48,78.507,346320000.0
2007-12-26 16:40:00,78.492,78.502,78.46,78.497,357340000.0
2007-12-26 16:45:00,78.522,78.545,78.482,78.525,369060000.0
2007-12-26 16:50:00,78.521,78.543,78.498,78.519,396940000.0
2007-12-26 16:55:00,78.489,78.628,78.481,78.599,282340000.0
2007-12-26 17:00:00,78.61,78.628,78.544,78.544,486130000.0
2007-12-26 17:05:00,78.556,78.578,78.498,78.578,528790000.0
2007-12-26 17:10:00,78.549,78.583,78.528,78.548,542420000.0
2007-12-26 17:15:00,78.557,78.6,78.508,78.508,433050000.0
2007-12-26 17:20:00,78.498,78.513,78.475,78.5,236590000.0
2007-12-26 17:25:00,78.494,78.522,78.479,78.49,388790000.0
2007-12-26 17:30:00,78.518,78.546,78.5,78.539,336450000.0
2007-12-26 17:35:00,78.496,78.533,78.496,78.499,335860000.0
2007-12-26 17:40:00,78.504,78.514,78.479,78.484,434340000.0
2007-12-26 17:45:00,78.514,78.517,78.483,78.499,271630000.0
2007-12-26 17:50:00,78.491,78.544,78.486,78.531,555510000.0
2007-12-26 17:55:00,78.523,78.549,78.496,78.533,291620000.0
2007-12-26 18:00:00,78.563,78.571,78.509,78.522,630150000.0
2007-12-26 18:05:00,78.539,78.539,78.499,78.526,224210000.0
2007-12-26 18:10:00,78.547,78.557,78.51,78.525,322410000.0
2007-12-26 18:15:00,78.538,78.539,78.494,78.499,605700000.0
2007-12-26 18:20:00,78.512,78.533,78.454,78.457,508630000.0
2007-12-26 18:25:00,78.455,78.484,78.451,78.451,457600000.0
2007-12-26 18:30:00,78.473,78.481,78.44,78.464,635390000.0
2007-12-26 18:35:00,78.437,78.504,78.431,78.5,453470000.0
2007-12-26 18:40:00,78.513,78.533,78.49,78.499,410590000.0
2007-12-26 18:45:00,78.513,78.526,78.468,78.492,438000000.0
2007-12-26 18:50:00,78.492,78.51,78.442,78.448,451150000.0
2007-12-26 18:55:00,78.466,78.495,78.443,78.443,285090000.0
2007-12-26 19:00:00,78.452,78.504,78.452,78.466,457030000.0
2007-12-26 19:05:00,78.474,78.518,78.471,78.506,320140000.0
2007-12-26 19:10:00,78.529,78.566,78.514,78.547,682490000.0
2007-12-26 19:15:00,78.556,78.584,78.542,78.579,501360000.0
2007-12-26 19:20:00,78.59,78.594,78.572,78.578,263670000.0
2007-12-26 19:25:00,78.567,78.591,78.541,78.542,290460000.0
2007-12-26 19:30:00,78.564,78.564,78.52,78.536,591880000.0
2007-12-26 19:35:00,78.511,78.534,78.501,78.521,562790000.0
2007-12-26 19:40:00,78.507,78.54,78.501,78.528,506250000.0
2007-12-26 19:45:00,78.526,78.535,78.486,78.516,491260000.0
2007-12-26 19:50:00,78.507,78.585,78.507,78.568,444040000.0
2007-12-26 19:55:00,78.584,78.589,78.547,78.567,495760000.0
2007-12-26 20:00:00,78.581,78.586,78.569,78.585,302590000.0
2007-12-26 20:05:00,78.566,78.585,78.547,78.57,458920000.0
2007-12-26 20:10:00,78.559,78.585,78.55,78.553,238070000.0
2007-12-26 20:15:00,78.584,78.587,78.541,78.557,356730000.0
2007-12-26 20:20:00,78.54,78.566,78.538,78.556,345490000.0
2007-12-26 20:25:00,78.545,78.573,78.533,78.538,266390000.0
2007-12-26 20:30:00,78.565,78.569,78.532,78.556,255220000.0
2007-12-26 20:35:00,78.529,78.556,78.497,78.545,362540000.0
2007-12-26 20:40:00,78.526,78.554,78.524,78.548,213680000.0
2007-12-26 20:45:00,78.547,78.549,78.538,78.549,126990000.0
2007-12-26 20:50:00,78.528,78.583,78.526,78.552,345580000.0
2007-12-26 20:55:00,78.558,78.579,78.556,78.573,328360000.0
2007-12-26 21:00:00,78.59,78.608,78.574,78.603,301820000.0
2007-12-26 21:05:00,78.59,78.59,78.57,78.58,388410000.0
2007-12-26 21:10:00,78.602,78.602,78.567,78.574,183550000.0
2007-12-26 21:15:00,78.574,78.583,78.563,78.58,517420000.0
2007-12-26 21:20:00,78.573,78.592,78.567,78.576,272540000.0
2007-12-26 21:25:00,78.564,78.59,78.564,78.573,338540000.0
2007-12-26 21:30:00,78.573,78.594,78.57,78.574,255910000.0
2007-12-26 21:35:00,78.596,78.596,78.57,78.573,126030000.0
2007-12-26 21:40:00,78.579,78.587,78.565,78.567,176260000.0
2007-12-26 21:45:00,78.575,78.593,78.569,78.577,93750000.0
2007-12-26 21:50:00,78.609,78.661,78.607,78.66,462520000.0
2007-12-26 21:55:00,78.666,78.69,78.585,78.631,312530000.0
2007-12-26 22:00:00,78.634,78.634,78.57,78.576,220460000.0
2007-12-26 22:05:00,78.646,78.647,78.558,78.566,364170000.0
2007-12-26 22:10:00,78.618,78.618,78.53,78.53,220900000.0
2007-12-26 22:15:00,78.595,78.595,78.535,78.535,64860000.0
2007-12-26 22:20:00,78.604,78.604,78.527,78.557,167460000.0
2007-12-26 22:25:00,78.613,78.613,78.53,78.543,129310000.0
2007-12-26 22:30:00,78.599,78.607,78.527,78.566,349730000.0
2007-12-26 22:35:00,78.647,78.647,78.548,78.571,241940000.0
2007-12-26 22:40:00,78.564,78.641,78.552,78.589,231580000.0
2007-12-26 22:45:00,78.651,78.651,78.569,78.588,298850000.0
2007-12-26 22:50:00,78.65,78.65,78.59,78.606,177070000.0
2007-12-26 22:55:00,78.618,78.679,78.601,78.607,66720000.0
2007-12-26 23:00:00,78.62,78.676,78.611,78.629,241150000.0
2007-12-26 23:05:00,78.621,78.692,78.604,78.679,419910000.0
2007-12-26 23:10:00,78.685,78.685,78.62,78.62,61260000.0
2007-12-26 23:15:00,78.677,78.68,78.591,78.597,225630000.0
2007-12-26 23:20:00,78.603,78.667,78.585,78.649,199880000.0
2007-12-26 23:25:00,78.577,78.618,78.57,78.58,155300000.0
2007-12-26 23:30:00,78.641,78.641,78.577,78.588,255190000.0
2007-12-26 23:35:00,78.599,78.66,78.549,78.554,384780000.0
2007-12-26 23:40:00,78.537,78.601,78.528,78.528,327000000.0
2007-12-26 23:45:00,78.597,78.597,78.532,78.532,176130000.0
2007-12-26 23:50:00,78.54,78.59,78.53,78.556,380670000.0
2007-12-26 23:55:00,78.55,78.627,78.55,78.581,312280000.0
2007-12-27 00:00:00,78.621,78.636,78.543,78.548,359630000.0
2007-12-27 00:05:00,78.572,78.605,78.544,78.601,128920000.0
2007-12-27 00:10:00,78.567,78.571,78.531,78.537,239870000.0
2007-12-27 00:15:00,78.568,78.59,78.531,78.59,316920000.0
2007-12-27 00:20:00,78.623,78.623,78.582,78.6,138280000.0
2007-12-27 00:25:00,78.603,78.606,78.545,78.57,323770000.0
2007-12-27 00:30:00,78.597,78.607,78.589,78.6,109790000.0
2007-12-27 00:35:00,78.596,78.614,78.565,78.611,189120000.0
2007-12-27 00:40:00,78.596,78.596,78.589,78.589,81490000.0
2007-12-27 00:45:00,78.638,78.638,78.587,78.59,206320000.0
2007-12-27 00:50:00,78.576,78.613,78.573,78.583,188870000.0
2007-12-27 00:55:00,78.586,78.627,78.573,78.584,343380000.0
2007-12-27 01:00:00,78.614,78.614,78.574,78.587,626800000.0
2007-12-27 01:05:00,78.581,78.636,78.581,78.608,125380000.0
2007-12-27 01:10:00,78.598,78.611,78.593,78.593,69900000.0
2007-12-27 01:15:00,78.588,78.595,78.55,78.55,94270000.0
2007-12-27 01:20:00,78.583,78.583,78.547,78.573,179640000.0
2007-12-27 01:25:00,78.542,78.562,78.539,78.549,216010000.0
2007-12-27 01:30:00,78.586,78.586,78.54,78.572,86080000.0
2007-12-27 01:35:00,78.534,78.585,78.53,78.582,162920000.0
2007-12-27 01:40:00,78.541,78.588,78.527,78.528,340600000.0
2007-12-27 01:45:00,78.562,78.601,78.525,78.586,501160000.0
2007-12-27 01:50:00,78.578,78.608,78.566,78.599,415940000.0
2007-12-27 01:55:00,78.601,78.601,78.58,78.587,147310000.0
2007-12-27 02:00:00,78.608,78.612,78.569,78.571,260630000.0
2007-12-27 02:05:00,78.581,78.622,78.57,78.605,253910000.0
2007-12-27 02:10:00,78.58,78.614,78.56,78.576,153180000.0
2007-12-27 02:15:00,78.602,78.607,78.576,78.59,149250000.0
2007-12-27 02:20:00,78.598,78.625,78.588,78.619,130100000.0
2007-12-27 02:25:00,78.598,78.658,78.598,78.646,263140000.0
2007-12-27 02:30:00,78.667,78.675,78.647,78.672,136310000.0
2007-12-27 02:35:00,78.654,78.687,78.647,78.67,246620000.0
2007-12-27 02:40:00,78.658,78.67,78.634,78.638,262660000.0
2007-12-27 02:45:00,78.672,78.672,78.638,78.656,122500000.0
2007-12-27 02:50:00,78.668,78.685,78.65,78.681,260510000.0
2007-12-27 02:55:00,78.671,78.725,78.667,78.682,235720000.0
2007-12-27 03:00:00,78.684,78.704,78.667,78.671,169040000.0
2007-12-27 03:05:00,78.697,78.697,78.651,78.664,138450000.0
2007-12-27 03:10:00,78.656,78.662,78.634,78.638,235260000.0
2007-12-27 03:15:00,78.671,78.675,78.644,78.649,130140000.0
2007-12-27 03:20:00,78.656,78.682,78.634,78.648,236800000.0
2007-12-27 03:25:00,78.636,78.68,78.636,78.651,282880000.0
2007-12-27 03:30:00,78.667,78.667,78.635,78.641,167250000.0
2007-12-27 03:35:00,78.645,78.683,78.637,78.656,266450000.0
2007-12-27 03:40:00,78.656,78.695,78.647,78.689,137850000.0
2007-12-27 03:45:00,78.695,78.695,78.641,78.648,164410000.0
2007-12-27 03:50:00,78.671,78.671,78.628,78.657,239810000.0
2007-12-27 03:55:00,78.65,78.692,78.639,78.692,236930000.0
2007-12-27 04:00:00,78.713,78.76,78.636,78.636,459180000.0
2007-12-27 04:05:00,78.646,78.705,78.638,78.642,609230000.0
2007-12-27 04:10:00,78.627,78.707,78.627,78.664,490480000.0
2007-12-27 04:15:00,78.681,78.712,78.634,78.649,538550000.0
2007-12-27 04:20:00,78.638,78.729,78.634,78.724,423140000.0
2007-12-27 04:25:00,78.673,78.724,78.646,78.708,427620000.0
2007-12-27 04:30:00,78.684,78.708,78.636,78.686,457440000.0
2007-12-27 04:35:00,78.626,78.69,78.623,78.673,439610000.0
2007-12-27 04:40:00,78.641,78.696,78.625,78.696,558660000.0
2007-12-27 04:45:00,78.676,78.69,78.63,78.637,355180000.0
2007-12-27 04:50:00,78.636,78.699,78.636,78.686,413360000.0
2007-12-27 04:55:00,78.642,78.707,78.638,78.705,474710000.0
2007-12-27 05:00:00,78.673,78.696,78.632,78.69,425740000.0
2007-12-27 05:05:00,78.705,78.706,78.625,78.682,518700000.0
2007-12-27 05:10:00,78.634,78.689,78.623,78.669,205940000.0
2007-12-27 05:15:00,78.646,78.714,78.636,78.644,595660000.0
2007-12-27 05:20:00,78.681,78.717,78.646,78.688,324120000.0
2007-12-27 05:25:00,78.649,78.698,78.641,78.645,256190000.0
2007-12-27 05:30:00,78.665,78.696,78.659,78.686,140240000.0
2007-12-27 05:35:00,78.635,78.7,78.635,78.668,435750000.0
2007-12-27 05:40:00,78.667,78.689,78.658,78.684,232340000.0
2007-12-27 05:45:00,78.671,78.701,78.628,78.669,325200000.0
2007-12-27 05:50:00,78.664,78.691,78.64,78.691,356980000.0
2007-12-27 05:55:00,78.643,78.699,78.637,78.696,412780000.0
2007-12-27 06:00:00,78.67,78.711,78.626,78.704,406700000.0
2007-12-27 06:05:00,78.666,78.711,78.639,78.704,569350000.0
2007-12-27 06:10:00,78.651,78.703,78.599,78.6,594760000.0
2007-12-27 06:15:00,78.653,78.663,78.594,78.663,420080000.0
2007-12-27 06:20:00,78.666,78.666,78.581,78.633,231950000.0
2007-12-27 06:25:00,78.635,78.644,78.554,78.562,456640000.0
2007-12-27 06:30:00,78.602,78.636,78.558,78.568,628630000.0
2007-12-27 06:35:00,78.559,78.632,78.554,78.614,448300000.0
2007-12-27 06:40:00,78.555,78.619,78.54,78.556,403850000.0
2007-12-27 06:45:00,78.588,78.647,78.573,78.578,317950000.0
2007-12-27 06:50:00,78.566,78.607,78.566,78.589,374720000.0
2007-12-27 06:55:00,78.655,78.659,78.591,78.61,271630000.0
2007-12-27 07:00:00,78.635,78.666,78.596,78.666,603250000.0
2007-12-27 07:05:00,78.658,78.667,78.592,78.666,457920000.0
2007-12-27 07:10:00,78.624,78.705,78.624,78.633,614740000.0
2007-12-27 07:15:00,78.662,78.695,78.62,78.622,431260000.0
2007-12-27 07:20:00,78.672,78.701,78.618,78.618,209560000.0
2007-12-27 07:25:00,78.624,78.646,78.616,78.617,378030000.0
2007-12-27 07:30:00,78.627,78.663,78.585,78.66,323480000.0
2007-12-27 07:35:00,78.591,78.657,78.555,78.555,546620000.0
2007-12-27 07:40:00,78.57,78.642,78.559,78.573,542280000.0
2007-12-27 07:45:00,78.604,78.649,78.566,78.631,425610000.0
2007-12-27 07:50:00,78.64,78.669,78.586,78.667,451500000.0
2007-12-27 07:55:00,78.622,78.702,78.616,78.633,483750000.0
2007-12-27 08:00:00,78.638,78.685,78.614,78.675,563170000.0
2007-12-27 08:05:00,78.661,78.688,78.604,78.624,472240000.0
2007-12-27 08:10:00,78.608,78.669,78.608,78.612,390600000.0
2007-12-27 08:15:00,78.646,78.646,78.611,78.619,502960000.0
2007-12-27 08:20:00,78.605,78.669,78.603,78.662,356770000.0
2007-12-27 08:25:00,78.587,78.66,78.587,78.607,507810000.0
2007-12-27 08:30:00,78.631,78.668,78.596,78.605,470880000.0
2007-12-27 08:35:00,78.623,78.667,78.607,78.607,421370000.0
2007-12-27 08:40:00,78.616,78.668,78.576,78.576,607010000.0
2007-12-27 08:45:00,78.594,78.635,78.565,78.632,434940000.0
2007-12-27 08:50:00,78.599,78.638,78.58,78.595,500080000.0
2007-12-27 08:55:00,78.585,78.633,78.547,78.561,253990000.0
2007-12-27 09:00:00,78.596,78.639,78.554,78.586,447610000.0
2007-12-27 09:05:00,78.606,78.675,78.6,78.619,572440000.0
2007-12-27 09:10:00,78.614,78.679,78.592,78.679,558180000.0
2007-12-27 09:15:00,78.637,78.717,78.603,78.712,382810000.0
2007-12-27 09:20:00,78.699,78.699,78.594,78.617,321330000.0
2007-12-27 09:25:00,78.675,78.675,78.611,78.617,317100000.0
2007-12-27 09:30:00,78.645,78.686,78.616,78.617,482040000.0
2007-12-27 09:35:00,78.655,78.694,78.623,78.646,375770000.0
2007-12-27 09:40:00,78.635,78.698,78.631,78.634,521550000.0
2007-12-27 09:45:00,78.652,78.678,78.623,78.626,303840000.0
2007-12-27 09:50:00,78.643,78.702,78.629,78.692,422270000.0
2007-12-27 09:55:00,78.682,78.719,78.64,78.664,537130000.0
2007-12-27 10:00:00,78.717,78.767,78.646,78.767,530140000.0
2007-12-27 10:05:00,78.75,78.75,78.677,78.684,582080000.0
2007-12-27 10:10:00,78.682,78.746,78.673,78.724,265450000.0
2007-12-27 10:15:00,78.695,78.719,78.613,78.685,376960000.0
2007-12-27 10:20:00,78.631,78.717,78.627,78.714,486740000.0
2007-12-27 10:25:00,78.657,78.727,78.642,78.662,196060000.0
2007-12-27 10:30:00,78.718,78.755,78.664,78.682,304980000.0
2007-12-27 10:35:00,78.699,78.79,78.699,78.718,614160000.0
2007-12-27 10:40:00,78.71,78.777,78.678,78.678,378420000.0
2007-12-27 10:45:00,78.693,78.727,78.626,78.7,391670000.0
2007-12-27 10:50:00,78.644,78.702,78.63,78.682,397860000.0
2007-12-27 10:55:00,78.68,78.729,78.639,78.726,357580000.0
2007-12-27 11:00:00,78.665,78.731,78.653,78.675,358270000.0
2007-12-27 11:05:00,78.666,78.733,78.647,78.654,391460000.0
2007-12-27 11:10:00,78.654,78.732,78.641,78.706,267020000.0
2007-12-27 11:15:00,78.691,78.727,78.612,78.661,459940000.0
2007-12-27 11:20:00,78.67,78.702,78.615,78.65,516090000.0
2007-12-27 11:25:00,78.646,78.765,78.634,78.683,495540000.0
2007-12-27 11:30:00,78.719,78.757,78.666,78.737,467690000.0
2007-12-27 11:35:00,78.709,78.732,78.647,78.647,331550000.0
2007-12-27 11:40:00,78.656,78.757,78.647,78.7,563420000.0
2007-12-27 11:45:00,78.726,78.765,78.678,78.679,460080000.0
2007-12-27 11:50:00,78.69,78.739,78.659,78.739,620980000.0
2007-12-27 11:55:00,78.729,78.761,78.678,78.749,425980000.0
2007-12-27 12:00:00,78.729,78.77,78.685,78.695,581330000.0
2007-12-27 12:05:00,78.778,78.782,78.705,78.715,497500000.0
2007-12-27 12:10:00,78.715,78.775,78.695,78.725,416100000.0
2007-12-27 12:15:00,78.757,78.783,78.7,78.768,447840000.0
2007-12-27 12:20:00,78.71,78.788,78.698,78.7,357040000.0
2007-12-27 12:25:00,78.712,78.797,78.712,78.775,606080000.0
2007-12-27 12:30:00,78.753,78.796,78.701,78.791,484800000.0
2007-12-27 12:35:00,78.725,78.789,78.707,78.708,660050000.0
2007-12-27 12:40:00,78.713,78.759,78.68,78.683,339590000.0
2007-12-27 12:45:00,78.748,78.748,78.701,78.726,432280000.0
2007-12-27 12:50:00,78.736,78.764,78.726,78.73,424100000.0
2007-12-27 12:55:00,78.715,78.791,78.714,78.791,549900000.0
2007-12-27 13:00:00,78.745,78.8,78.718,78.725,448370000.0
2007-12-27 13:05:00,78.772,78.826,78.735,78.826,125670000.0
2007-12-27 13:10:00,78.767,78.83,78.76,78.763,599210000.0
2007-12-27 13:15:00,78.791,78.811,78.715,78.733,560060000.0
2007-12-27 13:20:00,78.718,78.791,78.716,78.778,364210000.0
2007-12-27 13:25:00,78.734,78.818,78.733,78.804,499590000.0
2007-12-27 13:30:00,78.808,78.828,78.761,78.775,447470000.0
2007-12-27 13:35:00,78.758,78.859,78.758,78.849,476590000.0
2007-12-27 13:40:00,78.775,78.869,78.775,78.851,677380000.0
2007-12-27 13:45:00,78.822,78.878,78.792,78.835,285570000.0
2007-12-27 13:50:00,78.788,78.861,78.784,78.861,336670000.0
2007-12-27 13:55:00,78.811,78.876,78.792,78.863,373830000.0
2007-12-27 14:00:00,78.847,78.871,78.805,78.811,342570000.0
2007-12-27 14:05:00,78.8,78.856,78.738,78.829,296000000.0
2007-12-27 14:10:00,78.768,78.828,78.718,78.736,517470000.0
2007-12-27 14:15:00,78.768,78.799,78.736,78.799,574840000.0
2007-12-27 14:20:00,78.753,78.926,78.753,78.917,560280000.0
2007-12-27 14:25:00,78.933,78.978,78.864,78.871,532470000.0
2007-12-27 14:30:00,78.885,78.977,78.859,78.976,294120000.0
2007-12-27 14:35:00,78.911,78.96,78.871,78.92,341370000.0
2007-12-27 14:40:00,78.875,78.923,78.838,78.911,603730000.0
2007-12-27 14:45:00,78.903,78.921,78.854,78.859,575030000.0
2007-12-27 14:50:00,78.848,78.921,78.848,78.915,505690000.0
2007-12-27 14:55:00,78.868,78.93,78.856,78.893,457460000.0
2007-12-27 15:00:00,78.912,78.924,78.844,78.924,534050000.0
2007-12-27 15:05:00,78.913,78.928,78.844,78.844,587020000.0
2007-12-27 15:10:00,78.825,78.915,78.819,78.835,381370000.0
2007-12-27 15:15:00,78.845,78.924,78.838,78.924,393390000.0
2007-12-27 15:20:00,78.953,78.993,78.902,78.906,281290000.0
2007-12-27 15:25:00,78.916,78.954,78.881,78.934,540060000.0
2007-12-27 15:30:00,78.876,78.913,78.758,78.779,599690000.0
2007-12-27 15:35:00,78.83,78.83,78.661,78.717,577850000.0
2007-12-27 15:40:00,78.703,78.703,78.55,78.589,487480000.0
2007-12-27 15:45:00,78.596,78.668,78.568,78.618,511150000.0
2007-12-27 15:50:00,78.614,78.703,78.614,78.643,446600000.0
2007-12-27 15:55:00,78.691,78.693,78.594,78.64,652820000.0
2007-12-27 16:00:00,78.569,78.694,78.497,78.611,430940000.0
2007-12-27 16:05:00,78.662,78.756,78.57,78.719,559060000.0
2007-12-27 16:10:00,78.653,78.795,78.65,78.722,552520000.0
2007-12-27 16:15:00,78.737,78.792,78.709,78.77,434980000.0
2007-12-27 16:20:00,78.763,78.783,78.681,78.73,413330000.0
2007-12-27 16:25:00,78.72,78.794,78.687,78.752,543860000.0
2007-12-27 16:30:00,78.745,78.758,78.695,78.742,585930000.0
2007-12-27 16:35:00,78.696,78.765,78.68,78.689,418290000.0
2007-12-27 16:40:00,78.744,78.755,78.676,78.741,320400000.0
2007-12-27 16:45:00,78.718,78.759,78.693,78.757,396550000.0
2007-12-27 16:50:00,78.705,78.773,78.697,78.716,433320000.0
2007-12-27 16:55:00,78.708,78.788,78.686,78.718,289160000.0
2007-12-27 17:00:00,78.744,78.795,78.708,78.715,502600000.0
2007-12-27 17:05:00,78.774,78.789,78.71,78.786,565820000.0
2007-12-27 17:10:00,78.787,78.789,78.705,78.705,547000000.0
2007-12-27 17:15:00,78.741,78.786,78.692,78.734,542090000.0
2007-12-27 17:20:00,78.782,78.801,78.716,78.716,255930000.0
2007-12-27 17:25:00,78.704,78.786,78.695,78.775,418230000.0
2007-12-27 17:30:00,78.711,78.756,78.658,78.67,601100000.0
2007-12-27 17:35:00,78.674,78.726,78.621,78.621,454400000.0
2007-12-27 17:40:00,78.633,78.7,78.608,78.644,632560000.0
2007-12-27 17:45:00,78.679,78.694,78.613,78.69,432980000.0
2007-12-27 17:50:00,78.678,78.73,78.601,78.672,546140000.0
2007-12-27 17:55:00,78.659,78.704,78.61,78.664,543210000.0
2007-12-27 18:00:00,78.67,78.733,78.634,78.637,612040000.0
2007-12-27 18:05:00,78.649,78.704,78.609,78.612,280830000.0
2007-12-27 18:10:00,78.652,78.678,78.557,78.589,600530000.0
2007-12-27 18:15:00,78.613,78.617,78.478,78.483,555250000.0
2007-12-27 18:20:00,78.476,78.569,78.476,78.524,499840000.0
2007-12-27 18:25:00,78.542,78.657,78.542,78.58,413530000.0
2007-12-27 18:30:00,78.614,78.627,78.548,78.61,619090000.0
2007-12-27 18:35:00,78.568,78.625,78.511,78.511,427140000.0
2007-12-27 18:40:00,78.514,78.586,78.51,78.549,378720000.0
2007-12-27 18:45:00,78.601,78.601,78.516,78.573,435940000.0
2007-12-27 18:50:00,78.557,78.632,78.526,78.546,420740000.0
2007-12-27 18:55:00,78.602,78.64,78.559,78.64,248080000.0
2007-12-27 19:00:00,78.624,78.721,78.588,78.659,459480000.0
2007-12-27 19:05:00,78.642,78.656,78.56,78.56,298780000.0
2007-12-27 19:10:00,78.614,78.643,78.539,78.637,627780000.0
2007-12-27 19:15:00,78.612,78.629,78.552,78.614,482210000.0
2007-12-27 19:20:00,78.557,78.627,78.557,78.588,603060000.0
2007-12-27 19:25:00,78.582,78.631,78.497,78.497,389720000.0
2007-12-27 19:30:00,78.483,78.532,78.424,78.475,606810000.0
2007-12-27 19:35:00,78.421,78.482,78.379,78.424,570670000.0
2007-12-27 19:40:00,78.424,78.442,78.306,78.353,494290000.0
2007-12-27 19:45:00,78.323,78.425,78.32,78.374,493530000.0
2007-12-27 19:50:00,78.43,78.485,78.362,78.362,444080000.0
2007-12-27 19:55:00,78.417,78.427,78.293,78.302,609610000.0
2007-12-27 20:00:00,78.337,78.409,78.316,78.409,375060000.0
2007-12-27 20:05:00,78.398,78.412,78.38,78.389,490080000.0
2007-12-27 20:10:00,78.406,78.419,78.381,78.411,383180000.0
2007-12-27 20:15:00,78.398,78.412,78.333,78.333,414680000.0
2007-12-27 20:20:00,78.372,78.373,78.292,78.35,359210000.0
2007-12-27 20:25:00,78.354,78.392,78.314,78.392,324560000.0
2007-12-27 20:30:00,78.36,78.403,78.337,78.389,260780000.0
2007-12-27 20:35:00,78.338,78.405,78.301,78.319,308530000.0
2007-12-27 20:40:00,78.323,78.416,78.319,78.345,341680000.0
2007-12-27 20:45:00,78.378,78.401,78.329,78.39,156120000.0
2007-12-27 20:50:00,78.398,78.461,78.357,78.461,352050000.0
2007-12-27 20:55:00,78.45,78.476,78.388,78.451,364960000.0
2007-12-27 21:00:00,78.452,78.452,78.357,78.398,527380000.0
2007-12-27 21:05:00,78.366,78.458,78.366,78.392,601620000.0
2007-12-27 21:10:00,78.423,78.484,78.399,78.47,301960000.0
2007-12-27 21:15:00,78.448,78.491,78.425,78.482,564680000.0
2007-12-27 21:20:00,78.474,78.481,78.423,78.449,337170000.0
2007-12-27 21:25:00,78.411,78.453,78.392,78.423,466310000.0
2007-12-27 21:30:00,78.4,78.448,78.378,78.419,473460000.0
2007-12-27 21:35:00,78.429,78.433,78.389,78.418,153760000.0
2007-12-27 21:40:00,78.39,78.414,78.381,78.387,343660000.0
2007-12-27 21:45:00,78.389,78.426,78.377,78.394,45580000.0
2007-12-27 21:50:00,78.414,78.433,78.388,78.419,464840000.0
2007-12-27 21:55:00,78.406,78.44,78.387,78.425,317920000.0
2007-12-27 22:00:00,78.426,78.434,78.381,78.389,409830000.0
2007-12-27 22:05:00,78.377,78.411,78.348,78.348,343720000.0
2007-12-27 22:10:00,78.348,78.378,78.335,78.344,214560000.0
2007-12-27 22:15:00,78.385,78.385,78.34,78.359,134900000.0
2007-12-27 22:20:00,78.348,78.379,78.344,78.355,306390000.0
2007-12-27 22:25:00,78.341,78.374,78.337,78.34,235660000.0
2007-12-27 22:30:00,78.365,78.377,78.319,78.372,352220000.0
2007-12-27 22:35:00,78.391,78.421,78.36,78.378,303930000.0
2007-12-27 22:40:00,78.356,78.393,78.349,78.351,260020000.0
2007-12-27 22:45:00,78.382,78.382,78.339,78.372,288300000.0
2007-12-27 22:50:00,78.327,78.397,78.321,78.389,263000000.0
2007-12-27 22:55:00,78.349,78.382,78.336,78.345,203150000.0
2007-12-27 23:00:00,78.379,78.394,78.34,78.349,277640000.0
2007-12-27 23:05:00,78.363,78.416,78.355,78.39,458270000.0
2007-12-27 23:10:00,78.358,78.391,78.336,78.344,124900000.0
2007-12-27 23:15:00,78.392,78.395,78.346,78.364,206810000.0
2007-12-27 23:20:00,78.346,78.386,78.337,78.378,205630000.0
2007-12-27 23:25:00,78.397,78.397,78.346,78.347,78450000.0
2007-12-27 23:30:00,78.395,78.395,78.333,78.345,303810000.0
2007-12-27 23:35:00,78.338,78.374,78.33,78.355,388060000.0
2007-12-27 23:40:00,78.34,78.378,78.339,78.357,333140000.0
2007-12-27 23:45:00,78.393,78.393,78.321,78.33,369420000.0
2007-12-27 23:50:00,78.318,78.407,78.316,78.404,402040000.0
2007-12-27 23:55:00,78.367,78.433,78.36,78.377,281820000.0
2007-12-28 00:00:00,78.411,78.431,78.38,78.401,309820000.0
2007-12-28 00:05:00,78.37,78.378,78.327,78.361,143480000.0
2007-12-28 00:10:00,78.357,78.357,78.344,78.344,120090000.0
2007-12-28 00:15:00,78.358,78.367,78.319,78.361,281460000.0
2007-12-28 00:20:00,78.341,78.359,78.323,78.351,181140000.0
2007-12-28 00:25:00,78.334,78.364,78.329,78.345,216860000.0
2007-12-28 00:30:00,78.386,78.386,78.355,78.367,146960000.0
2007-12-28 00:35:00,78.407,78.407,78.376,78.397,161610000.0
2007-12-28 00:40:00,78.429,78.448,78.403,78.448,275770000.0
2007-12-28 00:45:00,78.467,78.482,78.451,78.457,356670000.0
2007-12-28 00:50:00,78.465,78.478,78.438,78.47,162540000.0
2007-12-28 00:55:00,78.477,78.477,78.429,78.429,156570000.0
2007-12-28 01:00:00,78.461,78.461,78.413,78.425,325090000.0
2007-12-28 01:05:00,78.42,78.445,78.411,78.436,241350000.0
2007-12-28 01:10:00,78.425,78.439,78.405,78.405,83390000.0
2007-12-28 01:15:00,78.443,78.443,78.406,78.419,189880000.0
2007-12-28 01:20:00,78.457,78.457,78.437,78.44,251060000.0
2007-12-28 01:25:00,78.464,78.464,78.421,78.421,182270000.0
2007-12-28 01:30:00,78.438,78.438,78.396,78.42,32800000.0
2007-12-28 01:35:00,78.429,78.482,78.429,78.458,85380000.0
2007-12-28 01:40:00,78.448,78.458,78.421,78.436,401380000.0
2007-12-28 01:45:00,78.473,78.473,78.446,78.447,413090000.0
2007-12-28 01:50:00,78.44,78.492,78.427,78.486,462480000.0
2007-12-28 01:55:00,78.47,78.498,78.467,78.479,265410000.0
2007-12-28 02:00:00,78.497,78.497,78.448,78.471,161290000.0
2007-12-28 02:05:00,78.467,78.479,78.438,78.438,252530000.0
2007-12-28 02:10:00,78.418,78.446,78.414,78.42,278800000.0
2007-12-28 02:15:00,78.445,78.472,78.425,78.428,125290000.0
2007-12-28 02:20:00,78.462,78.464,78.43,78.455,148580000.0
2007-12-28 02:25:00,78.454,78.467,78.438,78.464,147160000.0
2007-12-28 02:30:00,78.502,78.535,78.48,78.501,259880000.0
2007-12-28 02:35:00,78.506,78.508,78.485,78.496,262260000.0
2007-12-28 02:40:00,78.507,78.556,78.499,78.549,275930000.0
2007-12-28 02:45:00,78.57,78.594,78.556,78.586,168170000.0
2007-12-28 02:50:00,78.598,78.642,78.568,78.634,271330000.0
2007-12-28 02:55:00,78.618,78.634,78.578,78.63,251410000.0
2007-12-28 03:00:00,78.647,78.664,78.534,78.545,169540000.0
2007-12-28 03:05:00,78.561,78.602,78.55,78.591,270900000.0
2007-12-28 03:10:00,78.57,78.612,78.57,78.599,231800000.0
2007-12-28 03:15:00,78.6,78.618,78.566,78.571,163140000.0
2007-12-28 03:20:00,78.561,78.597,78.557,78.56,257820000.0
2007-12-28 03:25:00,78.551,78.574,78.549,78.567,225160000.0
2007-12-28 03:30:00,78.595,78.608,78.559,78.594,178360000.0
2007-12-28 03:35:00,78.59,78.617,78.554,78.573,227380000.0
2007-12-28 03:40:00,78.558,78.563,78.501,78.501,265710000.0
2007-12-28 03:45:00,78.525,78.525,78.46,78.469,171290000.0
2007-12-28 03:50:00,78.459,78.496,78.446,78.459,239160000.0
2007-12-28 03:55:00,78.458,78.463,78.374,78.374,260130000.0
2007-12-28 04:00:00,78.373,78.447,78.349,78.36,478950000.0
2007-12-28 04:05:00,78.366,78.427,78.351,78.422,417440000.0
2007-12-28 04:10:00,78.351,78.424,78.342,78.342,540920000.0
2007-12-28 04:15:00,78.362,78.404,78.279,78.332,538310000.0
2007-12-28 04:20:00,78.345,78.345,78.247,78.248,417580000.0
2007-12-28 04:25:00,78.27,78.27,78.191,78.215,427550000.0
2007-12-28 04:30:00,78.245,78.28,78.19,78.195,479810000.0
2007-12-28 04:35:00,78.261,78.266,78.201,78.222,563170000.0
2007-12-28 04:40:00,78.28,78.301,78.218,78.301,589940000.0
2007-12-28 04:45:00,78.308,78.318,78.233,78.233,416130000.0
2007-12-28 04:50:00,78.29,78.298,78.219,78.273,562470000.0
2007-12-28 04:55:00,78.235,78.297,78.202,78.231,597430000.0
2007-12-28 05:00:00,78.271,78.337,78.228,78.264,438760000.0
2007-12-28 05:05:00,78.277,78.348,78.277,78.335,374240000.0
2007-12-28 05:10:00,78.29,78.345,78.29,78.339,123580000.0
2007-12-28 05:15:00,78.288,78.34,78.267,78.269,605000000.0
2007-12-28 05:20:00,78.261,78.298,78.256,78.268,426950000.0
2007-12-28 05:25:00,78.318,78.318,78.222,78.228,550090000.0
2007-12-28 05:30:00,78.271,78.3,78.209,78.218,427100000.0
2007-12-28 05:35:00,78.211,78.301,78.211,78.258,637120000.0
2007-12-28 05:40:00,78.234,78.316,78.225,78.242,319500000.0
2007-12-28 05:45:00,78.274,78.318,78.232,78.294,256660000.0
2007-12-28 05:50:00,78.245,78.299,78.236,78.289,366460000.0
2007-12-28 05:55:00,78.229,78.294,78.221,78.282,415900000.0
2007-12-28 06:00:00,78.257,78.303,78.226,78.27,442980000.0
2007-12-28 06:05:00,78.256,78.311,78.239,78.25,409950000.0
2007-12-28 06:10:00,78.308,78.339,78.251,78.33,583680000.0
2007-12-28 06:15:00,78.308,78.338,78.256,78.271,415740000.0
2007-12-28 06:20:00,78.314,78.329,78.256,78.256,126680000.0
2007-12-28 06:25:00,78.253,78.332,78.242,78.303,441170000.0
2007-12-28 06:30:00,78.268,78.289,78.222,78.276,482140000.0
2007-12-28 06:35:00,78.288,78.289,78.198,78.218,435950000.0
2007-12-28 06:40:00,78.194,78.259,78.184,78.242,293660000.0
2007-12-28 06:45:00,78.219,78.267,78.182,78.257,489890000.0
2007-12-28 06:50:00,78.239,78.247,78.178,78.209,281730000.0
2007-12-28 06:55:00,78.207,78.24,78.167,78.171,280690000.0
2007-12-28 07:00:00,78.184,78.259,78.172,78.24,591970000.0
2007-12-28 07:05:00,78.176,78.234,78.153,78.216,452230000.0
2007-12-28 07:10:00,78.234,78.234,78.132,78.199,586280000.0
2007-12-28 07:15:00,78.165,78.205,78.126,78.142,306290000.0
2007-12-28 07:20:00,78.129,78.193,78.093,78.093,319930000.0
2007-12-28 07:25:00,78.099,78.168,78.033,78.033,529750000.0
2007-12-28 07:30:00,78.043,78.107,78.022,78.035,596200000.0
2007-12-28 07:35:00,78.088,78.105,77.954,78.086,583210000.0
2007-12-28 07:40:00,78.041,78.125,77.991,78.01,533720000.0
2007-12-28 07:45:00,78.054,78.073,77.938,77.938,417830000.0
2007-12-28 07:50:00,78.004,78.017,77.919,78.01,466810000.0
2007-12-28 07:55:00,77.935,78.014,77.886,78.014,518140000.0
2007-12-28 08:00:00,78.003,78.039,77.926,77.968,550830000.0
2007-12-28 08:05:00,77.98,78.042,77.948,78.022,460570000.0
2007-12-28 08:10:00,77.954,78.019,77.939,77.994,561330000.0
2007-12-28 08:15:00,77.965,78.002,77.874,77.96,637410000.0
2007-12-28 08:20:00,77.95,78.023,77.895,77.915,340480000.0
2007-12-28 08:25:00,77.965,78.0,77.903,77.998,512820000.0
2007-12-28 08:30:00,77.966,78.006,77.924,77.929,452170000.0
2007-12-28 08:35:00,77.989,78.018,77.932,77.957,384620000.0
2007-12-28 08:40:00,77.967,78.038,77.959,77.974,590340000.0
2007-12-28 08:45:00,77.999,78.032,77.942,78.029,419620000.0
2007-12-28 08:50:00,78.022,78.047,77.967,78.027,627850000.0
2007-12-28 08:55:00,78.041,78.103,77.985,78.099,388840000.0
2007-12-28 09:00:00,78.111,78.111,78.028,78.054,481200000.0
2007-12-28 09:05:00,78.067,78.225,78.067,78.225,526000000.0
2007-12-28 09:10:00,78.152,78.215,78.133,78.212,522150000.0
2007-12-28 09:15:00,78.183,78.243,78.135,78.243,367400000.0
2007-12-28 09:20:00,78.229,78.229,78.115,78.115,296080000.0
2007-12-28 09:25:00,78.178,78.178,78.096,78.167,406180000.0
2007-12-28 09:30:00,78.135,78.172,78.1,78.101,580890000.0
2007-12-28 09:35:00,78.097,78.148,78.063,78.13,448220000.0
2007-12-28 09:40:00,78.055,78.124,78.024,78.076,614660000.0
2007-12-28 09:45:00,78.048,78.116,78.014,78.041,363230000.0
2007-12-28 09:50:00,78.047,78.105,78.031,78.081,489740000.0
2007-12-28 09:55:00,78.014,78.134,77.972,78.134,512010000.0
2007-12-28 10:00:00,78.13,78.153,78.058,78.094,530110000.0
2007-12-28 10:05:00,78.139,78.152,78.043,78.111,592830000.0
2007-12-28 10:10:00,78.05,78.142,78.05,78.123,253430000.0
2007-12-28 10:15:00,78.108,78.12,78.035,78.088,376240000.0
2007-12-28 10:20:00,78.037,78.093,78.007,78.021,477860000.0
2007-12-28 10:25:00,78.019,78.169,78.019,78.169,199550000.0
2007-12-28 10:30:00,78.14,78.195,78.094,78.094,398260000.0
2007-12-28 10:35:00,78.084,78.161,78.084,78.109,472330000.0
2007-12-28 10:40:00,78.096,78.199,78.096,78.146,378320000.0
2007-12-28 10:45:00,78.17,78.236,78.135,78.187,402970000.0
2007-12-28 10:50:00,78.186,78.294,78.186,78.262,391870000.0
2007-12-28 10:55:00,78.247,78.27,78.189,78.26,353210000.0
2007-12-28 11:00:00,78.197,78.271,78.173,78.271,347080000.0
2007-12-28 11:05:00,78.205,78.265,78.192,78.198,392330000.0
2007-12-28 11:10:00,78.254,78.285,78.19,78.262,260610000.0
2007-12-28 11:15:00,78.227,78.272,78.191,78.229,450170000.0
2007-12-28 11:20:00,78.224,78.355,78.224,78.318,405530000.0
2007-12-28 11:25:00,78.365,78.365,78.254,78.308,542360000.0
2007-12-28 11:30:00,78.308,78.319,78.231,78.279,508070000.0
2007-12-28 11:35:00,78.292,78.292,78.194,78.22,413670000.0
2007-12-28 11:40:00,78.196,78.269,78.175,78.267,527710000.0
2007-12-28 11:45:00,78.234,78.268,78.189,78.255,365960000.0
2007-12-28 11:50:00,78.219,78.252,78.165,78.199,476910000.0
2007-12-28 11:55:00,78.189,78.28,78.185,78.277,439690000.0
2007-12-28 12:00:00,78.244,78.29,78.195,78.289,585830000.0
2007-12-28 12:05:00,78.27,78.301,78.221,78.301,422080000.0
2007-12-28 12:10:00,78.279,78.293,78.223,78.271,369790000.0
2007-12-28 12:15:00,78.251,78.302,78.184,78.271,470600000.0
2007-12-28 12:20:00,78.262,78.262,78.131,78.22,399740000.0
2007-12-28 12:25:00,78.153,78.236,78.147,78.174,620410000.0
2007-12-28 12:30:00,78.199,78.246,78.166,78.236,493760000.0
2007-12-28 12:35:00,78.168,78.215,78.103,78.103,677930000.0
2007-12-28 12:40:00,78.15,78.162,77.996,77.996,446480000.0
2007-12-28 12:45:00,78.03,78.038,77.9,77.926,549440000.0
2007-12-28 12:50:00,77.94,78.08,77.94,78.0,455460000.0
2007-12-28 12:55:00,77.994,78.122,77.994,78.084,544240000.0
2007-12-28 13:00:00,78.112,78.133,78.029,78.1,435070000.0
2007-12-28 13:05:00,78.041,78.113,78.034,78.109,226430000.0
2007-12-28 13:10:00,78.1,78.11,78.039,78.05,404300000.0
2007-12-28 13:15:00,78.074,78.13,78.044,78.049,517290000.0
2007-12-28 13:20:00,78.064,78.095,77.967,78.025,351160000.0
2007-12-28 13:25:00,77.955,78.033,77.95,77.998,636250000.0
2007-12-28 13:30:00,77.991,78.091,77.989,78.07,441040000.0
2007-12-28 13:35:00,78.06,78.07,77.988,78.002,469860000.0
2007-12-28 13:40:00,77.989,78.064,77.959,78.011,647110000.0
2007-12-28 13:45:00,77.979,78.011,77.865,77.929,378130000.0
2007-12-28 13:50:00,77.88,78.041,77.88,78.009,332500000.0
2007-12-28 13:55:00,77.958,78.044,77.958,77.998,417800000.0
2007-12-28 14:00:00,78.04,78.138,78.002,78.138,423410000.0
2007-12-28 14:05:00,78.102,78.154,78.015,78.052,301190000.0
2007-12-28 14:10:00,78.003,78.069,77.994,78.006,516110000.0
2007-12-28 14:15:00,78.024,78.038,77.944,77.962,570620000.0
2007-12-28 14:20:00,77.952,78.039,77.952,77.979,553560000.0
2007-12-28 14:25:00,77.987,78.127,77.987,78.058,524150000.0
2007-12-28 14:30:00,78.096,78.193,78.053,78.14,285890000.0
2007-12-28 14:35:00,78.182,78.182,78.064,78.089,341700000.0
2007-12-28 14:40:00,78.081,78.146,78.06,78.113,614370000.0
2007-12-28 14:45:00,78.083,78.146,78.059,78.146,554360000.0
2007-12-28 14:50:00,78.085,78.165,78.074,78.156,505570000.0
2007-12-28 14:55:00,78.103,78.173,78.093,78.107,446060000.0
2007-12-28 15:00:00,78.16,78.165,78.08,78.089,549540000.0
2007-12-28 15:05:00,78.077,78.166,78.075,78.166,605430000.0
2007-12-28 15:10:00,78.105,78.195,78.105,78.145,382180000.0
2007-12-28 15:15:00,78.151,78.185,78.102,78.135,436710000.0
2007-12-28 15:20:00,78.131,78.233,78.131,78.203,309640000.0
2007-12-28 15:25:00,78.162,78.232,78.127,78.182,529170000.0
2007-12-28 15:30:00,78.172,78.242,78.144,78.227,601720000.0
2007-12-28 15:35:00,78.247,78.283,78.173,78.265,585780000.0
2007-12-28 15:40:00,78.273,78.273,78.158,78.166,508050000.0
2007-12-28 15:45:00,78.188,78.234,78.162,78.177,492280000.0
2007-12-28 15:50:00,78.167,78.232,78.167,78.182,457490000.0
2007-12-28 15:55:00,78.185,78.233,78.127,78.187,616990000.0
2007-12-28 16:00:00,78.171,78.211,78.133,78.144,426640000.0
2007-12-28 16:05:00,78.155,78.202,78.119,78.174,552380000.0
2007-12-28 16:10:00,78.131,78.198,78.117,78.117,581890000.0
2007-12-28 16:15:00,78.169,78.219,78.109,78.213,307250000.0
2007-12-28 16:20:00,78.144,78.229,78.144,78.229,448720000.0
2007-12-28 16:25:00,78.178,78.238,78.168,78.212,478760000.0
2007-12-28 16:30:00,78.195,78.242,78.157,78.167,543280000.0
2007-12-28 16:35:00,78.148,78.22,78.131,78.22,399970000.0
2007-12-28 16:40:00,78.178,78.265,78.17,78.251,366310000.0
2007-12-28 16:45:00,78.213,78.29,78.199,78.29,389080000.0
2007-12-28 16:50:00,78.293,78.298,78.183,78.223,420570000.0
2007-12-28 16:55:00,78.167,78.266,78.167,78.202,289640000.0
2007-12-28 17:00:00,78.257,78.257,78.053,78.13,494570000.0
2007-12-28 17:05:00,78.073,78.167,78.054,78.167,562630000.0
2007-12-28 17:10:00,78.168,78.232,78.052,78.052,541720000.0
2007-12-28 17:15:00,78.074,78.169,78.035,78.159,529090000.0
2007-12-28 17:20:00,78.109,78.182,78.079,78.127,257460000.0
2007-12-28 17:25:00,78.058,78.127,78.012,78.115,409110000.0
2007-12-28 17:30:00,78.092,78.12,78.028,78.106,615110000.0
2007-12-28 17:35:00,78.072,78.137,78.047,78.113,449380000.0
2007-12-28 17:40:00,78.085,78.154,78.053,78.061,503270000.0
2007-12-28 17:45:00,78.048,78.175,78.048,78.175,448240000.0
2007-12-28 17:50:00,78.138,78.195,78.056,78.08,568040000.0
2007-12-28 17:55:00,78.137,78.179,78.079,78.131,579550000.0
2007-12-28 18:00:00,78.122,78.195,78.113,78.121,635250000.0
2007-12-28 18:05:00,78.128,78.199,78.128,78.179,295420000.0
2007-12-28 18:10:00,78.136,78.239,78.136,78.192,605300000.0
2007-12-28 18:15:00,78.224,78.261,78.18,78.251,560810000.0
2007-12-28 18:20:00,78.197,78.253,78.173,78.211,504700000.0
2007-12-28 18:25:00,78.181,78.238,78.089,78.148,434660000.0
2007-12-28 18:30:00,78.092,78.154,78.056,78.072,627210000.0
2007-12-28 18:35:00,78.079,78.196,78.067,78.141,428670000.0
2007-12-28 18:40:00,78.185,78.186,78.113,78.173,402140000.0
2007-12-28 18:45:00,78.141,78.166,78.078,78.093,431320000.0
2007-12-28 18:50:00,78.111,78.176,78.081,78.132,447240000.0
2007-12-28 18:55:00,78.132,78.143,77.988,77.998,268910000.0
2007-12-28 19:00:00,78.051,78.066,77.963,78.044,328210000.0
2007-12-28 19:05:00,78.036,78.047,77.922,78.007,322230000.0
2007-12-28 19:10:00,77.964,78.034,77.94,78.026,653590000.0
2007-12-28 19:15:00,77.981,78.069,77.972,78.033,464440000.0
2007-12-28 19:20:00,77.966,78.047,77.966,78.032,629040000.0
2007-12-28 19:25:00,77.985,78.044,77.963,77.989,393930000.0
2007-12-28 19:30:00,78.027,78.044,77.961,78.02,619760000.0
2007-12-28 19:35:00,77.957,78.038,77.954,78.012,560300000.0
2007-12-28 19:40:00,77.952,78.018,77.932,77.974,507010000.0
2007-12-28 19:45:00,77.95,77.974,77.895,77.942,496710000.0
2007-12-28 19:50:00,77.953,77.954,77.87,77.87,474420000.0
2007-12-28 19:55:00,77.882,77.974,77.882,77.899,663160000.0
2007-12-28 20:00:00,77.892,77.959,77.884,77.913,286230000.0
2007-12-28 20:05:00,77.967,78.035,77.915,77.957,454000000.0
2007-12-28 20:10:00,77.945,78.029,77.937,78.023,353370000.0
2007-12-28 20:15:00,77.984,78.02,77.947,78.009,260710000.0
2007-12-28 20:20:00,77.947,78.01,77.932,78.002,343090000.0
2007-12-28 20:25:00,77.976,78.029,77.95,78.026,299180000.0
2007-12-28 20:30:00,77.987,78.015,77.904,77.92,342560000.0
2007-12-28 20:35:00,77.918,77.987,77.891,77.965,360720000.0
2007-12-28 20:40:00,77.954,78.043,77.908,78.035,360620000.0
2007-12-28 20:45:00,77.997,78.049,77.976,78.041,151640000.0
2007-12-28 20:50:00,78.057,78.085,78.007,78.035,339320000.0
2007-12-28 20:55:00,78.044,78.107,78.017,78.06,307900000.0
2007-12-28 21:00:00,78.086,78.099,78.025,78.038,510210000.0
2007-12-28 21:05:00,78.076,78.076,77.952,78.026,531480000.0
2007-12-28 21:10:00,77.972,78.072,77.972,77.974,309990000.0
2007-12-28 21:15:00,78.027,78.033,77.947,78.001,446240000.0
2007-12-28 21:20:00,77.942,78.0,77.938,77.989,376140000.0
2007-12-28 21:25:00,77.949,78.051,77.942,78.017,460840000.0
2007-12-28 21:30:00,78.002,78.041,77.976,78.019,428600000.0
2007-12-28 21:35:00,77.986,78.036,77.973,78.022,111580000.0
2007-12-28 21:40:00,78.039,78.048,77.987,77.994,266340000.0
2007-12-28 21:45:00,78.018,78.037,77.975,77.987,114030000.0
2007-12-28 21:50:00,78.038,78.038,77.952,77.982,475490000.0
2007-12-28 21:55:00,77.962,78.035,77.959,78.003,315400000.0
2007-12-28 22:00:00,77.962,77.973,77.878,77.881,326110000.0
2007-12-28 22:05:00,77.884,77.951,77.855,77.941,434610000.0
2007-12-28 22:10:00,77.945,77.989,77.943,77.98,101800000.0
2007-12-28 22:15:00,77.993,78.013,77.959,77.97,212070000.0
2007-12-28 22:20:00,77.975,77.975,77.921,77.935,300880000.0
2007-12-28 22:25:00,77.923,77.943,77.918,77.928,321970000.0
2007-12-28 22:30:00,77.964,77.965,77.923,77.931,227840000.0
2007-12-28 22:35:00,77.961,77.961,77.87,77.898,252550000.0
2007-12-28 22:40:00,77.886,77.909,77.848,77.881,257020000.0
2007-12-28 22:45:00,77.916,77.918,77.882,77.909,305210000.0
2007-12-28 22:50:00,77.867,77.894,77.86,77.883,263470000.0
2007-12-28 22:55:00,77.853,77.882,77.84,77.843,113140000.0
2007-12-28 23:00:00,77.874,77.879,77.736,77.753,252290000.0
2007-12-28 23:05:00,77.763,77.841,77.753,77.812,449970000.0
2007-12-28 23:10:00,77.796,77.832,77.756,77.756,159780000.0
2007-12-28 23:15:00,77.821,77.821,77.74,77.74,274220000.0
2007-12-28 23:20:00,77.744,77.78,77.731,77.731,209950000.0
2007-12-28 23:25:00,77.735,77.78,77.715,77.748,144310000.0
2007-12-28 23:30:00,77.782,77.782,77.615,77.62,292980000.0
2007-12-28 23:35:00,77.608,77.649,77.596,77.603,415720000.0
2007-12-28 23:40:00,77.592,77.634,77.566,77.591,461590000.0
2007-12-28 23:45:00,77.623,77.64,77.561,77.573,396800000.0
2007-12-28 23:50:00,77.606,77.608,77.566,77.589,280210000.0
2007-12-28 23:55:00,77.563,77.587,77.551,77.551,362430000.0
2007-12-31 02:00:00,77.625,77.656,77.598,77.651,378210000.0
2007-12-31 02:05:00,77.631,77.633,77.584,77.61,449480000.0
2007-12-31 02:10:00,77.596,77.637,77.57,77.584,593000000.0
2007-12-31 02:15:00,77.628,77.651,77.596,77.599,385440000.0
2007-12-31 02:20:00,77.635,77.655,77.608,77.649,158980000.0
2007-12-31 02:25:00,77.653,77.653,77.599,77.599,120830000.0
2007-12-31 02:30:00,77.627,77.657,77.6,77.617,210610000.0
2007-12-31 02:35:00,77.64,77.686,77.607,77.681,211310000.0
2007-12-31 02:40:00,77.665,77.666,77.66,77.663,67050000.0
2007-12-31 02:45:00,77.675,77.677,77.65,77.652,131300000.0
2007-12-31 02:50:00,77.65,77.668,77.626,77.663,227800000.0
2007-12-31 02:55:00,77.642,77.677,77.62,77.621,629590000.0
2007-12-31 03:00:00,77.65,77.65,77.559,77.562,404360000.0
2007-12-31 03:05:00,77.54,77.54,77.459,77.463,206860000.0
2007-12-31 03:10:00,77.458,77.483,77.428,77.428,458530000.0
2007-12-31 03:15:00,77.452,77.484,77.434,77.456,252430000.0
2007-12-31 03:20:00,77.497,77.533,77.484,77.494,287580000.0
2007-12-31 03:25:00,77.497,77.501,77.441,77.458,263840000.0
2007-12-31 03:30:00,77.493,77.506,77.458,77.505,410860000.0
2007-12-31 03:35:00,77.499,77.521,77.469,77.475,319740000.0
2007-12-31 03:40:00,77.478,77.5,77.464,77.473,316400000.0
2007-12-31 03:45:00,77.511,77.529,77.49,77.493,391370000.0
2007-12-31 03:50:00,77.526,77.538,77.506,77.532,124340000.0
2007-12-31 03:55:00,77.498,77.546,77.489,77.489,359030000.0
2007-12-31 04:00:00,77.514,77.514,77.457,77.474,370080000.0
2007-12-31 04:05:00,77.47,77.502,77.436,77.454,383250000.0
2007-12-31 04:10:00,77.436,77.469,77.427,77.449,385300000.0
2007-12-31 04:15:00,77.487,77.505,77.45,77.494,445840000.0
2007-12-31 04:20:00,77.479,77.534,77.479,77.515,394990000.0
2007-12-31 04:25:00,77.515,77.574,77.512,77.55,305480000.0
2007-12-31 04:30:00,77.581,77.581,77.523,77.523,178380000.0
2007-12-31 04:35:00,77.524,77.571,77.506,77.534,206270000.0
2007-12-31 04:40:00,77.534,77.555,77.465,77.493,271270000.0
2007-12-31 04:45:00,77.517,77.539,77.481,77.529,167750000.0
2007-12-31 04:50:00,77.517,77.551,77.499,77.533,465600000.0
2007-12-31 04:55:00,77.519,77.548,77.472,77.482,278120000.0
2007-12-31 05:00:00,77.478,77.519,77.473,77.499,211530000.0
2007-12-31 05:05:00,77.532,77.547,77.507,77.532,262230000.0
2007-12-31 05:10:00,77.553,77.553,77.501,77.503,292320000.0
2007-12-31 05:15:00,77.54,77.551,77.501,77.508,284050000.0
2007-12-31 05:20:00,77.542,77.545,77.505,77.525,281880000.0
2007-12-31 05:25:00,77.503,77.541,77.498,77.499,355250000.0
2007-12-31 05:30:00,77.545,77.545,77.493,77.493,317280000.0
2007-12-31 05:35:00,77.524,77.552,77.503,77.54,287290000.0
2007-12-31 05:40:00,77.533,77.549,77.523,77.537,212620000.0
2007-12-31 05:45:00,77.562,77.597,77.533,77.56,288190000.0
2007-12-31 05:50:00,77.538,77.588,77.536,77.562,444110000.0
2007-12-31 05:55:00,77.569,77.642,77.561,77.599,407600000.0
2007-12-31 06:00:00,77.62,77.63,77.572,77.574,313560000.0
2007-12-31 06:05:00,77.575,77.592,77.549,77.568,455580000.0
2007-12-31 06:10:00,77.574,77.576,77.569,77.57,72310000.0
2007-12-31 06:15:00,77.583,77.594,77.556,77.586,302990000.0
2007-12-31 06:20:00,77.574,77.596,77.537,77.59,113520000.0
2007-12-31 06:25:00,77.549,77.575,77.536,77.543,464040000.0
2007-12-31 06:30:00,77.538,77.582,77.533,77.573,441990000.0
2007-12-31 06:35:00,77.564,77.601,77.562,77.591,353870000.0
2007-12-31 06:40:00,77.588,77.627,77.573,77.591,593260000.0
2007-12-31 06:45:00,77.613,77.628,77.588,77.612,268990000.0
2007-12-31 06:50:00,77.598,77.657,77.596,77.646,599840000.0
2007-12-31 06:55:00,77.668,77.711,77.663,77.663,515160000.0
2007-12-31 07:00:00,77.703,77.705,77.668,77.698,323250000.0
2007-12-31 07:05:00,77.688,77.724,77.674,77.681,348660000.0
2007-12-31 07:10:00,77.724,77.724,77.696,77.696,107320000.0
2007-12-31 07:15:00,77.723,77.723,77.665,77.673,322970000.0
2007-12-31 07:20:00,77.664,77.694,77.657,77.675,370630000.0
2007-12-31 07:25:00,77.666,77.683,77.66,77.675,331120000.0
2007-12-31 07:30:00,77.696,77.696,77.667,77.68,260920000.0
2007-12-31 07:35:00,77.679,77.73,77.677,77.722,345090000.0
2007-12-31 07:40:00,77.696,77.737,77.694,77.706,378450000.0
2007-12-31 07:45:00,77.737,77.744,77.672,77.68,331650000.0
2007-12-31 07:50:00,77.689,77.739,77.686,77.73,449710000.0
2007-12-31 07:55:00,77.735,77.806,77.73,77.803,367760000.0
2007-12-31 08:00:00,77.802,77.815,77.734,77.759,642760000.0
2007-12-31 08:05:00,77.749,77.821,77.749,77.779,457990000.0
2007-12-31 08:10:00,77.763,77.794,77.757,77.777,471400000.0
2007-12-31 08:15:00,77.812,77.823,77.762,77.763,499900000.0
2007-12-31 08:20:00,77.763,77.817,77.752,77.809,557440000.0
2007-12-31 08:25:00,77.769,77.783,77.757,77.776,601670000.0
2007-12-31 08:30:00,77.803,77.816,77.777,77.786,395470000.0
2007-12-31 08:35:00,77.799,77.814,77.761,77.803,621880000.0
2007-12-31 08:40:00,77.802,77.844,77.799,77.813,481450000.0
2007-12-31 08:45:00,77.844,77.844,77.814,77.817,671040000.0
2007-12-31 08:50:00,77.826,77.854,77.824,77.842,305260000.0
2007-12-31 08:55:00,77.856,77.863,77.813,77.837,460170000.0
2007-12-31 09:00:00,77.87,77.87,77.802,77.812,274810000.0
2007-12-31 09:05:00,77.846,77.846,77.811,77.832,438740000.0
2007-12-31 09:10:00,77.838,77.874,77.802,77.823,416720000.0
2007-12-31 09:15:00,77.828,77.86,77.824,77.839,406570000.0
2007-12-31 09:20:00,77.833,77.866,77.819,77.833,429790000.0
2007-12-31 09:25:00,77.816,77.876,77.81,77.864,646560000.0
2007-12-31 09:30:00,77.895,77.895,77.773,77.821,439780000.0
2007-12-31 09:35:00,77.849,77.881,77.831,77.852,505530000.0
2007-12-31 09:40:00,77.843,77.899,77.843,77.848,575580000.0
2007-12-31 09:45:00,77.858,77.86,77.809,77.829,608830000.0
2007-12-31 09:50:00,77.852,77.852,77.8,77.825,276980000.0
2007-12-31 09:55:00,77.822,77.831,77.797,77.811,615670000.0
2007-12-31 10:00:00,77.848,77.862,77.817,77.823,552720000.0
2007-12-31 10:05:00,77.838,77.898,77.832,77.892,556920000.0
2007-12-31 10:10:00,77.86,77.896,77.859,77.885,417360000.0
2007-12-31 10:15:00,77.913,77.928,77.881,77.881,634510000.0
2007-12-31 10:20:00,77.887,77.921,77.867,77.896,454260000.0
2007-12-31 10:25:00,77.901,77.919,77.88,77.914,582180000.0
2007-12-31 10:30:00,77.966,77.966,77.777,77.853,415330000.0
2007-12-31 10:35:00,77.865,77.916,77.85,77.892,218320000.0
2007-12-31 10:40:00,77.884,77.897,77.844,77.844,488680000.0
2007-12-31 10:45:00,77.878,77.906,77.861,77.871,513890000.0
2007-12-31 10:50:00,77.876,77.9,77.85,77.871,542770000.0
2007-12-31 10:55:00,77.874,77.912,77.862,77.905,482380000.0
2007-12-31 11:00:00,77.926,77.929,77.886,77.889,279790000.0
2007-12-31 11:05:00,77.873,77.917,77.864,77.893,412150000.0
2007-12-31 11:10:00,77.881,77.89,77.859,77.859,364490000.0
2007-12-31 11:15:00,77.88,77.908,77.865,77.877,360830000.0
2007-12-31 11:20:00,77.904,77.935,77.877,77.923,409650000.0
2007-12-31 11:25:00,77.905,77.93,77.889,77.908,595690000.0
2007-12-31 11:30:00,77.922,77.938,77.892,77.892,571330000.0
2007-12-31 11:35:00,77.908,77.937,77.886,77.931,433770000.0
2007-12-31 11:40:00,77.895,77.895,77.785,77.814,416220000.0
2007-12-31 11:45:00,77.828,77.831,77.794,77.815,578910000.0
2007-12-31 11:50:00,77.831,77.887,77.818,77.858,554330000.0
2007-12-31 11:55:00,77.819,77.853,77.791,77.801,430000000.0
2007-12-31 12:00:00,77.833,77.881,77.794,77.803,643570000.0
2007-12-31 12:05:00,77.793,77.832,77.746,77.766,457880000.0
2007-12-31 12:10:00,77.745,77.824,77.744,77.779,489290000.0
2007-12-31 12:15:00,77.816,77.853,77.779,77.834,492260000.0
2007-12-31 12:20:00,77.754,77.911,77.71,77.893,550520000.0
2007-12-31 12:25:00,77.879,77.899,77.853,77.853,606020000.0
2007-12-31 12:30:00,77.875,77.881,77.794,77.854,538560000.0
2007-12-31 12:35:00,77.84,77.918,77.839,77.86,277140000.0
2007-12-31 12:40:00,77.851,77.882,77.842,77.876,401700000.0
2007-12-31 12:45:00,77.905,77.938,77.848,77.857,390870000.0
2007-12-31 12:50:00,77.871,77.921,77.87,77.892,612410000.0
2007-12-31 12:55:00,77.884,77.92,77.859,77.864,564680000.0
2007-12-31 13:00:00,77.881,77.882,77.819,77.857,438990000.0
2007-12-31 13:05:00,77.879,77.915,77.866,77.906,503150000.0
2007-12-31 13:10:00,77.916,77.955,77.902,77.934,557960000.0
2007-12-31 13:15:00,77.957,77.981,77.887,77.908,595730000.0
2007-12-31 13:20:00,77.879,77.915,77.87,77.9,337800000.0
2007-12-31 13:25:00,77.891,77.94,77.888,77.94,278320000.0
2007-12-31 13:30:00,77.976,78.001,77.937,77.944,483330000.0
2007-12-31 13:35:00,77.934,77.957,77.909,77.911,544080000.0
2007-12-31 13:40:00,77.917,77.986,77.915,77.968,542770000.0
2007-12-31 13:45:00,78.003,78.003,77.923,77.925,481370000.0
2007-12-31 13:50:00,77.889,77.924,77.884,77.91,275920000.0
2007-12-31 13:55:00,77.924,78.012,77.924,77.961,398520000.0
2007-12-31 14:00:00,77.985,77.985,77.884,77.904,374630000.0
2007-12-31 14:05:00,77.905,77.952,77.901,77.923,324050000.0
2007-12-31 14:10:00,77.909,77.933,77.901,77.922,367500000.0
2007-12-31 14:15:00,77.937,77.939,77.904,77.907,652300000.0
2007-12-31 14:20:00,77.895,77.932,77.876,77.922,473280000.0
2007-12-31 14:25:00,77.945,77.97,77.859,77.863,452940000.0
2007-12-31 14:30:00,77.885,77.905,77.854,77.904,654360000.0
2007-12-31 14:35:00,77.89,77.937,77.874,77.912,369730000.0
2007-12-31 14:40:00,77.926,77.973,77.907,77.907,545020000.0
2007-12-31 14:45:00,77.925,77.929,77.738,77.743,578910000.0
2007-12-31 14:50:00,77.776,77.778,77.769,77.77,204940000.0
2007-12-31 14:55:00,77.758,77.779,77.754,77.759,426260000.0
2007-12-31 15:00:00,77.758,77.779,77.748,77.756,562520000.0
2007-12-31 15:05:00,77.765,77.817,77.765,77.772,442920000.0
2007-12-31 15:10:00,77.756,77.785,77.709,77.75,564410000.0
2007-12-31 15:15:00,77.887,77.891,77.778,77.779,431620000.0
2007-12-31 15:20:00,77.756,77.765,77.707,77.752,635470000.0
2007-12-31 15:25:00,77.736,77.761,77.718,77.731,459530000.0
2007-12-31 15:30:00,77.756,77.756,77.661,77.682,606960000.0
2007-12-31 15:35:00,77.686,77.721,77.664,77.693,355780000.0
2007-12-31 15:40:00,77.676,77.741,77.671,77.734,472550000.0
2007-12-31 15:45:00,77.762,77.78,77.746,77.767,409680000.0
2007-12-31 15:50:00,77.772,77.887,77.745,77.872,517430000.0
2007-12-31 15:55:00,77.861,77.865,77.775,77.788,570350000.0
2007-12-31 16:00:00,77.779,77.796,77.684,77.687,441850000.0
2007-12-31 16:05:00,77.676,77.683,77.617,77.666,614850000.0
2007-12-31 16:10:00,77.66,77.68,77.624,77.626,545650000.0
2007-12-31 16:15:00,77.621,77.645,77.578,77.632,548410000.0
2007-12-31 16:20:00,77.63,77.684,77.63,77.681,399860000.0
2007-12-31 16:25:00,77.643,77.687,77.624,77.624,475660000.0
2007-12-31 16:30:00,77.658,77.658,77.601,77.607,498170000.0
2007-12-31 16:35:00,77.593,77.637,77.575,77.614,529720000.0
2007-12-31 16:40:00,77.6,77.652,77.594,77.618,459640000.0
2007-12-31 16:45:00,77.65,77.65,77.585,77.591,264540000.0
2007-12-31 16:50:00,77.593,77.647,77.591,77.614,386090000.0
2007-12-31 16:55:00,77.603,77.608,77.479,77.481,359950000.0
2007-12-31 17:00:00,77.497,77.631,77.497,77.595,355250000.0
2007-12-31 17:05:00,77.585,77.594,77.55,77.568,406250000.0
2007-12-31 17:10:00,77.583,77.672,77.574,77.619,394360000.0
2007-12-31 17:15:00,77.652,77.678,77.575,77.577,381430000.0
2007-12-31 17:20:00,77.588,77.662,77.554,77.566,596790000.0
2007-12-31 17:25:00,77.573,77.641,77.562,77.572,371130000.0
2007-12-31 17:30:00,77.572,77.588,77.509,77.538,188740000.0
2007-12-31 17:35:00,77.544,77.589,77.511,77.557,452310000.0
2007-12-31 17:40:00,77.562,77.612,77.521,77.527,371160000.0
2007-12-31 17:45:00,77.54,77.595,77.515,77.556,240810000.0
2007-12-31 17:50:00,77.567,77.582,77.486,77.493,585240000.0
2007-12-31 17:55:00,77.481,77.584,77.481,77.531,542860000.0
2007-12-31 18:00:00,77.542,77.589,77.519,77.589,545050000.0
2007-12-31 18:05:00,77.603,77.635,77.59,77.6,494350000.0
2007-12-31 18:10:00,77.606,77.619,77.565,77.597,333090000.0
2007-12-31 18:15:00,77.617,77.622,77.572,77.614,630050000.0
2007-12-31 18:20:00,77.598,77.687,77.598,77.676,431550000.0
2007-12-31 18:25:00,77.674,77.718,77.674,77.686,592920000.0
2007-12-31 18:30:00,77.721,77.769,77.706,77.769,398560000.0
2007-12-31 18:35:00,77.769,77.794,77.713,77.729,288170000.0
2007-12-31 18:40:00,77.735,77.759,77.702,77.707,359500000.0
2007-12-31 18:45:00,77.72,77.739,77.687,77.687,545820000.0
2007-12-31 18:50:00,77.675,77.695,77.587,77.595,569670000.0
2007-12-31 18:55:00,77.583,77.66,77.583,77.659,472210000.0
2007-12-31 19:00:00,77.661,77.704,77.654,77.656,376580000.0
2007-12-31 19:05:00,77.646,77.691,77.641,77.662,666560000.0
2007-12-31 19:10:00,77.644,77.674,77.625,77.64,434180000.0
2007-12-31 19:15:00,77.642,77.659,77.614,77.639,582550000.0
2007-12-31 19:20:00,77.649,77.678,77.628,77.661,381750000.0
2007-12-31 19:25:00,77.656,77.685,77.647,77.647,452230000.0
2007-12-31 19:30:00,77.651,77.73,77.64,77.71,510320000.0
2007-12-31 19:35:00,77.719,77.741,77.664,77.675,361550000.0
2007-12-31 19:40:00,77.675,77.74,77.673,77.728,620150000.0
2007-12-31 19:45:00,77.758,77.775,77.729,77.731,553990000.0
2007-12-31 19:50:00,77.719,77.744,77.71,77.729,439320000.0
2007-12-31 19:55:00,77.704,77.721,77.65,77.65,557840000.0
2007-12-31 20:00:00,77.655,77.682,77.627,77.644,507710000.0
2007-12-31 20:05:00,77.661,77.696,77.661,77.676,441140000.0
2007-12-31 20:10:00,77.665,77.689,77.656,77.678,436390000.0
2007-12-31 20:15:00,77.705,77.705,77.65,77.674,513210000.0
2007-12-31 20:20:00,77.683,77.721,77.615,77.668,568770000.0
2007-12-31 20:25:00,77.617,77.66,77.613,77.626,568030000.0
2007-12-31 20:30:00,77.651,77.651,77.58,77.58,501070000.0
2007-12-31 20:35:00,77.57,77.639,77.57,77.619,301870000.0
2007-12-31 20:40:00,77.579,77.652,77.574,77.593,428200000.0
2007-12-31 20:45:00,77.626,77.626,77.564,77.578,594190000.0
2007-12-31 20:50:00,77.599,77.601,77.556,77.589,421700000.0
2007-12-31 20:55:00,77.571,77.609,77.52,77.542,582170000.0
2007-12-31 21:00:00,77.605,77.605,77.548,77.554,272390000.0
2007-12-31 21:05:00,77.538,77.591,77.534,77.537,369890000.0
2007-12-31 21:10:00,77.516,77.579,77.494,77.525,464780000.0
2007-12-31 21:15:00,77.577,77.578,77.537,77.57,405850000.0
2007-12-31 21:20:00,77.55,77.616,77.535,77.546,428390000.0
2007-12-31 21:25:00,77.527,77.532,77.487,77.499,582060000.0
2007-12-31 21:30:00,77.494,77.532,77.471,77.509,442110000.0
2007-12-31 21:35:00,77.537,77.537,77.465,77.467,319900000.0
2007-12-31 21:40:00,77.45,77.479,77.36,77.395,406640000.0
2007-12-31 21:45:00,77.399,77.408,77.356,77.36,592630000.0
2007-12-31 21:50:00,77.35,77.427,77.274,77.291,540270000.0
2007-12-31 21:55:00,77.331,77.354,77.31,77.314,449140000.0
2007-12-31 22:00:00,77.344,77.363,77.302,77.356,392510000.0
2007-12-31 22:05:00,77.356,77.409,77.344,77.398,664270000.0
2007-12-31 22:10:00,77.374,77.417,77.373,77.394,364970000.0
2007-12-31 22:15:00,77.427,77.431,77.386,77.392,288280000.0
2007-12-31 22:20:00,77.388,77.483,77.384,77.466,641640000.0
2007-12-31 22:25:00,77.461,77.494,77.444,77.448,397780000.0
2007-12-31 22:30:00,77.495,77.496,77.433,77.434,545920000.0
2007-12-31 22:35:00,77.468,77.469,77.41,77.424,421300000.0
2007-12-31 22:40:00,77.409,77.424,77.356,77.364,606210000.0
2007-12-31 22:45:00,77.497,77.497,77.349,77.36,271910000.0
2007-12-31 22:50:00,77.366,77.389,77.35,77.376,507460000.0
2007-12-31 22:55:00,77.382,77.476,77.282,77.282,570460000.0
2007-12-31 23:00:00,77.27,77.36,77.27,77.329,600180000.0
2007-12-31 23:05:00,77.334,77.356,77.317,77.353,525620000.0
2007-12-31 23:10:00,77.327,77.344,77.251,77.271,412830000.0
2007-12-31 23:15:00,77.288,77.289,77.208,77.22,563000000.0
2007-12-31 23:20:00,77.221,77.43,77.209,77.419,551620000.0
2007-12-31 23:25:00,77.286,77.351,77.286,77.331,467790000.0
2007-12-31 23:30:00,77.356,77.396,77.321,77.39,419220000.0
2007-12-31 23:35:00,77.348,77.435,77.341,77.393,410310000.0
2007-12-31 23:40:00,77.352,77.41,77.348,77.394,542230000.0
2007-12-31 23:45:00,77.421,77.528,77.41,77.495,565460000.0
2007-12-31 23:50:00,77.469,77.528,77.429,77.464,592200000.0
2007-12-31 23:55:00,77.454,77.535,77.442,77.47,429110000.0
2008-01-01 00:00:00,77.549,77.606,77.538,77.599,214150000.0
2008-01-01 00:05:00,77.526,77.537,77.519,77.532,221660000.0
2008-01-01 00:10:00,77.434,77.436,77.428,77.431,113720000.0
2008-01-01 00:15:00,77.434,77.436,77.429,77.432,231100000.0
2008-01-01 00:20:00,77.433,77.435,77.429,77.431,233260000.0
2008-01-01 00:25:00,77.436,77.437,77.428,77.429,110480000.0
2008-01-01 00:30:00,77.433,77.436,77.428,77.431,242740000.0
2008-01-01 00:35:00,77.436,77.438,77.428,77.431,210100000.0
2008-01-01 00:40:00,77.433,77.436,77.428,77.431,114240000.0
2008-01-01 00:45:00,77.433,77.436,77.429,77.431,222670000.0
2008-01-01 00:50:00,77.434,77.438,77.428,77.431,216480000.0
2008-01-01 00:55:00,77.434,77.438,77.428,77.431,100170000.0
2008-01-01 01:00:00,77.434,77.434,77.428,77.429,228150000.0
2008-01-01 01:05:00,77.434,77.436,77.428,77.431,228510000.0
2008-01-01 01:10:00,77.434,77.435,77.428,77.432,107570000.0
2008-01-01 01:15:00,77.433,77.436,77.429,77.431,224840000.0
2008-01-01 01:20:00,77.437,77.437,77.428,77.431,209060000.0
2008-01-01 01:25:00,77.434,77.434,77.428,77.431,116970000.0
2008-01-01 01:30:00,77.433,77.436,77.429,77.431,222830000.0
2008-01-01 01:35:00,77.436,77.436,77.428,77.431,227140000.0
2008-01-01 01:40:00,77.435,77.436,77.428,77.431,114530000.0
2008-01-01 01:45:00,77.435,77.436,77.428,77.431,233600000.0
2008-01-01 01:50:00,77.434,77.438,77.428,77.432,231310000.0
2008-01-01 01:55:00,77.433,77.434,77.429,77.431,120810000.0
2008-01-01 02:00:00,77.432,77.677,77.426,77.666,216410000.0
2008-01-01 02:05:00,77.679,77.679,77.661,77.667,216730000.0
2008-01-01 02:10:00,77.623,77.623,77.487,77.488,154150000.0
2008-01-01 02:15:00,77.497,77.497,77.48,77.484,229180000.0
2008-01-01 02:20:00,77.483,77.49,77.476,77.476,235830000.0
2008-01-01 02:25:00,77.484,77.492,77.479,77.482,135970000.0
2008-01-01 02:30:00,77.483,77.488,77.477,77.478,214430000.0
2008-01-01 02:35:00,77.486,77.487,77.47,77.476,218900000.0
2008-01-01 02:40:00,77.487,77.487,77.479,77.479,150680000.0
2008-01-01 02:45:00,77.497,77.497,77.479,77.487,228470000.0
2008-01-01 02:50:00,77.484,77.486,77.475,77.475,215300000.0
2008-01-01 02:55:00,77.482,77.487,77.477,77.477,103180000.0
2008-01-01 03:00:00,77.483,77.489,77.476,77.482,245020000.0
2008-01-01 03:05:00,77.482,77.486,77.476,77.479,240140000.0
2008-01-01 03:10:00,77.483,77.485,77.477,77.477,105900000.0
2008-01-01 03:15:00,77.484,77.488,77.476,77.476,239630000.0
2008-01-01 03:20:00,77.488,77.488,77.469,77.475,210680000.0
2008-01-01 03:25:00,77.485,77.488,77.476,77.476,116190000.0
2008-01-01 03:30:00,77.484,77.49,77.477,77.477,245940000.0
2008-01-01 03:35:00,77.487,77.487,77.471,77.478,291090000.0
2008-01-01 03:40:00,77.485,77.485,77.477,77.477,117170000.0
2008-01-01 03:45:00,77.482,77.491,77.476,77.476,244430000.0
2008-01-01 03:50:00,77.478,77.486,77.468,77.476,214270000.0
2008-01-01 03:55:00,77.477,77.481,77.474,77.478,160750000.0
2008-01-01 04:00:00,77.483,77.675,77.478,77.667,236290000.0
2008-01-01 04:05:00,77.677,77.677,77.669,77.669,218840000.0
2008-01-01 04:10:00,77.621,77.621,77.479,77.479,140180000.0
2008-01-01 04:15:00,77.483,77.487,77.47,77.476,230780000.0
2008-01-01 04:20:00,77.484,77.49,77.477,77.479,269650000.0
2008-01-01 04:25:00,77.483,77.487,77.479,77.482,115110000.0
2008-01-01 04:30:00,77.484,77.487,77.476,77.476,207890000.0
2008-01-01 04:35:00,77.487,77.487,77.478,77.478,151620000.0
2008-01-01 04:40:00,77.486,77.487,77.48,77.48,104770000.0
2008-01-01 04:45:00,77.487,77.487,77.477,77.477,58870000.0
2008-01-01 04:50:00,77.485,77.486,77.476,77.476,216120000.0
2008-01-01 04:55:00,77.479,77.48,77.475,77.479,113740000.0
2008-01-01 05:00:00,77.487,77.487,77.476,77.476,161090000.0
2008-01-01 05:05:00,77.485,77.488,77.479,77.479,165590000.0
2008-01-01 05:10:00,77.484,77.486,77.479,77.48,59830000.0
2008-01-01 05:15:00,77.485,77.487,77.479,77.479,133640000.0
2008-01-01 05:20:00,77.485,77.488,77.479,77.48,130030000.0
2008-01-01 05:25:00,77.487,77.487,77.481,77.481,89460000.0
2008-01-01 05:30:00,77.485,77.487,77.479,77.481,135690000.0
2008-01-01 05:35:00,77.486,77.486,77.477,77.479,223780000.0
2008-01-01 05:40:00,77.487,77.487,77.479,77.479,93430000.0
2008-01-01 05:45:00,77.485,77.487,77.477,77.479,175970000.0
2008-01-01 05:50:00,77.482,77.488,77.476,77.476,223690000.0
2008-01-01 05:55:00,77.486,77.539,77.475,77.537,30300000.0
2008-01-01 06:00:00,77.668,77.668,77.478,77.482,26370000.0
2008-01-01 06:05:00,77.53,77.687,77.53,77.682,29530000.0
2008-01-01 06:10:00,77.631,77.631,77.476,77.476,16150000.0
2008-01-01 06:15:00,77.488,77.488,77.469,77.469,18980000.0
2008-01-01 06:20:00,77.488,77.488,77.478,77.478,21650000.0
2008-01-01 06:25:00,77.486,77.486,77.477,77.477,7510000.0
2008-01-01 06:30:00,77.486,77.486,77.47,77.481,38310000.0
2008-01-01 06:35:00,77.486,77.486,77.473,77.48,29680000.0
2008-01-01 06:40:00,77.488,77.488,77.479,77.479,13900000.0
2008-01-01 06:45:00,77.485,77.487,77.477,77.478,25850000.0
2008-01-01 06:50:00,77.485,77.487,77.476,77.481,15360000.0
2008-01-01 06:55:00,77.487,77.487,77.479,77.479,12460000.0
2008-01-01 07:00:00,77.525,77.677,77.481,77.481,30880000.0
2008-01-01 07:05:00,77.555,77.557,77.545,77.551,35190000.0
2008-01-01 07:10:00,77.484,77.484,77.476,77.476,8080000.0
2008-01-01 07:15:00,77.484,77.484,77.47,77.47,25940000.0
2008-01-01 07:20:00,77.48,77.491,77.473,77.48,20520000.0
2008-01-01 07:25:00,77.487,77.487,77.479,77.48,14460000.0
2008-01-01 07:30:00,77.483,77.485,77.48,77.48,11640000.0
2008-01-01 07:35:00,77.486,77.486,77.476,77.477,21660000.0
2008-01-01 07:40:00,77.485,77.485,77.483,77.483,4880000.0
2008-01-01 07:45:00,77.484,77.49,77.475,77.482,82050000.0
2008-01-01 07:50:00,77.479,77.484,77.474,77.475,132440000.0
2008-01-01 07:55:00,77.485,77.485,77.478,77.478,81000000.0
2008-01-01 08:00:00,77.563,77.563,77.47,77.47,232020000.0
2008-01-01 08:05:00,77.478,77.487,77.472,77.479,182310000.0
2008-01-01 08:10:00,77.482,77.487,77.478,77.48,79040000.0
2008-01-01 08:15:00,77.483,77.488,77.479,77.479,113030000.0
2008-01-01 08:20:00,77.487,77.487,77.477,77.477,163710000.0
2008-01-01 08:25:00,77.485,77.487,77.477,77.477,111360000.0
2008-01-01 08:30:00,77.487,77.489,77.478,77.48,129450000.0
2008-01-01 08:35:00,77.485,77.487,77.469,77.476,193700000.0
2008-01-01 08:40:00,77.484,77.49,77.479,77.479,134620000.0
2008-01-01 08:45:00,77.412,77.428,77.407,77.415,220890000.0
2008-01-01 08:50:00,77.419,77.431,77.414,77.419,232540000.0
2008-01-01 08:55:00,77.424,77.424,77.412,77.417,139530000.0
2008-01-01 09:00:00,77.463,77.617,77.417,77.418,121880000.0
2008-01-01 09:05:00,77.423,77.429,77.417,77.417,196940000.0
2008-01-01 09:10:00,77.426,77.428,77.419,77.419,117480000.0
2008-01-01 09:15:00,77.427,77.427,77.408,77.409,124600000.0
2008-01-01 09:20:00,77.426,77.426,77.418,77.419,195000000.0
2008-01-01 09:25:00,77.42,77.428,77.416,77.42,77790000.0
2008-01-01 09:30:00,77.426,77.428,77.418,77.419,271550000.0
2008-01-01 09:35:00,77.426,77.426,77.418,77.42,200390000.0
2008-01-01 09:40:00,77.427,77.427,77.42,77.421,92820000.0
2008-01-01 09:45:00,77.428,77.429,77.418,77.418,194510000.0
2008-01-01 09:50:00,77.426,77.426,77.414,77.414,181120000.0
2008-01-01 09:55:00,77.417,77.417,77.411,77.412,81780000.0
2008-01-01 10:00:00,77.416,77.426,77.41,77.412,211360000.0
2008-01-01 10:05:00,77.426,77.427,77.419,77.421,127870000.0
2008-01-01 10:10:00,77.457,77.457,77.45,77.45,72760000.0
2008-01-01 10:15:00,77.456,77.456,77.447,77.447,135950000.0
2008-01-01 10:20:00,77.456,77.457,77.448,77.45,119250000.0
2008-01-01 10:25:00,77.456,77.457,77.45,77.451,114960000.0
2008-01-01 10:30:00,77.455,77.455,77.418,77.418,142450000.0
2008-01-01 10:35:00,77.427,77.428,77.417,77.417,99310000.0
2008-01-01 10:40:00,77.426,77.426,77.419,77.42,28270000.0
2008-01-01 10:45:00,77.425,77.427,77.415,77.415,209500000.0
2008-01-01 10:50:00,77.455,77.456,77.449,77.45,60100000.0
2008-01-01 10:55:00,77.457,77.457,77.45,77.45,45870000.0
2008-01-01 11:00:00,77.616,77.616,77.418,77.418,90150000.0
2008-01-01 11:05:00,77.425,77.426,77.417,77.417,58720000.0
2008-01-01 11:10:00,77.457,77.46,77.452,77.453,71810000.0
2008-01-01 11:15:00,77.457,77.457,77.42,77.421,107320000.0
2008-01-01 11:20:00,77.424,77.427,77.417,77.42,211080000.0
2008-01-01 11:25:00,77.426,77.427,77.417,77.417,88560000.0
2008-01-01 11:30:00,77.426,77.427,77.416,77.418,200760000.0
2008-01-01 11:35:00,77.428,77.428,77.417,77.419,171100000.0
2008-01-01 11:40:00,77.426,77.427,77.421,77.421,107080000.0
2008-01-01 11:45:00,77.427,77.427,77.418,77.421,95300000.0
2008-01-01 11:50:00,77.418,77.426,77.417,77.421,148400000.0
2008-01-01 11:55:00,77.419,77.42,77.417,77.42,54340000.0
2008-01-01 12:00:00,77.427,77.427,77.416,77.418,120750000.0
2008-01-01 12:05:00,77.424,77.424,77.417,77.418,136270000.0
2008-01-01 12:10:00,77.457,77.457,77.45,77.45,67640000.0
2008-01-01 12:15:00,77.457,77.457,77.449,77.45,106520000.0
2008-01-01 12:20:00,77.424,77.428,77.419,77.421,181160000.0
2008-01-01 12:25:00,77.427,77.427,77.421,77.421,96230000.0
2008-01-01 12:30:00,77.426,77.428,77.419,77.42,71640000.0
2008-01-01 12:35:00,77.426,77.428,77.42,77.421,187470000.0
2008-01-01 12:40:00,77.454,77.458,77.447,77.449,143690000.0
2008-01-01 12:45:00,77.456,77.457,77.448,77.448,149660000.0
2008-01-01 12:50:00,77.418,77.427,77.417,77.421,186540000.0
2008-01-01 12:55:00,77.417,77.42,77.416,77.419,76350000.0
2008-01-01 13:00:00,77.466,77.615,77.42,77.421,160660000.0
2008-01-01 13:05:00,77.426,77.429,77.419,77.422,182510000.0
2008-01-01 13:10:00,77.456,77.457,77.449,77.449,68400000.0
2008-01-01 13:15:00,77.495,77.498,77.488,77.49,94090000.0
2008-01-01 13:20:00,77.428,77.429,77.419,77.42,176650000.0
2008-01-01 13:25:00,77.427,77.427,77.419,77.42,78070000.0
2008-01-01 13:30:00,77.425,77.427,77.418,77.418,227220000.0
2008-01-01 13:35:00,77.426,77.428,77.411,77.415,192390000.0
2008-01-01 13:40:00,77.452,77.454,77.447,77.447,119740000.0
2008-01-01 13:45:00,77.458,77.458,77.449,77.449,137380000.0
2008-01-01 13:50:00,77.457,77.458,77.447,77.447,237360000.0
2008-01-01 13:55:00,77.457,77.457,77.447,77.449,125120000.0
2008-01-01 14:00:00,77.456,77.457,77.42,77.42,142730000.0
2008-01-01 14:05:00,77.422,77.431,77.418,77.42,120580000.0
2008-01-01 14:10:00,77.423,77.427,77.417,77.417,110440000.0
2008-01-01 14:15:00,77.428,77.428,77.419,77.42,119370000.0
2008-01-01 14:20:00,77.454,77.456,77.445,77.45,165400000.0
2008-01-01 14:25:00,77.455,77.455,77.449,77.449,12210000.0
2008-01-01 14:30:00,77.455,77.457,77.418,77.418,79110000.0
2008-01-01 14:35:00,77.423,77.426,77.417,77.421,76610000.0
2008-01-01 14:40:00,77.456,77.456,77.449,77.449,37610000.0
2008-01-01 14:45:00,77.457,77.459,77.449,77.449,107470000.0
2008-01-01 14:50:00,77.458,77.458,77.449,77.449,177650000.0
2008-01-01 14:55:00,77.457,77.457,77.45,77.451,118710000.0
2008-01-01 15:00:00,77.616,77.619,77.418,77.418,202960000.0
2008-01-01 15:05:00,77.426,77.427,77.418,77.419,153770000.0
2008-01-01 15:10:00,77.456,77.456,77.45,77.45,77550000.0
2008-01-01 15:15:00,77.457,77.458,77.448,77.451,192000000.0
2008-01-01 15:20:00,77.426,77.427,77.42,77.42,112870000.0
2008-01-01 15:25:00,77.423,77.425,77.421,77.421,55740000.0
2008-01-01 15:30:00,77.428,77.428,77.418,77.418,106560000.0
2008-01-01 15:35:00,77.426,77.426,77.419,77.419,88900000.0
2008-01-01 15:40:00,77.426,77.427,77.419,77.419,102840000.0
2008-01-01 15:45:00,77.426,77.427,77.421,77.421,124800000.0
2008-01-01 15:50:00,77.456,77.457,77.449,77.451,98850000.0
2008-01-01 15:55:00,77.457,77.457,77.45,77.45,97250000.0
2008-01-01 16:00:00,77.457,77.457,77.419,77.421,145730000.0
2008-01-01 16:05:00,77.427,77.427,77.419,77.422,131780000.0
2008-01-01 16:10:00,77.425,77.428,77.419,77.42,88140000.0
2008-01-01 16:15:00,77.426,77.426,77.418,77.421,234760000.0
2008-01-01 16:20:00,77.427,77.427,77.418,77.42,145050000.0
2008-01-01 16:25:00,77.425,77.428,77.419,77.42,93300000.0
2008-01-01 16:30:00,77.426,77.429,77.419,77.419,171460000.0
2008-01-01 16:35:00,77.425,77.428,77.417,77.417,154480000.0
2008-01-01 16:40:00,77.425,77.427,77.421,77.422,111360000.0
2008-01-01 16:45:00,77.427,77.427,77.419,77.419,108120000.0
2008-01-01 16:50:00,77.427,77.427,77.418,77.42,128230000.0
2008-01-01 16:55:00,77.425,77.43,77.421,77.421,98350000.0
2008-01-01 17:00:00,77.427,77.487,77.42,77.479,172520000.0
2008-01-01 17:05:00,77.486,77.488,77.47,77.475,244740000.0
2008-01-01 17:10:00,77.514,77.516,77.506,77.506,88250000.0
2008-01-01 17:15:00,77.518,77.518,77.508,77.509,208820000.0
2008-01-01 17:20:00,77.482,77.488,77.476,77.476,231410000.0
2008-01-01 17:25:00,77.485,77.487,77.477,77.477,77760000.0
2008-01-01 17:30:00,77.485,77.487,77.481,77.481,104800000.0
2008-01-01 19:00:00,77.616,77.616,77.609,77.609,45560000.0
2008-01-01 19:05:00,77.618,77.618,77.609,77.609,213830000.0
2008-01-01 19:10:00,77.561,77.561,77.418,77.419,129680000.0
2008-01-01 19:15:00,77.427,77.427,77.418,77.42,128910000.0
2008-01-01 19:20:00,77.426,77.429,77.418,77.423,239180000.0
2008-01-01 19:25:00,77.423,77.427,77.417,77.417,113570000.0
2008-01-01 19:30:00,77.428,77.428,77.41,77.416,211750000.0
2008-01-01 19:35:00,77.422,77.426,77.23,77.23,221130000.0
2008-01-01 19:40:00,77.186,77.186,77.18,77.18,90240000.0
2008-01-01 19:45:00,77.236,77.317,77.23,77.31,241170000.0
2008-01-01 19:50:00,77.237,77.248,77.221,77.236,219930000.0
2008-01-01 19:55:00,77.247,77.247,77.239,77.239,164790000.0
2008-01-01 20:00:00,77.257,77.36,77.24,77.309,247770000.0
2008-01-01 20:05:00,77.28,77.302,77.252,77.262,278530000.0
2008-01-01 20:10:00,77.245,77.273,77.214,77.255,280300000.0
2008-01-01 20:15:00,77.271,77.393,77.267,77.393,231210000.0
2008-01-01 20:20:00,77.406,77.489,77.267,77.435,423650000.0
2008-01-01 20:25:00,77.439,77.442,77.385,77.438,161790000.0
2008-01-01 20:30:00,77.384,77.384,77.366,77.366,172690000.0
2008-01-01 20:35:00,77.435,77.45,77.325,77.441,244450000.0
2008-01-01 20:40:00,77.456,77.461,77.288,77.288,336050000.0
2008-01-01 20:45:00,77.378,77.388,77.294,77.309,419430000.0
2008-01-01 20:50:00,77.347,77.395,77.337,77.352,129530000.0
2008-01-01 20:55:00,77.423,77.427,77.417,77.417,110020000.0
2008-01-01 21:00:00,77.445,77.445,77.345,77.429,471730000.0
2008-01-01 21:05:00,77.365,77.446,77.363,77.412,461620000.0
2008-01-01 21:10:00,77.454,77.454,77.364,77.377,277820000.0
2008-01-01 21:15:00,77.413,77.444,77.353,77.375,537490000.0
2008-01-01 21:20:00,77.345,77.46,77.345,77.364,363040000.0
2008-01-01 21:25:00,77.386,77.507,77.375,77.396,260050000.0
2008-01-01 21:30:00,77.497,77.497,77.398,77.479,186080000.0
2008-01-01 21:35:00,77.485,77.493,77.467,77.48,125300000.0
2008-01-01 21:40:00,77.467,77.467,77.459,77.459,57940000.0
2008-01-01 21:45:00,77.463,77.519,77.374,77.509,148900000.0
2008-01-01 21:50:00,77.466,77.466,77.453,77.458,225400000.0
2008-01-01 21:55:00,77.448,77.448,77.359,77.385,153800000.0
2008-01-01 22:00:00,77.445,77.448,77.435,77.44,161010000.0
2008-01-01 22:05:00,77.457,77.457,77.441,77.441,164830000.0
2008-01-01 22:10:00,77.448,77.448,77.439,77.439,64680000.0
2008-01-01 22:15:00,77.445,77.447,77.437,77.438,148420000.0
2008-01-01 22:20:00,77.446,77.446,77.437,77.437,246130000.0
2008-01-01 22:25:00,77.446,77.448,77.441,77.441,53700000.0
2008-01-01 22:30:00,77.447,77.447,77.438,77.438,142460000.0
2008-01-01 22:35:00,77.455,77.466,77.447,77.459,163920000.0
2008-01-01 22:40:00,77.443,77.446,77.439,77.439,65910000.0
2008-01-01 22:45:00,77.457,77.467,77.45,77.458,130900000.0
2008-01-01 22:50:00,77.456,77.456,77.448,77.448,145050000.0
2008-01-01 22:55:00,77.466,77.466,77.461,77.461,51110000.0
2008-01-01 23:00:00,77.485,77.567,77.478,77.559,176730000.0
2008-01-01 23:05:00,77.566,77.567,77.558,77.56,125860000.0
2008-01-01 23:10:00,77.483,77.488,77.476,77.476,114600000.0
2008-01-01 23:15:00,77.484,77.486,77.46,77.461,102630000.0
2008-01-01 23:20:00,77.506,77.506,77.497,77.497,118640000.0
2008-01-01 23:25:00,77.506,77.507,77.5,77.5,51700000.0
2008-01-01 23:30:00,77.465,77.497,77.459,77.491,105990000.0
2008-01-01 23:35:00,77.507,77.528,77.498,77.519,162070000.0
2008-01-01 23:40:00,77.525,77.529,77.52,77.521,73880000.0
2008-01-01 23:45:00,77.505,77.507,77.498,77.498,215810000.0
2008-01-01 23:50:00,77.525,77.527,77.519,77.521,150950000.0
2008-01-01 23:55:00,77.517,77.518,77.51,77.51,82880000.0
2008-01-02 00:00:00,77.47,77.489,77.467,77.48,173230000.0
2008-01-02 00:05:00,77.487,77.487,77.429,77.44,157360000.0
2008-01-02 00:10:00,77.446,77.477,77.438,77.466,334600000.0
2008-01-02 00:15:00,77.477,77.527,77.467,77.49,326240000.0
2008-01-02 00:20:00,77.553,77.577,77.488,77.569,260600000.0
2008-01-02 00:25:00,77.538,77.579,77.538,77.576,286340000.0
2008-01-02 00:30:00,77.606,77.614,77.589,77.598,209590000.0
2008-01-02 00:35:00,77.608,77.637,77.588,77.629,318230000.0
2008-01-02 00:40:00,77.62,77.667,77.62,77.661,133720000.0
2008-01-02 00:45:00,77.668,77.685,77.649,77.683,309700000.0
2008-01-02 00:50:00,77.696,77.863,77.694,77.725,180150000.0
2008-01-02 00:55:00,77.712,77.73,77.679,77.679,386840000.0
2008-01-02 01:00:00,77.704,77.723,77.686,77.706,474400000.0
2008-01-02 01:05:00,77.737,77.737,77.671,77.689,308470000.0
2008-01-02 01:10:00,77.722,77.722,77.688,77.688,190010000.0
2008-01-02 01:15:00,77.724,77.741,77.698,77.71,260830000.0
2008-01-02 01:20:00,77.716,77.745,77.706,77.712,385130000.0
2008-01-02 01:25:00,77.72,77.747,77.691,77.692,370790000.0
2008-01-02 01:30:00,77.7,77.723,77.691,77.71,225320000.0
2008-01-02 01:35:00,77.716,77.718,77.708,77.71,151010000.0
2008-01-02 01:40:00,77.659,77.694,77.654,77.654,175450000.0
2008-01-02 01:45:00,77.695,77.695,77.65,77.657,346210000.0
2008-01-02 01:50:00,77.648,77.682,77.61,77.61,402430000.0
2008-01-02 01:55:00,77.597,77.609,77.561,77.586,292540000.0
2008-01-02 02:00:00,77.633,77.633,77.536,77.542,304510000.0
2008-01-02 02:05:00,77.545,77.586,77.524,77.53,402630000.0
2008-01-02 02:10:00,77.526,77.556,77.526,77.539,522360000.0
2008-01-02 02:15:00,77.577,77.577,77.52,77.52,447190000.0
2008-01-02 02:20:00,77.53,77.561,77.52,77.544,453710000.0
2008-01-02 02:25:00,77.543,77.591,77.543,77.555,428280000.0
2008-01-02 02:30:00,77.59,77.59,77.548,77.556,136160000.0
2008-01-02 02:35:00,77.549,77.586,77.512,77.528,523650000.0
2008-01-02 02:40:00,77.517,77.55,77.497,77.525,473150000.0
2008-01-02 02:45:00,77.543,77.552,77.506,77.533,428660000.0
2008-01-02 02:50:00,77.526,77.563,77.524,77.561,139920000.0
2008-01-02 02:55:00,77.529,77.57,77.527,77.553,233440000.0
2008-01-02 03:00:00,77.592,77.592,77.498,77.543,423120000.0
2008-01-02 03:05:00,77.553,77.568,77.508,77.55,442280000.0
2008-01-02 03:10:00,77.526,77.569,77.523,77.558,225890000.0
2008-01-02 03:15:00,77.589,77.589,77.534,77.559,472520000.0
2008-01-02 03:20:00,77.553,77.603,77.547,77.547,500110000.0
2008-01-02 03:25:00,77.554,77.592,77.539,77.544,248140000.0
2008-01-02 03:30:00,77.574,77.578,77.544,77.562,324200000.0
2008-01-02 03:35:00,77.586,77.588,77.531,77.56,374040000.0
2008-01-02 03:40:00,77.549,77.583,77.544,77.553,295910000.0
2008-01-02 03:45:00,77.599,77.6,77.548,77.573,259060000.0
2008-01-02 03:50:00,77.621,77.621,77.558,77.568,340290000.0
2008-01-02 03:55:00,77.56,77.616,77.558,77.565,509900000.0
2008-01-02 04:00:00,77.614,77.614,77.528,77.601,405950000.0
2008-01-02 04:05:00,77.588,77.605,77.557,77.596,442540000.0
2008-01-02 04:10:00,77.588,77.597,77.575,77.594,316600000.0
2008-01-02 04:15:00,77.577,77.587,77.547,77.552,296420000.0
2008-01-02 04:20:00,77.574,77.597,77.55,77.591,262210000.0
2008-01-02 04:25:00,77.562,77.592,77.534,77.535,436210000.0
2008-01-02 04:30:00,77.574,77.582,77.531,77.547,320360000.0
2008-01-02 04:35:00,77.517,77.572,77.516,77.523,236140000.0
2008-01-02 04:40:00,77.515,77.558,77.505,77.508,226570000.0
2008-01-02 04:45:00,77.536,77.557,77.496,77.547,180590000.0
2008-01-02 04:50:00,77.513,77.581,77.513,77.54,400640000.0
2008-01-02 04:55:00,77.552,77.601,77.521,77.577,544440000.0
2008-01-02 05:00:00,77.551,77.583,77.511,77.553,352910000.0
2008-01-02 05:05:00,77.597,77.599,77.527,77.571,445360000.0
2008-01-02 05:10:00,77.525,77.589,77.525,77.589,352080000.0
2008-01-02 05:15:00,77.577,77.592,77.537,77.592,361430000.0
2008-01-02 05:20:00,77.557,77.597,77.547,77.589,399600000.0
2008-01-02 05:25:00,77.582,77.582,77.527,77.54,271160000.0
2008-01-02 05:30:00,77.535,77.588,77.517,77.53,340200000.0
2008-01-02 05:35:00,77.56,77.579,77.516,77.579,417610000.0
2008-01-02 05:40:00,77.532,77.58,77.53,77.578,269850000.0
2008-01-02 05:45:00,77.554,77.554,77.494,77.533,496820000.0
2008-01-02 05:50:00,77.529,77.57,77.496,77.557,378080000.0
2008-01-02 05:55:00,77.545,77.567,77.545,77.557,23500000.0
2008-01-02 06:00:00,77.557,77.558,77.487,77.49,66570000.0
2008-01-02 06:05:00,77.496,77.547,77.492,77.532,65420000.0
2008-01-02 06:10:00,77.48,77.542,77.478,77.489,59400000.0
2008-01-02 06:15:00,77.537,77.549,77.495,77.509,49460000.0
2008-01-02 06:20:00,77.499,77.537,77.494,77.525,47750000.0
2008-01-02 06:25:00,77.486,77.543,77.475,77.48,80890000.0
2008-01-02 06:30:00,77.517,77.549,77.496,77.549,48270000.0
2008-01-02 06:35:00,77.524,77.533,77.464,77.514,64030000.0
2008-01-02 06:40:00,77.479,77.542,77.477,77.532,76020000.0
2008-01-02 06:45:00,77.522,77.556,77.507,77.509,76120000.0
2008-01-02 06:50:00,77.517,77.556,77.51,77.546,34920000.0
2008-01-02 06:55:00,77.556,77.56,77.498,77.5,57130000.0
2008-01-02 07:00:00,77.536,77.554,77.494,77.537,56800000.0
2008-01-02 07:05:00,77.535,77.552,77.497,77.503,78380000.0
2008-01-02 07:10:00,77.524,77.549,77.5,77.506,37880000.0
2008-01-02 07:15:00,77.523,77.523,77.467,77.479,54610000.0
2008-01-02 07:20:00,77.504,77.531,77.498,77.531,21980000.0
2008-01-02 07:25:00,77.528,77.53,77.459,77.502,67390000.0
2008-01-02 07:30:00,77.497,77.542,77.48,77.482,50120000.0
2008-01-02 07:35:00,77.509,77.511,77.404,77.433,75810000.0
2008-01-02 07:40:00,77.398,77.431,77.346,77.371,70090000.0
2008-01-02 07:45:00,77.369,77.371,77.273,77.32,321510000.0
2008-01-02 07:50:00,77.272,77.335,77.267,77.313,406370000.0
2008-01-02 07:55:00,77.326,77.407,77.316,77.368,455550000.0
2008-01-02 08:00:00,77.399,77.408,77.353,77.367,452560000.0
2008-01-02 08:05:00,77.358,77.413,77.357,77.399,479320000.0
2008-01-02 08:10:00,77.361,77.405,77.329,77.352,409750000.0
2008-01-02 08:15:00,77.39,77.447,77.362,77.447,351350000.0
2008-01-02 08:20:00,77.44,77.457,77.37,77.411,355600000.0
2008-01-02 08:25:00,77.389,77.423,77.378,77.389,517340000.0
2008-01-02 08:30:00,77.424,77.432,77.376,77.39,357930000.0
2008-01-02 08:35:00,77.379,77.423,77.373,77.373,509210000.0
2008-01-02 08:40:00,77.361,77.423,77.361,77.413,492770000.0
2008-01-02 08:45:00,77.413,77.426,77.374,77.424,594680000.0
2008-01-02 08:50:00,77.383,77.452,77.383,77.425,472920000.0
2008-01-02 08:55:00,77.429,77.446,77.408,77.424,553870000.0
2008-01-02 09:00:00,77.433,77.45,77.384,77.45,416920000.0
2008-01-02 09:05:00,77.442,77.481,77.404,77.48,431470000.0
2008-01-02 09:10:00,77.436,77.492,77.418,77.442,462390000.0
2008-01-02 09:15:00,77.471,77.523,77.442,77.523,347550000.0
2008-01-02 09:20:00,77.47,77.52,77.405,77.437,438540000.0
2008-01-02 09:25:00,77.395,77.474,77.395,77.461,402160000.0
2008-01-02 09:30:00,77.473,77.521,77.433,77.512,599840000.0
2008-01-02 09:35:00,77.473,77.517,77.458,77.458,430540000.0
2008-01-02 09:40:00,77.471,77.512,77.439,77.44,394750000.0
2008-01-02 09:45:00,77.484,77.509,77.451,77.476,452230000.0
2008-01-02 09:50:00,77.523,77.523,77.425,77.488,400330000.0
2008-01-02 09:55:00,77.505,77.553,77.464,77.553,411460000.0
2008-01-02 10:00:00,77.545,77.62,77.437,77.56,536780000.0
2008-01-02 10:05:00,77.597,77.666,77.553,77.595,381120000.0
2008-01-02 10:10:00,77.634,77.634,77.542,77.56,365040000.0
2008-01-02 10:15:00,77.596,77.627,77.555,77.594,392560000.0
2008-01-02 10:20:00,77.604,77.608,77.536,77.542,327140000.0
2008-01-02 10:25:00,77.58,77.588,77.528,77.54,423450000.0
2008-01-02 10:30:00,77.544,77.573,77.46,77.46,349760000.0
2008-01-02 10:35:00,77.466,77.526,77.426,77.455,207190000.0
2008-01-02 10:40:00,77.411,77.456,77.397,77.434,306340000.0
2008-01-02 10:45:00,77.43,77.459,77.398,77.427,461850000.0
2008-01-02 10:50:00,77.44,77.541,77.437,77.541,164130000.0
2008-01-02 10:55:00,77.505,77.549,77.433,77.445,247530000.0
2008-01-02 11:00:00,77.462,77.462,77.391,77.403,295380000.0
2008-01-02 11:05:00,77.393,77.461,77.393,77.452,230610000.0
2008-01-02 11:10:00,77.444,77.472,77.4,77.444,327020000.0
2008-01-02 11:15:00,77.448,77.548,77.421,77.541,349510000.0
2008-01-02 11:20:00,77.528,77.611,77.528,77.565,443360000.0
2008-01-02 11:25:00,77.552,77.577,77.444,77.444,446580000.0
2008-01-02 11:30:00,77.497,77.513,77.432,77.472,445270000.0
2008-01-02 11:35:00,77.481,77.524,77.443,77.491,400330000.0
2008-01-02 11:40:00,77.456,77.499,77.44,77.472,475680000.0
2008-01-02 11:45:00,77.501,77.507,77.464,77.493,180020000.0
2008-01-02 11:50:00,77.498,77.505,77.465,77.505,212970000.0
2008-01-02 11:55:00,77.488,77.521,77.468,77.482,342580000.0
2008-01-02 12:00:00,77.514,77.519,77.466,77.512,317540000.0
2008-01-02 12:05:00,77.477,77.531,77.46,77.531,353080000.0
2008-01-02 12:10:00,77.481,77.594,77.481,77.583,366840000.0
2008-01-02 12:15:00,77.575,77.608,77.546,77.593,323250000.0
2008-01-02 12:20:00,77.602,77.609,77.535,77.541,397350000.0
2008-01-02 12:25:00,77.533,77.603,77.528,77.535,445690000.0
2008-01-02 12:30:00,77.57,77.582,77.507,77.518,176730000.0
2008-01-02 12:35:00,77.559,77.577,77.507,77.507,411270000.0
2008-01-02 12:40:00,77.54,77.54,77.468,77.476,488070000.0
2008-01-02 12:45:00,77.514,77.531,77.475,77.477,318280000.0
2008-01-02 12:50:00,77.492,77.547,77.481,77.539,413330000.0
2008-01-02 12:55:00,77.553,77.553,77.485,77.539,366140000.0
2008-01-02 13:00:00,77.491,77.538,77.484,77.525,394310000.0
2008-01-02 13:05:00,77.48,77.53,77.473,77.524,375050000.0
2008-01-02 13:10:00,77.481,77.606,77.481,77.576,370650000.0
2008-01-02 13:15:00,77.605,77.628,77.547,77.594,284120000.0
2008-01-02 13:20:00,77.573,77.607,77.536,77.572,479940000.0
2008-01-02 13:25:00,77.533,77.574,77.503,77.505,560450000.0
2008-01-02 13:30:00,77.542,77.551,77.498,77.543,373020000.0
2008-01-02 13:35:00,77.526,77.562,77.503,77.506,479870000.0
2008-01-02 13:40:00,77.508,77.537,77.488,77.492,245830000.0
2008-01-02 13:45:00,77.503,77.537,77.482,77.521,290950000.0
2008-01-02 13:50:00,77.527,77.53,77.463,77.512,453350000.0
2008-01-02 13:55:00,77.456,77.497,77.346,77.356,554290000.0
2008-01-02 14:00:00,77.41,77.42,77.338,77.342,505580000.0
2008-01-02 14:05:00,77.335,77.415,77.335,77.371,602980000.0
2008-01-02 14:10:00,77.411,77.429,77.374,77.424,301720000.0
2008-01-02 14:15:00,77.423,77.496,77.408,77.496,326900000.0
2008-01-02 14:20:00,77.441,77.487,77.409,77.428,358450000.0
2008-01-02 14:25:00,77.459,77.499,77.426,77.472,195470000.0
2008-01-02 14:30:00,77.497,77.513,77.432,77.475,249110000.0
2008-01-02 14:35:00,77.444,77.48,77.406,77.463,254300000.0
2008-01-02 14:40:00,77.476,77.5,77.443,77.483,336650000.0
2008-01-02 14:45:00,77.476,77.486,77.426,77.458,307430000.0
2008-01-02 14:50:00,77.416,77.463,77.403,77.428,355550000.0
2008-01-02 14:55:00,77.389,77.451,77.37,77.39,468270000.0
2008-01-02 15:00:00,77.393,77.408,77.334,77.408,425110000.0
2008-01-02 15:05:00,77.401,77.429,77.373,77.401,379010000.0
2008-01-02 15:10:00,77.442,77.506,77.4,77.455,427380000.0
2008-01-02 15:15:00,77.474,77.517,77.438,77.441,460300000.0
2008-01-02 15:20:00,77.48,77.48,77.398,77.424,231730000.0
2008-01-02 15:25:00,77.398,77.451,77.397,77.408,413630000.0
2008-01-02 15:30:00,77.44,77.52,77.41,77.492,310240000.0
2008-01-02 15:35:00,77.48,77.522,77.452,77.49,265850000.0
2008-01-02 15:40:00,77.48,77.526,77.455,77.504,460240000.0
2008-01-02 15:45:00,77.498,77.513,77.468,77.492,336670000.0
2008-01-02 15:50:00,77.508,77.521,77.465,77.521,227890000.0
2008-01-02 15:55:00,77.493,77.57,77.473,77.57,365710000.0
2008-01-02 16:00:00,77.559,77.584,77.503,77.503,305060000.0
2008-01-02 16:05:00,77.545,77.561,77.51,77.531,269360000.0
2008-01-02 16:10:00,77.512,77.553,77.509,77.539,365700000.0
2008-01-02 16:15:00,77.553,77.557,77.466,77.47,542780000.0
2008-01-02 16:20:00,77.46,77.489,77.275,77.275,347150000.0
2008-01-02 16:25:00,77.277,77.32,77.178,77.222,464520000.0
2008-01-02 16:30:00,77.254,77.254,77.141,77.207,362520000.0
2008-01-02 16:35:00,77.204,77.24,77.146,77.202,359500000.0
2008-01-02 16:40:00,77.157,77.252,77.13,77.252,399090000.0
2008-01-02 16:45:00,77.244,77.248,77.132,77.162,314180000.0
2008-01-02 16:50:00,77.138,77.203,77.124,77.203,375160000.0
2008-01-02 16:55:00,77.15,77.198,77.079,77.144,565580000.0
2008-01-02 17:00:00,77.091,77.135,76.838,76.92,457990000.0
2008-01-02 17:05:00,76.91,77.113,76.784,76.821,587620000.0
2008-01-02 17:10:00,76.794,76.853,76.762,76.803,397170000.0
2008-01-02 17:15:00,76.812,76.849,76.77,76.774,514580000.0
2008-01-02 17:20:00,76.781,76.847,76.769,76.805,397490000.0
2008-01-02 17:25:00,76.822,76.909,76.81,76.885,350210000.0
2008-01-02 17:30:00,76.87,76.87,76.737,76.737,424260000.0
2008-01-02 17:35:00,76.705,76.752,76.422,76.563,248310000.0
2008-01-02 17:40:00,76.559,76.644,76.559,76.616,476460000.0
2008-01-02 17:45:00,76.623,76.654,76.546,76.584,518400000.0
2008-01-02 17:50:00,76.571,76.571,76.328,76.351,520160000.0
2008-01-02 17:55:00,76.323,76.37,76.132,76.29,528440000.0
2008-01-02 18:00:00,76.287,76.34,76.239,76.252,364970000.0
2008-01-02 18:05:00,76.293,76.318,76.227,76.234,242590000.0
2008-01-02 18:10:00,76.244,76.291,76.181,76.193,542090000.0
2008-01-02 18:15:00,76.225,76.271,76.205,76.239,262100000.0
2008-01-02 18:20:00,76.231,76.255,76.138,76.23,315890000.0
2008-01-02 18:25:00,76.214,76.354,76.199,76.315,547910000.0
2008-01-02 18:30:00,76.314,76.347,76.268,76.315,464200000.0
2008-01-02 18:35:00,76.294,76.34,76.285,76.285,347440000.0
2008-01-02 18:40:00,76.313,76.36,76.277,76.297,489970000.0
2008-01-02 18:45:00,76.332,76.354,76.271,76.284,346700000.0
2008-01-02 18:50:00,76.262,76.287,76.216,76.255,338160000.0
2008-01-02 18:55:00,76.296,76.305,76.247,76.252,413390000.0
2008-01-02 19:00:00,76.264,76.287,76.177,76.207,285600000.0
2008-01-02 19:05:00,76.192,76.232,76.147,76.213,421840000.0
2008-01-02 19:10:00,76.192,76.24,76.183,76.234,530750000.0
2008-01-02 19:15:00,76.221,76.221,75.975,76.018,493420000.0
2008-01-02 19:20:00,76.004,76.078,75.986,76.067,574200000.0
2008-01-02 19:25:00,76.061,76.094,76.01,76.055,412860000.0
2008-01-02 19:30:00,76.074,76.078,75.995,76.046,410420000.0
2008-01-02 19:35:00,76.014,76.046,75.978,76.03,418410000.0
2008-01-02 19:40:00,76.029,76.083,76.029,76.04,561980000.0
2008-01-02 19:45:00,76.075,76.075,75.985,75.992,527360000.0
2008-01-02 19:50:00,76.033,76.052,75.988,76.018,459850000.0
2008-01-02 19:55:00,76.067,76.073,75.98,75.991,486010000.0
2008-01-02 20:00:00,76.005,76.067,75.986,76.034,409280000.0
2008-01-02 20:05:00,76.034,76.079,76.015,76.044,380740000.0
2008-01-02 20:10:00,76.021,76.052,75.963,76.009,424980000.0
2008-01-02 20:15:00,76.001,76.051,75.902,75.902,458560000.0
2008-01-02 20:20:00,75.942,76.003,75.897,75.959,442700000.0
2008-01-02 20:25:00,75.951,76.008,75.943,76.008,507950000.0
2008-01-02 20:30:00,76.005,76.04,75.964,76.005,434740000.0
2008-01-02 20:35:00,76.005,76.068,76.005,76.059,246770000.0
2008-01-02 20:40:00,76.019,76.065,76.013,76.026,371530000.0
2008-01-02 20:45:00,76.044,76.093,76.026,76.061,527280000.0
2008-01-02 20:50:00,76.074,76.111,76.028,76.049,365000000.0
2008-01-02 20:55:00,76.053,76.06,76.007,76.035,351450000.0
2008-01-02 21:00:00,76.023,76.154,75.973,76.047,514150000.0
2008-01-02 21:05:00,76.043,76.134,75.99,76.089,593680000.0
2008-01-02 21:10:00,76.137,76.164,76.095,76.129,298860000.0
2008-01-02 21:15:00,76.159,76.212,76.116,76.175,473600000.0
2008-01-02 21:20:00,76.208,76.218,76.132,76.199,449670000.0
2008-01-02 21:25:00,76.193,76.204,76.157,76.185,444170000.0
2008-01-02 21:30:00,76.175,76.209,76.145,76.205,410500000.0
2008-01-02 21:35:00,76.159,76.192,76.068,76.112,364540000.0
2008-01-02 21:40:00,76.059,76.11,76.052,76.1,454920000.0
2008-01-02 21:45:00,76.093,76.116,76.059,76.115,335870000.0
2008-01-02 21:50:00,76.109,76.134,76.083,76.134,600960000.0
2008-01-02 21:55:00,76.083,76.144,76.066,76.088,457810000.0
2008-01-02 22:00:00,76.054,76.085,76.025,76.03,424790000.0
2008-01-02 22:05:00,76.037,76.051,75.982,75.994,476240000.0
2008-01-02 22:10:00,75.983,76.043,75.983,76.008,141240000.0
2008-01-02 22:15:00,76.035,76.035,75.98,76.0,366700000.0
2008-01-02 22:20:00,75.987,76.025,75.98,76.019,405250000.0
2008-01-02 22:25:00,76.013,76.024,75.99,75.993,238670000.0
2008-01-02 22:30:00,76.014,76.016,75.967,76.014,334660000.0
2008-01-02 22:35:00,76.032,76.075,76.032,76.07,372150000.0
2008-01-02 22:40:00,76.037,76.055,76.019,76.04,296290000.0
2008-01-02 22:45:00,76.063,76.063,75.999,76.03,148910000.0
2008-01-02 22:50:00,76.003,76.072,76.003,76.052,335570000.0
2008-01-02 22:55:00,76.056,76.067,76.043,76.057,137030000.0
2008-01-02 23:00:00,76.069,76.133,76.059,76.097,318870000.0
2008-01-02 23:05:00,76.112,76.19,76.112,76.176,330580000.0
2008-01-02 23:10:00,76.165,76.173,76.133,76.135,109910000.0
2008-01-02 23:15:00,76.169,76.169,76.13,76.138,250140000.0
2008-01-02 23:20:00,76.131,76.165,76.128,76.156,239700000.0
2008-01-02 23:25:00,76.154,76.154,76.125,76.13,48190000.0
2008-01-02 23:30:00,76.162,76.162,76.124,76.14,197160000.0
2008-01-02 23:35:00,76.129,76.17,76.12,76.149,266150000.0
2008-01-02 23:40:00,76.133,76.178,76.13,76.145,411430000.0
2008-01-02 23:45:00,76.182,76.182,76.131,76.149,229300000.0
2008-01-02 23:50:00,76.146,76.201,76.138,76.183,404660000.0
2008-01-02 23:55:00,76.192,76.205,76.166,76.196,377050000.0
2008-01-03 00:00:00,76.238,76.238,76.173,76.187,460420000.0
2008-01-03 00:05:00,76.218,76.218,76.171,76.171,153790000.0
2008-01-03 00:10:00,76.186,76.213,76.178,76.212,234450000.0
2008-01-03 00:15:00,76.241,76.241,76.187,76.188,324050000.0
2008-01-03 00:20:00,76.224,76.224,76.185,76.185,184410000.0
2008-01-03 00:25:00,76.185,76.233,76.179,76.205,243260000.0
2008-01-03 00:30:00,76.233,76.233,76.162,76.164,280500000.0
2008-01-03 00:35:00,76.204,76.206,76.163,76.197,222420000.0
2008-01-03 00:40:00,76.215,76.215,76.202,76.202,66580000.0
2008-01-03 00:45:00,76.228,76.228,76.185,76.22,308260000.0
2008-01-03 00:50:00,76.214,76.264,76.204,76.235,123730000.0
2008-01-03 00:55:00,76.238,76.276,76.237,76.246,221800000.0
2008-01-03 01:00:00,76.276,76.308,76.24,76.302,336620000.0
2008-01-03 01:05:00,76.288,76.306,76.281,76.296,165120000.0
2008-01-03 01:10:00,76.292,76.292,76.236,76.237,188570000.0
2008-01-03 01:15:00,76.277,76.277,76.219,76.219,355030000.0
2008-01-03 01:20:00,76.203,76.203,76.162,76.162,305430000.0
2008-01-03 01:25:00,76.167,76.195,76.156,76.159,296750000.0
2008-01-03 01:30:00,76.193,76.193,76.043,76.043,293630000.0
2008-01-03 01:35:00,76.023,76.054,75.995,76.047,304980000.0
2008-01-03 01:40:00,76.034,76.034,75.994,76.009,379470000.0
2008-01-03 01:45:00,76.034,76.034,75.862,75.868,536600000.0
2008-01-03 01:50:00,75.856,75.903,75.84,75.881,485770000.0
2008-01-03 01:55:00,75.886,75.919,75.861,75.879,294340000.0
2008-01-03 02:00:00,75.881,75.881,75.854,75.864,153270000.0
2008-01-03 02:05:00,75.863,75.905,75.858,75.862,518300000.0
2008-01-03 02:10:00,75.849,75.906,75.843,75.906,535990000.0
2008-01-03 02:15:00,75.908,75.943,75.895,75.926,452430000.0
2008-01-03 02:20:00,75.939,75.957,75.919,75.946,382590000.0
2008-01-03 02:25:00,75.955,75.967,75.926,75.943,431760000.0
2008-01-03 02:30:00,75.937,75.975,75.933,75.934,161330000.0
2008-01-03 02:35:00,75.915,75.976,75.904,75.967,506390000.0
2008-01-03 02:40:00,75.934,75.993,75.93,75.942,553760000.0
2008-01-03 02:45:00,75.985,75.993,75.933,75.977,456500000.0
2008-01-03 02:50:00,75.988,76.117,75.983,76.093,257190000.0
2008-01-03 02:55:00,76.091,76.1,76.032,76.042,228310000.0
2008-01-03 03:00:00,76.071,76.098,76.042,76.045,425200000.0
2008-01-03 03:05:00,76.038,76.086,76.038,76.058,464240000.0
2008-01-03 03:10:00,76.074,76.084,76.001,76.006,415510000.0
2008-01-03 03:15:00,76.04,76.042,76.004,76.009,475620000.0
2008-01-03 03:20:00,76.019,76.091,76.013,76.066,528170000.0
2008-01-03 03:25:00,76.058,76.09,76.0,76.021,246860000.0
2008-01-03 03:30:00,76.059,76.061,76.015,76.015,350510000.0
2008-01-03 03:35:00,76.017,76.059,76.011,76.049,514550000.0
2008-01-03 03:40:00,76.024,76.062,76.024,76.052,322650000.0
2008-01-03 03:45:00,76.086,76.102,76.052,76.068,469620000.0
2008-01-03 03:50:00,76.057,76.102,76.037,76.079,519730000.0
2008-01-03 03:55:00,76.095,76.133,76.095,76.113,518510000.0
2008-01-03 04:00:00,76.14,76.14,76.059,76.083,487660000.0
2008-01-03 04:05:00,76.064,76.136,76.058,76.101,581030000.0
2008-01-03 04:10:00,76.088,76.113,76.062,76.082,555350000.0
2008-01-03 04:15:00,76.124,76.14,76.084,76.129,433240000.0
2008-01-03 04:20:00,76.111,76.172,76.111,76.172,433390000.0
2008-01-03 04:25:00,76.142,76.179,76.109,76.14,532520000.0
2008-01-03 04:30:00,76.147,76.153,76.12,76.15,338250000.0
2008-01-03 04:35:00,76.142,76.179,76.102,76.138,450020000.0
2008-01-03 04:40:00,76.132,76.205,76.132,76.205,395250000.0
2008-01-03 04:45:00,76.213,76.213,76.134,76.145,180810000.0
2008-01-03 04:50:00,76.164,76.176,76.127,76.165,472420000.0
2008-01-03 04:55:00,76.167,76.195,76.145,76.186,281760000.0
2008-01-03 05:00:00,76.204,76.204,76.151,76.185,347010000.0
2008-01-03 05:05:00,76.214,76.251,76.184,76.235,444730000.0
2008-01-03 05:10:00,76.208,76.23,76.198,76.227,342640000.0
2008-01-03 05:15:00,76.229,76.229,76.195,76.216,357210000.0
2008-01-03 05:20:00,76.228,76.237,76.205,76.231,407390000.0
2008-01-03 05:25:00,76.199,76.21,76.171,76.188,318270000.0
2008-01-03 05:30:00,76.215,76.216,76.171,76.178,327940000.0
2008-01-03 05:35:00,76.203,76.24,76.172,76.21,424650000.0
2008-01-03 05:40:00,76.216,76.245,76.208,76.228,522360000.0
2008-01-03 05:45:00,76.259,76.263,76.203,76.236,477930000.0
2008-01-03 05:50:00,76.214,76.29,76.214,76.273,395740000.0
2008-01-03 05:55:00,76.274,76.285,76.247,76.272,70010000.0
2008-01-03 06:00:00,76.207,76.281,76.202,76.265,72770000.0
2008-01-03 06:05:00,76.252,76.272,76.222,76.255,69600000.0
2008-01-03 06:10:00,76.225,76.269,76.223,76.269,69160000.0
2008-01-03 06:15:00,76.273,76.297,76.251,76.297,63090000.0
2008-01-03 06:20:00,76.285,76.301,76.254,76.262,65390000.0
2008-01-03 06:25:00,76.273,76.291,76.254,76.291,62920000.0
2008-01-03 06:30:00,76.295,76.297,76.265,76.297,78410000.0
2008-01-03 06:35:00,76.289,76.317,76.267,76.31,44050000.0
2008-01-03 06:40:00,76.287,76.337,76.287,76.322,52190000.0
2008-01-03 06:45:00,76.33,76.353,76.296,76.302,60890000.0
2008-01-03 06:50:00,76.312,76.342,76.297,76.342,57140000.0
2008-01-03 06:55:00,76.32,76.34,76.295,76.316,53780000.0
2008-01-03 07:00:00,76.319,76.368,76.313,76.36,78950000.0
2008-01-03 07:05:00,76.342,76.35,76.276,76.322,81380000.0
2008-01-03 07:10:00,76.291,76.326,76.291,76.306,62210000.0
2008-01-03 07:15:00,76.325,76.355,76.294,76.33,75500000.0
2008-01-03 07:20:00,76.345,76.377,76.322,76.37,62750000.0
2008-01-03 07:25:00,76.313,76.334,76.292,76.325,45080000.0
2008-01-03 07:30:00,76.334,76.354,76.324,76.324,44590000.0
2008-01-03 07:35:00,76.341,76.357,76.307,76.327,76230000.0
2008-01-03 07:40:00,76.302,76.329,76.302,76.327,52340000.0
2008-01-03 07:45:00,76.326,76.331,76.282,76.31,333980000.0
2008-01-03 07:50:00,76.278,76.323,76.278,76.321,326210000.0
2008-01-03 07:55:00,76.315,76.328,76.276,76.302,489910000.0
2008-01-03 08:00:00,76.32,76.32,76.29,76.294,356210000.0
2008-01-03 08:05:00,76.298,76.337,76.297,76.326,483350000.0
2008-01-03 08:10:00,76.329,76.33,76.273,76.308,409410000.0
2008-01-03 08:15:00,76.333,76.352,76.3,76.3,336960000.0
2008-01-03 08:20:00,76.333,76.333,76.268,76.268,246360000.0
2008-01-03 08:25:00,76.288,76.296,76.245,76.245,522320000.0
2008-01-03 08:30:00,76.275,76.307,76.244,76.3,360130000.0
2008-01-03 08:35:00,76.268,76.322,76.256,76.303,383860000.0
2008-01-03 08:40:00,76.31,76.335,76.285,76.327,472590000.0
2008-01-03 08:45:00,76.343,76.343,76.308,76.321,566340000.0
2008-01-03 08:50:00,76.344,76.364,76.297,76.297,467420000.0
2008-01-03 08:55:00,76.282,76.361,76.278,76.335,533150000.0
2008-01-03 09:00:00,76.327,76.369,76.291,76.291,412970000.0
2008-01-03 09:05:00,76.297,76.323,76.268,76.295,443000000.0
2008-01-03 09:10:00,76.269,76.311,76.267,76.278,366550000.0
2008-01-03 09:15:00,76.309,76.319,76.276,76.319,359870000.0
2008-01-03 09:20:00,76.305,76.351,76.295,76.344,438810000.0
2008-01-03 09:25:00,76.323,76.365,76.282,76.282,395090000.0
2008-01-03 09:30:00,76.309,76.309,76.207,76.214,590000000.0
2008-01-03 09:35:00,76.228,76.265,76.21,76.232,439990000.0
2008-01-03 09:40:00,76.224,76.303,76.224,76.282,421040000.0
2008-01-03 09:45:00,76.294,76.299,76.231,76.255,451340000.0
2008-01-03 09:50:00,76.239,76.287,76.233,76.257,389240000.0
2008-01-03 09:55:00,76.278,76.307,76.268,76.271,416420000.0
2008-01-03 10:00:00,76.279,76.312,76.244,76.311,529150000.0
2008-01-03 10:05:00,76.309,76.358,76.297,76.357,369990000.0
2008-01-03 10:10:00,76.341,76.409,76.328,76.368,362060000.0
2008-01-03 10:15:00,76.393,76.423,76.355,76.396,396380000.0
2008-01-03 10:20:00,76.377,76.405,76.337,76.344,334780000.0
2008-01-03 10:25:00,76.363,76.363,76.299,76.354,442870000.0
2008-01-03 10:30:00,76.353,76.388,76.335,76.385,327410000.0
2008-01-03 10:35:00,76.385,76.416,76.362,76.372,206360000.0
2008-01-03 10:40:00,76.363,76.417,76.316,76.316,318800000.0
2008-01-03 10:45:00,76.324,76.357,76.323,76.339,443550000.0
2008-01-03 10:50:00,76.344,76.36,76.305,76.307,166650000.0
2008-01-03 10:55:00,76.302,76.322,76.273,76.282,268060000.0
2008-01-03 11:00:00,76.302,76.312,76.224,76.267,301710000.0
2008-01-03 11:05:00,76.234,76.281,76.204,76.268,227020000.0
2008-01-03 11:10:00,76.239,76.294,76.227,76.243,319630000.0
2008-01-03 11:15:00,76.249,76.308,76.236,76.253,360170000.0
2008-01-03 11:20:00,76.244,76.278,76.196,76.222,439070000.0
2008-01-03 11:25:00,76.243,76.28,76.212,76.212,451450000.0
2008-01-03 11:30:00,76.217,76.251,76.174,76.251,441210000.0
2008-01-03 11:35:00,76.234,76.281,76.233,76.263,391000000.0
2008-01-03 11:40:00,76.272,76.303,76.219,76.222,476300000.0
2008-01-03 11:45:00,76.209,76.233,76.105,76.135,337200000.0
2008-01-03 11:50:00,76.163,76.163,76.041,76.045,407190000.0
2008-01-03 11:55:00,76.066,76.087,75.968,76.072,337020000.0
2008-01-03 12:00:00,76.049,76.133,76.047,76.107,308240000.0
2008-01-03 12:05:00,76.097,76.107,76.049,76.063,352910000.0
2008-01-03 12:10:00,76.066,76.11,76.054,76.054,370860000.0
2008-01-03 12:15:00,76.085,76.085,76.025,76.037,317010000.0
2008-01-03 12:20:00,76.022,76.031,75.835,75.855,394200000.0
2008-01-03 12:25:00,75.868,75.887,75.724,75.724,472710000.0
2008-01-03 12:30:00,75.721,75.838,75.694,75.81,193930000.0
2008-01-03 12:35:00,75.83,75.86,75.788,75.814,406680000.0
2008-01-03 12:40:00,75.792,75.84,75.669,75.683,636360000.0
2008-01-03 12:45:00,75.703,75.703,75.643,75.697,403270000.0
2008-01-03 12:50:00,75.698,75.777,75.689,75.712,408420000.0
2008-01-03 12:55:00,75.698,75.734,75.599,75.61,360680000.0
2008-01-03 13:00:00,75.586,75.625,75.489,75.514,384080000.0
2008-01-03 13:05:00,75.504,75.551,75.429,75.484,399300000.0
2008-01-03 13:10:00,75.496,75.57,75.475,75.483,361830000.0
2008-01-03 13:15:00,75.506,75.638,75.491,75.635,289280000.0
2008-01-03 13:20:00,75.625,75.646,75.556,75.581,468690000.0
2008-01-03 13:25:00,75.548,75.642,75.547,75.642,555410000.0
2008-01-03 13:30:00,75.656,75.72,75.606,75.72,517260000.0
2008-01-03 13:35:00,75.72,75.74,75.63,75.658,460370000.0
2008-01-03 13:40:00,75.657,75.657,75.582,75.619,254890000.0
2008-01-03 13:45:00,75.644,75.673,75.611,75.666,279400000.0
2008-01-03 13:50:00,75.64,75.683,75.603,75.616,431110000.0
2008-01-03 13:55:00,75.626,75.635,75.518,75.52,523950000.0
2008-01-03 14:00:00,75.54,75.547,75.456,75.496,478500000.0
2008-01-03 14:05:00,75.5,75.552,75.492,75.539,575090000.0
2008-01-03 14:10:00,75.525,75.551,75.505,75.545,326930000.0
2008-01-03 14:15:00,75.581,75.62,75.553,75.602,333160000.0
2008-01-03 14:20:00,75.593,75.629,75.591,75.616,363150000.0
2008-01-03 14:25:00,75.613,75.673,75.604,75.644,200810000.0
2008-01-03 14:30:00,75.652,75.68,75.583,75.614,257760000.0
2008-01-03 14:35:00,75.603,75.645,75.597,75.603,227140000.0
2008-01-03 14:40:00,75.606,75.624,75.563,75.597,349860000.0
2008-01-03 14:45:00,75.623,75.702,75.605,75.682,312570000.0
2008-01-03 14:50:00,75.696,75.902,75.696,75.829,375730000.0
2008-01-03 14:55:00,75.833,75.833,75.757,75.81,485890000.0
2008-01-03 15:00:00,75.801,75.868,75.793,75.824,453440000.0
2008-01-03 15:05:00,75.836,75.911,75.804,75.911,394060000.0
2008-01-03 15:10:00,75.9,75.969,75.884,75.966,433210000.0
2008-01-03 15:15:00,75.968,76.168,75.968,76.123,464330000.0
2008-01-03 15:20:00,76.135,76.238,76.105,76.234,314280000.0
2008-01-03 15:25:00,76.253,76.256,76.103,76.103,439940000.0
2008-01-03 15:30:00,76.111,76.301,76.099,76.266,304380000.0
2008-01-03 15:35:00,76.28,76.305,76.22,76.234,279960000.0
2008-01-03 15:40:00,76.253,76.253,76.164,76.194,455400000.0
2008-01-03 15:45:00,76.211,76.211,76.099,76.132,350190000.0
2008-01-03 15:50:00,76.144,76.158,76.062,76.062,211600000.0
2008-01-03 15:55:00,76.056,76.143,76.056,76.13,506200000.0
2008-01-03 16:00:00,76.143,76.209,76.137,76.156,318120000.0
2008-01-03 16:05:00,76.166,76.17,76.108,76.12,264260000.0
2008-01-03 16:10:00,76.134,76.146,76.101,76.133,461450000.0
2008-01-03 16:15:00,76.126,76.184,76.112,76.184,548630000.0
2008-01-03 16:20:00,76.169,76.181,76.117,76.15,336470000.0
2008-01-03 16:25:00,76.119,76.177,76.104,76.177,470200000.0
2008-01-03 16:30:00,76.171,76.21,76.139,76.203,348830000.0
2008-01-03 16:35:00,76.232,76.271,76.157,76.255,349760000.0
2008-01-03 16:40:00,76.266,76.291,76.192,76.196,395750000.0
2008-01-03 16:45:00,76.208,76.214,76.113,76.113,299470000.0
2008-01-03 16:50:00,76.12,76.176,76.107,76.137,346770000.0
2008-01-03 16:55:00,76.12,76.16,76.067,76.067,541990000.0
2008-01-03 17:00:00,76.076,76.207,76.072,76.178,460480000.0
2008-01-03 17:05:00,76.188,76.325,76.174,76.313,561620000.0
2008-01-03 17:10:00,76.323,76.356,76.301,76.301,369640000.0
2008-01-03 17:15:00,76.31,76.332,76.265,76.278,502900000.0
2008-01-03 17:20:00,76.274,76.317,76.236,76.255,397680000.0
2008-01-03 17:25:00,76.268,76.318,76.245,76.285,331330000.0
2008-01-03 17:30:00,76.289,76.323,76.277,76.323,423500000.0
2008-01-03 17:35:00,76.31,76.334,76.284,76.312,245560000.0
2008-01-03 17:40:00,76.309,76.344,76.256,76.266,473850000.0
2008-01-03 17:45:00,76.272,76.318,76.259,76.294,499760000.0
2008-01-03 17:50:00,76.28,76.312,76.202,76.202,535090000.0
2008-01-03 17:55:00,76.204,76.24,76.161,76.198,500000000.0
2008-01-03 18:00:00,76.208,76.298,76.2,76.282,362550000.0
2008-01-03 18:05:00,76.269,76.288,76.208,76.227,231930000.0
2008-01-03 18:10:00,76.242,76.269,76.176,76.182,516030000.0
2008-01-03 18:15:00,76.204,76.212,76.164,76.194,263240000.0
2008-01-03 18:20:00,76.18,76.243,76.179,76.2,320630000.0
2008-01-03 18:25:00,76.215,76.243,76.181,76.212,560480000.0
2008-01-03 18:30:00,76.241,76.269,76.194,76.24,462220000.0
2008-01-03 18:35:00,76.264,76.264,76.214,76.23,352660000.0
2008-01-03 18:40:00,76.22,76.274,76.218,76.224,480850000.0
2008-01-03 18:45:00,76.239,76.283,76.239,76.263,322880000.0
2008-01-03 18:50:00,76.27,76.329,76.252,76.315,326500000.0
2008-01-03 18:55:00,76.312,76.363,76.284,76.284,414650000.0
2008-01-03 19:00:00,76.291,76.313,76.262,76.274,278810000.0
2008-01-03 19:05:00,76.282,76.334,76.263,76.302,416310000.0
2008-01-03 19:10:00,76.307,76.35,76.291,76.347,526160000.0
2008-01-03 19:15:00,76.354,76.354,76.299,76.305,341480000.0
2008-01-03 19:20:00,76.32,76.345,76.294,76.315,620490000.0
2008-01-03 19:25:00,76.306,76.328,76.28,76.32,410800000.0
2008-01-03 19:30:00,76.328,76.328,76.282,76.301,413160000.0
2008-01-03 19:35:00,76.305,76.407,76.304,76.384,449880000.0
2008-01-03 19:40:00,76.383,76.383,76.297,76.303,591740000.0
2008-01-03 19:45:00,76.335,76.343,76.273,76.295,546460000.0
2008-01-03 19:50:00,76.293,76.347,76.285,76.31,384700000.0
2008-01-03 19:55:00,76.286,76.311,76.268,76.303,541810000.0
2008-01-03 20:00:00,76.318,76.336,76.279,76.279,305440000.0
2008-01-03 20:05:00,76.269,76.325,76.231,76.231,374740000.0
2008-01-03 20:10:00,76.243,76.278,76.237,76.261,422990000.0
2008-01-03 20:15:00,76.266,76.266,76.201,76.214,443690000.0
2008-01-03 20:20:00,76.223,76.241,76.111,76.114,438740000.0
2008-01-03 20:25:00,76.107,76.207,76.107,76.202,469560000.0
2008-01-03 20:30:00,76.191,76.237,76.191,76.214,414400000.0
2008-01-03 20:35:00,76.189,76.204,76.15,76.176,310560000.0
2008-01-03 20:40:00,76.166,76.205,76.151,76.173,304030000.0
2008-01-03 20:45:00,76.193,76.198,76.138,76.158,344440000.0
2008-01-03 20:50:00,76.143,76.196,76.131,76.171,298040000.0
2008-01-03 20:55:00,76.161,76.172,76.122,76.146,307370000.0
2008-01-03 21:00:00,76.178,76.178,76.115,76.12,524040000.0
2008-01-03 21:05:00,76.137,76.163,76.119,76.119,629030000.0
2008-01-03 21:10:00,76.119,76.141,76.092,76.139,319470000.0
2008-01-03 21:15:00,76.164,76.164,76.113,76.158,494240000.0
2008-01-03 21:20:00,76.179,76.186,76.14,76.179,397990000.0
2008-01-03 21:25:00,76.152,76.191,76.147,76.177,258730000.0
2008-01-03 21:30:00,76.19,76.19,76.135,76.14,385580000.0
2008-01-03 21:35:00,76.152,76.185,76.122,76.122,343660000.0
2008-01-03 21:40:00,76.13,76.17,76.115,76.127,334160000.0
2008-01-03 21:45:00,76.133,76.133,76.108,76.118,316940000.0
2008-01-03 21:50:00,76.124,76.136,76.109,76.11,589720000.0
2008-01-03 21:55:00,76.121,76.144,76.1,76.117,308610000.0
2008-01-03 22:00:00,76.113,76.131,76.074,76.078,414010000.0
2008-01-03 22:05:00,76.065,76.103,76.057,76.089,458970000.0
2008-01-03 22:10:00,76.101,76.125,76.091,76.093,379820000.0
2008-01-03 22:15:00,76.094,76.119,76.034,76.039,425670000.0
2008-01-03 22:20:00,76.023,76.05,76.011,76.015,451350000.0
2008-01-03 22:25:00,76.005,76.016,75.972,75.98,269170000.0
2008-01-03 22:30:00,76.016,76.016,75.967,75.968,275870000.0
2008-01-03 22:35:00,75.962,76.019,75.962,75.99,366280000.0
2008-01-03 22:40:00,75.982,76.05,75.982,76.015,312560000.0
2008-01-03 22:45:00,76.045,76.077,76.016,76.067,207910000.0
2008-01-03 22:50:00,76.076,76.104,76.058,76.07,319780000.0
2008-01-03 22:55:00,76.056,76.093,76.052,76.064,175040000.0
2008-01-03 23:00:00,76.106,76.111,76.086,76.096,257570000.0
2008-01-03 23:05:00,76.108,76.191,76.106,76.168,471910000.0
2008-01-03 23:10:00,76.155,76.197,76.14,76.197,104750000.0
2008-01-03 23:15:00,76.245,76.246,76.174,76.19,253070000.0
2008-01-03 23:20:00,76.197,76.218,76.158,76.17,292830000.0
2008-01-03 23:25:00,76.168,76.172,76.129,76.156,222450000.0
2008-01-03 23:30:00,76.149,76.2,76.122,76.122,319950000.0
2008-01-03 23:35:00,76.108,76.157,76.107,76.149,272450000.0
2008-01-03 23:40:00,76.096,76.12,76.05,76.062,435770000.0
2008-01-03 23:45:00,76.055,76.138,76.055,76.137,455360000.0
2008-01-03 23:50:00,76.127,76.184,76.117,76.133,421840000.0
2008-01-03 23:55:00,76.122,76.164,76.117,76.139,303300000.0
2008-01-04 00:00:00,76.167,76.169,76.113,76.137,371700000.0
2008-01-04 00:05:00,76.101,76.175,76.101,76.165,324910000.0
2008-01-04 00:10:00,76.156,76.181,76.142,76.161,270040000.0
2008-01-04 00:15:00,76.183,76.213,76.156,76.191,323790000.0
2008-01-04 00:20:00,76.203,76.261,76.203,76.233,303390000.0
2008-01-04 00:25:00,76.215,76.268,76.215,76.257,246580000.0
2008-01-04 00:30:00,76.296,76.325,76.271,76.3,294710000.0
2008-01-04 00:35:00,76.285,76.321,76.275,76.289,303720000.0
2008-01-04 00:40:00,76.298,76.338,76.29,76.309,387380000.0
2008-01-04 00:45:00,76.354,76.354,76.299,76.31,336110000.0
2008-01-04 00:50:00,76.316,76.347,76.298,76.339,131690000.0
2008-01-04 00:55:00,76.284,76.29,76.259,76.264,290100000.0
2008-01-04 01:00:00,76.31,76.31,76.209,76.26,483660000.0
2008-01-04 01:05:00,76.271,76.334,76.271,76.306,388000000.0
2008-01-04 01:10:00,76.308,76.335,76.307,76.31,201680000.0
2008-01-04 01:15:00,76.341,76.342,76.312,76.317,346590000.0
2008-01-04 01:20:00,76.307,76.344,76.301,76.303,300850000.0
2008-01-04 01:25:00,76.29,76.347,76.289,76.302,386420000.0
2008-01-04 01:30:00,76.334,76.347,76.293,76.339,290680000.0
2008-01-04 01:35:00,76.296,76.348,76.296,76.341,191610000.0
2008-01-04 01:40:00,76.289,76.326,76.277,76.279,276160000.0
2008-01-04 01:45:00,76.315,76.324,76.274,76.28,529550000.0
2008-01-04 01:50:00,76.268,76.328,76.266,76.318,498650000.0
2008-01-04 01:55:00,76.297,76.328,76.276,76.281,185280000.0
2008-01-04 02:00:00,76.314,76.325,76.298,76.323,298690000.0
2008-01-04 02:05:00,76.339,76.364,76.248,76.26,522220000.0
2008-01-04 02:10:00,76.244,76.256,76.167,76.197,516080000.0
2008-01-04 02:15:00,76.225,76.225,76.056,76.056,445630000.0
2008-01-04 02:20:00,76.056,76.115,76.031,76.092,437710000.0
2008-01-04 02:25:00,76.095,76.179,76.095,76.17,453220000.0
2008-01-04 02:30:00,76.185,76.208,76.156,76.19,173610000.0
2008-01-04 02:35:00,76.21,76.23,76.149,76.149,524410000.0
2008-01-04 02:40:00,76.134,76.178,76.082,76.136,517070000.0
2008-01-04 02:45:00,76.162,76.168,76.112,76.128,448360000.0
2008-01-04 02:50:00,76.131,76.161,76.105,76.153,249510000.0
2008-01-04 02:55:00,76.142,76.18,76.135,76.18,240030000.0
2008-01-04 03:00:00,76.201,76.226,76.182,76.195,428720000.0
2008-01-04 03:05:00,76.206,76.253,76.197,76.211,457360000.0
2008-01-04 03:10:00,76.202,76.221,76.153,76.175,419360000.0
2008-01-04 03:15:00,76.208,76.208,76.06,76.083,487960000.0
2008-01-04 03:20:00,76.083,76.13,76.067,76.091,529950000.0
2008-01-04 03:25:00,76.08,76.1,76.042,76.062,273580000.0
2008-01-04 03:30:00,76.099,76.1,76.05,76.063,336070000.0
2008-01-04 03:35:00,76.078,76.098,76.053,76.073,528460000.0
2008-01-04 03:40:00,76.061,76.086,76.056,76.063,210030000.0
2008-01-04 03:45:00,76.086,76.086,75.946,75.951,445610000.0
2008-01-04 03:50:00,75.959,76.005,75.812,75.867,506820000.0
2008-01-04 03:55:00,75.871,75.915,75.844,75.905,538200000.0
2008-01-04 04:00:00,75.938,75.959,75.875,75.947,445760000.0
2008-01-04 04:05:00,75.936,75.98,75.923,75.932,564580000.0
2008-01-04 04:10:00,75.938,75.954,75.916,75.94,557750000.0
2008-01-04 04:15:00,75.966,75.979,75.911,75.962,414030000.0
2008-01-04 04:20:00,75.94,75.992,75.94,75.951,423990000.0
2008-01-04 04:25:00,75.973,75.973,75.924,75.943,522480000.0
2008-01-04 04:30:00,75.962,75.962,75.917,75.924,319660000.0
2008-01-04 04:35:00,75.912,75.974,75.909,75.96,497440000.0
2008-01-04 04:40:00,75.95,75.994,75.947,75.962,449720000.0
2008-01-04 04:45:00,75.975,76.024,75.975,76.024,164240000.0
2008-01-04 04:50:00,76.013,76.052,75.991,76.052,464900000.0
2008-01-04 04:55:00,76.021,76.071,76.014,76.056,561680000.0
2008-01-04 05:00:00,76.06,76.08,76.03,76.036,360510000.0
2008-01-04 05:05:00,76.045,76.072,76.012,76.03,451710000.0
2008-01-04 05:10:00,76.041,76.054,76.02,76.027,298920000.0
2008-01-04 05:15:00,76.057,76.081,76.018,76.047,370810000.0
2008-01-04 05:20:00,76.061,76.094,76.049,76.054,408320000.0
2008-01-04 05:25:00,76.07,76.097,76.064,76.069,313650000.0
2008-01-04 05:30:00,76.094,76.094,76.023,76.053,258990000.0
2008-01-04 05:35:00,76.05,76.059,76.031,76.04,417120000.0
2008-01-04 05:40:00,76.046,76.087,76.043,76.084,530350000.0
2008-01-04 05:45:00,76.105,76.105,76.052,76.052,384480000.0
2008-01-04 05:50:00,76.069,76.078,76.03,76.054,390150000.0
2008-01-04 05:55:00,76.043,76.073,76.039,76.058,41360000.0
2008-01-04 06:00:00,76.061,76.072,76.028,76.067,61040000.0
2008-01-04 06:05:00,76.067,76.067,76.011,76.011,80950000.0
2008-01-04 06:10:00,76.033,76.041,76.02,76.027,46090000.0
2008-01-04 06:15:00,76.048,76.056,76.005,76.043,56360000.0
2008-01-04 06:20:00,76.077,76.084,76.049,76.062,37600000.0
2008-01-04 06:25:00,76.068,76.106,76.05,76.103,87210000.0
2008-01-04 06:30:00,76.113,76.113,76.068,76.086,77780000.0
2008-01-04 06:35:00,76.094,76.106,76.061,76.071,63430000.0
2008-01-04 06:40:00,76.078,76.115,76.072,76.096,40320000.0
2008-01-04 06:45:00,76.11,76.167,76.09,76.125,68230000.0
2008-01-04 06:50:00,76.126,76.201,76.118,76.158,62230000.0
2008-01-04 06:55:00,76.155,76.212,76.141,76.212,58660000.0
2008-01-04 07:00:00,76.211,76.255,76.211,76.237,80310000.0
2008-01-04 07:05:00,76.223,76.302,76.216,76.282,75280000.0
2008-01-04 07:10:00,76.289,76.319,76.273,76.307,69730000.0
2008-01-04 07:15:00,76.31,76.31,76.22,76.243,61620000.0
2008-01-04 07:20:00,76.258,76.265,76.223,76.26,58150000.0
2008-01-04 07:25:00,76.226,76.261,76.226,76.25,45790000.0
2008-01-04 07:30:00,76.274,76.301,76.243,76.301,47980000.0
2008-01-04 07:35:00,76.292,76.344,76.276,76.302,65850000.0
2008-01-04 07:40:00,76.291,76.316,76.268,76.289,45860000.0
2008-01-04 07:45:00,76.315,76.315,76.245,76.245,328200000.0
2008-01-04 07:50:00,76.258,76.3,76.253,76.283,435930000.0
2008-01-04 07:55:00,76.274,76.314,76.273,76.275,465050000.0
2008-01-04 08:00:00,76.287,76.302,76.238,76.28,461020000.0
2008-01-04 08:05:00,76.263,76.311,76.251,76.251,471540000.0
2008-01-04 08:10:00,76.26,76.302,76.247,76.302,342630000.0
2008-01-04 08:15:00,76.297,76.301,76.259,76.264,342700000.0
2008-01-04 08:20:00,76.291,76.297,76.232,76.257,366810000.0
2008-01-04 08:25:00,76.263,76.281,76.235,76.267,524080000.0
2008-01-04 08:30:00,76.262,76.262,76.19,76.201,356460000.0
2008-01-04 08:35:00,76.193,76.235,76.184,76.221,508910000.0
2008-01-04 08:40:00,76.197,76.269,76.196,76.209,479210000.0
2008-01-04 08:45:00,76.242,76.242,76.145,76.154,603020000.0
2008-01-04 08:50:00,76.143,76.159,76.085,76.095,478530000.0
2008-01-04 08:55:00,76.103,76.141,76.078,76.107,546580000.0
2008-01-04 09:00:00,76.129,76.129,76.034,76.034,420350000.0
2008-01-04 09:05:00,76.042,76.089,76.034,76.064,441590000.0
2008-01-04 09:10:00,76.052,76.113,76.047,76.103,462870000.0
2008-01-04 09:15:00,76.115,76.133,76.055,76.074,360800000.0
2008-01-04 09:20:00,76.061,76.113,76.052,76.063,425920000.0
2008-01-04 09:25:00,76.076,76.084,76.002,76.002,421400000.0
2008-01-04 09:30:00,76.028,76.08,75.987,76.059,601990000.0
2008-01-04 09:35:00,76.083,76.083,76.036,76.074,434220000.0
2008-01-04 09:40:00,76.061,76.16,76.056,76.15,408180000.0
2008-01-04 09:45:00,76.152,76.156,76.103,76.108,483690000.0
2008-01-04 09:50:00,76.128,76.166,76.114,76.142,411630000.0
2008-01-04 09:55:00,76.138,76.184,76.137,76.176,420130000.0
2008-01-04 10:00:00,76.169,76.172,76.125,76.125,558000000.0
2008-01-04 10:05:00,76.15,76.23,76.136,76.185,373100000.0
2008-01-04 10:10:00,76.196,76.324,76.196,76.288,368290000.0
2008-01-04 10:15:00,76.3,76.339,76.244,76.244,387550000.0
2008-01-04 10:20:00,76.228,76.253,76.187,76.215,333100000.0
2008-01-04 10:25:00,76.248,76.248,76.185,76.233,419430000.0
2008-01-04 10:30:00,76.203,76.242,76.203,76.235,343500000.0
2008-01-04 10:35:00,76.243,76.243,76.183,76.226,188520000.0
2008-01-04 10:40:00,76.209,76.249,76.194,76.237,310750000.0
2008-01-04 10:45:00,76.247,76.26,76.181,76.221,453760000.0
2008-01-04 10:50:00,76.201,76.236,76.196,76.229,93440000.0
2008-01-04 10:55:00,76.216,76.243,76.211,76.235,160100000.0
2008-01-04 11:00:00,76.233,76.246,76.203,76.21,299740000.0
2008-01-04 11:05:00,76.201,76.229,76.167,76.205,228350000.0
2008-01-04 11:10:00,76.194,76.198,76.136,76.182,329170000.0
2008-01-04 11:15:00,76.182,76.195,76.146,76.168,365140000.0
2008-01-04 11:20:00,76.182,76.233,76.173,76.213,447200000.0
2008-01-04 11:25:00,76.198,76.239,76.171,76.239,471850000.0
2008-01-04 11:30:00,76.241,76.314,76.213,76.307,343300000.0
2008-01-04 11:35:00,76.334,76.334,76.233,76.233,405530000.0
2008-01-04 11:40:00,76.244,76.322,76.225,76.245,483570000.0
2008-01-04 11:45:00,76.255,76.293,76.241,76.241,326620000.0
2008-01-04 11:50:00,76.247,76.278,76.226,76.251,409040000.0
2008-01-04 11:55:00,76.264,76.294,76.238,76.273,338290000.0
2008-01-04 12:00:00,76.294,76.339,76.264,76.327,312900000.0
2008-01-04 12:05:00,76.34,76.39,76.299,76.338,352980000.0
2008-01-04 12:10:00,76.347,76.371,76.321,76.359,373340000.0
2008-01-04 12:15:00,76.364,76.364,76.302,76.324,330280000.0
2008-01-04 12:20:00,76.333,76.352,76.302,76.329,389250000.0
2008-01-04 12:25:00,76.336,76.349,76.3,76.31,459490000.0
2008-01-04 12:30:00,76.328,76.389,76.314,76.375,183100000.0
2008-01-04 12:35:00,76.37,76.423,76.363,76.373,391360000.0
2008-01-04 12:40:00,76.358,76.391,76.349,76.364,474410000.0
2008-01-04 12:45:00,76.375,76.388,76.348,76.353,294880000.0
2008-01-04 12:50:00,76.352,76.401,76.339,76.361,410740000.0
2008-01-04 12:55:00,76.35,76.365,76.311,76.327,362480000.0
2008-01-04 13:00:00,76.334,76.34,76.287,76.325,390880000.0
2008-01-04 13:05:00,76.321,76.37,76.32,76.344,396550000.0
2008-01-04 13:10:00,76.366,76.366,76.289,76.298,368200000.0
2008-01-04 13:15:00,76.326,76.334,76.293,76.293,313830000.0
2008-01-04 13:20:00,76.302,76.342,76.293,76.342,486880000.0
2008-01-04 13:25:00,76.321,76.363,76.321,76.321,563900000.0
2008-01-04 13:30:00,76.343,76.343,76.285,76.325,508020000.0
2008-01-04 13:35:00,76.315,76.316,76.261,76.261,475270000.0
2008-01-04 13:40:00,76.258,76.277,76.234,76.264,243600000.0
2008-01-04 13:45:00,76.275,76.285,76.25,76.271,275600000.0
2008-01-04 13:50:00,76.273,76.351,76.254,76.325,428420000.0
2008-01-04 13:55:00,76.349,76.37,76.316,76.327,528140000.0
2008-01-04 14:00:00,76.353,76.355,76.313,76.355,480590000.0
2008-01-04 14:05:00,76.339,76.373,76.308,76.313,575760000.0
2008-01-04 14:10:00,76.322,76.343,76.303,76.333,176420000.0
2008-01-04 14:15:00,76.353,76.353,76.294,76.302,321760000.0
2008-01-04 14:20:00,76.292,76.361,76.292,76.339,361460000.0
2008-01-04 14:25:00,76.352,76.357,76.278,76.315,191910000.0
2008-01-04 14:30:00,76.312,76.365,76.296,76.363,254390000.0
2008-01-04 14:35:00,76.341,76.399,76.333,76.351,228960000.0
2008-01-04 14:40:00,76.363,76.388,76.335,76.347,348670000.0
2008-01-04 14:45:00,76.361,76.361,76.268,76.319,301850000.0
2008-01-04 14:50:00,76.309,76.341,76.283,76.311,348080000.0
2008-01-04 14:55:00,76.27,76.304,76.27,76.289,242950000.0
2008-01-04 15:00:00,76.305,76.305,76.243,76.257,435710000.0
2008-01-04 15:05:00,76.251,76.291,76.232,76.232,395020000.0
2008-01-04 15:10:00,76.238,76.254,76.154,76.163,438460000.0
2008-01-04 15:15:00,76.194,76.241,76.168,76.217,457950000.0
2008-01-04 15:20:00,76.178,76.276,76.168,76.249,310170000.0
2008-01-04 15:25:00,76.217,76.237,76.119,76.196,422720000.0
2008-01-04 15:30:00,76.164,76.165,75.525,75.599,302270000.0
2008-01-04 15:35:00,75.631,75.715,75.6,75.676,279490000.0
2008-01-04 15:40:00,75.667,75.838,75.66,75.838,470360000.0
2008-01-04 15:45:00,75.856,75.87,75.713,75.775,361270000.0
2008-01-04 15:50:00,75.786,75.83,75.711,75.711,217860000.0
2008-01-04 15:55:00,75.715,75.715,75.639,75.639,505700000.0
2008-01-04 16:00:00,75.65,75.669,75.565,75.565,310600000.0
2008-01-04 16:05:00,75.537,75.556,75.331,75.381,266630000.0
2008-01-04 16:10:00,75.405,75.52,75.397,75.483,485570000.0
2008-01-04 16:15:00,75.501,75.569,75.417,75.441,537950000.0
2008-01-04 16:20:00,75.429,75.503,75.419,75.488,327850000.0
2008-01-04 16:25:00,75.477,75.484,75.424,75.484,463940000.0
2008-01-04 16:30:00,75.522,75.539,75.449,75.464,345370000.0
2008-01-04 16:35:00,75.448,75.476,75.414,75.429,373540000.0
2008-01-04 16:40:00,75.42,75.496,75.415,75.491,396610000.0
2008-01-04 16:45:00,75.513,75.609,75.488,75.603,298430000.0
2008-01-04 16:50:00,75.616,75.634,75.545,75.559,361230000.0
2008-01-04 16:55:00,75.547,75.588,75.52,75.588,549950000.0
2008-01-04 17:00:00,75.607,75.698,75.557,75.594,436270000.0
2008-01-04 17:05:00,75.598,75.685,75.598,75.672,557980000.0
2008-01-04 17:10:00,75.663,75.698,75.576,75.604,385960000.0
2008-01-04 17:15:00,75.603,75.623,75.473,75.473,494450000.0
2008-01-04 17:20:00,75.485,75.569,75.483,75.551,409460000.0
2008-01-04 17:25:00,75.533,75.571,75.496,75.498,335070000.0
2008-01-04 17:30:00,75.488,75.519,75.465,75.486,412670000.0
2008-01-04 17:35:00,75.498,75.526,75.491,75.492,256070000.0
2008-01-04 17:40:00,75.504,75.583,75.504,75.533,478760000.0
2008-01-04 17:45:00,75.536,75.552,75.475,75.493,511160000.0
2008-01-04 17:50:00,75.501,75.504,75.464,75.472,518360000.0
2008-01-04 17:55:00,75.454,75.465,75.422,75.456,507810000.0
2008-01-04 18:00:00,75.478,75.544,75.474,75.503,346140000.0
2008-01-04 18:05:00,75.497,75.544,75.468,75.481,225870000.0
2008-01-04 18:10:00,75.466,75.577,75.451,75.577,524840000.0
2008-01-04 18:15:00,75.631,75.631,75.539,75.565,266200000.0
2008-01-04 18:20:00,75.583,75.638,75.572,75.62,310670000.0
2008-01-04 18:25:00,75.628,75.695,75.617,75.666,377260000.0
2008-01-04 18:30:00,75.705,75.705,75.63,75.636,459990000.0
2008-01-04 18:35:00,75.627,75.648,75.572,75.634,326550000.0
2008-01-04 18:40:00,75.631,75.644,75.592,75.609,457470000.0
2008-01-04 18:45:00,75.643,75.643,75.569,75.581,328860000.0
2008-01-04 18:50:00,75.592,75.654,75.592,75.629,310160000.0
2008-01-04 18:55:00,75.638,75.673,75.601,75.612,418170000.0
2008-01-04 19:00:00,75.631,75.666,75.592,75.666,237850000.0
2008-01-04 19:05:00,75.676,75.884,75.661,75.884,443100000.0
2008-01-04 19:10:00,75.899,75.918,75.776,75.843,539210000.0
2008-01-04 19:15:00,75.864,75.864,75.781,75.781,486990000.0
2008-01-04 19:20:00,75.79,75.802,75.744,75.752,581990000.0
2008-01-04 19:25:00,75.753,75.753,75.615,75.673,411260000.0
2008-01-04 19:30:00,75.719,75.741,75.649,75.66,417340000.0
2008-01-04 19:35:00,75.645,75.702,75.645,75.652,441210000.0
2008-01-04 19:40:00,75.623,75.667,75.599,75.652,561040000.0
2008-01-04 19:45:00,75.683,75.707,75.649,75.706,526760000.0
2008-01-04 19:50:00,75.718,75.781,75.711,75.74,494390000.0
2008-01-04 19:55:00,75.72,75.754,75.694,75.7,475750000.0
2008-01-04 20:00:00,75.7,75.721,75.674,75.693,396750000.0
2008-01-04 20:05:00,75.7,75.712,75.671,75.682,397800000.0
2008-01-04 20:10:00,75.666,75.697,75.655,75.681,426980000.0
2008-01-04 20:15:00,75.7,75.712,75.673,75.677,497170000.0
2008-01-04 20:20:00,75.665,75.665,75.607,75.622,462210000.0
2008-01-04 20:25:00,75.608,75.648,75.601,75.646,493080000.0
2008-01-04 20:30:00,75.681,75.693,75.64,75.654,352840000.0
2008-01-04 20:35:00,75.662,75.681,75.583,75.607,299050000.0
2008-01-04 20:40:00,75.594,75.605,75.559,75.576,368000000.0
2008-01-04 20:45:00,75.602,75.614,75.557,75.579,520900000.0
2008-01-04 20:50:00,75.595,75.693,75.584,75.662,344430000.0
2008-01-04 20:55:00,75.675,75.675,75.633,75.645,238770000.0
2008-01-04 21:00:00,75.635,75.66,75.599,75.616,534100000.0
2008-01-04 21:05:00,75.603,75.648,75.57,75.601,629130000.0
2008-01-04 21:10:00,75.614,75.639,75.595,75.611,290160000.0
2008-01-04 21:15:00,75.637,75.637,75.585,75.6,493860000.0
2008-01-04 21:20:00,75.589,75.62,75.566,75.594,457600000.0
2008-01-04 21:25:00,75.59,75.635,75.59,75.59,371210000.0
2008-01-04 21:30:00,75.582,75.63,75.563,75.615,391700000.0
2008-01-04 21:35:00,75.609,75.638,75.579,75.59,244670000.0
2008-01-04 21:40:00,75.582,75.615,75.582,75.582,246600000.0
2008-01-04 21:45:00,75.608,75.62,75.559,75.566,318140000.0
2008-01-04 21:50:00,75.554,75.593,75.54,75.542,587960000.0
2008-01-04 21:55:00,75.532,75.617,75.532,75.598,449610000.0
2008-01-04 22:00:00,75.59,75.615,75.584,75.591,413700000.0
2008-01-04 22:05:00,75.601,75.651,75.601,75.629,447520000.0
2008-01-04 22:10:00,75.619,75.641,75.573,75.573,406160000.0
2008-01-04 22:15:00,75.605,75.627,75.578,75.604,412990000.0
2008-01-04 22:20:00,75.587,75.614,75.585,75.593,457820000.0
2008-01-04 22:25:00,75.595,75.663,75.595,75.661,153750000.0
2008-01-04 22:30:00,75.675,75.681,75.64,75.64,336240000.0
2008-01-04 22:35:00,75.631,75.687,75.629,75.68,380150000.0
2008-01-04 22:40:00,75.652,75.687,75.642,75.673,300750000.0
2008-01-04 22:45:00,75.697,75.697,75.609,75.625,217770000.0
2008-01-04 22:50:00,75.615,75.67,75.607,75.649,318830000.0
2008-01-04 22:55:00,75.639,75.646,75.584,75.596,202980000.0
2008-01-04 23:00:00,75.591,75.643,75.582,75.602,244480000.0
2008-01-04 23:05:00,75.611,75.655,75.602,75.65,456060000.0
2008-01-04 23:10:00,75.627,75.672,75.619,75.626,100820000.0
2008-01-04 23:15:00,75.66,75.677,75.604,75.67,272310000.0
2008-01-04 23:20:00,75.673,75.693,75.656,75.66,253650000.0
2008-01-04 23:25:00,75.645,75.653,75.601,75.616,127840000.0
2008-01-04 23:30:00,75.643,75.666,75.612,75.658,308030000.0
2008-01-04 23:35:00,75.668,75.704,75.667,75.704,352060000.0
2008-01-04 23:40:00,75.698,75.71,75.685,75.701,307970000.0
2008-01-04 23:45:00,75.725,75.742,75.713,75.742,460290000.0
2008-01-04 23:50:00,75.737,75.763,75.713,75.731,429720000.0
2008-01-04 23:55:00,75.717,75.733,75.663,75.687,374580000.0
2008-01-07 02:00:00,75.699,75.699,75.647,75.661,395000000.0
2008-01-07 02:05:00,75.667,75.718,75.658,75.695,500900000.0
2008-01-07 02:10:00,75.698,75.726,75.675,75.678,534170000.0
2008-01-07 02:15:00,75.726,75.73,75.692,75.708,454380000.0
2008-01-07 02:20:00,75.719,75.758,75.634,75.655,296320000.0
2008-01-07 02:25:00,75.655,75.697,75.651,75.672,360090000.0
2008-01-07 02:30:00,75.702,75.728,75.682,75.709,395230000.0
2008-01-07 02:35:00,75.697,75.732,75.697,75.716,361760000.0
2008-01-07 02:40:00,75.718,75.725,75.686,75.718,354290000.0
2008-01-07 02:45:00,75.759,75.759,75.69,75.714,391330000.0
2008-01-07 02:50:00,75.713,75.783,75.709,75.768,392140000.0
2008-01-07 02:55:00,75.758,75.762,75.718,75.738,588610000.0
2008-01-07 03:00:00,75.771,75.771,75.69,75.69,384420000.0
2008-01-07 03:05:00,75.704,75.814,75.663,75.762,183560000.0
2008-01-07 03:10:00,75.751,75.768,75.714,75.757,436650000.0
2008-01-07 03:15:00,75.78,75.868,75.761,75.809,380440000.0
2008-01-07 03:20:00,75.815,75.877,75.809,75.87,319220000.0
2008-01-07 03:25:00,75.856,75.886,75.846,75.886,265540000.0
2008-01-07 03:30:00,75.93,75.956,75.875,75.931,348150000.0
2008-01-07 03:35:00,75.949,76.012,75.936,75.969,305890000.0
2008-01-07 03:40:00,75.967,76.002,75.931,75.957,329200000.0
2008-01-07 03:45:00,75.955,75.966,75.909,75.909,339220000.0
2008-01-07 03:50:00,75.917,75.958,75.897,75.936,321150000.0
2008-01-07 03:55:00,75.924,75.94,75.908,75.909,472940000.0
2008-01-07 04:00:00,75.941,75.945,75.912,75.932,384150000.0
2008-01-07 04:05:00,75.953,75.991,75.94,75.958,404420000.0
2008-01-07 04:10:00,75.936,75.969,75.928,75.946,458830000.0
2008-01-07 04:15:00,75.978,75.979,75.927,75.94,418860000.0
2008-01-07 04:20:00,75.929,75.95,75.867,75.884,349820000.0
2008-01-07 04:25:00,75.872,75.909,75.872,75.895,326070000.0
2008-01-07 04:30:00,75.917,75.917,75.853,75.853,222240000.0
2008-01-07 04:35:00,75.862,75.916,75.86,75.901,285440000.0
2008-01-07 04:40:00,75.888,75.894,75.846,75.846,243130000.0
2008-01-07 04:45:00,75.873,75.88,75.847,75.854,83080000.0
2008-01-07 04:50:00,75.866,75.917,75.853,75.9,476670000.0
2008-01-07 04:55:00,75.895,75.927,75.858,75.866,318690000.0
2008-01-07 05:00:00,75.904,75.934,75.882,75.909,206370000.0
2008-01-07 05:05:00,75.91,75.936,75.891,75.896,342350000.0
2008-01-07 05:10:00,75.898,75.937,75.873,75.881,189340000.0
2008-01-07 05:15:00,75.895,75.895,75.857,75.876,295890000.0
2008-01-07 05:20:00,75.883,75.903,75.875,75.883,360870000.0
2008-01-07 05:25:00,75.868,75.908,75.867,75.886,329580000.0
2008-01-07 05:30:00,75.915,75.927,75.89,75.922,233750000.0
2008-01-07 05:35:00,75.936,75.936,75.888,75.888,451030000.0
2008-01-07 05:40:00,75.87,75.904,75.834,75.862,412250000.0
2008-01-07 05:45:00,75.879,75.893,75.836,75.888,403630000.0
2008-01-07 05:50:00,75.872,75.899,75.863,75.882,473630000.0
2008-01-07 05:55:00,75.884,75.906,75.877,75.892,408330000.0
2008-01-07 06:00:00,75.921,75.921,75.858,75.864,434180000.0
2008-01-07 06:05:00,75.876,75.891,75.848,75.855,606660000.0
2008-01-07 06:10:00,75.84,75.874,75.829,75.852,296880000.0
2008-01-07 06:15:00,75.896,75.896,75.827,75.832,406790000.0
2008-01-07 06:20:00,75.842,75.881,75.822,75.863,333260000.0
2008-01-07 06:25:00,75.868,75.879,75.841,75.847,385670000.0
2008-01-07 06:30:00,75.86,75.889,75.851,75.859,494250000.0
2008-01-07 06:35:00,75.85,75.885,75.843,75.848,469050000.0
2008-01-07 06:40:00,75.849,75.871,75.823,75.857,518320000.0
2008-01-07 06:45:00,75.86,75.87,75.838,75.845,274660000.0
2008-01-07 06:50:00,75.854,75.889,75.842,75.872,605870000.0
2008-01-07 06:55:00,75.884,75.901,75.863,75.875,516310000.0
2008-01-07 07:00:00,75.904,75.912,75.866,75.887,382700000.0
2008-01-07 07:05:00,75.868,75.916,75.86,75.915,355840000.0
2008-01-07 07:10:00,75.88,75.927,75.879,75.924,535630000.0
2008-01-07 07:15:00,75.912,75.983,75.886,75.946,377620000.0
2008-01-07 07:20:00,75.95,75.969,75.915,75.96,288840000.0
2008-01-07 07:25:00,75.977,75.977,75.922,75.948,416760000.0
2008-01-07 07:30:00,75.969,75.983,75.944,75.953,488490000.0
2008-01-07 07:35:00,75.957,75.984,75.933,75.945,430430000.0
2008-01-07 07:40:00,75.925,75.979,75.925,75.962,463690000.0
2008-01-07 07:45:00,75.974,75.98,75.948,75.972,395550000.0
2008-01-07 07:50:00,75.957,75.979,75.936,75.952,381290000.0
2008-01-07 07:55:00,75.934,75.957,75.918,75.936,447210000.0
2008-01-07 08:00:00,75.93,75.955,75.905,75.932,528630000.0
2008-01-07 08:05:00,75.887,75.933,75.881,75.928,515070000.0
2008-01-07 08:10:00,75.897,75.94,75.894,75.938,544750000.0
2008-01-07 08:15:00,75.942,75.949,75.901,75.916,590010000.0
2008-01-07 08:20:00,75.898,75.939,75.896,75.925,452950000.0
2008-01-07 08:25:00,75.901,75.939,75.897,75.935,425020000.0
2008-01-07 08:30:00,75.93,75.93,75.89,75.914,388720000.0
2008-01-07 08:35:00,75.896,75.919,75.876,75.878,545810000.0
2008-01-07 08:40:00,75.873,75.915,75.863,75.89,475330000.0
2008-01-07 08:45:00,75.917,75.958,75.894,75.933,517760000.0
2008-01-07 08:50:00,75.924,75.953,75.905,75.937,432170000.0
2008-01-07 08:55:00,75.926,75.934,75.894,75.928,267950000.0
2008-01-07 09:00:00,75.945,75.953,75.896,75.924,413050000.0
2008-01-07 09:05:00,75.897,75.93,75.866,75.881,342140000.0
2008-01-07 09:10:00,75.87,75.922,75.862,75.881,327900000.0
2008-01-07 09:15:00,75.909,75.953,75.887,75.945,471880000.0
2008-01-07 09:20:00,75.965,76.051,75.952,76.026,333600000.0
2008-01-07 09:25:00,76.02,76.035,75.984,76.006,462430000.0
2008-01-07 09:30:00,76.017,76.043,75.987,76.003,529340000.0
2008-01-07 09:35:00,76.003,76.053,76.001,76.021,303450000.0
2008-01-07 09:40:00,76.024,76.109,76.02,76.1,257280000.0
2008-01-07 09:45:00,76.116,76.167,76.068,76.158,510700000.0
2008-01-07 09:50:00,76.132,76.149,76.054,76.1,238250000.0
2008-01-07 09:55:00,76.118,76.17,76.092,76.142,337420000.0
2008-01-07 10:00:00,76.166,76.168,76.109,76.123,517720000.0
2008-01-07 10:05:00,76.128,76.167,76.116,76.144,540890000.0
2008-01-07 10:10:00,76.16,76.22,76.137,76.197,514610000.0
2008-01-07 10:15:00,76.219,76.237,76.178,76.178,474660000.0
2008-01-07 10:20:00,76.18,76.201,76.115,76.118,270940000.0
2008-01-07 10:25:00,76.12,76.174,76.118,76.161,418490000.0
2008-01-07 10:30:00,76.177,76.2,76.134,76.15,351950000.0
2008-01-07 10:35:00,76.159,76.159,76.119,76.137,433560000.0
2008-01-07 10:40:00,76.131,76.15,76.115,76.118,569380000.0
2008-01-07 10:45:00,76.144,76.17,76.12,76.146,385150000.0
2008-01-07 10:50:00,76.16,76.177,76.101,76.112,569580000.0
2008-01-07 10:55:00,76.123,76.13,76.046,76.046,435900000.0
2008-01-07 11:00:00,76.063,76.086,76.051,76.069,542580000.0
2008-01-07 11:05:00,76.065,76.152,76.05,76.11,359580000.0
2008-01-07 11:10:00,76.111,76.13,76.061,76.119,302280000.0
2008-01-07 11:15:00,76.137,76.141,76.112,76.115,395750000.0
2008-01-07 11:20:00,76.1,76.13,76.085,76.107,345970000.0
2008-01-07 11:25:00,76.088,76.128,76.087,76.123,337750000.0
2008-01-07 11:30:00,76.139,76.139,76.082,76.106,460800000.0
2008-01-07 11:35:00,76.118,76.168,76.114,76.156,328010000.0
2008-01-07 11:40:00,76.143,76.159,76.085,76.09,543430000.0
2008-01-07 11:45:00,76.124,76.145,76.08,76.115,461380000.0
2008-01-07 11:50:00,76.108,76.133,76.092,76.104,273990000.0
2008-01-07 11:55:00,76.088,76.132,76.077,76.097,312800000.0
2008-01-07 12:00:00,76.093,76.18,76.091,76.16,490370000.0
2008-01-07 12:05:00,76.158,76.199,76.119,76.179,208730000.0
2008-01-07 12:10:00,76.164,76.26,76.16,76.26,341150000.0
2008-01-07 12:15:00,76.322,76.371,76.311,76.311,463180000.0
2008-01-07 12:20:00,76.309,76.32,76.238,76.282,272510000.0
2008-01-07 12:25:00,76.274,76.299,76.224,76.235,292520000.0
2008-01-07 12:30:00,76.253,76.272,76.223,76.242,441940000.0
2008-01-07 12:35:00,76.244,76.294,76.228,76.259,314500000.0
2008-01-07 12:40:00,76.244,76.303,76.236,76.275,456010000.0
2008-01-07 12:45:00,76.302,76.302,76.224,76.257,430410000.0
2008-01-07 12:50:00,76.232,76.256,76.141,76.24,379020000.0
2008-01-07 12:55:00,76.241,76.271,76.221,76.258,442840000.0
2008-01-07 13:00:00,76.279,76.295,76.178,76.193,451970000.0
2008-01-07 13:05:00,76.164,76.214,76.163,76.186,356220000.0
2008-01-07 13:10:00,76.194,76.232,76.178,76.197,297980000.0
2008-01-07 13:15:00,76.205,76.215,76.181,76.211,343240000.0
2008-01-07 13:20:00,76.183,76.217,76.155,76.202,239780000.0
2008-01-07 13:25:00,76.165,76.186,76.118,76.176,252620000.0
2008-01-07 13:30:00,76.167,76.184,76.124,76.131,192520000.0
2008-01-07 13:35:00,76.128,76.157,76.1,76.1,371110000.0
2008-01-07 13:40:00,76.105,76.139,76.068,76.126,331670000.0
2008-01-07 13:45:00,76.132,76.154,76.096,76.154,315810000.0
2008-01-07 13:50:00,76.145,76.191,76.139,76.158,607220000.0
2008-01-07 13:55:00,76.159,76.186,76.147,76.179,512810000.0
2008-01-07 14:00:00,76.194,76.23,76.174,76.221,527290000.0
2008-01-07 14:05:00,76.211,76.273,76.209,76.24,449120000.0
2008-01-07 14:10:00,76.214,76.239,76.192,76.2,289080000.0
2008-01-07 14:15:00,76.242,76.257,76.205,76.251,251340000.0
2008-01-07 14:20:00,76.207,76.229,76.171,76.198,455020000.0
2008-01-07 14:25:00,76.193,76.201,76.092,76.133,521950000.0
2008-01-07 14:30:00,76.148,76.148,76.081,76.089,556290000.0
2008-01-07 14:35:00,76.085,76.131,76.028,76.057,482810000.0
2008-01-07 14:40:00,76.076,76.083,75.988,76.024,275130000.0
2008-01-07 14:45:00,76.036,76.083,76.015,76.06,375060000.0
2008-01-07 14:50:00,76.047,76.1,76.047,76.07,388610000.0
2008-01-07 14:55:00,76.044,76.085,76.032,76.052,374080000.0
2008-01-07 15:00:00,76.08,76.119,76.052,76.098,348910000.0
2008-01-07 15:05:00,76.093,76.1,76.055,76.074,415640000.0
2008-01-07 15:10:00,76.065,76.084,76.04,76.049,382770000.0
2008-01-07 15:15:00,76.032,76.067,75.981,76.003,598720000.0
2008-01-07 15:20:00,75.99,76.008,75.908,75.929,396680000.0
2008-01-07 15:25:00,75.938,75.993,75.906,75.968,187140000.0
2008-01-07 15:30:00,75.964,76.011,75.946,75.98,447090000.0
2008-01-07 15:35:00,75.997,76.043,75.976,76.015,399900000.0
2008-01-07 15:40:00,76.007,76.042,75.993,75.997,325810000.0
2008-01-07 15:45:00,76.02,76.06,75.987,76.017,377400000.0
2008-01-07 15:50:00,76.027,76.04,75.981,76.012,338110000.0
2008-01-07 15:55:00,75.971,75.983,75.916,75.937,329400000.0
2008-01-07 16:00:00,75.936,75.949,75.888,75.926,329560000.0
2008-01-07 16:05:00,75.926,75.931,75.885,75.915,403360000.0
2008-01-07 16:10:00,75.907,76.021,75.897,76.013,325150000.0
2008-01-07 16:15:00,76.027,76.027,75.954,75.992,477710000.0
2008-01-07 16:20:00,75.985,76.014,75.968,75.981,407030000.0
2008-01-07 16:25:00,75.975,76.018,75.964,75.966,431200000.0
2008-01-07 16:30:00,75.953,76.073,75.953,76.046,456540000.0
2008-01-07 16:35:00,76.045,76.045,75.955,75.99,442400000.0
2008-01-07 16:40:00,76.003,76.03,75.986,76.001,353760000.0
2008-01-07 16:45:00,75.997,76.054,75.997,76.043,328420000.0
2008-01-07 16:50:00,76.032,76.05,75.984,75.999,234650000.0
2008-01-07 16:55:00,75.988,76.018,75.961,75.967,306980000.0
2008-01-07 17:00:00,75.976,76.015,75.905,75.951,266320000.0
2008-01-07 17:05:00,75.934,76.005,75.93,75.965,169650000.0
2008-01-07 17:10:00,75.957,75.976,75.92,75.933,438480000.0
2008-01-07 17:15:00,75.918,75.943,75.785,75.821,315790000.0
2008-01-07 17:20:00,75.784,75.814,75.715,75.742,216760000.0
2008-01-07 17:25:00,75.747,75.756,75.652,75.668,340980000.0
2008-01-07 17:30:00,75.664,75.706,75.61,75.646,421390000.0
2008-01-07 17:35:00,75.641,75.737,75.609,75.725,328680000.0
2008-01-07 17:40:00,75.723,75.803,75.696,75.765,400020000.0
2008-01-07 17:45:00,75.791,75.791,75.698,75.749,365240000.0
2008-01-07 17:50:00,75.747,75.812,75.705,75.714,377970000.0
2008-01-07 17:55:00,75.731,75.74,75.638,75.647,521070000.0
2008-01-07 18:00:00,75.663,75.743,75.663,75.688,407990000.0
2008-01-07 18:05:00,75.706,75.802,75.7,75.782,390970000.0
2008-01-07 18:10:00,75.819,75.852,75.786,75.832,469800000.0
2008-01-07 18:15:00,75.853,75.911,75.827,75.86,403530000.0
2008-01-07 18:20:00,75.884,75.894,75.809,75.856,440000000.0
2008-01-07 18:25:00,75.853,75.948,75.835,75.933,603810000.0
2008-01-07 18:30:00,75.91,75.981,75.898,75.92,419860000.0
2008-01-07 18:35:00,75.94,75.949,75.905,75.933,439890000.0
2008-01-07 18:40:00,75.92,75.975,75.896,75.969,347390000.0
2008-01-07 18:45:00,75.983,76.001,75.909,75.909,461840000.0
2008-01-07 18:50:00,75.926,75.969,75.893,75.901,440750000.0
2008-01-07 18:55:00,75.913,75.923,75.869,75.87,426260000.0
2008-01-07 19:00:00,75.873,75.924,75.85,75.888,548680000.0
2008-01-07 19:05:00,75.878,75.892,75.832,75.833,461920000.0
2008-01-07 19:10:00,75.838,75.867,75.787,75.844,559580000.0
2008-01-07 19:15:00,75.874,75.874,75.752,75.819,503690000.0
2008-01-07 19:20:00,75.835,75.89,75.806,75.847,513870000.0
2008-01-07 19:25:00,75.861,75.937,75.853,75.884,346430000.0
2008-01-07 19:30:00,75.906,75.909,75.855,75.886,530790000.0
2008-01-07 19:35:00,75.902,75.939,75.885,75.913,357940000.0
2008-01-07 19:40:00,75.919,75.928,75.862,75.891,343580000.0
2008-01-07 19:45:00,75.9,75.93,75.867,75.93,403280000.0
2008-01-07 19:50:00,75.924,75.996,75.913,75.958,479190000.0
2008-01-07 19:55:00,75.955,75.975,75.93,75.964,447310000.0
2008-01-07 20:00:00,75.928,75.969,75.919,75.962,462030000.0
2008-01-07 20:05:00,75.939,75.985,75.929,75.959,427880000.0
2008-01-07 20:10:00,75.983,76.014,75.941,75.961,324960000.0
2008-01-07 20:15:00,75.963,75.996,75.919,75.981,59170000.0
2008-01-07 20:20:00,75.968,76.02,75.957,75.99,62870000.0
2008-01-07 20:25:00,75.979,75.984,75.933,75.961,38170000.0
2008-01-07 20:30:00,75.946,75.946,75.898,75.934,69110000.0
2008-01-07 20:35:00,75.948,75.966,75.923,75.963,52570000.0
2008-01-07 20:40:00,75.944,75.952,75.864,75.895,54970000.0
2008-01-07 20:45:00,75.92,75.942,75.869,75.94,56080000.0
2008-01-07 20:50:00,75.938,75.968,75.914,75.957,84670000.0
2008-01-07 20:55:00,75.95,76.0,75.942,75.986,82570000.0
2008-01-07 21:00:00,75.992,76.012,75.918,75.935,63590000.0
2008-01-07 21:05:00,75.924,75.942,75.871,75.896,49190000.0
2008-01-07 21:10:00,75.878,75.908,75.858,75.878,65180000.0
2008-01-07 21:15:00,75.895,75.94,75.869,75.921,73270000.0
2008-01-07 21:20:00,75.914,75.957,75.901,75.946,77460000.0
2008-01-07 21:25:00,75.929,75.961,75.863,75.909,79650000.0
2008-01-07 21:30:00,75.923,75.958,75.896,75.93,72770000.0
2008-01-07 21:35:00,75.936,75.98,75.911,75.948,51190000.0
2008-01-07 21:40:00,75.97,75.997,75.931,75.941,51550000.0
2008-01-07 21:45:00,75.949,75.949,75.866,75.881,70020000.0
2008-01-07 21:50:00,75.886,75.915,75.852,75.889,71380000.0
2008-01-07 21:55:00,75.851,75.931,75.845,75.92,60340000.0
2008-01-07 22:00:00,75.927,75.946,75.894,75.902,48730000.0
2008-01-07 22:05:00,75.922,75.93,75.871,75.924,373750000.0
2008-01-07 22:10:00,75.886,75.948,75.882,75.898,488730000.0
2008-01-07 22:15:00,75.92,75.921,75.866,75.879,524410000.0
2008-01-07 22:20:00,75.895,75.914,75.879,75.889,499260000.0
2008-01-07 22:25:00,75.876,75.918,75.87,75.879,319710000.0
2008-01-07 22:30:00,75.913,75.913,75.841,75.845,335150000.0
2008-01-07 22:35:00,75.846,75.855,75.803,75.832,406770000.0
2008-01-07 22:40:00,75.838,75.861,75.822,75.844,349620000.0
2008-01-07 22:45:00,75.869,75.914,75.844,75.912,340080000.0
2008-01-07 22:50:00,75.924,75.942,75.896,75.913,455880000.0
2008-01-07 22:55:00,75.9,75.932,75.892,75.918,354960000.0
2008-01-07 23:00:00,75.947,75.949,75.912,75.937,543740000.0
2008-01-07 23:05:00,75.928,76.013,75.928,76.008,473650000.0
2008-01-07 23:10:00,76.019,76.048,76.009,76.028,182190000.0
2008-01-07 23:15:00,76.049,76.049,76.009,76.009,403020000.0
2008-01-07 23:20:00,76.017,76.042,76.008,76.016,440630000.0
2008-01-07 23:25:00,75.995,76.036,75.989,75.993,320230000.0
2008-01-07 23:30:00,76.024,76.024,75.96,75.975,508250000.0
2008-01-07 23:35:00,75.981,76.019,75.972,76.007,423370000.0
2008-01-07 23:40:00,75.976,75.991,75.965,75.978,440910000.0
2008-01-07 23:45:00,76.003,76.017,75.964,75.989,559960000.0
2008-01-07 23:50:00,76.005,76.064,76.0,76.008,572140000.0
2008-01-07 23:55:00,75.999,76.04,75.998,76.014,447670000.0
2008-01-08 00:00:00,76.041,76.052,76.016,76.029,509690000.0
2008-01-08 00:05:00,76.033,76.058,76.001,76.039,511790000.0
2008-01-08 00:10:00,76.026,76.071,75.986,75.986,452110000.0
2008-01-08 00:15:00,76.015,76.04,75.976,75.987,302000000.0
2008-01-08 00:20:00,75.971,75.987,75.918,75.962,654450000.0
2008-01-08 00:25:00,75.958,75.958,75.938,75.944,324240000.0
2008-01-08 00:30:00,75.972,75.997,75.954,75.988,224070000.0
2008-01-08 00:35:00,75.954,76.016,75.954,76.011,509530000.0
2008-01-08 00:40:00,75.988,76.026,75.972,75.984,472280000.0
2008-01-08 00:45:00,76.002,76.042,75.998,76.024,405550000.0
2008-01-08 00:50:00,76.007,76.033,75.991,76.013,439860000.0
2008-01-08 00:55:00,76.008,76.073,76.002,76.052,402070000.0
2008-01-08 01:00:00,76.072,76.085,76.068,76.078,214940000.0
2008-01-08 01:05:00,76.083,76.083,76.053,76.069,211440000.0
2008-01-08 01:10:00,76.036,76.067,76.034,76.049,434060000.0
2008-01-08 01:15:00,76.086,76.088,76.048,76.08,522080000.0
2008-01-08 01:20:00,76.054,76.097,76.041,76.057,523790000.0
2008-01-08 01:25:00,76.072,76.078,76.067,76.07,114970000.0
2008-01-08 01:30:00,76.081,76.116,76.072,76.086,429970000.0
2008-01-08 01:35:00,76.099,76.14,76.077,76.135,440460000.0
2008-01-08 01:40:00,76.084,76.114,76.058,76.07,435710000.0
2008-01-08 01:45:00,76.108,76.108,76.066,76.089,522840000.0
2008-01-08 01:50:00,76.075,76.138,76.075,76.13,510190000.0
2008-01-08 01:55:00,76.097,76.117,76.091,76.101,266970000.0
2008-01-08 02:00:00,76.11,76.11,76.0,76.004,479060000.0
2008-01-08 02:05:00,76.019,76.05,75.925,75.943,443560000.0
2008-01-08 02:10:00,75.959,76.007,75.953,76.001,401320000.0
2008-01-08 02:15:00,76.021,76.021,75.949,75.984,587820000.0
2008-01-08 02:20:00,75.975,76.005,75.965,75.983,303520000.0
2008-01-08 02:25:00,75.971,76.01,75.97,75.987,491870000.0
2008-01-08 02:30:00,76.009,76.009,75.962,75.978,336340000.0
2008-01-08 02:35:00,75.985,76.037,75.979,76.037,552060000.0
2008-01-08 02:40:00,76.032,76.034,75.979,76.029,378670000.0
2008-01-08 02:45:00,76.066,76.1,76.035,76.075,480720000.0
2008-01-08 02:50:00,76.075,76.124,76.074,76.08,485170000.0
2008-01-08 02:55:00,76.069,76.117,76.069,76.081,578810000.0
2008-01-08 03:00:00,76.102,76.102,76.065,76.082,245460000.0
2008-01-08 03:05:00,76.099,76.149,76.097,76.134,303680000.0
2008-01-08 03:10:00,76.105,76.155,76.098,76.145,437190000.0
2008-01-08 03:15:00,76.162,76.162,76.081,76.107,373850000.0
2008-01-08 03:20:00,76.118,76.155,76.118,76.122,338120000.0
2008-01-08 03:25:00,76.135,76.136,76.091,76.106,437530000.0
2008-01-08 03:30:00,76.129,76.129,76.075,76.083,129820000.0
2008-01-08 03:35:00,76.098,76.137,76.084,76.125,234080000.0
2008-01-08 03:40:00,76.102,76.141,76.101,76.13,104550000.0
2008-01-08 03:45:00,76.143,76.148,76.11,76.118,446780000.0
2008-01-08 03:50:00,76.105,76.158,76.097,76.149,528500000.0
2008-01-08 03:55:00,76.117,76.211,76.117,76.199,433400000.0
2008-01-08 04:00:00,76.219,76.219,76.153,76.176,502850000.0
2008-01-08 04:05:00,76.187,76.201,76.152,76.158,559390000.0
2008-01-08 04:10:00,76.148,76.178,76.137,76.164,455690000.0
2008-01-08 04:15:00,76.156,76.158,76.118,76.154,235120000.0
2008-01-08 04:20:00,76.137,76.174,76.111,76.133,655630000.0
2008-01-08 04:25:00,76.106,76.227,76.106,76.183,327850000.0
2008-01-08 04:30:00,76.204,76.207,76.155,76.187,227580000.0
2008-01-08 04:35:00,76.181,76.203,76.16,76.18,301960000.0
2008-01-08 04:40:00,76.206,76.212,76.165,76.167,469570000.0
2008-01-08 04:45:00,76.224,76.238,76.174,76.225,136410000.0
2008-01-08 04:50:00,76.224,76.235,76.194,76.199,318300000.0
2008-01-08 04:55:00,76.213,76.245,76.2,76.225,468370000.0
2008-01-08 05:00:00,76.253,76.259,76.192,76.192,236730000.0
2008-01-08 05:05:00,76.204,76.225,76.177,76.197,670130000.0
2008-01-08 05:10:00,76.194,76.217,76.185,76.185,370340000.0
2008-01-08 05:15:00,76.223,76.252,76.179,76.209,537840000.0
2008-01-08 05:20:00,76.218,76.286,76.218,76.28,416720000.0
2008-01-08 05:25:00,76.233,76.267,76.212,76.257,311960000.0
2008-01-08 05:30:00,76.254,76.272,76.231,76.272,434360000.0
2008-01-08 05:35:00,76.251,76.292,76.24,76.258,411820000.0
2008-01-08 05:40:00,76.238,76.29,76.238,76.244,357290000.0
2008-01-08 05:45:00,76.284,76.284,76.232,76.24,294020000.0
2008-01-08 05:50:00,76.234,76.262,76.214,76.229,439850000.0
2008-01-08 05:55:00,76.225,76.27,76.209,76.244,594860000.0
2008-01-08 06:00:00,76.255,76.269,76.231,76.259,403860000.0
2008-01-08 06:05:00,76.259,76.259,76.188,76.214,475270000.0
2008-01-08 06:10:00,76.172,76.211,76.159,76.189,462030000.0
2008-01-08 06:15:00,76.22,76.259,76.186,76.222,533150000.0
2008-01-08 06:20:00,76.251,76.256,76.183,76.196,318730000.0
2008-01-08 06:25:00,76.226,76.242,76.193,76.223,410950000.0
2008-01-08 06:30:00,76.253,76.253,76.199,76.239,194150000.0
2008-01-08 06:35:00,76.203,76.245,76.201,76.23,498700000.0
2008-01-08 06:40:00,76.212,76.228,76.17,76.178,469800000.0
2008-01-08 06:45:00,76.212,76.212,76.156,76.195,520500000.0
2008-01-08 06:50:00,76.206,76.216,76.17,76.2,501490000.0
2008-01-08 06:55:00,76.212,76.223,76.19,76.19,149850000.0
2008-01-08 07:00:00,76.23,76.232,76.188,76.215,442840000.0
2008-01-08 07:05:00,76.229,76.234,76.202,76.226,330600000.0
2008-01-08 07:10:00,76.198,76.233,76.197,76.197,359600000.0
2008-01-08 07:15:00,76.243,76.243,76.195,76.213,332570000.0
2008-01-08 07:20:00,76.226,76.226,76.19,76.19,236720000.0
2008-01-08 07:25:00,76.199,76.245,76.199,76.22,378380000.0
2008-01-08 07:30:00,76.258,76.288,76.233,76.263,511670000.0
2008-01-08 07:35:00,76.274,76.281,76.231,76.251,354620000.0
2008-01-08 07:40:00,76.276,76.283,76.231,76.239,417070000.0
2008-01-08 07:45:00,76.257,76.271,76.222,76.271,415890000.0
2008-01-08 07:50:00,76.257,76.288,76.243,76.275,387670000.0
2008-01-08 07:55:00,76.269,76.273,76.21,76.211,246840000.0
2008-01-08 08:00:00,76.235,76.292,76.214,76.292,383980000.0
2008-01-08 08:05:00,76.276,76.299,76.25,76.258,228890000.0
2008-01-08 08:10:00,76.249,76.306,76.249,76.302,406170000.0
2008-01-08 08:15:00,76.321,76.361,76.294,76.324,345130000.0
2008-01-08 08:20:00,76.336,76.369,76.322,76.325,195820000.0
2008-01-08 08:25:00,76.34,76.363,76.319,76.339,314210000.0
2008-01-08 08:30:00,76.352,76.352,76.296,76.305,461440000.0
2008-01-08 08:35:00,76.299,76.4,76.299,76.381,194350000.0
2008-01-08 08:40:00,76.41,76.41,76.326,76.351,221400000.0
2008-01-08 08:45:00,76.373,76.373,76.278,76.308,308490000.0
2008-01-08 08:50:00,76.319,76.324,76.266,76.269,197250000.0
2008-01-08 08:55:00,76.295,76.326,76.267,76.297,308120000.0
2008-01-08 09:00:00,76.295,76.363,76.295,76.337,367020000.0
2008-01-08 09:05:00,76.306,76.331,76.289,76.291,371220000.0
2008-01-08 09:10:00,76.277,76.312,76.241,76.241,494000000.0
2008-01-08 09:15:00,76.27,76.27,76.219,76.248,390650000.0
2008-01-08 09:20:00,76.219,76.243,76.189,76.227,375480000.0
2008-01-08 09:25:00,76.239,76.246,76.208,76.246,368440000.0
2008-01-08 09:30:00,76.243,76.243,76.165,76.198,347350000.0
2008-01-08 09:35:00,76.216,76.271,76.196,76.219,394100000.0
2008-01-08 09:40:00,76.189,76.316,76.18,76.297,355630000.0
2008-01-08 09:45:00,76.304,76.33,76.275,76.311,290700000.0
2008-01-08 09:50:00,76.301,76.321,76.276,76.293,341860000.0
2008-01-08 09:55:00,76.302,76.359,76.292,76.349,388510000.0
2008-01-08 10:00:00,76.343,76.393,76.324,76.393,345320000.0
2008-01-08 10:05:00,76.365,76.4,76.329,76.344,361840000.0
2008-01-08 10:10:00,76.347,76.383,76.331,76.347,443500000.0
2008-01-08 10:15:00,76.356,76.366,76.33,76.339,199340000.0
2008-01-08 10:20:00,76.335,76.365,76.328,76.346,372730000.0
2008-01-08 10:25:00,76.353,76.381,76.336,76.381,598350000.0
2008-01-08 10:30:00,76.386,76.455,76.368,76.427,368580000.0
2008-01-08 10:35:00,76.431,76.436,76.37,76.392,388280000.0
2008-01-08 10:40:00,76.382,76.402,76.351,76.386,416480000.0
2008-01-08 10:45:00,76.387,76.464,76.384,76.44,364160000.0
2008-01-08 10:50:00,76.448,76.48,76.41,76.453,374330000.0
2008-01-08 10:55:00,76.457,76.52,76.44,76.52,372700000.0
2008-01-08 11:00:00,76.537,76.552,76.477,76.514,276790000.0
2008-01-08 11:05:00,76.496,76.538,76.477,76.499,469010000.0
2008-01-08 11:10:00,76.502,76.531,76.488,76.525,546130000.0
2008-01-08 11:15:00,76.49,76.529,76.456,76.51,510380000.0
2008-01-08 11:20:00,76.497,76.526,76.483,76.513,480540000.0
2008-01-08 11:25:00,76.506,76.519,76.417,76.461,371750000.0
2008-01-08 11:30:00,76.457,76.52,76.431,76.499,553920000.0
2008-01-08 11:35:00,76.488,76.556,76.488,76.523,311840000.0
2008-01-08 11:40:00,76.55,76.55,76.427,76.431,494400000.0
2008-01-08 11:45:00,76.456,76.504,76.443,76.479,409200000.0
2008-01-08 11:50:00,76.47,76.54,76.464,76.526,399970000.0
2008-01-08 11:55:00,76.519,76.537,76.483,76.529,472080000.0
2008-01-08 12:00:00,76.545,76.59,76.515,76.544,327170000.0
2008-01-08 12:05:00,76.555,76.68,76.548,76.634,403870000.0
2008-01-08 12:10:00,76.647,76.657,76.555,76.561,344100000.0
2008-01-08 12:15:00,76.542,76.591,76.532,76.548,294620000.0
2008-01-08 12:20:00,76.572,76.595,76.537,76.588,344050000.0
2008-01-08 12:25:00,76.557,76.579,76.507,76.514,377840000.0
2008-01-08 12:30:00,76.506,76.57,76.506,76.53,335170000.0
2008-01-08 12:35:00,76.528,76.597,76.528,76.591,366170000.0
2008-01-08 12:40:00,76.576,76.591,76.546,76.558,442300000.0
2008-01-08 12:45:00,76.571,76.571,76.502,76.502,193780000.0
2008-01-08 12:50:00,76.518,76.581,76.509,76.543,382800000.0
2008-01-08 12:55:00,76.53,76.572,76.523,76.543,614980000.0
2008-01-08 13:00:00,76.561,76.597,76.536,76.591,291030000.0
2008-01-08 13:05:00,76.562,76.613,76.552,76.579,381000000.0
2008-01-08 13:10:00,76.556,76.583,76.522,76.528,405930000.0
2008-01-08 13:15:00,76.56,76.56,76.512,76.543,352340000.0
2008-01-08 13:20:00,76.512,76.54,76.456,76.469,363250000.0
2008-01-08 13:25:00,76.462,76.517,76.462,76.503,285860000.0
2008-01-08 13:30:00,76.516,76.516,76.474,76.481,278890000.0
2008-01-08 13:35:00,76.473,76.503,76.447,76.496,446720000.0
2008-01-08 13:40:00,76.505,76.523,76.481,76.515,509260000.0
2008-01-08 13:45:00,76.523,76.544,76.48,76.533,488680000.0
2008-01-08 13:50:00,76.542,76.542,76.481,76.505,261730000.0
2008-01-08 13:55:00,76.486,76.514,76.479,76.508,260530000.0
2008-01-08 14:00:00,76.513,76.52,76.481,76.491,350230000.0
2008-01-08 14:05:00,76.484,76.524,76.484,76.507,414680000.0
2008-01-08 14:10:00,76.492,76.514,76.463,76.485,256260000.0
2008-01-08 14:15:00,76.496,76.515,76.424,76.424,482220000.0
2008-01-08 14:20:00,76.438,76.466,76.383,76.393,511980000.0
2008-01-08 14:25:00,76.429,76.463,76.394,76.441,507070000.0
2008-01-08 14:30:00,76.465,76.467,76.417,76.46,447940000.0
2008-01-08 14:35:00,76.462,76.52,76.442,76.493,150880000.0
2008-01-08 14:40:00,76.473,76.521,76.46,76.48,468050000.0
2008-01-08 14:45:00,76.514,76.514,76.432,76.468,429890000.0
2008-01-08 14:50:00,76.483,76.496,76.436,76.495,470280000.0
2008-01-08 14:55:00,76.506,76.513,76.463,76.479,305040000.0
2008-01-08 15:00:00,76.514,76.517,76.463,76.515,390070000.0
2008-01-08 15:05:00,76.474,76.577,76.474,76.577,342660000.0
2008-01-08 15:10:00,76.559,76.581,76.536,76.575,387730000.0
2008-01-08 15:15:00,76.567,76.587,76.472,76.472,440490000.0
2008-01-08 15:20:00,76.471,76.484,76.411,76.445,268670000.0
2008-01-08 15:25:00,76.41,76.466,76.386,76.457,313620000.0
2008-01-08 15:30:00,76.47,76.502,76.421,76.446,387100000.0
2008-01-08 15:35:00,76.432,76.432,76.392,76.411,321950000.0
2008-01-08 15:40:00,76.401,76.42,76.288,76.316,192310000.0
2008-01-08 15:45:00,76.327,76.363,76.285,76.293,287080000.0
2008-01-08 15:50:00,76.307,76.343,76.258,76.258,226040000.0
2008-01-08 15:55:00,76.266,76.266,76.209,76.217,365710000.0
2008-01-08 16:00:00,76.243,76.247,76.124,76.146,306530000.0
2008-01-08 16:05:00,76.14,76.183,76.137,76.156,357860000.0
2008-01-08 16:10:00,76.15,76.183,76.132,76.144,473070000.0
2008-01-08 16:15:00,76.161,76.18,76.099,76.152,428350000.0
2008-01-08 16:20:00,76.162,76.221,76.155,76.193,387030000.0
2008-01-08 16:25:00,76.204,76.267,76.195,76.245,475330000.0
2008-01-08 16:30:00,76.245,76.274,76.207,76.236,444730000.0
2008-01-08 16:35:00,76.234,76.279,76.223,76.258,301450000.0
2008-01-08 16:40:00,76.285,76.377,76.259,76.343,414910000.0
2008-01-08 16:45:00,76.361,76.361,76.282,76.302,306300000.0
2008-01-08 16:50:00,76.322,76.322,76.254,76.266,259470000.0
2008-01-08 16:55:00,76.253,76.271,76.194,76.208,476780000.0
2008-01-08 17:00:00,76.191,76.329,76.133,76.319,328910000.0
2008-01-08 17:05:00,76.315,76.421,76.315,76.393,202490000.0
2008-01-08 17:10:00,76.377,76.464,76.366,76.464,524470000.0
2008-01-08 17:15:00,76.457,76.469,76.404,76.452,297980000.0
2008-01-08 17:20:00,76.434,76.558,76.423,76.522,275100000.0
2008-01-08 17:25:00,76.502,76.502,76.442,76.455,506200000.0
2008-01-08 17:30:00,76.45,76.507,76.406,76.486,483120000.0
2008-01-08 17:35:00,76.508,76.551,76.478,76.519,330270000.0
2008-01-08 17:40:00,76.543,76.579,76.505,76.574,472290000.0
2008-01-08 17:45:00,76.588,76.611,76.528,76.546,353180000.0
2008-01-08 17:50:00,76.534,76.562,76.508,76.538,322200000.0
2008-01-08 17:55:00,76.53,76.579,76.507,76.548,407890000.0
2008-01-08 18:00:00,76.564,76.575,76.464,76.476,280600000.0
2008-01-08 18:05:00,76.485,76.485,76.379,76.425,408940000.0
2008-01-08 18:10:00,76.434,76.447,76.352,76.357,537520000.0
2008-01-08 18:15:00,76.345,76.377,76.287,76.309,419380000.0
2008-01-08 18:20:00,76.335,76.35,76.301,76.336,582650000.0
2008-01-08 18:25:00,76.329,76.379,76.304,76.304,362990000.0
2008-01-08 18:30:00,76.306,76.335,76.247,76.25,343380000.0
2008-01-08 18:35:00,76.245,76.321,76.244,76.297,416990000.0
2008-01-08 18:40:00,76.311,76.311,76.255,76.255,273650000.0
2008-01-08 18:45:00,76.272,76.272,76.198,76.208,404680000.0
2008-01-08 18:50:00,76.22,76.277,76.196,76.23,549030000.0
2008-01-08 18:55:00,76.238,76.293,76.203,76.261,404010000.0
2008-01-08 19:00:00,76.277,76.29,76.2,76.209,594290000.0
2008-01-08 19:05:00,76.212,76.291,76.183,76.259,368240000.0
2008-01-08 19:10:00,76.269,76.321,76.246,76.283,516850000.0
2008-01-08 19:15:00,76.304,76.319,76.282,76.292,321380000.0
2008-01-08 19:20:00,76.313,76.342,76.283,76.312,55210000.0
2008-01-08 19:25:00,76.291,76.342,76.291,76.331,62840000.0
2008-01-08 19:30:00,76.339,76.349,76.263,76.263,178510000.0
2008-01-08 19:35:00,76.272,76.302,76.264,76.272,59630000.0
2008-01-08 19:40:00,76.288,76.288,76.247,76.268,134590000.0
2008-01-08 19:45:00,76.283,76.349,76.25,76.349,78300000.0
2008-01-08 19:50:00,76.345,76.412,76.345,76.36,185570000.0
2008-01-08 19:55:00,76.368,76.372,76.323,76.351,182170000.0
2008-01-08 20:00:00,76.355,76.355,76.303,76.303,74300000.0
2008-01-08 20:05:00,76.337,76.432,76.321,76.38,230020000.0
2008-01-08 20:10:00,76.38,76.443,76.38,76.404,468790000.0
2008-01-08 20:15:00,76.394,76.433,76.341,76.349,419900000.0
2008-01-08 20:20:00,76.334,76.404,76.313,76.389,456320000.0
2008-01-08 20:25:00,76.356,76.476,76.352,76.459,459130000.0
2008-01-08 20:30:00,76.476,76.482,76.386,76.391,446210000.0
2008-01-08 20:35:00,76.406,76.413,76.356,76.369,255750000.0
2008-01-08 20:40:00,76.381,76.416,76.367,76.393,287570000.0
2008-01-08 20:45:00,76.418,76.443,76.384,76.411,404470000.0
2008-01-08 20:50:00,76.429,76.457,76.412,76.452,328510000.0
2008-01-08 20:55:00,76.43,76.473,76.399,76.471,345910000.0
2008-01-08 21:00:00,76.479,76.479,76.432,76.44,504370000.0
2008-01-08 21:05:00,76.432,76.537,76.424,76.536,439740000.0
2008-01-08 21:10:00,76.529,76.6,76.524,76.538,308500000.0
2008-01-08 21:15:00,76.562,76.562,76.497,76.53,270580000.0
2008-01-08 21:20:00,76.52,76.563,76.511,76.544,256060000.0
2008-01-08 21:25:00,76.552,76.555,76.506,76.517,439250000.0
2008-01-08 21:30:00,76.54,76.54,76.486,76.506,475420000.0
2008-01-08 21:35:00,76.491,76.524,76.452,76.483,334090000.0
2008-01-08 21:40:00,76.442,76.487,76.422,76.424,431510000.0
2008-01-08 21:45:00,76.453,76.453,76.354,76.389,403530000.0
2008-01-08 21:50:00,76.408,76.408,76.336,76.361,615490000.0
2008-01-08 21:55:00,76.361,76.409,76.335,76.335,232420000.0
2008-01-08 22:00:00,76.34,76.385,76.33,76.331,419150000.0
2008-01-08 22:05:00,76.318,76.364,76.318,76.341,369650000.0
2008-01-08 22:10:00,76.334,76.334,76.26,76.277,297860000.0
2008-01-08 22:15:00,76.311,76.311,76.221,76.221,427940000.0
2008-01-08 22:20:00,76.205,76.239,76.103,76.103,522290000.0
2008-01-08 22:25:00,76.069,76.086,75.991,76.057,307990000.0
2008-01-08 22:30:00,76.092,76.154,76.049,76.137,376560000.0
2008-01-08 22:35:00,76.129,76.152,76.062,76.097,306260000.0
2008-01-08 22:40:00,76.085,76.151,76.064,76.075,317370000.0
2008-01-08 22:45:00,76.07,76.115,75.982,75.991,376770000.0
2008-01-08 22:50:00,75.979,76.067,75.972,76.037,347310000.0
2008-01-08 22:55:00,76.026,76.026,75.967,76.006,140650000.0
2008-01-08 23:00:00,76.005,76.04,75.989,76.006,310540000.0
2008-01-08 23:05:00,75.995,76.013,75.95,75.963,466900000.0
2008-01-08 23:10:00,75.943,75.974,75.895,75.9,196840000.0
2008-01-08 23:15:00,75.892,75.925,75.891,75.911,238730000.0
2008-01-08 23:20:00,75.926,75.962,75.912,75.928,317450000.0
2008-01-08 23:25:00,75.916,75.943,75.891,75.896,229690000.0
2008-01-08 23:30:00,75.917,75.917,75.879,75.881,279550000.0
2008-01-08 23:35:00,75.887,75.917,75.881,75.895,238720000.0
2008-01-08 23:40:00,75.896,75.915,75.882,75.9,362010000.0
2008-01-08 23:45:00,75.926,75.926,75.898,75.898,491470000.0
2008-01-08 23:50:00,75.908,76.012,75.908,75.964,407410000.0
2008-01-08 23:55:00,75.948,75.975,75.939,75.949,311440000.0
2008-01-09 00:00:00,75.966,75.983,75.945,75.969,261670000.0
2008-01-09 00:05:00,75.975,75.978,75.922,75.942,246130000.0
2008-01-09 00:10:00,75.93,75.949,75.88,75.906,124280000.0
2008-01-09 00:15:00,75.892,75.919,75.872,75.899,150540000.0
2008-01-09 00:20:00,75.907,75.952,75.9,75.938,205790000.0
2008-01-09 00:25:00,75.947,75.947,75.915,75.927,229380000.0
2008-01-09 00:30:00,75.96,75.967,75.93,75.932,131130000.0
2008-01-09 00:35:00,75.937,75.977,75.929,75.971,77380000.0
2008-01-09 00:40:00,75.956,75.972,75.931,75.941,93650000.0
2008-01-09 00:45:00,75.948,75.956,75.92,75.92,250100000.0
2008-01-09 00:50:00,75.922,75.976,75.92,75.969,191460000.0
2008-01-09 00:55:00,75.96,75.96,75.932,75.938,91470000.0
2008-01-09 01:00:00,75.964,75.992,75.951,75.963,275420000.0
2008-01-09 01:05:00,75.996,76.007,75.99,76.0,107490000.0
2008-01-09 01:10:00,75.978,76.01,75.971,76.006,146890000.0
2008-01-09 01:15:00,76.027,76.027,76.001,76.003,139610000.0
2008-01-09 01:20:00,75.979,76.01,75.959,75.965,194630000.0
2008-01-09 01:25:00,75.949,76.006,75.949,75.992,344220000.0
2008-01-09 01:30:00,76.004,76.005,75.96,75.962,358230000.0
2008-01-09 01:35:00,75.946,75.964,75.922,75.922,240380000.0
2008-01-09 01:40:00,75.926,75.956,75.921,75.94,355680000.0
2008-01-09 01:45:00,75.972,76.006,75.945,75.971,549090000.0
2008-01-09 01:50:00,75.962,76.038,75.959,75.983,441920000.0
2008-01-09 01:55:00,76.005,76.018,75.992,76.001,148080000.0
2008-01-09 02:00:00,76.015,76.022,75.957,75.965,507680000.0
2008-01-09 02:05:00,75.96,75.982,75.899,75.913,436660000.0
2008-01-09 02:10:00,75.91,75.933,75.901,75.908,565660000.0
2008-01-09 02:15:00,75.94,75.94,75.9,75.915,623650000.0
2008-01-09 02:20:00,75.921,75.982,75.909,75.955,314000000.0
2008-01-09 02:25:00,75.963,75.996,75.963,75.975,389540000.0
2008-01-09 02:30:00,76.01,76.026,75.97,75.977,355900000.0
2008-01-09 02:35:00,75.985,76.008,75.972,75.98,652000000.0
2008-01-09 02:40:00,75.987,76.02,75.976,75.978,379460000.0
2008-01-09 02:45:00,76.025,76.028,75.988,76.027,600740000.0
2008-01-09 02:50:00,76.038,76.084,76.032,76.066,471630000.0
2008-01-09 02:55:00,76.059,76.089,76.055,76.07,423700000.0
2008-01-09 03:00:00,76.082,76.083,76.052,76.063,153500000.0
2008-01-09 03:05:00,76.053,76.072,76.041,76.065,224680000.0
2008-01-09 03:10:00,76.034,76.057,76.018,76.025,327250000.0
2008-01-09 03:15:00,76.042,76.072,76.027,76.047,351850000.0
2008-01-09 03:20:00,76.053,76.078,76.027,76.035,295570000.0
2008-01-09 03:25:00,76.041,76.059,76.024,76.058,418790000.0
2008-01-09 03:30:00,76.074,76.089,76.017,76.028,123800000.0
2008-01-09 03:35:00,76.039,76.056,76.003,76.009,450570000.0
2008-01-09 03:40:00,76.015,76.048,76.012,76.025,249350000.0
2008-01-09 03:45:00,76.063,76.072,76.018,76.027,452410000.0
2008-01-09 03:50:00,76.035,76.101,76.027,76.074,568520000.0
2008-01-09 03:55:00,76.058,76.098,76.058,76.081,326120000.0
2008-01-09 04:00:00,76.098,76.118,76.055,76.097,514660000.0
2008-01-09 04:05:00,76.09,76.107,76.074,76.094,386860000.0
2008-01-09 04:10:00,76.08,76.111,76.074,76.108,435590000.0
2008-01-09 04:15:00,76.119,76.138,76.088,76.093,253960000.0
2008-01-09 04:20:00,76.09,76.115,76.069,76.09,520350000.0
2008-01-09 04:25:00,76.067,76.103,76.062,76.082,295130000.0
2008-01-09 04:30:00,76.095,76.095,76.028,76.067,238480000.0
2008-01-09 04:35:00,76.058,76.088,76.057,76.07,311320000.0
2008-01-09 04:40:00,76.051,76.092,76.051,76.085,311210000.0
2008-01-09 04:45:00,76.097,76.097,76.041,76.057,113050000.0
2008-01-09 04:50:00,76.076,76.081,76.037,76.075,265110000.0
2008-01-09 04:55:00,76.066,76.104,76.056,76.057,469650000.0
2008-01-09 05:00:00,76.087,76.092,76.049,76.055,179800000.0
2008-01-09 05:05:00,76.086,76.103,76.065,76.073,680170000.0
2008-01-09 05:10:00,76.071,76.086,76.059,76.061,360120000.0
2008-01-09 05:15:00,76.096,76.096,76.035,76.043,531350000.0
2008-01-09 05:20:00,76.04,76.111,76.036,76.075,540400000.0
2008-01-09 05:25:00,76.064,76.105,76.06,76.08,335900000.0
2008-01-09 05:30:00,76.089,76.089,76.047,76.074,445540000.0
2008-01-09 05:35:00,76.055,76.097,76.055,76.088,230210000.0
2008-01-09 05:40:00,76.07,76.108,76.069,76.101,363020000.0
2008-01-09 05:45:00,76.114,76.114,76.06,76.067,284160000.0
2008-01-09 05:50:00,76.061,76.093,76.06,76.071,422190000.0
2008-01-09 05:55:00,76.08,76.114,76.071,76.103,568640000.0
2008-01-09 06:00:00,76.112,76.116,76.078,76.116,328300000.0
2008-01-09 06:05:00,76.095,76.132,76.087,76.113,616560000.0
2008-01-09 06:10:00,76.118,76.131,76.089,76.117,453040000.0
2008-01-09 06:15:00,76.131,76.132,76.088,76.105,418690000.0
2008-01-09 06:20:00,76.138,76.156,76.107,76.129,344270000.0
2008-01-09 06:25:00,76.121,76.167,76.121,76.148,226790000.0
2008-01-09 06:30:00,76.166,76.174,76.124,76.146,286770000.0
2008-01-09 06:35:00,76.166,76.166,76.132,76.155,353290000.0
2008-01-09 06:40:00,76.143,76.176,76.142,76.168,550490000.0
2008-01-09 06:45:00,76.185,76.185,76.135,76.166,528610000.0
2008-01-09 06:50:00,76.159,76.201,76.146,76.181,509610000.0
2008-01-09 06:55:00,76.147,76.187,76.147,76.178,153180000.0
2008-01-09 07:00:00,76.186,76.191,76.146,76.177,433540000.0
2008-01-09 07:05:00,76.149,76.211,76.146,76.182,343860000.0
2008-01-09 07:10:00,76.167,76.202,76.161,76.202,373800000.0
2008-01-09 07:15:00,76.203,76.283,76.174,76.274,409210000.0
2008-01-09 07:20:00,76.27,76.354,76.255,76.312,288160000.0
2008-01-09 07:25:00,76.302,76.358,76.296,76.331,365680000.0
2008-01-09 07:30:00,76.34,76.34,76.284,76.325,481370000.0
2008-01-09 07:35:00,76.289,76.353,76.277,76.323,481650000.0
2008-01-09 07:40:00,76.334,76.341,76.303,76.322,510460000.0
2008-01-09 07:45:00,76.332,76.337,76.291,76.319,178380000.0
2008-01-09 07:50:00,76.299,76.369,76.297,76.343,362530000.0
2008-01-09 07:55:00,76.383,76.487,76.359,76.435,340210000.0
2008-01-09 08:00:00,76.439,76.5,76.409,76.444,391770000.0
2008-01-09 08:05:00,76.448,76.547,76.443,76.518,323450000.0
2008-01-09 08:10:00,76.502,76.591,76.487,76.568,402300000.0
2008-01-09 08:15:00,76.577,76.634,76.543,76.581,340190000.0
2008-01-09 08:20:00,76.553,76.591,76.525,76.541,108420000.0
2008-01-09 08:25:00,76.547,76.569,76.507,76.569,319080000.0
2008-01-09 08:30:00,76.577,76.583,76.504,76.504,466590000.0
2008-01-09 08:35:00,76.519,76.56,76.502,76.536,198950000.0
2008-01-09 08:40:00,76.551,76.577,76.496,76.496,228590000.0
2008-01-09 08:45:00,76.519,76.55,76.464,76.464,305520000.0
2008-01-09 08:50:00,76.483,76.573,76.463,76.524,235010000.0
2008-01-09 08:55:00,76.514,76.57,76.505,76.564,310650000.0
2008-01-09 09:00:00,76.553,76.632,76.536,76.573,362360000.0
2008-01-09 09:05:00,76.586,76.595,76.559,76.571,376470000.0
2008-01-09 09:10:00,76.561,76.592,76.552,76.561,495500000.0
2008-01-09 09:15:00,76.593,76.637,76.554,76.607,404950000.0
2008-01-09 09:20:00,76.619,76.644,76.573,76.607,398230000.0
2008-01-09 09:25:00,76.633,76.641,76.573,76.573,474990000.0
2008-01-09 09:30:00,76.6,76.614,76.56,76.568,339770000.0
2008-01-09 09:35:00,76.558,76.564,76.51,76.554,394400000.0
2008-01-09 09:40:00,76.549,76.63,76.525,76.597,347810000.0
2008-01-09 09:45:00,76.588,76.617,76.541,76.558,295220000.0
2008-01-09 09:50:00,76.544,76.594,76.522,76.534,341270000.0
2008-01-09 09:55:00,76.517,76.546,76.493,76.544,391510000.0
2008-01-09 10:00:00,76.553,76.58,76.526,76.548,330970000.0
2008-01-09 10:05:00,76.523,76.545,76.46,76.517,378950000.0
2008-01-09 10:10:00,76.508,76.571,76.502,76.528,437650000.0
2008-01-09 10:15:00,76.542,76.571,76.508,76.523,187710000.0
2008-01-09 10:20:00,76.534,76.551,76.47,76.47,364510000.0
2008-01-09 10:25:00,76.472,76.494,76.424,76.476,618130000.0
2008-01-09 10:30:00,76.507,76.523,76.45,76.453,386970000.0
2008-01-09 10:35:00,76.463,76.536,76.435,76.518,375360000.0
2008-01-09 10:40:00,76.488,76.515,76.426,76.445,415070000.0
2008-01-09 10:45:00,76.485,76.485,76.403,76.417,353170000.0
2008-01-09 10:50:00,76.436,76.444,76.336,76.355,369470000.0
2008-01-09 10:55:00,76.336,76.356,76.296,76.341,389650000.0
2008-01-09 11:00:00,76.361,76.384,76.322,76.353,280040000.0
2008-01-09 11:05:00,76.352,76.393,76.345,76.352,478730000.0
2008-01-09 11:10:00,76.346,76.382,76.327,76.329,517020000.0
2008-01-09 11:15:00,76.321,76.352,76.295,76.341,490080000.0
2008-01-09 11:20:00,76.318,76.418,76.318,76.4,488810000.0
2008-01-09 11:25:00,76.4,76.417,76.248,76.258,405750000.0
2008-01-09 11:30:00,76.273,76.317,76.225,76.3,529420000.0
2008-01-09 11:35:00,76.269,76.352,76.247,76.327,302260000.0
2008-01-09 11:40:00,76.316,76.332,76.277,76.297,507130000.0
2008-01-09 11:45:00,76.298,76.308,76.234,76.299,398990000.0
2008-01-09 11:50:00,76.32,76.354,76.304,76.304,394810000.0
2008-01-09 11:55:00,76.292,76.331,76.279,76.282,477880000.0
2008-01-09 12:00:00,76.297,76.357,76.273,76.347,346590000.0
2008-01-09 12:05:00,76.344,76.389,76.331,76.34,296480000.0
2008-01-09 12:10:00,76.328,76.373,76.318,76.349,353400000.0
2008-01-09 12:15:00,76.357,76.383,76.335,76.352,297810000.0
2008-01-09 12:20:00,76.369,76.401,76.357,76.363,333460000.0
2008-01-09 12:25:00,76.372,76.447,76.372,76.436,313850000.0
2008-01-09 12:30:00,76.446,76.482,76.394,76.4,342010000.0
2008-01-09 12:35:00,76.408,76.541,76.407,76.541,358770000.0
2008-01-09 12:40:00,76.554,76.59,76.52,76.569,439190000.0
2008-01-09 12:45:00,76.586,76.588,76.515,76.555,189480000.0
2008-01-09 12:50:00,76.523,76.561,76.485,76.494,273670000.0
2008-01-09 12:55:00,76.484,76.547,76.398,76.407,597970000.0
2008-01-09 13:00:00,76.433,76.433,76.282,76.383,382270000.0
2008-01-09 13:05:00,76.37,76.446,76.363,76.424,369350000.0
2008-01-09 13:10:00,76.442,76.493,76.442,76.467,325080000.0
2008-01-09 13:15:00,76.485,76.493,76.454,76.465,351100000.0
2008-01-09 13:20:00,76.485,76.506,76.462,76.479,359430000.0
2008-01-09 13:25:00,76.47,76.545,76.466,76.496,380440000.0
2008-01-09 13:30:00,76.536,76.536,76.446,76.459,271760000.0
2008-01-09 13:35:00,76.447,76.463,76.38,76.425,446000000.0
2008-01-09 13:40:00,76.409,76.459,76.395,76.434,529930000.0
2008-01-09 13:45:00,76.458,76.487,76.435,76.479,339460000.0
2008-01-09 13:50:00,76.45,76.483,76.437,76.452,491450000.0
2008-01-09 13:55:00,76.476,76.476,76.403,76.41,189950000.0
2008-01-09 14:00:00,76.447,76.474,76.427,76.465,340620000.0
2008-01-09 14:05:00,76.475,76.482,76.393,76.433,423110000.0
2008-01-09 14:10:00,76.41,76.497,76.404,76.456,237420000.0
2008-01-09 14:15:00,76.476,76.491,76.421,76.44,449370000.0
2008-01-09 14:20:00,76.434,76.48,76.414,76.48,503610000.0
2008-01-09 14:25:00,76.471,76.505,76.448,76.456,506370000.0
2008-01-09 14:30:00,76.5,76.521,76.465,76.503,549480000.0
2008-01-09 14:35:00,76.473,76.501,76.428,76.431,236050000.0
2008-01-09 14:40:00,76.456,76.487,76.428,76.456,480180000.0
2008-01-09 14:45:00,76.474,76.481,76.407,76.445,433370000.0
2008-01-09 14:50:00,76.411,76.478,76.403,76.45,490040000.0
2008-01-09 14:55:00,76.443,76.475,76.413,76.439,304060000.0
2008-01-09 15:00:00,76.428,76.491,76.398,76.474,379070000.0
2008-01-09 15:05:00,76.451,76.487,76.405,76.431,338540000.0
2008-01-09 15:10:00,76.418,76.439,76.359,76.387,392340000.0
2008-01-09 15:15:00,76.369,76.442,76.359,76.418,449190000.0
2008-01-09 15:20:00,76.412,76.454,76.373,76.423,274380000.0
2008-01-09 15:25:00,76.455,76.46,76.332,76.363,309200000.0
2008-01-09 15:30:00,76.398,76.42,76.345,76.401,363110000.0
2008-01-09 15:35:00,76.379,76.391,76.337,76.358,332540000.0
2008-01-09 15:40:00,76.341,76.419,76.317,76.374,193410000.0
2008-01-09 15:45:00,76.402,76.402,76.263,76.263,281770000.0
2008-01-09 15:50:00,76.271,76.298,76.24,76.263,228830000.0
2008-01-09 15:55:00,76.277,76.288,76.207,76.218,361330000.0
2008-01-09 16:00:00,76.212,76.241,76.16,76.208,303320000.0
2008-01-09 16:05:00,76.181,76.242,76.174,76.209,362230000.0
2008-01-09 16:10:00,76.223,76.34,76.223,76.321,470940000.0
2008-01-09 16:15:00,76.321,76.351,76.311,76.311,410670000.0
2008-01-09 16:20:00,76.325,76.33,76.292,76.326,404440000.0
2008-01-09 16:25:00,76.298,76.331,76.284,76.302,482100000.0
2008-01-09 16:30:00,76.303,76.342,76.252,76.252,437510000.0
2008-01-09 16:35:00,76.261,76.359,76.257,76.344,320780000.0
2008-01-09 16:40:00,76.353,76.389,76.319,76.367,396730000.0
2008-01-09 16:45:00,76.358,76.391,76.334,76.366,326030000.0
2008-01-09 16:50:00,76.364,76.371,76.283,76.293,257970000.0
2008-01-09 16:55:00,76.298,76.325,76.275,76.304,490870000.0
2008-01-09 17:00:00,76.283,76.388,76.283,76.363,339090000.0
2008-01-09 17:05:00,76.371,76.376,76.31,76.376,206180000.0
2008-01-09 17:10:00,76.39,76.448,76.35,76.418,535520000.0
2008-01-09 17:15:00,76.442,76.442,76.343,76.363,289490000.0
2008-01-09 17:20:00,76.348,76.367,76.289,76.303,278360000.0
2008-01-09 17:25:00,76.327,76.348,76.294,76.343,523400000.0
2008-01-09 17:30:00,76.331,76.371,76.301,76.328,489250000.0
2008-01-09 17:35:00,76.308,76.377,76.265,76.356,326990000.0
2008-01-09 17:40:00,76.352,76.429,76.343,76.363,467450000.0
2008-01-09 17:45:00,76.396,76.438,76.348,76.396,360970000.0
2008-01-09 17:50:00,76.377,76.405,76.315,76.383,343320000.0
2008-01-09 17:55:00,76.385,76.42,76.362,76.401,417930000.0
2008-01-09 18:00:00,76.392,76.424,76.345,76.353,270330000.0
2008-01-09 18:05:00,76.339,76.415,76.331,76.392,398070000.0
2008-01-09 18:10:00,76.363,76.395,76.341,76.349,542850000.0
2008-01-09 18:15:00,76.371,76.374,76.327,76.33,418600000.0
2008-01-09 18:20:00,76.318,76.405,76.315,76.401,597030000.0
2008-01-09 18:25:00,76.403,76.407,76.351,76.351,343340000.0
2008-01-09 18:30:00,76.36,76.375,76.3,76.323,328510000.0
2008-01-09 18:35:00,76.336,76.354,76.299,76.344,417240000.0
2008-01-09 18:40:00,76.312,76.381,76.283,76.321,284230000.0
2008-01-09 18:45:00,76.351,76.351,76.248,76.285,397480000.0
2008-01-09 18:50:00,76.248,76.271,76.222,76.271,546750000.0
2008-01-09 18:55:00,76.264,76.389,76.232,76.377,406460000.0
2008-01-09 19:00:00,76.361,76.4,76.344,76.38,575280000.0
2008-01-09 19:05:00,76.393,76.412,76.356,76.39,365710000.0
2008-01-09 19:10:00,76.369,76.39,76.344,76.363,521750000.0
2008-01-09 19:15:00,76.355,76.381,76.325,76.361,322450000.0
2008-01-09 19:20:00,76.373,76.373,76.306,76.348,60730000.0
2008-01-09 19:25:00,76.374,76.451,76.353,76.447,73190000.0
2008-01-09 19:30:00,76.452,76.452,76.405,76.422,175700000.0
2008-01-09 19:35:00,76.418,76.483,76.386,76.396,71980000.0
2008-01-09 19:40:00,76.386,76.399,76.353,76.353,136300000.0
2008-01-09 19:45:00,76.354,76.368,76.334,76.353,74380000.0
2008-01-09 19:50:00,76.366,76.415,76.353,76.392,187070000.0
2008-01-09 19:55:00,76.399,76.412,76.368,76.384,198530000.0
2008-01-09 20:00:00,76.398,76.439,76.366,76.438,72950000.0
2008-01-09 20:05:00,76.437,76.437,76.382,76.397,222070000.0
2008-01-09 20:10:00,76.391,76.396,76.348,76.39,474100000.0
2008-01-09 20:15:00,76.36,76.378,76.295,76.306,401250000.0
2008-01-09 20:20:00,76.32,76.362,76.305,76.314,479470000.0
2008-01-09 20:25:00,76.332,76.332,76.27,76.331,476910000.0
2008-01-09 20:30:00,76.338,76.35,76.251,76.27,450070000.0
2008-01-09 20:35:00,76.272,76.314,76.262,76.305,268250000.0
2008-01-09 20:40:00,76.292,76.302,76.253,76.296,293420000.0
2008-01-09 20:45:00,76.3,76.302,76.252,76.302,390040000.0
2008-01-09 20:50:00,76.296,76.296,76.237,76.263,345530000.0
2008-01-09 20:55:00,76.261,76.293,76.241,76.262,339190000.0
2008-01-09 21:00:00,76.264,76.264,76.19,76.251,523090000.0
2008-01-09 21:05:00,76.259,76.259,76.185,76.234,462320000.0
2008-01-09 21:10:00,76.256,76.297,76.236,76.243,317680000.0
2008-01-09 21:15:00,76.263,76.279,76.224,76.276,285850000.0
2008-01-09 21:20:00,76.269,76.323,76.262,76.296,260420000.0
2008-01-09 21:25:00,76.302,76.316,76.283,76.307,444850000.0
2008-01-09 21:30:00,76.322,76.37,76.302,76.318,466710000.0
2008-01-09 21:35:00,76.334,76.371,76.327,76.345,329170000.0
2008-01-09 21:40:00,76.343,76.373,76.324,76.369,429590000.0
2008-01-09 21:45:00,76.36,76.408,76.337,76.4,403680000.0
2008-01-09 21:50:00,76.405,76.44,76.38,76.38,614200000.0
2008-01-09 21:55:00,76.376,76.412,76.36,76.387,223200000.0
2008-01-09 22:00:00,76.353,76.416,76.345,76.408,418770000.0
2008-01-09 22:05:00,76.398,76.474,76.398,76.429,361620000.0
2008-01-09 22:10:00,76.419,76.448,76.385,76.396,302180000.0
2008-01-09 22:15:00,76.433,76.5,76.409,76.487,410990000.0
2008-01-09 22:20:00,76.478,76.522,76.443,76.474,537820000.0
2008-01-09 22:25:00,76.486,76.516,76.434,76.448,294820000.0
2008-01-09 22:30:00,76.494,76.494,76.412,76.444,378340000.0
2008-01-09 22:35:00,76.454,76.54,76.426,76.503,310880000.0
2008-01-09 22:40:00,76.499,76.531,76.47,76.518,312750000.0
2008-01-09 22:45:00,76.561,76.578,76.515,76.554,363500000.0
2008-01-09 22:50:00,76.575,76.644,76.553,76.634,341010000.0
2008-01-09 22:55:00,76.634,76.726,76.634,76.657,154570000.0
2008-01-09 23:00:00,76.645,76.683,76.578,76.589,328150000.0
2008-01-09 23:05:00,76.577,76.611,76.564,76.599,486660000.0
2008-01-09 23:10:00,76.605,76.663,76.599,76.656,158460000.0
2008-01-09 23:15:00,76.667,76.71,76.641,76.646,222240000.0
2008-01-09 23:20:00,76.637,76.69,76.629,76.651,310600000.0
2008-01-09 23:25:00,76.637,76.671,76.63,76.649,241220000.0
2008-01-09 23:30:00,76.68,76.694,76.61,76.616,110580000.0
2008-01-09 23:35:00,76.628,76.68,76.62,76.666,323270000.0
2008-01-09 23:40:00,76.713,76.714,76.68,76.686,128290000.0
2008-01-09 23:45:00,76.723,76.836,76.699,76.749,491570000.0
2008-01-09 23:50:00,76.752,76.804,76.734,76.788,326810000.0
2008-01-09 23:55:00,76.803,76.901,76.803,76.828,367650000.0
2008-01-10 00:00:00,76.863,76.863,76.793,76.817,452870000.0
2008-01-10 00:05:00,76.827,76.91,76.821,76.884,249380000.0
2008-01-10 00:10:00,76.87,76.873,76.822,76.826,140220000.0
2008-01-10 00:15:00,76.842,76.842,76.792,76.811,130770000.0
2008-01-10 00:20:00,76.803,76.817,76.789,76.8,207350000.0
2008-01-10 00:25:00,76.79,76.814,76.79,76.807,247670000.0
2008-01-10 00:30:00,76.823,76.823,76.789,76.81,116960000.0
2008-01-10 00:35:00,76.789,76.821,76.778,76.789,109780000.0
2008-01-10 00:40:00,76.798,76.814,76.792,76.814,249900000.0
2008-01-10 00:45:00,76.845,76.854,76.807,76.807,321770000.0
2008-01-10 00:50:00,76.814,76.845,76.8,76.815,211310000.0
2008-01-10 00:55:00,76.808,76.833,76.781,76.79,182830000.0
2008-01-10 01:00:00,76.801,76.81,76.772,76.807,332090000.0
2008-01-10 01:05:00,76.794,76.851,76.792,76.845,144270000.0
2008-01-10 01:10:00,76.854,76.869,76.829,76.855,157200000.0
2008-01-10 01:15:00,76.871,76.871,76.802,76.807,183320000.0
2008-01-10 01:20:00,76.8,76.846,76.8,76.83,120170000.0
2008-01-10 01:25:00,76.817,76.843,76.811,76.821,240910000.0
2008-01-10 01:30:00,76.834,76.836,76.797,76.806,391720000.0
2008-01-10 01:35:00,76.814,76.834,76.775,76.785,246610000.0
2008-01-10 01:40:00,76.769,76.817,76.744,76.744,453530000.0
2008-01-10 01:45:00,76.763,76.763,76.721,76.73,531300000.0
2008-01-10 01:50:00,76.722,76.757,76.708,76.745,255220000.0
2008-01-10 01:55:00,76.705,76.721,76.681,76.685,363620000.0
2008-01-10 02:00:00,76.71,76.742,76.699,76.727,512960000.0
2008-01-10 02:05:00,76.72,76.766,76.718,76.732,353280000.0
2008-01-10 02:10:00,76.711,76.764,76.711,76.756,451060000.0
2008-01-10 02:15:00,76.795,76.795,76.754,76.765,623960000.0
2008-01-10 02:20:00,76.772,76.812,76.767,76.773,318950000.0
2008-01-10 02:25:00,76.764,76.791,76.742,76.749,504000000.0
2008-01-10 02:30:00,76.797,76.797,76.719,76.726,329190000.0
2008-01-10 02:35:00,76.721,76.765,76.721,76.728,664520000.0
2008-01-10 02:40:00,76.734,76.759,76.729,76.738,96020000.0
2008-01-10 02:45:00,76.775,76.784,76.731,76.773,613350000.0
2008-01-10 02:50:00,76.783,76.813,76.772,76.792,294330000.0
2008-01-10 02:55:00,76.787,76.839,76.782,76.782,557720000.0
2008-01-10 03:00:00,76.816,76.827,76.771,76.8,234160000.0
2008-01-10 03:05:00,76.799,76.845,76.791,76.791,305590000.0
2008-01-10 03:10:00,76.797,76.83,76.765,76.776,434910000.0
2008-01-10 03:15:00,76.798,76.798,76.747,76.747,343080000.0
2008-01-10 03:20:00,76.731,76.758,76.713,76.735,337750000.0
2008-01-10 03:25:00,76.724,76.749,76.693,76.701,447880000.0
2008-01-10 03:30:00,76.735,76.735,76.637,76.638,119790000.0
2008-01-10 03:35:00,76.661,76.705,76.658,76.687,425260000.0
2008-01-10 03:40:00,76.678,76.702,76.668,76.68,109260000.0
2008-01-10 03:45:00,76.707,76.707,76.638,76.638,443700000.0
2008-01-10 03:50:00,76.643,76.676,76.626,76.633,433550000.0
2008-01-10 03:55:00,76.616,76.643,76.593,76.635,432540000.0
2008-01-10 04:00:00,76.658,76.677,76.614,76.622,520710000.0
2008-01-10 04:05:00,76.614,76.652,76.566,76.587,581190000.0
2008-01-10 04:10:00,76.596,76.611,76.55,76.565,544090000.0
2008-01-10 04:15:00,76.56,76.609,76.549,76.589,244770000.0
2008-01-10 04:20:00,76.58,76.641,76.578,76.629,651100000.0
2008-01-10 04:25:00,76.609,76.667,76.54,76.54,326140000.0
2008-01-10 04:30:00,76.535,76.634,76.535,76.607,258440000.0
2008-01-10 04:35:00,76.64,76.641,76.6,76.612,324300000.0
2008-01-10 04:40:00,76.576,76.61,76.556,76.583,453640000.0
2008-01-10 04:45:00,76.574,76.574,76.505,76.562,138430000.0
2008-01-10 04:50:00,76.58,76.582,76.524,76.524,305980000.0
2008-01-10 04:55:00,76.54,76.588,76.514,76.558,466160000.0
2008-01-10 05:00:00,76.55,76.594,76.526,76.541,257800000.0
2008-01-10 05:05:00,76.542,76.561,76.507,76.56,646380000.0
2008-01-10 05:10:00,76.577,76.58,76.513,76.541,365430000.0
2008-01-10 05:15:00,76.564,76.589,76.54,76.54,549580000.0
2008-01-10 05:20:00,76.556,76.58,76.515,76.523,548260000.0
2008-01-10 05:25:00,76.517,76.554,76.517,76.524,239700000.0
2008-01-10 05:30:00,76.557,76.589,76.519,76.558,437170000.0
2008-01-10 05:35:00,76.553,76.591,76.546,76.564,421530000.0
2008-01-10 05:40:00,76.57,76.612,76.564,76.585,359270000.0
2008-01-10 05:45:00,76.614,76.641,76.579,76.621,308140000.0
2008-01-10 05:50:00,76.609,76.675,76.606,76.654,432930000.0
2008-01-10 05:55:00,76.648,76.661,76.604,76.617,567570000.0
2008-01-10 06:00:00,76.654,76.671,76.628,76.639,343400000.0
2008-01-10 06:05:00,76.655,76.699,76.65,76.684,509990000.0
2008-01-10 06:10:00,76.687,76.698,76.654,76.685,473450000.0
2008-01-10 06:15:00,76.694,76.697,76.63,76.631,546310000.0
2008-01-10 06:20:00,76.668,76.673,76.615,76.664,438030000.0
2008-01-10 06:25:00,76.651,76.679,76.639,76.648,321830000.0
2008-01-10 06:30:00,76.675,76.703,76.638,76.703,302390000.0
2008-01-10 06:35:00,76.663,76.716,76.663,76.709,382100000.0
2008-01-10 06:40:00,76.695,76.727,76.689,76.689,249350000.0
2008-01-10 06:45:00,76.717,76.717,76.661,76.682,417160000.0
2008-01-10 06:50:00,76.696,76.703,76.675,76.675,165640000.0
2008-01-10 06:55:00,76.676,76.71,76.651,76.674,195860000.0
2008-01-10 07:00:00,76.696,76.696,76.652,76.687,446050000.0
2008-01-10 07:05:00,76.674,76.701,76.635,76.661,352760000.0
2008-01-10 07:10:00,76.655,76.659,76.617,76.65,228110000.0
2008-01-10 07:15:00,76.656,76.682,76.627,76.674,397410000.0
2008-01-10 07:20:00,76.663,76.682,76.619,76.646,298110000.0
2008-01-10 07:25:00,76.672,76.672,76.577,76.613,270040000.0
2008-01-10 07:30:00,76.622,76.632,76.59,76.605,496390000.0
2008-01-10 07:35:00,76.647,76.65,76.567,76.572,489320000.0
2008-01-10 07:40:00,76.598,76.615,76.548,76.562,525890000.0
2008-01-10 07:45:00,76.585,76.588,76.537,76.585,401480000.0
2008-01-10 07:50:00,76.575,76.59,76.547,76.547,364460000.0
2008-01-10 07:55:00,76.558,76.585,76.493,76.519,309730000.0
2008-01-10 08:00:00,76.467,76.551,76.467,76.496,373790000.0
2008-01-10 08:05:00,76.472,76.55,76.472,76.515,314660000.0
2008-01-10 08:10:00,76.518,76.573,76.516,76.522,402010000.0
2008-01-10 08:15:00,76.554,76.554,76.488,76.529,352810000.0
2008-01-10 08:20:00,76.512,76.57,76.512,76.563,211110000.0
2008-01-10 08:25:00,76.522,76.57,76.518,76.518,296010000.0
2008-01-10 08:30:00,76.553,76.56,76.524,76.56,487550000.0
2008-01-10 08:35:00,76.552,76.608,76.521,76.601,207600000.0
2008-01-10 08:40:00,76.589,76.61,76.518,76.575,225120000.0
2008-01-10 08:45:00,76.598,76.598,76.521,76.526,310880000.0
2008-01-10 08:50:00,76.517,76.59,76.517,76.564,251340000.0
2008-01-10 08:55:00,76.583,76.625,76.554,76.59,307060000.0
2008-01-10 09:00:00,76.581,76.613,76.51,76.553,349280000.0
2008-01-10 09:05:00,76.537,76.579,76.513,76.53,375570000.0
2008-01-10 09:10:00,76.543,76.583,76.535,76.54,505280000.0
2008-01-10 09:15:00,76.576,76.625,76.552,76.594,407280000.0
2008-01-10 09:20:00,76.632,76.645,76.584,76.584,377140000.0
2008-01-10 09:25:00,76.596,76.646,76.573,76.595,482530000.0
2008-01-10 09:30:00,76.592,76.614,76.549,76.561,344330000.0
2008-01-10 09:35:00,76.554,76.607,76.55,76.589,408600000.0
2008-01-10 09:40:00,76.571,76.608,76.554,76.608,343020000.0
2008-01-10 09:45:00,76.605,76.643,76.576,76.643,271670000.0
2008-01-10 09:50:00,76.604,76.682,76.604,76.644,332980000.0
2008-01-10 09:55:00,76.633,76.698,76.631,76.686,379730000.0
2008-01-10 10:00:00,76.669,76.706,76.638,76.643,322530000.0
2008-01-10 10:05:00,76.646,76.682,76.633,76.643,378730000.0
2008-01-10 10:10:00,76.653,76.7,76.629,76.674,363600000.0
2008-01-10 10:15:00,76.672,76.675,76.605,76.61,190680000.0
2008-01-10 10:20:00,76.6,76.628,76.575,76.584,370810000.0
2008-01-10 10:25:00,76.571,76.611,76.553,76.572,586710000.0
2008-01-10 10:30:00,76.594,76.61,76.556,76.595,384190000.0
2008-01-10 10:35:00,76.581,76.678,76.579,76.678,376470000.0
2008-01-10 10:40:00,76.676,76.701,76.64,76.647,394230000.0
2008-01-10 10:45:00,76.684,76.684,76.632,76.663,372150000.0
2008-01-10 10:50:00,76.623,76.659,76.595,76.602,368510000.0
2008-01-10 10:55:00,76.591,76.658,76.566,76.623,393440000.0
2008-01-10 11:00:00,76.657,76.696,76.619,76.637,276160000.0
2008-01-10 11:05:00,76.632,76.664,76.595,76.664,470590000.0
2008-01-10 11:10:00,76.643,76.681,76.623,76.623,528430000.0
2008-01-10 11:15:00,76.611,76.641,76.588,76.591,501340000.0
2008-01-10 11:20:00,76.603,76.679,76.602,76.653,494280000.0
2008-01-10 11:25:00,76.645,76.668,76.595,76.602,371990000.0
2008-01-10 11:30:00,76.598,76.662,76.598,76.629,551720000.0
2008-01-10 11:35:00,76.6,76.71,76.6,76.71,316920000.0
2008-01-10 11:40:00,76.694,76.738,76.669,76.683,522820000.0
2008-01-10 11:45:00,76.714,76.734,76.675,76.704,386810000.0
2008-01-10 11:50:00,76.669,76.691,76.595,76.619,401760000.0
2008-01-10 11:55:00,76.583,76.653,76.58,76.624,489900000.0
2008-01-10 12:00:00,76.632,76.682,76.616,76.65,345820000.0
2008-01-10 12:05:00,76.648,76.685,76.596,76.596,406930000.0
2008-01-10 12:10:00,76.627,76.68,76.598,76.612,370880000.0
2008-01-10 12:15:00,76.622,76.674,76.616,76.629,316270000.0
2008-01-10 12:20:00,76.621,76.661,76.614,76.614,357870000.0
2008-01-10 12:25:00,76.647,76.677,76.625,76.646,379160000.0
2008-01-10 12:30:00,76.654,76.654,76.598,76.61,352380000.0
2008-01-10 12:35:00,76.638,76.651,76.572,76.593,376300000.0
2008-01-10 12:40:00,76.578,76.583,76.526,76.533,439530000.0
2008-01-10 12:45:00,76.555,76.58,76.518,76.555,184330000.0
2008-01-10 12:50:00,76.556,76.614,76.554,76.572,366780000.0
2008-01-10 12:55:00,76.614,76.639,76.577,76.603,624000000.0
2008-01-10 13:00:00,76.612,76.624,76.571,76.624,379010000.0
2008-01-10 13:05:00,76.616,76.645,76.595,76.601,384420000.0
2008-01-10 13:10:00,76.624,76.644,76.589,76.601,338160000.0
2008-01-10 13:15:00,76.625,76.65,76.593,76.608,343960000.0
2008-01-10 13:20:00,76.599,76.629,76.576,76.604,359060000.0
2008-01-10 13:25:00,76.618,76.625,76.546,76.549,396700000.0
2008-01-10 13:30:00,76.584,76.594,76.539,76.552,262680000.0
2008-01-10 13:35:00,76.542,76.586,76.528,76.549,461850000.0
2008-01-10 13:40:00,76.556,76.566,76.508,76.551,516940000.0
2008-01-10 13:45:00,76.546,76.58,76.513,76.575,482380000.0
2008-01-10 13:50:00,76.583,76.583,76.52,76.575,387780000.0
2008-01-10 13:55:00,76.551,76.595,76.541,76.55,243430000.0
2008-01-10 14:00:00,76.555,76.664,76.517,76.631,364850000.0
2008-01-10 14:05:00,76.627,76.725,76.609,76.613,431780000.0
2008-01-10 14:10:00,76.611,76.666,76.611,76.619,210500000.0
2008-01-10 14:15:00,76.645,76.664,76.595,76.664,465490000.0
2008-01-10 14:20:00,76.663,76.679,76.593,76.653,400550000.0
2008-01-10 14:25:00,76.624,76.653,76.597,76.608,400440000.0
2008-01-10 14:30:00,76.599,76.671,76.599,76.615,539000000.0
2008-01-10 14:35:00,76.606,76.669,76.606,76.639,224040000.0
2008-01-10 14:40:00,76.645,76.665,76.616,76.659,465460000.0
2008-01-10 14:45:00,76.649,76.664,76.595,76.616,439190000.0
2008-01-10 14:50:00,76.644,76.695,76.587,76.695,466210000.0
2008-01-10 14:55:00,76.689,76.74,76.663,76.71,303820000.0
2008-01-10 15:00:00,76.701,76.725,76.638,76.683,377290000.0
2008-01-10 15:05:00,76.674,76.7,76.642,76.677,331620000.0
2008-01-10 15:10:00,76.691,76.72,76.657,76.671,386780000.0
2008-01-10 15:15:00,76.659,76.691,76.621,76.651,461400000.0
2008-01-10 15:20:00,76.674,76.674,76.613,76.625,259750000.0
2008-01-10 15:25:00,76.609,76.637,76.541,76.576,323610000.0
2008-01-10 15:30:00,76.556,76.636,76.548,76.577,373350000.0
2008-01-10 15:35:00,76.525,76.55,76.452,76.506,327250000.0
2008-01-10 15:40:00,76.502,76.529,76.479,76.484,192750000.0
2008-01-10 15:45:00,76.502,76.524,76.451,76.47,281630000.0
2008-01-10 15:50:00,76.488,76.488,76.367,76.411,233210000.0
2008-01-10 15:55:00,76.385,76.516,76.385,76.483,354820000.0
2008-01-10 16:00:00,76.47,76.518,76.425,76.425,313510000.0
2008-01-10 16:05:00,76.414,76.46,76.395,76.423,356300000.0
2008-01-10 16:10:00,76.4,76.459,76.376,76.414,470560000.0
2008-01-10 16:15:00,76.409,76.427,76.351,76.422,407270000.0
2008-01-10 16:20:00,76.401,76.444,76.307,76.307,390070000.0
2008-01-10 16:25:00,76.334,76.363,76.3,76.344,469110000.0
2008-01-10 16:30:00,76.333,76.333,76.274,76.298,439820000.0
2008-01-10 16:35:00,76.291,76.322,76.249,76.306,306230000.0
2008-01-10 16:40:00,76.295,76.329,76.24,76.259,415830000.0
2008-01-10 16:45:00,76.255,76.341,76.22,76.318,315000000.0
2008-01-10 16:50:00,76.325,76.35,76.296,76.315,255570000.0
2008-01-10 16:55:00,76.3,76.451,76.299,76.396,470610000.0
2008-01-10 17:00:00,76.393,76.546,76.365,76.497,328140000.0
2008-01-10 17:05:00,76.515,76.577,76.498,76.519,197720000.0
2008-01-10 17:10:00,76.511,76.543,76.459,76.479,536780000.0
2008-01-10 17:15:00,76.494,76.577,76.494,76.55,297300000.0
2008-01-10 17:20:00,76.545,76.577,76.507,76.554,293760000.0
2008-01-10 17:25:00,76.539,76.539,76.358,76.387,516400000.0
2008-01-10 17:30:00,76.382,76.482,76.379,76.473,489360000.0
2008-01-10 17:35:00,76.486,76.522,76.456,76.466,333260000.0
2008-01-10 17:40:00,76.479,76.509,76.443,76.467,485480000.0
2008-01-10 17:45:00,76.487,76.487,76.388,76.39,349870000.0
2008-01-10 17:50:00,76.409,76.462,76.364,76.416,344020000.0
2008-01-10 17:55:00,76.431,76.452,76.397,76.405,404680000.0
2008-01-10 18:00:00,76.424,76.424,76.316,76.333,279290000.0
2008-01-10 18:05:00,76.355,76.362,76.307,76.329,400750000.0
2008-01-10 18:10:00,76.341,76.409,76.341,76.374,538060000.0
2008-01-10 18:15:00,76.383,76.391,76.322,76.322,427060000.0
2008-01-10 18:20:00,76.31,76.385,76.309,76.38,588900000.0
2008-01-10 18:25:00,76.399,76.409,76.358,76.361,365150000.0
2008-01-10 18:30:00,76.368,76.391,76.319,76.362,334720000.0
2008-01-10 18:35:00,76.325,76.35,76.299,76.321,405580000.0
2008-01-10 18:40:00,76.311,76.352,76.303,76.336,282560000.0
2008-01-10 18:45:00,76.3,76.334,76.256,76.313,405650000.0
2008-01-10 18:50:00,76.325,76.361,76.286,76.333,537440000.0
2008-01-10 18:55:00,76.292,76.339,76.292,76.332,424190000.0
2008-01-10 19:00:00,76.327,76.367,76.305,76.367,474740000.0
2008-01-10 19:05:00,76.343,76.367,76.287,76.343,370040000.0
2008-01-10 19:10:00,76.347,76.391,76.33,76.391,558710000.0
2008-01-10 19:15:00,76.391,76.519,76.365,76.369,315020000.0
2008-01-10 19:20:00,76.373,76.509,76.346,76.487,65430000.0
2008-01-10 19:25:00,76.495,76.519,76.333,76.345,71340000.0
2008-01-10 19:30:00,76.33,76.411,76.326,76.337,178620000.0
2008-01-10 19:35:00,76.306,76.348,76.197,76.199,85050000.0
2008-01-10 19:40:00,76.219,76.316,76.189,76.304,140250000.0
2008-01-10 19:45:00,76.294,76.297,76.187,76.233,84770000.0
2008-01-10 19:50:00,76.203,76.219,76.156,76.206,184260000.0
2008-01-10 19:55:00,76.175,76.316,76.171,76.283,195040000.0
2008-01-10 20:00:00,76.308,76.365,76.272,76.305,66040000.0
2008-01-10 20:05:00,76.305,76.35,76.275,76.275,229210000.0
2008-01-10 20:10:00,76.283,76.318,76.236,76.278,473130000.0
2008-01-10 20:15:00,76.288,76.359,76.288,76.359,409050000.0
2008-01-10 20:20:00,76.336,76.39,76.331,76.359,463960000.0
2008-01-10 20:25:00,76.349,76.405,76.335,76.38,464580000.0
2008-01-10 20:30:00,76.364,76.389,76.311,76.333,444350000.0
2008-01-10 20:35:00,76.319,76.331,76.235,76.293,255620000.0
2008-01-10 20:40:00,76.292,76.39,76.275,76.366,307700000.0
2008-01-10 20:45:00,76.372,76.372,76.294,76.341,406410000.0
2008-01-10 20:50:00,76.325,76.35,76.233,76.277,341720000.0
2008-01-10 20:55:00,76.259,76.35,76.249,76.316,340910000.0
2008-01-10 21:00:00,76.327,76.36,76.266,76.266,507530000.0
2008-01-10 21:05:00,76.274,76.321,76.26,76.287,472360000.0
2008-01-10 21:10:00,76.302,76.331,76.252,76.28,310180000.0
2008-01-10 21:15:00,76.281,76.402,76.238,76.402,293290000.0
2008-01-10 21:20:00,76.387,76.41,76.34,76.371,254250000.0
2008-01-10 21:25:00,76.359,76.378,76.29,76.331,451360000.0
2008-01-10 21:30:00,76.337,76.355,76.304,76.344,479930000.0
2008-01-10 21:35:00,76.339,76.422,76.314,76.403,347630000.0
2008-01-10 21:40:00,76.409,76.45,76.393,76.439,425670000.0
2008-01-10 21:45:00,76.44,76.448,76.391,76.424,405460000.0
2008-01-10 21:50:00,76.429,76.483,76.423,76.446,616030000.0
2008-01-10 21:55:00,76.483,76.544,76.458,76.506,215990000.0
2008-01-10 22:00:00,76.533,76.533,76.485,76.511,417850000.0
2008-01-10 22:05:00,76.496,76.613,76.493,76.604,379570000.0
2008-01-10 22:10:00,76.613,76.613,76.57,76.587,302640000.0
2008-01-10 22:15:00,76.621,76.621,76.531,76.539,429580000.0
2008-01-10 22:20:00,76.551,76.589,76.533,76.544,551720000.0
2008-01-10 22:25:00,76.546,76.591,76.524,76.577,322150000.0
2008-01-10 22:30:00,76.604,76.607,76.561,76.595,364070000.0
2008-01-10 22:35:00,76.585,76.6,76.536,76.542,316530000.0
2008-01-10 22:40:00,76.546,76.572,76.51,76.51,324390000.0
2008-01-10 22:45:00,76.515,76.519,76.488,76.508,370840000.0
2008-01-10 22:50:00,76.505,76.52,76.454,76.483,369540000.0
2008-01-10 22:55:00,76.487,76.508,76.461,76.467,158520000.0
2008-01-10 23:00:00,76.464,76.5,76.44,76.452,324960000.0
2008-01-10 23:05:00,76.466,76.496,76.422,76.422,473600000.0
2008-01-10 23:10:00,76.426,76.459,76.371,76.405,213860000.0
2008-01-10 23:15:00,76.425,76.425,76.37,76.408,218280000.0
2008-01-10 23:20:00,76.437,76.437,76.372,76.382,249980000.0
2008-01-10 23:25:00,76.386,76.403,76.377,76.378,242000000.0
2008-01-10 23:30:00,76.412,76.428,76.37,76.39,266200000.0
2008-01-10 23:35:00,76.396,76.416,76.375,76.375,270270000.0
2008-01-10 23:40:00,76.391,76.391,76.356,76.357,217060000.0
2008-01-10 23:45:00,76.404,76.404,76.331,76.336,492510000.0
2008-01-10 23:50:00,76.344,76.383,76.331,76.351,402830000.0
2008-01-10 23:55:00,76.357,76.394,76.351,76.371,382560000.0
2008-01-11 00:00:00,76.405,76.405,76.369,76.369,381160000.0
2008-01-11 00:05:00,76.396,76.417,76.373,76.412,126820000.0
2008-01-11 00:10:00,76.4,76.425,76.38,76.38,175850000.0
2008-01-11 00:15:00,76.424,76.424,76.397,76.404,134840000.0
2008-01-11 00:20:00,76.419,76.455,76.408,76.45,149800000.0
2008-01-11 00:25:00,76.453,76.46,76.426,76.426,132070000.0
2008-01-11 00:30:00,76.445,76.467,76.42,76.446,115470000.0
2008-01-11 00:35:00,76.438,76.498,76.438,76.489,99520000.0
2008-01-11 00:40:00,76.482,76.482,76.438,76.449,203420000.0
2008-01-11 00:45:00,76.485,76.485,76.429,76.429,192640000.0
2008-01-11 00:50:00,76.45,76.468,76.423,76.459,95680000.0
2008-01-11 00:55:00,76.451,76.477,76.434,76.46,228160000.0
2008-01-11 01:00:00,76.479,76.48,76.438,76.477,297490000.0
2008-01-11 01:05:00,76.505,76.515,76.458,76.508,130560000.0
2008-01-11 01:10:00,76.501,76.555,76.501,76.546,139370000.0
2008-01-11 01:15:00,76.581,76.581,76.549,76.549,64060000.0
2008-01-11 01:20:00,76.555,76.555,76.509,76.522,137900000.0
2008-01-11 01:25:00,76.53,76.561,76.528,76.549,293240000.0
2008-01-11 01:30:00,76.573,76.584,76.537,76.571,385760000.0
2008-01-11 01:35:00,76.575,76.6,76.555,76.593,253470000.0
2008-01-11 01:40:00,76.589,76.605,76.577,76.582,469980000.0
2008-01-11 01:45:00,76.617,76.661,76.603,76.64,538980000.0
2008-01-11 01:50:00,76.632,76.666,76.624,76.654,435790000.0
2008-01-11 01:55:00,76.655,76.684,76.626,76.665,334170000.0
2008-01-11 02:00:00,76.701,76.726,76.668,76.668,343650000.0
2008-01-11 02:05:00,76.655,76.676,76.636,76.643,434300000.0
2008-01-11 02:10:00,76.628,76.636,76.59,76.59,557110000.0
2008-01-11 02:15:00,76.623,76.65,76.591,76.626,629510000.0
2008-01-11 02:20:00,76.636,76.692,76.63,76.666,323270000.0
2008-01-11 02:25:00,76.678,76.703,76.665,76.681,614230000.0
2008-01-11 02:30:00,76.705,76.76,76.7,76.723,343240000.0
2008-01-11 02:35:00,76.708,76.749,76.708,76.733,554030000.0
2008-01-11 02:40:00,76.725,76.764,76.72,76.736,282830000.0
2008-01-11 02:45:00,76.767,76.768,76.738,76.756,602820000.0
2008-01-11 02:50:00,76.748,76.807,76.748,76.775,455750000.0
2008-01-11 02:55:00,76.784,76.795,76.729,76.74,550110000.0
2008-01-11 03:00:00,76.77,76.781,76.73,76.764,253230000.0
2008-01-11 03:05:00,76.778,76.778,76.713,76.749,185890000.0
2008-01-11 03:10:00,76.758,76.787,76.72,76.72,417060000.0
2008-01-11 03:15:00,76.742,76.747,76.702,76.73,138400000.0
2008-01-11 03:20:00,76.716,76.744,76.71,76.71,330990000.0
2008-01-11 03:25:00,76.694,76.708,76.657,76.708,419350000.0
2008-01-11 03:30:00,76.73,76.73,76.653,76.66,130210000.0
2008-01-11 03:35:00,76.658,76.693,76.651,76.668,458970000.0
2008-01-11 03:40:00,76.676,76.721,76.67,76.694,230040000.0
2008-01-11 03:45:00,76.726,76.758,76.694,76.751,309500000.0
2008-01-11 03:50:00,76.732,76.77,76.708,76.712,557660000.0
2008-01-11 03:55:00,76.717,76.737,76.693,76.711,451520000.0
2008-01-11 04:00:00,76.737,76.762,76.712,76.72,493230000.0
2008-01-11 04:05:00,76.73,76.761,76.703,76.731,536970000.0
2008-01-11 04:10:00,76.696,76.739,76.688,76.703,527830000.0
2008-01-11 04:15:00,76.719,76.729,76.667,76.684,236800000.0
2008-01-11 04:20:00,76.668,76.723,76.662,76.691,518830000.0
2008-01-11 04:25:00,76.679,76.747,76.679,76.736,305070000.0
2008-01-11 04:30:00,76.701,76.767,76.701,76.759,234520000.0
2008-01-11 04:35:00,76.755,76.765,76.664,76.666,340910000.0
2008-01-11 04:40:00,76.656,76.705,76.647,76.672,540380000.0
2008-01-11 04:45:00,76.656,76.679,76.624,76.644,121040000.0
2008-01-11 04:50:00,76.613,76.659,76.613,76.629,317200000.0
2008-01-11 04:55:00,76.641,76.677,76.63,76.665,337980000.0
2008-01-11 05:00:00,76.709,76.709,76.667,76.703,246200000.0
2008-01-11 05:05:00,76.677,76.715,76.65,76.681,664490000.0
2008-01-11 05:10:00,76.656,76.704,76.656,76.682,237640000.0
2008-01-11 05:15:00,76.694,76.699,76.658,76.699,427460000.0
2008-01-11 05:20:00,76.676,76.699,76.663,76.69,320040000.0
2008-01-11 05:25:00,76.707,76.707,76.642,76.642,157730000.0
2008-01-11 05:30:00,76.649,76.675,76.603,76.616,452880000.0
2008-01-11 05:35:00,76.61,76.642,76.561,76.561,399070000.0
2008-01-11 05:40:00,76.532,76.577,76.498,76.504,373200000.0
2008-01-11 05:45:00,76.533,76.533,76.459,76.524,309070000.0
2008-01-11 05:50:00,76.517,76.544,76.418,76.418,427120000.0
2008-01-11 05:55:00,76.434,76.477,76.389,76.441,580030000.0
2008-01-11 06:00:00,76.428,76.487,76.409,76.469,467350000.0
2008-01-11 06:05:00,76.433,76.449,76.395,76.423,621720000.0
2008-01-11 06:10:00,76.414,76.455,76.412,76.427,346360000.0
2008-01-11 06:15:00,76.454,76.459,76.399,76.421,573250000.0
2008-01-11 06:20:00,76.413,76.449,76.383,76.404,424110000.0
2008-01-11 06:25:00,76.437,76.477,76.395,76.477,420430000.0
2008-01-11 06:30:00,76.472,76.472,76.418,76.434,280040000.0
2008-01-11 06:35:00,76.453,76.465,76.427,76.462,494850000.0
2008-01-11 06:40:00,76.483,76.489,76.457,76.468,364880000.0
2008-01-11 06:45:00,76.509,76.509,76.423,76.457,532780000.0
2008-01-11 06:50:00,76.45,76.491,76.43,76.484,513010000.0
2008-01-11 06:55:00,76.47,76.495,76.446,76.484,263100000.0
2008-01-11 07:00:00,76.484,76.484,76.445,76.482,463320000.0
2008-01-11 07:05:00,76.461,76.496,76.435,76.435,360890000.0
2008-01-11 07:10:00,76.456,76.491,76.444,76.468,374050000.0
2008-01-11 07:15:00,76.475,76.479,76.426,76.443,395200000.0
2008-01-11 07:20:00,76.456,76.509,76.434,76.505,293340000.0
2008-01-11 07:25:00,76.479,76.506,76.421,76.421,370420000.0
2008-01-11 07:30:00,76.454,76.464,76.421,76.422,522780000.0
2008-01-11 07:35:00,76.425,76.471,76.41,76.454,501690000.0
2008-01-11 07:40:00,76.415,76.451,76.309,76.361,517110000.0
2008-01-11 07:45:00,76.363,76.363,76.256,76.264,414300000.0
2008-01-11 07:50:00,76.287,76.287,76.178,76.185,350810000.0
2008-01-11 07:55:00,76.196,76.298,76.178,76.275,323200000.0
2008-01-11 08:00:00,76.306,76.357,76.253,76.306,369850000.0
2008-01-11 08:05:00,76.321,76.419,76.321,76.343,323390000.0
2008-01-11 08:10:00,76.321,76.369,76.256,76.317,402040000.0
2008-01-11 08:15:00,76.34,76.39,76.288,76.331,350410000.0
2008-01-11 08:20:00,76.308,76.331,76.249,76.297,203960000.0
2008-01-11 08:25:00,76.27,76.295,76.22,76.247,302950000.0
2008-01-11 08:30:00,76.274,76.324,76.229,76.238,479540000.0
2008-01-11 08:35:00,76.248,76.283,76.14,76.14,197040000.0
2008-01-11 08:40:00,76.125,76.184,76.088,76.184,216820000.0
2008-01-11 08:45:00,76.192,76.205,76.06,76.144,305400000.0
2008-01-11 08:50:00,76.108,76.128,76.002,76.031,246220000.0
2008-01-11 08:55:00,76.005,76.039,75.886,75.982,327150000.0
2008-01-11 09:00:00,75.995,76.068,75.965,76.027,351470000.0
2008-01-11 09:05:00,76.04,76.08,75.97,75.985,400580000.0
2008-01-11 09:10:00,76.001,76.047,75.955,76.038,510290000.0
2008-01-11 09:15:00,76.04,76.088,75.999,76.081,384770000.0
2008-01-11 09:20:00,76.08,76.103,76.037,76.042,401760000.0
2008-01-11 09:25:00,76.051,76.104,76.026,76.089,474500000.0
2008-01-11 09:30:00,76.138,76.141,76.077,76.113,335420000.0
2008-01-11 09:35:00,76.107,76.168,76.102,76.157,387570000.0
2008-01-11 09:40:00,76.168,76.239,76.15,76.198,341340000.0
2008-01-11 09:45:00,76.224,76.227,76.132,76.132,286180000.0
2008-01-11 09:50:00,76.159,76.195,76.126,76.154,341030000.0
2008-01-11 09:55:00,76.16,76.181,76.117,76.136,381850000.0
2008-01-11 10:00:00,76.171,76.235,76.13,76.193,330020000.0
2008-01-11 10:05:00,76.21,76.307,76.172,76.307,377400000.0
2008-01-11 10:10:00,76.268,76.3,76.234,76.262,440310000.0
2008-01-11 10:15:00,76.268,76.323,76.26,76.272,188390000.0
2008-01-11 10:20:00,76.262,76.296,76.174,76.174,368000000.0
2008-01-11 10:25:00,76.196,76.225,76.153,76.225,611220000.0
2008-01-11 10:30:00,76.207,76.285,76.173,76.274,368670000.0
2008-01-11 10:35:00,76.243,76.302,76.198,76.229,390790000.0
2008-01-11 10:40:00,76.202,76.268,76.198,76.219,394510000.0
2008-01-11 10:45:00,76.18,76.232,76.105,76.141,357920000.0
2008-01-11 10:50:00,76.113,76.139,76.063,76.075,370640000.0
2008-01-11 10:55:00,76.084,76.134,76.067,76.095,391290000.0
2008-01-11 11:00:00,76.064,76.11,76.062,76.086,269410000.0
2008-01-11 11:05:00,76.103,76.163,76.101,76.114,471270000.0
2008-01-11 11:10:00,76.144,76.157,76.095,76.135,540400000.0
2008-01-11 11:15:00,76.144,76.144,76.071,76.085,494270000.0
2008-01-11 11:20:00,76.079,76.14,76.018,76.039,488530000.0
2008-01-11 11:25:00,76.066,76.104,76.005,76.08,371680000.0
2008-01-11 11:30:00,76.113,76.179,76.059,76.179,547460000.0
2008-01-11 11:35:00,76.169,76.18,76.119,76.163,317300000.0
2008-01-11 11:40:00,76.123,76.165,76.072,76.072,501790000.0
2008-01-11 11:45:00,76.1,76.162,76.073,76.162,387120000.0
2008-01-11 11:50:00,76.14,76.175,76.079,76.084,398930000.0
2008-01-11 11:55:00,76.091,76.119,76.042,76.063,484400000.0
2008-01-11 12:00:00,76.056,76.101,76.043,76.086,339260000.0
2008-01-11 12:05:00,76.044,76.072,76.026,76.043,397190000.0
2008-01-11 12:10:00,76.055,76.094,76.035,76.091,350730000.0
2008-01-11 12:15:00,76.092,76.092,76.033,76.035,301640000.0
2008-01-11 12:20:00,76.061,76.061,76.004,76.029,343620000.0
2008-01-11 12:25:00,76.014,76.093,76.011,76.057,382860000.0
2008-01-11 12:30:00,76.083,76.083,76.017,76.052,286240000.0
2008-01-11 12:35:00,76.036,76.111,76.033,76.087,374380000.0
2008-01-11 12:40:00,76.073,76.11,76.064,76.09,443320000.0
2008-01-11 12:45:00,76.092,76.096,76.052,76.07,178810000.0
2008-01-11 12:50:00,76.093,76.122,76.061,76.108,367730000.0
2008-01-11 12:55:00,76.117,76.136,76.059,76.064,495720000.0
2008-01-11 13:00:00,76.101,76.139,76.046,76.139,377840000.0
2008-01-11 13:05:00,76.124,76.165,76.094,76.115,389780000.0
2008-01-11 13:10:00,76.099,76.129,76.073,76.097,409910000.0
2008-01-11 13:15:00,76.104,76.104,76.034,76.047,358110000.0
2008-01-11 13:20:00,76.022,76.072,75.996,76.053,375570000.0
2008-01-11 13:25:00,76.03,76.049,75.993,76.029,392830000.0
2008-01-11 13:30:00,76.032,76.078,76.009,76.014,279180000.0
2008-01-11 13:35:00,76.023,76.042,75.946,75.96,453860000.0
2008-01-11 13:40:00,75.971,76.013,75.942,75.984,538830000.0
2008-01-11 13:45:00,75.971,76.002,75.935,75.945,496100000.0
2008-01-11 13:50:00,75.939,75.962,75.909,75.941,493860000.0
2008-01-11 13:55:00,75.923,75.959,75.871,75.913,306030000.0
2008-01-11 14:00:00,75.93,76.019,75.886,75.886,340450000.0
2008-01-11 14:05:00,75.92,76.006,75.891,75.993,441480000.0
2008-01-11 14:10:00,76.007,76.024,75.917,75.925,251420000.0
2008-01-11 14:15:00,75.943,75.962,75.902,75.962,460630000.0
2008-01-11 14:20:00,75.947,76.018,75.936,76.012,493750000.0
2008-01-11 14:25:00,75.992,76.049,75.99,76.022,496410000.0
2008-01-11 14:30:00,76.023,76.024,75.963,76.01,533780000.0
2008-01-11 14:35:00,75.998,76.037,75.992,76.027,224770000.0
2008-01-11 14:40:00,76.011,76.09,76.011,76.07,456450000.0
2008-01-11 14:45:00,76.077,76.136,76.04,76.123,435810000.0
2008-01-11 14:50:00,76.166,76.166,76.067,76.111,463870000.0
2008-01-11 14:55:00,76.074,76.101,75.995,76.019,288840000.0
2008-01-11 15:00:00,76.017,76.034,75.957,76.001,381700000.0
2008-01-11 15:05:00,76.011,76.051,75.95,76.005,328360000.0
2008-01-11 15:10:00,76.014,76.038,75.956,76.003,386830000.0
2008-01-11 15:15:00,76.033,76.033,75.965,76.024,450950000.0
2008-01-11 15:20:00,75.979,76.039,75.948,76.034,265070000.0
2008-01-11 15:25:00,76.004,76.068,76.004,76.041,306110000.0
2008-01-11 15:30:00,75.997,76.045,75.918,76.014,381120000.0
2008-01-11 15:35:00,76.011,76.038,75.95,75.981,343320000.0
2008-01-11 15:40:00,75.973,76.08,75.973,76.057,202300000.0
2008-01-11 15:45:00,76.062,76.062,75.961,75.989,277470000.0
2008-01-11 15:50:00,76.012,76.023,75.961,76.012,233590000.0
2008-01-11 15:55:00,75.98,76.024,75.963,76.002,365350000.0
2008-01-11 16:00:00,76.008,76.087,75.989,76.078,318230000.0
2008-01-11 16:05:00,76.102,76.102,76.024,76.036,360260000.0
2008-01-11 16:10:00,76.029,76.09,76.029,76.085,479040000.0
2008-01-11 16:15:00,76.092,76.111,76.067,76.096,434650000.0
2008-01-11 16:20:00,76.083,76.111,76.048,76.103,379240000.0
2008-01-11 16:25:00,76.113,76.139,76.077,76.135,466160000.0
2008-01-11 16:30:00,76.118,76.147,76.067,76.131,449170000.0
2008-01-11 16:35:00,76.102,76.106,76.026,76.053,317280000.0
2008-01-11 16:40:00,76.056,76.083,75.997,76.083,407840000.0
2008-01-11 16:45:00,76.08,76.111,76.028,76.111,319450000.0
2008-01-11 16:50:00,76.086,76.111,76.04,76.098,266840000.0
2008-01-11 16:55:00,76.074,76.074,75.994,76.073,493310000.0
2008-01-11 17:00:00,76.03,76.055,76.008,76.013,329430000.0
2008-01-11 17:05:00,76.031,76.031,75.946,75.967,204250000.0
2008-01-11 17:10:00,75.947,76.042,75.914,75.995,526020000.0
2008-01-11 17:15:00,75.987,76.042,75.92,75.928,281980000.0
2008-01-11 17:20:00,75.899,76.0,75.889,75.978,281290000.0
2008-01-11 17:25:00,75.992,76.034,75.958,75.967,512380000.0
2008-01-11 17:30:00,75.975,76.012,75.929,75.969,502550000.0
2008-01-11 17:35:00,75.984,76.019,75.936,75.982,318260000.0
2008-01-11 17:40:00,75.97,76.058,75.97,76.01,469000000.0
2008-01-11 17:45:00,76.019,76.079,75.996,76.05,357420000.0
2008-01-11 17:50:00,76.083,76.159,76.02,76.101,329530000.0
2008-01-11 17:55:00,76.111,76.138,76.058,76.08,409720000.0
2008-01-11 18:00:00,76.094,76.129,76.077,76.106,276970000.0
2008-01-11 18:05:00,76.136,76.188,76.06,76.157,407160000.0
2008-01-11 18:10:00,76.183,76.199,76.112,76.134,541590000.0
2008-01-11 18:15:00,76.16,76.164,76.107,76.114,413460000.0
2008-01-11 18:20:00,76.126,76.22,76.126,76.17,586330000.0
2008-01-11 18:25:00,76.153,76.217,76.128,76.165,356530000.0
2008-01-11 18:30:00,76.116,76.19,76.116,76.19,343240000.0
2008-01-11 18:35:00,76.169,76.234,76.162,76.166,425660000.0
2008-01-11 18:40:00,76.181,76.207,76.138,76.163,277090000.0
2008-01-11 18:45:00,76.194,76.198,76.149,76.159,389530000.0
2008-01-11 18:50:00,76.182,76.202,76.157,76.18,555770000.0
2008-01-11 18:55:00,76.167,76.19,76.152,76.183,418160000.0
2008-01-11 19:00:00,76.192,76.192,76.122,76.183,591040000.0
2008-01-11 19:05:00,76.174,76.183,76.12,76.159,385280000.0
2008-01-11 19:10:00,76.133,76.169,76.111,76.162,518990000.0
2008-01-11 19:15:00,76.15,76.164,76.117,76.125,313610000.0
2008-01-11 19:20:00,76.118,76.136,76.064,76.064,54200000.0
2008-01-11 19:25:00,76.083,76.123,76.068,76.087,72870000.0
2008-01-11 19:30:00,76.09,76.122,76.048,76.076,190780000.0
2008-01-11 19:35:00,76.027,76.103,76.021,76.075,77580000.0
2008-01-11 19:40:00,76.07,76.106,76.049,76.081,140200000.0
2008-01-11 19:45:00,76.09,76.1,76.043,76.086,73350000.0
2008-01-11 19:50:00,76.098,76.113,76.058,76.077,175540000.0
2008-01-11 19:55:00,76.054,76.085,75.974,75.992,187480000.0
2008-01-11 20:00:00,75.988,76.076,75.979,76.064,71080000.0
2008-01-11 20:05:00,76.073,76.084,76.011,76.084,217440000.0
2008-01-11 20:10:00,76.057,76.078,76.033,76.041,456880000.0
2008-01-11 20:15:00,76.07,76.074,75.992,76.03,404210000.0
2008-01-11 20:20:00,76.036,76.036,75.96,75.993,475910000.0
2008-01-11 20:25:00,76.017,76.042,75.985,76.028,453630000.0
2008-01-11 20:30:00,76.037,76.053,75.996,76.015,427910000.0
2008-01-11 20:35:00,76.03,76.056,75.994,76.012,259560000.0
2008-01-11 20:40:00,76.049,76.067,76.014,76.028,283960000.0
2008-01-11 20:45:00,76.062,76.062,75.996,76.001,379360000.0
2008-01-11 20:50:00,75.995,76.053,75.995,76.043,331890000.0
2008-01-11 20:55:00,76.015,76.041,75.972,75.993,338200000.0
2008-01-11 21:00:00,75.993,76.008,75.963,75.964,505400000.0
2008-01-11 21:05:00,75.986,76.019,75.972,76.007,454900000.0
2008-01-11 21:10:00,75.983,76.039,75.975,76.033,308180000.0
2008-01-11 21:15:00,76.039,76.055,76.019,76.042,304830000.0
2008-01-11 21:20:00,76.047,76.047,76.002,76.006,271010000.0
2008-01-11 21:25:00,76.001,76.028,75.962,75.994,466380000.0
2008-01-11 21:30:00,75.981,75.984,75.887,75.89,498900000.0
2008-01-11 21:35:00,75.915,75.946,75.875,75.946,248750000.0
2008-01-11 21:40:00,75.925,75.944,75.877,75.901,427850000.0
2008-01-11 21:45:00,75.93,75.966,75.905,75.943,409200000.0
2008-01-11 21:50:00,75.902,75.955,75.902,75.948,603570000.0
2008-01-11 21:55:00,75.95,75.953,75.892,75.919,204610000.0
2008-01-11 22:00:00,75.928,75.954,75.914,75.937,420480000.0
2008-01-11 22:05:00,75.93,75.952,75.921,75.926,369510000.0
2008-01-11 22:10:00,75.916,75.94,75.9,75.916,295890000.0
2008-01-11 22:15:00,75.912,75.928,75.854,75.858,421540000.0
2008-01-11 22:20:00,75.848,75.864,75.825,75.836,519740000.0
2008-01-11 22:25:00,75.826,75.903,75.826,75.88,303940000.0
2008-01-11 22:30:00,75.904,75.924,75.863,75.9,368470000.0
2008-01-11 22:35:00,75.906,75.933,75.899,75.916,311960000.0
2008-01-11 22:40:00,75.926,75.969,75.92,75.958,325870000.0
2008-01-11 22:45:00,75.979,75.991,75.943,75.964,369300000.0
2008-01-11 22:50:00,75.955,75.988,75.947,75.982,252950000.0
2008-01-11 22:55:00,75.95,75.992,75.95,75.955,146170000.0
2008-01-11 23:00:00,75.992,75.992,75.95,75.967,269900000.0
2008-01-11 23:05:00,75.959,75.994,75.953,75.979,220470000.0
2008-01-11 23:10:00,75.958,75.98,75.958,75.963,75820000.0
2008-01-11 23:15:00,75.982,75.984,75.957,75.961,95560000.0
2008-01-11 23:20:00,75.955,75.975,75.935,75.968,245990000.0
2008-01-11 23:25:00,75.946,75.979,75.93,75.935,158680000.0
2008-01-11 23:30:00,75.97,75.97,75.929,75.937,305980000.0
2008-01-11 23:35:00,75.963,75.97,75.93,75.946,264650000.0
2008-01-11 23:40:00,75.938,75.961,75.938,75.946,193450000.0
2008-01-11 23:45:00,75.986,75.986,75.888,75.893,406520000.0
2008-01-11 23:50:00,75.885,75.891,75.831,75.844,381790000.0
2008-01-11 23:55:00,75.84,75.884,75.84,75.871,394260000.0
2008-01-14 02:00:00,76.002,76.002,75.947,75.947,439290000.0
2008-01-14 02:05:00,75.954,75.986,75.938,75.939,466660000.0
2008-01-14 02:10:00,75.935,75.952,75.919,75.945,534060000.0
2008-01-14 02:15:00,75.986,75.986,75.929,75.96,467740000.0
2008-01-14 02:20:00,75.993,76.077,75.992,76.051,235280000.0
2008-01-14 02:25:00,76.041,76.07,76.005,76.005,366270000.0
2008-01-14 02:30:00,76.027,76.027,75.977,75.982,333820000.0
2008-01-14 02:35:00,75.962,75.997,75.943,75.974,175350000.0
2008-01-14 02:40:00,75.957,75.994,75.957,75.976,185020000.0
2008-01-14 02:45:00,76.015,76.037,75.989,76.031,118680000.0
2008-01-14 02:50:00,76.006,76.025,75.999,76.005,181600000.0
2008-01-14 02:55:00,76.008,76.046,76.004,76.008,434660000.0
2008-01-14 03:00:00,76.035,76.038,76.006,76.008,203360000.0
2008-01-14 03:05:00,76.003,76.038,76.001,76.01,219020000.0
2008-01-14 03:10:00,75.999,76.036,75.999,76.031,304410000.0
2008-01-14 03:15:00,76.048,76.048,76.039,76.042,234470000.0
2008-01-14 03:20:00,76.034,76.056,76.03,76.05,80280000.0
2008-01-14 03:25:00,75.998,76.019,75.998,76.013,111680000.0
2008-01-14 03:30:00,76.027,76.028,75.976,75.98,219850000.0
2008-01-14 03:35:00,75.968,76.007,75.966,76.001,185060000.0
2008-01-14 03:40:00,76.016,76.016,76.008,76.008,115640000.0
2008-01-14 03:45:00,75.999,76.002,75.966,75.97,172350000.0
2008-01-14 03:50:00,75.977,75.995,75.931,75.933,233120000.0
2008-01-14 03:55:00,75.95,76.047,75.925,75.99,459370000.0
2008-01-14 04:00:00,76.012,76.037,75.98,76.014,376980000.0
2008-01-14 04:05:00,75.998,76.041,75.989,76.004,388890000.0
2008-01-14 04:10:00,76.014,76.051,75.973,76.039,496080000.0
2008-01-14 04:15:00,76.036,76.041,75.998,75.999,373380000.0
2008-01-14 04:20:00,76.016,76.019,75.962,75.976,306920000.0
2008-01-14 04:25:00,75.947,75.98,75.908,75.949,286800000.0
2008-01-14 04:30:00,75.949,75.991,75.928,75.989,232060000.0
2008-01-14 04:35:00,75.968,76.005,75.94,75.952,306950000.0
2008-01-14 04:40:00,75.955,75.997,75.951,75.966,234000000.0
2008-01-14 04:45:00,75.957,75.985,75.9,75.903,191060000.0
2008-01-14 04:50:00,75.9,75.967,75.9,75.965,477200000.0
2008-01-14 04:55:00,75.95,75.964,75.913,75.963,313050000.0
2008-01-14 05:00:00,75.946,75.984,75.935,75.954,141440000.0
2008-01-14 05:05:00,75.982,75.99,75.948,75.971,365110000.0
2008-01-14 05:10:00,75.972,76.014,75.968,75.983,330010000.0
2008-01-14 05:15:00,76.023,76.026,75.972,75.974,306880000.0
2008-01-14 05:20:00,75.974,76.008,75.964,75.993,288860000.0
2008-01-14 05:25:00,76.021,76.021,75.972,76.005,339450000.0
2008-01-14 05:30:00,76.027,76.027,75.957,75.959,293270000.0
2008-01-14 05:35:00,75.961,76.039,75.959,76.031,535650000.0
2008-01-14 05:40:00,75.991,76.019,75.981,76.018,422020000.0
2008-01-14 05:45:00,76.025,76.029,75.988,76.0,299770000.0
2008-01-14 05:50:00,76.031,76.04,76.005,76.028,361910000.0
2008-01-14 05:55:00,76.02,76.03,75.982,76.0,419090000.0
2008-01-14 06:00:00,76.007,76.008,75.961,75.964,175060000.0
2008-01-14 06:05:00,75.978,76.011,75.916,75.936,638690000.0
2008-01-14 06:10:00,75.921,75.979,75.908,75.979,415800000.0
2008-01-14 06:15:00,75.986,75.989,75.936,75.987,438640000.0
2008-01-14 06:20:00,75.943,75.955,75.884,75.921,336050000.0
2008-01-14 06:25:00,75.858,75.897,75.848,75.869,481790000.0
2008-01-14 06:30:00,75.926,75.939,75.859,75.936,452560000.0
2008-01-14 06:35:00,75.964,75.997,75.964,75.98,247570000.0
2008-01-14 06:40:00,75.97,75.987,75.969,75.975,289220000.0
2008-01-14 06:45:00,75.988,75.988,75.902,75.944,328160000.0
2008-01-14 06:50:00,75.95,75.985,75.937,75.962,461640000.0
2008-01-14 06:55:00,75.952,75.994,75.939,75.958,497000000.0
2008-01-14 07:00:00,75.978,75.978,75.922,75.96,320570000.0
2008-01-14 07:05:00,75.97,75.97,75.929,75.95,318250000.0
2008-01-14 07:10:00,75.938,75.972,75.932,75.952,380020000.0
2008-01-14 07:15:00,75.95,75.97,75.935,75.958,275750000.0
2008-01-14 07:20:00,75.984,75.986,75.93,75.939,228800000.0
2008-01-14 07:25:00,75.965,75.969,75.954,75.966,438050000.0
2008-01-14 07:30:00,75.982,75.982,75.926,75.959,432370000.0
2008-01-14 07:35:00,75.94,75.971,75.907,75.926,461700000.0
2008-01-14 07:40:00,75.934,75.954,75.895,75.895,419630000.0
2008-01-14 07:45:00,75.934,75.935,75.865,75.891,473850000.0
2008-01-14 07:50:00,75.901,75.962,75.878,75.935,189720000.0
2008-01-14 07:55:00,75.93,75.935,75.886,75.906,69790000.0
2008-01-14 08:00:00,75.925,75.928,75.893,75.914,173250000.0
2008-01-14 08:05:00,75.889,75.924,75.842,75.868,174990000.0
2008-01-14 08:10:00,75.877,75.904,75.853,75.885,68500000.0
2008-01-14 08:15:00,75.881,75.881,75.769,75.795,130690000.0
2008-01-14 08:20:00,75.77,75.8,75.705,75.773,67340000.0
2008-01-14 08:25:00,75.801,75.887,75.791,75.82,176080000.0
2008-01-14 08:30:00,75.814,75.827,75.764,75.785,63030000.0
2008-01-14 08:35:00,75.773,75.807,75.729,75.744,60390000.0
2008-01-14 08:40:00,75.76,75.798,75.727,75.797,350570000.0
2008-01-14 08:45:00,75.799,75.803,75.693,75.701,611050000.0
2008-01-14 08:50:00,75.71,75.736,75.67,75.724,381070000.0
2008-01-14 08:55:00,75.745,75.768,75.706,75.706,595650000.0
2008-01-14 09:00:00,75.721,75.742,75.665,75.733,428520000.0
2008-01-14 09:05:00,75.698,75.718,75.662,75.67,558870000.0
2008-01-14 09:10:00,75.67,75.698,75.596,75.596,404890000.0
2008-01-14 09:15:00,75.627,75.698,75.61,75.665,271830000.0
2008-01-14 09:20:00,75.661,75.708,75.628,75.628,409230000.0
2008-01-14 09:25:00,75.625,75.67,75.607,75.621,344910000.0
2008-01-14 09:30:00,75.623,75.642,75.54,75.546,353750000.0
2008-01-14 09:35:00,75.556,75.584,75.515,75.52,575830000.0
2008-01-14 09:40:00,75.522,75.591,75.522,75.568,412070000.0
2008-01-14 09:45:00,75.592,75.612,75.55,75.59,562380000.0
2008-01-14 09:50:00,75.594,75.63,75.586,75.605,402360000.0
2008-01-14 09:55:00,75.591,75.624,75.527,75.531,288300000.0
2008-01-14 10:00:00,75.531,75.591,75.511,75.53,399610000.0
2008-01-14 10:05:00,75.546,75.55,75.506,75.52,335730000.0
2008-01-14 10:10:00,75.531,75.568,75.488,75.488,348550000.0
2008-01-14 10:15:00,75.492,75.543,75.483,75.541,477470000.0
2008-01-14 10:20:00,75.551,75.557,75.455,75.475,318610000.0
2008-01-14 10:25:00,75.478,75.531,75.465,75.475,490850000.0
2008-01-14 10:30:00,75.491,75.524,75.414,75.457,498900000.0
2008-01-14 10:35:00,75.455,75.485,75.399,75.47,269430000.0
2008-01-14 10:40:00,75.48,75.534,75.457,75.534,286880000.0
2008-01-14 10:45:00,75.536,75.552,75.441,75.447,527340000.0
2008-01-14 10:50:00,75.447,75.477,75.434,75.457,210600000.0
2008-01-14 10:55:00,75.438,75.524,75.434,75.499,331590000.0
2008-01-14 11:00:00,75.481,75.502,75.422,75.438,486110000.0
2008-01-14 11:05:00,75.399,75.415,75.362,75.383,248310000.0
2008-01-14 11:10:00,75.372,75.422,75.37,75.399,313250000.0
2008-01-14 11:15:00,75.398,75.411,75.335,75.335,409520000.0
2008-01-14 11:20:00,75.324,75.36,75.273,75.281,313240000.0
2008-01-14 11:25:00,75.281,75.32,75.266,75.296,433250000.0
2008-01-14 11:30:00,75.321,75.33,75.255,75.277,458740000.0
2008-01-14 11:35:00,75.255,75.296,75.247,75.281,383240000.0
2008-01-14 11:40:00,75.265,75.405,75.265,75.342,417380000.0
2008-01-14 11:45:00,75.372,75.372,75.286,75.311,478480000.0
2008-01-14 11:50:00,75.321,75.373,75.321,75.373,368190000.0
2008-01-14 11:55:00,75.378,75.397,75.308,75.314,304010000.0
2008-01-14 12:00:00,75.34,75.38,75.297,75.349,361220000.0
2008-01-14 12:05:00,75.359,75.368,75.328,75.328,217850000.0
2008-01-14 12:10:00,75.3,75.356,75.272,75.349,278860000.0
2008-01-14 12:15:00,75.347,75.347,75.301,75.304,182800000.0
2008-01-14 12:20:00,75.338,75.38,75.311,75.367,323860000.0
2008-01-14 12:25:00,75.335,75.382,75.324,75.379,359190000.0
2008-01-14 12:30:00,75.377,75.419,75.367,75.408,305130000.0
2008-01-14 12:35:00,75.399,75.438,75.381,75.383,257800000.0
2008-01-14 12:40:00,75.372,75.423,75.328,75.345,441340000.0
2008-01-14 12:45:00,75.346,75.365,75.304,75.329,388630000.0
2008-01-14 12:50:00,75.33,75.361,75.309,75.348,331660000.0
2008-01-14 12:55:00,75.319,75.358,75.303,75.348,375960000.0
2008-01-14 13:00:00,75.41,75.41,75.324,75.339,303130000.0
2008-01-14 13:05:00,75.339,75.379,75.322,75.358,468050000.0
2008-01-14 13:10:00,75.345,75.351,75.321,75.321,427470000.0
2008-01-14 13:15:00,75.339,75.362,75.311,75.339,479960000.0
2008-01-14 13:20:00,75.365,75.373,75.268,75.359,211600000.0
2008-01-14 13:25:00,75.336,75.363,75.255,75.275,560500000.0
2008-01-14 13:30:00,75.275,75.282,75.253,75.26,516860000.0
2008-01-14 13:35:00,75.248,75.281,75.214,75.243,504840000.0
2008-01-14 13:40:00,75.236,75.246,75.138,75.144,474320000.0
2008-01-14 13:45:00,75.164,75.172,75.116,75.129,241570000.0
2008-01-14 13:50:00,75.138,75.148,75.107,75.116,425040000.0
2008-01-14 13:55:00,75.131,75.189,75.118,75.158,335580000.0
2008-01-14 14:00:00,75.155,75.175,75.112,75.113,313320000.0
2008-01-14 14:05:00,75.116,75.144,75.088,75.13,496860000.0
2008-01-14 14:10:00,75.096,75.129,75.08,75.112,482030000.0
2008-01-14 14:15:00,75.142,75.146,75.101,75.142,529990000.0
2008-01-14 14:20:00,75.134,75.237,75.134,75.204,455020000.0
2008-01-14 14:25:00,75.218,75.276,75.205,75.237,271960000.0
2008-01-14 14:30:00,75.273,75.355,75.228,75.351,368340000.0
2008-01-14 14:35:00,75.373,75.373,75.323,75.36,356930000.0
2008-01-14 14:40:00,75.389,75.407,75.353,75.385,355220000.0
2008-01-14 14:45:00,75.392,75.447,75.377,75.42,392460000.0
2008-01-14 14:50:00,75.415,75.433,75.325,75.325,387440000.0
2008-01-14 14:55:00,75.342,75.386,75.316,75.346,363350000.0
2008-01-14 15:00:00,75.381,75.406,75.356,75.393,590280000.0
2008-01-14 15:05:00,75.39,75.451,75.39,75.407,367030000.0
2008-01-14 15:10:00,75.394,75.411,75.342,75.356,178040000.0
2008-01-14 15:15:00,75.369,75.372,75.305,75.307,438820000.0
2008-01-14 15:20:00,75.327,75.381,75.308,75.369,379180000.0
2008-01-14 15:25:00,75.368,75.433,75.345,75.433,337030000.0
2008-01-14 15:30:00,75.438,75.438,75.374,75.391,383470000.0
2008-01-14 15:35:00,75.394,75.45,75.382,75.446,340100000.0
2008-01-14 15:40:00,75.449,75.481,75.427,75.443,284660000.0
2008-01-14 15:45:00,75.459,75.459,75.422,75.432,349380000.0
2008-01-14 15:50:00,75.424,75.448,75.392,75.411,411410000.0
2008-01-14 15:55:00,75.435,75.461,75.364,75.364,346790000.0
2008-01-14 16:00:00,75.379,75.379,75.31,75.32,480700000.0
2008-01-14 16:05:00,75.337,75.413,75.337,75.347,388530000.0
2008-01-14 16:10:00,75.352,75.395,75.343,75.369,395470000.0
2008-01-14 16:15:00,75.39,75.42,75.372,75.414,497890000.0
2008-01-14 16:20:00,75.41,75.43,75.38,75.407,302210000.0
2008-01-14 16:25:00,75.397,75.462,75.389,75.435,635400000.0
2008-01-14 16:30:00,75.44,75.482,75.434,75.451,428640000.0
2008-01-14 16:35:00,75.464,75.482,75.378,75.38,483830000.0
2008-01-14 16:40:00,75.369,75.435,75.365,75.395,494700000.0
2008-01-14 16:45:00,75.393,75.414,75.354,75.392,538310000.0
2008-01-14 16:50:00,75.38,75.419,75.367,75.39,468780000.0
2008-01-14 16:55:00,75.38,75.453,75.365,75.406,278950000.0
2008-01-14 17:00:00,75.42,75.432,75.365,75.418,363170000.0
2008-01-14 17:05:00,75.439,75.439,75.392,75.429,375380000.0
2008-01-14 17:10:00,75.408,75.481,75.403,75.47,348490000.0
2008-01-14 17:15:00,75.467,75.496,75.448,75.484,390420000.0
2008-01-14 17:20:00,75.456,75.469,75.424,75.448,379340000.0
2008-01-14 17:25:00,75.451,75.451,75.394,75.439,379410000.0
2008-01-14 17:30:00,75.459,75.491,75.443,75.489,595030000.0
2008-01-14 17:35:00,75.475,75.501,75.448,75.5,366570000.0
2008-01-14 17:40:00,75.487,75.503,75.455,75.474,195400000.0
2008-01-14 17:45:00,75.502,75.59,75.47,75.548,435020000.0
2008-01-14 17:50:00,75.571,75.571,75.517,75.537,370610000.0
2008-01-14 17:55:00,75.524,75.551,75.504,75.523,335530000.0
2008-01-14 18:00:00,75.545,75.585,75.516,75.583,380500000.0
2008-01-14 18:05:00,75.581,75.636,75.565,75.617,342420000.0
2008-01-14 18:10:00,75.631,75.633,75.563,75.633,287870000.0
2008-01-14 18:15:00,75.637,75.706,75.592,75.636,332900000.0
2008-01-14 18:20:00,75.656,75.656,75.542,75.545,413310000.0
2008-01-14 18:25:00,75.535,75.596,75.535,75.586,341530000.0
2008-01-14 18:30:00,75.605,75.637,75.576,75.637,444200000.0
2008-01-14 18:35:00,75.603,75.622,75.576,75.59,399460000.0
2008-01-14 18:40:00,75.579,75.598,75.553,75.591,410000000.0
2008-01-14 18:45:00,75.577,75.634,75.577,75.599,494410000.0
2008-01-14 18:50:00,75.623,75.677,75.601,75.653,390550000.0
2008-01-14 18:55:00,75.624,75.663,75.607,75.64,348200000.0
2008-01-14 19:00:00,75.64,75.64,75.585,75.596,296060000.0
2008-01-14 19:05:00,75.623,75.628,75.531,75.566,239730000.0
2008-01-14 19:10:00,75.572,75.573,75.532,75.556,311070000.0
2008-01-14 19:15:00,75.592,75.599,75.547,75.589,224490000.0
2008-01-14 19:20:00,75.575,75.632,75.563,75.601,197160000.0
2008-01-14 19:25:00,75.595,75.627,75.594,75.595,476320000.0
2008-01-14 19:30:00,75.599,75.624,75.57,75.583,299460000.0
2008-01-14 19:35:00,75.591,75.612,75.556,75.556,203830000.0
2008-01-14 19:40:00,75.555,75.571,75.525,75.551,340800000.0
2008-01-14 19:45:00,75.555,75.571,75.533,75.558,403050000.0
2008-01-14 19:50:00,75.551,75.616,75.544,75.616,319200000.0
2008-01-14 19:55:00,75.62,75.642,75.573,75.597,379910000.0
2008-01-14 20:00:00,75.603,75.641,75.589,75.609,303810000.0
2008-01-14 20:05:00,75.594,75.617,75.579,75.595,434190000.0
2008-01-14 20:10:00,75.588,75.607,75.567,75.594,398510000.0
2008-01-14 20:15:00,75.615,75.62,75.585,75.607,510360000.0
2008-01-14 20:20:00,75.595,75.626,75.579,75.583,488720000.0
2008-01-14 20:25:00,75.598,75.621,75.567,75.59,492170000.0
2008-01-14 20:30:00,75.607,75.609,75.565,75.608,354130000.0
2008-01-14 20:35:00,75.601,75.613,75.576,75.594,294730000.0
2008-01-14 20:40:00,75.586,75.672,75.586,75.672,391460000.0
2008-01-14 20:45:00,75.683,75.72,75.645,75.7,372600000.0
2008-01-14 20:50:00,75.718,75.731,75.669,75.675,333670000.0
2008-01-14 20:55:00,75.698,75.714,75.677,75.702,441490000.0
2008-01-14 21:00:00,75.704,75.706,75.646,75.682,275570000.0
2008-01-14 21:05:00,75.666,75.676,75.618,75.662,505600000.0
2008-01-14 21:10:00,75.635,75.662,75.625,75.66,540110000.0
2008-01-14 21:15:00,75.666,75.667,75.611,75.615,550290000.0
2008-01-14 21:20:00,75.628,75.652,75.602,75.638,495300000.0
2008-01-14 21:25:00,75.638,75.657,75.618,75.647,285500000.0
2008-01-14 21:30:00,75.655,75.682,75.636,75.667,411580000.0
2008-01-14 21:35:00,75.689,75.69,75.653,75.683,416850000.0
2008-01-14 21:40:00,75.676,75.725,75.662,75.71,559120000.0
2008-01-14 21:45:00,75.711,75.717,75.665,75.707,468020000.0
2008-01-14 21:50:00,75.725,75.725,75.664,75.707,603740000.0
2008-01-14 21:55:00,75.704,75.723,75.677,75.7,437260000.0
2008-01-14 22:00:00,75.712,75.74,75.702,75.716,553290000.0
2008-01-14 22:05:00,75.71,75.752,75.699,75.699,417310000.0
2008-01-14 22:10:00,75.693,75.715,75.663,75.672,290920000.0
2008-01-14 22:15:00,75.702,75.72,75.678,75.715,350310000.0
2008-01-14 22:20:00,75.727,75.727,75.665,75.674,416900000.0
2008-01-14 22:25:00,75.677,75.717,75.621,75.629,462860000.0
2008-01-14 22:30:00,75.661,75.661,75.617,75.622,332950000.0
2008-01-14 22:35:00,75.624,75.661,75.616,75.643,526360000.0
2008-01-14 22:40:00,75.627,75.658,75.622,75.639,569300000.0
2008-01-14 22:45:00,75.663,75.663,75.622,75.627,361780000.0
2008-01-14 22:50:00,75.638,75.66,75.619,75.623,647000000.0
2008-01-14 22:55:00,75.628,75.66,75.625,75.641,229890000.0
2008-01-14 23:00:00,75.659,75.677,75.636,75.643,430820000.0
2008-01-14 23:05:00,75.632,75.674,75.627,75.667,304960000.0
2008-01-14 23:10:00,75.686,75.686,75.674,75.674,86630000.0
2008-01-14 23:15:00,75.685,75.69,75.629,75.645,522630000.0
2008-01-14 23:20:00,75.693,75.693,75.646,75.659,302360000.0
2008-01-14 23:25:00,75.662,75.696,75.657,75.687,211930000.0
2008-01-14 23:30:00,75.715,75.715,75.668,75.672,290750000.0
2008-01-14 23:35:00,75.664,75.695,75.636,75.67,646510000.0
2008-01-14 23:40:00,75.662,75.684,75.658,75.672,206690000.0
2008-01-14 23:45:00,75.681,75.722,75.661,75.666,544390000.0
2008-01-14 23:50:00,75.674,75.706,75.647,75.663,543250000.0
2008-01-14 23:55:00,75.643,75.646,75.616,75.635,491320000.0
2008-01-15 00:00:00,75.675,75.677,75.612,75.623,426630000.0
2008-01-15 00:05:00,75.607,75.663,75.588,75.636,554470000.0
2008-01-15 00:10:00,75.641,75.678,75.632,75.66,454460000.0
2008-01-15 00:15:00,75.713,75.716,75.695,75.696,218830000.0
2008-01-15 00:20:00,75.675,75.69,75.637,75.681,424410000.0
2008-01-15 00:25:00,75.689,75.689,75.655,75.66,88050000.0
2008-01-15 00:30:00,75.696,75.709,75.662,75.681,433380000.0
2008-01-15 00:35:00,75.662,75.711,75.654,75.658,289700000.0
2008-01-15 00:40:00,75.663,75.7,75.644,75.691,349680000.0
2008-01-15 00:45:00,75.694,75.698,75.645,75.692,424810000.0
2008-01-15 00:50:00,75.693,75.725,75.665,75.706,300630000.0
2008-01-15 00:55:00,75.731,75.733,75.706,75.709,206790000.0
2008-01-15 01:00:00,75.732,75.737,75.698,75.716,555970000.0
2008-01-15 01:05:00,75.711,75.771,75.711,75.72,453300000.0
2008-01-15 01:10:00,75.703,75.753,75.695,75.727,612350000.0
2008-01-15 01:15:00,75.758,75.77,75.741,75.755,359000000.0
2008-01-15 01:20:00,75.745,75.778,75.716,75.729,642490000.0
2008-01-15 01:25:00,75.725,75.727,75.679,75.685,329090000.0
2008-01-15 01:30:00,75.727,75.728,75.672,75.674,629620000.0
2008-01-15 01:35:00,75.674,75.715,75.668,75.705,305010000.0
2008-01-15 01:40:00,75.685,75.736,75.682,75.718,611680000.0
2008-01-15 01:45:00,75.753,75.753,75.704,75.711,562520000.0
2008-01-15 01:50:00,75.734,75.741,75.697,75.73,428550000.0
2008-01-15 01:55:00,75.699,75.738,75.689,75.697,488610000.0
2008-01-15 02:00:00,75.718,75.718,75.605,75.624,445010000.0
2008-01-15 02:05:00,75.619,75.653,75.587,75.587,549290000.0
2008-01-15 02:10:00,75.585,75.631,75.57,75.595,336770000.0
2008-01-15 02:15:00,75.64,75.657,75.588,75.589,420070000.0
2008-01-15 02:20:00,75.598,75.673,75.59,75.627,561710000.0
2008-01-15 02:25:00,75.624,75.642,75.591,75.614,333390000.0
2008-01-15 02:30:00,75.642,75.642,75.56,75.569,244260000.0
2008-01-15 02:35:00,75.569,75.626,75.569,75.599,429960000.0
2008-01-15 02:40:00,75.606,75.65,75.602,75.602,230740000.0
2008-01-15 02:45:00,75.638,75.638,75.52,75.52,397740000.0
2008-01-15 02:50:00,75.513,75.554,75.471,75.491,644570000.0
2008-01-15 02:55:00,75.486,75.566,75.484,75.506,439150000.0
2008-01-15 03:00:00,75.544,75.569,75.501,75.543,440100000.0
2008-01-15 03:05:00,75.54,75.593,75.534,75.555,217950000.0
2008-01-15 03:10:00,75.532,75.574,75.531,75.537,389350000.0
2008-01-15 03:15:00,75.559,75.58,75.534,75.545,339840000.0
2008-01-15 03:20:00,75.538,75.567,75.501,75.519,569490000.0
2008-01-15 03:25:00,75.51,75.54,75.428,75.44,475440000.0
2008-01-15 03:30:00,75.463,75.483,75.439,75.462,337350000.0
2008-01-15 03:35:00,75.446,75.471,75.416,75.452,611720000.0
2008-01-15 03:40:00,75.44,75.475,75.438,75.466,556650000.0
2008-01-15 03:45:00,75.493,75.493,75.449,75.46,413780000.0
2008-01-15 03:50:00,75.465,75.52,75.458,75.483,108890000.0
2008-01-15 03:55:00,75.47,75.508,75.469,75.471,333440000.0
2008-01-15 04:00:00,75.504,75.506,75.445,75.466,410030000.0
2008-01-15 04:05:00,75.511,75.519,75.474,75.519,176030000.0
2008-01-15 04:10:00,75.494,75.534,75.47,75.492,420660000.0
2008-01-15 04:15:00,75.502,75.502,75.454,75.476,213590000.0
2008-01-15 04:20:00,75.493,75.527,75.475,75.52,395780000.0
2008-01-15 04:25:00,75.503,75.532,75.496,75.502,166870000.0
2008-01-15 04:30:00,75.53,75.545,75.495,75.529,377680000.0
2008-01-15 04:35:00,75.536,75.537,75.481,75.505,459530000.0
2008-01-15 04:40:00,75.487,75.531,75.486,75.509,364040000.0
2008-01-15 04:45:00,75.539,75.572,75.509,75.512,597700000.0
2008-01-15 04:50:00,75.561,75.561,75.531,75.543,181250000.0
2008-01-15 04:55:00,75.525,75.563,75.517,75.517,411870000.0
2008-01-15 05:00:00,75.565,75.565,75.527,75.538,564970000.0
2008-01-15 05:05:00,75.576,75.576,75.548,75.566,424090000.0
2008-01-15 05:10:00,75.524,75.546,75.472,75.472,385820000.0
2008-01-15 05:15:00,75.457,75.51,75.438,75.475,407130000.0
2008-01-15 05:20:00,75.462,75.502,75.448,75.489,281910000.0
2008-01-15 05:25:00,75.452,75.485,75.445,75.469,303610000.0
2008-01-15 05:30:00,75.485,75.492,75.45,75.472,114280000.0
2008-01-15 05:35:00,75.459,75.477,75.424,75.439,337810000.0
2008-01-15 05:40:00,75.41,75.454,75.395,75.434,362000000.0
2008-01-15 05:45:00,75.458,75.475,75.416,75.442,313980000.0
2008-01-15 05:50:00,75.425,75.467,75.418,75.44,330990000.0
2008-01-15 05:55:00,75.45,75.453,75.402,75.402,116210000.0
2008-01-15 06:00:00,75.432,75.432,75.376,75.379,400040000.0
2008-01-15 06:05:00,75.398,75.404,75.366,75.393,413900000.0
2008-01-15 06:10:00,75.365,75.392,75.341,75.365,200000000.0
2008-01-15 06:15:00,75.388,75.394,75.349,75.353,257130000.0
2008-01-15 06:20:00,75.39,75.424,75.361,75.398,196000000.0
2008-01-15 06:25:00,75.392,75.42,75.373,75.373,482920000.0
2008-01-15 06:30:00,75.412,75.412,75.327,75.385,433430000.0
2008-01-15 06:35:00,75.361,75.42,75.361,75.393,334540000.0
2008-01-15 06:40:00,75.398,75.42,75.36,75.394,412980000.0
2008-01-15 06:45:00,75.409,75.417,75.375,75.405,485670000.0
2008-01-15 06:50:00,75.382,75.421,75.376,75.414,342350000.0
2008-01-15 06:55:00,75.385,75.453,75.385,75.414,543220000.0
2008-01-15 07:00:00,75.442,75.442,75.395,75.404,333000000.0
2008-01-15 07:05:00,75.417,75.446,75.325,75.346,386610000.0
2008-01-15 07:10:00,75.364,75.383,75.313,75.362,390290000.0
2008-01-15 07:15:00,75.365,75.365,75.322,75.364,303510000.0
2008-01-15 07:20:00,75.351,75.37,75.313,75.32,507380000.0
2008-01-15 07:25:00,75.312,75.337,75.281,75.281,576980000.0
2008-01-15 07:30:00,75.272,75.339,75.269,75.301,378940000.0
2008-01-15 07:35:00,75.309,75.367,75.309,75.349,397210000.0
2008-01-15 07:40:00,75.359,75.382,75.322,75.322,415390000.0
2008-01-15 07:45:00,75.356,75.385,75.315,75.349,307110000.0
2008-01-15 07:50:00,75.377,75.394,75.348,75.376,366190000.0
2008-01-15 07:55:00,75.387,75.393,75.335,75.349,593100000.0
2008-01-15 08:00:00,75.312,75.395,75.312,75.371,448170000.0
2008-01-15 08:05:00,75.398,75.426,75.381,75.389,585250000.0
2008-01-15 08:10:00,75.39,75.429,75.372,75.428,363940000.0
2008-01-15 08:15:00,75.406,75.43,75.385,75.403,569960000.0
2008-01-15 08:20:00,75.409,75.42,75.379,75.392,261280000.0
2008-01-15 08:25:00,75.384,75.417,75.348,75.394,587020000.0
2008-01-15 08:30:00,75.389,75.389,75.3,75.334,347130000.0
2008-01-15 08:35:00,75.328,75.364,75.323,75.351,513250000.0
2008-01-15 08:40:00,75.342,75.393,75.334,75.393,333290000.0
2008-01-15 08:45:00,75.393,75.393,75.348,75.379,381060000.0
2008-01-15 08:50:00,75.359,75.378,75.259,75.3,313930000.0
2008-01-15 08:55:00,75.306,75.318,75.266,75.278,303720000.0
2008-01-15 09:00:00,75.317,75.339,75.292,75.334,363210000.0
2008-01-15 09:05:00,75.301,75.325,75.261,75.264,329430000.0
2008-01-15 09:10:00,75.254,75.295,75.238,75.241,310080000.0
2008-01-15 09:15:00,75.252,75.274,75.188,75.19,319730000.0
2008-01-15 09:20:00,75.178,75.218,75.145,75.204,428640000.0
2008-01-15 09:25:00,75.199,75.213,75.175,75.211,179050000.0
2008-01-15 09:30:00,75.234,75.264,75.186,75.201,367610000.0
2008-01-15 09:35:00,75.191,75.263,75.191,75.251,602390000.0
2008-01-15 09:40:00,75.265,75.265,75.126,75.159,390880000.0
2008-01-15 09:45:00,75.176,75.241,75.17,75.206,393250000.0
2008-01-15 09:50:00,75.217,75.231,75.182,75.192,350710000.0
2008-01-15 09:55:00,75.213,75.214,75.172,75.214,367930000.0
2008-01-15 10:00:00,75.203,75.275,75.202,75.202,379520000.0
2008-01-15 10:05:00,75.214,75.214,75.088,75.132,362810000.0
2008-01-15 10:10:00,75.099,75.108,75.008,75.038,276180000.0
2008-01-15 10:15:00,75.039,75.084,75.024,75.043,447020000.0
2008-01-15 10:20:00,75.061,75.103,74.996,75.078,540490000.0
2008-01-15 10:25:00,75.091,75.095,75.034,75.064,507010000.0
2008-01-15 10:30:00,75.066,75.12,75.037,75.09,370810000.0
2008-01-15 10:35:00,75.108,75.132,75.052,75.094,215510000.0
2008-01-15 10:40:00,75.103,75.131,75.073,75.098,343800000.0
2008-01-15 10:45:00,75.127,75.171,75.093,75.164,302290000.0
2008-01-15 10:50:00,75.149,75.195,75.11,75.11,356840000.0
2008-01-15 10:55:00,75.132,75.173,75.113,75.163,466220000.0
2008-01-15 11:00:00,75.151,75.243,75.128,75.203,423160000.0
2008-01-15 11:05:00,75.195,75.272,75.195,75.263,383730000.0
2008-01-15 11:10:00,75.248,75.267,75.189,75.189,445310000.0
2008-01-15 11:15:00,75.215,75.215,75.17,75.206,455240000.0
2008-01-15 11:20:00,75.215,75.215,75.171,75.173,291680000.0
2008-01-15 11:25:00,75.185,75.242,75.169,75.215,422340000.0
2008-01-15 11:30:00,75.2,75.269,75.2,75.251,220170000.0
2008-01-15 11:35:00,75.243,75.331,75.243,75.277,260120000.0
2008-01-15 11:40:00,75.27,75.288,75.234,75.25,346810000.0
2008-01-15 11:45:00,75.254,75.254,75.178,75.204,351370000.0
2008-01-15 11:50:00,75.177,75.206,75.156,75.181,203530000.0
2008-01-15 11:55:00,75.175,75.196,75.142,75.196,481630000.0
2008-01-15 12:00:00,75.178,75.2,75.152,75.168,272280000.0
2008-01-15 12:05:00,75.161,75.19,75.129,75.152,265620000.0
2008-01-15 12:10:00,75.142,75.176,75.135,75.168,455780000.0
2008-01-15 12:15:00,75.158,75.239,75.151,75.239,518110000.0
2008-01-15 12:20:00,75.2,75.234,75.182,75.189,329670000.0
2008-01-15 12:25:00,75.197,75.234,75.153,75.179,436930000.0
2008-01-15 12:30:00,75.196,75.233,75.183,75.193,331120000.0
2008-01-15 12:35:00,75.181,75.214,75.181,75.199,339900000.0
2008-01-15 12:40:00,75.209,75.24,75.196,75.236,398100000.0
2008-01-15 12:45:00,75.232,75.262,75.207,75.226,282150000.0
2008-01-15 12:50:00,75.221,75.259,75.213,75.251,333330000.0
2008-01-15 12:55:00,75.207,75.246,75.182,75.211,548250000.0
2008-01-15 13:00:00,75.256,75.273,75.22,75.231,426030000.0
2008-01-15 13:05:00,75.224,75.265,75.22,75.242,547850000.0
2008-01-15 13:10:00,75.233,75.259,75.158,75.194,387680000.0
2008-01-15 13:15:00,75.204,75.204,75.157,75.194,358160000.0
2008-01-15 13:20:00,75.209,75.241,75.173,75.186,473630000.0
2008-01-15 13:25:00,75.174,75.344,75.174,75.327,406370000.0
2008-01-15 13:30:00,75.315,75.468,75.277,75.395,372090000.0
2008-01-15 13:35:00,75.396,75.424,75.361,75.364,460440000.0
2008-01-15 13:40:00,75.348,75.416,75.318,75.345,400100000.0
2008-01-15 13:45:00,75.358,75.408,75.333,75.354,377180000.0
2008-01-15 13:50:00,75.379,75.426,75.348,75.384,338430000.0
2008-01-15 13:55:00,75.387,75.393,75.339,75.393,293790000.0
2008-01-15 14:00:00,75.383,75.387,75.313,75.346,265500000.0
2008-01-15 14:05:00,75.338,75.414,75.338,75.367,476900000.0
2008-01-15 14:10:00,75.386,75.418,75.355,75.392,330050000.0
2008-01-15 14:15:00,75.424,75.424,75.342,75.393,225710000.0
2008-01-15 14:20:00,75.385,75.385,75.323,75.374,521710000.0
2008-01-15 14:25:00,75.367,75.38,75.338,75.344,195700000.0
2008-01-15 14:30:00,75.375,75.384,75.315,75.346,298540000.0
2008-01-15 14:35:00,75.324,75.363,75.316,75.334,547820000.0
2008-01-15 14:40:00,75.32,75.334,75.273,75.278,437340000.0
2008-01-15 14:45:00,75.294,75.33,75.254,75.275,340680000.0
2008-01-15 14:50:00,75.268,75.311,75.253,75.274,461700000.0
2008-01-15 14:55:00,75.28,75.332,75.28,75.308,314010000.0
2008-01-15 15:00:00,75.316,75.316,75.274,75.314,331510000.0
2008-01-15 15:05:00,75.339,75.353,75.274,75.274,418780000.0
2008-01-15 15:10:00,75.296,75.298,75.194,75.232,262720000.0
2008-01-15 15:15:00,75.22,75.259,75.168,75.204,434140000.0
2008-01-15 15:20:00,75.193,75.283,75.188,75.244,515930000.0
2008-01-15 15:25:00,75.245,75.27,75.221,75.253,470960000.0
2008-01-15 15:30:00,75.208,75.254,74.781,74.833,552440000.0
2008-01-15 15:35:00,74.832,74.874,74.667,74.667,171260000.0
2008-01-15 15:40:00,74.655,74.868,74.652,74.843,423250000.0
2008-01-15 15:45:00,74.837,74.863,74.74,74.777,272860000.0
2008-01-15 15:50:00,74.795,74.804,74.676,74.676,198700000.0
2008-01-15 15:55:00,74.686,74.738,74.659,74.679,299040000.0
2008-01-15 16:00:00,74.688,74.743,74.626,74.651,196930000.0
2008-01-15 16:05:00,74.656,74.7,74.6,74.7,337660000.0
2008-01-15 16:10:00,74.693,74.728,74.67,74.693,313980000.0
2008-01-15 16:15:00,74.709,74.735,74.655,74.729,372220000.0
2008-01-15 16:20:00,74.722,74.823,74.72,74.756,464700000.0
2008-01-15 16:25:00,74.786,74.809,74.719,74.737,413430000.0
2008-01-15 16:30:00,74.782,74.792,74.699,74.721,381630000.0
2008-01-15 16:35:00,74.732,74.847,74.732,74.791,464760000.0
2008-01-15 16:40:00,74.798,74.861,74.765,74.79,406850000.0
2008-01-15 16:45:00,74.84,74.891,74.79,74.814,371010000.0
2008-01-15 16:50:00,74.802,74.863,74.784,74.863,340890000.0
2008-01-15 16:55:00,74.85,74.869,74.74,74.79,304330000.0
2008-01-15 17:00:00,74.846,74.879,74.782,74.782,262490000.0
2008-01-15 17:05:00,74.8,74.862,74.783,74.847,487320000.0
2008-01-15 17:10:00,74.838,74.855,74.751,74.766,341080000.0
2008-01-15 17:15:00,74.826,74.848,74.771,74.823,230580000.0
2008-01-15 17:20:00,74.825,74.829,74.685,74.715,518010000.0
2008-01-15 17:25:00,74.738,74.772,74.71,74.748,247550000.0
2008-01-15 17:30:00,74.766,74.779,74.708,74.747,298010000.0
2008-01-15 17:35:00,74.732,74.762,74.684,74.688,545830000.0
2008-01-15 17:40:00,74.683,74.717,74.668,74.712,430760000.0
2008-01-15 17:45:00,74.702,74.729,74.656,74.671,326480000.0
2008-01-15 17:50:00,74.665,74.781,74.665,74.719,457680000.0
2008-01-15 17:55:00,74.72,74.771,74.708,74.754,324020000.0
2008-01-15 18:00:00,74.772,74.772,74.666,74.703,301940000.0
2008-01-15 18:05:00,74.674,74.745,74.674,74.733,411020000.0
2008-01-15 18:10:00,74.745,74.802,74.713,74.763,266070000.0
2008-01-15 18:15:00,74.781,74.784,74.733,74.738,432410000.0
2008-01-15 18:20:00,74.753,74.803,74.718,74.803,496490000.0
2008-01-15 18:25:00,74.795,74.859,74.753,74.846,473050000.0
2008-01-15 18:30:00,74.84,74.866,74.773,74.81,559010000.0
2008-01-15 18:35:00,74.818,74.884,74.792,74.792,386810000.0
2008-01-15 18:40:00,74.805,74.841,74.766,74.809,306970000.0
2008-01-15 18:45:00,74.815,74.865,74.765,74.83,246580000.0
2008-01-15 18:50:00,74.845,74.874,74.817,74.874,451900000.0
2008-01-15 18:55:00,74.851,74.892,74.835,74.874,348290000.0
2008-01-15 19:00:00,74.841,74.955,74.834,74.91,215550000.0
2008-01-15 19:05:00,74.871,74.909,74.858,74.869,458900000.0
2008-01-15 19:10:00,74.862,74.944,74.859,74.915,538620000.0
2008-01-15 19:15:00,74.909,74.942,74.859,74.894,333890000.0
2008-01-15 19:20:00,74.858,74.915,74.857,74.883,466120000.0
2008-01-15 19:25:00,74.873,74.916,74.854,74.884,344710000.0
2008-01-15 19:30:00,74.882,74.882,74.826,74.837,354100000.0
2008-01-15 19:35:00,74.811,74.844,74.77,74.774,390310000.0
2008-01-15 19:40:00,74.764,74.834,74.764,74.806,294420000.0
2008-01-15 19:45:00,74.831,74.831,74.754,74.789,342020000.0
2008-01-15 19:50:00,74.778,74.834,74.774,74.826,487600000.0
2008-01-15 19:55:00,74.805,74.862,74.795,74.848,491610000.0
2008-01-15 20:00:00,74.877,74.91,74.849,74.893,504680000.0
2008-01-15 20:05:00,74.862,74.906,74.849,74.9,402930000.0
2008-01-15 20:10:00,74.919,74.933,74.892,74.908,490580000.0
2008-01-15 20:15:00,74.925,74.958,74.887,74.953,395130000.0
2008-01-15 20:20:00,74.941,74.941,74.878,74.91,498360000.0
2008-01-15 20:25:00,74.895,74.935,74.87,74.892,458170000.0
2008-01-15 20:30:00,74.877,74.916,74.868,74.872,384410000.0
2008-01-15 20:35:00,74.881,74.912,74.871,74.903,366710000.0
2008-01-15 20:40:00,74.897,74.923,74.834,74.861,370670000.0
2008-01-15 20:45:00,74.865,74.869,74.824,74.846,491880000.0
2008-01-15 20:50:00,74.839,74.872,74.826,74.848,334270000.0
2008-01-15 20:55:00,74.825,74.872,74.81,74.844,518730000.0
2008-01-15 21:00:00,74.88,74.883,74.839,74.883,533230000.0
2008-01-15 21:05:00,74.852,74.89,74.844,74.862,535150000.0
2008-01-15 21:10:00,74.889,74.935,74.875,74.925,445510000.0
2008-01-15 21:15:00,74.931,74.935,74.862,74.892,373450000.0
2008-01-15 21:20:00,74.866,74.896,74.864,74.878,399650000.0
2008-01-15 21:25:00,74.869,74.921,74.869,74.909,461600000.0
2008-01-15 21:30:00,74.901,74.932,74.889,74.926,476900000.0
2008-01-15 21:35:00,74.902,74.918,74.87,74.909,352090000.0
2008-01-15 21:40:00,74.9,74.963,74.9,74.93,440220000.0
2008-01-15 21:45:00,74.956,74.956,74.893,74.919,325630000.0
2008-01-15 21:50:00,74.905,74.942,74.875,74.9,554920000.0
2008-01-15 21:55:00,74.881,74.909,74.843,74.847,494880000.0
2008-01-15 22:00:00,74.86,74.88,74.763,74.768,420610000.0
2008-01-15 22:05:00,74.774,74.805,74.743,74.759,367090000.0
2008-01-15 22:10:00,74.755,74.779,74.671,74.678,393930000.0
2008-01-15 22:15:00,74.669,74.689,74.633,74.663,453730000.0
2008-01-15 22:20:00,74.655,74.702,74.643,74.676,497780000.0
2008-01-15 22:25:00,74.687,74.793,74.686,74.752,422840000.0
2008-01-15 22:30:00,74.776,74.784,74.751,74.766,224460000.0
2008-01-15 22:35:00,74.778,74.824,74.764,74.764,370440000.0
2008-01-15 22:40:00,74.741,74.741,74.699,74.716,302550000.0
2008-01-15 22:45:00,74.699,74.739,74.663,74.684,310390000.0
2008-01-15 22:50:00,74.692,74.723,74.671,74.671,119870000.0
2008-01-15 22:55:00,74.674,74.694,74.641,74.659,177020000.0
2008-01-15 23:00:00,74.653,74.713,74.653,74.705,316460000.0
2008-01-15 23:05:00,74.714,74.753,74.689,74.71,469880000.0
2008-01-15 23:10:00,74.705,74.774,74.689,74.759,170940000.0
2008-01-15 23:15:00,74.783,74.783,74.652,74.652,188860000.0
2008-01-15 23:20:00,74.655,74.662,74.581,74.594,288460000.0
2008-01-15 23:25:00,74.596,74.627,74.589,74.625,226920000.0
2008-01-15 23:30:00,74.661,74.661,74.572,74.58,321310000.0
2008-01-15 23:35:00,74.585,74.627,74.57,74.591,152360000.0
2008-01-15 23:40:00,74.595,74.629,74.575,74.599,348660000.0
2008-01-15 23:45:00,74.641,74.641,74.592,74.606,483250000.0
2008-01-15 23:50:00,74.631,74.637,74.589,74.629,315120000.0
2008-01-15 23:55:00,74.617,74.653,74.595,74.606,295330000.0
2008-01-16 00:00:00,74.636,74.636,74.56,74.566,480210000.0
2008-01-16 00:05:00,74.576,74.673,74.57,74.673,303170000.0
2008-01-16 00:10:00,74.667,74.68,74.624,74.624,304590000.0
2008-01-16 00:15:00,74.66,74.66,74.623,74.638,231370000.0
2008-01-16 00:20:00,74.63,74.705,74.63,74.699,299400000.0
2008-01-16 00:25:00,74.661,74.692,74.651,74.665,264670000.0
2008-01-16 00:30:00,74.693,74.693,74.619,74.619,397950000.0
2008-01-16 00:35:00,74.63,74.671,74.611,74.618,325040000.0
2008-01-16 00:40:00,74.618,74.646,74.61,74.63,257040000.0
2008-01-16 00:45:00,74.67,74.674,74.63,74.645,420990000.0
2008-01-16 00:50:00,74.656,74.698,74.654,74.691,108270000.0
2008-01-16 00:55:00,74.676,74.707,74.668,74.689,334830000.0
2008-01-16 01:00:00,74.714,74.723,74.689,74.712,366160000.0
2008-01-16 01:05:00,74.695,74.721,74.672,74.672,395800000.0
2008-01-16 01:10:00,74.676,74.676,74.581,74.581,378000000.0
2008-01-16 01:15:00,74.616,74.616,74.512,74.527,379850000.0
2008-01-16 01:20:00,74.531,74.531,74.427,74.427,272810000.0
2008-01-16 01:25:00,74.422,74.482,74.382,74.398,323030000.0
2008-01-16 01:30:00,74.416,74.457,74.374,74.444,388460000.0
2008-01-16 01:35:00,74.476,74.476,74.44,74.442,188380000.0
2008-01-16 01:40:00,74.43,74.467,74.419,74.437,476420000.0
2008-01-16 01:45:00,74.464,74.471,74.414,74.418,527920000.0
2008-01-16 01:50:00,74.413,74.44,74.397,74.407,387660000.0
2008-01-16 01:55:00,74.414,74.502,74.414,74.499,437070000.0
2008-01-16 02:00:00,74.525,74.623,74.504,74.566,436560000.0
2008-01-16 02:05:00,74.577,74.605,74.48,74.495,560340000.0
2008-01-16 02:10:00,74.5,74.574,74.488,74.569,408180000.0
2008-01-16 02:15:00,74.576,74.595,74.53,74.565,447460000.0
2008-01-16 02:20:00,74.583,74.617,74.581,74.61,431060000.0
2008-01-16 02:25:00,74.597,74.614,74.571,74.571,514110000.0
2008-01-16 02:30:00,74.589,74.589,74.49,74.503,238490000.0
2008-01-16 02:35:00,74.498,74.545,74.493,74.525,408190000.0
2008-01-16 02:40:00,74.531,74.561,74.51,74.512,524580000.0
2008-01-16 02:45:00,74.547,74.547,74.481,74.5,262130000.0
2008-01-16 02:50:00,74.494,74.53,74.458,74.475,630610000.0
2008-01-16 02:55:00,74.484,74.531,74.461,74.518,431670000.0
2008-01-16 03:00:00,74.519,74.536,74.488,74.507,471800000.0
2008-01-16 03:05:00,74.498,74.552,74.488,74.488,432570000.0
2008-01-16 03:10:00,74.483,74.522,74.476,74.516,420520000.0
2008-01-16 03:15:00,74.531,74.581,74.504,74.504,352370000.0
2008-01-16 03:20:00,74.509,74.554,74.5,74.527,562150000.0
2008-01-16 03:25:00,74.543,74.592,74.536,74.549,477630000.0
2008-01-16 03:30:00,74.571,74.571,74.511,74.536,446480000.0
2008-01-16 03:35:00,74.53,74.573,74.511,74.542,593630000.0
2008-01-16 03:40:00,74.55,74.584,74.548,74.551,583530000.0
2008-01-16 03:45:00,74.582,74.613,74.556,74.597,419880000.0
2008-01-16 03:50:00,74.588,74.628,74.586,74.618,191460000.0
2008-01-16 03:55:00,74.644,74.644,74.61,74.61,404980000.0
2008-01-16 04:00:00,74.633,74.65,74.61,74.618,410190000.0
2008-01-16 04:05:00,74.61,74.643,74.575,74.597,292800000.0
2008-01-16 04:10:00,74.582,74.636,74.582,74.599,399350000.0
2008-01-16 04:15:00,74.627,74.669,74.608,74.638,371080000.0
2008-01-16 04:20:00,74.649,74.705,74.634,74.664,420630000.0
2008-01-16 04:25:00,74.696,74.734,74.677,74.705,300730000.0
2008-01-16 04:30:00,74.721,74.774,74.671,74.748,385390000.0
2008-01-16 04:35:00,74.722,74.745,74.671,74.733,609630000.0
2008-01-16 04:40:00,74.72,74.755,74.697,74.709,473440000.0
2008-01-16 04:45:00,74.742,74.745,74.68,74.683,462810000.0
2008-01-16 04:50:00,74.672,74.703,74.667,74.668,392670000.0
2008-01-16 04:55:00,74.67,74.704,74.668,74.685,278250000.0
2008-01-16 05:00:00,74.719,74.733,74.687,74.733,487730000.0
2008-01-16 05:05:00,74.724,74.765,74.724,74.753,569330000.0
2008-01-16 05:10:00,74.756,74.781,74.738,74.763,400600000.0
2008-01-16 05:15:00,74.782,74.782,74.733,74.766,413760000.0
2008-01-16 05:20:00,74.73,74.757,74.699,74.702,422590000.0
2008-01-16 05:25:00,74.699,74.716,74.674,74.698,324380000.0
2008-01-16 05:30:00,74.69,74.722,74.629,74.629,136110000.0
2008-01-16 05:35:00,74.627,74.642,74.538,74.581,440810000.0
2008-01-16 05:40:00,74.537,74.574,74.456,74.456,360300000.0
2008-01-16 05:45:00,74.459,74.51,74.454,74.51,314500000.0
2008-01-16 05:50:00,74.53,74.53,74.47,74.47,223090000.0
2008-01-16 05:55:00,74.474,74.512,74.462,74.512,190960000.0
2008-01-16 06:00:00,74.509,74.509,74.407,74.412,342860000.0
2008-01-16 06:05:00,74.408,74.471,74.398,74.398,522290000.0
2008-01-16 06:10:00,74.378,74.509,74.373,74.509,193330000.0
2008-01-16 06:15:00,74.507,74.507,74.414,74.473,227880000.0
2008-01-16 06:20:00,74.467,74.512,74.453,74.499,178760000.0
2008-01-16 06:25:00,74.478,74.478,74.339,74.35,442850000.0
2008-01-16 06:30:00,74.34,74.441,74.33,74.439,409520000.0
2008-01-16 06:35:00,74.447,74.517,74.338,74.339,314520000.0
2008-01-16 06:40:00,74.349,74.416,74.349,74.376,385840000.0
2008-01-16 06:45:00,74.403,74.439,74.396,74.427,448350000.0
2008-01-16 06:50:00,74.432,74.432,74.374,74.401,323850000.0
2008-01-16 06:55:00,74.394,74.443,74.382,74.407,554210000.0
2008-01-16 07:00:00,74.438,74.438,74.391,74.401,333180000.0
2008-01-16 07:05:00,74.391,74.421,74.355,74.381,412530000.0
2008-01-16 07:10:00,74.369,74.4,74.36,74.361,396450000.0
2008-01-16 07:15:00,74.415,74.415,74.364,74.39,288780000.0
2008-01-16 07:20:00,74.369,74.421,74.363,74.374,497770000.0
2008-01-16 07:25:00,74.36,74.431,74.36,74.409,591750000.0
2008-01-16 07:30:00,74.443,74.443,74.374,74.383,555740000.0
2008-01-16 07:35:00,74.397,74.397,74.246,74.249,396740000.0
2008-01-16 07:40:00,74.278,74.31,74.245,74.269,419510000.0
2008-01-16 07:45:00,74.259,74.296,74.157,74.18,308490000.0
2008-01-16 07:50:00,74.18,74.291,74.148,74.271,367260000.0
2008-01-16 07:55:00,74.297,74.301,74.234,74.273,592770000.0
2008-01-16 08:00:00,74.272,74.272,74.143,74.19,452780000.0
2008-01-16 08:05:00,74.184,74.21,74.135,74.143,588490000.0
2008-01-16 08:10:00,74.137,74.192,74.137,74.153,387100000.0
2008-01-16 08:15:00,74.161,74.217,74.151,74.167,584450000.0
2008-01-16 08:20:00,74.177,74.242,74.171,74.217,263570000.0
2008-01-16 08:25:00,74.214,74.245,74.198,74.232,590530000.0
2008-01-16 08:30:00,74.25,74.25,74.199,74.222,354870000.0
2008-01-16 08:35:00,74.227,74.289,74.205,74.242,521990000.0
2008-01-16 08:40:00,74.254,74.305,74.241,74.289,258760000.0
2008-01-16 08:45:00,74.299,74.317,74.191,74.209,398990000.0
2008-01-16 08:50:00,74.202,74.242,74.194,74.216,327410000.0
2008-01-16 08:55:00,74.219,74.24,74.176,74.24,241750000.0
2008-01-16 09:00:00,74.218,74.27,74.203,74.25,381090000.0
2008-01-16 09:05:00,74.221,74.263,74.192,74.209,329300000.0
2008-01-16 09:10:00,74.237,74.266,74.215,74.256,313040000.0
2008-01-16 09:15:00,74.258,74.258,74.152,74.152,383520000.0
2008-01-16 09:20:00,74.14,74.226,74.133,74.196,436000000.0
2008-01-16 09:25:00,74.206,74.273,74.201,74.273,174220000.0
2008-01-16 09:30:00,74.272,74.284,74.238,74.264,389830000.0
2008-01-16 09:35:00,74.249,74.281,74.214,74.214,586880000.0
2008-01-16 09:40:00,74.245,74.315,74.227,74.279,373080000.0
2008-01-16 09:45:00,74.31,74.392,74.297,74.369,399420000.0
2008-01-16 09:50:00,74.361,74.39,74.3,74.315,353100000.0
2008-01-16 09:55:00,74.31,74.339,74.252,74.31,371290000.0
2008-01-16 10:00:00,74.342,74.342,74.261,74.278,386180000.0
2008-01-16 10:05:00,74.272,74.334,74.271,74.317,371850000.0
2008-01-16 10:10:00,74.313,74.345,74.26,74.298,273270000.0
2008-01-16 10:15:00,74.302,74.302,74.225,74.244,478230000.0
2008-01-16 10:20:00,74.254,74.3,74.22,74.246,526890000.0
2008-01-16 10:25:00,74.246,74.325,74.246,74.302,515140000.0
2008-01-16 10:30:00,74.308,74.361,74.294,74.307,374150000.0
2008-01-16 10:35:00,74.298,74.317,74.258,74.28,238860000.0
2008-01-16 10:40:00,74.271,74.304,74.242,74.269,340370000.0
2008-01-16 10:45:00,74.299,74.347,74.287,74.304,315750000.0
2008-01-16 10:50:00,74.309,74.342,74.248,74.331,356840000.0
2008-01-16 10:55:00,74.329,74.363,74.234,74.234,451750000.0
2008-01-16 11:00:00,74.248,74.318,74.19,74.195,434730000.0
2008-01-16 11:05:00,74.184,74.317,74.184,74.28,385890000.0
2008-01-16 11:10:00,74.271,74.317,74.209,74.229,447320000.0
2008-01-16 11:15:00,74.206,74.258,74.18,74.194,448490000.0
2008-01-16 11:20:00,74.209,74.273,74.201,74.26,304640000.0
2008-01-16 11:25:00,74.284,74.284,74.231,74.231,408710000.0
2008-01-16 11:30:00,74.256,74.256,74.156,74.198,304350000.0
2008-01-16 11:35:00,74.188,74.229,74.124,74.124,255460000.0
2008-01-16 11:40:00,74.113,74.183,74.113,74.151,460850000.0
2008-01-16 11:45:00,74.177,74.179,74.108,74.137,346300000.0
2008-01-16 11:50:00,74.1,74.224,74.1,74.171,203250000.0
2008-01-16 11:55:00,74.206,74.214,74.152,74.172,475150000.0
2008-01-16 12:00:00,74.158,74.21,74.135,74.173,284920000.0
2008-01-16 12:05:00,74.203,74.239,74.16,74.233,247520000.0
2008-01-16 12:10:00,74.242,74.242,74.166,74.17,445840000.0
2008-01-16 12:15:00,74.163,74.231,74.163,74.207,521120000.0
2008-01-16 12:20:00,74.236,74.236,74.111,74.123,331390000.0
2008-01-16 12:25:00,74.138,74.203,74.133,74.152,449120000.0
2008-01-16 12:30:00,74.143,74.183,74.127,74.129,337380000.0
2008-01-16 12:35:00,74.119,74.157,74.085,74.119,343940000.0
2008-01-16 12:40:00,74.1,74.111,74.056,74.074,397090000.0
2008-01-16 12:45:00,74.059,74.102,74.024,74.058,277580000.0
2008-01-16 12:50:00,74.05,74.102,74.039,74.057,341620000.0
2008-01-16 12:55:00,74.064,74.118,74.053,74.066,552520000.0
2008-01-16 13:00:00,74.085,74.091,74.024,74.024,433170000.0
2008-01-16 13:05:00,74.051,74.055,74.008,74.008,537110000.0
2008-01-16 13:10:00,74.032,74.077,73.996,74.059,386170000.0
2008-01-16 13:15:00,74.086,74.109,73.961,73.966,366000000.0
2008-01-16 13:20:00,73.977,74.085,73.977,74.082,459250000.0
2008-01-16 13:25:00,74.074,74.158,74.072,74.146,445180000.0
2008-01-16 13:30:00,74.156,74.159,74.096,74.099,379230000.0
2008-01-16 13:35:00,74.121,74.121,74.051,74.062,467000000.0
2008-01-16 13:40:00,74.051,74.069,74.005,74.023,393260000.0
2008-01-16 13:45:00,74.032,74.074,74.027,74.065,378880000.0
2008-01-16 13:50:00,74.028,74.059,74.003,74.006,336620000.0
2008-01-16 13:55:00,73.985,74.064,73.954,74.058,300270000.0
2008-01-16 14:00:00,74.048,74.096,74.024,74.096,247850000.0
2008-01-16 14:05:00,74.083,74.111,74.008,74.063,490050000.0
2008-01-16 14:10:00,74.068,74.109,74.053,74.082,334590000.0
2008-01-16 14:15:00,74.104,74.118,74.057,74.118,237330000.0
2008-01-16 14:20:00,74.118,74.199,74.095,74.151,524380000.0
2008-01-16 14:25:00,74.178,74.208,74.156,74.208,248030000.0
2008-01-16 14:30:00,74.225,74.287,74.192,74.278,298700000.0
2008-01-16 14:35:00,74.25,74.28,74.21,74.245,533980000.0
2008-01-16 14:40:00,74.247,74.322,74.238,74.242,445600000.0
2008-01-16 14:45:00,74.268,74.321,74.258,74.297,338250000.0
2008-01-16 14:50:00,74.309,74.363,74.276,74.327,454310000.0
2008-01-16 14:55:00,74.315,74.365,74.288,74.332,316390000.0
2008-01-16 15:00:00,74.358,74.373,74.319,74.373,319830000.0
2008-01-16 15:05:00,74.365,74.401,74.335,74.357,409210000.0
2008-01-16 15:10:00,74.318,74.36,74.296,74.324,267790000.0
2008-01-16 15:15:00,74.333,74.363,74.313,74.324,423330000.0
2008-01-16 15:20:00,74.351,74.398,74.334,74.381,508660000.0
2008-01-16 15:25:00,74.377,74.472,74.377,74.416,469630000.0
2008-01-16 15:30:00,74.428,74.438,74.272,74.34,550070000.0
2008-01-16 15:35:00,74.307,74.344,74.266,74.266,164720000.0
2008-01-16 15:40:00,74.268,74.337,74.256,74.311,414440000.0
2008-01-16 15:45:00,74.334,74.352,74.282,74.343,275700000.0
2008-01-16 15:50:00,74.312,74.412,74.305,74.36,189590000.0
2008-01-16 15:55:00,74.385,74.461,74.365,74.438,301170000.0
2008-01-16 16:00:00,74.46,74.543,74.46,74.503,206960000.0
2008-01-16 16:05:00,74.5,74.595,74.489,74.595,351900000.0
2008-01-16 16:10:00,74.577,74.741,74.577,74.738,310050000.0
2008-01-16 16:15:00,74.728,74.762,74.597,74.625,373410000.0
2008-01-16 16:20:00,74.617,74.643,74.576,74.604,472570000.0
2008-01-16 16:25:00,74.591,74.63,74.545,74.588,422890000.0
2008-01-16 16:30:00,74.598,74.69,74.557,74.662,384180000.0
2008-01-16 16:35:00,74.656,74.779,74.656,74.726,451240000.0
2008-01-16 16:40:00,74.725,74.84,74.725,74.766,397960000.0
2008-01-16 16:45:00,74.782,74.801,74.724,74.747,367690000.0
2008-01-16 16:50:00,74.726,74.726,74.643,74.656,343120000.0
2008-01-16 16:55:00,74.665,74.681,74.534,74.554,304880000.0
2008-01-16 17:00:00,74.51,74.613,74.493,74.546,248190000.0
2008-01-16 17:05:00,74.532,74.585,74.519,74.585,466690000.0
2008-01-16 17:10:00,74.564,74.628,74.552,74.592,322850000.0
2008-01-16 17:15:00,74.565,74.673,74.549,74.673,225370000.0
2008-01-16 17:20:00,74.679,74.68,74.61,74.672,519690000.0
2008-01-16 17:25:00,74.671,74.7,74.642,74.675,243840000.0
2008-01-16 17:30:00,74.646,74.715,74.635,74.666,293400000.0
2008-01-16 17:35:00,74.664,74.7,74.63,74.63,533790000.0
2008-01-16 17:40:00,74.603,74.607,74.491,74.556,456760000.0
2008-01-16 17:45:00,74.59,74.603,74.49,74.568,333540000.0
2008-01-16 17:50:00,74.519,74.562,74.45,74.562,461320000.0
2008-01-16 17:55:00,74.55,74.642,74.535,74.613,324140000.0
2008-01-16 18:00:00,74.615,74.643,74.565,74.566,312580000.0
2008-01-16 18:05:00,74.594,74.792,74.568,74.792,416050000.0
2008-01-16 18:10:00,74.787,74.86,74.761,74.79,269220000.0
2008-01-16 18:15:00,74.776,74.788,74.596,74.677,422950000.0
2008-01-16 18:20:00,74.702,74.827,74.64,74.823,494100000.0
2008-01-16 18:25:00,74.81,74.819,74.724,74.778,488520000.0
2008-01-16 18:30:00,74.818,74.948,74.771,74.811,550610000.0
2008-01-16 18:35:00,74.803,74.822,74.731,74.757,420190000.0
2008-01-16 18:40:00,74.744,74.771,74.676,74.75,315270000.0
2008-01-16 18:45:00,74.75,74.785,74.697,74.756,241050000.0
2008-01-16 18:50:00,74.755,74.915,74.755,74.893,460180000.0
2008-01-16 18:55:00,74.896,74.94,74.836,74.901,341890000.0
2008-01-16 19:00:00,74.913,75.069,74.913,75.021,213450000.0
2008-01-16 19:05:00,75.042,75.063,74.957,74.957,464360000.0
2008-01-16 19:10:00,74.963,74.97,74.908,74.956,547240000.0
2008-01-16 19:15:00,74.931,75.015,74.926,74.953,332020000.0
2008-01-16 19:20:00,74.944,74.987,74.909,74.961,454480000.0
2008-01-16 19:25:00,74.97,75.022,74.96,74.992,353190000.0
2008-01-16 19:30:00,75.006,75.044,74.987,75.017,365170000.0
2008-01-16 19:35:00,75.048,75.081,75.017,75.046,385380000.0
2008-01-16 19:40:00,75.064,75.071,75.01,75.025,299970000.0
2008-01-16 19:45:00,75.05,75.05,74.985,74.985,349210000.0
2008-01-16 19:50:00,74.969,75.0,74.917,74.948,373950000.0
2008-01-16 19:55:00,74.921,74.921,74.874,74.898,505780000.0
2008-01-16 20:00:00,74.877,74.914,74.829,74.86,530330000.0
2008-01-16 20:05:00,74.88,74.905,74.841,74.869,459430000.0
2008-01-16 20:10:00,74.893,74.895,74.839,74.853,512070000.0
2008-01-16 20:15:00,74.862,74.862,74.745,74.76,386580000.0
2008-01-16 20:20:00,74.781,74.796,74.751,74.78,485680000.0
2008-01-16 20:25:00,74.768,74.805,74.745,74.767,461980000.0
2008-01-16 20:30:00,74.733,74.775,74.611,74.611,404740000.0
2008-01-16 20:35:00,74.6,74.742,74.6,74.73,359990000.0
2008-01-16 20:40:00,74.701,74.737,74.653,74.694,378310000.0
2008-01-16 20:45:00,74.724,74.729,74.655,74.676,495280000.0
2008-01-16 20:50:00,74.657,74.734,74.647,74.681,332170000.0
2008-01-16 20:55:00,74.688,74.721,74.639,74.683,514340000.0
2008-01-16 21:00:00,74.665,74.716,74.589,74.696,534090000.0
2008-01-16 21:05:00,74.683,74.778,74.675,74.749,566680000.0
2008-01-16 21:10:00,74.758,74.815,74.749,74.808,462900000.0
2008-01-16 21:15:00,74.792,74.856,74.792,74.814,389350000.0
2008-01-16 21:20:00,74.81,74.861,74.788,74.806,396880000.0
2008-01-16 21:25:00,74.815,74.914,74.799,74.914,483860000.0
2008-01-16 21:30:00,74.933,75.041,74.925,74.979,470460000.0
2008-01-16 21:35:00,74.967,75.173,74.954,75.145,376230000.0
2008-01-16 21:40:00,75.132,75.359,75.116,75.331,438390000.0
2008-01-16 21:45:00,75.324,75.331,75.248,75.25,310900000.0
2008-01-16 21:50:00,75.239,75.249,75.198,75.21,574330000.0
2008-01-16 21:55:00,75.193,75.23,75.119,75.12,505390000.0
2008-01-16 22:00:00,75.11,75.176,75.096,75.158,364150000.0
2008-01-16 22:05:00,75.163,75.2,75.13,75.156,357660000.0
2008-01-16 22:10:00,75.168,75.192,75.137,75.182,379110000.0
2008-01-16 22:15:00,75.231,75.307,75.199,75.25,432050000.0
2008-01-16 22:20:00,75.239,75.304,75.229,75.279,483870000.0
2008-01-16 22:25:00,75.275,75.347,75.26,75.344,415880000.0
2008-01-16 22:30:00,75.384,75.401,75.283,75.295,363640000.0
2008-01-16 22:35:00,75.282,75.313,75.187,75.187,355720000.0
2008-01-16 22:40:00,75.166,75.173,75.075,75.092,294840000.0
2008-01-16 22:45:00,75.096,75.133,75.059,75.059,312620000.0
2008-01-16 22:50:00,75.064,75.124,75.057,75.079,179510000.0
2008-01-16 22:55:00,75.067,75.073,75.023,75.04,178610000.0
2008-01-16 23:00:00,75.034,75.082,75.0,75.0,321310000.0
2008-01-16 23:05:00,74.988,75.03,74.978,74.978,404810000.0
2008-01-16 23:10:00,75.01,75.051,74.981,75.014,164270000.0
2008-01-16 23:15:00,75.056,75.056,74.972,74.995,120080000.0
2008-01-16 23:20:00,75.054,75.06,74.985,75.033,289590000.0
2008-01-16 23:25:00,75.04,75.104,75.019,75.089,182220000.0
2008-01-16 23:30:00,75.133,75.143,75.087,75.092,317840000.0
2008-01-16 23:35:00,75.116,75.116,75.061,75.061,296920000.0
2008-01-16 23:40:00,75.066,75.125,75.06,75.077,349630000.0
2008-01-16 23:45:00,75.122,75.154,75.096,75.096,489780000.0
2008-01-16 23:50:00,75.086,75.139,75.072,75.072,310970000.0
2008-01-16 23:55:00,75.056,75.126,75.056,75.088,386750000.0
2008-01-17 00:00:00,75.142,75.142,75.03,75.035,471620000.0
2008-01-17 00:05:00,75.047,75.06,75.01,75.021,310920000.0
2008-01-17 00:10:00,75.029,75.066,75.019,75.033,198610000.0
2008-01-17 00:15:00,75.061,75.083,75.032,75.047,247100000.0
2008-01-17 00:20:00,75.085,75.085,75.011,75.036,229370000.0
2008-01-17 00:25:00,75.034,75.085,75.008,75.018,246040000.0
2008-01-17 00:30:00,75.039,75.039,74.973,75.006,370160000.0
2008-01-17 00:35:00,75.015,75.073,75.01,75.043,294800000.0
2008-01-17 00:40:00,75.047,75.056,74.992,74.992,189110000.0
2008-01-17 00:45:00,75.024,75.061,74.999,75.036,404430000.0
2008-01-17 00:50:00,75.027,75.079,75.006,75.011,176660000.0
2008-01-17 00:55:00,75.015,75.062,74.99,74.995,340640000.0
2008-01-17 01:00:00,75.011,75.011,74.909,74.909,585720000.0
2008-01-17 01:05:00,74.914,74.933,74.893,74.925,406860000.0
2008-01-17 01:10:00,74.918,74.944,74.9,74.906,385430000.0
2008-01-17 01:15:00,74.935,74.943,74.895,74.898,316380000.0
2008-01-17 01:20:00,74.891,74.92,74.879,74.887,292380000.0
2008-01-17 01:25:00,74.894,74.908,74.846,74.859,322110000.0
2008-01-17 01:30:00,74.884,74.924,74.84,74.889,391130000.0
2008-01-17 01:35:00,74.896,74.963,74.88,74.95,251250000.0
2008-01-17 01:40:00,74.939,75.035,74.931,75.001,457460000.0
2008-01-17 01:45:00,75.023,75.023,74.978,75.017,503820000.0
2008-01-17 01:50:00,75.026,75.058,75.01,75.02,388380000.0
2008-01-17 01:55:00,75.0,75.015,74.968,74.987,425730000.0
2008-01-17 02:00:00,75.004,75.025,74.982,74.999,445270000.0
2008-01-17 02:05:00,74.989,75.042,74.982,75.014,579430000.0
2008-01-17 02:10:00,75.0,75.014,74.982,74.991,426020000.0
2008-01-17 02:15:00,75.012,75.075,74.987,75.06,434290000.0
2008-01-17 02:20:00,75.066,75.127,75.043,75.081,590180000.0
2008-01-17 02:25:00,75.07,75.091,75.047,75.047,551100000.0
2008-01-17 02:30:00,75.081,75.115,75.054,75.068,227240000.0
2008-01-17 02:35:00,75.057,75.057,75.032,75.044,242820000.0
2008-01-17 02:40:00,75.055,75.076,74.979,74.984,543480000.0
2008-01-17 02:45:00,75.0,75.0,74.887,74.887,401410000.0
2008-01-17 02:50:00,74.89,74.93,74.85,74.85,636570000.0
2008-01-17 02:55:00,74.831,74.874,74.758,74.79,429710000.0
2008-01-17 03:00:00,74.797,74.834,74.766,74.806,443030000.0
2008-01-17 03:05:00,74.822,74.887,74.817,74.887,439020000.0
2008-01-17 03:10:00,74.91,74.915,74.824,74.824,401140000.0
2008-01-17 03:15:00,74.843,74.858,74.814,74.814,353410000.0
2008-01-17 03:20:00,74.816,74.837,74.761,74.809,581320000.0
2008-01-17 03:25:00,74.779,74.799,74.722,74.737,331230000.0
2008-01-17 03:30:00,74.773,74.773,74.717,74.739,430470000.0
2008-01-17 03:35:00,74.748,74.767,74.711,74.723,546170000.0
2008-01-17 03:40:00,74.727,74.751,74.71,74.717,416490000.0
2008-01-17 03:45:00,74.75,74.775,74.717,74.75,403050000.0
2008-01-17 03:50:00,74.735,74.783,74.729,74.744,189700000.0
2008-01-17 03:55:00,74.747,74.816,74.747,74.768,487700000.0
2008-01-17 04:00:00,74.803,74.834,74.768,74.797,431820000.0
2008-01-17 04:05:00,74.831,74.831,74.727,74.755,190410000.0
2008-01-17 04:10:00,74.775,74.799,74.748,74.748,207320000.0
2008-01-17 04:15:00,74.784,74.784,74.73,74.764,364600000.0
2008-01-17 04:20:00,74.777,74.789,74.732,74.784,397320000.0
2008-01-17 04:25:00,74.745,74.804,74.745,74.772,295130000.0
2008-01-17 04:30:00,74.793,74.893,74.773,74.856,377000000.0
2008-01-17 04:35:00,74.838,74.864,74.787,74.84,482870000.0
2008-01-17 04:40:00,74.87,74.87,74.777,74.781,483220000.0
2008-01-17 04:45:00,74.805,74.816,74.756,74.804,602330000.0
2008-01-17 04:50:00,74.767,74.801,74.752,74.798,429350000.0
2008-01-17 04:55:00,74.756,74.785,74.742,74.774,410810000.0
2008-01-17 05:00:00,74.8,74.8,74.736,74.779,574730000.0
2008-01-17 05:05:00,74.808,74.863,74.791,74.851,574740000.0
2008-01-17 05:10:00,74.825,74.862,74.811,74.846,409360000.0
2008-01-17 05:15:00,74.875,74.882,74.833,74.856,413380000.0
2008-01-17 05:20:00,74.847,74.877,74.816,74.84,319050000.0
2008-01-17 05:25:00,74.852,74.859,74.796,74.796,313260000.0
2008-01-17 05:30:00,74.821,74.821,74.745,74.757,127170000.0
2008-01-17 05:35:00,74.763,74.768,74.717,74.76,424760000.0
2008-01-17 05:40:00,74.752,74.784,74.728,74.739,230480000.0
2008-01-17 05:45:00,74.763,74.765,74.68,74.706,315060000.0
2008-01-17 05:50:00,74.683,74.712,74.653,74.685,326070000.0
2008-01-17 05:55:00,74.666,74.701,74.624,74.645,195230000.0
2008-01-17 06:00:00,74.659,74.659,74.547,74.647,370840000.0
2008-01-17 06:05:00,74.632,74.654,74.555,74.608,573070000.0
2008-01-17 06:10:00,74.605,74.651,74.605,74.647,194720000.0
2008-01-17 06:15:00,74.654,74.699,74.621,74.699,252450000.0
2008-01-17 06:20:00,74.69,74.723,74.684,74.723,193970000.0
2008-01-17 06:25:00,74.705,74.729,74.693,74.7,476460000.0
2008-01-17 06:30:00,74.691,74.728,74.632,74.661,425330000.0
2008-01-17 06:35:00,74.661,74.74,74.661,74.722,333360000.0
2008-01-17 06:40:00,74.683,74.727,74.677,74.721,288250000.0
2008-01-17 06:45:00,74.728,74.728,74.675,74.683,387360000.0
2008-01-17 06:50:00,74.7,74.73,74.691,74.716,334780000.0
2008-01-17 06:55:00,74.73,74.73,74.667,74.669,560950000.0
2008-01-17 07:00:00,74.703,74.712,74.664,74.694,341970000.0
2008-01-17 07:05:00,74.68,74.726,74.645,74.69,290920000.0
2008-01-17 07:10:00,74.667,74.727,74.666,74.698,301040000.0
2008-01-17 07:15:00,74.735,74.741,74.691,74.691,275860000.0
2008-01-17 07:20:00,74.698,74.791,74.696,74.772,477510000.0
2008-01-17 07:25:00,74.742,74.828,74.742,74.823,557690000.0
2008-01-17 07:30:00,74.823,74.843,74.775,74.843,513280000.0
2008-01-17 07:35:00,74.832,74.884,74.816,74.873,371780000.0
2008-01-17 07:40:00,74.887,74.892,74.824,74.824,405500000.0
2008-01-17 07:45:00,74.829,74.847,74.781,74.781,289520000.0
2008-01-17 07:50:00,74.786,74.828,74.757,74.768,351690000.0
2008-01-17 07:55:00,74.786,74.831,74.764,74.831,556230000.0
2008-01-17 08:00:00,74.828,74.864,74.809,74.847,432440000.0
2008-01-17 08:05:00,74.821,74.882,74.82,74.835,565500000.0
2008-01-17 08:10:00,74.823,74.984,74.821,74.916,356390000.0
2008-01-17 08:15:00,74.946,74.969,74.914,74.923,561400000.0
2008-01-17 08:20:00,74.934,74.998,74.891,74.914,267150000.0
2008-01-17 08:25:00,74.905,74.949,74.856,74.949,571820000.0
2008-01-17 08:30:00,74.929,74.993,74.926,74.993,330960000.0
2008-01-17 08:35:00,74.991,75.026,74.956,74.963,475780000.0
2008-01-17 08:40:00,74.955,75.003,74.955,74.979,322750000.0
2008-01-17 08:45:00,75.006,75.013,74.938,74.966,380740000.0
2008-01-17 08:50:00,74.961,75.003,74.952,74.971,336450000.0
2008-01-17 08:55:00,74.999,75.013,74.97,74.976,311790000.0
2008-01-17 09:00:00,74.974,74.992,74.856,74.903,377840000.0
2008-01-17 09:05:00,74.904,74.957,74.904,74.953,322670000.0
2008-01-17 09:10:00,74.922,74.949,74.897,74.931,328130000.0
2008-01-17 09:15:00,74.943,74.951,74.9,74.933,380860000.0
2008-01-17 09:20:00,74.945,74.952,74.898,74.91,442630000.0
2008-01-17 09:25:00,74.905,74.948,74.897,74.912,190870000.0
2008-01-17 09:30:00,74.896,74.934,74.864,74.896,387960000.0
2008-01-17 09:35:00,74.855,74.901,74.827,74.879,599360000.0
2008-01-17 09:40:00,74.911,74.966,74.877,74.923,392180000.0
2008-01-17 09:45:00,74.965,74.965,74.872,74.893,400790000.0
2008-01-17 09:50:00,74.901,74.963,74.896,74.941,366620000.0
2008-01-17 09:55:00,74.948,75.006,74.934,74.998,377850000.0
2008-01-17 10:00:00,75.012,75.024,74.942,74.942,385330000.0
2008-01-17 10:05:00,74.961,75.005,74.934,74.994,374560000.0
2008-01-17 10:10:00,75.015,75.138,75.015,75.101,283600000.0
2008-01-17 10:15:00,75.132,75.132,75.06,75.09,462860000.0
2008-01-17 10:20:00,75.081,75.112,75.027,75.035,554930000.0
2008-01-17 10:25:00,75.044,75.172,75.044,75.144,517980000.0
2008-01-17 10:30:00,75.164,75.264,75.164,75.176,379610000.0
2008-01-17 10:35:00,75.152,75.187,75.066,75.067,226420000.0
2008-01-17 10:40:00,75.084,75.145,75.069,75.117,344640000.0
2008-01-17 10:45:00,75.134,75.138,75.092,75.102,310740000.0
2008-01-17 10:50:00,75.116,75.116,75.065,75.108,356530000.0
2008-01-17 10:55:00,75.098,75.204,75.083,75.18,471280000.0
2008-01-17 11:00:00,75.19,75.205,75.157,75.205,441430000.0
2008-01-17 11:05:00,75.165,75.204,75.139,75.187,389730000.0
2008-01-17 11:10:00,75.158,75.191,75.1,75.117,445570000.0
2008-01-17 11:15:00,75.124,75.129,75.046,75.062,471550000.0
2008-01-17 11:20:00,75.083,75.112,75.046,75.089,308050000.0
2008-01-17 11:25:00,75.06,75.104,75.041,75.076,415040000.0
2008-01-17 11:30:00,75.053,75.086,75.043,75.081,315090000.0
2008-01-17 11:35:00,75.078,75.079,75.027,75.03,207270000.0
2008-01-17 11:40:00,75.041,75.066,74.985,75.008,450110000.0
2008-01-17 11:45:00,75.034,75.034,74.984,75.007,361150000.0
2008-01-17 11:50:00,74.981,75.009,74.906,74.972,197080000.0
2008-01-17 11:55:00,74.968,75.019,74.937,75.019,501950000.0
2008-01-17 12:00:00,75.011,75.011,74.929,74.944,308230000.0
2008-01-17 12:05:00,74.908,74.931,74.831,74.878,272610000.0
2008-01-17 12:10:00,74.849,74.897,74.799,74.848,451720000.0
2008-01-17 12:15:00,74.891,74.895,74.849,74.876,530630000.0
2008-01-17 12:20:00,74.844,74.905,74.785,74.792,322500000.0
2008-01-17 12:25:00,74.797,74.822,74.718,74.771,456090000.0
2008-01-17 12:30:00,74.757,74.843,74.756,74.843,344590000.0
2008-01-17 12:35:00,74.843,74.942,74.836,74.88,343780000.0
2008-01-17 12:40:00,74.907,74.982,74.88,74.909,384090000.0
2008-01-17 12:45:00,74.949,74.949,74.87,74.879,273330000.0
2008-01-17 12:50:00,74.888,74.889,74.784,74.831,344530000.0
2008-01-17 12:55:00,74.845,74.861,74.804,74.811,538470000.0
2008-01-17 13:00:00,74.796,74.831,74.715,74.738,434270000.0
2008-01-17 13:05:00,74.722,74.761,74.679,74.701,550810000.0
2008-01-17 13:10:00,74.722,74.784,74.708,74.708,377980000.0
2008-01-17 13:15:00,74.708,74.728,74.599,74.672,363770000.0
2008-01-17 13:20:00,74.677,74.79,74.587,74.762,464750000.0
2008-01-17 13:25:00,74.749,74.764,74.609,74.663,415670000.0
2008-01-17 13:30:00,74.687,74.699,74.648,74.671,375960000.0
2008-01-17 13:35:00,74.685,74.721,74.638,74.656,465400000.0
2008-01-17 13:40:00,74.639,74.659,74.541,74.584,393770000.0
2008-01-17 13:45:00,74.563,74.604,74.534,74.594,378370000.0
2008-01-17 13:50:00,74.596,74.678,74.596,74.625,332130000.0
2008-01-17 13:55:00,74.631,74.661,74.587,74.647,301820000.0
2008-01-17 14:00:00,74.651,74.651,74.416,74.493,261960000.0
2008-01-17 14:05:00,74.517,74.609,74.513,74.542,485080000.0
2008-01-17 14:10:00,74.542,74.555,74.419,74.438,327680000.0
2008-01-17 14:15:00,74.469,74.512,74.43,74.483,223360000.0
2008-01-17 14:20:00,74.477,74.497,74.432,74.467,531640000.0
2008-01-17 14:25:00,74.46,74.474,74.407,74.414,244010000.0
2008-01-17 14:30:00,74.389,74.448,74.32,74.424,298760000.0
2008-01-17 14:35:00,74.431,74.505,74.399,74.492,527030000.0
2008-01-17 14:40:00,74.482,74.583,74.476,74.542,450310000.0
2008-01-17 14:45:00,74.573,74.613,74.532,74.583,328980000.0
2008-01-17 14:50:00,74.571,74.583,74.522,74.524,464230000.0
2008-01-17 14:55:00,74.528,74.612,74.517,74.597,315710000.0
2008-01-17 15:00:00,74.562,74.599,74.527,74.53,315890000.0
2008-01-17 15:05:00,74.52,74.589,74.519,74.578,411830000.0
2008-01-17 15:10:00,74.571,74.594,74.449,74.464,270140000.0
2008-01-17 15:15:00,74.49,74.49,74.349,74.399,430560000.0
2008-01-17 15:20:00,74.364,74.42,74.346,74.42,505400000.0
2008-01-17 15:25:00,74.423,74.44,74.374,74.374,470550000.0
2008-01-17 15:30:00,74.371,74.493,74.281,74.489,562930000.0
2008-01-17 15:35:00,74.522,74.77,74.516,74.77,176530000.0
2008-01-17 15:40:00,74.732,74.742,74.646,74.668,427470000.0
2008-01-17 15:45:00,74.651,74.892,74.651,74.881,257340000.0
2008-01-17 15:50:00,74.858,74.894,74.808,74.822,196650000.0
2008-01-17 15:55:00,74.836,74.88,74.787,74.802,290270000.0
2008-01-17 16:00:00,74.824,74.925,74.795,74.888,203490000.0
2008-01-17 16:05:00,74.904,74.978,74.851,74.872,355720000.0
2008-01-17 16:10:00,74.855,74.922,74.845,74.895,323180000.0
2008-01-17 16:15:00,74.903,74.938,74.849,74.913,355160000.0
2008-01-17 16:20:00,74.904,74.951,74.872,74.935,467710000.0
2008-01-17 16:25:00,74.911,74.956,74.9,74.913,442250000.0
2008-01-17 16:30:00,74.928,74.939,74.766,74.766,374160000.0
2008-01-17 16:35:00,74.769,74.799,74.725,74.763,480550000.0
2008-01-17 16:40:00,74.76,74.873,74.746,74.866,390270000.0
2008-01-17 16:45:00,74.844,74.916,74.801,74.854,361800000.0
2008-01-17 16:50:00,74.864,74.908,74.803,74.828,324710000.0
2008-01-17 16:55:00,74.831,74.836,74.762,74.816,311920000.0
2008-01-17 17:00:00,74.79,74.81,74.504,74.522,245290000.0
2008-01-17 17:05:00,74.516,74.807,74.516,74.676,463650000.0
2008-01-17 17:10:00,74.689,74.699,74.582,74.622,324230000.0
2008-01-17 17:15:00,74.632,74.632,74.475,74.475,219040000.0
2008-01-17 17:20:00,74.513,74.641,74.41,74.616,529870000.0
2008-01-17 17:25:00,74.634,74.692,74.614,74.621,255230000.0
2008-01-17 17:30:00,74.651,74.651,74.497,74.529,290090000.0
2008-01-17 17:35:00,74.536,74.61,74.514,74.581,532680000.0
2008-01-17 17:40:00,74.549,74.665,74.539,74.643,449750000.0
2008-01-17 17:45:00,74.644,74.685,74.613,74.678,323030000.0
2008-01-17 17:50:00,74.646,74.667,74.577,74.607,475440000.0
2008-01-17 17:55:00,74.597,74.707,74.576,74.596,330520000.0
2008-01-17 18:00:00,74.602,74.649,74.578,74.635,322420000.0
2008-01-17 18:05:00,74.623,74.712,74.616,74.664,410630000.0
2008-01-17 18:10:00,74.684,74.69,74.649,74.675,270070000.0
2008-01-17 18:15:00,74.67,74.764,74.665,74.753,424420000.0
2008-01-17 18:20:00,74.722,74.738,74.652,74.67,508080000.0
2008-01-17 18:25:00,74.671,74.671,74.609,74.656,481040000.0
2008-01-17 18:30:00,74.671,74.699,74.614,74.651,550140000.0
2008-01-17 18:35:00,74.645,74.702,74.635,74.635,408710000.0
2008-01-17 18:40:00,74.652,74.652,74.557,74.565,321630000.0
2008-01-17 18:45:00,74.578,74.61,74.537,74.589,254180000.0
2008-01-17 18:50:00,74.601,74.643,74.508,74.508,456830000.0
2008-01-17 18:55:00,74.515,74.605,74.489,74.56,343200000.0
2008-01-17 19:00:00,74.563,74.563,74.445,74.492,212690000.0
2008-01-17 19:05:00,74.517,74.526,74.434,74.441,454470000.0
2008-01-17 19:10:00,74.431,74.506,74.413,74.505,554130000.0
2008-01-17 19:15:00,74.517,74.549,74.494,74.516,352970000.0
2008-01-17 19:20:00,74.547,74.594,74.486,74.511,452730000.0
2008-01-17 19:25:00,74.47,74.523,74.445,74.462,345820000.0
2008-01-17 19:30:00,74.487,74.557,74.476,74.517,357110000.0
2008-01-17 19:35:00,74.522,74.59,74.496,74.553,379340000.0
2008-01-17 19:40:00,74.541,74.583,74.538,74.542,292270000.0
2008-01-17 19:45:00,74.525,74.59,74.513,74.576,332890000.0
2008-01-17 19:50:00,74.556,74.631,74.551,74.589,476250000.0
2008-01-17 19:55:00,74.593,74.593,74.55,74.591,489470000.0
2008-01-17 20:00:00,74.586,74.586,74.506,74.51,502370000.0
2008-01-17 20:05:00,74.527,74.578,74.527,74.567,401560000.0
2008-01-17 20:10:00,74.592,74.594,74.541,74.578,510290000.0
2008-01-17 20:15:00,74.568,74.602,74.524,74.571,408160000.0
2008-01-17 20:20:00,74.528,74.572,74.515,74.538,487310000.0
2008-01-17 20:25:00,74.54,74.573,74.506,74.568,469710000.0
2008-01-17 20:30:00,74.577,74.617,74.56,74.59,409720000.0
2008-01-17 20:35:00,74.556,74.593,74.525,74.593,355450000.0
2008-01-17 20:40:00,74.588,74.614,74.553,74.589,372860000.0
2008-01-17 20:45:00,74.608,74.627,74.535,74.572,498950000.0
2008-01-17 20:50:00,74.569,74.578,74.505,74.543,321610000.0
2008-01-17 20:55:00,74.539,74.571,74.514,74.548,511690000.0
2008-01-17 21:00:00,74.579,74.583,74.526,74.56,534750000.0
2008-01-17 21:05:00,74.524,74.58,74.524,74.546,550730000.0
2008-01-17 21:10:00,74.557,74.564,74.505,74.534,457060000.0
2008-01-17 21:15:00,74.55,74.553,74.479,74.507,393720000.0
2008-01-17 21:20:00,74.515,74.549,74.471,74.519,389000000.0
2008-01-17 21:25:00,74.505,74.536,74.453,74.453,477230000.0
2008-01-17 21:30:00,74.462,74.489,74.391,74.412,472910000.0
2008-01-17 21:35:00,74.392,74.442,74.381,74.397,375340000.0
2008-01-17 21:40:00,74.386,74.432,74.382,74.402,445920000.0
2008-01-17 21:45:00,74.439,74.455,74.389,74.423,323150000.0
2008-01-17 21:50:00,74.435,74.475,74.395,74.452,571930000.0
2008-01-17 21:55:00,74.438,74.473,74.401,74.401,341560000.0
2008-01-17 22:00:00,74.41,74.441,74.372,74.372,406980000.0
2008-01-17 22:05:00,74.352,74.445,74.335,74.384,362340000.0
2008-01-17 22:10:00,74.38,74.431,74.36,74.388,385020000.0
2008-01-17 22:15:00,74.425,74.425,74.305,74.334,431650000.0
2008-01-17 22:20:00,74.33,74.374,74.271,74.294,500710000.0
2008-01-17 22:25:00,74.282,74.315,74.244,74.248,409720000.0
2008-01-17 22:30:00,74.237,74.266,74.185,74.233,350370000.0
2008-01-17 22:35:00,74.227,74.254,74.192,74.192,351590000.0
2008-01-17 22:40:00,74.194,74.208,74.171,74.175,300120000.0
2008-01-17 22:45:00,74.203,74.203,74.123,74.139,302930000.0
2008-01-17 22:50:00,74.146,74.171,74.127,74.136,176120000.0
2008-01-17 22:55:00,74.129,74.163,74.128,74.15,176690000.0
2008-01-17 23:00:00,74.165,74.196,74.152,74.189,266030000.0
2008-01-17 23:05:00,74.178,74.233,74.178,74.208,440710000.0
2008-01-17 23:10:00,74.215,74.233,74.206,74.225,157280000.0
2008-01-17 23:15:00,74.25,74.25,74.203,74.218,185150000.0
2008-01-17 23:20:00,74.229,74.263,74.124,74.124,282200000.0
2008-01-17 23:25:00,74.108,74.147,74.073,74.093,226640000.0
2008-01-17 23:30:00,74.094,74.144,74.057,74.068,317480000.0
2008-01-17 23:35:00,74.058,74.113,74.052,74.07,324880000.0
2008-01-17 23:40:00,74.08,74.158,74.08,74.15,341460000.0
2008-01-17 23:45:00,74.182,74.182,74.068,74.077,488470000.0
2008-01-17 23:50:00,74.087,74.125,74.084,74.097,403840000.0
2008-01-17 23:55:00,74.103,74.109,74.045,74.052,293030000.0
2008-01-18 00:00:00,74.067,74.103,74.057,74.07,472630000.0
2008-01-18 00:05:00,74.057,74.103,74.05,74.073,298840000.0
2008-01-18 00:10:00,74.061,74.106,74.051,74.103,121750000.0
2008-01-18 00:15:00,74.11,74.11,74.072,74.077,236070000.0
2008-01-18 00:20:00,74.088,74.113,74.053,74.059,223910000.0
2008-01-18 00:25:00,74.067,74.102,74.051,74.07,236620000.0
2008-01-18 00:30:00,74.105,74.107,74.046,74.05,274880000.0
2008-01-18 00:35:00,74.056,74.072,74.036,74.061,274380000.0
2008-01-18 00:40:00,74.064,74.064,74.031,74.031,205690000.0
2008-01-18 00:45:00,74.059,74.059,74.026,74.046,420390000.0
2008-01-18 00:50:00,74.075,74.093,74.049,74.059,125530000.0
2008-01-18 00:55:00,74.049,74.085,74.028,74.028,292400000.0
2008-01-18 01:00:00,74.051,74.051,73.99,74.0,449620000.0
2008-01-18 01:05:00,74.006,74.073,73.958,73.971,402410000.0
2008-01-18 01:10:00,73.974,73.974,73.92,73.92,373360000.0
2008-01-18 01:15:00,73.945,73.945,73.769,73.775,392690000.0
2008-01-18 01:20:00,73.788,73.841,73.759,73.808,272600000.0
2008-01-18 01:25:00,73.808,73.825,73.783,73.819,346460000.0
2008-01-18 01:30:00,73.854,73.911,73.802,73.907,387300000.0
2008-01-18 01:35:00,73.912,73.961,73.886,73.913,260100000.0
2008-01-18 01:40:00,73.903,73.94,73.901,73.938,458340000.0
2008-01-18 01:45:00,73.969,73.969,73.859,73.866,511410000.0
2008-01-18 01:50:00,73.894,73.894,73.826,73.84,209420000.0
2008-01-18 01:55:00,73.858,73.894,73.83,73.888,479040000.0
2008-01-18 02:00:00,73.864,73.885,73.832,73.869,436180000.0
2008-01-18 02:05:00,73.88,73.944,73.841,73.869,553100000.0
2008-01-18 02:10:00,73.88,73.915,73.868,73.892,423490000.0
2008-01-18 02:15:00,73.922,73.974,73.89,73.968,452480000.0
2008-01-18 02:20:00,73.963,74.003,73.962,73.982,559640000.0
2008-01-18 02:25:00,73.99,74.015,73.969,73.969,555590000.0
2008-01-18 02:30:00,73.992,74.029,73.958,74.024,234880000.0
2008-01-18 02:35:00,74.034,74.058,74.01,74.043,405440000.0
2008-01-18 02:40:00,74.068,74.125,74.068,74.118,526260000.0
2008-01-18 02:45:00,74.138,74.138,74.069,74.115,394780000.0
2008-01-18 02:50:00,74.107,74.146,74.093,74.112,620130000.0
2008-01-18 02:55:00,74.123,74.141,74.099,74.106,409520000.0
2008-01-18 03:00:00,74.131,74.14,74.088,74.13,427090000.0
2008-01-18 03:05:00,74.135,74.195,74.123,74.153,400820000.0
2008-01-18 03:10:00,74.127,74.131,74.034,74.061,390120000.0
2008-01-18 03:15:00,74.068,74.114,74.053,74.071,334340000.0
2008-01-18 03:20:00,74.078,74.16,74.068,74.134,550840000.0
2008-01-18 03:25:00,74.119,74.132,74.058,74.069,453570000.0
2008-01-18 03:30:00,74.089,74.089,74.03,74.036,438720000.0
2008-01-18 03:35:00,74.019,74.124,74.013,74.087,633680000.0
2008-01-18 03:40:00,74.08,74.08,74.032,74.038,568440000.0
2008-01-18 03:45:00,74.073,74.093,73.982,74.044,421470000.0
2008-01-18 03:50:00,74.041,74.065,73.98,73.994,197580000.0
2008-01-18 03:55:00,73.985,74.015,73.937,74.015,477530000.0
2008-01-18 04:00:00,74.044,74.044,73.983,73.992,431880000.0
2008-01-18 04:05:00,73.998,74.018,73.959,73.978,324710000.0
2008-01-18 04:10:00,73.975,74.013,73.958,73.969,430690000.0
2008-01-18 04:15:00,73.997,74.021,73.957,74.015,385940000.0
2008-01-18 04:20:00,73.999,74.04,73.987,74.038,425250000.0
2008-01-18 04:25:00,74.032,74.065,73.978,74.001,301940000.0
2008-01-18 04:30:00,74.015,74.043,73.994,74.009,388110000.0
2008-01-18 04:35:00,74.004,74.044,73.994,74.003,613100000.0
2008-01-18 04:40:00,74.006,74.025,73.974,74.015,504680000.0
2008-01-18 04:45:00,74.012,74.038,73.986,74.038,600260000.0
2008-01-18 04:50:00,74.031,74.059,74.017,74.034,395460000.0
2008-01-18 04:55:00,74.026,74.086,74.021,74.075,276190000.0
2008-01-18 05:00:00,74.077,74.131,74.048,74.094,586880000.0
2008-01-18 05:05:00,74.118,74.156,74.114,74.128,549190000.0
2008-01-18 05:10:00,74.145,74.16,74.123,74.123,383380000.0
2008-01-18 05:15:00,74.13,74.192,74.124,74.161,423130000.0
2008-01-18 05:20:00,74.167,74.182,74.137,74.177,418280000.0
2008-01-18 05:25:00,74.153,74.18,74.139,74.174,306950000.0
2008-01-18 05:30:00,74.168,74.189,74.147,74.156,111410000.0
2008-01-18 05:35:00,74.186,74.228,74.159,74.208,324410000.0
2008-01-18 05:40:00,74.2,74.276,74.194,74.272,356840000.0
2008-01-18 05:45:00,74.271,74.291,74.232,74.278,303930000.0
2008-01-18 05:50:00,74.291,74.384,74.285,74.349,314080000.0
2008-01-18 05:55:00,74.344,74.388,74.31,74.31,199170000.0
2008-01-18 06:00:00,74.321,74.362,74.306,74.311,369930000.0
2008-01-18 06:05:00,74.305,74.377,74.293,74.342,560860000.0
2008-01-18 06:10:00,74.335,74.377,74.328,74.336,212860000.0
2008-01-18 06:15:00,74.363,74.39,74.339,74.37,250460000.0
2008-01-18 06:20:00,74.361,74.426,74.361,74.417,190800000.0
2008-01-18 06:25:00,74.431,74.451,74.365,74.441,486320000.0
2008-01-18 06:30:00,74.427,74.451,74.364,74.409,422910000.0
2008-01-18 06:35:00,74.432,74.454,74.395,74.417,341370000.0
2008-01-18 06:40:00,74.433,74.44,74.391,74.44,417250000.0
2008-01-18 06:45:00,74.435,74.468,74.395,74.43,469400000.0
2008-01-18 06:50:00,74.441,74.513,74.431,74.497,345790000.0
2008-01-18 06:55:00,74.486,74.511,74.44,74.456,548930000.0
2008-01-18 07:00:00,74.472,74.472,74.415,74.415,245000000.0
2008-01-18 07:05:00,74.387,74.43,74.348,74.43,393930000.0
2008-01-18 07:10:00,74.423,74.49,74.423,74.469,396240000.0
2008-01-18 07:15:00,74.484,74.484,74.426,74.458,280460000.0
2008-01-18 07:20:00,74.489,74.504,74.459,74.481,465890000.0
2008-01-18 07:25:00,74.468,74.492,74.459,74.47,564610000.0
2008-01-18 07:30:00,74.491,74.491,74.416,74.442,548270000.0
2008-01-18 07:35:00,74.455,74.476,74.416,74.437,391210000.0
2008-01-18 07:40:00,74.416,74.472,74.394,74.434,444410000.0
2008-01-18 07:45:00,74.44,74.463,74.404,74.446,306670000.0
2008-01-18 07:50:00,74.431,74.463,74.397,74.397,375090000.0
2008-01-18 07:55:00,74.378,74.434,74.366,74.406,556180000.0
2008-01-18 08:00:00,74.441,74.452,74.387,74.444,307430000.0
2008-01-18 08:05:00,74.436,74.494,74.428,74.462,550550000.0
2008-01-18 08:10:00,74.425,74.481,74.415,74.458,348490000.0
2008-01-18 08:15:00,74.491,74.556,74.444,74.542,554880000.0
2008-01-18 08:20:00,74.571,74.571,74.505,74.511,245150000.0
2008-01-18 08:25:00,74.503,74.607,74.495,74.585,540160000.0
2008-01-18 08:30:00,74.584,74.584,74.528,74.551,343920000.0
2008-01-18 08:35:00,74.539,74.594,74.5,74.582,472620000.0
2008-01-18 08:40:00,74.561,74.582,74.516,74.551,323340000.0
2008-01-18 08:45:00,74.593,74.607,74.545,74.575,391740000.0
2008-01-18 08:50:00,74.562,74.586,74.542,74.586,337270000.0
2008-01-18 08:55:00,74.551,74.598,74.551,74.57,312750000.0
2008-01-18 09:00:00,74.582,74.6,74.531,74.542,376610000.0
2008-01-18 09:05:00,74.575,74.701,74.548,74.683,324720000.0
2008-01-18 09:10:00,74.683,74.683,74.635,74.635,318720000.0
2008-01-18 09:15:00,74.665,74.665,74.576,74.59,384730000.0
2008-01-18 09:20:00,74.584,74.654,74.584,74.616,429960000.0
2008-01-18 09:25:00,74.644,74.663,74.603,74.662,180760000.0
2008-01-18 09:30:00,74.691,74.705,74.649,74.691,391070000.0
2008-01-18 09:35:00,74.724,74.724,74.639,74.661,593800000.0
2008-01-18 09:40:00,74.65,74.658,74.595,74.618,390720000.0
2008-01-18 09:45:00,74.631,74.651,74.586,74.588,415950000.0
2008-01-18 09:50:00,74.595,74.654,74.589,74.63,353960000.0
2008-01-18 09:55:00,74.622,74.645,74.597,74.61,362260000.0
2008-01-18 10:00:00,74.621,74.661,74.574,74.589,389910000.0
2008-01-18 10:05:00,74.577,74.588,74.526,74.533,360660000.0
2008-01-18 10:10:00,74.528,74.568,74.473,74.484,262870000.0
2008-01-18 10:15:00,74.492,74.512,74.399,74.512,449120000.0
2008-01-18 10:20:00,74.507,74.546,74.483,74.526,537630000.0
2008-01-18 10:25:00,74.546,74.588,74.522,74.538,500130000.0
2008-01-18 10:30:00,74.569,74.59,74.505,74.575,375950000.0
2008-01-18 10:35:00,74.554,74.61,74.55,74.582,220370000.0
2008-01-18 10:40:00,74.571,74.593,74.544,74.586,354110000.0
2008-01-18 10:45:00,74.599,74.612,74.558,74.596,298790000.0
2008-01-18 10:50:00,74.564,74.62,74.554,74.6,353990000.0
2008-01-18 10:55:00,74.602,74.623,74.563,74.598,461960000.0
2008-01-18 11:00:00,74.614,74.634,74.593,74.602,427120000.0
2008-01-18 11:05:00,74.611,74.635,74.548,74.553,377690000.0
2008-01-18 11:10:00,74.577,74.619,74.507,74.517,456490000.0
2008-01-18 11:15:00,74.539,74.553,74.436,74.439,440950000.0
2008-01-18 11:20:00,74.435,74.522,74.429,74.513,304690000.0
2008-01-18 11:25:00,74.481,74.543,74.477,74.543,423480000.0
2008-01-18 11:30:00,74.53,74.579,74.517,74.555,293580000.0
2008-01-18 11:35:00,74.531,74.576,74.481,74.564,265470000.0
2008-01-18 11:40:00,74.562,74.618,74.538,74.593,453630000.0
2008-01-18 11:45:00,74.611,74.611,74.527,74.539,339630000.0
2008-01-18 11:50:00,74.569,74.569,74.459,74.491,198710000.0
2008-01-18 11:55:00,74.516,74.541,74.478,74.519,496980000.0
2008-01-18 12:00:00,74.53,74.56,74.513,74.548,288240000.0
2008-01-18 12:05:00,74.528,74.563,74.51,74.529,261340000.0
2008-01-18 12:10:00,74.553,74.589,74.524,74.563,469820000.0
2008-01-18 12:15:00,74.586,74.622,74.543,74.615,528780000.0
2008-01-18 12:20:00,74.601,74.644,74.589,74.625,329250000.0
2008-01-18 12:25:00,74.621,74.709,74.621,74.689,451110000.0
2008-01-18 12:30:00,74.72,74.75,74.674,74.731,338140000.0
2008-01-18 12:35:00,74.742,74.856,74.72,74.814,341680000.0
2008-01-18 12:40:00,74.804,74.885,74.78,74.885,394520000.0
2008-01-18 12:45:00,74.882,74.882,74.803,74.835,271540000.0
2008-01-18 12:50:00,74.84,74.842,74.773,74.803,346550000.0
2008-01-18 12:55:00,74.793,74.888,74.785,74.788,544170000.0
2008-01-18 13:00:00,74.805,74.82,74.703,74.744,426520000.0
2008-01-18 13:05:00,74.752,74.784,74.664,74.668,556090000.0
2008-01-18 13:10:00,74.672,74.715,74.657,74.67,382380000.0
2008-01-18 13:15:00,74.694,74.72,74.665,74.707,372200000.0
2008-01-18 13:20:00,74.708,74.78,74.708,74.755,383160000.0
2008-01-18 13:25:00,74.741,74.767,74.706,74.709,414570000.0
2008-01-18 13:30:00,74.75,74.781,74.716,74.741,390160000.0
2008-01-18 13:35:00,74.764,74.805,74.736,74.805,469920000.0
2008-01-18 13:40:00,74.791,74.852,74.784,74.826,403780000.0
2008-01-18 13:45:00,74.825,74.834,74.761,74.809,360570000.0
2008-01-18 13:50:00,74.824,74.885,74.805,74.822,339350000.0
2008-01-18 13:55:00,74.814,74.851,74.775,74.79,311650000.0
2008-01-18 14:00:00,74.819,74.838,74.754,74.783,264910000.0
2008-01-18 14:05:00,74.77,74.792,74.738,74.759,476530000.0
2008-01-18 14:10:00,74.756,74.792,74.716,74.762,337150000.0
2008-01-18 14:15:00,74.786,74.829,74.76,74.825,226560000.0
2008-01-18 14:20:00,74.805,74.835,74.789,74.802,544800000.0
2008-01-18 14:25:00,74.793,74.853,74.793,74.828,257770000.0
2008-01-18 14:30:00,74.853,74.871,74.822,74.838,302470000.0
2008-01-18 14:35:00,74.811,74.847,74.792,74.837,524420000.0
2008-01-18 14:40:00,74.822,74.822,74.749,74.761,441630000.0
2008-01-18 14:45:00,74.775,74.792,74.743,74.789,337160000.0
2008-01-18 14:50:00,74.761,74.831,74.749,74.822,475620000.0
2008-01-18 14:55:00,74.815,74.902,74.803,74.837,319410000.0
2008-01-18 15:00:00,74.83,74.875,74.801,74.815,310850000.0
2008-01-18 15:05:00,74.804,74.899,74.804,74.869,426930000.0
2008-01-18 15:10:00,74.881,74.917,74.837,74.885,263790000.0
2008-01-18 15:15:00,74.875,74.886,74.811,74.85,421630000.0
2008-01-18 15:20:00,74.835,74.895,74.815,74.866,499200000.0
2008-01-18 15:25:00,74.85,74.887,74.824,74.84,483070000.0
2008-01-18 15:30:00,74.836,74.916,74.836,74.907,552750000.0
2008-01-18 15:35:00,74.913,74.917,74.811,74.848,173930000.0
2008-01-18 15:40:00,74.842,74.857,74.76,74.76,421000000.0
2008-01-18 15:45:00,74.8,74.8,74.755,74.762,270320000.0
2008-01-18 15:50:00,74.778,74.789,74.668,74.714,199060000.0
2008-01-18 15:55:00,74.688,74.74,74.637,74.665,304600000.0
2008-01-18 16:00:00,74.651,74.702,74.651,74.702,215390000.0
2008-01-18 16:05:00,74.672,74.73,74.663,74.673,347210000.0
2008-01-18 16:10:00,74.705,74.705,74.636,74.68,315400000.0
2008-01-18 16:15:00,74.685,74.694,74.634,74.666,379660000.0
2008-01-18 16:20:00,74.632,74.674,74.617,74.617,481360000.0
2008-01-18 16:25:00,74.631,74.657,74.585,74.654,422760000.0
2008-01-18 16:30:00,74.641,74.696,74.61,74.692,384900000.0
2008-01-18 16:35:00,74.676,74.753,74.648,74.737,466510000.0
2008-01-18 16:40:00,74.717,74.766,74.695,74.724,381320000.0
2008-01-18 16:45:00,74.712,74.732,74.644,74.674,375930000.0
2008-01-18 16:50:00,74.666,74.679,74.594,74.603,336010000.0
2008-01-18 16:55:00,74.591,74.627,74.574,74.574,305580000.0
2008-01-18 17:00:00,74.583,74.735,74.578,74.657,266550000.0
2008-01-18 17:05:00,74.648,74.763,74.646,74.763,481410000.0
2008-01-18 17:10:00,74.748,74.82,74.681,74.802,326230000.0
2008-01-18 17:15:00,74.812,74.812,74.722,74.742,243370000.0
2008-01-18 17:20:00,74.751,74.769,74.67,74.714,510030000.0
2008-01-18 17:25:00,74.705,74.71,74.652,74.676,257220000.0
2008-01-18 17:30:00,74.701,74.714,74.635,74.657,302430000.0
2008-01-18 17:35:00,74.643,74.659,74.564,74.564,519630000.0
2008-01-18 17:40:00,74.576,74.649,74.565,74.621,451770000.0
2008-01-18 17:45:00,74.621,74.661,74.578,74.661,340490000.0
2008-01-18 17:50:00,74.638,74.673,74.526,74.532,470390000.0
2008-01-18 17:55:00,74.513,74.587,74.471,74.51,324930000.0
2008-01-18 18:00:00,74.526,74.56,74.45,74.544,323080000.0
2008-01-18 18:05:00,74.572,74.572,74.34,74.34,411650000.0
2008-01-18 18:10:00,74.371,74.497,74.353,74.434,269130000.0
2008-01-18 18:15:00,74.46,74.467,74.324,74.42,435860000.0
2008-01-18 18:20:00,74.397,74.453,74.343,74.429,509910000.0
2008-01-18 18:25:00,74.417,74.434,74.343,74.379,488360000.0
2008-01-18 18:30:00,74.408,74.448,74.37,74.428,553650000.0
2008-01-18 18:35:00,74.407,74.481,74.365,74.431,404490000.0
2008-01-18 18:40:00,74.411,74.411,74.337,74.375,307710000.0
2008-01-18 18:45:00,74.377,74.399,74.305,74.366,260560000.0
2008-01-18 18:50:00,74.325,74.354,74.284,74.315,465210000.0
2008-01-18 18:55:00,74.302,74.302,74.141,74.196,338280000.0
2008-01-18 19:00:00,74.19,74.29,74.178,74.266,202570000.0
2008-01-18 19:05:00,74.25,74.268,74.19,74.262,461570000.0
2008-01-18 19:10:00,74.246,74.277,74.21,74.211,553120000.0
2008-01-18 19:15:00,74.264,74.264,74.182,74.234,344590000.0
2008-01-18 19:20:00,74.223,74.223,74.181,74.198,471990000.0
2008-01-18 19:25:00,74.225,74.355,74.199,74.331,342430000.0
2008-01-18 19:30:00,74.353,74.389,74.313,74.341,361040000.0
2008-01-18 19:35:00,74.329,74.349,74.254,74.275,377590000.0
2008-01-18 19:40:00,74.269,74.301,74.258,74.293,285660000.0
2008-01-18 19:45:00,74.296,74.354,74.253,74.354,366890000.0
2008-01-18 19:50:00,74.353,74.382,74.292,74.322,468960000.0
2008-01-18 19:55:00,74.301,74.344,74.28,74.344,504210000.0
2008-01-18 20:00:00,74.33,74.383,74.308,74.383,506640000.0
2008-01-18 20:05:00,74.394,74.4,74.293,74.295,444620000.0
2008-01-18 20:10:00,74.289,74.291,74.2,74.249,494650000.0
2008-01-18 20:15:00,74.266,74.271,74.198,74.206,389150000.0
2008-01-18 20:20:00,74.23,74.261,74.206,74.26,472420000.0
2008-01-18 20:25:00,74.252,74.271,74.203,74.219,453690000.0
2008-01-18 20:30:00,74.23,74.274,74.212,74.274,378730000.0
2008-01-18 20:35:00,74.263,74.267,74.16,74.165,335260000.0
2008-01-18 20:40:00,74.174,74.197,74.145,74.19,370190000.0
2008-01-18 20:45:00,74.185,74.274,74.178,74.258,479170000.0
2008-01-18 20:50:00,74.264,74.271,74.18,74.195,308120000.0
2008-01-18 20:55:00,74.188,74.239,74.182,74.201,429650000.0
2008-01-18 21:00:00,74.233,74.233,74.135,74.166,534650000.0
2008-01-18 21:05:00,74.143,74.171,74.131,74.132,584860000.0
2008-01-18 21:10:00,74.145,74.191,74.131,74.178,275700000.0
2008-01-18 21:15:00,74.2,74.231,74.175,74.177,391990000.0
2008-01-18 21:20:00,74.193,74.193,74.135,74.163,387160000.0
2008-01-18 21:25:00,74.137,74.162,74.074,74.097,461760000.0
2008-01-18 21:30:00,74.094,74.094,73.998,74.015,470380000.0
2008-01-18 21:35:00,74.029,74.079,74.017,74.073,348920000.0
2008-01-18 21:40:00,74.046,74.09,74.046,74.079,435470000.0
2008-01-18 21:45:00,74.085,74.086,74.025,74.054,318390000.0
2008-01-18 21:50:00,74.058,74.059,74.011,74.011,565320000.0
2008-01-18 21:55:00,74.036,74.112,74.017,74.112,484550000.0
2008-01-18 22:00:00,74.112,74.114,74.063,74.094,415550000.0
2008-01-18 22:05:00,74.089,74.144,74.089,74.124,350790000.0
2008-01-18 22:10:00,74.135,74.141,74.108,74.111,384450000.0
2008-01-18 22:15:00,74.122,74.146,74.091,74.091,454570000.0
2008-01-18 22:20:00,74.077,74.112,74.042,74.053,384710000.0
2008-01-18 22:25:00,74.038,74.072,74.037,74.039,276710000.0
2008-01-18 22:30:00,74.079,74.079,74.038,74.056,342490000.0
2008-01-18 22:35:00,74.05,74.071,74.047,74.049,370940000.0
2008-01-18 22:40:00,74.054,74.066,74.028,74.066,300240000.0
2008-01-18 22:45:00,74.103,74.119,74.072,74.114,306450000.0
2008-01-18 22:50:00,74.104,74.129,74.077,74.087,173520000.0
2008-01-18 22:55:00,74.078,74.086,74.041,74.061,180230000.0
2008-01-18 23:00:00,74.093,74.101,74.067,74.069,326310000.0
2008-01-18 23:05:00,74.074,74.076,74.056,74.057,466010000.0
2008-01-18 23:10:00,74.068,74.119,74.06,74.111,163110000.0
2008-01-18 23:15:00,74.118,74.183,74.118,74.148,126830000.0
2008-01-18 23:20:00,74.137,74.145,74.123,74.135,256030000.0
2008-01-18 23:25:00,74.149,74.213,74.148,74.208,234110000.0
2008-01-18 23:30:00,74.236,74.248,74.209,74.232,315360000.0
2008-01-18 23:35:00,74.229,74.274,74.187,74.187,330830000.0
2008-01-18 23:40:00,74.181,74.234,74.181,74.22,206730000.0
2008-01-18 23:45:00,74.246,74.247,74.197,74.203,390150000.0
2008-01-18 23:50:00,74.188,74.229,74.188,74.227,244850000.0
2008-01-18 23:55:00,74.194,74.233,74.174,74.209,369780000.0
2008-01-21 02:00:00,74.29,74.293,74.25,74.268,541280000.0
2008-01-21 02:05:00,74.283,74.3,74.253,74.253,373800000.0
2008-01-21 02:10:00,74.231,74.287,74.23,74.251,515620000.0
2008-01-21 02:15:00,74.281,74.281,74.221,74.229,464990000.0
2008-01-21 02:20:00,74.222,74.267,74.196,74.199,256470000.0
2008-01-21 02:25:00,74.175,74.187,74.135,74.178,396080000.0
2008-01-21 02:30:00,74.2,74.206,74.158,74.192,339920000.0
2008-01-21 02:35:00,74.203,74.21,74.17,74.209,266200000.0
2008-01-21 02:40:00,74.211,74.222,74.181,74.185,370960000.0
2008-01-21 02:45:00,74.221,74.223,74.184,74.222,381020000.0
2008-01-21 02:50:00,74.239,74.261,74.231,74.256,391660000.0
2008-01-21 02:55:00,74.257,74.272,74.249,74.266,582850000.0
2008-01-21 03:00:00,74.299,74.299,74.23,74.231,329940000.0
2008-01-21 03:05:00,74.222,74.251,74.221,74.224,167700000.0
2008-01-21 03:10:00,74.221,74.246,74.22,74.227,417150000.0
2008-01-21 03:15:00,74.256,74.256,74.199,74.232,263280000.0
2008-01-21 03:20:00,74.227,74.244,74.19,74.193,312910000.0
2008-01-21 03:25:00,74.174,74.2,74.163,74.196,377740000.0
2008-01-21 03:30:00,74.22,74.226,74.188,74.226,236590000.0
2008-01-21 03:35:00,74.222,74.25,74.205,74.212,279780000.0
2008-01-21 03:40:00,74.203,74.251,74.201,74.207,238520000.0
2008-01-21 03:45:00,74.231,74.231,74.174,74.187,327320000.0
2008-01-21 03:50:00,74.194,74.21,74.164,74.193,313450000.0
2008-01-21 03:55:00,74.191,74.209,74.181,74.193,486000000.0
2008-01-21 04:00:00,74.217,74.231,74.16,74.161,373410000.0
2008-01-21 04:05:00,74.168,74.196,74.107,74.12,393930000.0
2008-01-21 04:10:00,74.086,74.131,74.056,74.065,483140000.0
2008-01-21 04:15:00,74.09,74.115,74.059,74.076,342700000.0
2008-01-21 04:20:00,74.083,74.132,74.08,74.124,330300000.0
2008-01-21 04:25:00,74.115,74.134,74.087,74.088,318810000.0
2008-01-21 04:30:00,74.124,74.124,74.081,74.116,237250000.0
2008-01-21 04:35:00,74.097,74.149,74.097,74.149,277690000.0
2008-01-21 04:40:00,74.122,74.16,74.121,74.142,172220000.0
2008-01-21 04:45:00,74.164,74.164,74.115,74.127,153680000.0
2008-01-21 04:50:00,74.117,74.164,74.115,74.154,461350000.0
2008-01-21 04:55:00,74.167,74.204,74.145,74.184,320410000.0
2008-01-21 05:00:00,74.198,74.202,74.157,74.189,180770000.0
2008-01-21 05:05:00,74.192,74.204,74.18,74.188,167130000.0
2008-01-21 05:10:00,74.19,74.211,74.177,74.204,318390000.0
2008-01-21 05:15:00,74.204,74.205,74.17,74.173,274570000.0
2008-01-21 05:20:00,74.179,74.209,74.151,74.176,354030000.0
2008-01-21 05:25:00,74.15,74.204,74.15,74.202,344600000.0
2008-01-21 05:30:00,74.213,74.215,74.111,74.126,411630000.0
2008-01-21 05:35:00,74.121,74.213,74.121,74.193,492560000.0
2008-01-21 05:40:00,74.183,74.268,74.177,74.264,441860000.0
2008-01-21 05:45:00,74.271,74.271,74.17,74.174,358550000.0
2008-01-21 05:50:00,74.205,74.205,74.161,74.185,348300000.0
2008-01-21 05:55:00,74.166,74.231,74.166,74.216,409430000.0
2008-01-21 06:00:00,74.214,74.226,74.159,74.176,484190000.0
2008-01-21 06:05:00,74.178,74.203,74.167,74.181,546610000.0
2008-01-21 06:10:00,74.185,74.22,74.178,74.191,304740000.0
2008-01-21 06:15:00,74.22,74.239,74.179,74.212,447640000.0
2008-01-21 06:20:00,74.202,74.226,74.175,74.183,367080000.0
2008-01-21 06:25:00,74.168,74.201,74.16,74.201,485380000.0
2008-01-21 06:30:00,74.207,74.213,74.166,74.212,482100000.0
2008-01-21 06:35:00,74.227,74.227,74.164,74.17,382680000.0
2008-01-21 06:40:00,74.16,74.212,74.16,74.177,363510000.0
2008-01-21 06:45:00,74.21,74.238,74.167,74.185,495250000.0
2008-01-21 06:50:00,74.193,74.235,74.154,74.161,582030000.0
2008-01-21 06:55:00,74.173,74.202,74.137,74.152,550190000.0
2008-01-21 07:00:00,74.143,74.169,74.075,74.09,542190000.0
2008-01-21 07:05:00,74.075,74.127,74.075,74.096,317150000.0
2008-01-21 07:10:00,74.095,74.135,74.066,74.135,494160000.0
2008-01-21 07:15:00,74.139,74.145,74.102,74.126,364250000.0
2008-01-21 07:20:00,74.118,74.13,74.072,74.104,341260000.0
2008-01-21 07:25:00,74.096,74.114,74.072,74.091,374130000.0
2008-01-21 07:30:00,74.116,74.116,74.061,74.061,451600000.0
2008-01-21 07:35:00,74.057,74.093,74.057,74.06,479660000.0
2008-01-21 07:40:00,74.062,74.091,74.053,74.061,389210000.0
2008-01-21 07:45:00,74.111,74.113,74.027,74.075,499090000.0
2008-01-21 07:50:00,74.042,74.085,74.018,74.047,442700000.0
2008-01-21 07:55:00,74.051,74.058,74.022,74.051,535120000.0
2008-01-21 08:00:00,74.051,74.051,73.98,74.016,485200000.0
2008-01-21 08:05:00,74.006,74.046,73.968,74.026,476860000.0
2008-01-21 08:10:00,73.999,74.023,73.991,74.008,375940000.0
2008-01-21 08:15:00,74.029,74.03,73.971,73.985,296240000.0
2008-01-21 08:20:00,73.993,74.002,73.964,73.97,392040000.0
2008-01-21 08:25:00,73.971,74.024,73.971,73.994,370650000.0
2008-01-21 08:30:00,74.027,74.032,73.965,73.991,359730000.0
2008-01-21 08:35:00,73.982,74.02,73.954,73.982,470660000.0
2008-01-21 08:40:00,73.958,73.991,73.902,73.911,346390000.0
2008-01-21 08:45:00,73.928,73.928,73.814,73.85,547930000.0
2008-01-21 08:50:00,73.866,73.869,73.775,73.786,471120000.0
2008-01-21 08:55:00,73.779,73.801,73.734,73.8,220090000.0
2008-01-21 09:00:00,73.818,73.82,73.746,73.789,338540000.0
2008-01-21 09:05:00,73.797,73.826,73.774,73.803,469230000.0
2008-01-21 09:10:00,73.767,73.792,73.684,73.696,260750000.0
2008-01-21 09:15:00,73.707,73.772,73.654,73.756,327940000.0
2008-01-21 09:20:00,73.8,73.823,73.771,73.797,391580000.0
2008-01-21 09:25:00,73.799,73.804,73.764,73.767,555870000.0
2008-01-21 09:30:00,73.791,73.791,73.683,73.706,471940000.0
2008-01-21 09:35:00,73.695,73.719,73.622,73.658,491360000.0
2008-01-21 09:40:00,73.641,73.664,73.526,73.536,417300000.0
2008-01-21 09:45:00,73.532,73.653,73.524,73.598,266060000.0
2008-01-21 09:50:00,73.597,73.632,73.587,73.618,419780000.0
2008-01-21 09:55:00,73.61,73.711,73.605,73.704,334080000.0
2008-01-21 10:00:00,73.719,73.737,73.655,73.689,321640000.0
2008-01-21 10:05:00,73.677,73.696,73.631,73.66,473060000.0
2008-01-21 10:10:00,73.645,73.67,73.557,73.575,335970000.0
2008-01-21 10:15:00,73.575,73.586,73.524,73.54,425190000.0
2008-01-21 10:20:00,73.544,73.549,73.455,73.466,531930000.0
2008-01-21 10:25:00,73.466,73.493,73.428,73.493,295340000.0
2008-01-21 10:30:00,73.494,73.547,73.476,73.542,236580000.0
2008-01-21 10:35:00,73.525,73.539,73.476,73.476,519570000.0
2008-01-21 10:40:00,73.468,73.515,73.446,73.494,229620000.0
2008-01-21 10:45:00,73.475,73.507,73.449,73.458,327430000.0
2008-01-21 10:50:00,73.488,73.49,73.416,73.439,469860000.0
2008-01-21 10:55:00,73.442,73.519,73.442,73.518,256720000.0
2008-01-21 11:00:00,73.519,73.523,73.468,73.513,307360000.0
2008-01-21 11:05:00,73.499,73.55,73.473,73.514,326630000.0
2008-01-21 11:10:00,73.52,73.546,73.421,73.426,357420000.0
2008-01-21 11:15:00,73.462,73.479,73.38,73.384,403790000.0
2008-01-21 11:20:00,73.377,73.42,73.353,73.361,464800000.0
2008-01-21 11:25:00,73.354,73.46,73.331,73.44,376920000.0
2008-01-21 11:30:00,73.464,73.464,73.351,73.419,420940000.0
2008-01-21 11:35:00,73.402,73.48,73.397,73.452,486340000.0
2008-01-21 11:40:00,73.441,73.488,73.441,73.462,359370000.0
2008-01-21 11:45:00,73.494,73.494,73.427,73.456,312130000.0
2008-01-21 11:50:00,73.469,73.482,73.375,73.394,360110000.0
2008-01-21 11:55:00,73.378,73.409,73.321,73.344,211040000.0
2008-01-21 12:00:00,73.38,73.415,73.303,73.415,297440000.0
2008-01-21 12:05:00,73.384,73.414,73.353,73.363,184420000.0
2008-01-21 12:10:00,73.364,73.416,73.357,73.381,280570000.0
2008-01-21 12:15:00,73.409,73.432,73.378,73.414,429320000.0
2008-01-21 12:20:00,73.399,73.445,73.39,73.414,144210000.0
2008-01-21 12:25:00,73.401,73.42,73.384,73.409,536070000.0
2008-01-21 12:30:00,73.417,73.448,73.379,73.421,467480000.0
2008-01-21 12:35:00,73.409,73.422,73.395,73.408,522080000.0
2008-01-21 12:40:00,73.413,73.427,73.394,73.42,407310000.0
2008-01-21 12:45:00,73.435,73.435,73.389,73.4,253620000.0
2008-01-21 12:50:00,73.408,73.409,73.324,73.367,416630000.0
2008-01-21 12:55:00,73.373,73.4,73.326,73.329,324850000.0
2008-01-21 13:00:00,73.33,73.33,73.146,73.153,329330000.0
2008-01-21 13:05:00,73.133,73.163,73.083,73.083,457110000.0
2008-01-21 13:10:00,73.083,73.123,73.02,73.082,328280000.0
2008-01-21 13:15:00,73.101,73.119,73.047,73.105,438060000.0
2008-01-21 13:20:00,73.138,73.206,73.126,73.17,534470000.0
2008-01-21 13:25:00,73.165,73.205,73.132,73.196,297670000.0
2008-01-21 13:30:00,73.216,73.269,73.181,73.246,257530000.0
2008-01-21 13:35:00,73.246,73.262,73.206,73.206,507200000.0
2008-01-21 13:40:00,73.207,73.207,73.114,73.141,232780000.0
2008-01-21 13:45:00,73.174,73.186,73.1,73.14,332000000.0
2008-01-21 13:50:00,73.155,73.191,73.093,73.123,479480000.0
2008-01-21 13:55:00,73.111,73.139,73.09,73.115,244210000.0
2008-01-21 14:00:00,73.121,73.145,73.086,73.088,294060000.0
2008-01-21 14:05:00,73.118,73.13,73.063,73.102,340170000.0
2008-01-21 14:10:00,73.115,73.165,73.109,73.127,366190000.0
2008-01-21 14:15:00,73.152,73.169,73.103,73.164,386940000.0
2008-01-21 14:20:00,73.156,73.175,73.098,73.148,463290000.0
2008-01-21 14:25:00,73.172,73.193,73.143,73.16,377520000.0
2008-01-21 14:30:00,73.177,73.194,73.146,73.146,433100000.0
2008-01-21 14:35:00,73.16,73.226,73.118,73.207,474910000.0
2008-01-21 14:40:00,73.202,73.281,73.19,73.272,363360000.0
2008-01-21 14:45:00,73.277,73.277,73.208,73.238,354570000.0
2008-01-21 14:50:00,73.265,73.408,73.253,73.394,552250000.0
2008-01-21 14:55:00,73.413,73.449,73.352,73.386,427880000.0
2008-01-21 15:00:00,73.399,73.401,73.36,73.375,533570000.0
2008-01-21 15:05:00,73.387,73.412,73.366,73.394,354060000.0
2008-01-21 15:10:00,73.391,73.513,73.381,73.504,295710000.0
2008-01-21 15:15:00,73.501,73.508,73.424,73.446,406860000.0
2008-01-21 15:20:00,73.447,73.447,73.373,73.407,348690000.0
2008-01-21 15:25:00,73.428,73.458,73.405,73.434,343650000.0
2008-01-21 15:30:00,73.446,73.446,73.329,73.334,443600000.0
2008-01-21 15:35:00,73.335,73.365,73.306,73.318,323460000.0
2008-01-21 15:40:00,73.316,73.368,73.277,73.368,523860000.0
2008-01-21 15:45:00,73.385,73.431,73.358,73.393,464480000.0
2008-01-21 15:50:00,73.401,73.458,73.387,73.435,264900000.0
2008-01-21 15:55:00,73.441,73.478,73.412,73.449,274370000.0
2008-01-21 16:00:00,73.466,73.495,73.408,73.474,479020000.0
2008-01-21 16:05:00,73.502,73.502,73.46,73.46,207420000.0
2008-01-21 16:10:00,73.47,73.51,73.441,73.508,344510000.0
2008-01-21 16:15:00,73.494,73.506,73.464,73.494,455830000.0
2008-01-21 16:20:00,73.504,73.533,73.477,73.49,259930000.0
2008-01-21 16:25:00,73.471,73.488,73.408,73.427,305840000.0
2008-01-21 16:30:00,73.421,73.428,73.344,73.374,427690000.0
2008-01-21 16:35:00,73.372,73.429,73.367,73.399,294630000.0
2008-01-21 16:40:00,73.425,73.432,73.347,73.384,432950000.0
2008-01-21 16:45:00,73.377,73.399,73.282,73.34,434100000.0
2008-01-21 16:50:00,73.331,73.389,73.322,73.389,374220000.0
2008-01-21 16:55:00,73.38,73.457,73.376,73.442,420560000.0
2008-01-21 17:00:00,73.44,73.44,73.288,73.316,475660000.0
2008-01-21 17:05:00,73.331,73.364,73.303,73.351,359360000.0
2008-01-21 17:10:00,73.328,73.362,73.305,73.362,309640000.0
2008-01-21 17:15:00,73.357,73.368,73.32,73.339,335470000.0
2008-01-21 17:20:00,73.326,73.349,73.32,73.322,216850000.0
2008-01-21 17:25:00,73.309,73.329,73.208,73.237,370550000.0
2008-01-21 17:30:00,73.243,73.256,73.176,73.186,517380000.0
2008-01-21 17:35:00,73.182,73.246,73.178,73.218,524570000.0
2008-01-21 17:40:00,73.217,73.24,73.185,73.206,461240000.0
2008-01-21 17:45:00,73.224,73.245,73.201,73.231,277670000.0
2008-01-21 17:50:00,73.214,73.24,73.085,73.117,358270000.0
2008-01-21 17:55:00,73.08,73.163,73.057,73.148,387360000.0
2008-01-21 18:00:00,73.181,73.22,73.159,73.211,368430000.0
2008-01-21 18:05:00,73.198,73.23,73.174,73.226,352120000.0
2008-01-21 18:10:00,73.206,73.227,73.148,73.159,381340000.0
2008-01-21 18:15:00,73.199,73.199,73.118,73.153,388140000.0
2008-01-21 18:20:00,73.166,73.236,73.142,73.162,587390000.0
2008-01-21 18:25:00,73.134,73.19,73.074,73.086,376840000.0
2008-01-21 18:30:00,73.107,73.156,73.09,73.13,170240000.0
2008-01-21 18:35:00,73.119,73.149,73.111,73.117,446040000.0
2008-01-21 18:40:00,73.108,73.133,73.051,73.059,381150000.0
2008-01-21 18:45:00,73.075,73.118,73.029,73.106,301220000.0
2008-01-21 18:50:00,73.123,73.192,73.086,73.192,322470000.0
2008-01-21 18:55:00,73.193,73.193,73.067,73.093,367330000.0
2008-01-21 19:00:00,73.118,73.188,73.105,73.176,296240000.0
2008-01-21 19:05:00,73.165,73.2,73.103,73.124,332180000.0
2008-01-21 19:10:00,73.104,73.169,73.097,73.151,386080000.0
2008-01-21 19:15:00,73.168,73.169,73.114,73.15,337970000.0
2008-01-21 19:20:00,73.145,73.154,73.093,73.114,470420000.0
2008-01-21 19:25:00,73.099,73.12,73.077,73.077,323630000.0
2008-01-21 19:30:00,73.091,73.111,73.055,73.106,618550000.0
2008-01-21 19:35:00,73.102,73.122,73.099,73.108,256760000.0
2008-01-21 19:40:00,73.108,73.141,73.092,73.134,624700000.0
2008-01-21 19:45:00,73.139,73.174,73.098,73.169,356920000.0
2008-01-21 19:50:00,73.168,73.202,73.136,73.198,570130000.0
2008-01-21 19:55:00,73.174,73.278,73.174,73.261,447430000.0
2008-01-21 20:00:00,73.252,73.293,73.225,73.251,592580000.0
2008-01-21 20:05:00,73.249,73.267,73.223,73.243,373420000.0
2008-01-21 20:10:00,73.232,73.276,73.21,73.218,287520000.0
2008-01-21 20:15:00,73.252,73.252,73.156,73.192,416010000.0
2008-01-21 20:20:00,73.194,73.24,73.178,73.212,390020000.0
2008-01-21 20:25:00,73.217,73.243,73.185,73.219,526470000.0
2008-01-21 20:30:00,73.25,73.273,73.216,73.251,564260000.0
2008-01-21 20:35:00,73.232,73.241,73.184,73.198,479770000.0
2008-01-21 20:40:00,73.203,73.214,73.163,73.186,290200000.0
2008-01-21 20:45:00,73.198,73.22,73.166,73.209,392020000.0
2008-01-21 20:50:00,73.206,73.218,73.165,73.2,410850000.0
2008-01-21 20:55:00,73.215,73.231,73.186,73.23,319910000.0
2008-01-21 21:00:00,73.23,73.23,73.177,73.198,565830000.0
2008-01-21 21:05:00,73.177,73.219,73.169,73.218,314910000.0
2008-01-21 21:10:00,73.183,73.226,73.172,73.207,448550000.0
2008-01-21 21:15:00,73.223,73.226,73.18,73.214,382450000.0
2008-01-21 21:20:00,73.208,73.235,73.199,73.229,316570000.0
2008-01-21 21:25:00,73.217,73.236,73.204,73.236,394220000.0
2008-01-21 21:30:00,73.247,73.249,73.225,73.239,461490000.0
2008-01-21 21:35:00,73.239,73.249,73.214,73.247,169710000.0
2008-01-21 21:40:00,73.245,73.247,73.221,73.222,199780000.0
2008-01-21 21:45:00,73.253,73.253,73.221,73.232,168900000.0
2008-01-21 21:50:00,73.225,73.252,73.224,73.25,571550000.0
2008-01-21 21:55:00,73.238,73.238,73.201,73.229,326770000.0
2008-01-21 22:00:00,73.238,73.239,73.21,73.236,154550000.0
2008-01-21 22:05:00,73.225,73.238,73.191,73.21,299700000.0
2008-01-21 22:10:00,73.195,73.241,73.185,73.241,287340000.0
2008-01-21 22:15:00,73.26,73.265,73.212,73.213,362990000.0
2008-01-21 22:20:00,73.246,73.268,73.221,73.231,392560000.0
2008-01-21 22:25:00,73.253,73.256,73.248,73.249,76800000.0
2008-01-21 22:30:00,73.265,73.265,73.212,73.213,291970000.0
2008-01-21 22:35:00,73.243,73.265,73.219,73.24,400550000.0
2008-01-21 22:40:00,73.246,73.26,73.228,73.238,390690000.0
2008-01-21 22:45:00,73.262,73.266,73.216,73.25,380090000.0
2008-01-21 22:50:00,73.198,73.206,73.149,73.174,565210000.0
2008-01-21 22:55:00,73.158,73.164,73.129,73.142,574840000.0
2008-01-21 23:00:00,73.181,73.182,73.113,73.137,396750000.0
2008-01-21 23:05:00,73.128,73.171,73.124,73.163,395100000.0
2008-01-21 23:10:00,73.133,73.179,73.127,73.178,574080000.0
2008-01-21 23:15:00,73.201,73.206,73.156,73.158,480550000.0
2008-01-21 23:20:00,73.168,73.197,73.126,73.141,573560000.0
2008-01-21 23:25:00,73.129,73.187,73.105,73.105,380350000.0
2008-01-21 23:30:00,73.122,73.122,73.08,73.102,283480000.0
2008-01-21 23:35:00,73.126,73.16,73.113,73.157,394010000.0
2008-01-21 23:40:00,73.106,73.115,73.091,73.093,355490000.0
2008-01-21 23:45:00,73.128,73.146,73.091,73.128,407750000.0
2008-01-21 23:50:00,73.154,73.154,73.106,73.109,300070000.0
2008-01-21 23:55:00,73.098,73.135,73.097,73.134,397710000.0
2008-01-22 00:00:00,73.17,73.17,73.106,73.135,471940000.0
2008-01-22 00:05:00,73.145,73.169,73.144,73.167,169690000.0
2008-01-22 00:10:00,73.119,73.166,73.06,73.061,387920000.0
2008-01-22 00:15:00,73.08,73.08,73.042,73.046,569590000.0
2008-01-22 00:20:00,73.027,73.037,72.992,73.018,601490000.0
2008-01-22 00:25:00,72.995,73.02,72.99,73.008,418890000.0
2008-01-22 00:30:00,73.037,73.037,72.955,72.981,464070000.0
2008-01-22 00:35:00,72.985,72.985,72.929,72.94,571130000.0
2008-01-22 00:40:00,72.918,72.939,72.906,72.923,311460000.0
2008-01-22 00:45:00,72.963,72.964,72.903,72.906,427440000.0
2008-01-22 00:50:00,72.928,72.932,72.891,72.907,422470000.0
2008-01-22 00:55:00,72.9,72.926,72.898,72.91,435080000.0
2008-01-22 01:00:00,72.945,72.948,72.891,72.892,426170000.0
2008-01-22 01:05:00,72.886,72.936,72.881,72.922,636690000.0
2008-01-22 01:10:00,72.926,72.949,72.912,72.927,378090000.0
2008-01-22 01:15:00,72.96,72.96,72.877,72.882,510870000.0
2008-01-22 01:20:00,72.891,72.91,72.863,72.872,400600000.0
2008-01-22 01:25:00,72.895,72.897,72.838,72.843,208980000.0
2008-01-22 01:30:00,72.877,72.908,72.842,72.866,556250000.0
2008-01-22 01:35:00,72.869,72.901,72.842,72.863,571020000.0
2008-01-22 01:40:00,72.852,72.877,72.82,72.832,414130000.0
2008-01-22 01:45:00,72.872,72.873,72.783,72.803,398500000.0
2008-01-22 01:50:00,72.798,72.82,72.753,72.765,571000000.0
2008-01-22 01:55:00,72.773,72.786,72.748,72.761,427960000.0
2008-01-22 02:00:00,72.791,72.893,72.742,72.868,443510000.0
2008-01-22 02:05:00,72.885,72.886,72.803,72.815,552970000.0
2008-01-22 02:10:00,72.817,72.872,72.805,72.872,367780000.0
2008-01-22 02:15:00,72.898,72.987,72.878,72.91,455360000.0
2008-01-22 02:20:00,72.918,72.953,72.898,72.902,261550000.0
2008-01-22 02:25:00,72.905,72.923,72.871,72.871,425600000.0
2008-01-22 02:30:00,72.882,72.882,72.732,72.823,578360000.0
2008-01-22 02:35:00,72.815,72.844,72.789,72.836,449060000.0
2008-01-22 02:40:00,72.846,72.894,72.828,72.845,614930000.0
2008-01-22 02:45:00,72.854,72.854,72.749,72.766,321810000.0
2008-01-22 02:50:00,72.787,72.832,72.765,72.798,588770000.0
2008-01-22 02:55:00,72.786,72.867,72.777,72.835,469350000.0
2008-01-22 03:00:00,72.852,72.852,72.751,72.768,363120000.0
2008-01-22 03:05:00,72.759,72.777,72.742,72.768,526370000.0
2008-01-22 03:10:00,72.775,72.812,72.761,72.775,590830000.0
2008-01-22 03:15:00,72.793,72.866,72.778,72.864,441270000.0
2008-01-22 03:20:00,72.858,73.0,72.853,72.945,581910000.0
2008-01-22 03:25:00,72.946,72.975,72.914,72.962,547650000.0
2008-01-22 03:30:00,72.989,73.086,72.967,73.081,452670000.0
2008-01-22 03:35:00,73.082,73.125,73.071,73.101,394960000.0
2008-01-22 03:40:00,73.087,73.219,73.084,73.186,532010000.0
2008-01-22 03:45:00,73.22,73.281,73.208,73.274,510160000.0
2008-01-22 03:50:00,73.274,73.311,73.215,73.221,561770000.0
2008-01-22 03:55:00,73.203,73.234,73.14,73.14,368780000.0
2008-01-22 04:00:00,73.169,73.217,73.141,73.166,383400000.0
2008-01-22 04:05:00,73.164,73.208,73.142,73.146,372360000.0
2008-01-22 04:10:00,73.151,73.227,73.137,73.198,602070000.0
2008-01-22 04:15:00,73.202,73.212,73.162,73.175,439180000.0
2008-01-22 04:20:00,73.168,73.319,73.167,73.272,473710000.0
2008-01-22 04:25:00,73.284,73.358,73.241,73.356,521690000.0
2008-01-22 04:30:00,73.39,73.417,73.281,73.349,440290000.0
2008-01-22 04:35:00,73.335,73.342,73.287,73.292,565180000.0
2008-01-22 04:40:00,73.299,73.34,73.289,73.298,440280000.0
2008-01-22 04:45:00,73.332,73.363,73.307,73.325,373910000.0
2008-01-22 04:50:00,73.309,73.332,73.274,73.303,384960000.0
2008-01-22 04:55:00,73.273,73.363,73.252,73.342,375880000.0
2008-01-22 05:00:00,73.371,73.371,73.273,73.306,433820000.0
2008-01-22 05:05:00,73.275,73.305,73.257,73.272,263610000.0
2008-01-22 05:10:00,73.289,73.294,73.248,73.256,483810000.0
2008-01-22 05:15:00,73.281,73.284,73.195,73.195,552330000.0
2008-01-22 05:20:00,73.219,73.241,73.173,73.19,526350000.0
2008-01-22 05:25:00,73.206,73.268,73.188,73.268,583070000.0
2008-01-22 05:30:00,73.279,73.279,73.181,73.183,250110000.0
2008-01-22 05:35:00,73.212,73.271,73.18,73.216,393130000.0
2008-01-22 05:40:00,73.22,73.269,73.208,73.262,411030000.0
2008-01-22 05:45:00,73.245,73.318,73.245,73.25,485950000.0
2008-01-22 05:50:00,73.241,73.274,73.232,73.249,536080000.0
2008-01-22 05:55:00,73.24,73.293,73.24,73.278,391950000.0
2008-01-22 06:00:00,73.283,73.283,73.195,73.22,302100000.0
2008-01-22 06:05:00,73.207,73.222,73.172,73.182,382270000.0
2008-01-22 06:10:00,73.158,73.203,73.134,73.167,505190000.0
2008-01-22 06:15:00,73.174,73.183,73.087,73.104,503260000.0
2008-01-22 06:20:00,73.118,73.129,73.036,73.044,543440000.0
2008-01-22 06:25:00,73.009,73.039,72.954,73.012,345490000.0
2008-01-22 06:30:00,73.047,73.07,72.919,72.96,371110000.0
2008-01-22 06:35:00,72.928,72.965,72.912,72.949,367740000.0
2008-01-22 06:40:00,72.941,72.984,72.929,72.94,386040000.0
2008-01-22 06:45:00,72.957,72.978,72.906,72.96,276300000.0
2008-01-22 06:50:00,72.978,73.035,72.962,72.992,466290000.0
2008-01-22 06:55:00,72.984,73.102,72.983,73.086,546830000.0
2008-01-22 07:00:00,73.089,73.089,72.987,73.015,499970000.0
2008-01-22 07:05:00,73.009,73.028,72.96,73.004,423570000.0
2008-01-22 07:10:00,72.993,73.03,72.973,72.981,79330000.0
2008-01-22 07:15:00,72.987,73.044,72.969,72.969,61760000.0
2008-01-22 07:20:00,72.962,72.994,72.942,72.959,70710000.0
2008-01-22 07:25:00,72.952,73.107,72.95,73.104,410120000.0
2008-01-22 07:30:00,73.108,73.13,73.052,73.12,363830000.0
2008-01-22 07:35:00,73.132,73.169,73.062,73.107,500050000.0
2008-01-22 07:40:00,73.078,73.125,73.068,73.104,453560000.0
2008-01-22 07:45:00,73.119,73.182,73.099,73.156,462010000.0
2008-01-22 07:50:00,73.146,73.184,73.082,73.082,390280000.0
2008-01-22 07:55:00,73.072,73.111,73.026,73.059,377950000.0
2008-01-22 08:00:00,73.088,73.157,73.049,73.1,325780000.0
2008-01-22 08:05:00,73.125,73.136,73.072,73.072,517260000.0
2008-01-22 08:10:00,73.059,73.119,73.059,73.089,326990000.0
2008-01-22 08:15:00,73.119,73.119,73.013,73.017,533360000.0
2008-01-22 08:20:00,73.037,73.056,72.991,73.039,491160000.0
2008-01-22 08:25:00,73.03,73.073,73.004,73.015,565040000.0
2008-01-22 08:30:00,73.039,73.039,72.955,72.969,520210000.0
2008-01-22 08:35:00,72.976,72.996,72.909,72.978,517060000.0
2008-01-22 08:40:00,72.995,73.047,72.995,73.0,410700000.0
2008-01-22 08:45:00,73.031,73.031,72.978,73.004,448740000.0
2008-01-22 08:50:00,72.997,73.036,72.952,72.981,429970000.0
2008-01-22 08:55:00,73.012,73.029,72.958,72.985,356220000.0
2008-01-22 09:00:00,73.009,73.009,72.888,72.922,437670000.0
2008-01-22 09:05:00,72.908,72.987,72.892,72.941,420770000.0
2008-01-22 09:10:00,72.928,72.956,72.856,72.885,564380000.0
2008-01-22 09:15:00,72.906,72.983,72.878,72.917,492100000.0
2008-01-22 09:20:00,72.95,72.989,72.914,72.977,434090000.0
2008-01-22 09:25:00,73.018,73.079,73.001,73.032,456520000.0
2008-01-22 09:30:00,73.054,73.081,72.991,73.018,404130000.0
2008-01-22 09:35:00,73.042,73.055,72.977,72.997,442240000.0
2008-01-22 09:40:00,72.97,73.045,72.958,72.989,500740000.0
2008-01-22 09:45:00,73.015,73.015,72.865,72.869,351470000.0
2008-01-22 09:50:00,72.864,72.973,72.857,72.963,383300000.0
2008-01-22 09:55:00,72.96,73.015,72.931,72.967,390810000.0
2008-01-22 10:00:00,72.988,72.988,72.798,72.813,290730000.0
2008-01-22 10:05:00,72.799,72.87,72.757,72.87,482900000.0
2008-01-22 10:10:00,72.85,72.91,72.779,72.873,279200000.0
2008-01-22 10:15:00,72.909,72.93,72.848,72.882,289690000.0
2008-01-22 10:20:00,72.889,73.129,72.889,73.087,289460000.0
2008-01-22 10:25:00,73.12,73.331,73.109,73.216,449100000.0
2008-01-22 10:30:00,73.203,73.203,73.098,73.098,163720000.0
2008-01-22 10:35:00,73.104,73.211,73.094,73.211,280340000.0
2008-01-22 10:40:00,73.205,73.209,73.142,73.15,307220000.0
2008-01-22 10:45:00,73.185,73.274,73.171,73.218,237350000.0
2008-01-22 10:50:00,73.181,73.241,73.167,73.221,319460000.0
2008-01-22 10:55:00,73.198,73.389,73.197,73.376,370760000.0
2008-01-22 11:00:00,73.379,73.42,73.331,73.407,450630000.0
2008-01-22 11:05:00,73.407,73.61,73.4,73.529,458340000.0
2008-01-22 11:10:00,73.507,73.554,73.417,73.456,417130000.0
2008-01-22 11:15:00,73.477,73.483,73.41,73.464,409560000.0
2008-01-22 11:20:00,73.491,73.527,73.446,73.487,470530000.0
2008-01-22 11:25:00,73.449,73.544,73.407,73.544,313960000.0
2008-01-22 11:30:00,73.565,73.573,73.449,73.492,413000000.0
2008-01-22 11:35:00,73.509,73.512,73.459,73.481,332010000.0
2008-01-22 11:40:00,73.489,73.515,73.434,73.434,316540000.0
2008-01-22 11:45:00,73.454,73.454,73.393,73.436,452470000.0
2008-01-22 11:50:00,73.411,73.495,73.386,73.477,292100000.0
2008-01-22 11:55:00,73.441,73.585,73.428,73.526,297320000.0
2008-01-22 12:00:00,73.553,73.578,73.515,73.554,421830000.0
2008-01-22 12:05:00,73.52,73.55,73.428,73.44,426150000.0
2008-01-22 12:10:00,73.447,73.569,73.438,73.554,197740000.0
2008-01-22 12:15:00,73.575,73.614,73.546,73.564,422000000.0
2008-01-22 12:20:00,73.553,73.581,73.478,73.487,587350000.0
2008-01-22 12:25:00,73.492,73.529,73.465,73.509,397600000.0
2008-01-22 12:30:00,73.538,73.625,73.507,73.571,433300000.0
2008-01-22 12:35:00,73.578,73.595,73.528,73.558,353400000.0
2008-01-22 12:40:00,73.532,73.559,73.484,73.498,379960000.0
2008-01-22 12:45:00,73.5,73.5,73.422,73.485,369890000.0
2008-01-22 12:50:00,73.47,73.531,73.458,73.517,340800000.0
2008-01-22 12:55:00,73.49,73.548,73.485,73.531,302410000.0
2008-01-22 13:00:00,73.532,73.571,73.488,73.519,477100000.0
2008-01-22 13:05:00,73.548,73.584,73.523,73.525,533830000.0
2008-01-22 13:10:00,73.531,73.579,73.531,73.536,500390000.0
2008-01-22 13:15:00,73.564,73.642,73.511,73.594,422260000.0
2008-01-22 13:20:00,73.563,73.707,73.563,73.681,393530000.0
2008-01-22 13:25:00,73.685,73.701,73.618,73.618,274620000.0
2008-01-22 13:30:00,73.638,73.638,73.573,73.631,461630000.0
2008-01-22 13:35:00,73.628,73.65,73.569,73.598,538810000.0
2008-01-22 13:40:00,73.569,73.608,73.541,73.56,516920000.0
2008-01-22 13:45:00,73.566,73.566,73.485,73.485,434790000.0
2008-01-22 13:50:00,73.513,73.597,73.475,73.567,416890000.0
2008-01-22 13:55:00,73.581,73.618,73.536,73.539,516010000.0
2008-01-22 14:00:00,73.549,73.563,73.467,73.467,422780000.0
2008-01-22 14:05:00,73.47,73.542,73.374,73.399,443920000.0
2008-01-22 14:10:00,73.363,73.389,73.289,73.311,586650000.0
2008-01-22 14:15:00,73.321,73.364,73.272,73.272,467510000.0
2008-01-22 14:20:00,73.28,73.433,73.28,73.433,385880000.0
2008-01-22 14:25:00,73.398,73.416,73.285,73.306,560360000.0
2008-01-22 14:30:00,73.323,73.356,73.252,73.315,409030000.0
2008-01-22 14:35:00,73.306,73.356,73.283,73.338,371000000.0
2008-01-22 14:40:00,73.351,73.391,73.325,73.325,421670000.0
2008-01-22 14:45:00,73.375,73.477,73.336,73.469,353060000.0
2008-01-22 14:50:00,73.445,73.449,73.354,73.39,357730000.0
2008-01-22 14:55:00,73.402,73.56,73.394,73.555,432200000.0
2008-01-22 15:00:00,73.544,73.56,73.434,73.477,241870000.0
2008-01-22 15:05:00,73.492,73.595,73.487,73.553,454010000.0
2008-01-22 15:10:00,73.516,73.551,73.484,73.549,506590000.0
2008-01-22 15:15:00,73.559,73.559,73.49,73.524,490970000.0
2008-01-22 15:20:00,73.537,74.207,73.537,74.128,536040000.0
2008-01-22 15:25:00,74.063,74.117,73.98,74.071,404250000.0
2008-01-22 15:30:00,74.088,74.115,73.855,74.002,190440000.0
2008-01-22 15:35:00,74.002,74.12,73.975,74.055,360340000.0
2008-01-22 15:40:00,74.053,74.055,73.907,73.916,511030000.0
2008-01-22 15:45:00,73.909,73.944,73.753,73.771,355090000.0
2008-01-22 15:50:00,73.761,73.789,73.689,73.742,374720000.0
2008-01-22 15:55:00,73.715,73.755,73.588,73.64,389430000.0
2008-01-22 16:00:00,73.6,73.678,73.575,73.608,368830000.0
2008-01-22 16:05:00,73.642,73.759,73.606,73.759,375780000.0
2008-01-22 16:10:00,73.779,73.857,73.779,73.791,382830000.0
2008-01-22 16:15:00,73.812,73.854,73.795,73.803,266020000.0
2008-01-22 16:20:00,73.787,73.817,73.734,73.758,466330000.0
2008-01-22 16:25:00,73.758,73.827,73.745,73.778,531560000.0
2008-01-22 16:30:00,73.791,73.87,73.743,73.83,495980000.0
2008-01-22 16:35:00,73.865,73.964,73.808,73.94,414680000.0
2008-01-22 16:40:00,73.918,73.956,73.893,73.924,476420000.0
2008-01-22 16:45:00,73.94,74.01,73.936,73.993,193750000.0
2008-01-22 16:50:00,73.998,74.106,73.976,74.06,230210000.0
2008-01-22 16:55:00,74.075,74.075,73.969,74.017,313190000.0
2008-01-22 17:00:00,74.03,74.03,73.962,73.997,236910000.0
2008-01-22 17:05:00,74.045,74.17,74.017,74.118,310010000.0
2008-01-22 17:10:00,74.114,74.213,74.078,74.186,374590000.0
2008-01-22 17:15:00,74.18,74.209,74.07,74.131,394830000.0
2008-01-22 17:20:00,74.122,74.241,74.122,74.218,487870000.0
2008-01-22 17:25:00,74.251,74.293,74.176,74.176,393830000.0
2008-01-22 17:30:00,74.183,74.238,74.133,74.238,380890000.0
2008-01-22 17:35:00,74.217,74.239,74.17,74.221,471960000.0
2008-01-22 17:40:00,74.234,74.41,74.231,74.33,343300000.0
2008-01-22 17:45:00,74.311,74.349,74.213,74.235,395860000.0
2008-01-22 17:50:00,74.198,74.259,74.165,74.192,359260000.0
2008-01-22 17:55:00,74.183,74.402,74.183,74.37,274490000.0
2008-01-22 18:00:00,74.374,74.429,74.295,74.323,341810000.0
2008-01-22 18:05:00,74.33,74.449,74.298,74.443,356630000.0
2008-01-22 18:10:00,74.466,74.485,74.431,74.458,341490000.0
2008-01-22 18:15:00,74.474,74.474,74.347,74.347,375080000.0
2008-01-22 18:20:00,74.354,74.357,74.273,74.306,427120000.0
2008-01-22 18:25:00,74.328,74.441,74.308,74.419,181240000.0
2008-01-22 18:30:00,74.446,74.453,74.243,74.243,357560000.0
2008-01-22 18:35:00,74.25,74.305,74.232,74.28,591720000.0
2008-01-22 18:40:00,74.303,74.328,74.215,74.221,382120000.0
2008-01-22 18:45:00,74.244,74.3,74.211,74.3,382250000.0
2008-01-22 18:50:00,74.291,74.369,74.274,74.296,395150000.0
2008-01-22 18:55:00,74.261,74.299,74.225,74.278,362380000.0
2008-01-22 19:00:00,74.318,74.335,74.236,74.243,358340000.0
2008-01-22 19:05:00,74.271,74.328,74.187,74.273,376940000.0
2008-01-22 19:10:00,74.303,74.303,74.198,74.235,279470000.0
2008-01-22 19:15:00,74.241,74.253,74.166,74.174,449220000.0
2008-01-22 19:20:00,74.161,74.263,74.161,74.25,540580000.0
2008-01-22 19:25:00,74.283,74.334,74.256,74.296,498880000.0
2008-01-22 19:30:00,74.311,74.311,74.259,74.277,420220000.0
2008-01-22 19:35:00,74.271,74.302,74.238,74.276,371530000.0
2008-01-22 19:40:00,74.24,74.314,74.223,74.298,266240000.0
2008-01-22 19:45:00,74.319,74.33,74.265,74.265,293100000.0
2008-01-22 19:50:00,74.271,74.33,74.267,74.315,511180000.0
2008-01-22 19:55:00,74.313,74.347,74.29,74.31,573520000.0
2008-01-22 20:00:00,74.341,74.351,74.288,74.321,515860000.0
2008-01-22 20:05:00,74.312,74.385,74.303,74.363,497540000.0
2008-01-22 20:10:00,74.37,74.453,74.35,74.426,552170000.0
2008-01-22 20:15:00,74.45,74.45,74.374,74.414,358300000.0
2008-01-22 20:20:00,74.402,74.442,74.395,74.4,505530000.0
2008-01-22 20:25:00,74.405,74.436,74.364,74.371,434900000.0
2008-01-22 20:30:00,74.408,74.408,74.323,74.323,458140000.0
2008-01-22 20:35:00,74.336,74.38,74.312,74.335,361010000.0
2008-01-22 20:40:00,74.336,74.376,74.321,74.321,383440000.0
2008-01-22 20:45:00,74.352,74.358,74.268,74.313,475970000.0
2008-01-22 20:50:00,74.3,74.331,74.267,74.297,404950000.0
2008-01-22 20:55:00,74.284,74.306,74.188,74.191,486860000.0
2008-01-22 21:00:00,74.229,74.229,74.124,74.153,516140000.0
2008-01-22 21:05:00,74.136,74.161,74.048,74.084,538580000.0
2008-01-22 21:10:00,74.063,74.109,74.05,74.084,483100000.0
2008-01-22 21:15:00,74.098,74.198,74.047,74.162,619150000.0
2008-01-22 21:20:00,74.188,74.205,74.13,74.153,398780000.0
2008-01-22 21:25:00,74.148,74.201,74.144,74.182,466740000.0
2008-01-22 21:30:00,74.191,74.191,74.121,74.138,462090000.0
2008-01-22 21:35:00,74.147,74.168,74.101,74.128,384840000.0
2008-01-22 21:40:00,74.108,74.145,74.078,74.091,443730000.0
2008-01-22 21:45:00,74.12,74.12,74.079,74.096,437210000.0
2008-01-22 21:50:00,74.091,74.131,74.077,74.081,524430000.0
2008-01-22 21:55:00,74.107,74.14,74.085,74.099,482710000.0
2008-01-22 22:00:00,74.133,74.133,74.049,74.081,359970000.0
2008-01-22 22:05:00,74.056,74.136,74.05,74.129,440440000.0
2008-01-22 22:10:00,74.115,74.121,74.039,74.057,429960000.0
2008-01-22 22:15:00,74.075,74.083,74.05,74.067,431080000.0
2008-01-22 22:20:00,74.061,74.154,74.061,74.13,496640000.0
2008-01-22 22:25:00,74.122,74.159,74.11,74.119,427400000.0
2008-01-22 22:30:00,74.148,74.177,74.123,74.146,249670000.0
2008-01-22 22:35:00,74.142,74.26,74.141,74.223,328630000.0
2008-01-22 22:40:00,74.215,74.253,74.189,74.235,254810000.0
2008-01-22 22:45:00,74.255,74.264,74.219,74.242,229520000.0
2008-01-22 22:50:00,74.226,74.24,74.19,74.194,275980000.0
2008-01-22 22:55:00,74.198,74.215,74.18,74.183,200180000.0
2008-01-22 23:00:00,74.205,74.217,74.188,74.214,316320000.0
2008-01-22 23:05:00,74.224,74.242,74.199,74.216,284270000.0
2008-01-22 23:10:00,74.205,74.221,74.173,74.181,176650000.0
2008-01-22 23:15:00,74.193,74.21,74.142,74.142,216070000.0
2008-01-22 23:20:00,74.127,74.144,74.103,74.137,301190000.0
2008-01-22 23:25:00,74.126,74.147,74.117,74.147,236860000.0
2008-01-22 23:30:00,74.165,74.165,74.081,74.101,318610000.0
2008-01-22 23:35:00,74.108,74.192,74.105,74.153,339810000.0
2008-01-22 23:40:00,74.142,74.18,74.142,74.149,310860000.0
2008-01-22 23:45:00,74.175,74.181,74.14,74.178,396400000.0
2008-01-22 23:50:00,74.137,74.165,74.134,74.148,251950000.0
2008-01-22 23:55:00,74.138,74.165,74.11,74.116,301400000.0
2008-01-23 00:00:00,74.145,74.157,74.082,74.122,300200000.0
2008-01-23 00:05:00,74.108,74.133,74.089,74.11,340140000.0
2008-01-23 00:10:00,74.117,74.139,74.099,74.109,388440000.0
2008-01-23 00:15:00,74.132,74.133,74.091,74.108,263560000.0
2008-01-23 00:20:00,74.126,74.153,74.107,74.128,247120000.0
2008-01-23 00:25:00,74.119,74.171,74.119,74.158,289180000.0
2008-01-23 00:30:00,74.168,74.184,74.151,74.162,96330000.0
2008-01-23 00:35:00,74.171,74.22,74.171,74.217,323580000.0
2008-01-23 00:40:00,74.196,74.268,74.15,74.179,262780000.0
2008-01-23 00:45:00,74.171,74.213,74.171,74.19,486260000.0
2008-01-23 00:50:00,74.196,74.223,74.172,74.189,214040000.0
2008-01-23 00:55:00,74.202,74.263,74.202,74.25,309460000.0
2008-01-23 01:00:00,74.279,74.332,74.235,74.271,535520000.0
2008-01-23 01:05:00,74.284,74.305,74.226,74.278,412270000.0
2008-01-23 01:10:00,74.252,74.275,74.241,74.269,347680000.0
2008-01-23 01:15:00,74.293,74.293,74.242,74.284,397010000.0
2008-01-23 01:20:00,74.277,74.304,74.256,74.28,338480000.0
2008-01-23 01:25:00,74.271,74.313,74.262,74.279,332060000.0
2008-01-23 01:30:00,74.301,74.301,74.23,74.248,229890000.0
2008-01-23 01:35:00,74.278,74.317,74.252,74.317,146640000.0
2008-01-23 01:40:00,74.331,74.561,74.321,74.552,469040000.0
2008-01-23 01:45:00,74.59,74.59,74.468,74.576,539840000.0
2008-01-23 01:50:00,74.58,74.604,74.527,74.545,526790000.0
2008-01-23 01:55:00,74.546,74.564,74.49,74.512,482180000.0
2008-01-23 02:00:00,74.536,74.536,74.498,74.504,457140000.0
2008-01-23 02:05:00,74.5,74.522,74.488,74.493,529850000.0
2008-01-23 02:10:00,74.503,74.607,74.503,74.587,364000000.0
2008-01-23 02:15:00,74.62,74.677,74.532,74.658,437750000.0
2008-01-23 02:20:00,74.668,74.685,74.621,74.623,307960000.0
2008-01-23 02:25:00,74.632,74.661,74.556,74.558,439850000.0
2008-01-23 02:30:00,74.585,74.585,74.325,74.358,585750000.0
2008-01-23 02:35:00,74.373,74.423,74.324,74.384,460790000.0
2008-01-23 02:40:00,74.396,74.404,74.239,74.254,648050000.0
2008-01-23 02:45:00,74.278,74.288,74.254,74.286,329060000.0
2008-01-23 02:50:00,74.28,74.376,74.28,74.35,570370000.0
2008-01-23 02:55:00,74.338,74.378,74.336,74.343,487040000.0
2008-01-23 03:00:00,74.363,74.363,74.289,74.289,333520000.0
2008-01-23 03:05:00,74.298,74.314,74.234,74.234,534890000.0
2008-01-23 03:10:00,74.236,74.236,74.096,74.113,581850000.0
2008-01-23 03:15:00,74.136,74.136,74.074,74.107,433080000.0
2008-01-23 03:20:00,74.121,74.175,74.109,74.162,610860000.0
2008-01-23 03:25:00,74.164,74.166,74.132,74.154,537000000.0
2008-01-23 03:30:00,74.174,74.174,74.127,74.129,443900000.0
2008-01-23 03:35:00,74.159,74.159,74.121,74.141,354700000.0
2008-01-23 03:40:00,74.127,74.181,74.1,74.168,555810000.0
2008-01-23 03:45:00,74.181,74.228,74.155,74.228,532780000.0
2008-01-23 03:50:00,74.218,74.274,74.209,74.258,587720000.0
2008-01-23 03:55:00,74.247,74.261,74.223,74.253,343570000.0
2008-01-23 04:00:00,74.264,74.302,74.25,74.285,378880000.0
2008-01-23 04:05:00,74.265,74.31,74.265,74.271,361720000.0
2008-01-23 04:10:00,74.288,74.315,74.267,74.292,514970000.0
2008-01-23 04:15:00,74.292,74.294,74.255,74.268,446290000.0
2008-01-23 04:20:00,74.256,74.28,74.231,74.231,484940000.0
2008-01-23 04:25:00,74.264,74.285,74.235,74.285,385690000.0
2008-01-23 04:30:00,74.295,74.302,74.254,74.26,469910000.0
2008-01-23 04:35:00,74.279,74.292,74.251,74.286,616500000.0
2008-01-23 04:40:00,74.25,74.298,74.248,74.289,355030000.0
2008-01-23 04:45:00,74.305,74.31,74.252,74.292,329500000.0
2008-01-23 04:50:00,74.256,74.288,74.231,74.267,362360000.0
2008-01-23 04:55:00,74.239,74.262,74.187,74.2,347410000.0
2008-01-23 05:00:00,74.196,74.199,74.123,74.123,427710000.0
2008-01-23 05:05:00,74.137,74.17,74.113,74.123,266450000.0
2008-01-23 05:10:00,74.138,74.151,74.068,74.126,462800000.0
2008-01-23 05:15:00,74.141,74.141,74.047,74.065,531750000.0
2008-01-23 05:20:00,74.038,74.071,73.978,73.988,499880000.0
2008-01-23 05:25:00,73.97,73.992,73.934,73.963,540430000.0
2008-01-23 05:30:00,73.968,74.008,73.954,73.978,246320000.0
2008-01-23 05:35:00,73.969,74.01,73.947,73.95,381020000.0
2008-01-23 05:40:00,73.959,74.013,73.929,73.997,507020000.0
2008-01-23 05:45:00,73.991,74.04,73.977,74.006,478420000.0
2008-01-23 05:50:00,73.971,74.009,73.95,73.95,526280000.0
2008-01-23 05:55:00,73.96,74.0,73.954,73.984,373810000.0
2008-01-23 06:00:00,73.971,73.985,73.893,73.893,302220000.0
2008-01-23 06:05:00,73.879,73.898,73.824,73.824,367210000.0
2008-01-23 06:10:00,73.834,73.846,73.776,73.832,504580000.0
2008-01-23 06:15:00,73.852,73.88,73.821,73.844,481430000.0
2008-01-23 06:20:00,73.855,73.89,73.836,73.839,546820000.0
2008-01-23 06:25:00,73.866,73.871,73.803,73.838,352200000.0
2008-01-23 06:30:00,73.835,73.837,73.736,73.767,360980000.0
2008-01-23 06:35:00,73.742,73.777,73.671,73.673,357250000.0
2008-01-23 06:40:00,73.683,73.73,73.608,73.686,390140000.0
2008-01-23 06:45:00,73.718,73.821,73.689,73.782,274070000.0
2008-01-23 06:50:00,73.791,73.801,73.747,73.776,484750000.0
2008-01-23 06:55:00,73.74,73.772,73.683,73.689,558480000.0
2008-01-23 07:00:00,73.719,73.804,73.693,73.804,496680000.0
2008-01-23 07:05:00,73.794,73.848,73.783,73.826,416180000.0
2008-01-23 07:10:00,73.857,73.882,73.832,73.861,71330000.0
2008-01-23 07:15:00,73.864,73.864,73.799,73.814,70980000.0
2008-01-23 07:20:00,73.831,73.839,73.796,73.83,70490000.0
2008-01-23 07:25:00,73.827,73.883,73.814,73.883,419100000.0
2008-01-23 07:30:00,73.906,73.973,73.872,73.946,358800000.0
2008-01-23 07:35:00,73.902,73.922,73.86,73.869,502520000.0
2008-01-23 07:40:00,73.856,73.91,73.843,73.877,453320000.0
2008-01-23 07:45:00,73.893,73.911,73.866,73.911,460560000.0
2008-01-23 07:50:00,73.889,73.973,73.889,73.912,382170000.0
2008-01-23 07:55:00,73.921,73.95,73.904,73.95,267660000.0
2008-01-23 08:00:00,73.96,73.982,73.936,73.968,340920000.0
2008-01-23 08:05:00,73.995,74.004,73.954,73.988,543700000.0
2008-01-23 08:10:00,73.981,74.028,73.981,73.992,327680000.0
2008-01-23 08:15:00,74.022,74.022,73.975,74.0,552700000.0
2008-01-23 08:20:00,74.01,74.039,73.977,74.032,483760000.0
2008-01-23 08:25:00,73.988,74.045,73.948,73.948,558510000.0
2008-01-23 08:30:00,73.983,73.983,73.866,73.866,536860000.0
2008-01-23 08:35:00,73.859,73.928,73.859,73.928,509280000.0
2008-01-23 08:40:00,73.926,73.967,73.895,73.918,417740000.0
2008-01-23 08:45:00,73.93,73.963,73.896,73.939,443780000.0
2008-01-23 08:50:00,73.95,73.97,73.919,73.932,453400000.0
2008-01-23 08:55:00,73.921,74.017,73.921,73.992,358890000.0
2008-01-23 09:00:00,74.018,74.043,73.952,73.99,451110000.0
2008-01-23 09:05:00,73.995,74.019,73.938,73.974,413410000.0
2008-01-23 09:10:00,73.987,74.018,73.933,74.016,581600000.0
2008-01-23 09:15:00,74.013,74.032,73.976,74.022,471790000.0
2008-01-23 09:20:00,73.989,74.053,73.984,74.044,420880000.0
2008-01-23 09:25:00,74.014,74.079,74.014,74.043,442430000.0
2008-01-23 09:30:00,74.065,74.084,74.033,74.059,400840000.0
2008-01-23 09:35:00,74.071,74.092,74.021,74.075,436000000.0
2008-01-23 09:40:00,74.093,74.139,74.088,74.129,548180000.0
2008-01-23 09:45:00,74.121,74.144,74.092,74.143,327840000.0
2008-01-23 09:50:00,74.134,74.134,74.055,74.055,364180000.0
2008-01-23 09:55:00,74.076,74.096,74.026,74.078,388680000.0
2008-01-23 10:00:00,74.103,74.103,74.028,74.07,311510000.0
2008-01-23 10:05:00,74.094,74.108,74.068,74.102,475400000.0
2008-01-23 10:10:00,74.114,74.114,74.057,74.088,294260000.0
2008-01-23 10:15:00,74.065,74.108,74.027,74.074,264280000.0
2008-01-23 10:20:00,74.066,74.123,74.041,74.052,281300000.0
2008-01-23 10:25:00,74.041,74.112,74.041,74.061,431430000.0
2008-01-23 10:30:00,74.074,74.086,74.052,74.069,166130000.0
2008-01-23 10:35:00,74.086,74.116,74.032,74.079,276010000.0
2008-01-23 10:40:00,74.093,74.138,74.084,74.107,296240000.0
2008-01-23 10:45:00,74.125,74.169,74.084,74.107,235870000.0
2008-01-23 10:50:00,74.118,74.132,74.081,74.103,312530000.0
2008-01-23 10:55:00,74.109,74.144,74.092,74.14,383360000.0
2008-01-23 11:00:00,74.14,74.14,74.058,74.123,459060000.0
2008-01-23 11:05:00,74.094,74.119,74.055,74.06,468280000.0
2008-01-23 11:10:00,74.072,74.091,73.967,74.015,400150000.0
2008-01-23 11:15:00,74.02,74.036,73.871,73.871,415570000.0
2008-01-23 11:20:00,73.871,73.899,73.819,73.85,479220000.0
2008-01-23 11:25:00,73.839,73.881,73.702,73.816,314530000.0
2008-01-23 11:30:00,73.831,73.917,73.808,73.842,422850000.0
2008-01-23 11:35:00,73.822,73.857,73.727,73.772,348840000.0
2008-01-23 11:40:00,73.763,73.896,73.755,73.896,319640000.0
2008-01-23 11:45:00,73.918,73.918,73.814,73.824,444820000.0
2008-01-23 11:50:00,73.821,73.86,73.787,73.808,264980000.0
2008-01-23 11:55:00,73.797,73.898,73.789,73.867,296810000.0
2008-01-23 12:00:00,73.893,73.912,73.811,73.82,425240000.0
2008-01-23 12:05:00,73.832,73.852,73.777,73.82,435850000.0
2008-01-23 12:10:00,73.811,73.864,73.81,73.815,197040000.0
2008-01-23 12:15:00,73.831,73.856,73.803,73.847,401400000.0
2008-01-23 12:20:00,73.841,73.864,73.799,73.832,583930000.0
2008-01-23 12:25:00,73.826,73.833,73.647,73.699,373440000.0
2008-01-23 12:30:00,73.707,73.759,73.689,73.695,447230000.0
2008-01-23 12:35:00,73.705,73.798,73.695,73.781,348390000.0
2008-01-23 12:40:00,73.773,73.832,73.751,73.809,388790000.0
2008-01-23 12:45:00,73.82,73.823,73.763,73.823,387230000.0
2008-01-23 12:50:00,73.794,73.819,73.71,73.748,340130000.0
2008-01-23 12:55:00,73.72,73.763,73.701,73.701,299650000.0
2008-01-23 13:00:00,73.722,73.731,73.611,73.613,487890000.0
2008-01-23 13:05:00,73.643,73.683,73.589,73.681,537280000.0
2008-01-23 13:10:00,73.648,73.704,73.636,73.683,513930000.0
2008-01-23 13:15:00,73.711,73.711,73.607,73.607,418080000.0
2008-01-23 13:20:00,73.632,73.674,73.582,73.583,380170000.0
2008-01-23 13:25:00,73.592,73.636,73.534,73.534,274490000.0
2008-01-23 13:30:00,73.558,73.611,73.526,73.588,467310000.0
2008-01-23 13:35:00,73.586,73.648,73.554,73.587,540650000.0
2008-01-23 13:40:00,73.553,73.584,73.488,73.521,504640000.0
2008-01-23 13:45:00,73.511,73.519,73.456,73.477,430410000.0
2008-01-23 13:50:00,73.483,73.526,73.468,73.49,434530000.0
2008-01-23 13:55:00,73.497,73.534,73.484,73.534,517890000.0
2008-01-23 14:00:00,73.533,73.537,73.46,73.479,425030000.0
2008-01-23 14:05:00,73.47,73.51,73.438,73.508,437890000.0
2008-01-23 14:10:00,73.475,73.547,73.475,73.525,490150000.0
2008-01-23 14:15:00,73.538,73.553,73.486,73.535,456110000.0
2008-01-23 14:20:00,73.522,73.607,73.522,73.573,405910000.0
2008-01-23 14:25:00,73.579,73.599,73.528,73.547,551570000.0
2008-01-23 14:30:00,73.54,73.611,73.518,73.611,405800000.0
2008-01-23 14:35:00,73.581,73.646,73.581,73.618,366730000.0
2008-01-23 14:40:00,73.601,73.641,73.581,73.587,428630000.0
2008-01-23 14:45:00,73.602,73.602,73.484,73.513,362280000.0
2008-01-23 14:50:00,73.476,73.555,73.428,73.523,341040000.0
2008-01-23 14:55:00,73.519,73.535,73.444,73.46,411850000.0
2008-01-23 15:00:00,73.465,73.507,73.359,73.359,246160000.0
2008-01-23 15:05:00,73.372,73.387,73.242,73.246,460900000.0
2008-01-23 15:10:00,73.23,73.241,73.139,73.182,513190000.0
2008-01-23 15:15:00,73.202,73.215,73.095,73.113,496790000.0
2008-01-23 15:20:00,73.114,73.114,72.979,73.051,545510000.0
2008-01-23 15:25:00,73.061,73.14,73.061,73.087,390180000.0
2008-01-23 15:30:00,73.133,73.14,72.924,72.981,189560000.0
2008-01-23 15:35:00,73.006,73.059,72.98,73.005,364700000.0
2008-01-23 15:40:00,73.011,73.101,73.011,73.075,619970000.0
2008-01-23 15:45:00,73.068,73.096,73.018,73.064,376310000.0
2008-01-23 15:50:00,73.055,73.107,73.038,73.073,398110000.0
2008-01-23 15:55:00,73.067,73.152,73.044,73.118,399980000.0
2008-01-23 16:00:00,73.142,73.168,73.105,73.136,359790000.0
2008-01-23 16:05:00,73.152,73.255,73.14,73.208,358330000.0
2008-01-23 16:10:00,73.229,73.276,73.109,73.109,378930000.0
2008-01-23 16:15:00,73.119,73.239,73.104,73.21,274310000.0
2008-01-23 16:20:00,73.211,73.211,73.143,73.143,468740000.0
2008-01-23 16:25:00,73.157,73.157,73.072,73.089,536870000.0
2008-01-23 16:30:00,73.106,73.16,73.069,73.133,486780000.0
2008-01-23 16:35:00,73.125,73.168,73.074,73.129,415000000.0
2008-01-23 16:40:00,73.14,73.165,73.097,73.102,462110000.0
2008-01-23 16:45:00,73.11,73.21,73.098,73.182,183700000.0
2008-01-23 16:50:00,73.202,73.304,73.184,73.304,227920000.0
2008-01-23 16:55:00,73.291,73.358,73.248,73.335,310040000.0
2008-01-23 17:00:00,73.325,73.402,73.306,73.344,240190000.0
2008-01-23 17:05:00,73.332,73.445,73.324,73.343,305670000.0
2008-01-23 17:10:00,73.355,73.492,73.355,73.458,358210000.0
2008-01-23 17:15:00,73.489,73.631,73.46,73.616,382550000.0
2008-01-23 17:20:00,73.636,73.701,73.559,73.568,495400000.0
2008-01-23 17:25:00,73.539,73.576,73.479,73.485,408260000.0
2008-01-23 17:30:00,73.484,73.52,73.431,73.432,383240000.0
2008-01-23 17:35:00,73.433,73.533,73.422,73.502,463200000.0
2008-01-23 17:40:00,73.528,73.568,73.419,73.483,341000000.0
2008-01-23 17:45:00,73.498,73.521,73.449,73.497,400980000.0
2008-01-23 17:50:00,73.52,73.52,73.45,73.49,357160000.0
2008-01-23 17:55:00,73.498,73.643,73.476,73.625,305170000.0
2008-01-23 18:00:00,73.654,73.654,73.568,73.641,349470000.0
2008-01-23 18:05:00,73.643,73.67,73.575,73.58,373200000.0
2008-01-23 18:10:00,73.573,73.626,73.546,73.588,339210000.0
2008-01-23 18:15:00,73.603,73.647,73.568,73.637,385790000.0
2008-01-23 18:20:00,73.628,73.691,73.607,73.691,441550000.0
2008-01-23 18:25:00,73.709,73.748,73.616,73.637,184060000.0
2008-01-23 18:30:00,73.645,73.645,73.461,73.522,358740000.0
2008-01-23 18:35:00,73.491,73.581,73.486,73.549,622640000.0
2008-01-23 18:40:00,73.583,73.586,73.496,73.496,374290000.0
2008-01-23 18:45:00,73.532,73.532,73.402,73.474,400110000.0
2008-01-23 18:50:00,73.468,73.493,73.431,73.442,399930000.0
2008-01-23 18:55:00,73.453,73.513,73.425,73.425,369980000.0
2008-01-23 19:00:00,73.44,73.442,73.379,73.404,367190000.0
2008-01-23 19:05:00,73.392,73.46,73.379,73.413,383770000.0
2008-01-23 19:10:00,73.423,73.461,73.398,73.432,283530000.0
2008-01-23 19:15:00,73.482,73.49,73.397,73.49,467110000.0
2008-01-23 19:20:00,73.471,73.54,73.466,73.5,533270000.0
2008-01-23 19:25:00,73.491,73.543,73.452,73.455,484320000.0
2008-01-23 19:30:00,73.485,73.499,73.371,73.395,428030000.0
2008-01-23 19:35:00,73.356,73.382,73.267,73.288,381510000.0
2008-01-23 19:40:00,73.272,73.312,73.2,73.221,347520000.0
2008-01-23 19:45:00,73.217,73.279,73.166,73.245,280790000.0
2008-01-23 19:50:00,73.242,73.348,73.242,73.342,470490000.0
2008-01-23 19:55:00,73.331,73.334,73.234,73.31,542730000.0
2008-01-23 20:00:00,73.334,73.409,73.317,73.362,496250000.0
2008-01-23 20:05:00,73.353,73.412,73.342,73.342,479480000.0
2008-01-23 20:10:00,73.356,73.364,73.298,73.364,536390000.0
2008-01-23 20:15:00,73.375,73.413,73.346,73.351,339420000.0
2008-01-23 20:20:00,73.371,73.424,73.365,73.412,485140000.0
2008-01-23 20:25:00,73.399,73.431,73.375,73.408,444810000.0
2008-01-23 20:30:00,73.393,73.444,73.321,73.426,455270000.0
2008-01-23 20:35:00,73.452,73.502,73.414,73.47,362910000.0
2008-01-23 20:40:00,73.434,73.466,73.399,73.449,368530000.0
2008-01-23 20:45:00,73.461,73.553,73.417,73.548,448520000.0
2008-01-23 20:50:00,73.565,73.581,73.52,73.525,408350000.0
2008-01-23 20:55:00,73.507,73.589,73.487,73.589,463930000.0
2008-01-23 21:00:00,73.6,73.6,73.513,73.531,521310000.0
2008-01-23 21:05:00,73.549,73.64,73.549,73.607,503440000.0
2008-01-23 21:10:00,73.635,73.657,73.574,73.645,475610000.0
2008-01-23 21:15:00,73.645,73.667,73.566,73.587,607900000.0
2008-01-23 21:20:00,73.552,73.675,73.549,73.646,391550000.0
2008-01-23 21:25:00,73.657,73.833,73.657,73.827,451970000.0
2008-01-23 21:30:00,73.832,73.832,73.761,73.832,432810000.0
2008-01-23 21:35:00,73.824,73.837,73.757,73.817,364920000.0
2008-01-23 21:40:00,73.805,73.832,73.739,73.77,446070000.0
2008-01-23 21:45:00,73.814,73.887,73.742,73.751,422950000.0
2008-01-23 21:50:00,73.749,73.804,73.701,73.701,509180000.0
2008-01-23 21:55:00,73.701,73.747,73.684,73.729,490890000.0
2008-01-23 22:00:00,73.765,73.933,73.735,73.92,434020000.0
2008-01-23 22:05:00,73.924,74.084,73.896,74.084,419260000.0
2008-01-23 22:10:00,74.105,74.231,74.036,74.123,401940000.0
2008-01-23 22:15:00,74.152,74.152,74.019,74.027,432140000.0
2008-01-23 22:20:00,73.962,74.172,73.959,74.172,510290000.0
2008-01-23 22:25:00,74.185,74.185,74.079,74.137,434740000.0
2008-01-23 22:30:00,74.155,74.205,74.11,74.205,253270000.0
2008-01-23 22:35:00,74.206,74.365,74.206,74.345,331430000.0
2008-01-23 22:40:00,74.336,74.355,74.275,74.348,242010000.0
2008-01-23 22:45:00,74.374,74.408,74.324,74.408,242770000.0
2008-01-23 22:50:00,74.431,74.528,74.411,74.482,290490000.0
2008-01-23 22:55:00,74.467,74.485,74.452,74.458,194130000.0
2008-01-23 23:00:00,74.49,74.513,74.427,74.454,323440000.0
2008-01-23 23:05:00,74.45,74.495,74.442,74.457,471210000.0
2008-01-23 23:10:00,74.462,74.521,74.447,74.489,227480000.0
2008-01-23 23:15:00,74.476,74.515,74.476,74.498,222110000.0
2008-01-23 23:20:00,74.489,74.53,74.482,74.526,297350000.0
2008-01-23 23:25:00,74.506,74.566,74.505,74.566,237850000.0
2008-01-23 23:30:00,74.591,74.619,74.552,74.552,318990000.0
2008-01-23 23:35:00,74.56,74.606,74.56,74.593,339490000.0
2008-01-23 23:40:00,74.599,74.64,74.581,74.583,319000000.0
2008-01-23 23:45:00,74.612,74.621,74.578,74.585,502530000.0
2008-01-23 23:50:00,74.603,74.603,74.544,74.544,244060000.0
2008-01-23 23:55:00,74.547,74.571,74.539,74.539,377830000.0
2008-01-24 00:00:00,74.539,74.539,74.483,74.487,293660000.0
2008-01-24 00:05:00,74.481,74.492,74.423,74.438,341300000.0
2008-01-24 00:10:00,74.452,74.463,74.4,74.446,387510000.0
2008-01-24 00:15:00,74.47,74.47,74.407,74.426,318310000.0
2008-01-24 00:20:00,74.436,74.455,74.393,74.399,305020000.0
2008-01-24 00:25:00,74.417,74.418,74.415,74.416,42530000.0
2008-01-24 00:30:00,74.422,74.422,74.39,74.39,208300000.0
2008-01-24 00:35:00,74.33,74.4,74.33,74.397,330950000.0
2008-01-24 00:40:00,74.368,74.395,74.363,74.388,269790000.0
2008-01-24 00:45:00,74.413,74.413,74.381,74.384,403370000.0
2008-01-24 00:50:00,74.388,74.416,74.364,74.403,213960000.0
2008-01-24 00:55:00,74.415,74.485,74.369,74.462,144840000.0
2008-01-24 01:00:00,74.481,74.481,74.448,74.473,575730000.0
2008-01-24 01:05:00,74.471,74.591,74.471,74.553,408720000.0
2008-01-24 01:10:00,74.577,74.672,74.577,74.65,363270000.0
2008-01-24 01:15:00,74.67,74.704,74.63,74.65,427580000.0
2008-01-24 01:20:00,74.655,74.687,74.65,74.653,364820000.0
2008-01-24 01:25:00,74.634,74.642,74.583,74.609,341590000.0
2008-01-24 01:30:00,74.625,74.633,74.596,74.619,424580000.0
2008-01-24 01:35:00,74.609,74.626,74.586,74.586,204750000.0
2008-01-24 01:40:00,74.591,74.653,74.582,74.583,448010000.0
2008-01-24 01:45:00,74.613,74.613,74.52,74.52,510980000.0
2008-01-24 01:50:00,74.506,74.514,74.441,74.469,479830000.0
2008-01-24 01:55:00,74.474,74.528,74.464,74.521,452160000.0
2008-01-24 02:00:00,74.598,74.667,74.56,74.56,453390000.0
2008-01-24 02:05:00,74.564,74.693,74.547,74.674,558130000.0
2008-01-24 02:10:00,74.673,74.686,74.646,74.666,383940000.0
2008-01-24 02:15:00,74.704,74.704,74.634,74.647,365900000.0
2008-01-24 02:20:00,74.658,74.675,74.625,74.65,288570000.0
2008-01-24 02:25:00,74.643,74.715,74.643,74.694,410150000.0
2008-01-24 02:30:00,74.722,74.73,74.651,74.651,573340000.0
2008-01-24 02:35:00,74.64,74.701,74.63,74.682,423310000.0
2008-01-24 02:40:00,74.667,74.704,74.651,74.688,463710000.0
2008-01-24 02:45:00,74.71,74.732,74.693,74.702,307830000.0
2008-01-24 02:50:00,74.688,74.704,74.672,74.678,561970000.0
2008-01-24 02:55:00,74.664,74.694,74.63,74.659,476410000.0
2008-01-24 03:00:00,74.703,74.703,74.606,74.658,340060000.0
2008-01-24 03:05:00,74.648,74.654,74.541,74.541,548290000.0
2008-01-24 03:10:00,74.571,74.613,74.568,74.589,587190000.0
2008-01-24 03:15:00,74.6,74.626,74.592,74.592,449360000.0
2008-01-24 03:20:00,74.584,74.591,74.543,74.543,564420000.0
2008-01-24 03:25:00,74.552,74.602,74.539,74.548,530310000.0
2008-01-24 03:30:00,74.576,74.576,74.476,74.476,454870000.0
2008-01-24 03:35:00,74.479,74.516,74.466,74.471,381610000.0
2008-01-24 03:40:00,74.457,74.462,74.393,74.404,540940000.0
2008-01-24 03:45:00,74.42,74.421,74.347,74.366,515260000.0
2008-01-24 03:50:00,74.349,74.426,74.337,74.415,567830000.0
2008-01-24 03:55:00,74.413,74.5,74.413,74.488,332810000.0
2008-01-24 04:00:00,74.499,74.543,74.356,74.356,376480000.0
2008-01-24 04:05:00,74.34,74.403,74.327,74.369,361740000.0
2008-01-24 04:10:00,74.361,74.391,74.339,74.339,630750000.0
2008-01-24 04:15:00,74.361,74.361,74.258,74.28,470720000.0
2008-01-24 04:20:00,74.258,74.304,74.252,74.252,471620000.0
2008-01-24 04:25:00,74.265,74.307,74.231,74.267,515180000.0
2008-01-24 04:30:00,74.304,74.304,74.253,74.267,447830000.0
2008-01-24 04:35:00,74.297,74.335,74.281,74.324,575770000.0
2008-01-24 04:40:00,74.281,74.324,74.281,74.307,430380000.0
2008-01-24 04:45:00,74.331,74.42,74.305,74.42,360980000.0
2008-01-24 04:50:00,74.405,74.41,74.353,74.353,384150000.0
2008-01-24 04:55:00,74.338,74.364,74.329,74.347,371110000.0
2008-01-24 05:00:00,74.339,74.35,74.21,74.21,439350000.0
2008-01-24 05:05:00,74.206,74.265,74.179,74.221,258990000.0
2008-01-24 05:10:00,74.237,74.26,74.205,74.246,484970000.0
2008-01-24 05:15:00,74.24,74.272,74.204,74.22,568070000.0
2008-01-24 05:20:00,74.236,74.271,74.203,74.25,524290000.0
2008-01-24 05:25:00,74.297,74.327,74.228,74.274,574150000.0
2008-01-24 05:30:00,74.256,74.295,74.235,74.285,255600000.0
2008-01-24 05:35:00,74.295,74.333,74.267,74.304,397820000.0
2008-01-24 05:40:00,74.334,74.362,74.295,74.317,528930000.0
2008-01-24 05:45:00,74.344,74.364,74.31,74.346,519150000.0
2008-01-24 05:50:00,74.334,74.343,74.31,74.31,571540000.0
2008-01-24 05:55:00,74.301,74.334,74.261,74.306,399910000.0
2008-01-24 06:00:00,74.327,74.345,74.308,74.338,268380000.0
2008-01-24 06:05:00,74.299,74.337,74.294,74.337,355840000.0
2008-01-24 06:10:00,74.311,74.342,74.299,74.342,507520000.0
2008-01-24 06:15:00,74.341,74.381,74.321,74.361,493860000.0
2008-01-24 06:20:00,74.352,74.396,74.351,74.375,538510000.0
2008-01-24 06:25:00,74.345,74.466,74.345,74.455,328760000.0
2008-01-24 06:30:00,74.474,74.534,74.447,74.534,383390000.0
2008-01-24 06:35:00,74.5,74.551,74.488,74.53,358280000.0
2008-01-24 06:40:00,74.5,74.525,74.464,74.464,393660000.0
2008-01-24 06:45:00,74.473,74.51,74.455,74.497,283360000.0
2008-01-24 06:50:00,74.493,74.514,74.471,74.48,467600000.0
2008-01-24 06:55:00,74.471,74.522,74.471,74.52,542540000.0
2008-01-24 07:00:00,74.526,74.531,74.462,74.491,500470000.0
2008-01-24 07:05:00,74.454,74.48,74.388,74.402,420930000.0
2008-01-24 07:10:00,74.408,74.442,74.39,74.43,75020000.0
2008-01-24 07:15:00,74.429,74.43,74.392,74.393,72180000.0
2008-01-24 07:20:00,74.412,74.423,74.387,74.42,70900000.0
2008-01-24 07:25:00,74.399,74.416,74.388,74.396,199030000.0
2008-01-24 07:30:00,74.435,74.449,74.413,74.423,348510000.0
2008-01-24 07:35:00,74.429,74.469,74.429,74.453,487300000.0
2008-01-24 07:40:00,74.446,74.472,74.437,74.451,446680000.0
2008-01-24 07:45:00,74.479,74.517,74.448,74.494,468570000.0
2008-01-24 07:50:00,74.506,74.548,74.494,74.527,405170000.0
2008-01-24 07:55:00,74.523,74.552,74.504,74.522,377030000.0
2008-01-24 08:00:00,74.529,74.529,74.44,74.503,333410000.0
2008-01-24 08:05:00,74.543,74.543,74.442,74.483,536160000.0
2008-01-24 08:10:00,74.471,74.51,74.461,74.469,320550000.0
2008-01-24 08:15:00,74.501,74.543,74.479,74.515,551510000.0
2008-01-24 08:20:00,74.48,74.523,74.48,74.498,485670000.0
2008-01-24 08:25:00,74.504,74.528,74.476,74.504,565590000.0
2008-01-24 08:30:00,74.512,74.512,74.451,74.464,527130000.0
2008-01-24 08:35:00,74.477,74.516,74.379,74.395,493100000.0
2008-01-24 08:40:00,74.418,74.418,74.29,74.32,430000000.0
2008-01-24 08:45:00,74.353,74.41,74.295,74.368,460040000.0
2008-01-24 08:50:00,74.394,74.428,74.352,74.398,439330000.0
2008-01-24 08:55:00,74.355,74.425,74.337,74.405,359150000.0
2008-01-24 09:00:00,74.432,74.449,74.268,74.282,431570000.0
2008-01-24 09:05:00,74.27,74.318,74.18,74.292,423940000.0
2008-01-24 09:10:00,74.282,74.317,74.28,74.3,547270000.0
2008-01-24 09:15:00,74.318,74.394,74.289,74.291,459200000.0
2008-01-24 09:20:00,74.322,74.362,74.277,74.282,410580000.0
2008-01-24 09:25:00,74.304,74.334,74.279,74.31,435870000.0
2008-01-24 09:30:00,74.344,74.344,74.293,74.306,386110000.0
2008-01-24 09:35:00,74.298,74.386,74.298,74.362,428350000.0
2008-01-24 09:40:00,74.385,74.393,74.324,74.365,499030000.0
2008-01-24 09:45:00,74.369,74.385,74.326,74.364,331390000.0
2008-01-24 09:50:00,74.349,74.369,74.314,74.332,381940000.0
2008-01-24 09:55:00,74.327,74.388,74.204,74.204,393100000.0
2008-01-24 10:00:00,74.242,74.242,74.141,74.162,281510000.0
2008-01-24 10:05:00,74.177,74.203,74.116,74.132,465010000.0
2008-01-24 10:10:00,74.123,74.168,74.102,74.125,285780000.0
2008-01-24 10:15:00,74.122,74.181,74.117,74.16,276790000.0
2008-01-24 10:20:00,74.151,74.194,73.959,73.977,279080000.0
2008-01-24 10:25:00,73.992,74.114,73.992,74.061,433360000.0
2008-01-24 10:30:00,74.081,74.081,73.924,73.943,160510000.0
2008-01-24 10:35:00,73.914,74.008,73.914,73.97,274820000.0
2008-01-24 10:40:00,73.978,73.99,73.951,73.965,282450000.0
2008-01-24 10:45:00,73.996,74.047,73.957,74.021,245680000.0
2008-01-24 10:50:00,74.031,74.068,73.963,73.979,314100000.0
2008-01-24 10:55:00,73.941,73.987,73.901,73.957,374400000.0
2008-01-24 11:00:00,73.975,74.029,73.957,74.009,470450000.0
2008-01-24 11:05:00,74.003,74.047,73.998,74.025,458520000.0
2008-01-24 11:10:00,74.017,74.026,73.955,74.016,409530000.0
2008-01-24 11:15:00,74.002,74.018,73.94,74.014,409830000.0
2008-01-24 11:20:00,73.973,74.107,73.973,74.083,472910000.0
2008-01-24 11:25:00,74.119,74.267,74.093,74.23,320420000.0
2008-01-24 11:30:00,74.237,74.237,74.124,74.149,411460000.0
2008-01-24 11:35:00,74.169,74.176,74.12,74.125,335200000.0
2008-01-24 11:40:00,74.109,74.142,74.061,74.094,301880000.0
2008-01-24 11:45:00,74.092,74.101,74.017,74.023,443980000.0
2008-01-24 11:50:00,74.03,74.109,74.019,74.097,272170000.0
2008-01-24 11:55:00,74.085,74.086,74.015,74.017,314080000.0
2008-01-24 12:00:00,74.043,74.089,74.01,74.052,424510000.0
2008-01-24 12:05:00,74.056,74.102,74.034,74.041,421060000.0
2008-01-24 12:10:00,74.029,74.112,74.029,74.112,207120000.0
2008-01-24 12:15:00,74.102,74.113,74.066,74.083,415400000.0
2008-01-24 12:20:00,74.094,74.111,74.058,74.082,601460000.0
2008-01-24 12:25:00,74.074,74.112,74.054,74.069,395680000.0
2008-01-24 12:30:00,74.086,74.092,74.016,74.071,449250000.0
2008-01-24 12:35:00,74.065,74.086,74.023,74.06,350550000.0
2008-01-24 12:40:00,74.084,74.096,74.046,74.096,387820000.0
2008-01-24 12:45:00,74.103,74.182,74.095,74.135,381190000.0
2008-01-24 12:50:00,74.128,74.145,74.098,74.127,332800000.0
2008-01-24 12:55:00,74.14,74.204,74.077,74.189,281200000.0
2008-01-24 13:00:00,74.215,74.321,74.127,74.284,482970000.0
2008-01-24 13:05:00,74.29,74.424,74.287,74.352,542100000.0
2008-01-24 13:10:00,74.325,74.393,74.313,74.349,499920000.0
2008-01-24 13:15:00,74.373,74.378,74.256,74.273,405780000.0
2008-01-24 13:20:00,74.332,74.36,74.27,74.283,386900000.0
2008-01-24 13:25:00,74.271,74.391,74.27,74.314,273560000.0
2008-01-24 13:30:00,74.393,74.402,74.305,74.38,461120000.0
2008-01-24 13:35:00,74.313,74.44,74.311,74.44,527540000.0
2008-01-24 13:40:00,74.454,74.511,74.375,74.448,494170000.0
2008-01-24 13:45:00,74.509,74.6,74.458,74.465,425160000.0
2008-01-24 13:50:00,74.457,74.561,74.449,74.561,427210000.0
2008-01-24 13:55:00,74.451,74.584,74.44,74.551,518960000.0
2008-01-24 14:00:00,74.584,74.584,74.532,74.565,422500000.0
2008-01-24 14:05:00,74.556,74.601,74.536,74.56,434610000.0
2008-01-24 14:10:00,74.56,74.591,74.501,74.508,600940000.0
2008-01-24 14:15:00,74.498,74.538,74.455,74.473,444180000.0
2008-01-24 14:20:00,74.483,74.491,74.422,74.422,395030000.0
2008-01-24 14:25:00,74.437,74.492,74.435,74.449,568880000.0
2008-01-24 14:30:00,74.472,74.482,74.435,74.458,407070000.0
2008-01-24 14:35:00,74.453,74.482,74.444,74.468,370680000.0
2008-01-24 14:40:00,74.465,74.58,74.465,74.556,426690000.0
2008-01-24 14:45:00,74.557,74.6,74.539,74.564,361410000.0
2008-01-24 14:50:00,74.56,74.673,74.543,74.657,350980000.0
2008-01-24 14:55:00,74.649,74.661,74.571,74.612,441690000.0
2008-01-24 15:00:00,74.616,74.616,74.482,74.543,243640000.0
2008-01-24 15:05:00,74.527,74.562,74.45,74.513,454520000.0
2008-01-24 15:10:00,74.5,74.522,74.482,74.492,514280000.0
2008-01-24 15:15:00,74.497,74.522,74.418,74.444,497780000.0
2008-01-24 15:20:00,74.444,74.482,74.406,74.42,561710000.0
2008-01-24 15:25:00,74.44,74.442,74.376,74.397,404090000.0
2008-01-24 15:30:00,74.402,74.537,74.402,74.502,181040000.0
2008-01-24 15:35:00,74.506,74.599,74.496,74.544,370670000.0
2008-01-24 15:40:00,74.526,74.564,74.512,74.564,603470000.0
2008-01-24 15:45:00,74.572,74.574,74.518,74.53,383460000.0
2008-01-24 15:50:00,74.541,74.566,74.465,74.495,391270000.0
2008-01-24 15:55:00,74.491,74.513,74.454,74.489,409520000.0
2008-01-24 16:00:00,74.522,74.529,74.484,74.484,371870000.0
2008-01-24 16:05:00,74.481,74.515,74.467,74.473,368140000.0
2008-01-24 16:10:00,74.464,74.523,74.45,74.488,394990000.0
2008-01-24 16:15:00,74.485,74.524,74.46,74.514,271440000.0
2008-01-24 16:20:00,74.501,74.513,74.46,74.498,477750000.0
2008-01-24 16:25:00,74.47,74.538,74.466,74.482,535360000.0
2008-01-24 16:30:00,74.514,74.564,74.484,74.513,512570000.0
2008-01-24 16:35:00,74.524,74.582,74.495,74.548,427470000.0
2008-01-24 16:40:00,74.559,74.699,74.544,74.681,465180000.0
2008-01-24 16:45:00,74.707,74.713,74.637,74.698,188390000.0
2008-01-24 16:50:00,74.701,74.761,74.674,74.729,231970000.0
2008-01-24 16:55:00,74.734,74.762,74.681,74.681,300260000.0
2008-01-24 17:00:00,74.675,74.835,74.638,74.826,250340000.0
2008-01-24 17:05:00,74.813,74.842,74.744,74.763,300450000.0
2008-01-24 17:10:00,74.769,74.801,74.638,74.664,365120000.0
2008-01-24 17:15:00,74.637,74.736,74.619,74.713,373650000.0
2008-01-24 17:20:00,74.636,74.66,74.586,74.628,503100000.0
2008-01-24 17:25:00,74.652,74.669,74.598,74.644,415620000.0
2008-01-24 17:30:00,74.613,74.655,74.564,74.6,404720000.0
2008-01-24 17:35:00,74.596,74.708,74.59,74.672,496950000.0
2008-01-24 17:40:00,74.691,74.708,74.599,74.688,360700000.0
2008-01-24 17:45:00,74.691,74.736,74.653,74.693,398140000.0
2008-01-24 17:50:00,74.718,74.729,74.634,74.658,369230000.0
2008-01-24 17:55:00,74.674,74.702,74.636,74.688,294590000.0
2008-01-24 18:00:00,74.702,74.702,74.575,74.575,356330000.0
2008-01-24 18:05:00,74.58,74.622,74.566,74.57,376380000.0
2008-01-24 18:10:00,74.582,74.649,74.548,74.629,327780000.0
2008-01-24 18:15:00,74.635,74.66,74.584,74.641,374530000.0
2008-01-24 18:20:00,74.646,74.673,74.617,74.663,431430000.0
2008-01-24 18:25:00,74.643,74.76,74.643,74.719,200230000.0
2008-01-24 18:30:00,74.723,74.756,74.693,74.733,366210000.0
2008-01-24 18:35:00,74.72,74.773,74.715,74.747,624920000.0
2008-01-24 18:40:00,74.741,74.776,74.726,74.732,383320000.0
2008-01-24 18:45:00,74.749,74.793,74.715,74.732,373360000.0
2008-01-24 18:50:00,74.722,74.785,74.718,74.762,391580000.0
2008-01-24 18:55:00,74.741,74.748,74.68,74.743,376530000.0
2008-01-24 19:00:00,74.743,74.77,74.707,74.732,358480000.0
2008-01-24 19:05:00,74.721,74.786,74.718,74.742,397180000.0
2008-01-24 19:10:00,74.769,74.771,74.709,74.72,267100000.0
2008-01-24 19:15:00,74.748,74.771,74.716,74.763,465510000.0
2008-01-24 19:20:00,74.758,74.771,74.731,74.756,527200000.0
2008-01-24 19:25:00,74.739,74.739,74.675,74.689,500750000.0
2008-01-24 19:30:00,74.715,74.741,74.689,74.703,422350000.0
2008-01-24 19:35:00,74.706,74.713,74.667,74.703,389930000.0
2008-01-24 19:40:00,74.693,74.725,74.663,74.706,354340000.0
2008-01-24 19:45:00,74.724,74.736,74.686,74.713,291260000.0
2008-01-24 19:50:00,74.689,74.748,74.685,74.692,491470000.0
2008-01-24 19:55:00,74.701,74.745,74.674,74.679,571130000.0
2008-01-24 20:00:00,74.696,74.741,74.673,74.73,503080000.0
2008-01-24 20:05:00,74.703,74.714,74.659,74.669,466010000.0
2008-01-24 20:10:00,74.664,74.727,74.661,74.719,546340000.0
2008-01-24 20:15:00,74.723,74.753,74.691,74.747,346770000.0
2008-01-24 20:20:00,74.72,74.74,74.709,74.729,490830000.0
2008-01-24 20:25:00,74.742,74.746,74.7,74.707,437770000.0
2008-01-24 20:30:00,74.71,74.737,74.702,74.71,446790000.0
2008-01-24 20:35:00,74.691,74.734,74.678,74.716,360500000.0
2008-01-24 20:40:00,74.714,74.752,74.706,74.724,368980000.0
2008-01-24 20:45:00,74.76,74.764,74.723,74.737,454630000.0
2008-01-24 20:50:00,74.71,74.824,74.7,74.824,413170000.0
2008-01-24 20:55:00,74.81,74.825,74.774,74.802,470250000.0
2008-01-24 21:00:00,74.8,74.832,74.776,74.792,494730000.0
2008-01-24 21:05:00,74.799,74.841,74.796,74.832,526160000.0
2008-01-24 21:10:00,74.823,74.85,74.8,74.807,465150000.0
2008-01-24 21:15:00,74.832,74.861,74.8,74.824,615510000.0
2008-01-24 21:20:00,74.834,74.958,74.83,74.93,409190000.0
2008-01-24 21:25:00,74.944,74.949,74.874,74.931,448780000.0
2008-01-24 21:30:00,74.964,74.964,74.895,74.912,435030000.0
2008-01-24 21:35:00,74.918,74.942,74.885,74.928,364850000.0
2008-01-24 21:40:00,74.936,74.957,74.9,74.916,438380000.0
2008-01-24 21:45:00,74.95,74.975,74.865,74.873,427050000.0
2008-01-24 21:50:00,74.879,74.93,74.857,74.857,505100000.0
2008-01-24 21:55:00,74.862,74.869,74.768,74.792,485760000.0
2008-01-24 22:00:00,74.804,74.81,74.775,74.795,433750000.0
2008-01-24 22:05:00,74.79,74.836,74.79,74.828,437800000.0
2008-01-24 22:10:00,74.82,74.846,74.79,74.791,406840000.0
2008-01-24 22:15:00,74.823,74.823,74.757,74.785,431880000.0
2008-01-24 22:20:00,74.78,74.823,74.78,74.812,494420000.0
2008-01-24 22:25:00,74.794,74.831,74.777,74.809,439790000.0
2008-01-24 22:30:00,74.818,74.863,74.81,74.841,260440000.0
2008-01-24 22:35:00,74.847,74.872,74.837,74.858,324440000.0
2008-01-24 22:40:00,74.871,74.915,74.869,74.915,258690000.0
2008-01-24 22:45:00,74.944,74.944,74.871,74.899,239650000.0
2008-01-24 22:50:00,74.905,74.911,74.89,74.894,302660000.0
2008-01-24 22:55:00,74.899,74.912,74.871,74.871,116530000.0
2008-01-24 23:00:00,74.899,74.914,74.862,74.869,307200000.0
2008-01-24 23:05:00,74.879,74.904,74.872,74.879,378100000.0
2008-01-24 23:10:00,74.888,74.921,74.87,74.88,178640000.0
2008-01-24 23:15:00,74.898,74.923,74.871,74.908,208840000.0
2008-01-24 23:20:00,74.921,75.01,74.92,74.981,287380000.0
2008-01-24 23:25:00,74.984,75.083,74.969,75.071,235160000.0
2008-01-24 23:30:00,75.078,75.113,75.062,75.086,307890000.0
2008-01-24 23:35:00,75.079,75.097,75.059,75.089,322530000.0
2008-01-24 23:40:00,75.045,75.052,75.02,75.035,326540000.0
2008-01-24 23:45:00,75.02,75.087,75.013,75.084,497350000.0
2008-01-24 23:50:00,75.075,75.107,75.067,75.083,330200000.0
2008-01-24 23:55:00,75.069,75.102,75.049,75.08,394070000.0
2008-01-25 00:00:00,75.1,75.103,75.07,75.103,308600000.0
2008-01-25 00:05:00,75.115,75.133,75.084,75.11,370120000.0
2008-01-25 00:10:00,75.102,75.134,75.102,75.116,301480000.0
2008-01-25 00:15:00,75.154,75.154,75.109,75.111,310240000.0
2008-01-25 00:20:00,75.148,75.15,75.099,75.099,158850000.0
2008-01-25 00:25:00,75.087,75.095,75.027,75.048,280550000.0
2008-01-25 00:30:00,75.053,75.077,75.03,75.077,269940000.0
2008-01-25 00:35:00,75.096,75.098,75.068,75.078,290290000.0
2008-01-25 00:40:00,75.086,75.106,75.062,75.084,207710000.0
2008-01-25 00:45:00,75.102,75.102,75.053,75.08,498590000.0
2008-01-25 00:50:00,75.065,75.065,74.987,74.987,211050000.0
2008-01-25 00:55:00,74.99,75.055,74.99,75.006,326030000.0
2008-01-25 01:00:00,75.036,75.072,75.002,75.049,284120000.0
2008-01-25 01:05:00,75.057,75.082,75.036,75.048,296560000.0
2008-01-25 01:10:00,75.041,75.059,75.028,75.048,349070000.0
2008-01-25 01:15:00,75.079,75.08,75.026,75.078,336870000.0
2008-01-25 01:20:00,75.054,75.072,75.01,75.031,337760000.0
2008-01-25 01:25:00,75.048,75.053,75.026,75.029,330180000.0
2008-01-25 01:30:00,75.051,75.065,75.026,75.057,397790000.0
2008-01-25 01:35:00,75.07,75.098,75.044,75.078,160970000.0
2008-01-25 01:40:00,75.06,75.102,75.052,75.072,402780000.0
2008-01-25 01:45:00,75.111,75.111,75.052,75.06,550410000.0
2008-01-25 01:50:00,75.081,75.081,75.039,75.076,409560000.0
2008-01-25 01:55:00,75.068,75.076,75.028,75.034,461340000.0
2008-01-25 02:00:00,75.053,75.103,75.03,75.047,451530000.0
2008-01-25 02:05:00,75.036,75.066,75.036,75.041,567760000.0
2008-01-25 02:10:00,75.016,75.059,75.012,75.018,199960000.0
2008-01-25 02:15:00,75.047,75.047,74.939,74.993,419340000.0
2008-01-25 02:20:00,75.009,75.069,75.003,75.067,288330000.0
2008-01-25 02:25:00,75.047,75.06,75.02,75.034,419310000.0
2008-01-25 02:30:00,75.054,75.062,75.039,75.048,568520000.0
2008-01-25 02:35:00,75.055,75.073,75.033,75.033,440800000.0
2008-01-25 02:40:00,75.038,75.053,74.998,75.011,515740000.0
2008-01-25 02:45:00,75.037,75.037,74.962,74.997,332420000.0
2008-01-25 02:50:00,75.008,75.036,74.99,74.99,617000000.0
2008-01-25 02:55:00,74.983,75.028,74.973,74.973,376900000.0
2008-01-25 03:00:00,74.98,74.991,74.928,74.991,347730000.0
2008-01-25 03:05:00,75.014,75.014,74.974,74.974,353180000.0
2008-01-25 03:10:00,74.974,75.002,74.955,75.001,491920000.0
2008-01-25 03:15:00,75.032,75.143,75.021,75.134,431130000.0
2008-01-25 03:20:00,75.152,75.253,75.152,75.216,580230000.0
2008-01-25 03:25:00,75.215,75.254,75.182,75.227,523750000.0
2008-01-25 03:30:00,75.246,75.283,75.223,75.245,427160000.0
2008-01-25 03:35:00,75.24,75.29,75.205,75.272,378200000.0
2008-01-25 03:40:00,75.261,75.295,75.259,75.278,543880000.0
2008-01-25 03:45:00,75.267,75.288,75.256,75.288,365730000.0
2008-01-25 03:50:00,75.28,75.313,75.269,75.269,456340000.0
2008-01-25 03:55:00,75.258,75.285,75.244,75.282,357600000.0
2008-01-25 04:00:00,75.304,75.313,75.271,75.304,395960000.0
2008-01-25 04:05:00,75.279,75.333,75.279,75.295,389450000.0
2008-01-25 04:10:00,75.315,75.315,75.258,75.272,629120000.0
2008-01-25 04:15:00,75.269,75.332,75.269,75.312,470950000.0
2008-01-25 04:20:00,75.29,75.33,75.271,75.271,348590000.0
2008-01-25 04:25:00,75.261,75.299,75.252,75.252,525680000.0
2008-01-25 04:30:00,75.275,75.294,75.245,75.265,464860000.0
2008-01-25 04:35:00,75.259,75.322,75.259,75.302,596280000.0
2008-01-25 04:40:00,75.3,75.3,75.259,75.265,200090000.0
2008-01-25 04:45:00,75.284,75.309,75.275,75.294,341600000.0
2008-01-25 04:50:00,75.307,75.31,75.261,75.28,358320000.0
2008-01-25 04:55:00,75.25,75.272,75.247,75.261,264270000.0
2008-01-25 05:00:00,75.276,75.276,75.226,75.245,400820000.0
2008-01-25 05:05:00,75.254,75.285,75.241,75.278,173670000.0
2008-01-25 05:10:00,75.254,75.282,75.242,75.273,459230000.0
2008-01-25 05:15:00,75.286,75.286,75.228,75.237,412310000.0
2008-01-25 05:20:00,75.236,75.273,75.234,75.265,439550000.0
2008-01-25 05:25:00,75.256,75.279,75.234,75.261,564820000.0
2008-01-25 05:30:00,75.262,75.266,75.22,75.24,250640000.0
2008-01-25 05:35:00,75.247,75.29,75.236,75.257,366300000.0
2008-01-25 05:40:00,75.243,75.353,75.243,75.314,526160000.0
2008-01-25 05:45:00,75.341,75.349,75.291,75.312,487880000.0
2008-01-25 05:50:00,75.299,75.322,75.273,75.294,564770000.0
2008-01-25 05:55:00,75.262,75.3,75.255,75.267,395640000.0
2008-01-25 06:00:00,75.303,75.303,75.252,75.284,305580000.0
2008-01-25 06:05:00,75.271,75.305,75.263,75.305,316480000.0
2008-01-25 06:10:00,75.294,75.334,75.248,75.256,438350000.0
2008-01-25 06:15:00,75.273,75.273,75.245,75.258,469230000.0
2008-01-25 06:20:00,75.272,75.291,75.23,75.23,536350000.0
2008-01-25 06:25:00,75.239,75.265,75.228,75.247,356300000.0
2008-01-25 06:30:00,75.254,75.266,75.213,75.215,372430000.0
2008-01-25 06:35:00,75.235,75.237,75.186,75.226,358120000.0
2008-01-25 06:40:00,75.208,75.242,75.195,75.22,396460000.0
2008-01-25 06:45:00,75.25,75.25,75.195,75.218,280340000.0
2008-01-25 06:50:00,75.238,75.251,75.204,75.23,393010000.0
2008-01-25 06:55:00,75.24,75.276,75.231,75.276,533650000.0
2008-01-25 07:00:00,75.275,75.324,75.25,75.324,493660000.0
2008-01-25 07:05:00,75.32,75.421,75.304,75.367,417760000.0
2008-01-25 07:10:00,75.375,75.482,75.365,75.438,94850000.0
2008-01-25 07:15:00,75.447,75.493,75.422,75.48,64630000.0
2008-01-25 07:20:00,75.473,75.519,75.469,75.491,70810000.0
2008-01-25 07:25:00,75.468,75.562,75.468,75.544,429670000.0
2008-01-25 07:30:00,75.572,75.572,75.461,75.49,358600000.0
2008-01-25 07:35:00,75.495,75.576,75.466,75.533,502140000.0
2008-01-25 07:40:00,75.542,75.602,75.534,75.534,451900000.0
2008-01-25 07:45:00,75.556,75.556,75.492,75.541,478150000.0
2008-01-25 07:50:00,75.519,75.545,75.495,75.521,420130000.0
2008-01-25 07:55:00,75.544,75.553,75.488,75.51,373140000.0
2008-01-25 08:00:00,75.529,75.577,75.483,75.571,336160000.0
2008-01-25 08:05:00,75.592,75.611,75.526,75.539,550880000.0
2008-01-25 08:10:00,75.552,75.578,75.481,75.518,321190000.0
2008-01-25 08:15:00,75.546,75.546,75.481,75.51,524420000.0
2008-01-25 08:20:00,75.505,75.523,75.464,75.477,488760000.0
2008-01-25 08:25:00,75.506,75.524,75.482,75.483,558840000.0
2008-01-25 08:30:00,75.495,75.518,75.445,75.479,524310000.0
2008-01-25 08:35:00,75.47,75.536,75.466,75.505,496630000.0
2008-01-25 08:40:00,75.518,75.529,75.49,75.503,420560000.0
2008-01-25 08:45:00,75.517,75.552,75.499,75.532,444700000.0
2008-01-25 08:50:00,75.547,75.586,75.547,75.572,376490000.0
2008-01-25 08:55:00,75.557,75.596,75.501,75.576,375060000.0
2008-01-25 09:00:00,75.6,75.607,75.523,75.564,441000000.0
2008-01-25 09:05:00,75.564,75.585,75.532,75.568,446420000.0
2008-01-25 09:10:00,75.56,75.576,75.521,75.533,560710000.0
2008-01-25 09:15:00,75.554,75.575,75.528,75.572,479010000.0
2008-01-25 09:20:00,75.567,75.608,75.538,75.545,426980000.0
2008-01-25 09:25:00,75.553,75.614,75.553,75.599,433090000.0
2008-01-25 09:30:00,75.611,75.627,75.568,75.594,394880000.0
2008-01-25 09:35:00,75.584,75.632,75.562,75.585,430610000.0
2008-01-25 09:40:00,75.583,75.613,75.567,75.58,526460000.0
2008-01-25 09:45:00,75.616,75.622,75.564,75.614,350010000.0
2008-01-25 09:50:00,75.629,75.66,75.613,75.613,396600000.0
2008-01-25 09:55:00,75.621,75.669,75.615,75.647,385350000.0
2008-01-25 10:00:00,75.683,75.743,75.656,75.734,289020000.0
2008-01-25 10:05:00,75.727,75.739,75.667,75.667,474070000.0
2008-01-25 10:10:00,75.682,75.741,75.678,75.72,279170000.0
2008-01-25 10:15:00,75.741,75.741,75.667,75.684,292060000.0
2008-01-25 10:20:00,75.681,75.771,75.68,75.737,278270000.0
2008-01-25 10:25:00,75.752,75.823,75.728,75.823,456240000.0
2008-01-25 10:30:00,75.82,75.839,75.784,75.807,152390000.0
2008-01-25 10:35:00,75.804,75.841,75.763,75.763,291700000.0
2008-01-25 10:40:00,75.774,75.812,75.675,75.7,286900000.0
2008-01-25 10:45:00,75.707,75.769,75.694,75.695,250180000.0
2008-01-25 10:50:00,75.699,75.699,75.617,75.672,327670000.0
2008-01-25 10:55:00,75.643,75.702,75.633,75.677,376160000.0
2008-01-25 11:00:00,75.695,75.733,75.655,75.655,460720000.0
2008-01-25 11:05:00,75.664,75.695,75.626,75.691,453540000.0
2008-01-25 11:10:00,75.67,75.694,75.629,75.652,424340000.0
2008-01-25 11:15:00,75.659,75.671,75.568,75.576,414850000.0
2008-01-25 11:20:00,75.574,75.661,75.567,75.646,471790000.0
2008-01-25 11:25:00,75.676,75.731,75.667,75.703,325840000.0
2008-01-25 11:30:00,75.733,75.738,75.683,75.69,425430000.0
2008-01-25 11:35:00,75.67,75.694,75.624,75.624,335960000.0
2008-01-25 11:40:00,75.607,75.627,75.558,75.578,331380000.0
2008-01-25 11:45:00,75.598,75.598,75.51,75.574,424530000.0
2008-01-25 11:50:00,75.565,75.588,75.527,75.56,277190000.0
2008-01-25 11:55:00,75.567,75.612,75.545,75.586,303220000.0
2008-01-25 12:00:00,75.591,75.61,75.552,75.561,434530000.0
2008-01-25 12:05:00,75.547,75.582,75.539,75.568,422850000.0
2008-01-25 12:10:00,75.556,75.583,75.526,75.574,201800000.0
2008-01-25 12:15:00,75.556,75.592,75.552,75.553,423440000.0
2008-01-25 12:20:00,75.564,75.673,75.564,75.658,590920000.0
2008-01-25 12:25:00,75.651,75.685,75.604,75.619,389780000.0
2008-01-25 12:30:00,75.645,75.661,75.628,75.637,440010000.0
2008-01-25 12:35:00,75.638,75.697,75.609,75.649,347150000.0
2008-01-25 12:40:00,75.632,75.697,75.611,75.668,388550000.0
2008-01-25 12:45:00,75.68,75.7,75.626,75.654,395700000.0
2008-01-25 12:50:00,75.665,75.732,75.633,75.685,338920000.0
2008-01-25 12:55:00,75.687,75.702,75.59,75.617,295560000.0
2008-01-25 13:00:00,75.624,75.624,75.556,75.6,498530000.0
2008-01-25 13:05:00,75.612,75.64,75.548,75.561,518250000.0
2008-01-25 13:10:00,75.572,75.644,75.572,75.644,525830000.0
2008-01-25 13:15:00,75.655,75.666,75.61,75.666,407750000.0
2008-01-25 13:20:00,75.66,75.696,75.64,75.681,390270000.0
2008-01-25 13:25:00,75.687,75.687,75.623,75.623,281800000.0
2008-01-25 13:30:00,75.643,75.644,75.55,75.581,463170000.0
2008-01-25 13:35:00,75.575,75.583,75.53,75.553,531780000.0
2008-01-25 13:40:00,75.538,75.554,75.504,75.527,511070000.0
2008-01-25 13:45:00,75.536,75.536,75.471,75.519,432520000.0
2008-01-25 13:50:00,75.5,75.547,75.492,75.542,417970000.0
2008-01-25 13:55:00,75.533,75.565,75.487,75.514,539120000.0
2008-01-25 14:00:00,75.516,75.531,75.413,75.413,449130000.0
2008-01-25 14:05:00,75.396,75.412,75.308,75.361,421040000.0
2008-01-25 14:10:00,75.363,75.414,75.314,75.336,588410000.0
2008-01-25 14:15:00,75.361,75.38,75.337,75.37,361330000.0
2008-01-25 14:40:00,75.483,75.509,75.483,75.507,66750000.0
2008-01-25 14:45:00,75.507,75.562,75.477,75.531,356140000.0
2008-01-25 14:50:00,75.538,75.562,75.515,75.554,341800000.0
2008-01-25 14:55:00,75.522,75.554,75.505,75.505,423110000.0
2008-01-25 15:00:00,75.54,75.54,75.467,75.513,238750000.0
2008-01-25 15:05:00,75.518,75.543,75.502,75.519,450630000.0
2008-01-25 15:10:00,75.534,75.623,75.534,75.579,506310000.0
2008-01-25 15:15:00,75.606,75.631,75.58,75.593,501870000.0
2008-01-25 15:20:00,75.605,75.658,75.563,75.617,538260000.0
2008-01-25 15:25:00,75.633,75.647,75.597,75.627,414200000.0
2008-01-25 15:30:00,75.648,75.687,75.609,75.636,183480000.0
2008-01-25 15:35:00,75.62,75.7,75.616,75.66,364960000.0
2008-01-25 15:40:00,75.657,75.738,75.643,75.719,610060000.0
2008-01-25 15:45:00,75.735,75.747,75.649,75.724,386320000.0
2008-01-25 15:50:00,75.729,75.749,75.664,75.705,374780000.0
2008-01-25 15:55:00,75.698,75.742,75.693,75.693,394990000.0
2008-01-25 16:00:00,75.704,75.733,75.643,75.643,370800000.0
2008-01-25 16:05:00,75.638,75.674,75.629,75.646,356400000.0
2008-01-25 16:10:00,75.657,75.763,75.64,75.763,379660000.0
2008-01-25 16:15:00,75.751,75.751,75.664,75.695,267710000.0
2008-01-25 16:20:00,75.69,75.74,75.69,75.708,463900000.0
2008-01-25 16:25:00,75.714,75.733,75.686,75.717,528830000.0
2008-01-25 16:30:00,75.74,75.758,75.677,75.724,505570000.0
2008-01-25 16:35:00,75.714,75.733,75.654,75.672,432610000.0
2008-01-25 16:40:00,75.664,75.699,75.616,75.64,479700000.0
2008-01-25 16:45:00,75.665,75.716,75.654,75.702,192380000.0
2008-01-25 16:50:00,75.693,75.733,75.66,75.663,230530000.0
2008-01-25 16:55:00,75.653,75.727,75.653,75.69,301400000.0
2008-01-25 17:00:00,75.68,75.734,75.672,75.734,234770000.0
2008-01-25 17:05:00,75.719,75.745,75.686,75.725,313750000.0
2008-01-25 17:10:00,75.699,75.712,75.642,75.648,359660000.0
2008-01-25 17:15:00,75.682,75.689,75.637,75.674,386960000.0
2008-01-25 17:20:00,75.657,75.673,75.615,75.618,502950000.0
2008-01-25 17:25:00,75.602,75.646,75.574,75.578,402510000.0
2008-01-25 17:30:00,75.587,75.61,75.41,75.416,400090000.0
2008-01-25 17:35:00,75.431,75.504,75.351,75.395,477650000.0
2008-01-25 17:40:00,75.402,75.451,75.355,75.426,353350000.0
2008-01-25 17:45:00,75.451,75.488,75.407,75.468,393440000.0
2008-01-25 17:50:00,75.477,75.49,75.422,75.451,346110000.0
2008-01-25 17:55:00,75.463,75.467,75.332,75.352,286740000.0
2008-01-25 18:00:00,75.378,75.396,75.278,75.301,344990000.0
2008-01-25 18:05:00,75.313,75.313,75.244,75.254,380490000.0
2008-01-25 18:10:00,75.267,75.29,75.155,75.155,338380000.0
2008-01-25 18:15:00,75.203,75.246,75.16,75.233,388070000.0
2008-01-25 18:20:00,75.227,75.278,75.217,75.236,438900000.0
2008-01-25 18:25:00,75.254,75.262,75.125,75.171,179980000.0
2008-01-25 18:30:00,75.195,75.254,75.168,75.254,354070000.0
2008-01-25 18:35:00,75.255,75.368,75.255,75.334,619010000.0
2008-01-25 18:40:00,75.346,75.37,75.266,75.278,373290000.0
2008-01-25 18:45:00,75.281,75.33,75.211,75.301,377090000.0
2008-01-25 18:50:00,75.29,75.322,75.236,75.262,406100000.0
2008-01-25 18:55:00,75.249,75.334,75.226,75.312,394790000.0
2008-01-25 19:00:00,75.324,75.324,75.25,75.27,372430000.0
2008-01-25 19:05:00,75.232,75.259,75.201,75.212,391200000.0
2008-01-25 19:10:00,75.225,75.269,75.203,75.247,269310000.0
2008-01-25 19:15:00,75.273,75.273,75.201,75.245,457540000.0
2008-01-25 19:20:00,75.241,75.251,75.203,75.224,530690000.0
2008-01-25 19:25:00,75.233,75.248,75.175,75.191,497250000.0
2008-01-25 19:30:00,75.202,75.202,75.13,75.142,422510000.0
2008-01-25 19:35:00,75.149,75.2,75.142,75.193,375150000.0
2008-01-25 19:40:00,75.184,75.213,75.168,75.213,353880000.0
2008-01-25 19:45:00,75.214,75.22,75.107,75.117,285050000.0
2008-01-25 19:50:00,75.109,75.15,75.08,75.09,505000000.0
2008-01-25 19:55:00,75.051,75.064,74.957,74.986,549260000.0
2008-01-25 20:00:00,74.978,75.01,74.939,74.994,503880000.0
2008-01-25 20:05:00,75.008,75.034,74.97,74.99,462860000.0
2008-01-25 20:10:00,74.991,75.044,74.969,75.011,532530000.0
2008-01-25 20:15:00,75.037,75.051,74.992,75.039,332980000.0
2008-01-25 20:20:00,75.066,75.066,75.005,75.044,467350000.0
2008-01-25 20:25:00,75.025,75.073,74.985,75.021,427630000.0
2008-01-25 20:30:00,75.016,75.083,75.016,75.063,458600000.0
2008-01-25 20:35:00,75.035,75.061,74.928,75.03,352390000.0
2008-01-25 20:40:00,74.998,75.031,74.985,75.023,376520000.0
2008-01-25 20:45:00,75.037,75.053,74.942,74.942,455940000.0
2008-01-25 20:50:00,74.953,74.985,74.919,74.953,395740000.0
2008-01-25 20:55:00,74.885,74.971,74.885,74.93,483310000.0
2008-01-25 21:00:00,74.953,74.975,74.918,74.957,513950000.0
2008-01-25 21:05:00,74.947,74.992,74.926,74.969,494110000.0
2008-01-25 21:10:00,74.992,75.048,74.972,75.021,452940000.0
2008-01-25 21:15:00,75.052,75.052,74.947,74.947,615140000.0
2008-01-25 21:20:00,74.938,75.062,74.936,75.061,409760000.0
2008-01-25 21:25:00,75.069,75.1,75.018,75.049,459360000.0
2008-01-25 21:30:00,75.077,75.098,75.035,75.064,433330000.0
2008-01-25 21:35:00,75.074,75.152,75.057,75.092,383780000.0
2008-01-25 21:40:00,75.109,75.138,75.056,75.092,427590000.0
2008-01-25 21:45:00,75.101,75.101,75.031,75.062,423680000.0
2008-01-25 21:50:00,75.087,75.111,75.01,75.013,504730000.0
2008-01-25 21:55:00,75.038,75.112,75.022,75.086,488730000.0
2008-01-25 22:00:00,75.086,75.114,75.051,75.105,426340000.0
2008-01-25 22:05:00,75.095,75.104,75.07,75.078,429830000.0
2008-01-25 22:10:00,75.07,75.106,75.052,75.106,409480000.0
2008-01-25 22:15:00,75.135,75.149,75.081,75.132,422060000.0
2008-01-25 22:20:00,75.125,75.156,75.116,75.142,493300000.0
2008-01-25 22:25:00,75.135,75.151,75.093,75.109,438580000.0
2008-01-25 22:30:00,75.143,75.143,75.067,75.079,247260000.0
2008-01-25 22:35:00,75.087,75.108,75.069,75.089,327610000.0
2008-01-25 22:40:00,75.084,75.118,75.064,75.111,265090000.0
2008-01-25 22:45:00,75.134,75.134,75.022,75.023,227790000.0
2008-01-25 22:50:00,75.016,75.019,74.953,74.954,280260000.0
2008-01-25 22:55:00,74.93,74.951,74.921,74.921,205110000.0
2008-01-25 23:00:00,74.947,74.963,74.91,74.91,319530000.0
2008-01-25 23:05:00,74.899,74.932,74.891,74.891,465460000.0
2008-01-25 23:10:00,74.892,74.909,74.878,74.879,176780000.0
2008-01-25 23:15:00,74.901,74.901,74.819,74.825,221020000.0
2008-01-25 23:20:00,74.856,74.92,74.843,74.881,274190000.0
2008-01-25 23:25:00,74.887,74.922,74.887,74.911,146010000.0
2008-01-25 23:30:00,74.943,74.943,74.887,74.888,287650000.0
2008-01-25 23:35:00,74.894,74.895,74.859,74.873,348060000.0
2008-01-25 23:40:00,74.883,74.883,74.856,74.859,186620000.0
2008-01-25 23:45:00,74.884,74.942,74.854,74.897,393300000.0
2008-01-25 23:50:00,74.924,74.924,74.87,74.919,244330000.0
2008-01-25 23:55:00,74.876,74.908,74.872,74.9,159420000.0
2008-01-28 02:00:00,74.96,75.001,74.92,74.96,571800000.0
2008-01-28 02:05:00,74.97,75.001,74.956,74.999,534600000.0
2008-01-28 02:10:00,74.988,75.03,74.984,75.015,540970000.0
2008-01-28 02:15:00,75.07,75.07,75.015,75.024,480360000.0
2008-01-28 02:20:00,75.014,75.047,75.008,75.013,211280000.0
2008-01-28 02:25:00,74.988,75.017,74.979,74.994,400700000.0
2008-01-28 02:30:00,75.011,75.012,74.931,74.933,326030000.0
2008-01-28 02:35:00,74.913,74.928,74.868,74.873,352680000.0
2008-01-28 02:40:00,74.872,74.941,74.849,74.935,418830000.0
2008-01-28 02:45:00,74.956,74.984,74.935,74.965,350410000.0
2008-01-28 02:50:00,74.972,75.008,74.959,74.983,380710000.0
2008-01-28 02:55:00,74.981,75.011,74.981,74.987,559060000.0
2008-01-28 03:00:00,75.027,75.027,74.921,74.937,308940000.0
2008-01-28 03:05:00,74.929,74.942,74.879,74.897,209350000.0
2008-01-28 03:10:00,74.886,74.905,74.878,74.879,488360000.0
2008-01-28 03:15:00,74.905,74.935,74.882,74.927,252300000.0
2008-01-28 03:20:00,74.935,74.969,74.921,74.929,329750000.0
2008-01-28 03:25:00,74.905,74.931,74.903,74.908,326590000.0
2008-01-28 03:30:00,74.932,74.939,74.908,74.908,285180000.0
2008-01-28 03:35:00,74.916,74.937,74.9,74.915,313410000.0
2008-01-28 03:40:00,74.918,74.925,74.863,74.865,301190000.0
2008-01-28 03:45:00,74.89,74.903,74.859,74.892,402850000.0
2008-01-28 03:50:00,74.878,74.903,74.873,74.881,354040000.0
2008-01-28 03:55:00,74.87,74.906,74.864,74.901,255910000.0
2008-01-28 04:00:00,74.929,74.929,74.879,74.888,378250000.0
2008-01-28 04:05:00,74.905,74.908,74.867,74.89,336310000.0
2008-01-28 04:10:00,74.869,74.893,74.861,74.877,480980000.0
2008-01-28 04:15:00,74.918,74.918,74.865,74.889,311550000.0
2008-01-28 04:20:00,74.91,74.92,74.866,74.866,336740000.0
2008-01-28 04:25:00,74.882,74.913,74.852,74.905,329450000.0
2008-01-28 04:30:00,74.909,74.951,74.875,74.93,241460000.0
2008-01-28 04:35:00,74.939,74.962,74.924,74.946,308920000.0
2008-01-28 04:40:00,74.952,74.969,74.915,74.952,217240000.0
2008-01-28 04:45:00,74.973,75.002,74.907,74.972,230330000.0
2008-01-28 04:50:00,75.007,75.04,74.972,75.009,465040000.0
2008-01-28 04:55:00,75.002,75.014,74.958,74.978,311840000.0
2008-01-28 05:00:00,75.001,75.021,74.966,74.979,202140000.0
2008-01-28 05:05:00,74.956,74.986,74.947,74.965,295570000.0
2008-01-28 05:10:00,74.968,74.97,74.934,74.948,209190000.0
2008-01-28 05:15:00,74.952,74.954,74.92,74.929,235160000.0
2008-01-28 05:20:00,74.966,74.97,74.895,74.905,276090000.0
2008-01-28 05:25:00,74.917,74.927,74.879,74.917,229430000.0
2008-01-28 05:30:00,74.941,74.948,74.834,74.855,443980000.0
2008-01-28 05:35:00,74.835,74.86,74.803,74.811,515970000.0
2008-01-28 05:40:00,74.816,74.862,74.812,74.839,429580000.0
2008-01-28 05:45:00,74.857,74.866,74.809,74.81,420400000.0
2008-01-28 05:50:00,74.83,74.838,74.743,74.781,442640000.0
2008-01-28 05:55:00,74.798,74.827,74.748,74.781,454520000.0
2008-01-28 06:00:00,74.814,74.83,74.759,74.783,494200000.0
2008-01-28 06:05:00,74.775,74.82,74.768,74.774,524450000.0
2008-01-28 06:10:00,74.799,74.799,74.695,74.715,431100000.0
2008-01-28 06:15:00,74.736,74.736,74.626,74.626,442190000.0
2008-01-28 06:20:00,74.641,74.658,74.612,74.642,376720000.0
2008-01-28 06:25:00,74.67,74.708,74.66,74.666,443370000.0
2008-01-28 06:30:00,74.695,74.702,74.606,74.615,456600000.0
2008-01-28 06:35:00,74.596,74.675,74.573,74.619,401940000.0
2008-01-28 06:40:00,74.594,74.656,74.587,74.64,633950000.0
2008-01-28 06:45:00,74.65,74.664,74.607,74.648,474740000.0
2008-01-28 06:50:00,74.627,74.636,74.562,74.613,528410000.0
2008-01-28 06:55:00,74.608,74.618,74.572,74.59,532060000.0
2008-01-28 07:00:00,74.618,74.636,74.571,74.614,475370000.0
2008-01-28 07:05:00,74.583,74.608,74.568,74.597,407430000.0
2008-01-28 07:10:00,74.578,74.609,74.571,74.604,463210000.0
2008-01-28 07:15:00,74.62,74.632,74.578,74.597,365540000.0
2008-01-28 07:20:00,74.582,74.609,74.552,74.582,356580000.0
2008-01-28 07:25:00,74.553,74.569,74.486,74.507,480370000.0
2008-01-28 07:30:00,74.482,74.511,74.437,74.459,454570000.0
2008-01-28 07:35:00,74.481,74.485,74.414,74.442,505950000.0
2008-01-28 07:40:00,74.46,74.511,74.441,74.498,365230000.0
2008-01-28 07:45:00,74.518,74.567,74.493,74.54,553810000.0
2008-01-28 07:50:00,74.554,74.574,74.534,74.537,483680000.0
2008-01-28 07:55:00,74.551,74.582,74.531,74.551,514640000.0
2008-01-28 08:00:00,74.577,74.577,74.424,74.434,576110000.0
2008-01-28 08:05:00,74.418,74.48,74.399,74.453,501370000.0
2008-01-28 08:10:00,74.457,74.549,74.456,74.478,292260000.0
2008-01-28 08:15:00,74.491,74.512,74.459,74.489,340270000.0
2008-01-28 08:20:00,74.496,74.536,74.479,74.489,396360000.0
2008-01-28 08:25:00,74.489,74.511,74.438,74.453,396000000.0
2008-01-28 08:30:00,74.484,74.492,74.438,74.452,492330000.0
2008-01-28 08:35:00,74.433,74.464,74.422,74.459,527600000.0
2008-01-28 08:40:00,74.46,74.524,74.45,74.485,456750000.0
2008-01-28 08:45:00,74.508,74.569,74.487,74.546,271540000.0
2008-01-28 08:50:00,74.533,74.552,74.496,74.544,383490000.0
2008-01-28 08:55:00,74.534,74.611,74.52,74.591,357140000.0
2008-01-28 09:00:00,74.611,74.611,74.538,74.555,360590000.0
2008-01-28 09:05:00,74.569,74.58,74.523,74.578,397500000.0
2008-01-28 09:10:00,74.547,74.647,74.522,74.647,364930000.0
2008-01-28 09:15:00,74.656,74.66,74.598,74.624,379230000.0
2008-01-28 09:20:00,74.638,74.655,74.605,74.628,595470000.0
2008-01-28 09:25:00,74.625,74.751,74.625,74.739,369370000.0
2008-01-28 09:30:00,74.769,74.78,74.7,74.716,186830000.0
2008-01-28 09:35:00,74.702,74.743,74.693,74.718,430380000.0
2008-01-28 09:40:00,74.698,74.789,74.675,74.753,373780000.0
2008-01-28 09:45:00,74.787,74.861,74.746,74.861,327250000.0
2008-01-28 09:50:00,74.84,74.87,74.749,74.787,370280000.0
2008-01-28 09:55:00,74.781,74.835,74.745,74.773,341650000.0
2008-01-28 10:00:00,74.774,74.849,74.755,74.841,277670000.0
2008-01-28 10:05:00,74.831,74.853,74.819,74.841,340720000.0
2008-01-28 10:10:00,74.808,74.827,74.759,74.767,387360000.0
2008-01-28 10:15:00,74.794,74.818,74.762,74.781,348860000.0
2008-01-28 10:20:00,74.767,74.819,74.746,74.752,490130000.0
2008-01-28 10:25:00,74.76,74.806,74.757,74.77,393050000.0
2008-01-28 10:30:00,74.795,74.841,74.731,74.806,419110000.0
2008-01-28 10:35:00,74.808,74.835,74.772,74.794,482470000.0
2008-01-28 10:40:00,74.803,74.826,74.781,74.793,392060000.0
2008-01-28 10:45:00,74.82,74.865,74.8,74.836,352140000.0
2008-01-28 10:50:00,74.8,74.878,74.797,74.862,300760000.0
2008-01-28 10:55:00,74.856,74.881,74.837,74.844,246080000.0
2008-01-28 11:00:00,74.864,74.985,74.827,74.932,310390000.0
2008-01-28 11:05:00,74.926,74.965,74.885,74.95,222990000.0
2008-01-28 11:10:00,74.921,74.952,74.9,74.9,189550000.0
2008-01-28 11:15:00,74.914,74.92,74.885,74.909,464000000.0
2008-01-28 11:20:00,74.929,74.931,74.888,74.914,385030000.0
2008-01-28 11:25:00,74.9,74.929,74.867,74.867,498650000.0
2008-01-28 11:30:00,74.884,74.952,74.872,74.948,540840000.0
2008-01-28 11:35:00,74.933,74.933,74.844,74.853,473530000.0
2008-01-28 11:40:00,74.843,74.88,74.834,74.861,281140000.0
2008-01-28 11:45:00,74.858,74.874,74.806,74.824,375700000.0
2008-01-28 11:50:00,74.809,74.888,74.802,74.859,364240000.0
2008-01-28 11:55:00,74.865,74.889,74.827,74.883,355530000.0
2008-01-28 12:00:00,74.89,74.89,74.815,74.859,389410000.0
2008-01-28 12:05:00,74.865,74.892,74.828,74.858,390800000.0
2008-01-28 12:10:00,74.846,74.867,74.814,74.84,377740000.0
2008-01-28 12:15:00,74.853,74.86,74.814,74.817,577750000.0
2008-01-28 12:20:00,74.794,74.799,74.742,74.759,367330000.0
2008-01-28 12:25:00,74.773,74.822,74.754,74.756,174790000.0
2008-01-28 12:30:00,74.794,74.802,74.765,74.777,386100000.0
2008-01-28 12:35:00,74.785,74.803,74.755,74.803,532120000.0
2008-01-28 12:40:00,74.776,74.885,74.77,74.857,479710000.0
2008-01-28 12:45:00,74.848,74.881,74.818,74.84,493130000.0
2008-01-28 12:50:00,74.859,74.89,74.84,74.855,449860000.0
2008-01-28 12:55:00,74.843,74.846,74.811,74.813,242880000.0
2008-01-28 13:00:00,74.819,74.841,74.795,74.828,404560000.0
2008-01-28 13:05:00,74.815,74.842,74.791,74.8,335270000.0
2008-01-28 13:10:00,74.803,74.821,74.764,74.773,334870000.0
2008-01-28 13:15:00,74.786,74.85,74.775,74.828,416160000.0
2008-01-28 13:20:00,74.839,74.862,74.836,74.859,367310000.0
2008-01-28 13:25:00,74.83,74.851,74.794,74.83,414990000.0
2008-01-28 13:30:00,74.841,74.841,74.769,74.794,568530000.0
2008-01-28 13:35:00,74.792,74.809,74.763,74.779,394720000.0
2008-01-28 13:40:00,74.768,74.79,74.743,74.756,472220000.0
2008-01-28 13:45:00,74.771,74.803,74.732,74.771,631680000.0
2008-01-28 13:50:00,74.79,74.8,74.762,74.786,466370000.0
2008-01-28 13:55:00,74.778,74.813,74.769,74.812,462050000.0
2008-01-28 14:00:00,74.819,74.832,74.795,74.796,561150000.0
2008-01-28 14:05:00,74.797,74.849,74.795,74.84,450700000.0
2008-01-28 14:10:00,74.823,74.878,74.818,74.854,426330000.0
2008-01-28 14:15:00,74.873,74.884,74.85,74.871,508800000.0
2008-01-28 14:20:00,74.885,74.885,74.826,74.836,555160000.0
2008-01-28 14:25:00,74.81,74.908,74.793,74.892,488000000.0
2008-01-28 14:30:00,74.906,74.94,74.876,74.929,288550000.0
2008-01-28 14:35:00,74.924,74.945,74.907,74.927,388680000.0
2008-01-28 14:40:00,74.904,74.949,74.904,74.949,403440000.0
2008-01-28 14:45:00,74.945,74.95,74.902,74.913,523450000.0
2008-01-28 14:50:00,74.887,74.919,74.879,74.916,554770000.0
2008-01-28 14:55:00,74.908,74.951,74.906,74.951,495690000.0
2008-01-28 15:00:00,74.953,75.183,74.931,75.155,292630000.0
2008-01-28 15:05:00,75.134,75.136,75.044,75.069,345060000.0
2008-01-28 15:10:00,75.084,75.195,75.073,75.15,382560000.0
2008-01-28 15:15:00,75.13,75.134,75.043,75.128,394650000.0
2008-01-28 15:20:00,75.096,75.199,75.088,75.157,341390000.0
2008-01-28 15:25:00,75.164,75.174,75.148,75.169,436060000.0
2008-01-28 15:30:00,75.173,75.193,75.139,75.151,380780000.0
2008-01-28 15:35:00,75.147,75.169,75.093,75.093,567930000.0
2008-01-28 15:40:00,75.074,75.105,75.057,75.098,409460000.0
2008-01-28 15:45:00,75.115,75.148,75.104,75.135,185020000.0
2008-01-28 15:50:00,75.106,75.175,75.092,75.131,427330000.0
2008-01-28 15:55:00,75.127,75.202,75.119,75.189,421330000.0
2008-01-28 16:00:00,75.185,75.198,75.124,75.16,316510000.0
2008-01-28 16:05:00,75.171,75.199,75.149,75.192,257250000.0
2008-01-28 16:10:00,75.183,75.213,75.154,75.173,422290000.0
2008-01-28 16:15:00,75.199,75.28,75.184,75.255,305770000.0
2008-01-28 16:20:00,75.272,75.272,75.2,75.217,331650000.0
2008-01-28 16:25:00,75.203,75.239,75.162,75.232,394850000.0
2008-01-28 16:30:00,75.25,75.262,75.147,75.152,315280000.0
2008-01-28 16:35:00,75.132,75.139,75.029,75.05,492150000.0
2008-01-28 16:40:00,75.05,75.082,74.998,75.067,403160000.0
2008-01-28 16:45:00,75.085,75.171,75.058,75.125,407530000.0
2008-01-28 16:50:00,75.099,75.153,75.087,75.097,448230000.0
2008-01-28 16:55:00,75.089,75.108,75.035,75.074,473380000.0
2008-01-28 17:00:00,75.058,75.058,74.944,74.972,388550000.0
2008-01-28 17:05:00,74.963,74.991,74.856,74.87,317810000.0
2008-01-28 17:10:00,74.871,74.926,74.864,74.911,236910000.0
2008-01-28 17:15:00,74.932,74.972,74.905,74.918,285610000.0
2008-01-28 17:20:00,74.944,75.051,74.922,75.005,276170000.0
2008-01-28 17:25:00,74.964,75.077,74.961,75.07,163240000.0
2008-01-28 17:30:00,75.087,75.126,75.012,75.033,432520000.0
2008-01-28 17:35:00,75.051,75.082,74.997,75.024,294780000.0
2008-01-28 17:40:00,75.017,75.066,74.983,74.995,266760000.0
2008-01-28 17:45:00,75.028,75.072,74.99,75.07,292720000.0
2008-01-28 17:50:00,75.069,75.163,75.049,75.117,472270000.0
2008-01-28 17:55:00,75.096,75.152,75.076,75.126,305090000.0
2008-01-28 18:00:00,75.082,75.107,75.033,75.09,386610000.0
2008-01-28 18:05:00,75.11,75.124,75.055,75.084,390740000.0
2008-01-28 18:10:00,75.07,75.108,75.055,75.061,350540000.0
2008-01-28 18:15:00,75.068,75.085,74.984,75.007,508970000.0
2008-01-28 18:20:00,74.999,75.066,74.97,75.026,406310000.0
2008-01-28 18:25:00,75.044,75.09,75.015,75.072,382360000.0
2008-01-28 18:30:00,75.09,75.127,75.038,75.122,441310000.0
2008-01-28 18:35:00,75.111,75.143,75.079,75.115,416180000.0
2008-01-28 18:40:00,75.133,75.142,75.066,75.095,459380000.0
2008-01-28 18:45:00,75.114,75.114,75.026,75.063,557950000.0
2008-01-28 18:50:00,75.075,75.077,75.007,75.022,434730000.0
2008-01-28 18:55:00,75.014,75.07,74.985,75.009,443130000.0
2008-01-28 19:00:00,75.023,75.029,74.967,75.022,364880000.0
2008-01-28 19:05:00,74.992,75.012,74.934,74.942,453020000.0
2008-01-28 19:10:00,74.924,74.976,74.924,74.949,448460000.0
2008-01-28 19:15:00,74.961,74.961,74.918,74.95,418300000.0
2008-01-28 19:20:00,74.964,75.007,74.932,75.007,514140000.0
2008-01-28 19:25:00,74.991,75.017,74.952,74.981,539690000.0
2008-01-28 19:30:00,74.987,75.017,74.953,74.995,566080000.0
2008-01-28 19:35:00,74.972,75.056,74.961,75.035,507950000.0
2008-01-28 19:40:00,75.029,75.107,75.01,75.075,511850000.0
2008-01-28 19:45:00,75.085,75.118,75.053,75.066,332750000.0
2008-01-28 19:50:00,75.058,75.084,75.02,75.045,532830000.0
2008-01-28 19:55:00,75.02,75.086,75.007,75.081,323330000.0
2008-01-28 20:00:00,75.091,75.169,75.075,75.155,378450000.0
2008-01-28 20:05:00,75.179,75.215,75.122,75.142,410180000.0
2008-01-28 20:10:00,75.131,75.171,75.122,75.134,466880000.0
2008-01-28 20:15:00,75.151,75.17,75.122,75.139,466390000.0
2008-01-28 20:20:00,75.132,75.221,75.132,75.207,492770000.0
2008-01-28 20:25:00,75.18,75.214,75.139,75.171,347460000.0
2008-01-28 20:30:00,75.179,75.198,75.135,75.149,418680000.0
2008-01-28 20:35:00,75.144,75.18,75.144,75.166,77130000.0
2008-01-28 20:40:00,75.141,75.206,75.126,75.183,50430000.0
2008-01-28 20:45:00,75.205,75.214,75.147,75.162,70000000.0
2008-01-28 20:50:00,75.177,75.203,75.151,75.203,398730000.0
2008-01-28 20:55:00,75.2,75.22,75.169,75.175,491970000.0
2008-01-28 21:00:00,75.205,75.229,75.173,75.217,538480000.0
2008-01-28 21:05:00,75.213,75.232,75.186,75.227,471040000.0
2008-01-28 21:10:00,75.226,75.254,75.185,75.208,264490000.0
2008-01-28 21:15:00,75.206,75.223,75.169,75.195,381960000.0
2008-01-28 21:20:00,75.185,75.238,75.181,75.184,352490000.0
2008-01-28 21:25:00,75.186,75.239,75.186,75.202,360200000.0
2008-01-28 21:30:00,75.197,75.243,75.193,75.213,345410000.0
2008-01-28 21:35:00,75.199,75.233,75.185,75.217,542890000.0
2008-01-28 21:40:00,75.19,75.23,75.186,75.206,501740000.0
2008-01-28 21:45:00,75.215,75.221,75.116,75.142,525530000.0
2008-01-28 21:50:00,75.105,75.149,75.072,75.149,380480000.0
2008-01-28 21:55:00,75.121,75.153,75.111,75.128,305120000.0
2008-01-28 22:00:00,75.128,75.172,75.111,75.161,401350000.0
2008-01-28 22:05:00,75.164,75.19,75.134,75.173,548580000.0
2008-01-28 22:10:00,75.159,75.179,75.084,75.084,503080000.0
2008-01-28 22:15:00,75.085,75.151,75.069,75.125,541300000.0
2008-01-28 22:20:00,75.133,75.153,75.106,75.126,381000000.0
2008-01-28 22:25:00,75.11,75.141,75.105,75.13,234330000.0
2008-01-28 22:30:00,75.152,75.163,75.103,75.111,538640000.0
2008-01-28 22:35:00,75.117,75.165,75.106,75.153,497650000.0
2008-01-28 22:40:00,75.154,75.192,75.143,75.185,512170000.0
2008-01-28 22:45:00,75.231,75.243,75.164,75.166,447990000.0
2008-01-28 22:50:00,75.172,75.201,75.144,75.171,247970000.0
2008-01-28 22:55:00,75.151,75.184,75.15,75.155,404180000.0
2008-01-28 23:00:00,75.18,75.181,75.135,75.138,332910000.0
2008-01-28 23:05:00,75.136,75.167,75.131,75.16,350730000.0
2008-01-28 23:10:00,75.181,75.23,75.171,75.178,329660000.0
2008-01-28 23:15:00,75.182,75.182,75.137,75.168,449310000.0
2008-01-28 23:20:00,75.157,75.21,75.157,75.209,607570000.0
2008-01-28 23:25:00,75.167,75.189,75.157,75.181,444630000.0
2008-01-28 23:30:00,75.202,75.208,75.169,75.176,530470000.0
2008-01-28 23:35:00,75.168,75.194,75.162,75.163,476520000.0
2008-01-28 23:40:00,75.167,75.19,75.148,75.154,450120000.0
2008-01-28 23:45:00,75.184,75.204,75.165,75.194,661330000.0
2008-01-28 23:50:00,75.191,75.23,75.185,75.218,356680000.0
2008-01-28 23:55:00,75.178,75.193,75.173,75.186,380800000.0
2008-01-29 00:00:00,75.211,75.217,75.174,75.176,326480000.0
2008-01-29 00:05:00,75.188,75.274,75.188,75.254,575680000.0
2008-01-29 00:10:00,75.262,75.278,75.249,75.273,511000000.0
2008-01-29 00:15:00,75.292,75.301,75.261,75.297,544950000.0
2008-01-29 00:20:00,75.286,75.319,75.275,75.317,393830000.0
2008-01-29 00:25:00,75.279,75.311,75.277,75.308,429800000.0
2008-01-29 00:30:00,75.329,75.341,75.3,75.315,540630000.0
2008-01-29 00:35:00,75.307,75.374,75.293,75.347,582720000.0
2008-01-29 00:40:00,75.324,75.343,75.306,75.307,410390000.0
2008-01-29 00:45:00,75.337,75.337,75.282,75.282,602730000.0
2008-01-29 00:50:00,75.267,75.313,75.254,75.293,581410000.0
2008-01-29 00:55:00,75.322,75.329,75.278,75.298,326060000.0
2008-01-29 01:00:00,75.327,75.327,75.258,75.258,517570000.0
2008-01-29 01:05:00,75.246,75.273,75.245,75.25,596710000.0
2008-01-29 01:10:00,75.229,75.244,75.222,75.223,316200000.0
2008-01-29 01:15:00,75.246,75.247,75.164,75.168,600340000.0
2008-01-29 01:20:00,75.173,75.174,75.063,75.12,442840000.0
2008-01-29 01:25:00,75.134,75.181,75.121,75.147,549430000.0
2008-01-29 01:30:00,75.18,75.182,75.13,75.155,405720000.0
2008-01-29 01:35:00,75.147,75.21,75.147,75.186,271340000.0
2008-01-29 01:40:00,75.191,75.216,75.172,75.196,413340000.0
2008-01-29 01:45:00,75.222,75.227,75.177,75.212,355360000.0
2008-01-29 01:50:00,75.228,75.286,75.226,75.266,567840000.0
2008-01-29 01:55:00,75.277,75.29,75.232,75.235,447610000.0
2008-01-29 02:00:00,75.271,75.29,75.232,75.254,285180000.0
2008-01-29 02:05:00,75.256,75.332,75.248,75.313,612330000.0
2008-01-29 02:10:00,75.298,75.305,75.261,75.275,455190000.0
2008-01-29 02:15:00,75.283,75.283,75.211,75.223,358020000.0
2008-01-29 02:20:00,75.231,75.281,75.226,75.253,376430000.0
2008-01-29 02:25:00,75.253,75.258,75.21,75.215,346920000.0
2008-01-29 02:30:00,75.249,75.249,75.184,75.207,187100000.0
2008-01-29 02:35:00,75.191,75.245,75.187,75.217,296270000.0
2008-01-29 02:40:00,75.215,75.242,75.207,75.209,295620000.0
2008-01-29 02:45:00,75.239,75.239,75.162,75.204,176630000.0
2008-01-29 02:50:00,75.194,75.203,75.13,75.13,457350000.0
2008-01-29 02:55:00,75.105,75.164,75.105,75.161,488280000.0
2008-01-29 03:00:00,75.186,75.199,75.135,75.182,281320000.0
2008-01-29 03:05:00,75.173,75.193,75.163,75.19,374710000.0
2008-01-29 03:10:00,75.186,75.213,75.164,75.184,432120000.0
2008-01-29 03:15:00,75.21,75.21,75.138,75.161,576600000.0
2008-01-29 03:20:00,75.166,75.17,75.091,75.125,475370000.0
2008-01-29 03:25:00,75.107,75.134,75.082,75.119,620380000.0
2008-01-29 03:30:00,75.121,75.164,75.121,75.152,360040000.0
2008-01-29 03:35:00,75.162,75.181,75.127,75.14,479050000.0
2008-01-29 03:40:00,75.161,75.191,75.142,75.169,486410000.0
2008-01-29 03:45:00,75.199,75.214,75.164,75.198,267040000.0
2008-01-29 03:50:00,75.209,75.209,75.128,75.128,384030000.0
2008-01-29 03:55:00,75.104,75.141,75.097,75.109,472270000.0
2008-01-29 04:00:00,75.137,75.169,75.114,75.144,282700000.0
2008-01-29 04:05:00,75.152,75.181,75.102,75.127,382300000.0
2008-01-29 04:10:00,75.12,75.163,75.12,75.123,411020000.0
2008-01-29 04:15:00,75.144,75.144,75.005,75.075,615190000.0
2008-01-29 04:20:00,75.041,75.073,75.02,75.05,473690000.0
2008-01-29 04:25:00,75.019,75.04,74.968,74.987,607840000.0
2008-01-29 04:30:00,75.004,75.018,74.935,74.994,487070000.0
2008-01-29 04:35:00,74.984,75.02,74.955,74.96,567910000.0
2008-01-29 04:40:00,74.972,74.978,74.911,74.943,479800000.0
2008-01-29 04:45:00,74.96,74.977,74.927,74.968,269710000.0
2008-01-29 04:50:00,74.94,74.991,74.938,74.991,461340000.0
2008-01-29 04:55:00,74.975,75.019,74.96,74.984,406420000.0
2008-01-29 05:00:00,75.013,75.02,74.974,74.997,494990000.0
2008-01-29 05:05:00,74.992,75.051,74.992,75.02,466450000.0
2008-01-29 05:10:00,75.01,75.045,75.008,75.013,586890000.0
2008-01-29 05:15:00,75.046,75.052,75.015,75.048,341440000.0
2008-01-29 05:20:00,75.017,75.058,75.011,75.034,400290000.0
2008-01-29 05:25:00,75.039,75.039,74.962,74.984,228580000.0
2008-01-29 05:30:00,74.999,74.999,74.934,74.941,214640000.0
2008-01-29 05:35:00,74.966,75.01,74.953,75.008,355490000.0
2008-01-29 05:40:00,74.982,75.051,74.982,75.022,392300000.0
2008-01-29 05:45:00,75.042,75.073,75.008,75.044,262680000.0
2008-01-29 05:50:00,75.053,75.094,75.047,75.086,453450000.0
2008-01-29 05:55:00,75.073,75.092,75.043,75.063,528660000.0
2008-01-29 06:00:00,75.077,75.099,75.054,75.074,529370000.0
2008-01-29 06:05:00,75.089,75.098,75.051,75.059,436050000.0
2008-01-29 06:10:00,75.059,75.143,75.052,75.143,264890000.0
2008-01-29 06:15:00,75.152,75.152,75.084,75.113,471810000.0
2008-01-29 06:20:00,75.08,75.102,75.034,75.046,511220000.0
2008-01-29 06:25:00,75.058,75.113,75.043,75.086,541110000.0
2008-01-29 06:30:00,75.113,75.113,75.037,75.083,442210000.0
2008-01-29 06:35:00,75.054,75.075,75.012,75.042,559090000.0
2008-01-29 06:40:00,75.038,75.038,74.973,74.973,264990000.0
2008-01-29 06:45:00,74.998,75.024,74.967,74.984,477980000.0
2008-01-29 06:50:00,74.992,75.01,74.952,74.978,592520000.0
2008-01-29 06:55:00,74.977,74.995,74.943,74.993,409760000.0
2008-01-29 07:00:00,75.001,75.042,74.984,75.042,544910000.0
2008-01-29 07:05:00,75.009,75.042,74.985,75.001,532710000.0
2008-01-29 07:10:00,75.016,75.07,75.001,75.046,594660000.0
2008-01-29 07:15:00,75.08,75.08,75.016,75.054,380370000.0
2008-01-29 07:20:00,75.048,75.09,75.025,75.053,615760000.0
2008-01-29 07:25:00,75.019,75.073,75.019,75.072,290220000.0
2008-01-29 07:30:00,75.072,75.085,75.022,75.067,592950000.0
2008-01-29 07:35:00,75.057,75.088,75.05,75.087,433580000.0
2008-01-29 07:40:00,75.048,75.084,75.027,75.084,548360000.0
2008-01-29 07:45:00,75.083,75.083,75.027,75.072,516290000.0
2008-01-29 07:50:00,75.058,75.083,75.039,75.078,575190000.0
2008-01-29 07:55:00,75.047,75.074,75.03,75.068,325660000.0
2008-01-29 08:00:00,75.134,75.134,75.06,75.07,261220000.0
2008-01-29 08:05:00,75.078,75.131,75.07,75.071,465270000.0
2008-01-29 08:10:00,75.063,75.126,75.063,75.098,331870000.0
2008-01-29 08:15:00,75.128,75.203,75.097,75.156,320540000.0
2008-01-29 08:20:00,75.143,75.173,75.124,75.137,424120000.0
2008-01-29 08:25:00,75.121,75.199,75.12,75.169,253670000.0
2008-01-29 08:30:00,75.173,75.268,75.15,75.23,427010000.0
2008-01-29 08:35:00,75.218,75.231,75.191,75.205,510090000.0
2008-01-29 08:40:00,75.208,75.214,75.163,75.186,474190000.0
2008-01-29 08:45:00,75.2,75.204,75.154,75.198,531070000.0
2008-01-29 08:50:00,75.191,75.241,75.182,75.22,302730000.0
2008-01-29 08:55:00,75.213,75.268,75.195,75.268,461760000.0
2008-01-29 09:00:00,75.278,75.278,75.137,75.151,520010000.0
2008-01-29 09:05:00,75.135,75.214,75.132,75.179,513470000.0
2008-01-29 09:10:00,75.173,75.254,75.173,75.244,370010000.0
2008-01-29 09:15:00,75.247,75.255,75.205,75.217,297340000.0
2008-01-29 09:20:00,75.224,75.236,75.135,75.163,208540000.0
2008-01-29 09:25:00,75.182,75.2,75.136,75.191,341310000.0
2008-01-29 09:30:00,75.196,75.258,75.166,75.211,310700000.0
2008-01-29 09:35:00,75.223,75.263,75.187,75.187,377940000.0
2008-01-29 09:40:00,75.204,75.204,75.157,75.175,490910000.0
2008-01-29 09:45:00,75.181,75.2,75.139,75.179,400780000.0
2008-01-29 09:50:00,75.202,75.203,75.156,75.179,391530000.0
2008-01-29 09:55:00,75.206,75.238,75.168,75.193,464940000.0
2008-01-29 10:00:00,75.185,75.203,75.135,75.135,385020000.0
2008-01-29 10:05:00,75.155,75.158,75.04,75.072,385430000.0
2008-01-29 10:10:00,75.082,75.082,74.985,75.024,327090000.0
2008-01-29 10:15:00,75.04,75.087,74.998,75.066,298430000.0
2008-01-29 10:20:00,75.064,75.107,75.02,75.08,254000000.0
2008-01-29 10:25:00,75.051,75.091,75.039,75.078,482790000.0
2008-01-29 10:30:00,75.076,75.084,75.054,75.06,319650000.0
2008-01-29 10:35:00,75.052,75.099,75.025,75.073,239020000.0
2008-01-29 10:40:00,75.062,75.09,75.056,75.086,532080000.0
2008-01-29 10:45:00,75.075,75.126,75.056,75.106,245390000.0
2008-01-29 10:50:00,75.104,75.143,75.082,75.112,285230000.0
2008-01-29 10:55:00,75.12,75.141,75.102,75.119,561560000.0
2008-01-29 11:00:00,75.135,75.139,75.1,75.112,445520000.0
2008-01-29 11:05:00,75.106,75.142,75.106,75.121,309110000.0
2008-01-29 11:10:00,75.134,75.228,75.134,75.16,470460000.0
2008-01-29 11:15:00,75.183,75.202,75.15,75.181,333020000.0
2008-01-29 11:20:00,75.17,75.207,75.158,75.202,330580000.0
2008-01-29 11:25:00,75.197,75.203,75.142,75.157,419160000.0
2008-01-29 11:30:00,75.183,75.183,75.124,75.164,271330000.0
2008-01-29 11:35:00,75.173,75.174,75.132,75.141,432450000.0
2008-01-29 11:40:00,75.132,75.164,75.087,75.098,524040000.0
2008-01-29 11:45:00,75.126,75.178,75.103,75.174,487460000.0
2008-01-29 11:50:00,75.206,75.223,75.123,75.15,544460000.0
2008-01-29 11:55:00,75.135,75.17,75.115,75.167,346070000.0
2008-01-29 12:00:00,75.155,75.158,75.106,75.118,575580000.0
2008-01-29 12:05:00,75.111,75.145,75.087,75.119,440580000.0
2008-01-29 12:10:00,75.131,75.135,75.091,75.102,555590000.0
2008-01-29 12:15:00,75.129,75.157,75.107,75.132,306600000.0
2008-01-29 12:20:00,75.141,75.169,75.108,75.139,451330000.0
2008-01-29 12:25:00,75.11,75.13,75.07,75.073,256050000.0
2008-01-29 12:30:00,75.094,75.114,75.059,75.091,365350000.0
2008-01-29 12:35:00,75.082,75.117,75.082,75.091,410280000.0
2008-01-29 12:40:00,75.114,75.115,75.077,75.101,280330000.0
2008-01-29 12:45:00,75.126,75.126,75.077,75.101,357030000.0
2008-01-29 12:50:00,75.108,75.158,75.094,75.14,552620000.0
2008-01-29 12:55:00,75.132,75.202,75.132,75.154,457910000.0
2008-01-29 13:00:00,75.16,75.183,75.09,75.095,547410000.0
2008-01-29 13:05:00,75.123,75.166,75.107,75.124,317810000.0
2008-01-29 13:10:00,75.147,75.164,75.116,75.146,429150000.0
2008-01-29 13:15:00,75.165,75.245,75.131,75.207,279240000.0
2008-01-29 13:20:00,75.193,75.229,75.164,75.191,443890000.0
2008-01-29 13:25:00,75.195,75.221,75.173,75.199,530370000.0
2008-01-29 13:30:00,75.165,75.222,75.146,75.202,487710000.0
2008-01-29 13:35:00,75.173,75.2,75.133,75.166,544470000.0
2008-01-29 13:40:00,75.154,75.164,75.089,75.102,399610000.0
2008-01-29 13:45:00,75.123,75.13,75.077,75.106,435820000.0
2008-01-29 13:50:00,75.126,75.144,75.092,75.11,302760000.0
2008-01-29 13:55:00,75.092,75.15,75.092,75.098,264320000.0
2008-01-29 14:00:00,75.132,75.132,75.076,75.076,461260000.0
2008-01-29 14:05:00,75.103,75.154,75.068,75.154,530430000.0
2008-01-29 14:10:00,75.145,75.169,75.116,75.131,334940000.0
2008-01-29 14:15:00,75.16,75.16,75.106,75.117,468980000.0
2008-01-29 14:20:00,75.112,75.157,75.104,75.123,264200000.0
2008-01-29 14:25:00,75.114,75.222,75.114,75.216,253980000.0
2008-01-29 14:30:00,75.213,75.234,75.176,75.213,402610000.0
2008-01-29 14:35:00,75.238,75.326,75.238,75.263,289990000.0
2008-01-29 14:40:00,75.278,75.318,75.254,75.306,348050000.0
2008-01-29 14:45:00,75.305,75.429,75.284,75.343,544900000.0
2008-01-29 14:50:00,75.33,75.357,75.242,75.259,438660000.0
2008-01-29 14:55:00,75.241,75.289,75.217,75.25,552550000.0
2008-01-29 15:00:00,75.274,75.298,75.239,75.258,334990000.0
2008-01-29 15:05:00,75.25,75.265,75.209,75.251,462570000.0
2008-01-29 15:10:00,75.223,75.3,75.223,75.286,512360000.0
2008-01-29 15:15:00,75.311,75.311,75.233,75.272,318290000.0
2008-01-29 15:20:00,75.256,75.291,75.247,75.267,460030000.0
2008-01-29 15:25:00,75.265,75.332,75.247,75.303,331790000.0
2008-01-29 15:30:00,75.343,75.476,75.317,75.342,356030000.0
2008-01-29 15:35:00,75.354,75.45,75.345,75.421,409860000.0
2008-01-29 15:40:00,75.433,75.449,75.392,75.4,280740000.0
2008-01-29 15:45:00,75.43,75.462,75.379,75.417,366170000.0
2008-01-29 15:50:00,75.403,75.436,75.363,75.363,540420000.0
2008-01-29 15:55:00,75.373,75.373,75.256,75.295,438410000.0
2008-01-29 16:00:00,75.287,75.296,75.207,75.276,546750000.0
2008-01-29 16:05:00,75.306,75.358,75.298,75.316,425130000.0
2008-01-29 16:10:00,75.343,75.359,75.283,75.283,329240000.0
2008-01-29 16:15:00,75.299,75.329,75.265,75.265,302710000.0
2008-01-29 16:20:00,75.288,75.29,75.208,75.226,217770000.0
2008-01-29 16:25:00,75.21,75.26,75.203,75.26,490600000.0
2008-01-29 16:30:00,75.256,75.286,75.18,75.283,313440000.0
2008-01-29 16:35:00,75.247,75.282,75.204,75.226,241770000.0
2008-01-29 16:40:00,75.209,75.22,75.097,75.1,518500000.0
2008-01-29 16:45:00,75.127,75.161,75.105,75.113,240290000.0
2008-01-29 16:50:00,75.132,75.145,75.026,75.042,273960000.0
2008-01-29 16:55:00,75.067,75.087,74.939,74.94,555260000.0
2008-01-29 17:00:00,74.959,75.008,74.906,74.954,444010000.0
2008-01-29 17:05:00,74.967,75.064,74.967,75.027,319450000.0
2008-01-29 17:10:00,75.035,75.116,74.989,75.092,485220000.0
2008-01-29 17:15:00,75.083,75.14,75.064,75.085,341810000.0
2008-01-29 17:20:00,75.071,75.146,75.068,75.126,328970000.0
2008-01-29 17:25:00,75.112,75.199,75.108,75.199,413760000.0
2008-01-29 17:30:00,75.213,75.213,75.128,75.164,252920000.0
2008-01-29 17:35:00,75.151,75.165,75.097,75.146,419640000.0
2008-01-29 17:40:00,75.133,75.157,75.068,75.145,513350000.0
2008-01-29 17:45:00,75.141,75.146,75.088,75.116,495060000.0
2008-01-29 17:50:00,75.14,75.14,75.071,75.071,553020000.0
2008-01-29 17:55:00,75.086,75.14,75.076,75.091,218500000.0
2008-01-29 18:00:00,75.132,75.151,75.089,75.137,472380000.0
2008-01-29 18:05:00,75.125,75.272,75.125,75.241,323490000.0
2008-01-29 18:10:00,75.232,75.26,75.218,75.239,239830000.0
2008-01-29 18:15:00,75.254,75.296,75.223,75.282,532630000.0
2008-01-29 18:20:00,75.275,75.281,75.234,75.248,242260000.0
2008-01-29 18:25:00,75.28,75.292,75.233,75.233,286180000.0
2008-01-29 18:30:00,75.252,75.302,75.233,75.286,542170000.0
2008-01-29 18:35:00,75.294,75.339,75.259,75.319,440680000.0
2008-01-29 18:40:00,75.31,75.331,75.253,75.273,331660000.0
2008-01-29 18:45:00,75.295,75.295,75.22,75.238,472050000.0
2008-01-29 18:50:00,75.245,75.267,75.223,75.259,326840000.0
2008-01-29 18:55:00,75.228,75.254,75.208,75.214,320170000.0
2008-01-29 19:00:00,75.226,75.278,75.218,75.262,439210000.0
2008-01-29 19:05:00,75.265,75.273,75.218,75.248,235650000.0
2008-01-29 19:10:00,75.23,75.253,75.213,75.244,445140000.0
2008-01-29 19:15:00,75.231,75.231,75.126,75.161,509850000.0
2008-01-29 19:20:00,75.149,75.213,75.149,75.188,497680000.0
2008-01-29 19:25:00,75.213,75.213,75.15,75.164,566270000.0
2008-01-29 19:30:00,75.195,75.211,75.136,75.143,399320000.0
2008-01-29 19:35:00,75.166,75.175,75.134,75.151,464620000.0
2008-01-29 19:40:00,75.142,75.172,75.132,75.142,509720000.0
2008-01-29 19:45:00,75.163,75.196,75.133,75.196,440420000.0
2008-01-29 19:50:00,75.178,75.23,75.172,75.198,473550000.0
2008-01-29 19:55:00,75.188,75.211,75.134,75.158,545560000.0
2008-01-29 20:00:00,75.152,75.2,75.117,75.159,496610000.0
2008-01-29 20:05:00,75.183,75.197,75.145,75.174,460060000.0
2008-01-29 20:10:00,75.16,75.189,75.126,75.128,416280000.0
2008-01-29 20:15:00,75.135,75.148,75.102,75.135,331660000.0
2008-01-29 20:20:00,75.165,75.18,75.137,75.152,434270000.0
2008-01-29 20:25:00,75.16,75.175,75.105,75.152,448560000.0
2008-01-29 20:30:00,75.156,75.172,75.133,75.146,275090000.0
2008-01-29 20:35:00,75.169,75.202,75.152,75.169,323230000.0
2008-01-29 20:40:00,75.168,75.196,75.161,75.161,380930000.0
2008-01-29 20:45:00,75.172,75.183,75.132,75.132,442550000.0
2008-01-29 20:50:00,75.153,75.172,75.109,75.134,463730000.0
2008-01-29 20:55:00,75.123,75.142,75.078,75.112,472130000.0
2008-01-29 21:00:00,75.126,75.134,75.085,75.112,335200000.0
2008-01-29 21:05:00,75.082,75.107,75.052,75.084,508610000.0
2008-01-29 21:10:00,75.108,75.129,75.079,75.125,341230000.0
2008-01-29 21:15:00,75.149,75.149,75.089,75.121,631950000.0
2008-01-29 21:20:00,75.126,75.148,75.093,75.111,316600000.0
2008-01-29 21:25:00,75.116,75.164,75.113,75.153,482280000.0
2008-01-29 21:30:00,75.143,75.167,75.126,75.132,293180000.0
2008-01-29 21:35:00,75.124,75.164,75.124,75.148,373170000.0
2008-01-29 21:40:00,75.13,75.161,75.096,75.105,420190000.0
2008-01-29 21:45:00,75.146,75.15,75.113,75.138,435330000.0
2008-01-29 21:50:00,75.107,75.151,75.107,75.139,482130000.0
2008-01-29 21:55:00,75.119,75.146,75.11,75.118,531020000.0
2008-01-29 22:00:00,75.132,75.138,75.108,75.137,419680000.0
2008-01-29 22:05:00,75.131,75.164,75.129,75.151,428400000.0
2008-01-29 22:10:00,75.156,75.163,75.139,75.14,332970000.0
2008-01-29 22:15:00,75.155,75.194,75.141,75.17,456990000.0
2008-01-29 22:20:00,75.175,75.235,75.169,75.219,471870000.0
2008-01-29 22:25:00,75.207,75.224,75.184,75.197,452290000.0
2008-01-29 22:30:00,75.229,75.258,75.189,75.229,245800000.0
2008-01-29 22:35:00,75.238,75.275,75.237,75.243,310140000.0
2008-01-29 22:40:00,75.239,75.281,75.199,75.2,284150000.0
2008-01-29 22:45:00,75.236,75.254,75.187,75.192,447130000.0
2008-01-29 22:50:00,75.18,75.239,75.18,75.217,276950000.0
2008-01-29 22:55:00,75.208,75.227,75.202,75.211,203310000.0
2008-01-29 23:00:00,75.255,75.255,75.199,75.228,150840000.0
2008-01-29 23:05:00,75.238,75.239,75.199,75.218,299930000.0
2008-01-29 23:10:00,75.205,75.225,75.198,75.224,128320000.0
2008-01-29 23:15:00,75.248,75.262,75.22,75.229,167580000.0
2008-01-29 23:20:00,75.242,75.284,75.241,75.266,291990000.0
2008-01-29 23:25:00,75.287,75.287,75.26,75.266,128050000.0
2008-01-29 23:30:00,75.296,75.297,75.269,75.279,298700000.0
2008-01-29 23:35:00,75.271,75.3,75.259,75.3,317770000.0
2008-01-29 23:40:00,75.247,75.283,75.247,75.258,250110000.0
2008-01-29 23:45:00,75.28,75.291,75.25,75.289,284380000.0
2008-01-29 23:50:00,75.247,75.286,75.245,75.261,430420000.0
2008-01-29 23:55:00,75.265,75.279,75.251,75.278,233630000.0
2008-01-30 00:00:00,75.287,75.293,75.266,75.268,354560000.0
2008-01-30 00:05:00,75.263,75.303,75.263,75.282,370040000.0
2008-01-30 00:10:00,75.286,75.311,75.281,75.306,243000000.0
2008-01-30 00:15:00,75.322,75.322,75.285,75.298,269870000.0
2008-01-30 00:20:00,75.286,75.318,75.273,75.298,250920000.0
2008-01-30 00:25:00,75.288,75.304,75.278,75.295,151730000.0
2008-01-30 00:30:00,75.314,75.314,75.271,75.274,402130000.0
2008-01-30 00:35:00,75.254,75.261,75.223,75.223,330520000.0
2008-01-30 00:40:00,75.225,75.259,75.221,75.234,219430000.0
2008-01-30 00:45:00,75.277,75.278,75.255,75.259,228770000.0
2008-01-30 00:50:00,75.226,75.247,75.208,75.239,221520000.0
2008-01-30 00:55:00,75.244,75.259,75.226,75.235,192690000.0
2008-01-30 01:00:00,75.266,75.266,75.184,75.184,471970000.0
2008-01-30 01:05:00,75.185,75.212,75.161,75.209,459330000.0
2008-01-30 01:10:00,75.208,75.221,75.199,75.205,254280000.0
2008-01-30 01:15:00,75.234,75.234,75.201,75.217,229550000.0
2008-01-30 01:20:00,75.242,75.242,75.189,75.209,226570000.0
2008-01-30 01:25:00,75.217,75.22,75.192,75.216,169720000.0
2008-01-30 01:30:00,75.25,75.289,75.232,75.286,248840000.0
2008-01-30 01:35:00,75.306,75.306,75.179,75.209,172420000.0
2008-01-30 01:40:00,75.204,75.271,75.204,75.265,302450000.0
2008-01-30 01:45:00,75.293,75.312,75.27,75.279,539010000.0
2008-01-30 01:50:00,75.271,75.306,75.258,75.289,536420000.0
2008-01-30 01:55:00,75.246,75.265,75.218,75.229,463190000.0
2008-01-30 02:00:00,75.311,75.311,75.237,75.257,377330000.0
2008-01-30 02:05:00,75.248,75.312,75.245,75.304,600770000.0
2008-01-30 02:10:00,75.271,75.286,75.216,75.238,496620000.0
2008-01-30 02:15:00,75.263,75.263,75.162,75.162,352930000.0
2008-01-30 02:20:00,75.162,75.212,75.158,75.166,377490000.0
2008-01-30 02:25:00,75.168,75.205,75.156,75.193,471540000.0
2008-01-30 02:30:00,75.22,75.22,75.169,75.199,182210000.0
2008-01-30 02:35:00,75.199,75.223,75.177,75.192,155340000.0
2008-01-30 02:40:00,75.19,75.218,75.18,75.196,302700000.0
2008-01-30 02:45:00,75.202,75.211,75.159,75.161,164140000.0
2008-01-30 02:50:00,75.168,75.213,75.162,75.197,480710000.0
2008-01-30 02:55:00,75.203,75.206,75.164,75.184,474030000.0
2008-01-30 03:00:00,75.172,75.193,75.155,75.178,274970000.0
2008-01-30 03:05:00,75.162,75.203,75.159,75.186,376390000.0
2008-01-30 03:10:00,75.184,75.184,75.111,75.132,573390000.0
2008-01-30 03:15:00,75.154,75.154,75.096,75.128,569850000.0
2008-01-30 03:20:00,75.113,75.134,75.101,75.116,351680000.0
2008-01-30 03:25:00,75.116,75.162,75.101,75.102,606050000.0
2008-01-30 03:30:00,75.132,75.153,75.11,75.129,111910000.0
2008-01-30 03:35:00,75.11,75.151,75.1,75.128,468890000.0
2008-01-30 03:40:00,75.121,75.152,75.111,75.127,474760000.0
2008-01-30 03:45:00,75.145,75.145,75.104,75.108,251740000.0
2008-01-30 03:50:00,75.109,75.138,75.098,75.119,491260000.0
2008-01-30 03:55:00,75.105,75.18,75.105,75.18,473870000.0
2008-01-30 04:00:00,75.192,75.192,75.126,75.157,268460000.0
2008-01-30 04:05:00,75.137,75.165,75.112,75.124,382100000.0
2008-01-30 04:10:00,75.123,75.159,75.093,75.093,364890000.0
2008-01-30 04:15:00,75.121,75.121,75.081,75.09,523740000.0
2008-01-30 04:20:00,75.081,75.113,75.054,75.058,458290000.0
2008-01-30 04:25:00,75.072,75.11,75.049,75.073,614890000.0
2008-01-30 04:30:00,75.098,75.173,75.077,75.152,501930000.0
2008-01-30 04:35:00,75.161,75.185,75.134,75.167,528820000.0
2008-01-30 04:40:00,75.153,75.208,75.121,75.2,461150000.0
2008-01-30 04:45:00,75.207,75.252,75.177,75.192,266760000.0
2008-01-30 04:50:00,75.213,75.259,75.177,75.229,473610000.0
2008-01-30 04:55:00,75.244,75.244,75.177,75.18,383160000.0
2008-01-30 05:00:00,75.213,75.213,75.133,75.137,480250000.0
2008-01-30 05:05:00,75.161,75.168,75.123,75.127,498270000.0
2008-01-30 05:10:00,75.115,75.164,75.115,75.138,481580000.0
2008-01-30 05:15:00,75.167,75.17,75.121,75.137,486070000.0
2008-01-30 05:20:00,75.153,75.156,75.109,75.109,235140000.0
2008-01-30 05:25:00,75.121,75.14,75.09,75.09,391760000.0
2008-01-30 05:30:00,75.13,75.13,75.081,75.105,360760000.0
2008-01-30 05:35:00,75.101,75.118,75.09,75.102,323740000.0
2008-01-30 05:40:00,75.114,75.117,75.061,75.07,335380000.0
2008-01-30 05:45:00,75.086,75.094,75.04,75.04,213250000.0
2008-01-30 05:50:00,75.069,75.085,75.054,75.071,390100000.0
2008-01-30 05:55:00,75.084,75.123,75.072,75.086,421590000.0
2008-01-30 06:00:00,75.113,75.115,75.072,75.087,535450000.0
2008-01-30 06:05:00,75.081,75.108,75.037,75.061,439020000.0
2008-01-30 06:10:00,75.049,75.074,75.028,75.03,257610000.0
2008-01-30 06:15:00,75.051,75.081,75.006,75.065,468690000.0
2008-01-30 06:20:00,75.061,75.094,75.055,75.08,347560000.0
2008-01-30 06:25:00,75.059,75.092,75.042,75.069,534980000.0
2008-01-30 06:30:00,75.116,75.117,75.078,75.085,398820000.0
2008-01-30 06:35:00,75.077,75.114,75.067,75.073,602780000.0
2008-01-30 06:40:00,75.061,75.092,75.052,75.073,468750000.0
2008-01-30 06:45:00,75.084,75.084,75.04,75.06,347220000.0
2008-01-30 06:50:00,75.042,75.072,75.005,75.008,573760000.0
2008-01-30 06:55:00,75.016,75.074,75.006,75.06,421530000.0
2008-01-30 07:00:00,75.091,75.091,75.042,75.049,554700000.0
2008-01-30 07:05:00,75.102,75.106,75.043,75.099,408340000.0
2008-01-30 07:10:00,75.056,75.085,75.048,75.085,449600000.0
2008-01-30 07:15:00,75.092,75.099,75.06,75.075,362340000.0
2008-01-30 07:20:00,75.054,75.097,75.053,75.066,587500000.0
2008-01-30 07:25:00,75.068,75.069,75.035,75.037,453000000.0
2008-01-30 07:30:00,75.072,75.072,75.019,75.052,564300000.0
2008-01-30 07:35:00,75.036,75.081,75.01,75.022,454160000.0
2008-01-30 07:40:00,75.046,75.056,75.016,75.033,539840000.0
2008-01-30 07:45:00,75.072,75.072,75.027,75.058,281120000.0
2008-01-30 07:50:00,75.03,75.081,75.025,75.08,553600000.0
2008-01-30 07:55:00,75.048,75.1,75.048,75.085,304960000.0
2008-01-30 08:00:00,75.112,75.171,75.085,75.118,339760000.0
2008-01-30 08:05:00,75.133,75.171,75.11,75.147,456850000.0
2008-01-30 08:10:00,75.136,75.149,75.11,75.138,323470000.0
2008-01-30 08:15:00,75.148,75.148,75.063,75.094,325880000.0
2008-01-30 08:20:00,75.08,75.114,75.051,75.087,422400000.0
2008-01-30 08:25:00,75.083,75.113,75.053,75.066,261910000.0
2008-01-30 08:30:00,75.105,75.109,75.073,75.097,440350000.0
2008-01-30 08:35:00,75.102,75.102,75.037,75.072,508000000.0
2008-01-30 08:40:00,75.041,75.084,75.041,75.063,486990000.0
2008-01-30 08:45:00,75.07,75.075,75.02,75.061,548920000.0
2008-01-30 08:50:00,75.037,75.084,75.028,75.043,303660000.0
2008-01-30 08:55:00,75.077,75.077,74.987,75.027,468570000.0
2008-01-30 09:00:00,75.039,75.039,74.924,74.93,560420000.0
2008-01-30 09:05:00,74.955,74.982,74.927,74.934,531140000.0
2008-01-30 09:10:00,74.938,75.012,74.935,74.975,345040000.0
2008-01-30 09:15:00,75.032,75.032,74.963,74.964,306270000.0
2008-01-30 09:20:00,74.971,75.011,74.96,74.998,227140000.0
2008-01-30 09:25:00,74.961,74.984,74.936,74.962,350580000.0
2008-01-30 09:30:00,74.994,75.019,74.965,75.017,321330000.0
2008-01-30 09:35:00,75.01,75.024,74.966,74.98,367700000.0
2008-01-30 09:40:00,74.974,75.046,74.974,75.029,482590000.0
2008-01-30 09:45:00,75.033,75.067,74.999,75.067,409490000.0
2008-01-30 09:50:00,75.074,75.084,75.025,75.032,374010000.0
2008-01-30 09:55:00,75.079,75.081,75.047,75.061,474990000.0
2008-01-30 10:00:00,75.104,75.118,75.057,75.096,399040000.0
2008-01-30 10:05:00,75.078,75.142,75.056,75.142,380620000.0
2008-01-30 10:10:00,75.138,75.172,75.101,75.133,344660000.0
2008-01-30 10:15:00,75.153,75.162,75.027,75.044,306650000.0
2008-01-30 10:20:00,75.067,75.074,75.016,75.038,261230000.0
2008-01-30 10:25:00,75.049,75.083,75.03,75.065,481600000.0
2008-01-30 10:30:00,75.095,75.112,75.059,75.095,333570000.0
2008-01-30 10:35:00,75.106,75.111,75.062,75.07,230690000.0
2008-01-30 10:40:00,75.059,75.115,75.059,75.114,427460000.0
2008-01-30 10:45:00,75.123,75.134,75.081,75.1,201790000.0
2008-01-30 10:50:00,75.094,75.124,75.044,75.057,290130000.0
2008-01-30 10:55:00,75.054,75.138,75.054,75.091,534260000.0
2008-01-30 11:00:00,75.121,75.137,75.073,75.137,445080000.0
2008-01-30 11:05:00,75.105,75.204,75.105,75.185,338990000.0
2008-01-30 11:10:00,75.174,75.202,75.152,75.176,453760000.0
2008-01-30 11:15:00,75.184,75.184,75.145,75.178,168840000.0
2008-01-30 11:20:00,75.141,75.162,75.106,75.141,306880000.0
2008-01-30 11:25:00,75.138,75.146,75.111,75.12,420510000.0
2008-01-30 11:30:00,75.155,75.155,75.076,75.079,246500000.0
2008-01-30 11:35:00,75.086,75.121,75.067,75.086,422510000.0
2008-01-30 11:40:00,75.082,75.14,75.082,75.118,505080000.0
2008-01-30 11:45:00,75.137,75.203,75.118,75.179,466810000.0
2008-01-30 11:50:00,75.173,75.205,75.134,75.151,541850000.0
2008-01-30 11:55:00,75.162,75.328,75.162,75.288,335160000.0
2008-01-30 12:00:00,75.319,75.325,75.244,75.292,568430000.0
2008-01-30 12:05:00,75.285,75.307,75.272,75.288,433890000.0
2008-01-30 12:10:00,75.297,75.321,75.238,75.238,557300000.0
2008-01-30 12:15:00,75.253,75.298,75.234,75.247,331040000.0
2008-01-30 12:20:00,75.24,75.273,75.237,75.256,453720000.0
2008-01-30 12:25:00,75.272,75.304,75.257,75.26,370700000.0
2008-01-30 12:30:00,75.278,75.297,75.254,75.261,357560000.0
2008-01-30 12:35:00,75.27,75.32,75.269,75.284,320920000.0
2008-01-30 12:40:00,75.294,75.32,75.254,75.263,294570000.0
2008-01-30 12:45:00,75.297,75.301,75.25,75.25,362000000.0
2008-01-30 12:50:00,75.253,75.302,75.245,75.267,542220000.0
2008-01-30 12:55:00,75.274,75.275,75.169,75.248,447630000.0
2008-01-30 13:00:00,75.251,75.251,75.202,75.213,545230000.0
2008-01-30 13:05:00,75.221,75.26,75.213,75.228,315010000.0
2008-01-30 13:10:00,75.262,75.262,75.203,75.203,418320000.0
2008-01-30 13:15:00,75.234,75.252,75.206,75.246,261040000.0
2008-01-30 13:20:00,75.216,75.253,75.21,75.222,382720000.0
2008-01-30 13:25:00,75.225,75.258,75.207,75.219,523350000.0
2008-01-30 13:30:00,75.232,75.232,75.182,75.182,483680000.0
2008-01-30 13:35:00,75.192,75.225,75.186,75.216,569260000.0
2008-01-30 13:40:00,75.211,75.234,75.162,75.18,409130000.0
2008-01-30 13:45:00,75.196,75.211,75.165,75.21,432750000.0
2008-01-30 13:50:00,75.204,75.224,75.184,75.216,294400000.0
2008-01-30 13:55:00,75.204,75.262,75.189,75.245,281040000.0
2008-01-30 14:00:00,75.272,75.31,75.242,75.271,468160000.0
2008-01-30 14:05:00,75.258,75.283,75.246,75.255,538690000.0
2008-01-30 14:10:00,75.256,75.271,75.232,75.25,327320000.0
2008-01-30 14:15:00,75.273,75.273,75.223,75.232,456900000.0
2008-01-30 14:20:00,75.243,75.26,75.216,75.225,354700000.0
2008-01-30 14:25:00,75.227,75.243,75.212,75.226,276020000.0
2008-01-30 14:30:00,75.256,75.275,75.225,75.275,397300000.0
2008-01-30 14:35:00,75.259,75.283,75.233,75.256,221850000.0
2008-01-30 14:40:00,75.265,75.273,75.222,75.224,364050000.0
2008-01-30 14:45:00,75.247,75.264,75.208,75.24,549180000.0
2008-01-30 14:50:00,75.247,75.282,75.233,75.275,436140000.0
2008-01-30 14:55:00,75.256,75.284,75.233,75.256,534580000.0
2008-01-30 15:00:00,75.27,75.274,75.235,75.244,343030000.0
2008-01-30 15:05:00,75.246,75.299,75.237,75.282,467520000.0
2008-01-30 15:10:00,75.281,75.355,75.281,75.298,522270000.0
2008-01-30 15:15:00,75.32,75.488,75.32,75.408,331000000.0
2008-01-30 15:20:00,75.428,75.545,75.42,75.542,461910000.0
2008-01-30 15:25:00,75.57,75.639,75.552,75.594,348990000.0
2008-01-30 15:30:00,75.585,75.585,75.376,75.376,371310000.0
2008-01-30 15:35:00,75.382,75.481,75.382,75.435,386640000.0
2008-01-30 15:40:00,75.421,75.496,75.415,75.487,283150000.0
2008-01-30 15:45:00,75.504,75.512,75.456,75.505,353830000.0
2008-01-30 15:50:00,75.514,75.514,75.443,75.461,557870000.0
2008-01-30 15:55:00,75.448,75.484,75.436,75.464,423420000.0
2008-01-30 16:00:00,75.493,75.513,75.449,75.49,539890000.0
2008-01-30 16:05:00,75.468,75.529,75.468,75.489,381810000.0
2008-01-30 16:10:00,75.509,75.54,75.492,75.503,333010000.0
2008-01-30 16:15:00,75.54,75.54,75.491,75.498,297380000.0
2008-01-30 16:20:00,75.511,75.623,75.507,75.596,258330000.0
2008-01-30 16:25:00,75.618,75.682,75.618,75.64,490130000.0
2008-01-30 16:30:00,75.653,75.668,75.571,75.571,318750000.0
2008-01-30 16:35:00,75.575,75.584,75.534,75.584,233400000.0
2008-01-30 16:40:00,75.549,75.631,75.536,75.593,538260000.0
2008-01-30 16:45:00,75.624,75.624,75.582,75.596,235440000.0
2008-01-30 16:50:00,75.594,75.659,75.594,75.641,282350000.0
2008-01-30 16:55:00,75.631,75.662,75.59,75.631,532900000.0
2008-01-30 17:00:00,75.636,75.664,75.603,75.632,448210000.0
2008-01-30 17:05:00,75.62,75.65,75.611,75.637,308950000.0
2008-01-30 17:10:00,75.623,75.645,75.583,75.618,450710000.0
2008-01-30 17:15:00,75.613,75.632,75.588,75.619,283020000.0
2008-01-30 17:20:00,75.623,75.635,75.594,75.618,324730000.0
2008-01-30 17:25:00,75.577,75.596,75.543,75.572,428040000.0
2008-01-30 17:30:00,75.598,75.599,75.54,75.569,266640000.0
2008-01-30 17:35:00,75.591,75.591,75.522,75.53,373030000.0
2008-01-30 17:40:00,75.556,75.575,75.534,75.573,510480000.0
2008-01-30 17:45:00,75.574,75.591,75.541,75.549,490900000.0
2008-01-30 17:50:00,75.543,75.604,75.543,75.602,547710000.0
2008-01-30 17:55:00,75.594,75.61,75.559,75.568,220660000.0
2008-01-30 18:00:00,75.584,75.605,75.543,75.564,469320000.0
2008-01-30 18:05:00,75.553,75.617,75.553,75.589,313920000.0
2008-01-30 18:10:00,75.603,75.605,75.555,75.593,236990000.0
2008-01-30 18:15:00,75.594,75.594,75.535,75.55,529630000.0
2008-01-30 18:20:00,75.57,75.605,75.54,75.559,252730000.0
2008-01-30 18:25:00,75.555,75.564,75.522,75.544,303480000.0
2008-01-30 18:30:00,75.555,75.555,75.497,75.508,536320000.0
2008-01-30 18:35:00,75.498,75.53,75.484,75.484,442070000.0
2008-01-30 18:40:00,75.492,75.526,75.473,75.516,334890000.0
2008-01-30 18:45:00,75.508,75.542,75.492,75.542,475650000.0
2008-01-30 18:50:00,75.525,75.553,75.497,75.524,327930000.0
2008-01-30 18:55:00,75.513,75.523,75.477,75.502,254800000.0
2008-01-30 19:00:00,75.502,75.542,75.487,75.503,430750000.0
2008-01-30 19:05:00,75.51,75.551,75.504,75.514,249090000.0
2008-01-30 19:10:00,75.527,75.548,75.508,75.527,413780000.0
2008-01-30 19:15:00,75.551,75.551,75.509,75.517,511200000.0
2008-01-30 19:20:00,75.531,75.564,75.515,75.564,481510000.0
2008-01-30 19:25:00,75.532,75.566,75.53,75.556,548220000.0
2008-01-30 19:30:00,75.561,75.561,75.518,75.519,285940000.0
2008-01-30 19:35:00,75.51,75.57,75.503,75.54,479810000.0
2008-01-30 19:40:00,75.565,75.587,75.54,75.557,572420000.0
2008-01-30 19:45:00,75.606,75.607,75.558,75.57,374730000.0
2008-01-30 19:50:00,75.562,75.592,75.528,75.555,459000000.0
2008-01-30 19:55:00,75.55,75.559,75.512,75.512,528080000.0
2008-01-30 20:00:00,75.531,75.581,75.509,75.533,415710000.0
2008-01-30 20:05:00,75.538,75.562,75.504,75.535,334690000.0
2008-01-30 20:10:00,75.501,75.546,75.501,75.543,440820000.0
2008-01-30 20:15:00,75.555,75.557,75.502,75.52,313010000.0
2008-01-30 20:20:00,75.545,75.55,75.505,75.537,502620000.0
2008-01-30 20:25:00,75.553,75.581,75.519,75.562,447960000.0
2008-01-30 20:30:00,75.573,75.581,75.534,75.537,458160000.0
2008-01-30 20:35:00,75.549,75.583,75.535,75.553,291000000.0
2008-01-30 20:40:00,75.523,75.553,75.518,75.553,372240000.0
2008-01-30 20:45:00,75.554,75.554,75.505,75.53,426190000.0
2008-01-30 20:50:00,75.513,75.575,75.513,75.568,447510000.0
2008-01-30 20:55:00,75.544,75.577,75.54,75.548,433430000.0
2008-01-30 21:00:00,75.574,75.574,75.524,75.552,317890000.0
2008-01-30 21:05:00,75.54,75.608,75.536,75.601,491490000.0
2008-01-30 21:10:00,75.582,75.675,75.563,75.567,320410000.0
2008-01-30 21:15:00,75.634,75.701,75.411,75.612,594780000.0
2008-01-30 21:20:00,75.613,75.685,75.491,75.619,296660000.0
2008-01-30 21:25:00,75.647,75.656,75.547,75.553,456620000.0
2008-01-30 21:30:00,75.556,75.565,75.363,75.372,456570000.0
2008-01-30 21:35:00,75.359,75.45,75.338,75.413,388920000.0
2008-01-30 21:40:00,75.397,75.412,75.365,75.384,430680000.0
2008-01-30 21:45:00,75.409,75.409,75.304,75.379,462450000.0
2008-01-30 21:50:00,75.374,75.412,75.352,75.399,486970000.0
2008-01-30 21:55:00,75.386,75.438,75.375,75.399,533500000.0
2008-01-30 22:00:00,75.419,75.451,75.366,75.399,424320000.0
2008-01-30 22:05:00,75.391,75.471,75.385,75.44,448890000.0
2008-01-30 22:10:00,75.425,75.461,75.419,75.434,333700000.0
2008-01-30 22:15:00,75.465,75.465,75.36,75.375,458610000.0
2008-01-30 22:20:00,75.37,75.413,75.343,75.343,464260000.0
2008-01-30 22:25:00,75.323,75.335,75.311,75.327,454400000.0
2008-01-30 22:30:00,75.356,75.378,75.265,75.265,267750000.0
2008-01-30 22:35:00,75.248,75.31,75.198,75.205,307900000.0
2008-01-30 22:40:00,75.222,75.26,75.176,75.19,305770000.0
2008-01-30 22:45:00,75.209,75.209,75.035,75.134,428410000.0
2008-01-30 22:50:00,75.145,75.159,75.029,75.029,298180000.0
2008-01-30 22:55:00,75.004,75.004,74.931,74.964,215850000.0
2008-01-30 23:00:00,75.005,75.051,74.952,75.025,294090000.0
2008-01-30 23:05:00,75.044,75.112,75.019,75.083,304420000.0
2008-01-30 23:10:00,75.086,75.086,74.983,74.985,267290000.0
2008-01-30 23:15:00,75.012,75.012,74.947,74.949,184470000.0
2008-01-30 23:20:00,74.957,75.043,74.95,75.01,308930000.0
2008-01-30 23:25:00,75.016,75.064,75.011,75.021,154150000.0
2008-01-30 23:30:00,75.038,75.053,74.975,74.989,361990000.0
2008-01-30 23:35:00,75.002,75.032,74.981,74.984,324760000.0
2008-01-30 23:40:00,74.97,74.978,74.904,74.918,398320000.0
2008-01-30 23:45:00,74.955,74.955,74.845,74.865,357720000.0
2008-01-30 23:50:00,74.878,74.91,74.856,74.892,416780000.0
2008-01-30 23:55:00,74.89,74.926,74.863,74.863,315850000.0
2008-01-31 00:00:00,74.873,74.895,74.834,74.872,468030000.0
2008-01-31 00:05:00,74.861,74.879,74.761,74.774,398410000.0
2008-01-31 00:10:00,74.783,74.783,74.723,74.751,361240000.0
2008-01-31 00:15:00,74.756,74.758,74.719,74.719,338410000.0
2008-01-31 00:20:00,74.728,74.756,74.721,74.745,264100000.0
2008-01-31 00:25:00,74.741,74.763,74.709,74.711,250820000.0
2008-01-31 00:30:00,74.717,74.746,74.704,74.746,476490000.0
2008-01-31 00:35:00,74.735,74.761,74.729,74.751,328070000.0
2008-01-31 00:40:00,74.743,74.766,74.743,74.759,100060000.0
2008-01-31 00:45:00,74.777,74.777,74.73,74.73,431570000.0
2008-01-31 00:50:00,74.736,74.797,74.726,74.796,237410000.0
2008-01-31 00:55:00,74.785,74.854,74.78,74.832,291930000.0
2008-01-31 01:00:00,74.86,74.86,74.781,74.81,543660000.0
2008-01-31 01:05:00,74.787,74.82,74.74,74.744,428950000.0
2008-01-31 01:10:00,74.749,74.749,74.72,74.746,330240000.0
2008-01-31 01:15:00,74.76,74.765,74.73,74.737,338040000.0
2008-01-31 01:20:00,74.745,74.772,74.739,74.751,319820000.0
2008-01-31 01:25:00,74.743,74.747,74.632,74.648,244680000.0
2008-01-31 01:30:00,74.667,74.753,74.639,74.722,340050000.0
2008-01-31 01:35:00,74.705,74.705,74.632,74.654,266230000.0
2008-01-31 01:40:00,74.637,74.664,74.627,74.664,407700000.0
2008-01-31 01:45:00,74.677,74.718,74.67,74.681,534890000.0
2008-01-31 01:50:00,74.688,74.754,74.68,74.724,513350000.0
2008-01-31 01:55:00,74.734,74.789,74.715,74.724,448460000.0
2008-01-31 02:00:00,74.759,74.778,74.737,74.778,267950000.0
2008-01-31 02:05:00,74.783,74.843,74.783,74.792,612490000.0
2008-01-31 02:10:00,74.795,74.819,74.789,74.792,494510000.0
2008-01-31 02:15:00,74.803,74.803,74.758,74.767,338670000.0
2008-01-31 02:20:00,74.777,74.835,74.76,74.835,406250000.0
2008-01-31 02:25:00,74.844,74.859,74.824,74.852,490720000.0
2008-01-31 02:30:00,74.879,74.883,74.838,74.839,254410000.0
2008-01-31 02:35:00,74.846,74.864,74.842,74.862,135180000.0
2008-01-31 02:40:00,74.879,74.897,74.843,74.861,278140000.0
2008-01-31 02:45:00,74.887,74.887,74.812,74.812,163760000.0
2008-01-31 02:50:00,74.8,74.885,74.8,74.885,488760000.0
2008-01-31 02:55:00,74.878,74.91,74.85,74.886,486060000.0
2008-01-31 03:00:00,74.893,74.969,74.889,74.931,285260000.0
2008-01-31 03:05:00,74.943,75.019,74.935,74.999,398580000.0
2008-01-31 03:10:00,75.009,75.075,75.005,75.019,561680000.0
2008-01-31 03:15:00,75.043,75.059,75.0,75.024,571820000.0
2008-01-31 03:20:00,75.027,75.062,74.986,74.988,461330000.0
2008-01-31 03:25:00,74.987,75.032,74.985,75.026,606150000.0
2008-01-31 03:30:00,75.031,75.082,75.028,75.043,365000000.0
2008-01-31 03:35:00,75.053,75.088,74.967,74.981,479680000.0
2008-01-31 03:40:00,74.976,75.024,74.957,74.975,449810000.0
2008-01-31 03:45:00,75.001,75.046,74.987,75.046,29680000.0
2008-01-31 03:50:00,75.037,75.042,74.996,75.018,467750000.0
2008-01-31 03:55:00,75.024,75.078,75.013,75.063,470540000.0
2008-01-31 04:00:00,75.083,75.091,75.023,75.032,269430000.0
2008-01-31 04:05:00,75.005,75.042,75.001,75.02,381630000.0
2008-01-31 04:10:00,75.034,75.034,74.967,74.997,389430000.0
2008-01-31 04:15:00,74.996,75.016,74.962,74.998,607870000.0
2008-01-31 04:20:00,75.026,75.042,74.998,75.027,494000000.0
2008-01-31 04:25:00,74.994,75.031,74.981,75.012,596400000.0
2008-01-31 04:30:00,75.004,75.004,74.942,74.963,491620000.0
2008-01-31 04:35:00,74.971,74.991,74.928,74.955,562210000.0
2008-01-31 04:40:00,74.951,74.977,74.932,74.96,378980000.0
2008-01-31 04:45:00,74.984,74.996,74.965,74.983,161750000.0
2008-01-31 04:50:00,74.993,74.994,74.947,74.994,471900000.0
2008-01-31 04:55:00,74.989,75.007,74.964,74.973,387040000.0
2008-01-31 05:00:00,74.987,75.004,74.959,74.983,478610000.0
2008-01-31 05:05:00,74.996,75.025,74.971,75.008,486660000.0
2008-01-31 05:10:00,74.991,75.015,74.958,74.98,513160000.0
2008-01-31 05:15:00,74.97,74.974,74.887,74.9,457130000.0
2008-01-31 05:20:00,74.917,74.925,74.86,74.912,379080000.0
2008-01-31 05:25:00,74.934,74.934,74.9,74.919,408070000.0
2008-01-31 05:30:00,74.94,74.964,74.893,74.945,387430000.0
2008-01-31 05:35:00,74.932,74.953,74.9,74.931,365370000.0
2008-01-31 05:40:00,74.919,74.936,74.889,74.896,404310000.0
2008-01-31 05:45:00,74.93,74.931,74.892,74.903,283790000.0
2008-01-31 05:50:00,74.908,74.955,74.904,74.946,491300000.0
2008-01-31 05:55:00,74.955,74.982,74.941,74.95,546870000.0
2008-01-31 06:00:00,74.974,75.009,74.947,74.979,541450000.0
2008-01-31 06:05:00,74.99,75.017,74.98,74.99,453860000.0
2008-01-31 06:10:00,74.992,75.053,74.992,75.018,272260000.0
2008-01-31 06:15:00,75.019,75.128,74.994,75.116,490620000.0
2008-01-31 06:20:00,75.077,75.113,75.064,75.113,523880000.0
2008-01-31 06:25:00,75.081,75.097,75.039,75.063,548330000.0
2008-01-31 06:30:00,75.077,75.109,75.055,75.078,445920000.0
2008-01-31 06:35:00,75.077,75.086,75.046,75.068,576910000.0
2008-01-31 06:40:00,75.056,75.089,75.032,75.032,529710000.0
2008-01-31 06:45:00,75.067,75.084,75.045,75.07,424500000.0
2008-01-31 06:50:00,75.06,75.127,75.06,75.118,577090000.0
2008-01-31 06:55:00,75.108,75.115,75.047,75.08,387060000.0
2008-01-31 07:00:00,75.071,75.083,75.036,75.049,519710000.0
2008-01-31 07:05:00,75.022,75.1,75.022,75.07,507450000.0
2008-01-31 07:10:00,75.062,75.123,75.062,75.071,563670000.0
2008-01-31 07:15:00,75.1,75.128,75.073,75.095,347620000.0
2008-01-31 07:20:00,75.083,75.113,75.061,75.085,587290000.0
2008-01-31 07:25:00,75.058,75.083,75.036,75.041,474060000.0
2008-01-31 07:30:00,75.06,75.093,75.039,75.06,570770000.0
2008-01-31 07:35:00,75.066,75.11,75.066,75.107,421230000.0
2008-01-31 07:40:00,75.074,75.097,75.042,75.049,545650000.0
2008-01-31 07:45:00,75.042,75.065,75.024,75.065,494970000.0
2008-01-31 07:50:00,75.06,75.074,75.028,75.032,569480000.0
2008-01-31 07:55:00,75.034,75.075,75.03,75.075,328450000.0
2008-01-31 08:00:00,75.083,75.083,75.026,75.045,353570000.0
2008-01-31 08:05:00,75.04,75.081,75.035,75.042,491020000.0
2008-01-31 08:10:00,75.058,75.062,74.948,74.996,340860000.0
2008-01-31 08:15:00,74.988,75.013,74.963,74.997,328920000.0
2008-01-31 08:20:00,74.97,75.025,74.959,75.025,448200000.0
2008-01-31 08:25:00,75.013,75.092,75.013,75.063,260620000.0
2008-01-31 08:30:00,75.092,75.092,74.997,75.009,463060000.0
2008-01-31 08:35:00,75.001,75.065,75.001,75.034,528910000.0
2008-01-31 08:40:00,75.054,75.081,75.027,75.061,487470000.0
2008-01-31 08:45:00,75.081,75.085,75.033,75.076,555200000.0
2008-01-31 08:50:00,75.058,75.098,75.041,75.074,312690000.0
2008-01-31 08:55:00,75.082,75.159,75.072,75.092,494440000.0
2008-01-31 09:00:00,75.121,75.141,75.063,75.119,570010000.0
2008-01-31 09:05:00,75.083,75.235,75.083,75.184,516870000.0
2008-01-31 09:10:00,75.17,75.262,75.167,75.238,374750000.0
2008-01-31 09:15:00,75.249,75.249,75.138,75.159,306160000.0
2008-01-31 09:20:00,75.148,75.188,75.137,75.159,194010000.0
2008-01-31 09:25:00,75.141,75.224,75.141,75.2,344850000.0
2008-01-31 09:30:00,75.225,75.241,75.177,75.206,303100000.0
2008-01-31 09:35:00,75.197,75.204,75.167,75.181,362260000.0
2008-01-31 09:40:00,75.197,75.232,75.159,75.22,483130000.0
2008-01-31 09:45:00,75.216,75.279,75.186,75.252,439450000.0
2008-01-31 09:50:00,75.26,75.285,75.153,75.153,397780000.0
2008-01-31 09:55:00,75.172,75.224,75.136,75.224,478540000.0
2008-01-31 10:00:00,75.253,75.316,75.228,75.295,405010000.0
2008-01-31 10:05:00,75.318,75.358,75.245,75.317,385450000.0
2008-01-31 10:10:00,75.348,75.355,75.31,75.321,339170000.0
2008-01-31 10:15:00,75.345,75.393,75.314,75.343,300910000.0
2008-01-31 10:20:00,75.353,75.38,75.293,75.313,255440000.0
2008-01-31 10:25:00,75.323,75.324,75.216,75.261,483780000.0
2008-01-31 10:30:00,75.267,75.299,75.246,75.28,312100000.0
2008-01-31 10:35:00,75.272,75.333,75.272,75.323,244400000.0
2008-01-31 10:40:00,75.302,75.333,75.246,75.271,521580000.0
2008-01-31 10:45:00,75.299,75.299,75.212,75.212,247440000.0
2008-01-31 10:50:00,75.223,75.234,75.167,75.19,298350000.0
2008-01-31 10:55:00,75.174,75.239,75.16,75.229,546830000.0
2008-01-31 11:00:00,75.232,75.232,75.142,75.145,440970000.0
2008-01-31 11:05:00,75.129,75.182,75.116,75.151,334190000.0
2008-01-31 11:10:00,75.136,75.178,75.111,75.111,470350000.0
2008-01-31 11:15:00,75.11,75.125,75.059,75.089,328180000.0
2008-01-31 11:20:00,75.106,75.115,75.066,75.066,326230000.0
2008-01-31 11:25:00,75.05,75.121,75.031,75.087,426520000.0
2008-01-31 11:30:00,75.08,75.108,75.057,75.083,256140000.0
2008-01-31 11:35:00,75.09,75.135,75.086,75.103,425320000.0
2008-01-31 11:40:00,75.112,75.141,75.083,75.083,509420000.0
2008-01-31 11:45:00,75.1,75.145,75.057,75.136,487870000.0
2008-01-31 11:50:00,75.11,75.191,75.101,75.141,552980000.0
2008-01-31 11:55:00,75.147,75.193,75.128,75.162,319420000.0
2008-01-31 12:00:00,75.185,75.196,75.076,75.087,522000000.0
2008-01-31 12:05:00,75.098,75.141,75.078,75.091,426920000.0
2008-01-31 12:10:00,75.106,75.155,75.066,75.155,541740000.0
2008-01-31 12:15:00,75.152,75.171,75.091,75.102,322060000.0
2008-01-31 12:20:00,75.093,75.146,75.093,75.101,454310000.0
2008-01-31 12:25:00,75.11,75.138,75.06,75.094,337290000.0
2008-01-31 12:30:00,75.121,75.167,75.1,75.12,361310000.0
2008-01-31 12:35:00,75.131,75.158,75.112,75.114,405680000.0
2008-01-31 12:40:00,75.125,75.166,75.076,75.078,279780000.0
2008-01-31 12:45:00,75.102,75.133,75.081,75.116,368650000.0
2008-01-31 12:50:00,75.088,75.142,75.08,75.099,554960000.0
2008-01-31 12:55:00,75.086,75.13,75.076,75.114,434200000.0
2008-01-31 13:00:00,75.098,75.113,75.069,75.071,562630000.0
2008-01-31 13:05:00,75.074,75.092,75.003,75.028,326090000.0
2008-01-31 13:10:00,75.021,75.066,74.982,75.025,426810000.0
2008-01-31 13:15:00,75.028,75.042,74.916,74.916,261830000.0
2008-01-31 13:20:00,74.896,74.95,74.863,74.92,427550000.0
2008-01-31 13:25:00,74.929,75.001,74.929,74.976,517070000.0
2008-01-31 13:30:00,74.998,75.05,74.967,74.97,502780000.0
2008-01-31 13:35:00,74.958,74.971,74.856,74.934,566770000.0
2008-01-31 13:40:00,74.915,74.945,74.866,74.925,396970000.0
2008-01-31 13:45:00,74.923,74.923,74.843,74.863,352900000.0
2008-01-31 13:50:00,74.85,74.873,74.813,74.866,298690000.0
2008-01-31 13:55:00,74.837,74.913,74.829,74.854,263460000.0
2008-01-31 14:00:00,74.85,74.918,74.85,74.874,467490000.0
2008-01-31 14:05:00,74.891,74.925,74.869,74.874,526310000.0
2008-01-31 14:10:00,74.874,74.89,74.824,74.862,339670000.0
2008-01-31 14:15:00,74.868,74.884,74.826,74.871,460680000.0
2008-01-31 14:20:00,74.868,74.888,74.797,74.797,350810000.0
2008-01-31 14:25:00,74.819,74.867,74.796,74.865,351260000.0
2008-01-31 14:30:00,74.866,74.912,74.834,74.895,412000000.0
2008-01-31 14:35:00,74.88,74.913,74.864,74.88,293800000.0
2008-01-31 14:40:00,74.91,74.917,74.825,74.859,359170000.0
2008-01-31 14:45:00,74.85,74.85,74.792,74.822,555490000.0
2008-01-31 14:50:00,74.788,74.807,74.756,74.756,439910000.0
2008-01-31 14:55:00,74.759,74.855,74.759,74.836,551780000.0
2008-01-31 15:00:00,74.854,74.856,74.794,74.828,333910000.0
2008-01-31 15:05:00,74.806,74.86,74.785,74.827,474520000.0
2008-01-31 15:10:00,74.836,74.915,74.835,74.893,523770000.0
2008-01-31 15:15:00,74.887,74.927,74.859,74.887,334960000.0
2008-01-31 15:20:00,74.841,74.874,74.794,74.811,469060000.0
2008-01-31 15:25:00,74.803,74.857,74.803,74.813,364820000.0
2008-01-31 15:30:00,74.823,74.823,74.549,74.554,365620000.0
2008-01-31 15:35:00,74.564,74.641,74.535,74.611,394010000.0
2008-01-31 15:40:00,74.621,74.697,74.607,74.662,290380000.0
2008-01-31 15:45:00,74.683,74.694,74.65,74.694,350170000.0
2008-01-31 15:50:00,74.703,74.703,74.588,74.613,554220000.0
2008-01-31 15:55:00,74.631,74.639,74.571,74.579,451640000.0
2008-01-31 16:00:00,74.601,74.619,74.577,74.605,541330000.0
2008-01-31 16:05:00,74.623,74.707,74.623,74.64,446460000.0
2008-01-31 16:10:00,74.671,74.733,74.621,74.64,332070000.0
2008-01-31 16:15:00,74.67,74.702,74.592,74.661,309190000.0
2008-01-31 16:20:00,74.659,74.678,74.575,74.575,271090000.0
2008-01-31 16:25:00,74.579,74.609,74.52,74.552,498560000.0
2008-01-31 16:30:00,74.518,74.554,74.482,74.517,326200000.0
2008-01-31 16:35:00,74.53,74.629,74.527,74.592,237030000.0
2008-01-31 16:40:00,74.604,74.619,74.559,74.576,542460000.0
2008-01-31 16:45:00,74.575,74.639,74.533,74.633,243100000.0
2008-01-31 16:50:00,74.64,74.658,74.578,74.613,304590000.0
2008-01-31 16:55:00,74.608,74.699,74.58,74.676,549600000.0
2008-01-31 17:00:00,74.704,74.74,74.633,74.684,456970000.0
2008-01-31 17:05:00,74.696,74.738,74.657,74.718,339190000.0
2008-01-31 17:10:00,74.73,74.857,74.73,74.842,476540000.0
2008-01-31 17:15:00,74.843,74.843,74.766,74.799,333100000.0
2008-01-31 17:20:00,74.764,74.806,74.746,74.756,326220000.0
2008-01-31 17:25:00,74.763,74.88,74.763,74.849,427790000.0
2008-01-31 17:30:00,74.869,74.876,74.812,74.835,259910000.0
2008-01-31 17:35:00,74.864,74.864,74.781,74.79,434080000.0
2008-01-31 17:40:00,74.782,74.819,74.749,74.765,510330000.0
2008-01-31 17:45:00,74.775,74.867,74.739,74.847,505180000.0
2008-01-31 17:50:00,74.839,74.885,74.756,74.866,562790000.0
2008-01-31 17:55:00,74.884,74.952,74.842,74.952,222480000.0
2008-01-31 18:00:00,74.972,75.044,74.954,74.973,467240000.0
2008-01-31 18:05:00,74.955,74.989,74.897,74.92,337420000.0
2008-01-31 18:10:00,74.926,74.96,74.897,74.95,237630000.0
2008-01-31 18:15:00,74.975,74.98,74.916,74.952,552970000.0
2008-01-31 18:20:00,74.963,75.004,74.931,74.98,251110000.0
2008-01-31 18:25:00,74.976,75.16,74.972,75.127,294580000.0
2008-01-31 18:30:00,75.154,75.19,75.095,75.119,559770000.0
2008-01-31 18:35:00,75.107,75.13,75.013,75.046,440540000.0
2008-01-31 18:40:00,75.022,75.139,75.013,75.118,337910000.0
2008-01-31 18:45:00,75.149,75.234,75.138,75.195,471570000.0
2008-01-31 18:50:00,75.2,75.325,75.195,75.322,345430000.0
2008-01-31 18:55:00,75.302,75.325,75.23,75.3,335600000.0
2008-01-31 19:00:00,75.321,75.376,75.287,75.303,421400000.0
2008-01-31 19:05:00,75.307,75.327,75.183,75.204,254270000.0
2008-01-31 19:10:00,75.209,75.268,75.19,75.259,426560000.0
2008-01-31 19:15:00,75.281,75.281,75.187,75.187,510870000.0
2008-01-31 19:20:00,75.171,75.232,75.171,75.181,484740000.0
2008-01-31 19:25:00,75.182,75.182,75.12,75.16,563190000.0
2008-01-31 19:30:00,75.185,75.202,75.142,75.174,398080000.0
2008-01-31 19:35:00,75.159,75.159,75.089,75.097,457540000.0
2008-01-31 19:40:00,75.11,75.14,75.096,75.104,507090000.0
2008-01-31 19:45:00,75.121,75.141,75.084,75.131,426270000.0
2008-01-31 19:50:00,75.098,75.119,75.04,75.057,467740000.0
2008-01-31 19:55:00,75.051,75.084,75.036,75.084,535660000.0
2008-01-31 20:00:00,75.086,75.093,75.046,75.071,488630000.0
2008-01-31 20:05:00,75.065,75.067,74.994,75.012,446050000.0
2008-01-31 20:10:00,75.022,75.072,74.999,74.999,450260000.0
2008-01-31 20:15:00,75.012,75.046,74.976,75.025,339480000.0
2008-01-31 20:20:00,75.011,75.024,74.954,74.986,480220000.0
2008-01-31 20:25:00,74.98,75.052,74.98,75.02,431280000.0
2008-01-31 20:30:00,75.04,75.086,75.024,75.063,457460000.0
2008-01-31 20:35:00,75.058,75.119,75.053,75.115,308350000.0
2008-01-31 20:40:00,75.079,75.13,75.074,75.116,353290000.0
2008-01-31 20:45:00,75.103,75.139,75.069,75.129,421800000.0
2008-01-31 20:50:00,75.113,75.162,75.113,75.124,443430000.0
2008-01-31 20:55:00,75.129,75.154,75.098,75.125,426470000.0
2008-01-31 21:00:00,75.135,75.143,75.1,75.1,310700000.0
2008-01-31 21:05:00,75.1,75.117,75.071,75.077,494000000.0
2008-01-31 21:10:00,75.087,75.164,75.084,75.146,328820000.0
2008-01-31 21:15:00,75.149,75.197,75.108,75.197,585940000.0
2008-01-31 21:20:00,75.183,75.197,75.137,75.137,291330000.0
2008-01-31 21:25:00,75.143,75.152,75.079,75.097,458730000.0
2008-01-31 21:30:00,75.122,75.122,75.033,75.092,448060000.0
2008-01-31 21:35:00,75.106,75.106,75.016,75.034,377260000.0
2008-01-31 21:40:00,75.03,75.069,75.012,75.054,421410000.0
2008-01-31 21:45:00,75.059,75.079,75.03,75.039,446670000.0
2008-01-31 21:50:00,75.026,75.074,75.024,75.074,477250000.0
2008-01-31 21:55:00,75.06,75.111,75.037,75.076,516670000.0
2008-01-31 22:00:00,75.089,75.144,75.065,75.121,419660000.0
2008-01-31 22:05:00,75.105,75.16,75.094,75.152,416760000.0
2008-01-31 22:10:00,75.147,75.172,75.135,75.15,339430000.0
2008-01-31 22:15:00,75.165,75.165,75.083,75.087,448980000.0
2008-01-31 22:20:00,75.095,75.164,75.082,75.144,457160000.0
2008-01-31 22:25:00,75.137,75.143,75.102,75.116,456820000.0
2008-01-31 22:30:00,75.147,75.147,75.088,75.088,241980000.0
2008-01-31 22:35:00,75.08,75.127,75.08,75.109,306270000.0
2008-01-31 22:40:00,75.117,75.142,75.111,75.132,285350000.0
2008-01-31 22:45:00,75.153,75.156,75.13,75.132,381950000.0
2008-01-31 22:50:00,75.145,75.145,74.947,74.967,200180000.0
2008-01-31 22:55:00,74.975,75.043,74.949,74.989,194080000.0
2008-01-31 23:00:00,75.013,75.013,74.922,74.975,283680000.0
2008-01-31 23:05:00,74.967,75.036,74.955,75.027,280480000.0
2008-01-31 23:10:00,75.041,75.041,75.0,75.006,74630000.0
2008-01-31 23:15:00,75.019,75.054,75.012,75.04,183720000.0
2008-01-31 23:20:00,75.046,75.06,75.031,75.056,191040000.0
2008-01-31 23:25:00,75.037,75.135,75.033,75.121,227890000.0
2008-01-31 23:30:00,75.131,75.145,75.097,75.145,358710000.0
2008-01-31 23:35:00,75.142,75.174,75.102,75.106,310880000.0
2008-01-31 23:40:00,75.108,75.116,75.061,75.075,321750000.0
2008-01-31 23:45:00,75.109,75.109,75.04,75.045,490080000.0
2008-01-31 23:50:00,75.057,75.071,75.037,75.057,396000000.0
2008-01-31 23:55:00,75.068,75.092,75.056,75.06,318980000.0
2008-02-01 00:00:00,75.091,75.091,75.031,75.04,472160000.0
2008-02-01 00:05:00,75.047,75.075,75.031,75.04,391410000.0
2008-02-01 00:10:00,75.045,75.057,75.025,75.046,366440000.0
2008-02-01 00:15:00,75.058,75.058,74.95,74.956,339420000.0
2008-02-01 00:20:00,74.96,74.978,74.876,74.907,195130000.0
2008-02-01 00:25:00,74.89,74.924,74.88,74.903,263540000.0
2008-02-01 00:30:00,74.914,74.919,74.892,74.918,464470000.0
2008-02-01 00:35:00,74.948,74.999,74.947,74.998,194060000.0
2008-02-01 00:40:00,74.998,75.01,74.973,75.009,172820000.0
2008-02-01 00:45:00,75.048,75.048,74.981,74.985,419420000.0
2008-02-01 00:50:00,75.007,75.02,75.005,75.018,81510000.0
2008-02-01 00:55:00,75.008,75.009,74.998,75.0,247620000.0
2008-02-01 01:00:00,75.034,75.034,74.996,75.026,181230000.0
2008-02-01 01:05:00,75.015,75.064,75.008,75.051,459140000.0
2008-02-01 01:10:00,75.04,75.075,75.029,75.06,269980000.0
2008-02-01 01:15:00,75.078,75.079,75.041,75.041,312380000.0
2008-02-01 01:20:00,75.052,75.084,75.032,75.044,227580000.0
2008-02-01 01:25:00,75.049,75.083,75.043,75.056,237800000.0
2008-02-01 01:30:00,75.064,75.078,75.03,75.038,431400000.0
2008-02-01 01:35:00,75.028,75.06,74.994,74.994,260880000.0
2008-02-01 01:40:00,74.996,75.031,74.986,74.989,390530000.0
2008-02-01 01:45:00,75.022,75.032,74.98,75.004,517660000.0
2008-02-01 01:50:00,74.984,74.991,74.903,74.939,507070000.0
2008-02-01 01:55:00,74.927,74.962,74.909,74.958,353310000.0
2008-02-01 02:00:00,74.919,74.985,74.911,74.984,267480000.0
2008-02-01 02:05:00,75.005,75.024,74.979,75.024,459930000.0
2008-02-01 02:10:00,75.012,75.034,75.006,75.018,490680000.0
2008-02-01 02:15:00,75.05,75.05,74.943,74.982,340570000.0
2008-02-01 02:20:00,74.973,75.064,74.972,75.06,394490000.0
2008-02-01 02:25:00,75.048,75.086,75.037,75.066,473940000.0
2008-02-01 02:30:00,75.093,75.16,75.078,75.127,186340000.0
2008-02-01 02:35:00,75.115,75.141,75.115,75.125,306550000.0
2008-02-01 02:40:00,75.115,75.146,75.115,75.126,292320000.0
2008-02-01 02:45:00,75.145,75.152,75.116,75.124,160430000.0
2008-02-01 02:50:00,75.118,75.152,75.106,75.121,508660000.0
2008-02-01 02:55:00,75.14,75.16,75.059,75.074,499280000.0
2008-02-01 03:00:00,75.054,75.085,75.017,75.024,296130000.0
2008-02-01 03:05:00,75.012,75.023,74.958,74.986,383240000.0
2008-02-01 03:10:00,74.979,75.002,74.978,74.995,410690000.0
2008-02-01 03:15:00,75.022,75.024,74.979,75.019,438810000.0
2008-02-01 03:20:00,75.026,75.05,75.019,75.032,472740000.0
2008-02-01 03:25:00,75.028,75.055,74.998,75.006,620640000.0
2008-02-01 03:30:00,75.031,75.032,74.996,74.996,341770000.0
2008-02-01 03:35:00,75.0,75.05,74.993,75.003,469600000.0
2008-02-01 03:40:00,74.988,75.029,74.972,75.029,486390000.0
2008-02-01 03:45:00,75.059,75.059,75.009,75.017,123500000.0
2008-02-01 03:50:00,75.031,75.051,75.011,75.036,469980000.0
2008-02-01 03:55:00,75.012,75.043,75.008,75.026,458240000.0
2008-02-01 04:00:00,75.05,75.055,75.015,75.04,284400000.0
2008-02-01 04:05:00,75.009,75.05,75.003,75.018,397820000.0
2008-02-01 04:10:00,75.031,75.054,75.025,75.049,399680000.0
2008-02-01 04:15:00,75.072,75.095,75.043,75.065,617240000.0
2008-02-01 04:20:00,75.081,75.115,75.073,75.106,478750000.0
2008-02-01 04:25:00,75.131,75.131,75.086,75.107,317130000.0
2008-02-01 04:30:00,75.118,75.118,75.078,75.115,489920000.0
2008-02-01 04:35:00,75.095,75.112,75.069,75.108,277000000.0
2008-02-01 04:40:00,75.089,75.106,75.063,75.067,520960000.0
2008-02-01 04:45:00,75.098,75.104,75.069,75.081,253960000.0
2008-02-01 04:50:00,75.078,75.103,75.07,75.088,489410000.0
2008-02-01 04:55:00,75.072,75.101,75.058,75.086,420150000.0
2008-02-01 05:00:00,75.091,75.095,75.051,75.075,507620000.0
2008-02-01 05:05:00,75.094,75.1,75.05,75.089,498220000.0
2008-02-01 05:10:00,75.076,75.123,75.076,75.091,516340000.0
2008-02-01 05:15:00,75.117,75.142,75.078,75.112,490820000.0
2008-02-01 05:20:00,75.092,75.106,75.053,75.097,395080000.0
2008-02-01 05:25:00,75.095,75.108,75.062,75.085,225120000.0
2008-02-01 05:30:00,75.1,75.1,75.003,75.003,360550000.0
2008-02-01 05:35:00,75.027,75.052,75.004,75.046,280150000.0
2008-02-01 05:40:00,75.007,75.043,74.997,75.0,387770000.0
2008-02-01 05:45:00,75.023,75.053,75.002,75.027,263690000.0
2008-02-01 05:50:00,74.998,75.061,74.998,75.039,467150000.0
2008-02-01 05:55:00,75.053,75.081,75.024,75.024,522540000.0
2008-02-01 06:00:00,75.046,75.053,75.014,75.028,509250000.0
2008-02-01 06:05:00,75.0,75.049,74.991,75.043,313350000.0
2008-02-01 06:10:00,75.032,75.032,74.976,75.001,180080000.0
2008-02-01 06:15:00,75.01,75.043,75.004,75.03,491460000.0
2008-02-01 06:20:00,75.019,75.054,75.019,75.042,401370000.0
2008-02-01 06:25:00,75.031,75.055,75.011,75.018,533440000.0
2008-02-01 06:30:00,75.026,75.049,75.016,75.033,444030000.0
2008-02-01 06:35:00,75.064,75.064,75.011,75.031,475340000.0
2008-02-01 06:40:00,75.043,75.055,75.017,75.028,504420000.0
2008-02-01 06:45:00,75.064,75.074,75.022,75.061,452630000.0
2008-02-01 06:50:00,75.077,75.083,75.025,75.051,602570000.0
2008-02-01 06:55:00,75.049,75.056,75.027,75.036,402930000.0
2008-02-01 07:00:00,75.061,75.086,75.031,75.031,531720000.0
2008-02-01 07:05:00,75.037,75.081,75.023,75.032,510290000.0
2008-02-01 07:10:00,75.036,75.054,75.018,75.029,599710000.0
2008-02-01 07:15:00,75.086,75.086,75.018,75.029,371700000.0
2008-02-01 07:20:00,75.021,75.09,75.021,75.069,598680000.0
2008-02-01 07:25:00,75.039,75.083,75.024,75.05,476380000.0
2008-02-01 07:30:00,75.043,75.092,75.023,75.088,362960000.0
2008-02-01 07:35:00,75.041,75.072,75.024,75.05,304920000.0
2008-02-01 07:40:00,75.064,75.085,75.044,75.07,469760000.0
2008-02-01 07:45:00,75.124,75.124,75.03,75.064,516830000.0
2008-02-01 07:50:00,75.074,75.082,75.038,75.042,610010000.0
2008-02-01 07:55:00,75.054,75.091,75.041,75.071,305990000.0
2008-02-01 08:00:00,75.081,75.101,75.054,75.06,275210000.0
2008-02-01 08:05:00,75.073,75.11,75.061,75.08,383220000.0
2008-02-01 08:10:00,75.093,75.094,75.07,75.074,284390000.0
2008-02-01 08:15:00,75.106,75.11,75.053,75.053,247660000.0
2008-02-01 08:20:00,75.066,75.074,74.958,74.96,407660000.0
2008-02-01 08:25:00,74.961,75.023,74.957,75.001,243310000.0
2008-02-01 08:30:00,75.013,75.083,74.995,75.023,414860000.0
2008-02-01 08:35:00,75.047,75.078,75.017,75.059,366220000.0
2008-02-01 08:40:00,75.048,75.09,75.046,75.086,465810000.0
2008-02-01 08:45:00,75.096,75.097,75.052,75.073,405250000.0
2008-02-01 08:50:00,75.067,75.086,75.042,75.06,314190000.0
2008-02-01 08:55:00,75.067,75.113,75.046,75.046,486950000.0
2008-02-01 09:00:00,75.075,75.081,75.028,75.043,569280000.0
2008-02-01 09:05:00,75.032,75.074,75.013,75.042,522330000.0
2008-02-01 09:10:00,75.05,75.084,75.033,75.048,390920000.0
2008-02-01 09:15:00,75.076,75.086,75.04,75.076,231160000.0
2008-02-01 09:20:00,75.059,75.084,75.048,75.069,167760000.0
2008-02-01 09:25:00,75.076,75.083,75.029,75.06,343930000.0
2008-02-01 09:30:00,75.054,75.076,75.028,75.062,327530000.0
2008-02-01 09:35:00,75.078,75.08,75.016,75.023,359800000.0
2008-02-01 09:40:00,75.011,75.081,75.011,75.081,490030000.0
2008-02-01 09:45:00,75.084,75.084,75.036,75.053,412820000.0
2008-02-01 09:50:00,75.075,75.112,75.05,75.094,393800000.0
2008-02-01 09:55:00,75.093,75.14,75.076,75.137,448670000.0
2008-02-01 10:00:00,75.123,75.141,75.084,75.134,408480000.0
2008-02-01 10:05:00,75.115,75.122,75.084,75.097,370170000.0
2008-02-01 10:10:00,75.111,75.186,75.111,75.158,331850000.0
2008-02-01 10:15:00,75.175,75.18,75.138,75.148,298500000.0
2008-02-01 10:20:00,75.144,75.182,75.144,75.158,264990000.0
2008-02-01 10:25:00,75.167,75.203,75.151,75.188,486330000.0
2008-02-01 10:30:00,75.195,75.2,75.162,75.195,316970000.0
2008-02-01 10:35:00,75.188,75.202,75.149,75.157,239230000.0
2008-02-01 10:40:00,75.169,75.208,75.141,75.205,528590000.0
2008-02-01 10:45:00,75.194,75.21,75.124,75.136,247060000.0
2008-02-01 10:50:00,75.162,75.195,75.136,75.176,284520000.0
2008-02-01 10:55:00,75.143,75.173,75.136,75.171,546000000.0
2008-02-01 11:00:00,75.163,75.186,75.143,75.155,429040000.0
2008-02-01 11:05:00,75.142,75.17,75.116,75.13,342760000.0
2008-02-01 11:10:00,75.119,75.2,75.117,75.174,470140000.0
2008-02-01 11:15:00,75.177,75.188,75.155,75.181,290370000.0
2008-02-01 11:20:00,75.188,75.228,75.165,75.206,315920000.0
2008-02-01 11:25:00,75.2,75.228,75.147,75.16,420830000.0
2008-02-01 11:30:00,75.187,75.198,75.162,75.179,247580000.0
2008-02-01 11:35:00,75.169,75.169,75.124,75.131,300770000.0
2008-02-01 11:40:00,75.122,75.166,75.111,75.133,517190000.0
2008-02-01 11:45:00,75.151,75.166,75.119,75.148,494490000.0
2008-02-01 11:50:00,75.165,75.173,75.123,75.168,571110000.0
2008-02-01 11:55:00,75.137,75.167,75.115,75.165,320680000.0
2008-02-01 12:00:00,75.145,75.171,75.109,75.164,559900000.0
2008-02-01 12:05:00,75.174,75.196,75.135,75.187,444720000.0
2008-02-01 12:10:00,75.155,75.183,75.118,75.157,567160000.0
2008-02-01 12:15:00,75.154,75.163,75.1,75.1,305780000.0
2008-02-01 12:20:00,75.103,75.128,75.072,75.099,457680000.0
2008-02-01 12:25:00,75.088,75.14,75.083,75.111,338250000.0
2008-02-01 12:30:00,75.129,75.143,75.096,75.125,348350000.0
2008-02-01 12:35:00,75.136,75.145,75.097,75.11,406390000.0
2008-02-01 12:40:00,75.122,75.149,75.099,75.112,284540000.0
2008-02-01 12:45:00,75.134,75.144,75.084,75.114,359420000.0
2008-02-01 12:50:00,75.083,75.138,75.082,75.097,426580000.0
2008-02-01 12:55:00,75.091,75.126,75.06,75.111,428420000.0
2008-02-01 13:00:00,75.108,75.108,75.059,75.066,527610000.0
2008-02-01 13:05:00,75.089,75.106,75.066,75.087,319280000.0
2008-02-01 13:10:00,75.073,75.114,75.068,75.088,237620000.0
2008-02-01 13:15:00,75.114,75.115,75.083,75.089,248630000.0
2008-02-01 13:20:00,75.081,75.13,75.071,75.127,445760000.0
2008-02-01 13:25:00,75.076,75.111,75.056,75.06,345710000.0
2008-02-01 13:30:00,75.097,75.201,75.075,75.162,496430000.0
2008-02-01 13:35:00,75.143,75.205,75.098,75.16,549380000.0
2008-02-01 13:40:00,75.18,75.194,75.125,75.157,401900000.0
2008-02-01 13:45:00,75.182,75.213,75.119,75.192,428380000.0
2008-02-01 13:50:00,75.164,75.212,75.141,75.189,303040000.0
2008-02-01 13:55:00,75.182,75.259,75.182,75.205,274560000.0
2008-02-01 14:00:00,75.224,75.25,75.185,75.187,481360000.0
2008-02-01 14:05:00,75.194,75.242,75.184,75.23,528800000.0
2008-02-01 14:10:00,75.217,75.268,75.196,75.247,334980000.0
2008-02-01 14:15:00,75.254,75.275,75.227,75.264,468510000.0
2008-02-01 14:20:00,75.243,75.28,75.212,75.212,343830000.0
2008-02-01 14:25:00,75.219,75.32,75.203,75.32,353560000.0
2008-02-01 14:30:00,75.33,75.33,75.275,75.317,402370000.0
2008-02-01 14:35:00,75.329,75.342,75.285,75.295,277190000.0
2008-02-01 14:40:00,75.325,75.372,75.322,75.346,365190000.0
2008-02-01 14:45:00,75.364,75.364,75.303,75.309,551640000.0
2008-02-01 14:50:00,75.316,75.371,75.305,75.349,441930000.0
2008-02-01 14:55:00,75.34,75.396,75.34,75.374,541390000.0
2008-02-01 15:00:00,75.387,75.393,75.344,75.357,320970000.0
2008-02-01 15:05:00,75.345,75.35,75.273,75.297,456590000.0
2008-02-01 15:10:00,75.26,75.268,75.203,75.203,539940000.0
2008-02-01 15:15:00,75.203,75.265,75.203,75.248,331270000.0
2008-02-01 15:20:00,75.22,75.29,75.214,75.274,451490000.0
2008-02-01 15:25:00,75.271,75.378,75.247,75.343,360420000.0
2008-02-01 15:30:00,75.378,75.378,74.824,74.831,355740000.0
2008-02-01 15:35:00,74.807,74.892,74.74,74.823,398110000.0
2008-02-01 15:40:00,74.826,74.863,74.741,74.741,285930000.0
2008-02-01 15:45:00,74.75,74.79,74.718,74.75,299500000.0
2008-02-01 15:50:00,74.821,74.909,74.807,74.871,566650000.0
2008-02-01 15:55:00,74.855,74.892,74.818,74.836,448980000.0
2008-02-01 16:00:00,74.827,74.879,74.804,74.807,536340000.0
2008-02-01 16:05:00,74.795,74.85,74.785,74.816,420350000.0
2008-02-01 16:10:00,74.839,74.894,74.816,74.857,339920000.0
2008-02-01 16:15:00,74.876,74.982,74.857,74.926,321400000.0
2008-02-01 16:20:00,74.916,75.034,74.916,74.99,267140000.0
2008-02-01 16:25:00,74.973,75.001,74.942,74.953,495140000.0
2008-02-01 16:30:00,74.98,75.023,74.91,75.0,321460000.0
2008-02-01 16:35:00,74.995,75.096,74.92,75.019,257000000.0
2008-02-01 16:40:00,75.033,75.033,74.963,75.002,541690000.0
2008-02-01 16:45:00,75.019,75.136,74.979,75.072,275660000.0
2008-02-01 16:50:00,75.099,75.175,75.063,75.103,300140000.0
2008-02-01 16:55:00,75.11,75.132,75.056,75.082,570760000.0
2008-02-01 17:00:00,75.113,75.398,75.113,75.312,467960000.0
2008-02-01 17:05:00,75.306,75.416,75.279,75.332,336430000.0
2008-02-01 17:10:00,75.351,75.351,75.266,75.276,477100000.0
2008-02-01 17:15:00,75.297,75.335,75.244,75.244,351980000.0
2008-02-01 17:20:00,75.245,75.285,75.164,75.213,327540000.0
2008-02-01 17:25:00,75.189,75.237,75.142,75.147,425730000.0
2008-02-01 17:30:00,75.162,75.162,74.993,75.096,259270000.0
2008-02-01 17:35:00,75.073,75.116,75.032,75.054,447450000.0
2008-02-01 17:40:00,75.056,75.08,74.982,74.991,518230000.0
2008-02-01 17:45:00,75.004,75.064,74.97,75.046,497900000.0
2008-02-01 17:50:00,75.041,75.162,75.036,75.113,544230000.0
2008-02-01 17:55:00,75.151,75.161,75.041,75.066,221890000.0
2008-02-01 18:00:00,75.048,75.11,75.018,75.085,485480000.0
2008-02-01 18:05:00,75.086,75.099,75.031,75.039,344620000.0
2008-02-01 18:10:00,75.028,75.125,75.014,75.125,260060000.0
2008-02-01 18:15:00,75.126,75.148,75.078,75.084,538560000.0
2008-02-01 18:20:00,75.1,75.123,75.036,75.091,255180000.0
2008-02-01 18:25:00,75.083,75.144,75.083,75.12,310910000.0
2008-02-01 18:30:00,75.11,75.138,75.085,75.092,563630000.0
2008-02-01 18:35:00,75.106,75.144,75.084,75.131,438430000.0
2008-02-01 18:40:00,75.121,75.161,75.098,75.161,326600000.0
2008-02-01 18:45:00,75.165,75.193,75.129,75.144,475610000.0
2008-02-01 18:50:00,75.157,75.194,75.141,75.165,350290000.0
2008-02-01 18:55:00,75.158,75.184,75.148,75.158,326840000.0
2008-02-01 19:00:00,75.184,75.203,75.147,75.18,422740000.0
2008-02-01 19:05:00,75.172,75.192,75.157,75.169,267540000.0
2008-02-01 19:10:00,75.16,75.172,75.102,75.143,429900000.0
2008-02-01 19:15:00,75.143,75.182,75.128,75.142,499160000.0
2008-02-01 19:20:00,75.142,75.142,75.086,75.137,487790000.0
2008-02-01 19:25:00,75.112,75.159,75.1,75.13,542110000.0
2008-02-01 19:30:00,75.161,75.161,75.103,75.11,408760000.0
2008-02-01 19:35:00,75.127,75.13,75.072,75.106,445720000.0
2008-02-01 19:40:00,75.102,75.151,75.094,75.102,504090000.0
2008-02-01 19:45:00,75.114,75.114,75.032,75.046,441910000.0
2008-02-01 19:50:00,75.033,75.084,75.012,75.043,470200000.0
2008-02-01 19:55:00,75.032,75.08,74.957,74.968,557090000.0
2008-02-01 20:00:00,74.997,75.17,74.98,75.157,482580000.0
2008-02-01 20:05:00,75.146,75.187,75.119,75.165,455380000.0
2008-02-01 20:10:00,75.159,75.186,75.141,75.172,442110000.0
2008-02-01 20:15:00,75.177,75.227,75.152,75.168,324550000.0
2008-02-01 20:20:00,75.134,75.166,75.106,75.117,492610000.0
2008-02-01 20:25:00,75.123,75.196,75.118,75.161,438180000.0
2008-02-01 20:30:00,75.173,75.213,75.144,75.213,451670000.0
2008-02-01 20:35:00,75.19,75.218,75.128,75.135,301350000.0
2008-02-01 20:40:00,75.148,75.194,75.136,75.193,356820000.0
2008-02-01 20:45:00,75.191,75.201,75.16,75.17,425390000.0
2008-02-01 20:50:00,75.177,75.238,75.169,75.199,430410000.0
2008-02-01 20:55:00,75.197,75.229,75.14,75.151,438560000.0
2008-02-01 21:00:00,75.165,75.181,75.12,75.161,327740000.0
2008-02-01 21:05:00,75.173,75.261,75.173,75.237,494680000.0
2008-02-01 21:10:00,75.238,75.254,75.188,75.222,306890000.0
2008-02-01 21:15:00,75.245,75.263,75.214,75.243,598300000.0
2008-02-01 21:20:00,75.243,75.268,75.204,75.222,289290000.0
2008-02-01 21:25:00,75.225,75.233,75.172,75.203,467550000.0
2008-02-01 21:30:00,75.201,75.259,75.188,75.247,462430000.0
2008-02-01 21:35:00,75.233,75.273,75.214,75.25,366700000.0
2008-02-01 21:40:00,75.228,75.29,75.216,75.262,417970000.0
2008-02-01 21:45:00,75.283,75.283,75.23,75.238,448180000.0
2008-02-01 21:50:00,75.231,75.307,75.231,75.284,489330000.0
2008-02-01 21:55:00,75.285,75.285,75.218,75.249,521180000.0
2008-02-01 22:00:00,75.269,75.274,75.223,75.241,425360000.0
2008-02-01 22:05:00,75.252,75.291,75.252,75.281,429860000.0
2008-02-01 22:10:00,75.283,75.293,75.27,75.283,321700000.0
2008-02-01 22:15:00,75.309,75.309,75.23,75.265,447740000.0
2008-02-01 22:20:00,75.258,75.283,75.233,75.257,464540000.0
2008-02-01 22:25:00,75.25,75.31,75.25,75.291,459330000.0
2008-02-01 22:30:00,75.313,75.322,75.282,75.312,246880000.0
2008-02-01 22:35:00,75.316,75.345,75.289,75.317,191290000.0
2008-02-01 22:40:00,75.301,75.335,75.301,75.325,197460000.0
2008-02-01 22:45:00,75.338,75.357,75.311,75.329,429060000.0
2008-02-01 22:50:00,75.339,75.351,75.321,75.349,156850000.0
2008-02-01 22:55:00,75.331,75.341,75.31,75.336,178110000.0
2008-02-01 23:00:00,75.364,75.364,75.327,75.354,287120000.0
2008-02-01 23:05:00,75.351,75.376,75.347,75.368,212270000.0
2008-02-01 23:10:00,75.357,75.372,75.345,75.349,279900000.0
2008-02-01 23:15:00,75.378,75.382,75.348,75.356,175540000.0
2008-02-01 23:20:00,75.35,75.41,75.35,75.406,278530000.0
2008-02-01 23:25:00,75.398,75.428,75.398,75.426,168660000.0
2008-02-01 23:30:00,75.419,75.45,75.381,75.382,283770000.0
2008-02-01 23:35:00,75.369,75.392,75.344,75.361,319010000.0
2008-02-01 23:40:00,75.366,75.377,75.355,75.365,340590000.0
2008-02-01 23:45:00,75.405,75.405,75.352,75.366,175910000.0
2008-02-01 23:50:00,75.386,75.4,75.384,75.399,153280000.0
2008-02-01 23:55:00,75.359,75.386,75.263,75.263,256440000.0
2008-02-04 02:00:00,75.298,75.298,75.244,75.262,591100000.0
2008-02-04 02:05:00,75.263,75.333,75.26,75.313,528670000.0
2008-02-04 02:10:00,75.316,75.377,75.31,75.351,557290000.0
2008-02-04 02:15:00,75.389,75.39,75.329,75.331,358880000.0
2008-02-04 02:20:00,75.325,75.353,75.31,75.315,243590000.0
2008-02-04 02:25:00,75.3,75.313,75.288,75.305,406840000.0
2008-02-04 02:30:00,75.33,75.351,75.302,75.331,224470000.0
2008-02-04 02:35:00,75.32,75.354,75.307,75.326,268460000.0
2008-02-04 02:40:00,75.323,75.346,75.306,75.331,277350000.0
2008-02-04 02:45:00,75.347,75.36,75.329,75.353,342490000.0
2008-02-04 02:50:00,75.356,75.439,75.351,75.419,456520000.0
2008-02-04 02:55:00,75.423,75.423,75.38,75.4,573520000.0
2008-02-04 03:00:00,75.433,75.433,75.37,75.379,309660000.0
2008-02-04 03:05:00,75.388,75.43,75.388,75.414,250460000.0
2008-02-04 03:10:00,75.414,75.442,75.399,75.406,423290000.0
2008-02-04 03:15:00,75.455,75.457,75.401,75.448,233270000.0
2008-02-04 03:20:00,75.463,75.53,75.444,75.524,321450000.0
2008-02-04 03:25:00,75.524,75.537,75.485,75.49,464090000.0
2008-02-04 03:30:00,75.518,75.529,75.487,75.491,256060000.0
2008-02-04 03:35:00,75.497,75.533,75.487,75.496,248230000.0
2008-02-04 03:40:00,75.496,75.501,75.472,75.49,334030000.0
2008-02-04 03:45:00,75.52,75.524,75.427,75.428,377000000.0
2008-02-04 03:50:00,75.438,75.52,75.436,75.51,370200000.0
2008-02-04 03:55:00,75.517,75.553,75.499,75.508,457040000.0
2008-02-04 04:00:00,75.53,75.53,75.497,75.518,316850000.0
2008-02-04 04:05:00,75.483,75.51,75.463,75.487,425130000.0
2008-02-04 04:10:00,75.499,75.507,75.459,75.494,492580000.0
2008-02-04 04:15:00,75.5,75.523,75.465,75.523,382170000.0
2008-02-04 04:20:00,75.487,75.52,75.477,75.496,327700000.0
2008-02-04 04:25:00,75.47,75.51,75.468,75.485,361660000.0
2008-02-04 04:30:00,75.511,75.517,75.458,75.489,229530000.0
2008-02-04 04:35:00,75.47,75.512,75.464,75.473,286340000.0
2008-02-04 04:40:00,75.483,75.522,75.482,75.502,164530000.0
2008-02-04 04:45:00,75.528,75.532,75.468,75.488,258830000.0
2008-02-04 04:50:00,75.498,75.528,75.496,75.498,248150000.0
2008-02-04 04:55:00,75.483,75.522,75.483,75.51,277820000.0
2008-02-04 05:00:00,75.512,75.523,75.477,75.484,200020000.0
2008-02-04 05:05:00,75.521,75.528,75.519,75.527,254850000.0
2008-02-04 05:10:00,75.519,75.531,75.485,75.492,437900000.0
2008-02-04 05:15:00,75.546,75.546,75.474,75.478,267260000.0
2008-02-04 05:20:00,75.515,75.516,75.473,75.483,264040000.0
2008-02-04 05:25:00,75.5,75.527,75.48,75.492,245260000.0
2008-02-04 05:30:00,75.528,75.539,75.482,75.502,468420000.0
2008-02-04 05:35:00,75.508,75.561,75.5,75.508,452460000.0
2008-02-04 05:40:00,75.509,75.545,75.484,75.498,456620000.0
2008-02-04 05:45:00,75.536,75.54,75.485,75.538,310190000.0
2008-02-04 05:50:00,75.522,75.53,75.432,75.455,440950000.0
2008-02-04 05:55:00,75.45,75.471,75.434,75.46,438160000.0
2008-02-04 06:00:00,75.474,75.492,75.417,75.418,511630000.0
2008-02-04 06:05:00,75.425,75.436,75.403,75.421,489490000.0
2008-02-04 06:10:00,75.401,75.425,75.387,75.408,456020000.0
2008-02-04 06:15:00,75.432,75.46,75.404,75.421,415950000.0
2008-02-04 06:20:00,75.427,75.438,75.41,75.431,377730000.0
2008-02-04 06:25:00,75.432,75.464,75.412,75.424,452970000.0
2008-02-04 06:30:00,75.433,75.434,75.408,75.42,454220000.0
2008-02-04 06:35:00,75.423,75.439,75.407,75.438,329080000.0
2008-02-04 06:40:00,75.411,75.445,75.399,75.445,696590000.0
2008-02-04 06:45:00,75.441,75.456,75.418,75.428,330100000.0
2008-02-04 06:50:00,75.423,75.438,75.408,75.418,535290000.0
2008-02-04 06:55:00,75.433,75.433,75.398,75.406,303290000.0
2008-02-04 07:00:00,75.434,75.436,75.356,75.358,429540000.0
2008-02-04 07:05:00,75.361,75.424,75.349,75.413,433470000.0
2008-02-04 07:10:00,75.411,75.426,75.383,75.403,419200000.0
2008-02-04 07:15:00,75.408,75.408,75.364,75.367,353760000.0
2008-02-04 07:20:00,75.38,75.417,75.366,75.417,292080000.0
2008-02-04 07:25:00,75.407,75.427,75.388,75.404,490170000.0
2008-02-04 07:30:00,75.414,75.431,75.387,75.408,438160000.0
2008-02-04 07:35:00,75.405,75.438,75.39,75.433,503410000.0
2008-02-04 07:40:00,75.409,75.421,75.359,75.359,336740000.0
2008-02-04 07:45:00,75.379,75.389,75.365,75.379,396920000.0
2008-02-04 07:50:00,75.378,75.422,75.376,75.42,409660000.0
2008-02-04 07:55:00,75.418,75.45,75.407,75.417,478840000.0
2008-02-04 08:00:00,75.421,75.456,75.397,75.452,516050000.0
2008-02-04 08:05:00,75.439,75.441,75.405,75.418,433950000.0
2008-02-04 08:10:00,75.421,75.436,75.403,75.407,484210000.0
2008-02-04 08:15:00,75.425,75.431,75.397,75.41,577020000.0
2008-02-04 08:20:00,75.419,75.422,75.368,75.392,471750000.0
2008-02-04 08:25:00,75.414,75.423,75.396,75.398,443580000.0
2008-02-04 08:30:00,75.415,75.418,75.349,75.361,554080000.0
2008-02-04 08:35:00,75.36,75.368,75.324,75.343,484030000.0
2008-02-04 08:40:00,75.346,75.421,75.32,75.412,505700000.0
2008-02-04 08:45:00,75.407,75.419,75.354,75.354,431530000.0
2008-02-04 08:50:00,75.358,75.4,75.351,75.383,265880000.0
2008-02-04 08:55:00,75.392,75.42,75.374,75.397,405830000.0
2008-02-04 09:00:00,75.429,75.444,75.374,75.444,333770000.0
2008-02-04 09:05:00,75.423,75.431,75.379,75.381,326570000.0
2008-02-04 09:10:00,75.376,75.45,75.376,75.435,466220000.0
2008-02-04 09:15:00,75.46,75.461,75.423,75.423,334370000.0
2008-02-04 09:20:00,75.434,75.45,75.418,75.431,442210000.0
2008-02-04 09:25:00,75.424,75.456,75.413,75.444,558290000.0
2008-02-04 09:30:00,75.454,75.487,75.403,75.407,302530000.0
2008-02-04 09:35:00,75.42,75.448,75.395,75.398,244870000.0
2008-02-04 09:40:00,75.381,75.449,75.347,75.418,529010000.0
2008-02-04 09:45:00,75.446,75.446,75.392,75.438,237500000.0
2008-02-04 09:50:00,75.437,75.437,75.388,75.423,328030000.0
2008-02-04 09:55:00,75.423,75.439,75.394,75.4,473430000.0
2008-02-04 10:00:00,75.42,75.424,75.394,75.404,196480000.0
2008-02-04 10:05:00,75.416,75.491,75.402,75.466,518230000.0
2008-02-04 10:10:00,75.457,75.508,75.445,75.478,481020000.0
2008-02-04 10:15:00,75.496,75.497,75.451,75.464,498970000.0
2008-02-04 10:20:00,75.491,75.491,75.449,75.469,420930000.0
2008-02-04 10:25:00,75.459,75.511,75.439,75.484,262380000.0
2008-02-04 10:30:00,75.515,75.548,75.467,75.52,434680000.0
2008-02-04 10:35:00,75.512,75.549,75.506,75.535,321770000.0
2008-02-04 10:40:00,75.514,75.566,75.496,75.55,339660000.0
2008-02-04 10:45:00,75.554,75.558,75.498,75.5,487770000.0
2008-02-04 10:50:00,75.503,75.525,75.485,75.523,337010000.0
2008-02-04 10:55:00,75.498,75.522,75.474,75.474,441780000.0
2008-02-04 11:00:00,75.494,75.494,75.435,75.45,550230000.0
2008-02-04 11:05:00,75.479,75.491,75.464,75.474,290140000.0
2008-02-04 11:10:00,75.458,75.512,75.458,75.51,248710000.0
2008-02-04 11:15:00,75.518,75.518,75.472,75.481,526220000.0
2008-02-04 11:20:00,75.472,75.517,75.461,75.493,238420000.0
2008-02-04 11:25:00,75.504,75.522,75.46,75.471,317690000.0
2008-02-04 11:30:00,75.493,75.503,75.449,75.449,470100000.0
2008-02-04 11:35:00,75.465,75.486,75.421,75.46,269270000.0
2008-02-04 11:40:00,75.458,75.494,75.442,75.469,307240000.0
2008-02-04 11:45:00,75.481,75.481,75.425,75.432,341260000.0
2008-02-04 11:50:00,75.469,75.481,75.448,75.449,391320000.0
2008-02-04 11:55:00,75.445,75.522,75.442,75.483,548640000.0
2008-02-04 12:00:00,75.48,75.486,75.436,75.464,435450000.0
2008-02-04 12:05:00,75.466,75.492,75.437,75.491,538740000.0
2008-02-04 12:10:00,75.481,75.494,75.439,75.484,344330000.0
2008-02-04 12:15:00,75.482,75.548,75.449,75.518,278890000.0
2008-02-04 12:20:00,75.498,75.526,75.482,75.504,395250000.0
2008-02-04 12:25:00,75.494,75.53,75.48,75.48,349330000.0
2008-02-04 12:30:00,75.51,75.51,75.435,75.451,342240000.0
2008-02-04 12:35:00,75.423,75.466,75.417,75.427,436090000.0
2008-02-04 12:40:00,75.436,75.492,75.43,75.487,344330000.0
2008-02-04 12:45:00,75.473,75.517,75.453,75.491,523730000.0
2008-02-04 12:50:00,75.47,75.515,75.459,75.494,449070000.0
2008-02-04 12:55:00,75.465,75.524,75.461,75.513,316130000.0
2008-02-04 13:00:00,75.512,75.546,75.493,75.516,553140000.0
2008-02-04 13:05:00,75.511,75.576,75.506,75.568,434410000.0
2008-02-04 13:10:00,75.552,75.63,75.54,75.617,554390000.0
2008-02-04 13:15:00,75.636,75.654,75.596,75.613,352010000.0
2008-02-04 13:20:00,75.642,75.655,75.611,75.624,282730000.0
2008-02-04 13:25:00,75.61,75.635,75.546,75.577,403860000.0
2008-02-04 13:30:00,75.599,75.599,75.508,75.525,362870000.0
2008-02-04 13:35:00,75.525,75.608,75.525,75.603,340350000.0
2008-02-04 13:40:00,75.604,75.612,75.582,75.592,454570000.0
2008-02-04 13:45:00,75.594,75.622,75.578,75.596,318110000.0
2008-02-04 13:50:00,75.594,75.616,75.544,75.575,526530000.0
2008-02-04 13:55:00,75.545,75.581,75.545,75.559,449350000.0
2008-02-04 14:00:00,75.587,75.587,75.552,75.574,261760000.0
2008-02-04 14:05:00,75.561,75.569,75.538,75.545,281880000.0
2008-02-04 14:10:00,75.54,75.579,75.515,75.516,481590000.0
2008-02-04 14:15:00,75.541,75.546,75.501,75.524,459270000.0
2008-02-04 14:20:00,75.509,75.52,75.469,75.494,561450000.0
2008-02-04 14:25:00,75.503,75.542,75.497,75.521,503640000.0
2008-02-04 14:30:00,75.549,75.552,75.513,75.532,514670000.0
2008-02-04 14:35:00,75.522,75.553,75.511,75.551,453040000.0
2008-02-04 14:40:00,75.531,75.551,75.457,75.487,272220000.0
2008-02-04 14:45:00,75.493,75.547,75.476,75.505,427780000.0
2008-02-04 14:50:00,75.501,75.531,75.493,75.523,298650000.0
2008-02-04 14:55:00,75.499,75.551,75.495,75.516,542330000.0
2008-02-04 15:00:00,75.536,75.553,75.504,75.53,434260000.0
2008-02-04 15:05:00,75.517,75.545,75.488,75.501,533370000.0
2008-02-04 15:10:00,75.522,75.527,75.489,75.515,371950000.0
2008-02-04 15:15:00,75.522,75.522,75.449,75.475,274550000.0
2008-02-04 15:20:00,75.495,75.543,75.495,75.519,396180000.0
2008-02-04 15:25:00,75.531,75.58,75.512,75.55,352370000.0
2008-02-04 15:30:00,75.573,75.594,75.493,75.493,336450000.0
2008-02-04 15:35:00,75.502,75.542,75.478,75.529,440440000.0
2008-02-04 15:40:00,75.539,75.567,75.512,75.512,309150000.0
2008-02-04 15:45:00,75.519,75.529,75.482,75.488,572110000.0
2008-02-04 15:50:00,75.501,75.525,75.458,75.505,466700000.0
2008-02-04 15:55:00,75.499,75.516,75.454,75.492,586230000.0
2008-02-04 16:00:00,75.505,75.505,75.474,75.481,350180000.0
2008-02-04 16:05:00,75.494,75.53,75.481,75.494,527260000.0
2008-02-04 16:10:00,75.499,75.533,75.482,75.502,480110000.0
2008-02-04 16:15:00,75.529,75.549,75.496,75.525,497410000.0
2008-02-04 16:20:00,75.525,75.566,75.495,75.509,434800000.0
2008-02-04 16:25:00,75.532,75.538,75.502,75.514,260330000.0
2008-02-04 16:30:00,75.534,75.544,75.477,75.517,419100000.0
2008-02-04 16:35:00,75.496,75.52,75.446,75.45,323010000.0
2008-02-04 16:40:00,75.438,75.459,75.408,75.441,349100000.0
2008-02-04 16:45:00,75.43,75.452,75.374,75.375,472620000.0
2008-02-04 16:50:00,75.373,75.433,75.36,75.415,340180000.0
2008-02-04 16:55:00,75.446,75.487,75.42,75.461,437400000.0
2008-02-04 17:00:00,75.474,75.5,75.406,75.433,568220000.0
2008-02-04 17:05:00,75.407,75.423,75.349,75.4,280810000.0
2008-02-04 17:10:00,75.377,75.424,75.375,75.395,238470000.0
2008-02-04 17:15:00,75.387,75.421,75.354,75.404,512600000.0
2008-02-04 17:20:00,75.408,75.425,75.354,75.396,253370000.0
2008-02-04 17:25:00,75.39,75.398,75.344,75.374,335120000.0
2008-02-04 17:30:00,75.398,75.398,75.326,75.339,489320000.0
2008-02-04 17:35:00,75.318,75.35,75.298,75.319,253670000.0
2008-02-04 17:40:00,75.306,75.343,75.303,75.324,297080000.0
2008-02-04 17:45:00,75.365,75.38,75.324,75.361,330750000.0
2008-02-04 17:50:00,75.357,75.392,75.343,75.368,375730000.0
2008-02-04 17:55:00,75.368,75.444,75.353,75.429,398650000.0
2008-02-04 18:00:00,75.458,75.458,75.377,75.411,457630000.0
2008-02-04 18:05:00,75.407,75.421,75.357,75.402,385200000.0
2008-02-04 18:10:00,75.395,75.42,75.379,75.418,414130000.0
2008-02-04 18:15:00,75.413,75.44,75.397,75.419,459640000.0
2008-02-04 18:20:00,75.427,75.445,75.405,75.434,352810000.0
2008-02-04 18:25:00,75.41,75.452,75.396,75.437,309110000.0
2008-02-04 18:30:00,75.451,75.481,75.431,75.445,352690000.0
2008-02-04 18:35:00,75.434,75.455,75.413,75.413,212630000.0
2008-02-04 18:40:00,75.419,75.448,75.4,75.405,305410000.0
2008-02-04 18:45:00,75.445,75.453,75.405,75.429,369320000.0
2008-02-04 18:50:00,75.421,75.473,75.407,75.435,549260000.0
2008-02-04 18:55:00,75.41,75.45,75.358,75.424,582030000.0
2008-02-04 19:00:00,75.436,75.436,75.377,75.419,495030000.0
2008-02-04 19:05:00,75.405,75.42,75.364,75.405,292070000.0
2008-02-04 19:10:00,75.388,75.451,75.373,75.443,536470000.0
2008-02-04 19:15:00,75.447,75.456,75.389,75.394,472440000.0
2008-02-04 19:20:00,75.408,75.429,75.381,75.417,486220000.0
2008-02-04 19:25:00,75.379,75.409,75.36,75.372,413110000.0
2008-02-04 19:30:00,75.413,75.453,75.369,75.42,248680000.0
2008-02-04 19:35:00,75.445,75.452,75.405,75.405,409280000.0
2008-02-04 19:40:00,75.426,75.463,75.4,75.446,319910000.0
2008-02-04 19:45:00,75.449,75.456,75.411,75.438,322630000.0
2008-02-04 19:50:00,75.418,75.447,75.4,75.406,456340000.0
2008-02-04 19:55:00,75.404,75.455,75.397,75.438,325570000.0
2008-02-04 20:00:00,75.437,75.442,75.386,75.426,316430000.0
2008-02-04 20:05:00,75.406,75.426,75.369,75.375,589310000.0
2008-02-04 20:10:00,75.41,75.439,75.372,75.387,526300000.0
2008-02-04 20:15:00,75.427,75.463,75.405,75.463,552650000.0
2008-02-04 20:20:00,75.431,75.46,75.41,75.453,423530000.0
2008-02-04 20:25:00,75.428,75.473,75.415,75.435,591150000.0
2008-02-04 20:30:00,75.462,75.48,75.433,75.463,449550000.0
2008-02-04 20:35:00,75.452,75.491,75.444,75.487,592950000.0
2008-02-04 20:40:00,75.493,75.493,75.445,75.467,334670000.0
2008-02-04 20:45:00,75.466,75.484,75.435,75.46,603610000.0
2008-02-04 20:50:00,75.453,75.471,75.42,75.442,522710000.0
2008-02-04 20:55:00,75.434,75.481,75.423,75.481,539980000.0
2008-02-04 21:00:00,75.474,75.475,75.43,75.453,390050000.0
2008-02-04 21:05:00,75.466,75.472,75.426,75.434,624300000.0
2008-02-04 21:10:00,75.45,75.451,75.38,75.391,484770000.0
2008-02-04 21:15:00,75.42,75.431,75.392,75.395,563350000.0
2008-02-04 21:20:00,75.43,75.469,75.404,75.469,618010000.0
2008-02-04 21:25:00,75.431,75.462,75.431,75.435,440580000.0
2008-02-04 21:30:00,75.473,75.473,75.394,75.43,543580000.0
2008-02-04 21:35:00,75.436,75.438,75.377,75.423,551630000.0
2008-02-04 21:40:00,75.399,75.424,75.38,75.423,484590000.0
2008-02-04 21:45:00,75.446,75.449,75.406,75.416,280860000.0
2008-02-04 21:50:00,75.434,75.44,75.386,75.44,414470000.0
2008-02-04 21:55:00,75.407,75.448,75.392,75.43,514960000.0
2008-02-04 22:00:00,75.449,75.451,75.41,75.451,502270000.0
2008-02-04 22:05:00,75.461,75.48,75.432,75.434,461060000.0
2008-02-04 22:10:00,75.434,75.445,75.412,75.429,262110000.0
2008-02-04 22:15:00,75.454,75.459,75.414,75.436,377230000.0
2008-02-04 22:20:00,75.427,75.451,75.421,75.428,341790000.0
2008-02-04 22:25:00,75.418,75.46,75.417,75.453,356560000.0
2008-02-04 22:30:00,75.48,75.482,75.423,75.433,384050000.0
2008-02-04 22:35:00,75.456,75.46,75.402,75.439,378040000.0
2008-02-04 22:40:00,75.425,75.462,75.422,75.438,480240000.0
2008-02-04 22:45:00,75.434,75.465,75.425,75.425,618140000.0
2008-02-04 22:50:00,75.414,75.458,75.405,75.431,479150000.0
2008-02-04 22:55:00,75.42,75.443,75.413,75.421,459210000.0
2008-02-04 23:00:00,75.423,75.447,75.41,75.435,381350000.0
2008-02-04 23:05:00,75.416,75.45,75.409,75.448,470780000.0
2008-02-04 23:10:00,75.403,75.419,75.384,75.418,240720000.0
2008-02-04 23:15:00,75.416,75.429,75.395,75.403,499390000.0
2008-02-04 23:20:00,75.387,75.43,75.381,75.429,552250000.0
2008-02-04 23:25:00,75.388,75.41,75.369,75.385,476770000.0
2008-02-04 23:30:00,75.407,75.422,75.358,75.358,576930000.0
2008-02-04 23:35:00,75.365,75.391,75.303,75.345,442720000.0
2008-02-04 23:40:00,75.337,75.358,75.321,75.355,599190000.0
2008-02-04 23:45:00,75.383,75.396,75.357,75.396,398750000.0
2008-02-04 23:50:00,75.42,75.42,75.377,75.392,372790000.0
2008-02-04 23:55:00,75.387,75.43,75.384,75.422,246950000.0
2008-02-05 00:00:00,75.416,75.418,75.349,75.398,452190000.0
2008-02-05 00:05:00,75.331,75.381,75.312,75.359,496180000.0
2008-02-05 00:10:00,75.368,75.374,75.346,75.35,248750000.0
2008-02-05 00:15:00,75.384,75.401,75.343,75.398,454060000.0
2008-02-05 00:20:00,75.346,75.37,75.331,75.362,456340000.0
2008-02-05 00:25:00,75.319,75.35,75.311,75.333,327890000.0
2008-02-05 00:30:00,75.353,75.36,75.322,75.337,609080000.0
2008-02-05 00:35:00,75.366,75.382,75.324,75.378,480350000.0
2008-02-05 00:40:00,75.339,75.364,75.325,75.328,574070000.0
2008-02-05 00:45:00,75.36,75.36,75.296,75.32,569550000.0
2008-02-05 00:50:00,75.356,75.369,75.327,75.337,361160000.0
2008-02-05 00:55:00,75.367,75.369,75.333,75.348,247640000.0
2008-02-05 01:00:00,75.393,75.394,75.357,75.37,453890000.0
2008-02-05 01:05:00,75.385,75.401,75.35,75.398,460510000.0
2008-02-05 01:10:00,75.386,75.391,75.382,75.383,123500000.0
2008-02-05 01:15:00,75.402,75.404,75.391,75.392,273790000.0
2008-02-05 01:20:00,75.386,75.391,75.382,75.383,254320000.0
2008-02-05 01:25:00,75.386,75.391,75.382,75.383,138430000.0
2008-02-05 01:30:00,75.404,75.406,75.34,75.356,472560000.0
2008-02-05 01:35:00,75.368,75.391,75.36,75.383,363390000.0
2008-02-05 01:40:00,75.383,75.388,75.35,75.379,326120000.0
2008-02-05 01:45:00,75.417,75.428,75.379,75.402,475330000.0
2008-02-05 01:50:00,75.389,75.434,75.387,75.414,624380000.0
2008-02-05 01:55:00,75.398,75.426,75.398,75.408,239160000.0
2008-02-05 02:00:00,75.433,75.433,75.37,75.387,477620000.0
2008-02-05 02:05:00,75.376,75.414,75.353,75.354,475950000.0
2008-02-05 02:10:00,75.357,75.39,75.349,75.356,634890000.0
2008-02-05 02:15:00,75.389,75.391,75.36,75.377,536370000.0
2008-02-05 02:20:00,75.37,75.414,75.369,75.372,465220000.0
2008-02-05 02:25:00,75.381,75.42,75.358,75.359,456940000.0
2008-02-05 02:30:00,75.411,75.411,75.337,75.343,253600000.0
2008-02-05 02:35:00,75.373,75.401,75.338,75.364,483710000.0
2008-02-05 02:40:00,75.367,75.411,75.358,75.379,576720000.0
2008-02-05 02:45:00,75.404,75.404,75.36,75.383,357440000.0
2008-02-05 02:50:00,75.374,75.453,75.374,75.424,439750000.0
2008-02-05 02:55:00,75.404,75.414,75.369,75.376,494740000.0
2008-02-05 03:00:00,75.402,75.405,75.361,75.388,427560000.0
2008-02-05 03:05:00,75.4,75.448,75.39,75.419,341240000.0
2008-02-05 03:10:00,75.395,75.444,75.38,75.38,504790000.0
2008-02-05 03:15:00,75.447,75.447,75.379,75.379,473170000.0
2008-02-05 03:20:00,75.391,75.44,75.377,75.403,455760000.0
2008-02-05 03:25:00,75.392,75.423,75.387,75.405,223210000.0
2008-02-05 03:30:00,75.425,75.436,75.398,75.398,192030000.0
2008-02-05 03:35:00,75.429,75.431,75.388,75.397,405470000.0
2008-02-05 03:40:00,75.381,75.41,75.371,75.384,307650000.0
2008-02-05 03:45:00,75.444,75.444,75.385,75.393,128370000.0
2008-02-05 03:50:00,75.426,75.432,75.361,75.361,281820000.0
2008-02-05 03:55:00,75.366,75.4,75.347,75.357,645840000.0
2008-02-05 04:00:00,75.397,75.397,75.337,75.347,468050000.0
2008-02-05 04:05:00,75.352,75.375,75.348,75.367,342080000.0
2008-02-05 04:10:00,75.363,75.378,75.36,75.373,138800000.0
2008-02-05 04:15:00,75.408,75.408,75.356,75.386,153010000.0
2008-02-05 04:20:00,75.389,75.433,75.387,75.409,382190000.0
2008-02-05 04:25:00,75.429,75.448,75.408,75.408,448860000.0
2008-02-05 04:30:00,75.472,75.472,75.399,75.399,487820000.0
2008-02-05 04:35:00,75.411,75.449,75.39,75.39,485990000.0
2008-02-05 04:40:00,75.38,75.43,75.38,75.406,537650000.0
2008-02-05 04:45:00,75.433,75.453,75.408,75.408,175210000.0
2008-02-05 04:50:00,75.445,75.445,75.389,75.401,501770000.0
2008-02-05 04:55:00,75.444,75.444,75.389,75.394,152900000.0
2008-02-05 05:00:00,75.467,75.467,75.387,75.396,390130000.0
2008-02-05 05:05:00,75.438,75.442,75.398,75.401,382180000.0
2008-02-05 05:10:00,75.407,75.415,75.397,75.399,84630000.0
2008-02-05 05:15:00,75.446,75.448,75.401,75.402,354200000.0
2008-02-05 05:20:00,75.39,75.462,75.39,75.411,429220000.0
2008-02-05 05:25:00,75.417,75.431,75.403,75.425,566000000.0
2008-02-05 05:30:00,75.436,75.436,75.419,75.419,451580000.0
2008-02-05 05:35:00,75.427,75.473,75.421,75.451,479350000.0
2008-02-05 05:40:00,75.456,75.471,75.434,75.454,308330000.0
2008-02-05 05:45:00,75.492,75.492,75.416,75.421,486070000.0
2008-02-05 05:50:00,75.427,75.455,75.395,75.408,335800000.0
2008-02-05 05:55:00,75.397,75.424,75.392,75.403,289150000.0
2008-02-05 06:00:00,75.444,75.444,75.385,75.4,386300000.0
2008-02-05 06:05:00,75.392,75.426,75.377,75.39,283590000.0
2008-02-05 06:10:00,75.378,75.419,75.371,75.387,370450000.0
2008-02-05 06:15:00,75.44,75.44,75.393,75.408,524480000.0
2008-02-05 06:20:00,75.401,75.462,75.401,75.402,419380000.0
2008-02-05 06:25:00,75.412,75.441,75.398,75.405,460670000.0
2008-02-05 06:30:00,75.423,75.446,75.42,75.428,268900000.0
2008-02-05 06:35:00,75.434,75.453,75.401,75.401,302700000.0
2008-02-05 06:40:00,75.412,75.446,75.412,75.44,437230000.0
2008-02-05 06:45:00,75.453,75.463,75.401,75.429,347430000.0
2008-02-05 06:50:00,75.424,75.482,75.423,75.442,389110000.0
2008-02-05 06:55:00,75.433,75.468,75.422,75.446,378380000.0
2008-02-05 07:55:00,75.488,75.489,75.487,75.487,75630000.0
2008-02-05 08:00:00,75.536,75.537,75.482,75.494,354540000.0
2008-02-05 08:05:00,75.481,75.514,75.469,75.482,304720000.0
2008-02-05 08:10:00,75.487,75.522,75.482,75.496,186660000.0
2008-02-05 08:15:00,75.531,75.54,75.48,75.538,363290000.0
2008-02-05 08:20:00,75.516,75.516,75.479,75.481,418360000.0
2008-02-05 08:25:00,75.472,75.51,75.47,75.488,496820000.0
2008-02-05 08:30:00,75.532,75.532,75.466,75.493,389040000.0
2008-02-05 08:35:00,75.497,75.561,75.49,75.518,445420000.0
2008-02-05 08:40:00,75.506,75.557,75.498,75.555,413980000.0
2008-02-05 08:45:00,75.58,75.58,75.517,75.536,425760000.0
2008-02-05 08:50:00,75.526,75.55,75.511,75.545,378680000.0
2008-02-05 08:55:00,75.535,75.573,75.516,75.518,429960000.0
2008-02-05 09:00:00,75.554,75.575,75.533,75.556,529550000.0
2008-02-05 09:05:00,75.562,75.595,75.552,75.572,319040000.0
2008-02-05 09:10:00,75.568,75.595,75.549,75.559,372280000.0
2008-02-05 09:15:00,75.573,75.583,75.551,75.57,328320000.0
2008-02-05 09:20:00,75.573,75.583,75.529,75.552,292820000.0
2008-02-05 09:25:00,75.555,75.57,75.539,75.55,379420000.0
2008-02-05 09:30:00,75.571,75.613,75.543,75.588,273420000.0
2008-02-05 09:35:00,75.581,75.626,75.572,75.599,279580000.0
2008-02-05 09:40:00,75.577,75.61,75.565,75.577,296670000.0
2008-02-05 09:45:00,75.592,75.592,75.53,75.542,420000000.0
2008-02-05 09:50:00,75.56,75.62,75.553,75.575,160900000.0
2008-02-05 09:55:00,75.558,75.596,75.549,75.596,258510000.0
2008-02-05 10:00:00,75.62,75.648,75.599,75.619,286370000.0
2008-02-05 10:05:00,75.626,75.641,75.592,75.592,225080000.0
2008-02-05 10:10:00,75.59,75.733,75.59,75.693,315850000.0
2008-02-05 10:15:00,75.737,75.737,75.667,75.674,370520000.0
2008-02-05 10:20:00,75.677,75.711,75.66,75.705,457510000.0
2008-02-05 10:25:00,75.716,75.77,75.703,75.758,441280000.0
2008-02-05 10:30:00,75.781,75.781,75.725,75.744,401020000.0
2008-02-05 10:35:00,75.743,75.803,75.742,75.764,408110000.0
2008-02-05 10:40:00,75.753,75.823,75.744,75.778,461870000.0
2008-02-05 10:45:00,75.811,75.811,75.769,75.778,317180000.0
2008-02-05 10:50:00,75.777,75.831,75.754,75.802,381470000.0
2008-02-05 10:55:00,75.794,75.814,75.767,75.769,329710000.0
2008-02-05 11:00:00,75.81,75.843,75.771,75.815,324120000.0
2008-02-05 11:05:00,75.823,75.833,75.778,75.778,420960000.0
2008-02-05 11:10:00,75.782,75.802,75.764,75.78,258390000.0
2008-02-05 11:15:00,75.795,75.811,75.741,75.761,296900000.0
2008-02-05 11:20:00,75.747,75.766,75.686,75.711,419490000.0
2008-02-05 11:25:00,75.707,75.744,75.695,75.708,426830000.0
2008-02-05 11:30:00,75.763,75.763,75.666,75.669,191680000.0
2008-02-05 11:35:00,75.676,75.692,75.637,75.674,404050000.0
2008-02-05 11:40:00,75.679,75.7,75.67,75.696,558780000.0
2008-02-05 11:45:00,75.715,75.715,75.662,75.704,371180000.0
2008-02-05 11:50:00,75.703,75.733,75.693,75.708,437160000.0
2008-02-05 11:55:00,75.7,75.714,75.673,75.689,344520000.0
2008-02-05 12:00:00,75.723,75.723,75.694,75.715,376800000.0
2008-02-05 12:05:00,75.733,75.813,75.722,75.787,380600000.0
2008-02-05 12:10:00,75.797,75.835,75.791,75.835,316380000.0
2008-02-05 12:15:00,75.843,75.856,75.812,75.83,292360000.0
2008-02-05 12:20:00,75.835,75.924,75.819,75.881,483500000.0
2008-02-05 12:25:00,75.878,75.99,75.878,75.961,531240000.0
2008-02-05 12:30:00,75.99,75.992,75.917,75.929,497880000.0
2008-02-05 12:35:00,75.938,75.98,75.926,75.941,354740000.0
2008-02-05 12:40:00,75.921,75.924,75.877,75.905,331490000.0
2008-02-05 12:45:00,75.926,75.941,75.874,75.891,233200000.0
2008-02-05 12:50:00,75.886,75.952,75.886,75.939,475150000.0
2008-02-05 12:55:00,75.947,75.948,75.867,75.873,525160000.0
2008-02-05 13:00:00,75.894,75.911,75.872,75.885,335670000.0
2008-02-05 13:05:00,75.877,75.902,75.855,75.883,456520000.0
2008-02-05 13:10:00,75.886,75.923,75.865,75.871,346060000.0
2008-02-05 13:15:00,75.899,75.915,75.866,75.897,370630000.0
2008-02-05 13:20:00,75.904,75.925,75.85,75.868,377380000.0
2008-02-05 13:25:00,75.86,75.914,75.86,75.897,248080000.0
2008-02-05 13:30:00,75.942,75.942,75.891,75.915,368660000.0
2008-02-05 13:35:00,75.926,75.931,75.891,75.901,496400000.0
2008-02-05 13:40:00,75.902,75.924,75.872,75.872,452600000.0
2008-02-05 13:45:00,75.92,75.92,75.864,75.876,527250000.0
2008-02-05 13:50:00,75.889,75.907,75.872,75.877,332520000.0
2008-02-05 13:55:00,75.886,75.927,75.873,75.925,473110000.0
2008-02-05 14:00:00,75.973,75.973,75.911,75.93,554920000.0
2008-02-05 14:05:00,75.92,75.965,75.877,75.904,280640000.0
2008-02-05 14:10:00,75.913,75.915,75.856,75.885,485020000.0
2008-02-05 14:15:00,75.921,75.921,75.833,75.841,347850000.0
2008-02-05 14:20:00,75.843,75.874,75.805,75.821,305810000.0
2008-02-05 14:25:00,75.825,75.831,75.799,75.812,544430000.0
2008-02-05 14:30:00,75.832,75.837,75.734,75.741,285030000.0
2008-02-05 14:35:00,75.752,75.843,75.752,75.768,301210000.0
2008-02-05 14:40:00,75.758,75.829,75.753,75.827,529150000.0
2008-02-05 14:45:00,75.852,75.852,75.748,75.752,478970000.0
2008-02-05 14:50:00,75.794,75.794,75.752,75.77,247000000.0
2008-02-05 14:55:00,75.78,75.843,75.772,75.776,505720000.0
2008-02-05 15:00:00,75.801,75.801,75.713,75.731,345290000.0
2008-02-05 15:05:00,75.738,75.763,75.722,75.739,340690000.0
2008-02-05 15:10:00,75.747,75.805,75.744,75.79,412450000.0
2008-02-05 15:15:00,75.781,75.835,75.781,75.835,289400000.0
2008-02-05 15:20:00,75.844,75.844,75.798,75.831,402500000.0
2008-02-05 15:25:00,75.836,75.884,75.83,75.878,545770000.0
2008-02-05 15:30:00,75.879,75.893,75.852,75.862,452030000.0
2008-02-05 15:35:00,75.867,75.88,75.763,75.778,579380000.0
2008-02-05 15:40:00,75.763,75.776,75.653,75.713,394350000.0
2008-02-05 15:45:00,75.705,75.74,75.634,75.655,351430000.0
2008-02-05 15:50:00,75.649,75.714,75.621,75.621,449480000.0
2008-02-05 15:55:00,75.614,75.614,75.333,75.35,369110000.0
2008-02-05 16:00:00,75.339,75.387,75.256,75.367,363150000.0
2008-02-05 16:05:00,75.365,75.379,75.298,75.298,384310000.0
2008-02-05 16:10:00,75.295,75.31,75.196,75.196,302330000.0
2008-02-05 16:15:00,75.212,75.307,75.196,75.294,378130000.0
2008-02-05 16:20:00,75.288,75.312,75.206,75.209,539230000.0
2008-02-05 16:25:00,75.22,75.256,75.216,75.246,481670000.0
2008-02-05 16:30:00,75.288,75.288,75.188,75.188,555690000.0
2008-02-05 16:35:00,75.182,75.245,75.145,75.174,440760000.0
2008-02-05 16:40:00,75.162,75.27,75.162,75.206,552310000.0
2008-02-05 16:45:00,75.21,75.249,75.158,75.172,533100000.0
2008-02-05 16:50:00,75.17,75.269,75.17,75.255,352900000.0
2008-02-05 16:55:00,75.259,75.331,75.254,75.32,589030000.0
2008-02-05 17:00:00,75.338,75.338,75.238,75.263,378750000.0
2008-02-05 17:05:00,75.264,75.292,75.212,75.227,459170000.0
2008-02-05 17:10:00,75.223,75.243,75.204,75.204,195810000.0
2008-02-05 17:15:00,75.213,75.269,75.183,75.231,385580000.0
2008-02-05 17:20:00,75.239,75.282,75.217,75.241,618380000.0
2008-02-05 17:25:00,75.248,75.333,75.241,75.333,390390000.0
2008-02-05 17:30:00,75.381,75.381,75.279,75.295,394660000.0
2008-02-05 17:35:00,75.29,75.316,75.256,75.279,403170000.0
2008-02-05 17:40:00,75.269,75.302,75.263,75.284,378920000.0
2008-02-05 17:45:00,75.321,75.321,75.252,75.252,366510000.0
2008-02-05 17:50:00,75.254,75.266,75.211,75.248,391050000.0
2008-02-05 17:55:00,75.235,75.339,75.235,75.31,279820000.0
2008-02-05 18:00:00,75.315,75.315,75.251,75.26,472820000.0
2008-02-05 18:05:00,75.253,75.302,75.251,75.28,553370000.0
2008-02-05 18:10:00,75.264,75.293,75.244,75.275,520440000.0
2008-02-05 18:15:00,75.299,75.299,75.222,75.225,378010000.0
2008-02-05 18:20:00,75.215,75.251,75.195,75.237,598790000.0
2008-02-05 18:25:00,75.249,75.27,75.2,75.248,440460000.0
2008-02-05 18:30:00,75.263,75.263,75.192,75.239,500380000.0
2008-02-05 18:35:00,75.237,75.3,75.205,75.264,463130000.0
2008-02-05 18:40:00,75.255,75.269,75.188,75.205,519510000.0
2008-02-05 18:45:00,75.235,75.304,75.212,75.285,463890000.0
2008-02-05 18:50:00,75.284,75.323,75.263,75.293,280030000.0
2008-02-05 18:55:00,75.298,75.341,75.286,75.296,469980000.0
2008-02-05 19:00:00,75.313,75.313,75.259,75.259,549470000.0
2008-02-05 19:05:00,75.279,75.319,75.254,75.308,514520000.0
2008-02-05 19:10:00,75.303,75.331,75.284,75.301,411650000.0
2008-02-05 19:15:00,75.36,75.36,75.28,75.294,343240000.0
2008-02-05 19:20:00,75.297,75.342,75.249,75.254,551150000.0
2008-02-05 19:25:00,75.255,75.284,75.227,75.239,527080000.0
2008-02-05 19:30:00,75.256,75.263,75.221,75.229,327160000.0
2008-02-05 19:35:00,75.22,75.24,75.175,75.198,328310000.0
2008-02-05 19:40:00,75.175,75.207,75.147,75.188,540930000.0
2008-02-05 19:45:00,75.216,75.241,75.181,75.214,434250000.0
2008-02-05 19:50:00,75.231,75.255,75.208,75.249,436660000.0
2008-02-05 19:55:00,75.257,75.265,75.211,75.225,387770000.0
2008-02-05 20:00:00,75.261,75.265,75.211,75.223,512990000.0
2008-02-05 20:05:00,75.213,75.257,75.201,75.209,543160000.0
2008-02-05 20:10:00,75.18,75.211,75.167,75.184,437870000.0
2008-02-05 20:15:00,75.217,75.251,75.184,75.215,326130000.0
2008-02-05 20:20:00,75.225,75.278,75.21,75.216,277970000.0
2008-02-05 20:25:00,75.217,75.242,75.162,75.186,230120000.0
2008-02-05 20:30:00,75.214,75.237,75.149,75.166,336560000.0
2008-02-05 20:35:00,75.172,75.21,75.149,75.172,292970000.0
2008-02-05 20:40:00,75.179,75.205,75.168,75.171,384960000.0
2008-02-05 20:45:00,75.207,75.207,75.106,75.111,416580000.0
2008-02-05 20:50:00,75.118,75.169,75.114,75.144,313850000.0
2008-02-05 20:55:00,75.134,75.156,75.117,75.144,346250000.0
2008-02-05 21:00:00,75.189,75.189,75.094,75.134,565360000.0
2008-02-05 21:05:00,75.113,75.178,75.1,75.176,408650000.0
2008-02-05 21:10:00,75.176,75.186,75.153,75.164,579530000.0
2008-02-05 21:15:00,75.199,75.206,75.159,75.182,598990000.0
2008-02-05 21:20:00,75.191,75.23,75.189,75.212,452920000.0
2008-02-05 21:25:00,75.207,75.261,75.198,75.218,431380000.0
2008-02-05 21:30:00,75.259,75.267,75.196,75.267,470260000.0
2008-02-05 21:35:00,75.278,75.362,75.278,75.352,407790000.0
2008-02-05 21:40:00,75.346,75.381,75.314,75.329,428070000.0
2008-02-05 21:45:00,75.348,75.348,75.269,75.275,470530000.0
2008-02-05 21:50:00,75.269,75.316,75.266,75.289,462900000.0
2008-02-05 21:55:00,75.279,75.309,75.227,75.231,557900000.0
2008-02-05 22:00:00,75.237,75.237,75.163,75.174,294940000.0
2008-02-05 22:05:00,75.19,75.221,75.176,75.176,410320000.0
2008-02-05 22:10:00,75.168,75.185,75.138,75.157,432720000.0
2008-02-05 22:15:00,75.197,75.24,75.167,75.206,382170000.0
2008-02-05 22:20:00,75.22,75.253,75.17,75.191,454320000.0
2008-02-05 22:25:00,75.176,75.204,75.139,75.204,396890000.0
2008-02-05 22:30:00,75.262,75.262,75.199,75.214,162040000.0
2008-02-05 22:35:00,75.237,75.267,75.232,75.244,347040000.0
2008-02-05 22:40:00,75.224,75.233,75.16,75.172,293740000.0
2008-02-05 22:45:00,75.196,75.196,75.104,75.139,410660000.0
2008-02-05 22:50:00,75.133,75.193,75.133,75.161,437290000.0
2008-02-05 22:55:00,75.149,75.173,75.105,75.133,171610000.0
2008-02-05 23:00:00,75.173,75.173,75.102,75.106,277730000.0
2008-02-05 23:05:00,75.106,75.148,75.096,75.13,304630000.0
2008-02-05 23:10:00,75.117,75.127,75.103,75.109,76590000.0
2008-02-05 23:15:00,75.124,75.129,75.074,75.086,147230000.0
2008-02-05 23:20:00,75.076,75.103,75.071,75.09,259670000.0
2008-02-05 23:25:00,75.08,75.089,75.041,75.041,201010000.0
2008-02-05 23:30:00,75.063,75.063,75.028,75.039,391800000.0
2008-02-05 23:35:00,75.051,75.083,75.044,75.08,223880000.0
2008-02-05 23:40:00,75.047,75.071,75.038,75.048,196450000.0
2008-02-05 23:45:00,75.068,75.089,75.056,75.058,195710000.0
2008-02-05 23:50:00,75.048,75.099,75.041,75.089,200530000.0
2008-02-05 23:55:00,75.103,75.123,75.071,75.078,382100000.0
2008-02-06 00:00:00,75.103,75.11,75.052,75.109,334510000.0
2008-02-06 00:05:00,75.083,75.134,75.072,75.099,296920000.0
2008-02-06 00:10:00,75.09,75.113,75.064,75.074,184750000.0
2008-02-06 00:15:00,75.093,75.1,75.06,75.072,260270000.0
2008-02-06 00:20:00,75.059,75.13,75.047,75.129,272020000.0
2008-02-06 00:25:00,75.087,75.129,75.067,75.074,171810000.0
2008-02-06 00:30:00,75.129,75.129,75.072,75.077,221250000.0
2008-02-06 00:35:00,75.067,75.073,75.024,75.057,319000000.0
2008-02-06 00:40:00,75.037,75.065,75.015,75.034,199260000.0
2008-02-06 00:45:00,75.051,75.051,75.01,75.039,196710000.0
2008-02-06 00:50:00,75.049,75.074,75.043,75.068,258970000.0
2008-02-06 00:55:00,75.059,75.099,75.046,75.058,290160000.0
2008-02-06 01:00:00,75.103,75.103,74.99,74.998,498900000.0
2008-02-06 01:05:00,74.991,75.04,74.958,74.958,460340000.0
2008-02-06 01:10:00,74.948,74.948,74.793,74.825,313970000.0
2008-02-06 01:15:00,74.855,74.89,74.836,74.887,335250000.0
2008-02-06 01:20:00,74.883,74.891,74.851,74.888,258360000.0
2008-02-06 01:25:00,74.861,74.902,74.854,74.865,274430000.0
2008-02-06 01:30:00,74.867,74.867,74.811,74.834,339160000.0
2008-02-06 01:35:00,74.844,74.898,74.84,74.895,280550000.0
2008-02-06 01:40:00,74.907,74.934,74.89,74.916,317750000.0
2008-02-06 01:45:00,74.942,74.945,74.897,74.907,436160000.0
2008-02-06 01:50:00,74.917,74.951,74.911,74.928,449260000.0
2008-02-06 01:55:00,74.937,74.958,74.904,74.938,482020000.0
2008-02-06 02:00:00,74.958,74.96,74.938,74.958,484990000.0
2008-02-06 02:05:00,74.953,75.02,74.952,75.005,493230000.0
2008-02-06 02:10:00,75.024,75.047,74.985,75.016,621850000.0
2008-02-06 02:15:00,75.032,75.032,74.977,74.995,514020000.0
2008-02-06 02:20:00,74.99,75.035,74.99,75.013,467130000.0
2008-02-06 02:25:00,75.004,75.023,75.0,75.0,569710000.0
2008-02-06 02:30:00,75.027,75.027,74.945,74.957,465040000.0
2008-02-06 02:35:00,74.981,74.992,74.936,74.969,485660000.0
2008-02-06 02:40:00,74.98,75.079,74.971,74.989,543610000.0
2008-02-06 02:45:00,75.013,75.013,74.962,74.994,357470000.0
2008-02-06 02:50:00,74.984,75.001,74.944,74.944,448000000.0
2008-02-06 02:55:00,74.927,74.935,74.888,74.888,497460000.0
2008-02-06 03:00:00,74.92,74.92,74.886,74.905,329910000.0
2008-02-06 03:20:00,74.84,74.894,74.836,74.878,461840000.0
2008-02-06 03:25:00,74.887,74.918,74.87,74.876,503050000.0
2008-02-06 03:30:00,74.899,74.899,74.84,74.844,427790000.0
2008-02-06 03:35:00,74.855,74.895,74.822,74.851,618570000.0
2008-02-06 03:40:00,74.855,74.91,74.853,74.901,511920000.0
2008-02-06 03:45:00,74.932,74.936,74.905,74.925,150440000.0
2008-02-06 03:50:00,74.937,74.98,74.93,74.976,478390000.0
2008-02-06 03:55:00,74.961,75.024,74.961,74.989,640780000.0
2008-02-06 04:00:00,74.994,75.049,74.97,74.979,441770000.0
2008-02-06 04:05:00,74.981,75.006,74.967,74.967,441680000.0
2008-02-06 04:10:00,74.957,74.998,74.957,74.968,273800000.0
2008-02-06 04:15:00,74.993,75.002,74.969,74.991,162030000.0
2008-02-06 04:20:00,75.048,75.048,74.996,75.0,287420000.0
2008-02-06 04:25:00,74.994,75.033,74.982,74.997,438610000.0
2008-02-06 04:30:00,75.028,75.053,74.996,75.028,505520000.0
2008-02-06 04:35:00,75.021,75.054,75.016,75.054,491690000.0
2008-02-06 04:40:00,75.045,75.062,75.012,75.023,622820000.0
2008-02-06 04:45:00,75.066,75.07,75.016,75.019,290230000.0
2008-02-06 04:50:00,75.029,75.073,75.021,75.059,640290000.0
2008-02-06 04:55:00,75.049,75.075,75.02,75.026,406220000.0
2008-02-06 05:00:00,75.054,75.054,74.977,75.039,501520000.0
2008-02-06 05:05:00,75.017,75.087,75.007,75.044,650140000.0
2008-02-06 05:10:00,75.03,75.033,75.004,75.014,316840000.0
2008-02-06 05:15:00,75.065,75.079,75.006,75.023,554280000.0
2008-02-06 05:20:00,75.027,75.072,75.018,75.018,452830000.0
2008-02-06 05:25:00,75.026,75.052,74.985,75.004,585070000.0
2008-02-06 05:30:00,75.026,75.027,74.987,74.995,463880000.0
2008-02-06 05:35:00,74.992,75.057,74.992,75.032,380830000.0
2008-02-06 05:40:00,75.028,75.063,75.017,75.027,313500000.0
2008-02-06 05:45:00,75.084,75.084,75.003,75.008,476700000.0
2008-02-06 05:50:00,75.018,75.037,75.001,75.027,333310000.0
2008-02-06 05:55:00,75.018,75.044,75.011,75.028,343260000.0
2008-02-06 06:00:00,75.089,75.089,75.038,75.05,338300000.0
2008-02-06 06:05:00,75.038,75.07,75.03,75.047,268210000.0
2008-02-06 06:10:00,75.04,75.075,75.04,75.047,385680000.0
2008-02-06 06:15:00,75.074,75.091,75.039,75.047,522050000.0
2008-02-06 06:20:00,75.06,75.106,75.06,75.09,368270000.0
2008-02-06 06:25:00,75.097,75.127,75.082,75.088,574470000.0
2008-02-06 06:30:00,75.109,75.124,75.078,75.118,263190000.0
2008-02-06 06:35:00,75.131,75.162,75.091,75.091,295750000.0
2008-02-06 06:40:00,75.095,75.124,75.088,75.109,335340000.0
2008-02-06 06:45:00,75.121,75.134,75.087,75.088,332140000.0
2008-02-06 06:50:00,75.124,75.124,75.063,75.111,297110000.0
2008-02-06 06:55:00,75.061,75.095,75.041,75.041,276390000.0
2008-02-06 07:00:00,75.072,75.072,75.031,75.049,337370000.0
2008-02-06 07:05:00,75.047,75.102,75.038,75.078,192660000.0
2008-02-06 07:10:00,75.038,75.067,75.038,75.058,290580000.0
2008-02-06 07:15:00,75.116,75.116,75.051,75.057,560850000.0
2008-02-06 07:20:00,75.053,75.119,75.042,75.05,507650000.0
2008-02-06 07:25:00,75.028,75.036,75.01,75.026,414830000.0
2008-02-06 07:30:00,75.081,75.081,75.029,75.05,446460000.0
2008-02-06 07:35:00,75.04,75.081,75.036,75.053,612310000.0
2008-02-06 07:40:00,75.048,75.082,75.047,75.05,301940000.0
2008-02-06 07:45:00,75.083,75.083,75.017,75.026,389300000.0
2008-02-06 07:50:00,75.025,75.043,74.951,74.987,377460000.0
2008-02-06 07:55:00,74.993,75.03,74.941,74.941,370310000.0
2008-02-06 08:00:00,74.976,74.99,74.942,74.942,367280000.0
2008-02-06 08:05:00,74.942,75.004,74.942,74.983,370670000.0
2008-02-06 08:10:00,74.983,74.996,74.951,74.975,266210000.0
2008-02-06 08:15:00,75.004,75.004,74.945,74.96,464190000.0
2008-02-06 08:20:00,74.941,74.941,74.888,74.934,530270000.0
2008-02-06 08:25:00,74.936,74.966,74.93,74.955,508320000.0
2008-02-06 08:30:00,74.983,74.993,74.94,74.979,377710000.0
2008-02-06 08:35:00,74.987,75.022,74.959,74.968,448060000.0
2008-02-06 08:40:00,74.974,74.985,74.952,74.958,422340000.0
2008-02-06 08:45:00,75.0,75.0,74.957,74.959,447750000.0
2008-02-06 08:50:00,74.97,75.05,74.961,75.049,380630000.0
2008-02-06 08:55:00,75.045,75.082,75.002,75.002,407890000.0
2008-02-06 09:00:00,75.039,75.039,74.974,74.988,507120000.0
2008-02-06 09:05:00,75.006,75.045,74.999,75.015,319880000.0
2008-02-06 09:10:00,75.016,75.046,74.977,74.979,381040000.0
2008-02-06 09:15:00,74.987,75.026,74.961,75.026,388970000.0
2008-02-06 09:20:00,75.018,75.043,75.003,75.028,294270000.0
2008-02-06 09:25:00,75.03,75.032,74.975,75.014,453270000.0
2008-02-06 09:30:00,75.049,75.049,74.942,74.996,279740000.0
2008-02-06 09:35:00,74.971,75.013,74.954,74.988,259660000.0
2008-02-06 09:40:00,74.995,75.012,74.951,74.951,288920000.0
2008-02-06 09:45:00,74.979,74.979,74.821,74.84,419750000.0
2008-02-06 09:50:00,74.83,74.886,74.672,74.737,156530000.0
2008-02-06 09:55:00,74.731,74.774,74.723,74.75,264350000.0
2008-02-06 10:00:00,74.791,74.821,74.747,74.804,295080000.0
2008-02-06 10:05:00,74.802,74.819,74.758,74.761,244060000.0
2008-02-06 10:10:00,74.77,74.782,74.684,74.733,305780000.0
2008-02-06 10:15:00,74.766,74.828,74.757,74.79,369270000.0
2008-02-06 10:20:00,74.824,74.865,74.796,74.838,369370000.0
2008-02-06 10:25:00,74.831,74.895,74.797,74.895,445840000.0
2008-02-06 10:30:00,74.923,74.923,74.84,74.871,415640000.0
2008-02-06 10:35:00,74.865,74.942,74.857,74.895,398450000.0
2008-02-06 10:40:00,74.902,74.943,74.895,74.908,463550000.0
2008-02-06 10:45:00,74.932,74.945,74.909,74.938,299900000.0
2008-02-06 10:50:00,74.946,74.99,74.915,74.915,392800000.0
2008-02-06 10:55:00,74.934,75.127,74.934,75.062,325020000.0
2008-02-06 11:00:00,75.054,75.07,74.942,74.948,299140000.0
2008-02-06 11:05:00,74.954,75.023,74.935,74.967,420730000.0
2008-02-06 11:10:00,74.971,75.027,74.951,74.975,273530000.0
2008-02-06 11:15:00,74.998,74.998,74.928,74.945,296280000.0
2008-02-06 11:20:00,74.937,74.951,74.877,74.925,433130000.0
2008-02-06 11:25:00,74.927,74.984,74.915,74.926,420210000.0
2008-02-06 11:30:00,74.953,74.953,74.883,74.883,189440000.0
2008-02-06 11:35:00,74.895,74.95,74.837,74.844,416640000.0
2008-02-06 11:40:00,74.834,74.892,74.807,74.828,572210000.0
2008-02-06 11:45:00,74.89,74.89,74.795,74.799,376040000.0
2008-02-06 11:50:00,74.81,74.903,74.809,74.871,435380000.0
2008-02-06 11:55:00,74.876,74.876,74.802,74.838,342750000.0
2008-02-06 12:00:00,74.863,74.863,74.815,74.859,377740000.0
2008-02-06 12:05:00,74.851,74.945,74.837,74.937,382580000.0
2008-02-06 12:10:00,74.932,75.012,74.927,74.974,334900000.0
2008-02-06 12:15:00,74.997,74.997,74.927,74.958,306550000.0
2008-02-06 12:20:00,74.967,75.051,74.951,74.995,385680000.0
2008-02-06 12:25:00,74.997,75.04,74.97,74.996,515640000.0
2008-02-06 12:30:00,75.003,75.078,74.978,75.002,504190000.0
2008-02-06 12:35:00,75.012,75.07,75.011,75.018,385450000.0
2008-02-06 12:40:00,75.029,75.104,75.018,75.075,326650000.0
2008-02-06 12:45:00,75.086,75.107,75.061,75.094,233230000.0
2008-02-06 12:50:00,75.087,75.13,75.087,75.102,468820000.0
2008-02-06 12:55:00,75.108,75.117,75.036,75.048,403730000.0
2008-02-06 13:00:00,75.109,75.109,75.042,75.095,355300000.0
2008-02-06 13:05:00,75.088,75.091,75.035,75.057,459490000.0
2008-02-06 13:10:00,75.052,75.084,75.04,75.047,354980000.0
2008-02-06 13:15:00,75.071,75.103,75.043,75.059,359750000.0
2008-02-06 13:20:00,75.07,75.122,75.061,75.074,394370000.0
2008-02-06 13:25:00,75.075,75.105,75.041,75.105,288170000.0
2008-02-06 13:30:00,75.126,75.126,75.084,75.099,351670000.0
2008-02-06 13:35:00,75.087,75.122,75.061,75.071,516000000.0
2008-02-06 13:40:00,75.058,75.153,75.054,75.082,475260000.0
2008-02-06 13:45:00,75.112,75.112,75.032,75.044,524180000.0
2008-02-06 13:50:00,75.04,75.093,75.03,75.071,457800000.0
2008-02-06 13:55:00,75.076,75.092,75.056,75.069,477850000.0
2008-02-06 14:00:00,75.086,75.13,75.065,75.076,536160000.0
2008-02-06 14:05:00,75.09,75.128,75.08,75.102,299010000.0
2008-02-06 14:10:00,75.09,75.144,75.089,75.095,495410000.0
2008-02-06 14:15:00,75.143,75.143,75.08,75.1,331420000.0
2008-02-06 14:20:00,75.088,75.167,75.082,75.1,226080000.0
2008-02-06 14:25:00,75.087,75.125,75.077,75.078,401600000.0
2008-02-06 14:30:00,75.102,75.13,75.071,75.09,261650000.0
2008-02-06 14:35:00,75.101,75.15,75.101,75.121,292270000.0
2008-02-06 14:40:00,75.127,75.154,75.118,75.138,515200000.0
2008-02-06 14:45:00,75.18,75.194,75.139,75.177,462550000.0
2008-02-06 14:50:00,75.166,75.212,75.164,75.19,312400000.0
2008-02-06 14:55:00,75.188,75.224,75.179,75.188,496440000.0
2008-02-06 15:00:00,75.215,75.215,75.127,75.137,342820000.0
2008-02-06 15:05:00,75.125,75.162,75.121,75.141,334830000.0
2008-02-06 15:10:00,75.133,75.144,75.1,75.1,382670000.0
2008-02-06 15:15:00,75.124,75.137,75.077,75.08,280800000.0
2008-02-06 15:20:00,75.08,75.144,75.08,75.114,391420000.0
2008-02-06 15:25:00,75.109,75.146,75.109,75.138,449160000.0
2008-02-06 15:30:00,75.163,75.186,75.126,75.184,453380000.0
2008-02-06 15:35:00,75.175,75.258,75.161,75.246,597370000.0
2008-02-06 15:40:00,75.255,75.311,75.255,75.281,421560000.0
2008-02-06 15:45:00,75.303,75.33,75.239,75.24,366420000.0
2008-02-06 15:50:00,75.235,75.303,75.222,75.298,463500000.0
2008-02-06 15:55:00,75.291,75.304,75.264,75.277,377230000.0
2008-02-06 16:00:00,75.302,75.302,75.25,75.251,377780000.0
2008-02-06 16:05:00,75.253,75.254,75.213,75.254,397120000.0
2008-02-06 16:10:00,75.252,75.277,75.213,75.232,287870000.0
2008-02-06 16:15:00,75.254,75.263,75.215,75.234,383280000.0
2008-02-06 16:20:00,75.232,75.296,75.232,75.287,539160000.0
2008-02-06 16:25:00,75.274,75.277,75.229,75.247,470170000.0
2008-02-06 16:30:00,75.277,75.345,75.245,75.278,578370000.0
2008-02-06 16:35:00,75.288,75.374,75.278,75.331,436880000.0
2008-02-06 16:40:00,75.313,75.318,75.253,75.299,552220000.0
2008-02-06 16:45:00,75.321,75.334,75.255,75.31,517850000.0
2008-02-06 16:50:00,75.301,75.325,75.266,75.266,353510000.0
2008-02-06 16:55:00,75.262,75.283,75.22,75.268,582650000.0
2008-02-06 17:00:00,75.283,75.358,75.262,75.358,401660000.0
2008-02-06 17:05:00,75.368,75.374,75.294,75.319,446900000.0
2008-02-06 17:10:00,75.327,75.33,75.272,75.283,184360000.0
2008-02-06 17:15:00,75.323,75.323,75.254,75.317,393510000.0
2008-02-06 17:20:00,75.298,75.308,75.248,75.285,620080000.0
2008-02-06 17:25:00,75.288,75.295,75.262,75.262,393220000.0
2008-02-06 17:30:00,75.286,75.3,75.251,75.296,407550000.0
2008-02-06 17:35:00,75.286,75.35,75.263,75.312,393430000.0
2008-02-06 17:40:00,75.303,75.336,75.291,75.336,382610000.0
2008-02-06 17:45:00,75.321,75.367,75.32,75.339,373990000.0
2008-02-06 17:50:00,75.338,75.381,75.315,75.343,383590000.0
2008-02-06 17:55:00,75.349,75.374,75.307,75.363,292830000.0
2008-02-06 18:00:00,75.368,75.392,75.334,75.377,486110000.0
2008-02-06 18:05:00,75.376,75.386,75.342,75.376,552720000.0
2008-02-06 18:10:00,75.376,75.376,75.319,75.347,529290000.0
2008-02-06 18:15:00,75.368,75.384,75.335,75.336,398640000.0
2008-02-06 18:20:00,75.342,75.383,75.324,75.381,619730000.0
2008-02-06 18:25:00,75.374,75.43,75.372,75.381,421270000.0
2008-02-06 18:30:00,75.393,75.405,75.353,75.368,512660000.0
2008-02-06 18:35:00,75.36,75.383,75.35,75.361,458140000.0
2008-02-06 18:40:00,75.357,75.394,75.349,75.394,512210000.0
2008-02-06 18:45:00,75.414,75.414,75.369,75.384,464780000.0
2008-02-06 18:50:00,75.381,75.441,75.345,75.369,281220000.0
2008-02-06 18:55:00,75.367,75.4,75.348,75.357,480280000.0
2008-02-06 19:00:00,75.372,75.393,75.353,75.385,557830000.0
2008-02-06 19:05:00,75.389,75.4,75.349,75.366,517840000.0
2008-02-06 19:10:00,75.372,75.376,75.33,75.349,419350000.0
2008-02-06 19:15:00,75.369,75.369,75.327,75.336,316030000.0
2008-02-06 19:20:00,75.346,75.383,75.317,75.332,546500000.0
2008-02-06 19:25:00,75.311,75.355,75.311,75.319,512860000.0
2008-02-06 19:30:00,75.362,75.394,75.337,75.363,325170000.0
2008-02-06 19:35:00,75.339,75.361,75.326,75.343,227560000.0
2008-02-06 19:40:00,75.346,75.352,75.322,75.333,514730000.0
2008-02-06 19:45:00,75.383,75.383,75.304,75.309,435020000.0
2008-02-06 19:50:00,75.315,75.358,75.293,75.306,528910000.0
2008-02-06 19:55:00,75.307,75.353,75.287,75.304,414140000.0
2008-02-06 20:00:00,75.312,75.355,75.312,75.342,512870000.0
2008-02-06 20:05:00,75.339,75.382,75.33,75.339,438840000.0
2008-02-06 20:10:00,75.34,75.351,75.29,75.296,512130000.0
2008-02-06 20:15:00,75.35,75.351,75.307,75.307,332240000.0
2008-02-06 20:20:00,75.316,75.344,75.309,75.312,192510000.0
2008-02-06 20:25:00,75.319,75.334,75.309,75.328,329860000.0
2008-02-06 20:30:00,75.346,75.346,75.271,75.272,323750000.0
2008-02-06 20:35:00,75.275,75.297,75.253,75.263,274260000.0
2008-02-06 20:40:00,75.248,75.275,75.229,75.261,384360000.0
2008-02-06 20:45:00,75.29,75.29,75.234,75.254,403130000.0
2008-02-06 20:50:00,75.24,75.29,75.237,75.237,289510000.0
2008-02-06 20:55:00,75.224,75.287,75.17,75.192,341030000.0
2008-02-06 21:00:00,75.23,75.252,75.163,75.243,465540000.0
2008-02-06 21:05:00,75.217,75.271,75.207,75.224,398060000.0
2008-02-06 21:10:00,75.203,75.203,75.111,75.124,578030000.0
2008-02-06 21:15:00,75.174,75.185,75.079,75.09,609880000.0
2008-02-06 21:20:00,75.094,75.13,75.076,75.111,437400000.0
2008-02-06 21:25:00,75.106,75.183,75.103,75.157,435110000.0
2008-02-06 21:30:00,75.165,75.185,75.126,75.137,452700000.0
2008-02-06 21:35:00,75.142,75.224,75.136,75.182,394970000.0
2008-02-06 21:40:00,75.187,75.193,75.132,75.173,415260000.0
2008-02-06 21:45:00,75.214,75.229,75.18,75.212,469020000.0
2008-02-06 21:50:00,75.217,75.259,75.191,75.204,468830000.0
2008-02-06 21:55:00,75.205,75.233,75.149,75.183,568320000.0
2008-02-06 22:00:00,75.18,75.223,75.122,75.14,299630000.0
2008-02-06 22:05:00,75.15,75.21,75.144,75.144,411320000.0
2008-02-06 22:10:00,75.144,75.222,75.115,75.115,456190000.0
2008-02-06 22:15:00,75.167,75.167,75.065,75.081,387930000.0
2008-02-06 22:20:00,75.081,75.139,75.07,75.135,452780000.0
2008-02-06 22:25:00,75.147,75.178,75.116,75.135,390010000.0
2008-02-06 22:30:00,75.171,75.171,75.11,75.125,171510000.0
2008-02-06 22:35:00,75.117,75.151,75.064,75.087,324850000.0
2008-02-06 22:40:00,75.081,75.111,75.064,75.093,275780000.0
2008-02-06 22:45:00,75.17,75.17,75.088,75.098,412600000.0
2008-02-06 22:50:00,75.087,75.14,75.084,75.092,448390000.0
2008-02-06 22:55:00,75.079,75.104,75.06,75.098,181550000.0
2008-02-06 23:00:00,75.134,75.136,75.078,75.078,159490000.0
2008-02-06 23:05:00,75.071,75.15,75.07,75.148,363850000.0
2008-02-06 23:10:00,75.107,75.126,75.103,75.121,253770000.0
2008-02-06 23:15:00,75.148,75.169,75.102,75.118,141500000.0
2008-02-06 23:20:00,75.129,75.182,75.129,75.148,253820000.0
2008-02-06 23:25:00,75.138,75.198,75.135,75.188,198010000.0
2008-02-06 23:30:00,75.251,75.251,75.165,75.195,390340000.0
2008-02-06 23:35:00,75.21,75.274,75.205,75.215,231970000.0
2008-02-06 23:40:00,75.227,75.288,75.211,75.224,259350000.0
2008-02-06 23:45:00,75.257,75.287,75.216,75.284,388850000.0
2008-02-06 23:50:00,75.268,75.288,75.212,75.218,195720000.0
2008-02-06 23:55:00,75.227,75.242,75.182,75.188,375750000.0
2008-02-07 00:00:00,75.222,75.222,75.127,75.184,347580000.0
2008-02-07 00:05:00,75.178,75.217,75.151,75.159,404810000.0
2008-02-07 00:10:00,75.147,75.17,75.123,75.123,182490000.0
2008-02-07 00:15:00,75.155,75.156,75.081,75.09,352050000.0
2008-02-07 00:20:00,75.112,75.112,75.071,75.089,213980000.0
2008-02-07 00:25:00,75.081,75.094,75.041,75.055,183720000.0
2008-02-07 00:30:00,75.086,75.086,75.05,75.05,316170000.0
2008-02-07 00:35:00,75.056,75.092,75.051,75.061,307430000.0
2008-02-07 00:40:00,75.087,75.089,75.06,75.067,72880000.0
2008-02-07 00:45:00,75.076,75.098,75.051,75.075,179470000.0
2008-02-07 00:50:00,75.087,75.107,75.068,75.078,267970000.0
2008-02-07 00:55:00,75.067,75.084,75.061,75.069,314120000.0
2008-02-07 01:00:00,75.103,75.115,75.074,75.082,351950000.0
2008-02-07 01:05:00,75.087,75.122,75.073,75.073,395210000.0
2008-02-07 01:10:00,75.078,75.093,75.039,75.039,261390000.0
2008-02-07 01:15:00,75.076,75.078,75.022,75.022,244360000.0
2008-02-07 01:20:00,75.025,75.06,75.009,75.036,322410000.0
2008-02-07 01:25:00,75.048,75.063,75.029,75.037,274210000.0
2008-02-07 01:30:00,75.065,75.089,75.038,75.046,236700000.0
2008-02-07 01:35:00,75.037,75.055,75.002,75.037,265220000.0
2008-02-07 01:40:00,75.031,75.113,75.03,75.098,314800000.0
2008-02-07 01:45:00,75.132,75.132,75.046,75.046,296710000.0
2008-02-07 01:50:00,75.03,75.061,75.009,75.009,487200000.0
2008-02-07 01:55:00,75.016,75.027,74.979,75.016,513620000.0
2008-02-07 02:00:00,75.054,75.059,75.019,75.038,464500000.0
2008-02-07 02:05:00,75.05,75.09,75.049,75.086,495070000.0
2008-02-07 02:10:00,75.052,75.092,75.001,75.001,625160000.0
2008-02-07 02:15:00,75.033,75.033,74.988,74.988,519930000.0
2008-02-07 02:20:00,75.0,75.033,74.999,75.013,473210000.0
2008-02-07 02:25:00,75.002,75.026,74.997,74.997,558940000.0
2008-02-07 02:30:00,75.032,75.032,74.974,74.998,446340000.0
2008-02-07 02:35:00,74.989,74.994,74.955,74.955,585620000.0
2008-02-07 02:40:00,74.961,74.985,74.952,74.969,564800000.0
2008-02-07 02:45:00,75.002,75.028,74.957,74.99,366730000.0
2008-02-07 02:50:00,74.99,75.053,74.986,75.013,435680000.0
2008-02-07 02:55:00,75.016,75.041,75.004,75.035,502270000.0
2008-02-07 03:00:00,75.068,75.068,75.012,75.016,320730000.0
2008-02-07 03:05:00,75.011,75.051,75.0,75.049,460210000.0
2008-02-07 03:10:00,75.001,75.017,74.967,74.968,588160000.0
2008-02-07 03:15:00,75.008,75.009,74.968,74.984,389530000.0
2008-02-07 03:20:00,74.961,75.004,74.959,74.981,432990000.0
2008-02-07 03:25:00,74.985,75.0,74.976,74.981,324650000.0
2008-02-07 03:30:00,75.024,75.028,74.979,74.985,412250000.0
2008-02-07 03:35:00,74.978,75.006,74.95,74.971,645820000.0
2008-02-07 03:40:00,74.953,74.98,74.891,74.899,475800000.0
2008-02-07 03:45:00,74.915,74.931,74.884,74.928,163690000.0
2008-02-07 03:50:00,74.92,74.956,74.911,74.921,487980000.0
2008-02-07 03:55:00,74.926,74.95,74.907,74.924,485180000.0
2008-02-07 04:00:00,74.972,74.983,74.922,74.946,435850000.0
2008-02-07 04:05:00,74.938,74.96,74.911,74.912,342740000.0
2008-02-07 04:10:00,74.901,74.927,74.874,74.911,297640000.0
2008-02-07 04:15:00,74.926,74.926,74.874,74.908,184860000.0
2008-02-07 04:20:00,74.899,74.93,74.896,74.928,404890000.0
2008-02-07 04:25:00,74.934,74.946,74.907,74.917,328520000.0
2008-02-07 04:30:00,74.916,74.93,74.883,74.888,492940000.0
2008-02-07 04:35:00,74.903,74.931,74.874,74.874,487590000.0
2008-02-07 04:40:00,74.876,74.911,74.855,74.878,643400000.0
2008-02-07 04:45:00,74.916,74.925,74.877,74.916,276320000.0
2008-02-07 04:50:00,74.888,74.912,74.873,74.882,524080000.0
2008-02-07 04:55:00,74.886,74.926,74.88,74.918,441300000.0
2008-02-07 05:00:00,74.937,74.941,74.882,74.917,372610000.0
2008-02-07 05:05:00,74.888,74.943,74.881,74.89,597770000.0
2008-02-07 05:10:00,74.9,74.929,74.897,74.898,411980000.0
2008-02-07 05:15:00,74.936,74.938,74.898,74.933,588960000.0
2008-02-07 05:20:00,74.928,74.947,74.89,74.91,471390000.0
2008-02-07 05:25:00,74.918,74.934,74.893,74.915,489730000.0
2008-02-07 05:30:00,74.935,74.937,74.908,74.935,463780000.0
2008-02-07 05:35:00,74.936,74.944,74.915,74.915,340710000.0
2008-02-07 05:40:00,74.92,74.94,74.907,74.932,271070000.0
2008-02-07 05:45:00,74.955,74.955,74.918,74.92,479680000.0
2008-02-07 05:50:00,74.928,75.012,74.922,74.975,332390000.0
2008-02-07 05:55:00,74.988,74.996,74.963,74.995,263300000.0
2008-02-07 06:00:00,74.997,75.019,74.952,74.952,387190000.0
2008-02-07 06:05:00,74.983,74.99,74.941,74.943,224210000.0
2008-02-07 06:10:00,74.971,74.987,74.929,74.98,413390000.0
2008-02-07 06:15:00,75.011,75.011,74.958,74.992,537770000.0
2008-02-07 06:20:00,74.96,75.021,74.959,74.991,429770000.0
2008-02-07 06:25:00,74.997,75.045,74.988,75.025,447060000.0
2008-02-07 06:30:00,75.036,75.055,74.99,75.055,290690000.0
2008-02-07 06:35:00,75.028,75.064,75.014,75.021,371070000.0
2008-02-07 06:40:00,75.05,75.057,75.017,75.047,254090000.0
2008-02-07 06:45:00,75.047,75.05,75.011,75.046,276090000.0
2008-02-07 06:50:00,75.046,75.05,75.01,75.041,287470000.0
2008-02-07 06:55:00,75.017,75.058,75.01,75.055,354330000.0
2008-02-07 07:00:00,75.052,75.074,75.026,75.035,213620000.0
2008-02-07 07:05:00,75.065,75.065,75.03,75.048,258900000.0
2008-02-07 07:10:00,75.039,75.062,75.03,75.031,495410000.0
2008-02-07 07:15:00,75.071,75.105,75.045,75.056,532660000.0
2008-02-07 07:20:00,75.083,75.101,75.054,75.077,506220000.0
2008-02-07 07:25:00,75.061,75.113,75.05,75.113,399710000.0
2008-02-07 07:30:00,75.125,75.126,75.075,75.089,468030000.0
2008-02-07 07:35:00,75.093,75.149,75.075,75.095,619540000.0
2008-02-07 07:40:00,75.105,75.133,75.087,75.133,295880000.0
2008-02-07 07:45:00,75.139,75.153,75.105,75.148,391170000.0
2008-02-07 07:50:00,75.134,75.17,75.102,75.167,391020000.0
2008-02-07 07:55:00,75.139,75.154,75.109,75.12,358630000.0
2008-02-07 08:00:00,75.141,75.166,75.113,75.14,361260000.0
2008-02-07 08:05:00,75.152,75.205,75.143,75.181,370370000.0
2008-02-07 08:10:00,75.183,75.183,75.131,75.14,120060000.0
2008-02-07 08:15:00,75.179,75.179,75.117,75.146,297210000.0
2008-02-07 08:20:00,75.157,75.19,75.145,75.179,446610000.0
2008-02-07 08:25:00,75.171,75.208,75.103,75.103,489960000.0
2008-02-07 08:30:00,75.125,75.208,75.107,75.195,376580000.0
2008-02-07 08:35:00,75.161,75.179,75.116,75.137,456900000.0
2008-02-07 08:40:00,75.114,75.143,75.08,75.118,408520000.0
2008-02-07 08:45:00,75.144,75.144,75.09,75.09,234500000.0
2008-02-07 08:50:00,75.081,75.111,75.069,75.093,390890000.0
2008-02-07 08:55:00,75.066,75.143,75.063,75.102,419280000.0
2008-02-07 09:00:00,75.129,75.166,75.093,75.136,505950000.0
2008-02-07 09:05:00,75.136,75.18,75.121,75.159,336280000.0
2008-02-07 09:10:00,75.128,75.182,75.121,75.157,370500000.0
2008-02-07 09:15:00,75.179,75.2,75.151,75.151,390960000.0
2008-02-07 09:20:00,75.16,75.213,75.16,75.193,297310000.0
2008-02-07 09:25:00,75.178,75.203,75.164,75.203,453970000.0
2008-02-07 09:30:00,75.22,75.22,75.171,75.186,278180000.0
2008-02-07 09:35:00,75.204,75.232,75.167,75.182,263390000.0
2008-02-07 09:40:00,75.179,75.196,75.136,75.159,295180000.0
2008-02-07 09:45:00,75.177,75.182,75.149,75.173,417670000.0
2008-02-07 09:50:00,75.162,75.187,75.147,75.184,163480000.0
2008-02-07 09:55:00,75.159,75.183,75.15,75.17,261800000.0
2008-02-07 10:00:00,75.196,75.196,75.09,75.12,275960000.0
2008-02-07 10:05:00,75.144,75.187,75.132,75.163,230480000.0
2008-02-07 10:10:00,75.17,75.234,75.17,75.209,313960000.0
2008-02-07 10:15:00,75.246,75.273,75.205,75.238,367410000.0
2008-02-07 10:20:00,75.161,75.254,75.161,75.222,464930000.0
2008-02-07 10:25:00,75.229,75.284,75.215,75.269,448780000.0
2008-02-07 10:30:00,75.265,75.284,75.226,75.246,403770000.0
2008-02-07 10:35:00,75.25,75.264,75.206,75.245,390930000.0
2008-02-07 10:40:00,75.266,75.274,75.222,75.248,395770000.0
2008-02-07 10:45:00,75.253,75.281,75.226,75.252,315400000.0
2008-02-07 10:50:00,75.266,75.283,75.231,75.283,280320000.0
2008-02-07 10:55:00,75.273,75.282,75.241,75.273,326800000.0
2008-02-07 11:00:00,75.273,75.28,75.245,75.249,301800000.0
2008-02-07 11:05:00,75.271,75.271,75.187,75.187,426630000.0
2008-02-07 11:10:00,75.196,75.204,75.166,75.175,281660000.0
2008-02-07 11:15:00,75.216,75.216,75.178,75.182,311440000.0
2008-02-07 11:20:00,75.19,75.23,75.19,75.208,421560000.0
2008-02-07 11:25:00,75.203,75.216,75.173,75.177,410190000.0
2008-02-07 11:30:00,75.213,75.218,75.181,75.189,187890000.0
2008-02-07 11:35:00,75.167,75.2,75.124,75.14,406340000.0
2008-02-07 11:40:00,75.152,75.199,75.152,75.177,559460000.0
2008-02-07 11:45:00,75.169,75.205,75.156,75.179,359280000.0
2008-02-07 11:50:00,75.187,75.205,75.162,75.201,435600000.0
2008-02-07 11:55:00,75.17,75.213,75.164,75.206,337580000.0
2008-02-07 12:00:00,75.216,75.216,75.155,75.159,389680000.0
2008-02-07 12:05:00,75.169,75.228,75.163,75.193,361500000.0
2008-02-07 12:10:00,75.18,75.227,75.18,75.183,317970000.0
2008-02-07 12:15:00,75.212,75.231,75.149,75.165,299050000.0
2008-02-07 12:20:00,75.152,75.175,75.112,75.151,486290000.0
2008-02-07 12:25:00,75.14,75.175,75.107,75.151,518870000.0
2008-02-07 12:30:00,75.191,75.191,75.097,75.141,498180000.0
2008-02-07 12:35:00,75.113,75.143,75.093,75.121,375580000.0
2008-02-07 12:40:00,75.148,75.173,75.116,75.123,313840000.0
2008-02-07 12:45:00,75.154,75.154,75.054,75.075,238480000.0
2008-02-07 12:50:00,75.072,75.11,75.051,75.06,469190000.0
2008-02-07 12:55:00,75.056,75.08,75.035,75.075,523810000.0
2008-02-07 13:00:00,75.083,75.083,75.05,75.077,337750000.0
2008-02-07 13:05:00,75.061,75.109,75.057,75.062,434370000.0
2008-02-07 13:10:00,75.068,75.078,75.005,75.055,344840000.0
2008-02-07 13:15:00,75.078,75.078,74.985,75.029,374460000.0
2008-02-07 13:20:00,75.0,75.048,74.982,75.022,291010000.0
2008-02-07 13:25:00,75.011,75.043,74.998,75.003,300240000.0
2008-02-07 13:30:00,74.993,75.012,74.953,74.995,334190000.0
2008-02-07 13:35:00,74.983,75.035,74.983,75.011,519700000.0
2008-02-07 13:40:00,75.019,75.084,75.016,75.079,458300000.0
2008-02-07 13:45:00,75.085,75.085,75.027,75.036,382160000.0
2008-02-07 13:50:00,75.062,75.143,75.058,75.143,439390000.0
2008-02-07 13:55:00,75.111,75.143,75.1,75.108,497070000.0
2008-02-07 14:00:00,75.131,75.162,75.069,75.13,542240000.0
2008-02-07 14:05:00,75.141,75.203,75.135,75.165,293360000.0
2008-02-07 14:10:00,75.172,75.174,75.115,75.144,498530000.0
2008-02-07 14:15:00,75.15,75.15,75.018,75.039,343360000.0
2008-02-07 14:20:00,75.065,75.087,75.01,75.063,303710000.0
2008-02-07 14:25:00,75.058,75.106,75.035,75.084,540470000.0
2008-02-07 14:30:00,75.084,75.084,75.027,75.033,289090000.0
2008-02-07 14:35:00,75.045,75.071,74.991,75.045,307000000.0
2008-02-07 14:40:00,75.044,75.079,75.001,75.068,519840000.0
2008-02-07 14:45:00,75.078,75.087,75.026,75.059,497680000.0
2008-02-07 14:50:00,75.043,75.077,74.887,74.893,320020000.0
2008-02-07 14:55:00,74.874,74.883,74.756,74.794,481890000.0
2008-02-07 15:00:00,74.824,74.885,74.77,74.868,353720000.0
2008-02-07 15:05:00,74.861,74.914,74.843,74.883,344520000.0
2008-02-07 15:10:00,74.873,74.891,74.801,74.847,412870000.0
2008-02-07 15:15:00,74.857,74.901,74.812,74.812,289670000.0
2008-02-07 15:20:00,74.827,74.833,74.687,74.72,407360000.0
2008-02-07 15:25:00,74.725,74.75,74.69,74.73,548760000.0
2008-02-07 15:30:00,74.75,74.768,74.677,74.763,459180000.0
2008-02-07 15:35:00,74.771,74.922,74.76,74.898,567600000.0
2008-02-07 15:40:00,74.936,74.942,74.84,74.847,399670000.0
2008-02-07 15:45:00,74.832,74.901,74.814,74.88,346000000.0
2008-02-07 15:50:00,74.872,74.948,74.825,74.948,455170000.0
2008-02-07 15:55:00,74.912,74.934,74.829,74.88,360810000.0
2008-02-07 16:00:00,74.897,75.07,74.874,74.999,385060000.0
2008-02-07 16:05:00,75.004,75.051,74.945,74.945,398520000.0
2008-02-07 16:10:00,74.933,75.01,74.933,75.006,301980000.0
2008-02-07 16:15:00,75.025,75.056,74.991,75.018,365640000.0
2008-02-07 16:20:00,75.01,75.031,74.973,74.997,510720000.0
2008-02-07 16:25:00,74.978,75.022,74.975,74.994,497300000.0
2008-02-07 16:30:00,75.022,75.123,75.004,75.085,548120000.0
2008-02-07 16:35:00,75.083,75.152,75.076,75.083,436690000.0
2008-02-07 16:40:00,75.096,75.102,75.034,75.086,547360000.0
2008-02-07 16:45:00,75.103,75.103,75.015,75.044,516480000.0
2008-02-07 16:50:00,75.034,75.05,74.944,74.999,345500000.0
2008-02-07 16:55:00,74.984,75.025,74.944,75.014,566480000.0
2008-02-07 17:00:00,75.012,75.158,74.987,75.13,378020000.0
2008-02-07 17:05:00,75.157,75.2,75.111,75.135,473220000.0
2008-02-07 17:10:00,75.125,75.149,75.086,75.127,191260000.0
2008-02-07 17:15:00,75.148,75.221,75.116,75.162,381890000.0
2008-02-07 17:20:00,75.171,75.21,75.146,75.155,646340000.0
2008-02-07 17:25:00,75.167,75.287,75.167,75.225,393670000.0
2008-02-07 17:30:00,75.227,75.249,75.201,75.227,389270000.0
2008-02-07 17:35:00,75.236,75.253,75.152,75.162,403730000.0
2008-02-07 17:40:00,75.152,75.192,75.129,75.163,366530000.0
2008-02-07 17:45:00,75.165,75.185,75.123,75.148,386520000.0
2008-02-07 17:50:00,75.158,75.204,75.134,75.153,391820000.0
2008-02-07 17:55:00,75.161,75.206,75.146,75.188,277570000.0
2008-02-07 18:00:00,75.197,75.23,75.157,75.169,485140000.0
2008-02-07 18:05:00,75.161,75.205,75.145,75.151,543710000.0
2008-02-07 18:10:00,75.161,75.2,75.143,75.17,509060000.0
2008-02-07 18:15:00,75.159,75.203,75.156,75.178,396600000.0
2008-02-07 18:20:00,75.194,75.242,75.186,75.204,578330000.0
2008-02-07 18:25:00,75.197,75.25,75.195,75.235,442090000.0
2008-02-07 18:30:00,75.23,75.36,75.207,75.328,503800000.0
2008-02-07 18:35:00,75.353,75.353,75.243,75.295,473080000.0
2008-02-07 18:40:00,75.281,75.32,75.274,75.278,501900000.0
2008-02-07 18:45:00,75.311,75.314,75.25,75.293,453340000.0
2008-02-07 18:50:00,75.278,75.322,75.269,75.303,295830000.0
2008-02-07 18:55:00,75.292,75.356,75.292,75.356,490760000.0
2008-02-07 19:00:00,75.365,75.416,75.329,75.404,554450000.0
2008-02-07 19:05:00,75.433,75.44,75.341,75.352,529580000.0
2008-02-07 19:10:00,75.352,75.39,75.343,75.374,423020000.0
2008-02-07 19:15:00,75.396,75.443,75.374,75.401,330320000.0
2008-02-07 19:20:00,75.388,75.413,75.36,75.384,534830000.0
2008-02-07 19:25:00,75.364,75.422,75.364,75.405,512180000.0
2008-02-07 19:30:00,75.43,75.519,75.385,75.511,337360000.0
2008-02-07 19:35:00,75.523,75.739,75.523,75.677,326690000.0
2008-02-07 19:40:00,75.663,75.702,75.621,75.648,547330000.0
2008-02-07 19:45:00,75.686,75.701,75.645,75.701,422700000.0
2008-02-07 19:50:00,75.684,75.816,75.674,75.769,515560000.0
2008-02-07 19:55:00,75.749,75.767,75.713,75.725,391180000.0
2008-02-07 20:00:00,75.733,75.776,75.693,75.756,498680000.0
2008-02-07 20:05:00,75.748,75.812,75.736,75.778,552710000.0
2008-02-07 20:10:00,75.784,75.785,75.676,75.699,536730000.0
2008-02-07 20:15:00,75.707,75.707,75.633,75.666,353400000.0
2008-02-07 20:20:00,75.685,75.751,75.663,75.736,312310000.0
2008-02-07 20:25:00,75.742,75.925,75.742,75.807,338550000.0
2008-02-07 20:30:00,75.824,75.855,75.779,75.814,324780000.0
2008-02-07 20:35:00,75.793,75.818,75.746,75.78,291860000.0
2008-02-07 20:40:00,75.776,75.856,75.776,75.803,389480000.0
2008-02-07 20:45:00,75.832,75.931,75.816,75.874,415880000.0
2008-02-07 20:50:00,75.857,75.902,75.857,75.884,306180000.0
2008-02-07 20:55:00,75.871,75.934,75.858,75.929,351560000.0
2008-02-07 21:00:00,75.934,75.959,75.902,75.919,550390000.0
2008-02-07 21:05:00,75.909,75.986,75.902,75.945,390060000.0
2008-02-07 21:10:00,75.951,75.978,75.798,75.822,561280000.0
2008-02-07 21:15:00,75.838,75.864,75.787,75.817,598900000.0
2008-02-07 21:20:00,75.834,75.85,75.762,75.85,428560000.0
2008-02-07 21:25:00,75.859,75.86,75.788,75.824,432020000.0
2008-02-07 21:30:00,75.865,75.865,75.741,75.741,465970000.0
2008-02-07 21:35:00,75.734,75.769,75.663,75.675,384550000.0
2008-02-07 21:40:00,75.694,75.787,75.685,75.784,419750000.0
2008-02-07 21:45:00,75.778,75.8,75.718,75.79,487660000.0
2008-02-07 21:50:00,75.755,75.779,75.738,75.743,472520000.0
2008-02-07 21:55:00,75.751,75.802,75.737,75.746,551190000.0
2008-02-07 22:00:00,75.736,75.736,75.671,75.694,296760000.0
2008-02-07 22:05:00,75.696,75.746,75.636,75.636,411740000.0
2008-02-07 22:10:00,75.623,75.739,75.608,75.713,460540000.0
2008-02-07 22:15:00,75.733,75.77,75.705,75.738,368920000.0
2008-02-07 22:20:00,75.746,75.761,75.705,75.741,454210000.0
2008-02-07 22:25:00,75.731,75.815,75.73,75.784,408340000.0
2008-02-07 22:30:00,75.825,75.851,75.786,75.833,149200000.0
2008-02-07 22:35:00,75.834,75.842,75.781,75.787,332660000.0
2008-02-07 22:40:00,75.782,75.807,75.742,75.757,285160000.0
2008-02-07 22:45:00,75.79,75.79,75.725,75.745,413080000.0
2008-02-07 22:50:00,75.738,75.783,75.738,75.768,344450000.0
2008-02-07 22:55:00,75.761,75.801,75.761,75.799,133610000.0
2008-02-07 23:00:00,75.788,75.821,75.733,75.734,270060000.0
2008-02-07 23:05:00,75.731,75.785,75.727,75.759,363750000.0
2008-02-07 23:10:00,75.766,75.786,75.758,75.781,210770000.0
2008-02-07 23:15:00,75.814,75.814,75.771,75.786,120740000.0
2008-02-07 23:20:00,75.781,75.82,75.781,75.803,288730000.0
2008-02-07 23:25:00,75.784,75.798,75.761,75.775,139580000.0
2008-02-07 23:30:00,75.812,75.827,75.771,75.771,391870000.0
2008-02-07 23:35:00,75.789,75.824,75.784,75.814,180260000.0
2008-02-07 23:40:00,75.815,75.82,75.815,75.817,54770000.0
2008-02-07 23:45:00,75.829,75.829,75.772,75.828,173800000.0
2008-02-07 23:50:00,75.798,75.803,75.776,75.792,210740000.0
2008-02-07 23:55:00,75.811,75.842,75.803,75.808,325620000.0
2008-02-08 00:00:00,75.801,75.821,75.759,75.761,261640000.0
2008-02-08 00:05:00,75.745,75.754,75.721,75.721,365250000.0
2008-02-08 00:10:00,75.727,75.752,75.719,75.729,185560000.0
2008-02-08 00:15:00,75.737,75.769,75.734,75.768,344650000.0
2008-02-08 00:20:00,75.739,75.774,75.711,75.723,207420000.0
2008-02-08 00:25:00,75.706,75.718,75.669,75.674,177960000.0
2008-02-08 00:30:00,75.693,75.696,75.675,75.678,223740000.0
2008-02-08 00:35:00,75.69,75.715,75.674,75.687,144210000.0
2008-02-08 00:40:00,75.694,75.739,75.678,75.678,145260000.0
2008-02-08 00:45:00,75.709,75.71,75.666,75.694,173080000.0
2008-02-08 00:50:00,75.685,75.694,75.661,75.688,268460000.0
2008-02-08 00:55:00,75.678,75.699,75.67,75.697,296200000.0
2008-02-08 01:00:00,75.725,75.766,75.7,75.764,497550000.0
2008-02-08 01:05:00,75.757,75.759,75.704,75.704,446260000.0
2008-02-08 01:10:00,75.709,75.762,75.699,75.748,295660000.0
2008-02-08 01:15:00,75.771,75.771,75.678,75.687,346790000.0
2008-02-08 01:20:00,75.677,75.754,75.67,75.747,338010000.0
2008-02-08 01:25:00,75.756,75.782,75.747,75.782,336330000.0
2008-02-08 01:30:00,75.822,75.822,75.76,75.76,329110000.0
2008-02-08 01:35:00,75.766,75.793,75.729,75.747,264060000.0
2008-02-08 01:40:00,75.732,75.732,75.692,75.706,264900000.0
2008-02-08 01:45:00,75.733,75.733,75.662,75.668,464770000.0
2008-02-08 01:50:00,75.683,75.713,75.679,75.696,476760000.0
2008-02-08 01:55:00,75.67,75.693,75.669,75.67,413190000.0
2008-02-08 02:00:00,75.707,75.707,75.616,75.637,469070000.0
2008-02-08 02:05:00,75.626,75.631,75.59,75.606,474310000.0
2008-02-08 02:10:00,75.617,75.681,75.612,75.656,615000000.0
2008-02-08 02:15:00,75.693,75.693,75.658,75.668,533610000.0
2008-02-08 02:20:00,75.65,75.666,75.602,75.654,482770000.0
2008-02-08 02:25:00,75.646,75.646,75.552,75.552,571290000.0
2008-02-08 02:30:00,75.608,75.608,75.542,75.598,450230000.0
2008-02-08 02:35:00,75.586,75.596,75.544,75.579,597890000.0
2008-02-08 02:40:00,75.587,75.587,75.547,75.574,392760000.0
2008-02-08 02:45:00,75.587,75.589,75.53,75.549,248410000.0
2008-02-08 02:50:00,75.532,75.588,75.514,75.553,444210000.0
2008-02-08 02:55:00,75.557,75.652,75.537,75.636,490830000.0
2008-02-08 03:00:00,75.636,75.645,75.605,75.636,452010000.0
2008-02-08 03:05:00,75.649,75.672,75.64,75.666,476330000.0
2008-02-08 03:10:00,75.662,75.714,75.661,75.696,427100000.0
2008-02-08 03:15:00,75.737,75.737,75.671,75.679,492500000.0
2008-02-08 03:20:00,75.666,75.674,75.638,75.654,431170000.0
2008-02-08 03:25:00,75.659,75.695,75.659,75.676,472020000.0
2008-02-08 03:30:00,75.71,75.714,75.686,75.711,321010000.0
2008-02-08 03:35:00,75.699,75.734,75.689,75.696,638010000.0
2008-02-08 03:40:00,75.695,75.742,75.695,75.719,357720000.0
2008-02-08 03:45:00,75.748,75.748,75.702,75.725,152550000.0
2008-02-08 03:50:00,75.698,75.7,75.66,75.667,496560000.0
2008-02-08 03:55:00,75.675,75.686,75.642,75.676,637240000.0
2008-02-08 04:00:00,75.695,75.71,75.67,75.682,439490000.0
2008-02-08 04:05:00,75.661,75.706,75.644,75.697,443800000.0
2008-02-08 04:10:00,75.686,75.702,75.659,75.666,259400000.0
2008-02-08 04:15:00,75.703,75.703,75.635,75.638,145160000.0
2008-02-08 04:20:00,75.62,75.657,75.609,75.646,554360000.0
2008-02-08 04:25:00,75.638,75.655,75.56,75.56,450170000.0
2008-02-08 04:30:00,75.597,75.626,75.576,75.59,510760000.0
2008-02-08 04:35:00,75.596,75.632,75.583,75.607,485060000.0
2008-02-08 04:40:00,75.609,75.632,75.571,75.589,633360000.0
2008-02-08 04:45:00,75.618,75.618,75.58,75.585,179420000.0
2008-02-08 04:50:00,75.568,75.61,75.564,75.61,484810000.0
2008-02-08 04:55:00,75.599,75.632,75.591,75.602,422170000.0
2008-02-08 05:00:00,75.633,75.636,75.584,75.636,514190000.0
2008-02-08 05:05:00,75.631,75.631,75.567,75.576,467610000.0
2008-02-08 05:10:00,75.584,75.63,75.571,75.63,384950000.0
2008-02-08 05:15:00,75.622,75.633,75.591,75.616,574350000.0
2008-02-08 05:20:00,75.592,75.626,75.592,75.615,364930000.0
2008-02-08 05:25:00,75.581,75.613,75.564,75.609,582610000.0
2008-02-08 05:30:00,75.609,75.614,75.564,75.579,375760000.0
2008-02-08 05:35:00,75.59,75.612,75.58,75.597,356280000.0
2008-02-08 05:40:00,75.568,75.606,75.551,75.568,315530000.0
2008-02-08 05:45:00,75.606,75.61,75.564,75.593,465070000.0
2008-02-08 05:50:00,75.592,75.634,75.587,75.591,250740000.0
2008-02-08 05:55:00,75.611,75.62,75.575,75.586,328140000.0
2008-02-08 06:00:00,75.617,75.632,75.577,75.612,399050000.0
2008-02-08 06:05:00,75.6,75.6,75.56,75.593,145860000.0
2008-02-08 06:10:00,75.59,75.597,75.544,75.565,392810000.0
2008-02-08 06:15:00,75.58,75.596,75.552,75.594,516970000.0
2008-02-08 06:20:00,75.592,75.604,75.571,75.604,300730000.0
2008-02-08 06:25:00,75.573,75.598,75.56,75.577,433780000.0
2008-02-08 06:30:00,75.615,75.615,75.565,75.574,233440000.0
2008-02-08 06:35:00,75.57,75.655,75.57,75.647,382920000.0
2008-02-08 06:40:00,75.632,75.663,75.622,75.638,180130000.0
2008-02-08 06:45:00,75.661,75.661,75.597,75.633,320100000.0
2008-02-08 06:50:00,75.62,75.641,75.596,75.632,306440000.0
2008-02-08 06:55:00,75.613,75.645,75.603,75.603,366200000.0
2008-02-08 07:00:00,75.641,75.643,75.598,75.616,322150000.0
2008-02-08 07:05:00,75.641,75.665,75.606,75.648,304570000.0
2008-02-08 07:10:00,75.607,75.668,75.576,75.576,405370000.0
2008-02-08 07:15:00,75.598,75.632,75.584,75.601,548660000.0
2008-02-08 07:20:00,75.612,75.649,75.608,75.648,492360000.0
2008-02-08 07:25:00,75.611,75.633,75.6,75.619,412500000.0
2008-02-08 07:30:00,75.646,75.646,75.58,75.58,429410000.0
2008-02-08 07:35:00,75.596,75.633,75.588,75.608,453420000.0
2008-02-08 07:40:00,75.619,75.646,75.565,75.571,375200000.0
2008-02-08 07:45:00,75.594,75.594,75.533,75.574,379610000.0
2008-02-08 07:50:00,75.564,75.607,75.512,75.545,368600000.0
2008-02-08 07:55:00,75.535,75.585,75.535,75.567,367400000.0
2008-02-08 08:00:00,75.602,75.602,75.558,75.571,277930000.0
2008-02-08 08:05:00,75.586,75.609,75.561,75.598,359290000.0
2008-02-08 08:10:00,75.572,75.612,75.559,75.586,278900000.0
2008-02-08 08:15:00,75.623,75.643,75.578,75.643,468650000.0
2008-02-08 08:20:00,75.603,75.657,75.603,75.604,517530000.0
2008-02-08 08:25:00,75.634,75.688,75.602,75.688,496120000.0
2008-02-08 08:30:00,75.726,75.726,75.637,75.664,361600000.0
2008-02-08 08:35:00,75.711,75.711,75.62,75.62,447260000.0
2008-02-08 08:40:00,75.631,75.659,75.615,75.645,407590000.0
2008-02-08 08:45:00,75.663,75.663,75.604,75.625,309980000.0
2008-02-08 08:50:00,75.641,75.681,75.613,75.66,310910000.0
2008-02-08 08:55:00,75.673,75.689,75.588,75.662,430650000.0
2008-02-08 09:00:00,75.666,75.704,75.653,75.695,511300000.0
2008-02-08 09:05:00,75.694,75.694,75.657,75.671,212780000.0
2008-02-08 09:10:00,75.685,75.767,75.685,75.746,283350000.0
2008-02-08 09:15:00,75.753,75.851,75.729,75.824,394840000.0
2008-02-08 09:20:00,75.812,75.841,75.76,75.797,304150000.0
2008-02-08 09:25:00,75.772,75.832,75.758,75.778,460170000.0
2008-02-08 09:30:00,75.802,75.804,75.727,75.741,269070000.0
2008-02-08 09:35:00,75.739,75.75,75.685,75.708,277620000.0
2008-02-08 09:40:00,75.733,75.74,75.667,75.732,289420000.0
2008-02-08 09:45:00,75.742,75.742,75.665,75.674,427710000.0
2008-02-08 09:50:00,75.667,75.71,75.654,75.699,157970000.0
2008-02-08 09:55:00,75.711,75.754,75.695,75.723,256510000.0
2008-02-08 10:00:00,75.723,75.724,75.657,75.688,284240000.0
2008-02-08 10:05:00,75.686,75.789,75.673,75.783,236150000.0
2008-02-08 10:10:00,75.768,75.797,75.737,75.774,320330000.0
2008-02-08 10:15:00,75.785,75.84,75.757,75.835,358910000.0
2008-02-08 10:20:00,75.82,75.878,75.815,75.83,476580000.0
2008-02-08 10:25:00,75.839,75.887,75.818,75.87,444220000.0
2008-02-08 10:30:00,75.87,75.894,75.832,75.866,414480000.0
2008-02-08 10:35:00,75.89,75.891,75.835,75.84,401860000.0
2008-02-08 10:40:00,75.83,75.894,75.83,75.894,387410000.0
2008-02-08 10:45:00,75.895,75.895,75.814,75.814,309710000.0
2008-02-08 10:50:00,75.835,75.835,75.767,75.789,405950000.0
2008-02-08 10:55:00,75.821,75.827,75.758,75.813,318220000.0
2008-02-08 11:00:00,75.791,75.824,75.763,75.797,317070000.0
2008-02-08 11:05:00,75.792,75.844,75.78,75.8,422650000.0
2008-02-08 11:10:00,75.793,75.849,75.793,75.846,271130000.0
2008-02-08 11:15:00,75.844,75.855,75.802,75.806,307640000.0
2008-02-08 11:20:00,75.804,75.842,75.791,75.792,322160000.0
2008-02-08 11:25:00,75.814,75.814,75.765,75.769,409120000.0
2008-02-08 11:30:00,75.802,75.802,75.717,75.741,197900000.0
2008-02-08 11:35:00,75.759,75.797,75.685,75.797,409300000.0
2008-02-08 11:40:00,75.764,75.826,75.764,75.806,563240000.0
2008-02-08 11:45:00,75.842,75.862,75.8,75.821,369500000.0
2008-02-08 11:50:00,75.842,75.883,75.799,75.835,336070000.0
2008-02-08 11:55:00,75.813,75.839,75.733,75.733,335140000.0
2008-02-08 12:00:00,75.746,75.793,75.71,75.793,372370000.0
2008-02-08 12:05:00,75.763,75.803,75.763,75.778,366430000.0
2008-02-08 12:10:00,75.769,75.8,75.72,75.764,244140000.0
2008-02-08 12:15:00,75.755,75.772,75.723,75.77,299000000.0
2008-02-08 12:20:00,75.765,75.775,75.689,75.694,485800000.0
2008-02-08 12:25:00,75.679,75.766,75.679,75.692,532810000.0
2008-02-08 12:30:00,75.711,75.736,75.669,75.713,500190000.0
2008-02-08 12:35:00,75.681,75.703,75.652,75.677,367430000.0
2008-02-08 12:40:00,75.642,75.647,75.589,75.606,340750000.0
2008-02-08 12:45:00,75.631,75.637,75.559,75.606,224880000.0
2008-02-08 12:50:00,75.602,75.63,75.584,75.584,475120000.0
2008-02-08 12:55:00,75.591,75.661,75.586,75.642,392490000.0
2008-02-08 13:00:00,75.661,75.661,75.582,75.587,347280000.0
2008-02-08 13:05:00,75.597,75.619,75.556,75.574,450320000.0
2008-02-08 13:10:00,75.556,75.578,75.499,75.543,356260000.0
2008-02-08 13:15:00,75.518,75.561,75.487,75.522,347720000.0
2008-02-08 13:20:00,75.553,75.555,75.476,75.497,368140000.0
2008-02-08 13:25:00,75.478,75.533,75.456,75.504,298130000.0
2008-02-08 13:30:00,75.516,75.533,75.492,75.523,370560000.0
2008-02-08 13:35:00,75.5,75.578,75.49,75.541,542070000.0
2008-02-08 13:40:00,75.545,75.603,75.519,75.564,465860000.0
2008-02-08 13:45:00,75.595,75.615,75.549,75.58,524410000.0
2008-02-08 13:50:00,75.598,75.656,75.58,75.628,458480000.0
2008-02-08 13:55:00,75.615,75.648,75.583,75.614,485130000.0
2008-02-08 14:00:00,75.629,75.65,75.597,75.618,539390000.0
2008-02-08 14:05:00,75.629,75.695,75.627,75.656,285080000.0
2008-02-08 14:10:00,75.668,75.688,75.605,75.644,489980000.0
2008-02-08 14:15:00,75.663,75.679,75.616,75.642,336590000.0
2008-02-08 14:20:00,75.633,75.658,75.59,75.618,309910000.0
2008-02-08 14:25:00,75.636,75.671,75.613,75.646,519650000.0
2008-02-08 14:30:00,75.683,75.683,75.629,75.682,272380000.0
2008-02-08 14:35:00,75.657,75.693,75.644,75.686,222640000.0
2008-02-08 14:40:00,75.671,75.703,75.641,75.703,531390000.0
2008-02-08 14:45:00,75.71,75.738,75.67,75.717,472550000.0
2008-02-08 14:50:00,75.718,75.718,75.627,75.643,312230000.0
2008-02-08 14:55:00,75.653,75.717,75.648,75.705,473800000.0
2008-02-08 15:00:00,75.711,75.711,75.664,75.681,349950000.0
2008-02-08 15:05:00,75.688,75.727,75.675,75.715,351890000.0
2008-02-08 15:10:00,75.699,75.72,75.668,75.713,412820000.0
2008-02-08 15:15:00,75.705,75.724,75.651,75.658,282250000.0
2008-02-08 15:20:00,75.662,75.699,75.605,75.626,435200000.0
2008-02-08 15:25:00,75.634,75.679,75.599,75.623,546750000.0
2008-02-08 15:30:00,75.646,75.699,75.597,75.69,441170000.0
2008-02-08 15:35:00,75.712,75.719,75.632,75.668,595310000.0
2008-02-08 15:40:00,75.641,75.655,75.568,75.596,407530000.0
2008-02-08 15:45:00,75.607,75.632,75.582,75.616,368110000.0
2008-02-08 15:50:00,75.594,75.63,75.555,75.594,456290000.0
2008-02-08 15:55:00,75.573,75.626,75.569,75.626,361850000.0
2008-02-08 16:00:00,75.624,75.641,75.592,75.611,381510000.0
2008-02-08 16:05:00,75.604,75.664,75.597,75.64,404530000.0
2008-02-08 16:10:00,75.642,75.655,75.618,75.655,298760000.0
2008-02-08 16:15:00,75.642,75.653,75.611,75.633,366120000.0
2008-02-08 16:20:00,75.598,75.633,75.595,75.632,524750000.0
2008-02-08 16:25:00,75.618,75.642,75.596,75.607,485300000.0
2008-02-08 16:30:00,75.62,75.652,75.606,75.612,578760000.0
2008-02-08 16:35:00,75.625,75.708,75.622,75.698,444940000.0
2008-02-08 16:40:00,75.657,75.68,75.609,75.634,557440000.0
2008-02-08 16:45:00,75.626,75.692,75.625,75.692,532970000.0
2008-02-08 16:50:00,75.661,75.697,75.651,75.675,365730000.0
2008-02-08 16:55:00,75.689,75.729,75.677,75.708,568640000.0
2008-02-08 17:00:00,75.742,75.769,75.676,75.759,394980000.0
2008-02-08 17:05:00,75.752,75.789,75.735,75.755,446220000.0
2008-02-08 17:10:00,75.781,75.781,75.697,75.77,185770000.0
2008-02-08 17:15:00,75.755,75.768,75.696,75.721,376040000.0
2008-02-08 17:20:00,75.689,75.73,75.683,75.69,600600000.0
2008-02-08 17:25:00,75.703,75.746,75.694,75.737,384770000.0
2008-02-08 17:30:00,75.724,75.724,75.68,75.696,389470000.0
2008-02-08 17:35:00,75.728,75.73,75.651,75.659,383330000.0
2008-02-08 17:40:00,75.695,75.77,75.664,75.739,382690000.0
2008-02-08 17:45:00,75.77,75.777,75.685,75.692,368390000.0
2008-02-08 17:50:00,75.727,75.772,75.693,75.763,390510000.0
2008-02-08 17:55:00,75.733,75.764,75.716,75.747,280340000.0
2008-02-08 18:00:00,75.753,75.759,75.708,75.713,485840000.0
2008-02-08 18:05:00,75.705,75.821,75.705,75.793,529030000.0
2008-02-08 18:10:00,75.822,75.855,75.803,75.838,539350000.0
2008-02-08 18:15:00,75.832,75.852,75.789,75.827,387130000.0
2008-02-08 18:20:00,75.799,75.842,75.759,75.762,585290000.0
2008-02-08 18:25:00,75.767,75.85,75.763,75.832,447830000.0
2008-02-08 18:30:00,75.819,75.82,75.745,75.775,506310000.0
2008-02-08 18:35:00,75.741,75.799,75.73,75.738,465050000.0
2008-02-08 18:40:00,75.756,75.773,75.725,75.754,507820000.0
2008-02-08 18:45:00,75.759,75.759,75.703,75.738,457860000.0
2008-02-08 18:50:00,75.734,75.742,75.697,75.72,279330000.0
2008-02-08 18:55:00,75.712,75.743,75.645,75.693,468300000.0
2008-02-08 19:00:00,75.694,75.735,75.674,75.735,542400000.0
2008-02-08 19:05:00,75.757,75.763,75.706,75.753,532040000.0
2008-02-08 19:10:00,75.738,75.772,75.705,75.709,417500000.0
2008-02-08 19:15:00,75.732,75.752,75.705,75.72,334370000.0
2008-02-08 19:20:00,75.709,75.74,75.673,75.702,531520000.0
2008-02-08 19:25:00,75.716,75.798,75.708,75.798,516190000.0
2008-02-08 19:30:00,75.81,75.81,75.736,75.736,331280000.0
2008-02-08 19:35:00,75.75,75.776,75.713,75.722,328190000.0
2008-02-08 19:40:00,75.716,75.774,75.715,75.755,484500000.0
2008-02-08 19:45:00,75.759,75.766,75.676,75.691,447150000.0
2008-02-08 19:50:00,75.685,75.751,75.674,75.738,529300000.0
2008-02-08 19:55:00,75.744,75.744,75.679,75.718,416550000.0
2008-02-08 20:00:00,75.744,75.758,75.698,75.718,512220000.0
2008-02-08 20:05:00,75.714,75.714,75.654,75.681,424000000.0
2008-02-08 20:10:00,75.683,75.708,75.594,75.636,522220000.0
2008-02-08 20:15:00,75.593,75.707,75.593,75.689,328280000.0
2008-02-08 20:20:00,75.681,75.725,75.653,75.704,299540000.0
2008-02-08 20:25:00,75.699,75.73,75.664,75.721,355390000.0
2008-02-08 20:30:00,75.742,75.742,75.671,75.713,325370000.0
2008-02-08 20:35:00,75.698,75.715,75.654,75.662,274230000.0
2008-02-08 20:40:00,75.65,75.656,75.596,75.627,366230000.0
2008-02-08 20:45:00,75.644,75.696,75.608,75.676,400020000.0
2008-02-08 20:50:00,75.664,75.721,75.638,75.663,300630000.0
2008-02-08 20:55:00,75.667,75.692,75.632,75.676,346070000.0
2008-02-08 21:00:00,75.693,75.696,75.622,75.627,526770000.0
2008-02-08 21:05:00,75.655,75.683,75.626,75.674,396150000.0
2008-02-08 21:10:00,75.649,75.685,75.635,75.67,564270000.0
2008-02-08 21:15:00,75.667,75.74,75.665,75.719,452100000.0
2008-02-08 21:20:00,75.722,75.733,75.641,75.67,399470000.0
2008-02-08 21:25:00,75.639,75.738,75.636,75.694,462860000.0
2008-02-08 21:30:00,75.715,75.743,75.694,75.727,487280000.0
2008-02-08 21:35:00,75.739,75.74,75.684,75.69,414160000.0
2008-02-08 21:40:00,75.7,75.732,75.664,75.704,432530000.0
2008-02-08 21:45:00,75.703,75.704,75.661,75.678,511390000.0
2008-02-08 21:50:00,75.684,75.7,75.664,75.7,480050000.0
2008-02-08 21:55:00,75.69,75.72,75.679,75.698,461780000.0
2008-02-08 22:00:00,75.71,75.71,75.672,75.687,325870000.0
2008-02-08 22:05:00,75.679,75.7,75.658,75.699,353850000.0
2008-02-08 22:10:00,75.679,75.701,75.671,75.671,175730000.0
2008-02-08 22:15:00,75.697,75.701,75.666,75.674,300610000.0
2008-02-08 22:20:00,75.686,75.704,75.673,75.673,322860000.0
2008-02-08 22:25:00,75.658,75.687,75.653,75.659,346750000.0
2008-02-08 22:30:00,75.693,75.719,75.661,75.719,251920000.0
2008-02-08 22:35:00,75.736,75.736,75.698,75.699,242380000.0
2008-02-08 22:40:00,75.693,75.716,75.684,75.707,152110000.0
2008-02-08 22:45:00,75.732,75.735,75.699,75.699,309950000.0
2008-02-08 22:50:00,75.685,75.702,75.675,75.688,446390000.0
2008-02-08 22:55:00,75.678,75.697,75.671,75.681,132110000.0
2008-02-08 23:00:00,75.715,75.715,75.695,75.707,106440000.0
2008-02-08 23:05:00,75.696,75.721,75.689,75.719,359460000.0
2008-02-08 23:10:00,75.684,75.728,75.678,75.687,84780000.0
2008-02-08 23:15:00,75.702,75.709,75.67,75.67,124700000.0
2008-02-08 23:20:00,75.686,75.722,75.679,75.693,175810000.0
2008-02-08 23:25:00,75.698,75.707,75.695,75.706,106710000.0
2008-02-08 23:30:00,75.727,75.727,75.656,75.659,398650000.0
2008-02-08 23:35:00,75.667,75.697,75.661,75.685,200060000.0
2008-02-08 23:40:00,75.679,75.718,75.665,75.67,387210000.0
2008-02-08 23:45:00,75.699,75.699,75.662,75.688,308000000.0
2008-02-08 23:50:00,75.675,75.698,75.668,75.679,207490000.0
2008-02-08 23:55:00,75.696,75.701,75.691,75.698,173970000.0
2008-02-11 02:00:00,75.736,75.748,75.707,75.742,641470000.0
2008-02-11 02:05:00,75.724,75.745,75.713,75.726,491930000.0
2008-02-11 02:10:00,75.742,75.762,75.731,75.744,429280000.0
2008-02-11 02:15:00,75.765,75.768,75.681,75.682,294950000.0
2008-02-11 02:20:00,75.667,75.707,75.663,75.682,256820000.0
2008-02-11 02:25:00,75.691,75.7,75.686,75.693,312250000.0
2008-02-11 02:30:00,75.713,75.715,75.663,75.708,301550000.0
2008-02-11 02:35:00,75.725,75.733,75.693,75.706,300920000.0
2008-02-11 02:40:00,75.712,75.728,75.699,75.723,324050000.0
2008-02-11 02:45:00,75.738,75.765,75.712,75.758,310000000.0
2008-02-11 02:50:00,75.765,75.795,75.753,75.767,464140000.0
2008-02-11 02:55:00,75.778,75.804,75.771,75.778,508110000.0
2008-02-11 03:00:00,75.807,75.807,75.714,75.742,284720000.0
2008-02-11 03:05:00,75.748,75.771,75.732,75.74,272060000.0
2008-02-11 03:10:00,75.772,75.772,75.746,75.748,188870000.0
2008-02-11 03:15:00,75.767,75.768,75.727,75.758,190790000.0
2008-02-11 03:20:00,75.739,75.761,75.731,75.758,306060000.0
2008-02-11 03:25:00,75.72,75.737,75.719,75.721,294910000.0
2008-02-11 03:30:00,75.755,75.758,75.674,75.694,171830000.0
2008-02-11 03:35:00,75.705,75.728,75.689,75.719,251570000.0
2008-02-11 03:40:00,75.689,75.704,75.639,75.645,431810000.0
2008-02-11 03:45:00,75.685,75.688,75.643,75.653,256930000.0
2008-02-11 03:50:00,75.651,75.672,75.617,75.633,368570000.0
2008-02-11 03:55:00,75.651,75.695,75.643,75.683,339650000.0
2008-02-11 04:00:00,75.711,75.711,75.657,75.675,393760000.0
2008-02-11 04:05:00,75.688,75.69,75.675,75.678,184350000.0
2008-02-11 04:10:00,75.653,75.671,75.645,75.668,379110000.0
2008-02-11 04:15:00,75.674,75.675,75.592,75.611,380430000.0
2008-02-11 04:20:00,75.617,75.629,75.587,75.593,227670000.0
2008-02-11 04:25:00,75.594,75.63,75.57,75.613,403530000.0
2008-02-11 04:30:00,75.638,75.638,75.583,75.59,192330000.0
2008-02-11 04:35:00,75.573,75.596,75.544,75.595,298220000.0
2008-02-11 04:40:00,75.585,75.614,75.577,75.591,140350000.0
2008-02-11 04:45:00,75.616,75.618,75.57,75.57,265760000.0
2008-02-11 04:50:00,75.584,75.64,75.584,75.615,363430000.0
2008-02-11 04:55:00,75.635,75.638,75.605,75.62,259330000.0
2008-02-11 05:00:00,75.629,75.635,75.593,75.612,171470000.0
2008-02-11 05:05:00,75.598,75.631,75.578,75.597,426080000.0
2008-02-11 05:10:00,75.599,75.612,75.575,75.584,402780000.0
2008-02-11 05:15:00,75.616,75.616,75.568,75.584,259580000.0
2008-02-11 05:20:00,75.573,75.599,75.556,75.588,293940000.0
2008-02-11 05:25:00,75.588,75.59,75.559,75.56,132400000.0
2008-02-11 05:30:00,75.597,75.597,75.54,75.552,350940000.0
2008-02-11 05:35:00,75.563,75.58,75.537,75.548,434610000.0
2008-02-11 05:40:00,75.582,75.583,75.51,75.527,375370000.0
2008-02-11 05:45:00,75.551,75.553,75.485,75.529,437880000.0
2008-02-11 05:50:00,75.519,75.572,75.501,75.55,433660000.0
2008-02-11 05:55:00,75.569,75.574,75.54,75.574,272190000.0
2008-02-11 06:00:00,75.579,75.61,75.553,75.584,566520000.0
2008-02-11 06:05:00,75.565,75.591,75.536,75.542,477630000.0
2008-02-11 06:10:00,75.527,75.599,75.524,75.582,487150000.0
2008-02-11 06:15:00,75.593,75.594,75.551,75.567,436640000.0
2008-02-11 06:20:00,75.575,75.598,75.561,75.598,410320000.0
2008-02-11 06:25:00,75.571,75.592,75.55,75.592,504100000.0
2008-02-11 06:30:00,75.586,75.587,75.552,75.553,464400000.0
2008-02-11 06:35:00,75.569,75.572,75.509,75.545,458280000.0
2008-02-11 06:40:00,75.56,75.566,75.515,75.554,612360000.0
2008-02-11 06:45:00,75.574,75.585,75.509,75.534,594060000.0
2008-02-11 06:50:00,75.536,75.574,75.531,75.56,405530000.0
2008-02-11 06:55:00,75.543,75.551,75.519,75.519,512910000.0
2008-02-11 07:00:00,75.538,75.546,75.498,75.535,337500000.0
2008-02-11 07:05:00,75.546,75.546,75.495,75.527,266490000.0
2008-02-11 07:10:00,75.484,75.54,75.484,75.508,385290000.0
2008-02-11 07:15:00,75.521,75.521,75.484,75.509,368520000.0
2008-02-11 07:20:00,75.493,75.549,75.481,75.549,278700000.0
2008-02-11 07:25:00,75.545,75.547,75.517,75.529,316750000.0
2008-02-11 07:30:00,75.544,75.544,75.458,75.459,329160000.0
2008-02-11 07:35:00,75.48,75.502,75.469,75.486,277450000.0
2008-02-11 07:40:00,75.468,75.489,75.415,75.446,326350000.0
2008-02-11 07:45:00,75.457,75.457,75.392,75.415,512200000.0
2008-02-11 07:50:00,75.443,75.448,75.407,75.414,534370000.0
2008-02-11 07:55:00,75.403,75.449,75.398,75.427,465130000.0
2008-02-11 08:00:00,75.47,75.473,75.435,75.465,389800000.0
2008-02-11 08:05:00,75.469,75.472,75.433,75.453,563630000.0
2008-02-11 08:10:00,75.438,75.466,75.431,75.441,471540000.0
2008-02-11 08:15:00,75.473,75.5,75.454,75.478,604460000.0
2008-02-11 08:20:00,75.496,75.501,75.458,75.49,341810000.0
2008-02-11 08:25:00,75.498,75.548,75.493,75.517,310650000.0
2008-02-11 08:30:00,75.542,75.542,75.48,75.504,543190000.0
2008-02-11 08:35:00,75.495,75.52,75.47,75.495,601680000.0
2008-02-11 08:40:00,75.463,75.49,75.447,75.466,305720000.0
2008-02-11 08:45:00,75.494,75.534,75.473,75.524,434360000.0
2008-02-11 08:50:00,75.501,75.529,75.473,75.501,530230000.0
2008-02-11 08:55:00,75.472,75.49,75.428,75.434,567290000.0
2008-02-11 09:00:00,75.451,75.462,75.413,75.449,490860000.0
2008-02-11 09:05:00,75.444,75.492,75.435,75.489,294390000.0
2008-02-11 09:10:00,75.467,75.52,75.456,75.483,501860000.0
2008-02-11 09:15:00,75.51,75.526,75.473,75.492,538800000.0
2008-02-11 09:20:00,75.496,75.511,75.457,75.492,472070000.0
2008-02-11 09:25:00,75.465,75.491,75.448,75.484,543420000.0
2008-02-11 09:30:00,75.493,75.505,75.463,75.498,434740000.0
2008-02-11 09:35:00,75.462,75.49,75.441,75.466,632570000.0
2008-02-11 09:40:00,75.445,75.471,75.356,75.356,388570000.0
2008-02-11 09:45:00,75.35,75.383,75.289,75.31,500040000.0
2008-02-11 09:50:00,75.315,75.332,75.18,75.225,529720000.0
2008-02-11 09:55:00,75.214,75.257,75.12,75.138,467420000.0
2008-02-11 10:00:00,75.164,75.169,75.047,75.087,270600000.0
2008-02-11 10:05:00,75.088,75.145,75.072,75.117,375260000.0
2008-02-11 10:10:00,75.085,75.11,75.04,75.068,368490000.0
2008-02-11 10:15:00,75.085,75.131,75.057,75.1,364620000.0
2008-02-11 10:20:00,75.109,75.174,75.095,75.167,400270000.0
2008-02-11 10:25:00,75.119,75.135,75.046,75.087,386430000.0
2008-02-11 10:30:00,75.115,75.116,75.021,75.11,373680000.0
2008-02-11 10:35:00,75.068,75.113,75.037,75.067,607530000.0
2008-02-11 10:40:00,75.078,75.13,75.061,75.095,370120000.0
2008-02-11 10:45:00,75.131,75.159,75.079,75.108,193280000.0
2008-02-11 10:50:00,75.1,75.17,75.1,75.128,433830000.0
2008-02-11 10:55:00,75.131,75.172,75.109,75.172,373570000.0
2008-02-11 11:00:00,75.181,75.181,75.114,75.121,641640000.0
2008-02-11 11:05:00,75.11,75.161,75.107,75.142,363060000.0
2008-02-11 11:10:00,75.135,75.163,75.075,75.09,544490000.0
2008-02-11 11:15:00,75.121,75.129,75.088,75.125,579080000.0
2008-02-11 11:20:00,75.122,75.144,75.102,75.108,445230000.0
2008-02-11 11:25:00,75.102,75.13,74.977,75.008,529140000.0
2008-02-11 11:30:00,75.006,75.018,74.959,75.004,446620000.0
2008-02-11 11:35:00,75.026,75.026,74.952,74.97,503970000.0
2008-02-11 11:40:00,74.982,75.053,74.975,75.053,343600000.0
2008-02-11 11:45:00,75.061,75.094,75.05,75.078,281210000.0
2008-02-11 11:50:00,75.082,75.11,75.064,75.082,389420000.0
2008-02-11 11:55:00,75.048,75.098,75.045,75.098,362740000.0
2008-02-11 12:00:00,75.122,75.142,75.075,75.136,342280000.0
2008-02-11 12:05:00,75.117,75.18,75.115,75.115,423720000.0
2008-02-11 12:10:00,75.142,75.181,75.115,75.167,325000000.0
2008-02-11 12:15:00,75.19,75.19,75.136,75.162,392720000.0
2008-02-11 12:20:00,75.142,75.168,75.122,75.134,557820000.0
2008-02-11 12:25:00,75.118,75.198,75.118,75.183,436360000.0
2008-02-11 12:30:00,75.211,75.231,75.155,75.155,520490000.0
2008-02-11 12:35:00,75.162,75.204,75.155,75.162,396690000.0
2008-02-11 12:40:00,75.153,75.198,75.144,75.181,274380000.0
2008-02-11 12:45:00,75.186,75.201,75.163,75.197,398080000.0
2008-02-11 12:50:00,75.171,75.219,75.16,75.193,332370000.0
2008-02-11 12:55:00,75.176,75.21,75.174,75.185,335570000.0
2008-02-11 13:00:00,75.2,75.204,75.165,75.201,477250000.0
2008-02-11 13:05:00,75.17,75.219,75.17,75.208,308220000.0
2008-02-11 13:10:00,75.215,75.266,75.205,75.223,461300000.0
2008-02-11 13:15:00,75.242,75.259,75.21,75.221,499640000.0
2008-02-11 13:20:00,75.215,75.249,75.212,75.22,306790000.0
2008-02-11 13:25:00,75.217,75.244,75.212,75.233,265790000.0
2008-02-11 13:30:00,75.244,75.268,75.211,75.243,513860000.0
2008-02-11 13:35:00,75.228,75.272,75.2,75.216,293570000.0
2008-02-11 13:40:00,75.205,75.239,75.196,75.224,319780000.0
2008-02-11 13:45:00,75.213,75.231,75.19,75.202,488980000.0
2008-02-11 13:50:00,75.175,75.191,75.139,75.159,291740000.0
2008-02-11 13:55:00,75.145,75.191,75.132,75.188,581870000.0
2008-02-11 14:00:00,75.198,75.198,75.161,75.161,519140000.0
2008-02-11 14:05:00,75.165,75.184,75.159,75.171,444040000.0
2008-02-11 14:10:00,75.16,75.246,75.16,75.232,533130000.0
2008-02-11 14:15:00,75.265,75.265,75.155,75.188,470730000.0
2008-02-11 14:20:00,75.163,75.191,75.152,75.191,499140000.0
2008-02-11 14:25:00,75.163,75.195,75.154,75.18,358870000.0
2008-02-11 14:30:00,75.175,75.254,75.166,75.244,287440000.0
2008-02-11 14:35:00,75.246,75.265,75.221,75.257,385590000.0
2008-02-11 14:40:00,75.284,75.29,75.203,75.223,369080000.0
2008-02-11 14:45:00,75.219,75.247,75.198,75.234,367450000.0
2008-02-11 14:50:00,75.253,75.33,75.231,75.327,458080000.0
2008-02-11 14:55:00,75.318,75.347,75.299,75.299,331700000.0
2008-02-11 15:00:00,75.322,75.35,75.282,75.293,542810000.0
2008-02-11 15:05:00,75.318,75.33,75.29,75.305,482860000.0
2008-02-11 15:10:00,75.279,75.336,75.275,75.327,227670000.0
2008-02-11 15:15:00,75.354,75.419,75.309,75.382,336280000.0
2008-02-11 15:20:00,75.376,75.423,75.364,75.423,354210000.0
2008-02-11 15:25:00,75.409,75.448,75.395,75.429,490740000.0
2008-02-11 15:30:00,75.445,75.445,75.337,75.352,527750000.0
2008-02-11 15:35:00,75.356,75.372,75.305,75.329,486630000.0
2008-02-11 15:40:00,75.305,75.406,75.303,75.377,292710000.0
2008-02-11 15:45:00,75.415,75.415,75.338,75.356,340700000.0
2008-02-11 15:50:00,75.341,75.378,75.317,75.354,367930000.0
2008-02-11 15:55:00,75.345,75.368,75.311,75.365,378400000.0
2008-02-11 16:00:00,75.356,75.377,75.304,75.318,335730000.0
2008-02-11 16:05:00,75.304,75.316,75.226,75.253,432150000.0
2008-02-11 16:10:00,75.247,75.275,75.207,75.269,377340000.0
2008-02-11 16:15:00,75.272,75.302,75.243,75.289,564780000.0
2008-02-11 16:20:00,75.285,75.315,75.271,75.301,409870000.0
2008-02-11 16:25:00,75.276,75.301,75.251,75.256,191890000.0
2008-02-11 16:30:00,75.294,75.299,75.226,75.283,418850000.0
2008-02-11 16:35:00,75.293,75.321,75.232,75.235,424560000.0
2008-02-11 16:40:00,75.228,75.259,75.185,75.195,307730000.0
2008-02-11 16:45:00,75.211,75.211,75.102,75.131,265880000.0
2008-02-11 16:50:00,75.131,75.133,75.043,75.065,433360000.0
2008-02-11 16:55:00,75.052,75.067,74.994,75.034,313280000.0
2008-02-11 17:00:00,75.048,75.067,75.008,75.049,331770000.0
2008-02-11 17:05:00,75.038,75.048,74.951,74.958,395740000.0
2008-02-11 17:10:00,74.949,75.003,74.933,74.976,306970000.0
2008-02-11 17:15:00,75.001,75.033,74.976,75.0,468130000.0
2008-02-11 17:20:00,75.001,75.016,74.944,74.955,381590000.0
2008-02-11 17:25:00,74.954,75.015,74.933,75.001,398260000.0
2008-02-11 17:30:00,75.031,75.098,74.976,75.06,458130000.0
2008-02-11 17:35:00,75.075,75.101,75.02,75.043,476440000.0
2008-02-11 17:40:00,75.053,75.098,75.031,75.058,378060000.0
2008-02-11 17:45:00,75.087,75.118,75.052,75.071,297620000.0
2008-02-11 17:50:00,75.079,75.17,75.071,75.15,239350000.0
2008-02-11 17:55:00,75.132,75.176,75.123,75.162,284640000.0
2008-02-11 18:00:00,75.173,75.186,75.116,75.134,252770000.0
2008-02-11 18:05:00,75.159,75.196,75.139,75.177,159630000.0
2008-02-11 18:10:00,75.191,75.219,75.163,75.193,412360000.0
2008-02-11 18:15:00,75.197,75.224,75.177,75.201,293870000.0
2008-02-11 18:20:00,75.193,75.231,75.176,75.187,280940000.0
2008-02-11 18:25:00,75.195,75.199,75.116,75.141,271320000.0
2008-02-11 18:30:00,75.134,75.171,75.107,75.165,466630000.0
2008-02-11 18:35:00,75.147,75.17,75.123,75.16,296970000.0
2008-02-11 18:40:00,75.172,75.185,75.12,75.156,385310000.0
2008-02-11 18:45:00,75.178,75.179,75.117,75.145,381150000.0
2008-02-11 18:50:00,75.152,75.176,75.132,75.139,327470000.0
2008-02-11 18:55:00,75.141,75.161,75.095,75.097,514690000.0
2008-02-11 19:00:00,75.122,75.163,75.107,75.16,419110000.0
2008-02-11 19:05:00,75.166,75.196,75.142,75.165,383090000.0
2008-02-11 19:10:00,75.17,75.185,75.135,75.18,419790000.0
2008-02-11 19:15:00,75.19,75.19,75.134,75.167,413580000.0
2008-02-11 19:20:00,75.138,75.173,75.136,75.147,443890000.0
2008-02-11 19:25:00,75.137,75.188,75.134,75.157,365910000.0
2008-02-11 19:30:00,75.174,75.199,75.136,75.17,485670000.0
2008-02-11 19:35:00,75.16,75.25,75.16,75.221,527460000.0
2008-02-11 19:40:00,75.217,75.254,75.198,75.232,465850000.0
2008-02-11 19:45:00,75.251,75.273,75.207,75.246,274800000.0
2008-02-11 19:50:00,75.236,75.256,75.187,75.229,367760000.0
2008-02-11 19:55:00,75.204,75.272,75.185,75.257,361340000.0
2008-02-11 20:00:00,75.271,75.287,75.253,75.281,363910000.0
2008-02-11 20:05:00,75.287,75.288,75.192,75.221,374680000.0
2008-02-11 20:10:00,75.246,75.294,75.235,75.26,384690000.0
2008-02-11 20:15:00,75.264,75.264,75.198,75.2,365330000.0
2008-02-11 20:20:00,75.21,75.225,75.177,75.208,601860000.0
2008-02-11 20:25:00,75.192,75.265,75.184,75.262,488680000.0
2008-02-11 20:30:00,75.281,75.281,75.242,75.264,407890000.0
2008-02-11 20:35:00,75.249,75.271,75.223,75.263,490090000.0
2008-02-11 20:40:00,75.252,75.28,75.244,75.258,516110000.0
2008-02-11 20:45:00,75.258,75.271,75.236,75.252,474100000.0
2008-02-11 20:50:00,75.25,75.284,75.244,75.266,297680000.0
2008-02-11 20:55:00,75.254,75.278,75.227,75.229,315820000.0
2008-02-11 21:00:00,75.248,75.27,75.214,75.261,381490000.0
2008-02-11 21:05:00,75.231,75.27,75.227,75.268,368320000.0
2008-02-11 21:10:00,75.251,75.302,75.242,75.285,336280000.0
2008-02-11 21:15:00,75.302,75.319,75.274,75.292,412590000.0
2008-02-11 21:20:00,75.289,75.323,75.265,75.314,374310000.0
2008-02-11 21:25:00,75.314,75.323,75.293,75.309,274520000.0
2008-02-11 21:30:00,75.31,75.316,75.255,75.283,553410000.0
2008-02-11 21:35:00,75.287,75.3,75.252,75.256,439420000.0
2008-02-11 21:40:00,75.273,75.301,75.252,75.286,515590000.0
2008-02-11 21:45:00,75.293,75.311,75.277,75.285,395860000.0
2008-02-11 21:50:00,75.285,75.36,75.281,75.36,262530000.0
2008-02-11 21:55:00,75.338,75.378,75.33,75.337,387400000.0
2008-02-11 22:00:00,75.352,75.364,75.326,75.364,329940000.0
2008-02-11 22:05:00,75.358,75.382,75.357,75.369,333210000.0
2008-02-11 22:10:00,75.358,75.377,75.351,75.352,475710000.0
2008-02-11 22:15:00,75.392,75.392,75.338,75.344,307720000.0
2008-02-11 22:20:00,75.343,75.38,75.327,75.377,472910000.0
2008-02-11 22:25:00,75.335,75.365,75.328,75.342,440180000.0
2008-02-11 22:30:00,75.365,75.365,75.329,75.349,601240000.0
2008-02-11 22:35:00,75.334,75.361,75.327,75.328,454490000.0
2008-02-11 22:40:00,75.322,75.348,75.306,75.306,557590000.0
2008-02-11 22:45:00,75.31,75.33,75.299,75.31,376900000.0
2008-02-11 22:50:00,75.299,75.327,75.294,75.303,640480000.0
2008-02-11 22:55:00,75.288,75.33,75.282,75.31,490890000.0
2008-02-11 23:00:00,75.327,75.363,75.309,75.359,417410000.0
2008-02-11 23:05:00,75.334,75.368,75.325,75.356,657250000.0
2008-02-11 23:10:00,75.347,75.368,75.346,75.362,273290000.0
2008-02-11 23:15:00,75.388,75.388,75.352,75.359,622830000.0
2008-02-11 23:20:00,75.366,75.382,75.358,75.366,467580000.0
2008-02-11 23:25:00,75.368,75.384,75.35,75.35,494080000.0
2008-02-11 23:30:00,75.384,75.393,75.352,75.358,430650000.0
2008-02-11 23:35:00,75.357,75.375,75.336,75.361,547950000.0
2008-02-11 23:40:00,75.372,75.374,75.36,75.36,133500000.0
2008-02-11 23:45:00,75.37,75.373,75.349,75.35,250870000.0
2008-02-11 23:50:00,75.341,75.382,75.339,75.379,447430000.0
2008-02-11 23:55:00,75.348,75.362,75.342,75.355,426310000.0
2008-02-12 00:00:00,75.381,75.385,75.32,75.331,646560000.0
2008-02-12 00:05:00,75.313,75.323,75.279,75.282,473710000.0
2008-02-12 00:10:00,75.306,75.31,75.299,75.301,118660000.0
2008-02-12 00:15:00,75.3,75.322,75.283,75.319,483120000.0
2008-02-12 00:20:00,75.291,75.307,75.278,75.279,646200000.0
2008-02-12 00:25:00,75.289,75.346,75.289,75.34,405240000.0
2008-02-12 00:30:00,75.375,75.38,75.302,75.316,486930000.0
2008-02-12 00:35:00,75.326,75.347,75.308,75.312,423550000.0
2008-02-12 00:40:00,75.302,75.309,75.263,75.263,462600000.0
2008-02-12 00:45:00,75.285,75.3,75.26,75.26,597090000.0
2008-02-12 00:50:00,75.266,75.278,75.255,75.255,457680000.0
2008-02-12 00:55:00,75.258,75.296,75.257,75.258,441330000.0
2008-02-12 01:00:00,75.28,75.286,75.257,75.266,487800000.0
2008-02-12 01:05:00,75.277,75.294,75.269,75.275,421560000.0
2008-02-12 01:10:00,75.306,75.31,75.257,75.27,324320000.0
2008-02-12 01:15:00,75.298,75.316,75.251,75.306,573670000.0
2008-02-12 01:20:00,75.305,75.314,75.228,75.246,578920000.0
2008-02-12 01:25:00,75.244,75.294,75.24,75.276,433700000.0
2008-02-12 01:30:00,75.31,75.31,75.266,75.278,558150000.0
2008-02-12 01:35:00,75.273,75.312,75.272,75.292,483120000.0
2008-02-12 01:40:00,75.278,75.311,75.278,75.284,510630000.0
2008-02-12 01:45:00,75.31,75.311,75.278,75.299,631580000.0
2008-02-12 01:50:00,75.287,75.304,75.262,75.277,460490000.0
2008-02-12 01:55:00,75.272,75.304,75.265,75.299,478950000.0
2008-02-12 02:00:00,75.317,75.317,75.254,75.277,236500000.0
2008-02-12 02:05:00,75.266,75.29,75.241,75.244,597520000.0
2008-02-12 02:10:00,75.258,75.264,75.247,75.254,398630000.0
2008-02-12 02:15:00,75.267,75.267,75.251,75.252,530730000.0
2008-02-12 02:20:00,75.259,75.289,75.255,75.284,325770000.0
2008-02-12 02:25:00,75.277,75.277,75.247,75.247,197940000.0
2008-02-12 02:30:00,75.265,75.271,75.245,75.266,164180000.0
2008-02-12 02:35:00,75.26,75.29,75.257,75.266,587480000.0
2008-02-12 02:40:00,75.259,75.287,75.226,75.239,215370000.0
2008-02-12 02:45:00,75.264,75.264,75.21,75.21,589000000.0
2008-02-12 02:50:00,75.218,75.269,75.212,75.241,544690000.0
2008-02-12 02:55:00,75.231,75.259,75.225,75.242,324450000.0
2008-02-12 03:00:00,75.262,75.262,75.211,75.225,356750000.0
2008-02-12 03:05:00,75.238,75.265,75.218,75.24,214920000.0
2008-02-12 03:10:00,75.22,75.238,75.214,75.226,386800000.0
2008-02-12 03:15:00,75.248,75.262,75.239,75.253,539590000.0
2008-02-12 03:20:00,75.25,75.287,75.244,75.28,334510000.0
2008-02-12 03:25:00,75.291,75.311,75.28,75.285,244430000.0
2008-02-12 03:30:00,75.318,75.324,75.263,75.28,227280000.0
2008-02-12 03:35:00,75.284,75.286,75.246,75.246,148240000.0
2008-02-12 03:40:00,75.247,75.263,75.23,75.256,421380000.0
2008-02-12 03:45:00,75.276,75.3,75.242,75.294,319400000.0
2008-02-12 03:50:00,75.251,75.292,75.242,75.266,309720000.0
2008-02-12 03:55:00,75.263,75.267,75.251,75.251,130070000.0
2008-02-12 04:00:00,75.284,75.291,75.235,75.267,239690000.0
2008-02-12 04:05:00,75.268,75.294,75.243,75.284,294970000.0
2008-02-12 04:10:00,75.268,75.268,75.234,75.252,220540000.0
2008-02-12 04:15:00,75.253,75.259,75.205,75.225,152410000.0
2008-02-12 04:20:00,75.223,75.279,75.223,75.274,387960000.0
2008-02-12 04:25:00,75.251,75.292,75.236,75.254,312040000.0
2008-02-12 04:30:00,75.272,75.291,75.246,75.266,440030000.0
2008-02-12 04:35:00,75.259,75.295,75.248,75.268,482850000.0
2008-02-12 04:40:00,75.298,75.329,75.268,75.309,294820000.0
2008-02-12 04:45:00,75.317,75.33,75.287,75.324,306350000.0
2008-02-12 04:50:00,75.309,75.328,75.296,75.322,235760000.0
2008-02-12 04:55:00,75.334,75.344,75.302,75.321,314970000.0
2008-02-12 05:00:00,75.331,75.335,75.291,75.301,139260000.0
2008-02-12 05:05:00,75.342,75.355,75.31,75.328,240040000.0
2008-02-12 05:10:00,75.334,75.34,75.307,75.328,274100000.0
2008-02-12 05:15:00,75.345,75.345,75.297,75.3,243780000.0
2008-02-12 05:20:00,75.306,75.334,75.294,75.326,138480000.0
2008-02-12 05:25:00,75.288,75.325,75.274,75.304,337850000.0
2008-02-12 05:30:00,75.301,75.306,75.289,75.298,144730000.0
2008-02-12 05:35:00,75.303,75.309,75.274,75.294,244160000.0
2008-02-12 05:40:00,75.314,75.322,75.289,75.303,406400000.0
2008-02-12 05:45:00,75.335,75.338,75.282,75.314,349030000.0
2008-02-12 05:50:00,75.329,75.329,75.258,75.305,205820000.0
2008-02-12 05:55:00,75.31,75.338,75.298,75.311,457560000.0
2008-02-12 06:00:00,75.318,75.363,75.318,75.339,344270000.0
2008-02-12 06:05:00,75.325,75.343,75.314,75.319,311350000.0
2008-02-12 06:10:00,75.333,75.368,75.313,75.342,152830000.0
2008-02-12 06:15:00,75.345,75.358,75.325,75.345,151180000.0
2008-02-12 06:20:00,75.363,75.369,75.332,75.362,433130000.0
2008-02-12 06:25:00,75.337,75.379,75.332,75.332,358470000.0
2008-02-12 06:30:00,75.364,75.383,75.332,75.348,564990000.0
2008-02-12 06:35:00,75.359,75.376,75.339,75.37,295400000.0
2008-02-12 06:40:00,75.347,75.356,75.309,75.316,426350000.0
2008-02-12 06:45:00,75.356,75.364,75.307,75.364,385450000.0
2008-02-12 06:50:00,75.34,75.369,75.322,75.338,585600000.0
2008-02-12 06:55:00,75.327,75.348,75.318,75.339,194850000.0
2008-02-12 07:00:00,75.348,75.351,75.316,75.348,292890000.0
2008-02-12 07:05:00,75.35,75.35,75.31,75.329,204400000.0
2008-02-12 07:10:00,75.317,75.333,75.299,75.307,312060000.0
2008-02-12 07:15:00,75.349,75.358,75.305,75.311,328960000.0
2008-02-12 07:20:00,75.311,75.334,75.29,75.315,317580000.0
2008-02-12 07:25:00,75.327,75.345,75.309,75.309,218700000.0
2008-02-12 07:30:00,75.343,75.376,75.315,75.352,141400000.0
2008-02-12 07:35:00,75.369,75.381,75.334,75.381,113640000.0
2008-02-12 07:40:00,75.357,75.402,75.351,75.399,366410000.0
2008-02-12 07:45:00,75.402,75.402,75.363,75.373,383610000.0
2008-02-12 07:50:00,75.385,75.416,75.365,75.378,443980000.0
2008-02-12 07:55:00,75.389,75.42,75.384,75.4,553330000.0
2008-02-12 08:00:00,75.436,75.452,75.393,75.393,557630000.0
2008-02-12 08:05:00,75.416,75.431,75.39,75.424,433930000.0
2008-02-12 08:10:00,75.416,75.447,75.386,75.413,534050000.0
2008-02-12 08:15:00,75.435,75.435,75.358,75.371,354170000.0
2008-02-12 08:20:00,75.359,75.393,75.359,75.361,499740000.0
2008-02-12 08:25:00,75.349,75.409,75.349,75.363,288770000.0
2008-02-12 08:30:00,75.386,75.386,75.314,75.334,487870000.0
2008-02-12 08:35:00,75.337,75.358,75.303,75.313,417420000.0
2008-02-12 08:40:00,75.322,75.366,75.313,75.366,335890000.0
2008-02-12 08:45:00,75.375,75.375,75.303,75.332,502880000.0
2008-02-12 08:50:00,75.306,75.363,75.299,75.352,568490000.0
2008-02-12 08:55:00,75.338,75.394,75.325,75.384,382680000.0
2008-02-12 09:00:00,75.403,75.457,75.36,75.45,349610000.0
2008-02-12 09:05:00,75.429,75.459,75.357,75.398,265920000.0
2008-02-12 09:10:00,75.379,75.454,75.376,75.434,474650000.0
2008-02-12 09:15:00,75.476,75.476,75.385,75.407,521900000.0
2008-02-12 09:20:00,75.403,75.436,75.367,75.368,330670000.0
2008-02-12 09:25:00,75.375,75.404,75.361,75.363,463670000.0
2008-02-12 09:30:00,75.387,75.392,75.356,75.359,348990000.0
2008-02-12 09:35:00,75.353,75.394,75.315,75.355,355150000.0
2008-02-12 09:40:00,75.384,75.387,75.295,75.322,390880000.0
2008-02-12 09:45:00,75.352,75.38,75.327,75.33,290620000.0
2008-02-12 09:50:00,75.36,75.446,75.345,75.384,371070000.0
2008-02-12 09:55:00,75.371,75.442,75.371,75.44,564010000.0
2008-02-12 10:00:00,75.411,75.487,75.403,75.434,419600000.0
2008-02-12 10:05:00,75.46,75.46,75.371,75.371,577730000.0
2008-02-12 10:10:00,75.391,75.423,75.368,75.415,399060000.0
2008-02-12 10:15:00,75.417,75.429,75.38,75.396,512670000.0
2008-02-12 10:20:00,75.407,75.435,75.379,75.428,515820000.0
2008-02-12 10:25:00,75.391,75.446,75.391,75.4,461670000.0
2008-02-12 10:30:00,75.437,75.439,75.375,75.423,469810000.0
2008-02-12 10:35:00,75.411,75.411,75.324,75.365,185830000.0
2008-02-12 10:40:00,75.35,75.395,75.343,75.343,339990000.0
2008-02-12 10:45:00,75.358,75.397,75.338,75.382,611580000.0
2008-02-12 10:50:00,75.35,75.395,75.343,75.368,386260000.0
2008-02-12 10:55:00,75.374,75.41,75.351,75.392,395500000.0
2008-02-12 11:00:00,75.412,75.425,75.371,75.371,400940000.0
2008-02-12 11:05:00,75.367,75.423,75.367,75.374,378520000.0
2008-02-12 11:10:00,75.362,75.403,75.357,75.385,284950000.0
2008-02-12 11:15:00,75.393,75.393,75.333,75.334,386640000.0
2008-02-12 11:20:00,75.349,75.36,75.278,75.292,265920000.0
2008-02-12 11:25:00,75.284,75.364,75.284,75.353,475420000.0
2008-02-12 11:30:00,75.352,75.36,75.295,75.338,516960000.0
2008-02-12 11:35:00,75.33,75.429,75.33,75.395,511910000.0
2008-02-12 11:40:00,75.393,75.415,75.321,75.384,388350000.0
2008-02-12 11:45:00,75.395,75.395,75.307,75.337,510890000.0
2008-02-12 11:50:00,75.35,75.38,75.318,75.347,307170000.0
2008-02-12 11:55:00,75.341,75.366,75.327,75.327,370500000.0
2008-02-12 12:00:00,75.345,75.386,75.308,75.338,396800000.0
2008-02-12 12:05:00,75.352,75.394,75.332,75.335,301430000.0
2008-02-12 12:10:00,75.34,75.431,75.325,75.409,363430000.0
2008-02-12 12:15:00,75.419,75.443,75.376,75.397,485860000.0
2008-02-12 12:20:00,75.403,75.434,75.386,75.394,504870000.0
2008-02-12 12:25:00,75.38,75.417,75.363,75.364,505830000.0
2008-02-12 12:30:00,75.389,75.42,75.363,75.392,385260000.0
2008-02-12 12:35:00,75.363,75.392,75.33,75.346,530290000.0
2008-02-12 12:40:00,75.36,75.398,75.347,75.389,402810000.0
2008-02-12 12:45:00,75.383,75.419,75.355,75.383,506500000.0
2008-02-12 12:50:00,75.383,75.395,75.35,75.35,491900000.0
2008-02-12 12:55:00,75.341,75.408,75.341,75.397,447400000.0
2008-02-12 13:00:00,75.395,75.451,75.384,75.438,536040000.0
2008-02-12 13:05:00,75.473,75.507,75.443,75.5,498270000.0
2008-02-12 13:10:00,75.5,75.553,75.484,75.49,548260000.0
2008-02-12 13:15:00,75.484,75.542,75.484,75.519,557560000.0
2008-02-12 13:20:00,75.512,75.54,75.494,75.539,310820000.0
2008-02-12 13:25:00,75.499,75.512,75.464,75.485,290160000.0
2008-02-12 13:30:00,75.509,75.528,75.484,75.507,508900000.0
2008-02-12 13:35:00,75.5,75.533,75.492,75.508,567910000.0
2008-02-12 13:40:00,75.507,75.542,75.495,75.511,552230000.0
2008-02-12 13:45:00,75.531,75.532,75.493,75.502,336280000.0
2008-02-12 13:50:00,75.513,75.544,75.504,75.539,477080000.0
2008-02-12 13:55:00,75.498,75.524,75.484,75.515,537450000.0
2008-02-12 14:00:00,75.525,75.536,75.478,75.51,493440000.0
2008-02-12 14:05:00,75.5,75.612,75.495,75.612,399510000.0
2008-02-12 14:10:00,75.605,75.614,75.572,75.589,601490000.0
2008-02-12 14:15:00,75.615,75.632,75.573,75.612,460740000.0
2008-02-12 14:20:00,75.576,75.614,75.568,75.604,602720000.0
2008-02-12 14:25:00,75.612,75.621,75.574,75.595,296760000.0
2008-02-12 14:30:00,75.596,75.623,75.573,75.623,529260000.0
2008-02-12 14:35:00,75.61,75.644,75.585,75.589,467690000.0
2008-02-12 14:40:00,75.576,75.624,75.576,75.596,537860000.0
2008-02-12 14:45:00,75.602,75.603,75.569,75.596,251290000.0
2008-02-12 14:50:00,75.588,75.612,75.558,75.584,432420000.0
2008-02-12 14:55:00,75.595,75.613,75.565,75.567,141870000.0
2008-02-12 15:00:00,75.602,75.694,75.539,75.625,249440000.0
2008-02-12 15:05:00,75.635,75.768,75.635,75.743,298730000.0
2008-02-12 15:10:00,75.731,75.801,75.697,75.801,233100000.0
2008-02-12 15:15:00,75.782,75.82,75.767,75.788,308120000.0
2008-02-12 15:20:00,75.806,75.849,75.775,75.775,371850000.0
2008-02-12 15:25:00,75.784,75.806,75.734,75.743,444410000.0
2008-02-12 15:30:00,75.747,75.768,75.704,75.715,466320000.0
2008-02-12 15:35:00,75.75,75.782,75.71,75.738,421770000.0
2008-02-12 15:40:00,75.712,75.769,75.706,75.735,426730000.0
2008-02-12 15:45:00,75.73,75.75,75.697,75.747,474570000.0
2008-02-12 15:50:00,75.755,75.755,75.71,75.718,349930000.0
2008-02-12 15:55:00,75.744,75.755,75.712,75.755,417050000.0
2008-02-12 16:00:00,75.766,75.766,75.725,75.757,335330000.0
2008-02-12 16:05:00,75.728,75.749,75.697,75.712,330960000.0
2008-02-12 16:10:00,75.718,75.742,75.653,75.653,431290000.0
2008-02-12 16:15:00,75.674,75.711,75.658,75.705,300180000.0
2008-02-12 16:20:00,75.696,75.712,75.665,75.679,314040000.0
2008-02-12 16:25:00,75.692,75.737,75.674,75.704,405850000.0
2008-02-12 16:30:00,75.704,75.704,75.629,75.649,442570000.0
2008-02-12 16:35:00,75.664,75.677,75.609,75.642,178140000.0
2008-02-12 16:40:00,75.654,75.711,75.613,75.664,413490000.0
2008-02-12 16:45:00,75.703,75.738,75.656,75.711,594930000.0
2008-02-12 16:50:00,75.73,75.73,75.657,75.67,422720000.0
2008-02-12 16:55:00,75.653,75.711,75.653,75.706,422000000.0
2008-02-12 17:00:00,75.732,75.772,75.677,75.748,356620000.0
2008-02-12 17:05:00,75.764,75.772,75.729,75.748,374610000.0
2008-02-12 17:10:00,75.767,75.794,75.733,75.742,397610000.0
2008-02-12 17:15:00,75.765,75.789,75.702,75.702,366010000.0
2008-02-12 17:20:00,75.696,75.762,75.696,75.718,287740000.0
2008-02-12 17:25:00,75.713,75.754,75.699,75.726,495950000.0
2008-02-12 17:30:00,75.73,75.792,75.717,75.743,547600000.0
2008-02-12 17:35:00,75.766,75.77,75.686,75.7,503700000.0
2008-02-12 17:40:00,75.693,75.737,75.693,75.719,345430000.0
2008-02-12 17:45:00,75.749,75.783,75.726,75.768,370020000.0
2008-02-12 17:50:00,75.748,75.793,75.723,75.793,404290000.0
2008-02-12 17:55:00,75.788,75.898,75.788,75.862,290900000.0
2008-02-12 18:00:00,75.883,75.883,75.824,75.831,362980000.0
2008-02-12 18:05:00,75.834,75.861,75.805,75.823,486260000.0
2008-02-12 18:10:00,75.832,75.914,75.83,75.914,513740000.0
2008-02-12 18:15:00,75.914,75.914,75.86,75.898,511450000.0
2008-02-12 18:20:00,75.864,75.881,75.833,75.854,434280000.0
2008-02-12 18:25:00,75.856,75.901,75.835,75.862,516140000.0
2008-02-12 18:30:00,75.876,75.895,75.849,75.856,312460000.0
2008-02-12 18:35:00,75.885,75.892,75.85,75.863,390830000.0
2008-02-12 18:40:00,75.874,75.895,75.855,75.867,257630000.0
2008-02-12 18:45:00,75.891,75.898,75.858,75.883,343560000.0
2008-02-12 18:50:00,75.872,75.922,75.85,75.853,443920000.0
2008-02-12 18:55:00,75.831,75.887,75.83,75.832,488160000.0
2008-02-12 19:00:00,75.857,75.883,75.847,75.866,456890000.0
2008-02-12 19:05:00,75.84,75.883,75.827,75.862,500860000.0
2008-02-12 19:10:00,75.859,75.874,75.81,75.836,565480000.0
2008-02-12 19:15:00,75.856,75.868,75.825,75.855,518770000.0
2008-02-12 19:20:00,75.849,75.859,75.763,75.763,406410000.0
2008-02-12 19:25:00,75.782,75.813,75.758,75.805,511130000.0
2008-02-12 19:30:00,75.814,75.814,75.763,75.797,213680000.0
2008-02-12 19:35:00,75.818,75.824,75.783,75.792,484910000.0
2008-02-12 19:40:00,75.778,75.801,75.751,75.755,383180000.0
2008-02-12 19:45:00,75.775,75.8,75.739,75.779,346840000.0
2008-02-12 19:50:00,75.771,75.823,75.762,75.823,287860000.0
2008-02-12 19:55:00,75.799,75.851,75.799,75.826,337230000.0
2008-02-12 20:00:00,75.844,75.887,75.813,75.876,321210000.0
2008-02-12 20:05:00,75.877,75.879,75.845,75.849,236480000.0
2008-02-12 20:10:00,75.877,75.878,75.844,75.851,210900000.0
2008-02-12 20:15:00,75.852,75.901,75.842,75.888,322340000.0
2008-02-12 20:20:00,75.875,75.902,75.849,75.871,375810000.0
2008-02-12 20:25:00,75.848,75.901,75.846,75.876,443760000.0
2008-02-12 20:30:00,75.875,75.882,75.837,75.837,404920000.0
2008-02-12 20:35:00,75.842,75.868,75.833,75.843,355730000.0
2008-02-12 20:40:00,75.85,75.885,75.839,75.885,253390000.0
2008-02-12 20:45:00,75.901,75.901,75.832,75.883,349180000.0
2008-02-12 20:50:00,75.871,75.922,75.861,75.895,470860000.0
2008-02-12 20:55:00,75.879,75.923,75.879,75.92,380170000.0
2008-02-12 21:00:00,75.928,75.928,75.876,75.905,332040000.0
2008-02-12 21:05:00,75.892,75.924,75.878,75.884,265230000.0
2008-02-12 21:10:00,75.893,75.919,75.875,75.893,464700000.0
2008-02-12 21:15:00,75.909,75.909,75.823,75.845,548210000.0
2008-02-12 21:20:00,75.816,75.863,75.807,75.832,432200000.0
2008-02-12 21:25:00,75.845,75.856,75.816,75.852,490890000.0
2008-02-12 21:30:00,75.859,75.859,75.805,75.836,440460000.0
2008-02-12 21:35:00,75.844,75.847,75.794,75.803,291110000.0
2008-02-12 21:40:00,75.806,75.811,75.763,75.805,380890000.0
2008-02-12 21:45:00,75.822,75.828,75.779,75.797,456970000.0
2008-02-12 21:50:00,75.822,75.829,75.78,75.812,475340000.0
2008-02-12 21:55:00,75.806,75.831,75.783,75.822,489850000.0
2008-02-12 22:00:00,75.838,75.838,75.743,75.743,240190000.0
2008-02-12 22:05:00,75.746,75.774,75.741,75.753,360240000.0
2008-02-12 22:10:00,75.752,75.764,75.728,75.735,365770000.0
2008-02-12 22:15:00,75.766,75.766,75.729,75.753,192560000.0
2008-02-12 22:20:00,75.749,75.755,75.701,75.722,456830000.0
2008-02-12 22:25:00,75.705,75.775,75.699,75.762,409150000.0
2008-02-12 22:30:00,75.793,75.793,75.735,75.739,223530000.0
2008-02-12 22:35:00,75.726,75.756,75.708,75.733,287660000.0
2008-02-12 22:40:00,75.742,75.76,75.713,75.728,272270000.0
2008-02-12 22:45:00,75.739,75.778,75.716,75.772,236730000.0
2008-02-12 22:50:00,75.761,75.784,75.709,75.709,490510000.0
2008-02-12 22:55:00,75.719,75.747,75.706,75.738,168420000.0
2008-02-12 23:00:00,75.751,75.771,75.725,75.756,196190000.0
2008-02-12 23:05:00,75.747,75.79,75.747,75.788,264620000.0
2008-02-12 23:10:00,75.747,75.782,75.738,75.756,197360000.0
2008-02-12 23:15:00,75.777,75.777,75.758,75.777,129120000.0
2008-02-12 23:20:00,75.798,75.805,75.766,75.779,200390000.0
2008-02-12 23:25:00,75.77,75.786,75.766,75.778,164820000.0
2008-02-12 23:30:00,75.81,75.81,75.751,75.778,189890000.0
2008-02-12 23:35:00,75.766,75.81,75.745,75.801,299810000.0
2008-02-12 23:40:00,75.785,75.805,75.771,75.797,356160000.0
2008-02-12 23:45:00,75.812,75.812,75.773,75.781,415700000.0
2008-02-12 23:50:00,75.786,75.827,75.778,75.82,331060000.0
2008-02-12 23:55:00,75.783,75.783,75.751,75.759,386370000.0
2008-02-13 00:00:00,75.777,75.777,75.698,75.698,227040000.0
2008-02-13 00:05:00,75.698,75.736,75.693,75.71,350370000.0
2008-02-13 00:10:00,75.717,75.74,75.701,75.701,142770000.0
2008-02-13 00:15:00,75.739,75.739,75.643,75.658,365950000.0
2008-02-13 00:20:00,75.706,75.706,75.669,75.683,285920000.0
2008-02-13 00:25:00,75.696,75.713,75.686,75.688,209950000.0
2008-02-13 00:30:00,75.712,75.713,75.682,75.682,261370000.0
2008-02-13 00:35:00,75.661,75.684,75.626,75.645,264070000.0
2008-02-13 00:40:00,75.657,75.691,75.65,75.668,162840000.0
2008-02-13 00:45:00,75.696,75.719,75.676,75.717,424450000.0
2008-02-13 00:50:00,75.713,75.713,75.657,75.698,160610000.0
2008-02-13 00:55:00,75.681,75.704,75.66,75.664,228070000.0
2008-02-13 01:00:00,75.699,75.706,75.668,75.694,494280000.0
2008-02-13 01:05:00,75.687,75.721,75.686,75.698,503510000.0
2008-02-13 01:10:00,75.691,75.708,75.679,75.687,248180000.0
2008-02-13 01:15:00,75.724,75.724,75.69,75.696,348330000.0
2008-02-13 01:20:00,75.727,75.73,75.7,75.72,231120000.0
2008-02-13 01:25:00,75.729,75.754,75.726,75.739,179530000.0
2008-02-13 01:30:00,75.752,75.759,75.732,75.738,306590000.0
2008-02-13 01:35:00,75.731,75.765,75.729,75.738,291720000.0
2008-02-13 01:40:00,75.735,75.794,75.727,75.728,378950000.0
2008-02-13 01:45:00,75.761,75.766,75.734,75.738,578860000.0
2008-02-13 01:50:00,75.744,75.777,75.737,75.758,393480000.0
2008-02-13 01:55:00,75.757,75.782,75.747,75.748,338480000.0
2008-02-13 02:00:00,75.775,75.802,75.751,75.797,206460000.0
2008-02-13 02:05:00,75.805,75.83,75.779,75.786,387670000.0
2008-02-13 02:10:00,75.776,75.803,75.759,75.765,400650000.0
2008-02-13 02:15:00,75.803,75.807,75.747,75.748,513620000.0
2008-02-13 02:20:00,75.759,75.789,75.748,75.784,321560000.0
2008-02-13 02:25:00,75.75,75.771,75.738,75.744,238830000.0
2008-02-13 02:30:00,75.774,75.774,75.745,75.768,144490000.0
2008-02-13 02:35:00,75.784,75.792,75.748,75.771,471610000.0
2008-02-13 02:40:00,75.776,75.784,75.751,75.765,322450000.0
2008-02-13 02:45:00,75.786,75.786,75.749,75.761,599210000.0
2008-02-13 02:50:00,75.751,75.791,75.75,75.763,562850000.0
2008-02-13 02:55:00,75.766,75.767,75.728,75.728,312720000.0
2008-02-13 03:00:00,75.758,75.783,75.71,75.726,365070000.0
2008-02-13 03:05:00,75.72,75.743,75.712,75.714,331110000.0
2008-02-13 03:10:00,75.716,75.745,75.7,75.738,493610000.0
2008-02-13 03:15:00,75.751,75.753,75.729,75.729,576150000.0
2008-02-13 03:20:00,75.799,75.799,75.741,75.751,237980000.0
2008-02-13 03:25:00,75.735,75.769,75.722,75.733,253960000.0
2008-02-13 03:30:00,75.762,75.762,75.713,75.72,221280000.0
2008-02-13 03:35:00,75.736,75.751,75.71,75.73,253260000.0
2008-02-13 03:40:00,75.715,75.744,75.711,75.72,295560000.0
2008-02-13 03:45:00,75.756,75.756,75.701,75.703,339720000.0
2008-02-13 03:50:00,75.718,75.718,75.664,75.684,231290000.0
2008-02-13 03:55:00,75.693,75.702,75.669,75.67,257400000.0
2008-02-13 04:00:00,75.699,75.7,75.661,75.666,241380000.0
2008-02-13 04:05:00,75.721,75.721,75.626,75.639,239080000.0
2008-02-13 04:10:00,75.633,75.699,75.633,75.648,323440000.0
2008-02-13 04:15:00,75.693,75.697,75.635,75.635,151950000.0
2008-02-13 04:20:00,75.645,75.693,75.64,75.678,378150000.0
2008-02-13 04:25:00,75.676,75.697,75.59,75.599,238560000.0
2008-02-13 04:30:00,75.617,75.671,75.605,75.605,454410000.0
2008-02-13 04:35:00,75.613,75.613,75.551,75.564,479100000.0
2008-02-13 04:40:00,75.568,75.584,75.53,75.537,275430000.0
2008-02-13 04:45:00,75.578,75.591,75.535,75.573,323250000.0
2008-02-13 04:50:00,75.567,75.588,75.552,75.577,327620000.0
2008-02-13 04:55:00,75.593,75.636,75.587,75.594,317500000.0
2008-02-13 05:00:00,75.611,75.63,75.602,75.619,105470000.0
2008-02-13 05:05:00,75.613,75.64,75.577,75.597,308500000.0
2008-02-13 05:10:00,75.584,75.61,75.572,75.582,332280000.0
2008-02-13 05:15:00,75.647,75.647,75.585,75.621,184360000.0
2008-02-13 05:20:00,75.639,75.64,75.593,75.599,212750000.0
2008-02-13 05:25:00,75.628,75.636,75.622,75.622,77490000.0
2008-02-13 05:30:00,75.614,75.636,75.587,75.59,159670000.0
2008-02-13 05:35:00,75.652,75.652,75.582,75.589,129400000.0
2008-02-13 05:40:00,75.633,75.639,75.613,75.613,110340000.0
2008-02-13 05:45:00,75.633,75.638,75.602,75.616,343440000.0
2008-02-13 05:50:00,75.616,75.625,75.588,75.588,123170000.0
2008-02-13 05:55:00,75.577,75.618,75.571,75.598,458010000.0
2008-02-13 06:00:00,75.629,75.663,75.6,75.633,487910000.0
2008-02-13 06:05:00,75.64,75.703,75.611,75.636,317770000.0
2008-02-13 06:10:00,75.652,75.671,75.636,75.661,196750000.0
2008-02-13 06:15:00,75.666,75.697,75.643,75.669,90390000.0
2008-02-13 06:20:00,75.632,75.665,75.618,75.638,486130000.0
2008-02-13 06:25:00,75.634,75.667,75.626,75.64,582920000.0
2008-02-13 06:30:00,75.682,75.703,75.647,75.682,564080000.0
2008-02-13 06:35:00,75.698,75.714,75.656,75.659,276470000.0
2008-02-13 06:40:00,75.659,75.705,75.65,75.658,418320000.0
2008-02-13 06:45:00,75.684,75.688,75.645,75.649,374880000.0
2008-02-13 06:50:00,75.668,75.714,75.649,75.665,570250000.0
2008-02-13 06:55:00,75.66,75.692,75.648,75.661,332840000.0
2008-02-13 07:00:00,75.658,75.68,75.637,75.643,520380000.0
2008-02-13 07:05:00,75.651,75.68,75.634,75.648,323050000.0
2008-02-13 07:10:00,75.65,75.7,75.647,75.684,295630000.0
2008-02-13 07:15:00,75.713,75.739,75.663,75.682,265580000.0
2008-02-13 07:20:00,75.677,75.702,75.638,75.677,209080000.0
2008-02-13 07:25:00,75.678,75.689,75.605,75.632,328790000.0
2008-02-13 07:30:00,75.638,75.689,75.618,75.669,147550000.0
2008-02-13 07:35:00,75.664,75.666,75.622,75.637,339440000.0
2008-02-13 07:40:00,75.646,75.665,75.631,75.631,203140000.0
2008-02-13 07:45:00,75.658,75.678,75.623,75.678,363380000.0
2008-02-13 07:50:00,75.67,75.703,75.658,75.66,419440000.0
2008-02-13 07:55:00,75.666,75.699,75.653,75.662,548580000.0
2008-02-13 08:00:00,75.686,75.686,75.631,75.631,464560000.0
2008-02-13 08:05:00,75.637,75.644,75.566,75.59,485880000.0
2008-02-13 08:10:00,75.601,75.613,75.596,75.6,485090000.0
2008-02-13 08:15:00,75.61,75.62,75.565,75.593,275730000.0
2008-02-13 08:20:00,75.571,75.632,75.571,75.629,448560000.0
2008-02-13 08:25:00,75.611,75.611,75.577,75.594,87110000.0
2008-02-13 08:30:00,75.622,75.622,75.508,75.526,434000000.0
2008-02-13 08:35:00,75.515,75.554,75.494,75.554,394000000.0
2008-02-13 08:40:00,75.552,75.573,75.513,75.54,311550000.0
2008-02-13 08:45:00,75.582,75.582,75.501,75.513,469510000.0
2008-02-13 08:50:00,75.528,75.544,75.473,75.544,531920000.0
2008-02-13 08:55:00,75.521,75.586,75.52,75.568,528310000.0
2008-02-13 09:00:00,75.562,75.597,75.53,75.531,377450000.0
2008-02-13 09:05:00,75.548,75.573,75.504,75.541,261410000.0
2008-02-13 09:10:00,75.529,75.566,75.515,75.535,496040000.0
2008-02-13 09:15:00,75.581,75.581,75.516,75.556,512490000.0
2008-02-13 09:20:00,75.564,75.58,75.524,75.575,339630000.0
2008-02-13 09:25:00,75.558,75.584,75.525,75.538,470060000.0
2008-02-13 09:30:00,75.582,75.582,75.519,75.541,369100000.0
2008-02-13 09:35:00,75.524,75.6,75.512,75.598,355120000.0
2008-02-13 09:40:00,75.598,75.616,75.566,75.616,415220000.0
2008-02-13 09:45:00,75.627,75.698,75.606,75.662,289360000.0
2008-02-13 09:50:00,75.641,75.666,75.631,75.648,372910000.0
2008-02-13 09:55:00,75.641,75.704,75.635,75.704,563970000.0
2008-02-13 10:00:00,75.688,75.698,75.634,75.647,436850000.0
2008-02-13 10:05:00,75.619,75.663,75.598,75.659,577010000.0
2008-02-13 10:10:00,75.626,75.663,75.554,75.562,410080000.0
2008-02-13 10:15:00,75.561,75.589,75.545,75.576,514360000.0
2008-02-13 10:20:00,75.59,75.615,75.563,75.586,520420000.0
2008-02-13 10:25:00,75.56,75.59,75.507,75.553,464910000.0
2008-02-13 10:30:00,75.555,75.591,75.516,75.567,461930000.0
2008-02-13 10:35:00,75.561,75.582,75.555,75.565,183530000.0
2008-02-13 10:40:00,75.574,75.583,75.542,75.583,350630000.0
2008-02-13 10:45:00,75.621,75.621,75.579,75.592,621770000.0
2008-02-13 10:50:00,75.611,75.615,75.567,75.586,412670000.0
2008-02-13 10:55:00,75.58,75.608,75.564,75.574,406440000.0
2008-02-13 11:00:00,75.596,75.614,75.582,75.6,310010000.0
2008-02-13 11:05:00,75.586,75.657,75.58,75.636,351740000.0
2008-02-13 11:10:00,75.613,75.613,75.564,75.592,351740000.0
2008-02-13 11:15:00,75.613,75.634,75.586,75.62,397980000.0
2008-02-13 11:20:00,75.606,75.633,75.581,75.613,260710000.0
2008-02-13 11:25:00,75.617,75.66,75.612,75.633,451940000.0
2008-02-13 11:30:00,75.627,75.649,75.611,75.627,398070000.0
2008-02-13 11:35:00,75.637,75.663,75.602,75.633,505940000.0
2008-02-13 11:40:00,75.61,75.7,75.61,75.677,391740000.0
2008-02-13 11:45:00,75.673,75.673,75.604,75.628,507890000.0
2008-02-13 11:50:00,75.609,75.671,75.609,75.657,323490000.0
2008-02-13 11:55:00,75.667,75.67,75.602,75.645,364000000.0
2008-02-13 12:00:00,75.661,75.725,75.644,75.702,395750000.0
2008-02-13 12:05:00,75.685,75.735,75.661,75.676,303110000.0
2008-02-13 12:10:00,75.673,75.731,75.663,75.711,375160000.0
2008-02-13 12:15:00,75.737,75.757,75.684,75.692,480200000.0
2008-02-13 12:20:00,75.679,75.753,75.673,75.72,513730000.0
2008-02-13 12:25:00,75.737,75.738,75.696,75.701,436440000.0
2008-02-13 12:30:00,75.73,75.736,75.689,75.716,446600000.0
2008-02-13 12:35:00,75.729,75.769,75.707,75.723,552100000.0
2008-02-13 12:40:00,75.722,75.773,75.722,75.749,528490000.0
2008-02-13 12:45:00,75.774,75.839,75.713,75.827,491450000.0
2008-02-13 12:50:00,75.819,75.878,75.806,75.821,479370000.0
2008-02-13 12:55:00,75.822,75.867,75.776,75.867,549500000.0
2008-02-13 13:00:00,75.867,75.891,75.827,75.844,531850000.0
2008-02-13 13:05:00,75.847,75.86,75.752,75.858,494790000.0
2008-02-13 13:10:00,75.819,75.849,75.793,75.81,564540000.0
2008-02-13 13:15:00,75.817,75.868,75.798,75.849,534770000.0
2008-02-13 13:20:00,75.839,75.854,75.805,75.811,281230000.0
2008-02-13 13:25:00,75.795,75.828,75.784,75.809,287180000.0
2008-02-13 13:30:00,75.833,75.835,75.8,75.834,505170000.0
2008-02-13 13:35:00,75.812,75.88,75.792,75.856,555840000.0
2008-02-13 13:40:00,75.83,75.851,75.811,75.832,535310000.0
2008-02-13 13:45:00,75.843,75.882,75.812,75.869,355840000.0
2008-02-13 13:50:00,75.831,75.874,75.824,75.838,482670000.0
2008-02-13 13:55:00,75.853,75.891,75.819,75.873,522840000.0
2008-02-13 14:00:00,75.876,75.895,75.841,75.86,476340000.0
2008-02-13 14:05:00,75.881,75.901,75.844,75.88,399600000.0
2008-02-13 14:10:00,75.871,75.96,75.87,75.92,610100000.0
2008-02-13 14:15:00,75.927,75.948,75.886,75.906,456620000.0
2008-02-13 14:20:00,75.897,75.954,75.896,75.926,612080000.0
2008-02-13 14:25:00,75.955,75.967,75.921,75.944,287550000.0
2008-02-13 14:30:00,75.948,75.963,75.928,75.931,408740000.0
2008-02-13 14:35:00,75.917,75.952,75.902,75.942,491520000.0
2008-02-13 14:40:00,75.915,75.943,75.895,75.92,535200000.0
2008-02-13 14:45:00,75.947,75.947,75.902,75.936,305420000.0
2008-02-13 14:50:00,75.904,75.918,75.848,75.895,478660000.0
2008-02-13 14:55:00,75.874,75.893,75.854,75.875,169440000.0
2008-02-13 15:00:00,75.899,75.899,75.807,75.831,265670000.0
2008-02-13 15:05:00,75.853,75.875,75.822,75.842,299570000.0
2008-02-13 15:10:00,75.844,75.9,75.837,75.857,232560000.0
2008-02-13 15:15:00,75.874,75.898,75.841,75.858,313030000.0
2008-02-13 15:20:00,75.852,75.895,75.852,75.854,387940000.0
2008-02-13 15:25:00,75.859,75.894,75.845,75.869,456530000.0
2008-02-13 15:30:00,75.906,76.15,75.896,76.102,456530000.0
2008-02-13 15:35:00,76.087,76.209,76.072,76.164,425340000.0
2008-02-13 15:40:00,76.167,76.169,76.095,76.113,418800000.0
2008-02-13 15:45:00,76.137,76.17,76.103,76.136,459140000.0
2008-02-13 15:50:00,76.153,76.161,76.095,76.098,355430000.0
2008-02-13 15:55:00,76.104,76.239,76.104,76.211,391300000.0
2008-02-13 16:00:00,76.247,76.289,76.183,76.201,323090000.0
2008-02-13 16:05:00,76.217,76.258,76.133,76.133,334620000.0
2008-02-13 16:10:00,76.143,76.211,76.137,76.181,422790000.0
2008-02-13 16:15:00,76.218,76.218,76.14,76.149,310120000.0
2008-02-13 16:20:00,76.143,76.223,76.134,76.209,314470000.0
2008-02-13 16:25:00,76.206,76.269,76.206,76.256,408560000.0
2008-02-13 16:30:00,76.259,76.334,76.218,76.325,422420000.0
2008-02-13 16:35:00,76.319,76.366,76.29,76.292,185250000.0
2008-02-13 16:40:00,76.319,76.328,76.211,76.244,386080000.0
2008-02-13 16:45:00,76.28,76.28,76.201,76.24,598130000.0
2008-02-13 16:50:00,76.23,76.276,76.21,76.251,413270000.0
2008-02-13 16:55:00,76.239,76.318,76.239,76.287,396980000.0
2008-02-13 17:00:00,76.288,76.326,76.215,76.293,342480000.0
2008-02-13 17:05:00,76.28,76.3,76.206,76.268,394900000.0
2008-02-13 17:10:00,76.278,76.329,76.231,76.304,397270000.0
2008-02-13 17:15:00,76.323,76.323,76.239,76.242,361200000.0
2008-02-13 17:20:00,76.268,76.289,76.225,76.273,281390000.0
2008-02-13 17:25:00,76.231,76.271,76.199,76.228,493060000.0
2008-02-13 17:30:00,76.263,76.268,76.19,76.252,533200000.0
2008-02-13 17:35:00,76.219,76.238,76.127,76.164,532170000.0
2008-02-13 17:40:00,76.158,76.167,76.066,76.095,345910000.0
2008-02-13 17:45:00,76.13,76.176,76.085,76.122,369880000.0
2008-02-13 17:50:00,76.14,76.198,76.114,76.191,401730000.0
2008-02-13 17:55:00,76.183,76.238,76.155,76.215,299370000.0
2008-02-13 18:00:00,76.226,76.24,76.177,76.205,383460000.0
2008-02-13 18:05:00,76.211,76.211,76.138,76.143,511580000.0
2008-02-13 18:10:00,76.15,76.192,76.123,76.144,529290000.0
2008-02-13 18:15:00,76.17,76.17,76.088,76.121,497330000.0
2008-02-13 18:20:00,76.133,76.139,76.091,76.126,434150000.0
2008-02-13 18:25:00,76.103,76.171,76.098,76.14,498650000.0
2008-02-13 18:30:00,76.175,76.193,76.132,76.188,306350000.0
2008-02-13 18:35:00,76.156,76.203,76.126,76.169,382050000.0
2008-02-13 18:40:00,76.137,76.188,76.127,76.169,253320000.0
2008-02-13 18:45:00,76.171,76.196,76.125,76.16,338130000.0
2008-02-13 18:50:00,76.172,76.18,76.132,76.135,440080000.0
2008-02-13 18:55:00,76.143,76.172,76.125,76.136,495380000.0
2008-02-13 19:00:00,76.156,76.179,76.124,76.148,445270000.0
2008-02-13 19:05:00,76.121,76.152,76.106,76.12,494340000.0
2008-02-13 19:10:00,76.131,76.171,76.108,76.167,545530000.0
2008-02-13 19:15:00,76.175,76.175,76.13,76.133,513500000.0
2008-02-13 19:20:00,76.141,76.164,76.126,76.162,392570000.0
2008-02-13 19:25:00,76.16,76.16,76.124,76.144,509580000.0
2008-02-13 19:30:00,76.179,76.179,76.106,76.115,260140000.0
2008-02-13 19:35:00,76.107,76.144,76.104,76.112,577450000.0
2008-02-13 19:40:00,76.13,76.13,76.091,76.116,258460000.0
2008-02-13 19:45:00,76.123,76.123,76.084,76.107,320430000.0
2008-02-13 19:50:00,76.096,76.124,76.08,76.095,290940000.0
2008-02-13 19:55:00,76.092,76.114,76.082,76.097,325790000.0
2008-02-13 20:00:00,76.111,76.198,76.1,76.181,309460000.0
2008-02-13 20:05:00,76.173,76.24,76.163,76.218,238400000.0
2008-02-13 20:10:00,76.211,76.241,76.2,76.222,237870000.0
2008-02-13 20:15:00,76.216,76.251,76.213,76.215,324870000.0
2008-02-13 20:20:00,76.218,76.283,76.218,76.243,389130000.0
2008-02-13 20:25:00,76.237,76.271,76.2,76.239,436310000.0
2008-02-13 20:30:00,76.24,76.249,76.196,76.247,302520000.0
2008-02-13 20:35:00,76.242,76.251,76.204,76.228,365930000.0
2008-02-13 20:40:00,76.218,76.234,76.2,76.21,297390000.0
2008-02-13 20:45:00,76.229,76.243,76.207,76.22,327010000.0
2008-02-13 20:50:00,76.231,76.28,76.225,76.233,403780000.0
2008-02-13 20:55:00,76.243,76.243,76.193,76.2,319690000.0
2008-02-13 21:00:00,76.237,76.238,76.2,76.217,598330000.0
2008-02-13 21:05:00,76.247,76.247,76.2,76.224,242240000.0
2008-02-13 21:10:00,76.186,76.211,76.165,76.187,614290000.0
2008-02-13 21:15:00,76.21,76.232,76.162,76.224,497930000.0
2008-02-13 21:20:00,76.217,76.241,76.186,76.241,479860000.0
2008-02-13 21:25:00,76.26,76.26,76.187,76.213,490780000.0
2008-02-13 21:30:00,76.226,76.243,76.204,76.243,453830000.0
2008-02-13 21:35:00,76.235,76.24,76.212,76.213,286450000.0
2008-02-13 21:40:00,76.217,76.243,76.206,76.235,399040000.0
2008-02-13 21:45:00,76.237,76.265,76.229,76.249,481650000.0
2008-02-13 21:50:00,76.219,76.245,76.218,76.236,334300000.0
2008-02-13 21:55:00,76.21,76.244,76.198,76.207,470340000.0
2008-02-13 22:00:00,76.239,76.239,76.195,76.202,329370000.0
2008-02-13 22:05:00,76.188,76.229,76.172,76.188,377590000.0
2008-02-13 22:10:00,76.178,76.223,76.165,76.168,376740000.0
2008-02-13 22:15:00,76.217,76.217,76.172,76.186,141470000.0
2008-02-13 22:20:00,76.179,76.221,76.177,76.193,437000000.0
2008-02-13 22:25:00,76.175,76.211,76.15,76.169,386700000.0
2008-02-13 22:30:00,76.211,76.211,76.156,76.177,165900000.0
2008-02-13 22:35:00,76.17,76.234,76.169,76.227,292840000.0
2008-02-13 22:40:00,76.242,76.259,76.22,76.226,263590000.0
2008-02-13 22:45:00,76.264,76.274,76.23,76.231,243250000.0
2008-02-13 22:50:00,76.238,76.271,76.229,76.249,462550000.0
2008-02-13 22:55:00,76.257,76.267,76.242,76.258,160910000.0
2008-02-13 23:00:00,76.292,76.312,76.239,76.309,142040000.0
2008-02-13 23:05:00,76.293,76.301,76.262,76.265,139090000.0
2008-02-13 23:10:00,76.265,76.323,76.257,76.257,294170000.0
2008-02-13 23:15:00,76.304,76.321,76.267,76.291,101790000.0
2008-02-13 23:20:00,76.319,76.339,76.277,76.337,193820000.0
2008-02-13 23:25:00,76.28,76.337,76.27,76.278,203490000.0
2008-02-13 23:30:00,76.338,76.34,76.252,76.252,313450000.0
2008-02-13 23:35:00,76.279,76.287,76.237,76.262,254240000.0
2008-02-13 23:40:00,76.278,76.309,76.247,76.254,276430000.0
2008-02-13 23:45:00,76.29,76.32,76.25,76.257,281600000.0
2008-02-13 23:50:00,76.253,76.291,76.238,76.261,433190000.0
2008-02-13 23:55:00,76.251,76.272,76.229,76.247,298170000.0
2008-02-14 00:00:00,76.29,76.29,76.194,76.198,333510000.0
2008-02-14 00:05:00,76.188,76.203,76.162,76.198,378580000.0
2008-02-14 00:10:00,76.179,76.194,76.162,76.174,255640000.0
2008-02-14 00:15:00,76.209,76.209,76.169,76.185,352970000.0
2008-02-14 00:20:00,76.179,76.214,76.179,76.205,281890000.0
2008-02-14 00:25:00,76.197,76.26,76.197,76.259,166650000.0
2008-02-14 00:30:00,76.247,76.26,76.245,76.258,125150000.0
2008-02-14 00:35:00,76.22,76.254,76.211,76.235,372710000.0
2008-02-14 00:40:00,76.217,76.249,76.217,76.248,64980000.0
2008-02-14 00:45:00,76.256,76.256,76.196,76.206,522250000.0
2008-02-14 00:50:00,76.202,76.235,76.202,76.218,336590000.0
2008-02-14 00:55:00,76.249,76.25,76.188,76.195,203990000.0
2008-02-14 01:00:00,76.207,76.207,76.166,76.176,489440000.0
2008-02-14 01:05:00,76.191,76.193,76.161,76.161,278720000.0
2008-02-14 01:10:00,76.15,76.16,76.146,76.157,221790000.0
2008-02-14 01:15:00,76.186,76.2,76.163,76.2,238540000.0
2008-02-14 01:20:00,76.192,76.192,76.126,76.131,237400000.0
2008-02-14 01:25:00,76.122,76.174,76.12,76.174,307410000.0
2008-02-14 01:30:00,76.202,76.206,76.174,76.18,136260000.0
2008-02-14 01:35:00,76.189,76.212,76.146,76.178,262390000.0
2008-02-14 01:40:00,76.142,76.213,76.142,76.206,359880000.0
2008-02-14 01:45:00,76.233,76.247,76.203,76.237,570910000.0
2008-02-14 01:50:00,76.216,76.268,76.143,76.266,403450000.0
2008-02-14 01:55:00,76.262,76.283,76.237,76.24,330920000.0
2008-02-14 02:00:00,76.262,76.262,76.126,76.131,214780000.0
2008-02-14 02:05:00,76.122,76.16,76.094,76.139,607340000.0
2008-02-14 02:10:00,76.127,76.155,76.104,76.106,490600000.0
2008-02-14 02:15:00,76.139,76.139,76.1,76.118,495800000.0
2008-02-14 02:20:00,76.109,76.123,76.032,76.047,307680000.0
2008-02-14 02:25:00,76.059,76.076,76.033,76.051,340350000.0
2008-02-14 02:30:00,76.077,76.077,76.019,76.076,169070000.0
2008-02-14 02:35:00,76.071,76.176,76.071,76.141,546800000.0
2008-02-14 02:40:00,76.149,76.165,76.112,76.112,323960000.0
2008-02-14 02:45:00,76.151,76.185,76.114,76.179,594190000.0
2008-02-14 02:50:00,76.201,76.215,76.173,76.2,558170000.0
2008-02-14 02:55:00,76.19,76.212,76.165,76.191,336240000.0
2008-02-14 03:00:00,76.223,76.223,76.154,76.164,347530000.0
2008-02-14 03:05:00,76.188,76.204,76.148,76.169,347090000.0
2008-02-14 03:10:00,76.177,76.2,76.159,76.191,411780000.0
2008-02-14 03:15:00,76.203,76.203,76.132,76.132,563680000.0
2008-02-14 03:20:00,76.135,76.141,76.106,76.119,210540000.0
2008-02-14 03:25:00,76.128,76.163,76.125,76.154,233180000.0
2008-02-14 03:30:00,76.184,76.205,76.149,76.151,115420000.0
2008-02-14 03:35:00,76.15,76.17,76.13,76.168,213050000.0
2008-02-14 03:40:00,76.127,76.171,76.124,76.138,541480000.0
2008-02-14 03:45:00,76.157,76.16,76.133,76.155,302970000.0
2008-02-14 03:50:00,76.15,76.174,76.131,76.149,290590000.0
2008-02-14 03:55:00,76.16,76.183,76.144,76.148,264230000.0
2008-02-14 04:00:00,76.199,76.199,76.113,76.117,266370000.0
2008-02-14 04:05:00,76.127,76.18,76.1,76.159,384070000.0
2008-02-14 04:10:00,76.137,76.155,76.102,76.114,330700000.0
2008-02-14 04:15:00,76.129,76.148,76.098,76.098,146170000.0
2008-02-14 04:20:00,76.122,76.177,76.105,76.115,386310000.0
2008-02-14 04:25:00,76.14,76.169,76.109,76.159,313620000.0
2008-02-14 04:30:00,76.192,76.2,76.117,76.125,422300000.0
2008-02-14 04:35:00,76.153,76.205,76.129,76.142,475500000.0
2008-02-14 04:40:00,76.133,76.174,76.129,76.153,278770000.0
2008-02-14 04:45:00,76.206,76.206,76.121,76.134,323990000.0
2008-02-14 04:50:00,76.154,76.181,76.131,76.147,310390000.0
2008-02-14 04:55:00,76.141,76.185,76.134,76.169,325550000.0
2008-02-14 05:00:00,76.176,76.176,76.124,76.159,152890000.0
2008-02-14 05:05:00,76.143,76.174,76.137,76.153,311940000.0
2008-02-14 05:10:00,76.141,76.181,76.138,76.165,219400000.0
2008-02-14 05:15:00,76.167,76.169,76.139,76.167,231050000.0
2008-02-14 05:20:00,76.174,76.198,76.141,76.15,247800000.0
2008-02-14 05:25:00,76.144,76.178,76.11,76.116,230620000.0
2008-02-14 05:30:00,76.157,76.164,76.129,76.148,143350000.0
2008-02-14 05:35:00,76.163,76.182,76.146,76.163,120380000.0
2008-02-14 05:40:00,76.165,76.204,76.143,76.143,261660000.0
2008-02-14 05:45:00,76.17,76.182,76.141,76.166,277210000.0
2008-02-14 05:50:00,76.194,76.194,76.137,76.184,206890000.0
2008-02-14 05:55:00,76.172,76.174,76.126,76.134,446830000.0
2008-02-14 06:00:00,76.191,76.191,76.133,76.175,475680000.0
2008-02-14 06:05:00,76.183,76.21,76.172,76.172,330250000.0
2008-02-14 06:10:00,76.191,76.2,76.184,76.189,134120000.0
2008-02-14 06:15:00,76.249,76.249,76.159,76.16,153830000.0
2008-02-14 06:20:00,76.177,76.226,76.163,76.207,369170000.0
2008-02-14 06:25:00,76.168,76.196,76.159,76.167,576930000.0
2008-02-14 06:30:00,76.187,76.193,76.146,76.165,549400000.0
2008-02-14 06:35:00,76.154,76.215,76.149,76.185,410400000.0
2008-02-14 06:40:00,76.205,76.206,76.177,76.178,236070000.0
2008-02-14 06:45:00,76.211,76.224,76.168,76.215,381680000.0
2008-02-14 06:50:00,76.229,76.243,76.205,76.214,553350000.0
2008-02-14 06:55:00,76.221,76.249,76.205,76.244,334060000.0
2008-02-14 07:00:00,76.277,76.277,76.202,76.21,289860000.0
2008-02-14 07:05:00,76.222,76.235,76.204,76.213,223520000.0
2008-02-14 07:10:00,76.212,76.249,76.202,76.214,330100000.0
2008-02-14 07:15:00,76.254,76.255,76.217,76.238,187580000.0
2008-02-14 07:20:00,76.246,76.279,76.218,76.273,299010000.0
2008-02-14 07:25:00,76.251,76.291,76.25,76.25,302530000.0
2008-02-14 07:30:00,76.266,76.272,76.234,76.262,140300000.0
2008-02-14 07:35:00,76.254,76.285,76.214,76.225,312400000.0
2008-02-14 07:40:00,76.232,76.272,76.223,76.269,347540000.0
2008-02-14 07:45:00,76.291,76.291,76.24,76.24,242770000.0
2008-02-14 07:50:00,76.25,76.269,76.248,76.255,421290000.0
2008-02-14 07:55:00,76.265,76.27,76.231,76.232,477790000.0
2008-02-14 08:00:00,76.244,76.275,76.2,76.247,540150000.0
2008-02-14 08:05:00,76.262,76.271,76.213,76.218,320700000.0
2008-02-14 08:10:00,76.221,76.272,76.221,76.256,550870000.0
2008-02-14 08:15:00,76.275,76.278,76.238,76.274,349850000.0
2008-02-14 08:20:00,76.265,76.273,76.236,76.236,466240000.0
2008-02-14 08:25:00,76.221,76.259,76.187,76.19,308980000.0
2008-02-14 08:30:00,76.212,76.274,76.184,76.253,493370000.0
2008-02-14 08:35:00,76.263,76.359,76.263,76.328,414570000.0
2008-02-14 08:40:00,76.345,76.358,76.319,76.35,341090000.0
2008-02-14 08:45:00,76.356,76.363,76.333,76.363,499860000.0
2008-02-14 08:50:00,76.335,76.354,76.324,76.334,575430000.0
2008-02-14 08:55:00,76.322,76.364,76.322,76.355,286490000.0
2008-02-14 09:00:00,76.365,76.368,76.305,76.332,346260000.0
2008-02-14 09:05:00,76.323,76.323,76.274,76.299,261620000.0
2008-02-14 09:10:00,76.317,76.317,76.266,76.277,497300000.0
2008-02-14 09:15:00,76.295,76.32,76.274,76.298,512500000.0
2008-02-14 09:20:00,76.29,76.331,76.276,76.29,332630000.0
2008-02-14 09:25:00,76.283,76.303,76.26,76.281,455820000.0
2008-02-14 09:30:00,76.297,76.301,76.246,76.253,349780000.0
2008-02-14 09:35:00,76.272,76.303,76.244,76.286,353970000.0
2008-02-14 09:40:00,76.301,76.347,76.295,76.347,409380000.0
2008-02-14 09:45:00,76.39,76.39,76.313,76.337,291260000.0
2008-02-14 09:50:00,76.328,76.382,76.324,76.351,367620000.0
2008-02-14 09:55:00,76.347,76.393,76.322,76.36,573610000.0
2008-02-14 10:00:00,76.362,76.376,76.325,76.351,416060000.0
2008-02-14 10:05:00,76.365,76.422,76.345,76.376,575480000.0
2008-02-14 10:10:00,76.364,76.43,76.357,76.4,411510000.0
2008-02-14 10:15:00,76.436,76.436,76.381,76.4,526900000.0
2008-02-14 10:20:00,76.391,76.431,76.378,76.398,534150000.0
2008-02-14 10:25:00,76.363,76.405,76.352,76.366,444710000.0
2008-02-14 10:30:00,76.388,76.398,76.349,76.358,471690000.0
2008-02-14 10:35:00,76.372,76.411,76.344,76.391,179970000.0
2008-02-14 10:40:00,76.381,76.409,76.335,76.366,337680000.0
2008-02-14 10:45:00,76.364,76.388,76.33,76.388,626760000.0
2008-02-14 10:50:00,76.35,76.387,76.338,76.342,384640000.0
2008-02-14 10:55:00,76.335,76.391,76.335,76.391,383740000.0
2008-02-14 11:00:00,76.404,76.422,76.364,76.406,397210000.0
2008-02-14 11:05:00,76.395,76.42,76.369,76.4,369810000.0
2008-02-14 11:10:00,76.413,76.448,76.374,76.389,350420000.0
2008-02-14 11:15:00,76.424,76.454,76.401,76.435,397620000.0
2008-02-14 11:20:00,76.437,76.479,76.394,76.411,270870000.0
2008-02-14 11:25:00,76.396,76.423,76.389,76.39,461310000.0
2008-02-14 11:30:00,76.426,76.437,76.381,76.429,514140000.0
2008-02-14 11:35:00,76.399,76.452,76.398,76.401,519470000.0
2008-02-14 11:40:00,76.39,76.422,76.374,76.374,389030000.0
2008-02-14 11:45:00,76.409,76.411,76.355,76.368,501010000.0
2008-02-14 11:50:00,76.383,76.419,76.35,76.4,312190000.0
2008-02-14 11:55:00,76.377,76.391,76.346,76.353,353820000.0
2008-02-14 12:00:00,76.376,76.406,76.35,76.395,295430000.0
2008-02-14 12:05:00,76.386,76.421,76.341,76.341,295920000.0
2008-02-14 12:10:00,76.363,76.368,76.309,76.319,352840000.0
2008-02-14 12:15:00,76.354,76.379,76.324,76.344,497450000.0
2008-02-14 12:20:00,76.327,76.346,76.32,76.338,505470000.0
2008-02-14 12:25:00,76.339,76.339,76.288,76.334,484780000.0
2008-02-14 12:30:00,76.333,76.334,76.282,76.29,388620000.0
2008-02-14 12:35:00,76.287,76.34,76.287,76.322,511670000.0
2008-02-14 12:40:00,76.314,76.352,76.314,76.33,203280000.0
2008-02-14 12:45:00,76.351,76.361,76.312,76.331,492690000.0
2008-02-14 12:50:00,76.355,76.382,76.325,76.371,498380000.0
2008-02-14 12:55:00,76.337,76.369,76.326,76.326,585960000.0
2008-02-14 13:00:00,76.385,76.387,76.332,76.362,542190000.0
2008-02-14 13:05:00,76.393,76.434,76.355,76.432,482180000.0
2008-02-14 13:10:00,76.37,76.401,76.358,76.395,551980000.0
2008-02-14 13:15:00,76.401,76.407,76.339,76.384,561220000.0
2008-02-14 13:20:00,76.374,76.383,76.341,76.361,297120000.0
2008-02-14 13:25:00,76.368,76.401,76.366,76.368,239650000.0
2008-02-14 13:30:00,76.386,76.42,76.362,76.415,498430000.0
2008-02-14 13:35:00,76.428,76.449,76.366,76.437,519200000.0
2008-02-14 13:40:00,76.401,76.424,76.37,76.383,257610000.0
2008-02-14 13:45:00,76.395,76.43,76.347,76.403,357550000.0
2008-02-14 13:50:00,76.39,76.409,76.366,76.39,490050000.0
2008-02-14 13:55:00,76.364,76.409,76.364,76.388,379480000.0
2008-02-14 14:00:00,76.416,76.416,76.358,76.36,453560000.0
2008-02-14 14:05:00,76.385,76.385,76.335,76.357,371570000.0
2008-02-14 14:10:00,76.347,76.365,76.296,76.296,569140000.0
2008-02-14 14:15:00,76.322,76.322,76.269,76.311,442880000.0
2008-02-14 14:20:00,76.304,76.34,76.285,76.339,560640000.0
2008-02-14 14:25:00,76.345,76.355,76.309,76.347,280530000.0
2008-02-14 14:30:00,76.344,76.357,76.311,76.353,511070000.0
2008-02-14 14:35:00,76.342,76.381,76.324,76.346,442990000.0
2008-02-14 14:40:00,76.315,76.366,76.315,76.332,469530000.0
2008-02-14 14:45:00,76.379,76.379,76.315,76.351,306660000.0
2008-02-14 14:50:00,76.358,76.36,76.316,76.326,454260000.0
2008-02-14 14:55:00,76.354,76.371,76.32,76.344,170920000.0
2008-02-14 15:00:00,76.343,76.343,76.293,76.314,253550000.0
2008-02-14 15:05:00,76.327,76.329,76.247,76.256,306700000.0
2008-02-14 15:10:00,76.268,76.32,76.231,76.284,231970000.0
2008-02-14 15:15:00,76.296,76.302,76.262,76.27,319880000.0
2008-02-14 15:20:00,76.294,76.302,76.255,76.294,378010000.0
2008-02-14 15:25:00,76.257,76.307,76.257,76.294,475570000.0
2008-02-14 15:30:00,76.279,76.427,76.277,76.383,460950000.0
2008-02-14 15:35:00,76.353,76.403,76.313,76.357,419180000.0
2008-02-14 15:40:00,76.341,76.373,76.307,76.352,417930000.0
2008-02-14 15:45:00,76.387,76.401,76.342,76.363,455020000.0
2008-02-14 15:50:00,76.377,76.418,76.357,76.396,352270000.0
2008-02-14 15:55:00,76.383,76.445,76.375,76.438,395700000.0
2008-02-14 16:00:00,76.471,76.548,76.455,76.548,336030000.0
2008-02-14 16:05:00,76.573,76.594,76.517,76.553,339950000.0
2008-02-14 16:10:00,76.556,76.589,76.534,76.552,425510000.0
2008-02-14 16:15:00,76.589,76.589,76.474,76.474,310760000.0
2008-02-14 16:20:00,76.477,76.541,76.471,76.537,315560000.0
2008-02-14 16:25:00,76.542,76.542,76.474,76.509,411400000.0
2008-02-14 16:30:00,76.532,76.532,76.447,76.484,449180000.0
2008-02-14 16:35:00,76.494,76.498,76.418,76.432,183410000.0
2008-02-14 16:40:00,76.441,76.459,76.345,76.345,403380000.0
2008-02-14 16:45:00,76.373,76.395,76.33,76.395,595770000.0
2008-02-14 16:50:00,76.379,76.424,76.372,76.416,389930000.0
2008-02-14 16:55:00,76.401,76.47,76.401,76.449,413040000.0
2008-02-14 17:00:00,76.466,76.48,76.367,76.398,344930000.0
2008-02-14 17:05:00,76.405,76.44,76.344,76.378,400470000.0
2008-02-14 17:10:00,76.336,76.379,76.321,76.367,400330000.0
2008-02-14 17:15:00,76.375,76.396,76.352,76.396,364590000.0
2008-02-14 17:20:00,76.384,76.433,76.363,76.387,275610000.0
2008-02-14 17:25:00,76.37,76.396,76.34,76.358,491850000.0
2008-02-14 17:30:00,76.36,76.407,76.323,76.348,565740000.0
2008-02-14 17:35:00,76.357,76.362,76.289,76.334,530490000.0
2008-02-14 17:40:00,76.325,76.379,76.312,76.312,350630000.0
2008-02-14 17:45:00,76.342,76.352,76.285,76.347,368510000.0
2008-02-14 17:50:00,76.321,76.383,76.279,76.285,399220000.0
2008-02-14 17:55:00,76.286,76.313,76.233,76.237,305800000.0
2008-02-14 18:00:00,76.301,76.301,76.181,76.211,372300000.0
2008-02-14 18:05:00,76.21,76.215,76.144,76.178,504940000.0
2008-02-14 18:10:00,76.137,76.182,76.105,76.148,513170000.0
2008-02-14 18:15:00,76.109,76.138,76.05,76.099,505160000.0
2008-02-14 18:20:00,76.092,76.139,76.07,76.121,448570000.0
2008-02-14 18:25:00,76.095,76.176,76.088,76.123,516300000.0
2008-02-14 18:30:00,76.147,76.154,76.038,76.069,321370000.0
2008-02-14 18:35:00,76.093,76.097,76.003,76.079,379770000.0
2008-02-14 18:40:00,76.095,76.107,76.029,76.029,240410000.0
2008-02-14 18:45:00,76.048,76.094,76.022,76.094,351340000.0
2008-02-14 18:50:00,76.086,76.146,76.072,76.104,438270000.0
2008-02-14 18:55:00,76.099,76.122,76.07,76.098,513420000.0
2008-02-14 19:00:00,76.12,76.136,76.082,76.094,452080000.0
2008-02-14 19:05:00,76.103,76.199,76.103,76.172,495350000.0
2008-02-14 19:10:00,76.193,76.24,76.163,76.214,549700000.0
2008-02-14 19:15:00,76.25,76.25,76.185,76.193,411750000.0
2008-02-14 19:20:00,76.201,76.237,76.165,76.165,431280000.0
2008-02-14 19:25:00,76.186,76.225,76.156,76.193,544730000.0
2008-02-14 19:30:00,76.201,76.212,76.163,76.203,296400000.0
2008-02-14 19:35:00,76.201,76.233,76.177,76.214,479840000.0
2008-02-14 19:40:00,76.2,76.202,76.156,76.184,299630000.0
2008-02-14 19:45:00,76.193,76.193,76.144,76.17,356240000.0
2008-02-14 19:50:00,76.152,76.156,76.114,76.15,284010000.0
2008-02-14 19:55:00,76.13,76.137,76.065,76.113,331750000.0
2008-02-14 20:00:00,76.119,76.136,76.09,76.091,298340000.0
2008-02-14 20:05:00,76.092,76.114,75.993,76.002,244110000.0
2008-02-14 20:10:00,75.997,76.06,75.997,76.004,239070000.0
2008-02-14 20:15:00,76.028,76.047,75.993,76.047,326650000.0
2008-02-14 20:20:00,76.035,76.06,76.021,76.041,394850000.0
2008-02-14 20:25:00,76.026,76.06,76.012,76.058,431590000.0
2008-02-14 20:30:00,76.052,76.08,76.034,76.061,396730000.0
2008-02-14 20:35:00,76.049,76.079,76.029,76.063,294290000.0
2008-02-14 20:40:00,76.051,76.093,76.045,76.093,312860000.0
2008-02-14 20:45:00,76.089,76.089,76.044,76.083,333760000.0
2008-02-14 20:50:00,76.054,76.084,76.046,76.052,486210000.0
2008-02-14 20:55:00,76.04,76.1,76.04,76.087,313740000.0
2008-02-14 21:00:00,76.092,76.132,76.073,76.105,568960000.0
2008-02-14 21:05:00,76.114,76.136,76.084,76.112,244190000.0
2008-02-14 21:10:00,76.091,76.133,76.076,76.087,610640000.0
2008-02-14 21:15:00,76.116,76.124,76.076,76.102,491370000.0
2008-02-14 21:20:00,76.116,76.162,76.097,76.161,461240000.0
2008-02-14 21:25:00,76.145,76.165,76.107,76.115,466800000.0
2008-02-14 21:30:00,76.142,76.158,76.111,76.146,447770000.0
2008-02-14 21:35:00,76.13,76.162,76.127,76.14,256500000.0
2008-02-14 21:40:00,76.133,76.166,76.118,76.154,372940000.0
2008-02-14 21:45:00,76.137,76.167,75.96,76.057,471530000.0
2008-02-14 21:50:00,76.05,76.106,76.032,76.052,461960000.0
2008-02-14 21:55:00,76.064,76.103,76.045,76.103,484740000.0
2008-02-14 22:00:00,76.098,76.102,76.051,76.051,333700000.0
2008-02-14 22:05:00,76.04,76.077,76.034,76.077,385810000.0
2008-02-14 22:10:00,76.088,76.154,76.084,76.154,391050000.0
2008-02-14 22:15:00,76.176,76.187,76.138,76.174,217690000.0
2008-02-14 22:20:00,76.186,76.186,76.15,76.15,470940000.0
2008-02-14 22:25:00,76.155,76.207,76.136,76.207,421050000.0
2008-02-14 22:30:00,76.231,76.231,76.179,76.185,245330000.0
2008-02-14 22:35:00,76.176,76.2,76.165,76.188,246350000.0
2008-02-14 22:40:00,76.195,76.195,76.127,76.15,275300000.0
2008-02-14 22:45:00,76.161,76.165,76.123,76.164,243780000.0
2008-02-14 22:50:00,76.157,76.174,76.122,76.122,466090000.0
2008-02-14 22:55:00,76.111,76.141,76.091,76.098,163600000.0
2008-02-14 23:00:00,76.115,76.138,76.091,76.108,225470000.0
2008-02-14 23:05:00,76.095,76.116,76.084,76.105,360210000.0
2008-02-14 23:10:00,76.099,76.105,76.059,76.065,300340000.0
2008-02-14 23:15:00,76.087,76.087,76.03,76.068,104250000.0
2008-02-14 23:20:00,76.097,76.109,76.083,76.107,166340000.0
2008-02-14 23:25:00,76.079,76.102,76.059,76.06,212180000.0
2008-02-14 23:30:00,76.098,76.098,76.045,76.045,230010000.0
2008-02-14 23:35:00,76.026,76.044,76.001,76.036,300210000.0
2008-02-14 23:40:00,76.027,76.051,76.007,76.008,375260000.0
2008-02-14 23:45:00,76.038,76.038,75.985,75.995,467150000.0
2008-02-14 23:50:00,75.991,76.013,75.979,75.997,424500000.0
2008-02-14 23:55:00,75.99,76.024,75.989,76.004,373850000.0
2008-02-15 00:00:00,76.034,76.035,75.996,76.011,162900000.0
2008-02-15 00:05:00,76.042,76.042,75.964,75.964,242590000.0
2008-02-15 00:10:00,75.967,75.976,75.957,75.968,134090000.0
2008-02-15 00:15:00,75.996,76.0,75.97,75.97,251440000.0
2008-02-15 00:20:00,75.978,76.017,75.976,75.98,166240000.0
2008-02-15 00:25:00,75.965,75.99,75.959,75.975,257390000.0
2008-02-15 00:30:00,76.025,76.025,75.991,76.001,382370000.0
2008-02-15 00:35:00,75.991,76.013,75.991,76.005,206150000.0
2008-02-15 00:40:00,75.975,76.004,75.969,75.987,115130000.0
2008-02-15 00:45:00,76.008,76.019,76.007,76.017,187680000.0
2008-02-15 00:50:00,76.019,76.019,75.979,75.983,191250000.0
2008-02-15 00:55:00,75.985,76.02,75.979,75.986,258230000.0
2008-02-15 01:00:00,76.014,76.018,75.98,75.984,335370000.0
2008-02-15 01:05:00,76.022,76.022,75.854,75.883,321380000.0
2008-02-15 01:10:00,75.885,75.931,75.852,75.907,236190000.0
2008-02-15 01:15:00,75.944,75.944,75.9,75.937,424160000.0
2008-02-15 01:20:00,75.926,75.946,75.917,75.939,314650000.0
2008-02-15 01:25:00,75.954,75.995,75.947,75.949,255710000.0
2008-02-15 01:30:00,75.974,75.975,75.947,75.967,316830000.0
2008-02-15 01:35:00,75.979,75.985,75.96,75.968,247400000.0
2008-02-15 01:40:00,75.974,75.994,75.956,75.968,364710000.0
2008-02-15 01:45:00,76.001,76.001,75.96,75.97,225950000.0
2008-02-15 01:50:00,75.959,75.992,75.959,75.983,282160000.0
2008-02-15 01:55:00,75.969,75.992,75.951,75.969,359360000.0
2008-02-15 02:00:00,75.995,75.995,75.957,75.958,205730000.0
2008-02-15 02:05:00,75.963,76.024,75.953,75.997,476070000.0
2008-02-15 02:10:00,75.988,76.029,75.986,76.024,484350000.0
2008-02-15 02:15:00,76.036,76.049,76.011,76.019,530950000.0
2008-02-15 02:20:00,76.006,76.018,75.978,75.978,336370000.0
2008-02-15 02:25:00,75.993,76.026,75.988,76.022,331300000.0
2008-02-15 02:30:00,76.046,76.083,76.015,76.069,178700000.0
2008-02-15 02:35:00,76.061,76.086,76.057,76.069,550980000.0
2008-02-15 02:40:00,76.06,76.104,76.051,76.08,310740000.0
2008-02-15 02:45:00,76.102,76.124,76.083,76.094,480450000.0
2008-02-15 02:50:00,76.11,76.129,76.06,76.118,451250000.0
2008-02-15 02:55:00,76.105,76.105,76.054,76.063,327320000.0
2008-02-15 03:00:00,76.074,76.084,76.048,76.049,359890000.0
2008-02-15 03:05:00,76.051,76.072,76.032,76.056,317680000.0
2008-02-15 03:10:00,76.033,76.045,76.001,76.028,461710000.0
2008-02-15 03:15:00,76.03,76.05,76.009,76.046,558300000.0
2008-02-15 03:20:00,76.038,76.078,76.024,76.078,323920000.0
2008-02-15 03:25:00,76.041,76.068,76.04,76.057,101180000.0
2008-02-15 03:30:00,76.073,76.093,76.044,76.056,192730000.0
2008-02-15 03:35:00,76.051,76.064,76.021,76.039,246420000.0
2008-02-15 03:40:00,76.034,76.067,76.031,76.06,433720000.0
2008-02-15 03:45:00,76.081,76.081,76.034,76.074,321730000.0
2008-02-15 03:50:00,76.051,76.09,76.045,76.084,228050000.0
2008-02-15 03:55:00,76.099,76.099,76.062,76.068,214970000.0
2008-02-15 04:00:00,76.096,76.096,76.057,76.068,241340000.0
2008-02-15 04:05:00,76.072,76.099,76.059,76.094,367450000.0
2008-02-15 04:10:00,76.09,76.096,76.059,76.059,184900000.0
2008-02-15 04:15:00,76.106,76.111,76.061,76.084,192070000.0
2008-02-15 04:20:00,76.094,76.097,76.047,76.079,386790000.0
2008-02-15 04:25:00,76.067,76.094,76.058,76.074,244430000.0
2008-02-15 04:30:00,76.101,76.116,76.065,76.087,450640000.0
2008-02-15 04:35:00,76.08,76.158,76.079,76.128,479290000.0
2008-02-15 04:40:00,76.121,76.152,76.102,76.127,290750000.0
2008-02-15 04:45:00,76.133,76.133,76.089,76.092,334300000.0
2008-02-15 04:50:00,76.086,76.134,76.086,76.125,327930000.0
2008-02-15 04:55:00,76.133,76.196,76.103,76.159,220070000.0
2008-02-15 05:00:00,76.182,76.182,76.138,76.143,158230000.0
2008-02-15 05:05:00,76.148,76.177,76.136,76.15,312100000.0
2008-02-15 05:10:00,76.136,76.171,76.129,76.164,162880000.0
2008-02-15 05:15:00,76.172,76.198,76.14,76.158,300800000.0
2008-02-15 05:20:00,76.188,76.206,76.176,76.204,261760000.0
2008-02-15 05:25:00,76.203,76.225,76.193,76.203,308830000.0
2008-02-15 05:30:00,76.233,76.236,76.199,76.226,155360000.0
2008-02-15 05:35:00,76.216,76.24,76.2,76.216,251260000.0
2008-02-15 05:40:00,76.215,76.234,76.2,76.232,317700000.0
2008-02-15 05:45:00,76.235,76.245,76.209,76.239,363390000.0
2008-02-15 05:50:00,76.207,76.235,76.186,76.217,230410000.0
2008-02-15 05:55:00,76.204,76.236,76.183,76.2,342290000.0
2008-02-15 06:00:00,76.21,76.24,76.164,76.238,458120000.0
2008-02-15 06:05:00,76.218,76.354,76.218,76.242,345460000.0
2008-02-15 06:10:00,76.254,76.278,76.237,76.251,247820000.0
2008-02-15 06:15:00,76.281,76.281,76.226,76.248,160280000.0
2008-02-15 06:20:00,76.248,76.273,76.226,76.261,489400000.0
2008-02-15 06:25:00,76.254,76.254,76.2,76.226,334400000.0
2008-02-15 06:30:00,76.234,76.244,76.2,76.23,399750000.0
2008-02-15 06:35:00,76.212,76.247,76.203,76.243,289400000.0
2008-02-15 06:40:00,76.213,76.244,76.203,76.243,556310000.0
2008-02-15 06:45:00,76.246,76.246,76.207,76.227,391300000.0
2008-02-15 06:50:00,76.221,76.251,76.209,76.228,442450000.0
2008-02-15 06:55:00,76.218,76.24,76.198,76.227,314010000.0
2008-02-15 07:00:00,76.262,76.276,76.225,76.276,500440000.0
2008-02-15 07:05:00,76.246,76.275,76.238,76.262,302140000.0
2008-02-15 07:10:00,76.271,76.299,76.263,76.299,312010000.0
2008-02-15 07:15:00,76.3,76.323,76.268,76.297,359440000.0
2008-02-15 07:20:00,76.305,76.323,76.275,76.291,208780000.0
2008-02-15 07:25:00,76.28,76.308,76.273,76.289,321200000.0
2008-02-15 07:30:00,76.295,76.296,76.238,76.245,147560000.0
2008-02-15 07:35:00,76.268,76.309,76.241,76.292,327820000.0
2008-02-15 07:40:00,76.291,76.324,76.276,76.314,339010000.0
2008-02-15 07:45:00,76.35,76.383,76.297,76.347,381170000.0
2008-02-15 07:50:00,76.339,76.381,76.331,76.347,445340000.0
2008-02-15 07:55:00,76.357,76.384,76.343,76.353,550560000.0
2008-02-15 08:00:00,76.39,76.419,76.341,76.348,539380000.0
2008-02-15 08:05:00,76.344,76.421,76.344,76.384,445860000.0
2008-02-15 08:10:00,76.39,76.415,76.367,76.385,403990000.0
2008-02-15 08:15:00,76.42,76.42,76.356,76.385,360640000.0
2008-02-15 08:20:00,76.387,76.416,76.385,76.406,496100000.0
2008-02-15 08:25:00,76.414,76.414,76.38,76.39,307610000.0
2008-02-15 08:30:00,76.416,76.429,76.363,76.395,329710000.0
2008-02-15 08:35:00,76.383,76.406,76.36,76.388,399990000.0
2008-02-15 08:40:00,76.398,76.423,76.378,76.396,315390000.0
2008-02-15 08:45:00,76.407,76.421,76.363,76.389,484800000.0
2008-02-15 08:50:00,76.361,76.389,76.334,76.357,535430000.0
2008-02-15 08:55:00,76.339,76.387,76.329,76.384,531210000.0
2008-02-15 09:00:00,76.4,76.412,76.343,76.372,374950000.0
2008-02-15 09:05:00,76.361,76.459,76.361,76.419,282400000.0
2008-02-15 09:10:00,76.43,76.503,76.375,76.421,493460000.0
2008-02-15 09:15:00,76.415,76.451,76.382,76.448,543550000.0
2008-02-15 09:20:00,76.454,76.454,76.409,76.412,343380000.0
2008-02-15 09:25:00,76.419,76.482,76.412,76.474,348710000.0
2008-02-15 09:30:00,76.489,76.554,76.457,76.516,335890000.0
2008-02-15 09:35:00,76.524,76.541,76.486,76.5,344500000.0
2008-02-15 09:40:00,76.507,76.58,76.443,76.448,406630000.0
2008-02-15 09:45:00,76.479,76.492,76.394,76.421,277600000.0
2008-02-15 09:50:00,76.437,76.541,76.418,76.494,360150000.0
2008-02-15 09:55:00,76.519,76.55,76.497,76.545,553540000.0
2008-02-15 10:00:00,76.538,76.545,76.501,76.53,360920000.0
2008-02-15 10:05:00,76.523,76.551,76.5,76.532,566890000.0
2008-02-15 10:10:00,76.532,76.54,76.487,76.501,418280000.0
2008-02-15 10:15:00,76.512,76.512,76.435,76.48,521040000.0
2008-02-15 10:20:00,76.491,76.511,76.453,76.453,501630000.0
2008-02-15 10:25:00,76.462,76.516,76.46,76.501,459530000.0
2008-02-15 10:30:00,76.531,76.531,76.489,76.514,469500000.0
2008-02-15 10:35:00,76.498,76.507,76.449,76.485,181790000.0
2008-02-15 10:40:00,76.467,76.523,76.454,76.523,346210000.0
2008-02-15 10:45:00,76.531,76.555,76.498,76.535,622510000.0
2008-02-15 10:50:00,76.505,76.523,76.47,76.493,395640000.0
2008-02-15 10:55:00,76.483,76.524,76.482,76.489,401660000.0
2008-02-15 11:00:00,76.483,76.512,76.454,76.475,388530000.0
2008-02-15 11:05:00,76.461,76.501,76.452,76.501,369110000.0
2008-02-15 11:10:00,76.489,76.524,76.481,76.492,365150000.0
2008-02-15 11:15:00,76.519,76.526,76.483,76.516,399060000.0
2008-02-15 11:20:00,76.504,76.532,76.501,76.511,224080000.0
2008-02-15 11:25:00,76.515,76.557,76.507,76.514,495950000.0
2008-02-15 11:30:00,76.546,76.546,76.489,76.515,515180000.0
2008-02-15 11:35:00,76.491,76.522,76.454,76.462,526370000.0
2008-02-15 11:40:00,76.496,76.497,76.446,76.446,420110000.0
2008-02-15 11:45:00,76.461,76.49,76.434,76.441,534230000.0
2008-02-15 11:50:00,76.45,76.485,76.441,76.451,320350000.0
2008-02-15 11:55:00,76.467,76.505,76.454,76.505,397730000.0
2008-02-15 12:00:00,76.522,76.549,76.423,76.433,423070000.0
2008-02-15 12:05:00,76.465,76.551,76.459,76.551,311370000.0
2008-02-15 12:10:00,76.542,76.542,76.418,76.422,384660000.0
2008-02-15 12:15:00,76.441,76.445,76.27,76.27,509500000.0
2008-02-15 12:20:00,76.282,76.408,76.276,76.357,541090000.0
2008-02-15 12:25:00,76.326,76.382,76.326,76.372,510130000.0
2008-02-15 12:30:00,76.381,76.381,76.324,76.343,426330000.0
2008-02-15 12:35:00,76.354,76.393,76.323,76.383,529180000.0
2008-02-15 12:40:00,76.363,76.386,76.328,76.373,519130000.0
2008-02-15 12:45:00,76.382,76.382,76.298,76.303,453770000.0
2008-02-15 12:50:00,76.3,76.347,76.293,76.316,468550000.0
2008-02-15 12:55:00,76.307,76.321,76.243,76.295,530810000.0
2008-02-15 13:00:00,76.303,76.303,76.225,76.233,521560000.0
2008-02-15 13:05:00,76.243,76.279,76.243,76.279,459510000.0
2008-02-15 13:10:00,76.247,76.271,76.224,76.249,530680000.0
2008-02-15 13:15:00,76.241,76.27,76.217,76.232,526580000.0
2008-02-15 13:20:00,76.227,76.287,76.227,76.276,272050000.0
2008-02-15 13:25:00,76.249,76.275,76.232,76.264,281260000.0
2008-02-15 13:30:00,76.27,76.272,76.221,76.231,496920000.0
2008-02-15 13:35:00,76.221,76.257,76.207,76.233,533050000.0
2008-02-15 13:40:00,76.246,76.299,76.216,76.259,530170000.0
2008-02-15 13:45:00,76.291,76.291,76.22,76.249,322520000.0
2008-02-15 13:50:00,76.229,76.271,76.224,76.255,360960000.0
2008-02-15 13:55:00,76.256,76.295,76.243,76.295,497920000.0
2008-02-15 14:00:00,76.302,76.302,76.164,76.174,455070000.0
2008-02-15 14:05:00,76.145,76.2,76.118,76.178,383650000.0
2008-02-15 14:10:00,76.171,76.191,76.124,76.132,577110000.0
2008-02-15 14:15:00,76.134,76.166,76.102,76.145,434080000.0
2008-02-15 14:20:00,76.156,76.23,76.143,76.194,582950000.0
2008-02-15 14:25:00,76.184,76.248,76.176,76.226,273310000.0
2008-02-15 14:30:00,76.244,76.281,76.213,76.251,491690000.0
2008-02-15 14:35:00,76.254,76.257,76.203,76.248,456480000.0
2008-02-15 14:40:00,76.234,76.27,76.214,76.251,477450000.0
2008-02-15 14:45:00,76.27,76.273,76.197,76.249,311250000.0
2008-02-15 14:50:00,76.221,76.266,76.216,76.224,464000000.0
2008-02-15 14:55:00,76.206,76.237,76.146,76.146,173000000.0
2008-02-15 15:00:00,76.181,76.181,76.067,76.114,268090000.0
2008-02-15 15:05:00,76.145,76.145,76.094,76.1,306130000.0
2008-02-15 15:10:00,76.113,76.123,76.062,76.079,230270000.0
2008-02-15 15:15:00,76.045,76.103,76.028,76.08,313740000.0
2008-02-15 15:20:00,76.094,76.13,76.083,76.093,365550000.0
2008-02-15 15:25:00,76.081,76.146,76.07,76.117,453010000.0
2008-02-15 15:30:00,76.096,76.131,75.941,75.975,474710000.0
2008-02-15 15:35:00,75.983,76.009,75.868,75.916,416180000.0
2008-02-15 15:40:00,75.914,75.989,75.912,75.967,424800000.0
2008-02-15 15:45:00,75.991,76.046,75.96,76.014,480400000.0
2008-02-15 15:50:00,76.006,76.073,76.003,76.047,345530000.0
2008-02-15 15:55:00,76.024,76.089,76.011,76.061,407140000.0
2008-02-15 16:00:00,76.086,76.09,76.035,76.039,330250000.0
2008-02-15 16:05:00,76.037,76.091,76.028,76.043,325610000.0
2008-02-15 16:10:00,76.054,76.122,76.054,76.088,406500000.0
2008-02-15 16:15:00,76.09,76.147,76.079,76.117,303030000.0
2008-02-15 16:20:00,76.102,76.135,76.086,76.087,330080000.0
2008-02-15 16:25:00,76.101,76.182,76.101,76.139,419580000.0
2008-02-15 16:30:00,76.147,76.183,76.108,76.181,434600000.0
2008-02-15 16:35:00,76.209,76.209,76.126,76.156,180080000.0
2008-02-15 16:40:00,76.155,76.237,76.147,76.191,405360000.0
2008-02-15 16:45:00,76.208,76.225,76.177,76.212,609590000.0
2008-02-15 16:50:00,76.206,76.206,76.135,76.135,405430000.0
2008-02-15 16:55:00,76.099,76.121,76.06,76.062,426030000.0
2008-02-15 17:00:00,76.085,76.103,76.042,76.083,362160000.0
2008-02-15 17:05:00,76.059,76.084,75.994,76.066,375050000.0
2008-02-15 17:10:00,76.083,76.208,76.083,76.153,396580000.0
2008-02-15 17:15:00,76.162,76.213,76.148,76.172,377530000.0
2008-02-15 17:20:00,76.18,76.202,76.143,76.172,271250000.0
2008-02-15 17:25:00,76.185,76.231,76.185,76.218,490440000.0
2008-02-15 17:30:00,76.228,76.315,76.196,76.265,551990000.0
2008-02-15 17:35:00,76.233,76.27,76.218,76.239,539270000.0
2008-02-15 17:40:00,76.209,76.268,76.185,76.212,336900000.0
2008-02-15 17:45:00,76.223,76.24,76.185,76.222,363510000.0
2008-02-15 17:50:00,76.203,76.239,76.155,76.163,408580000.0
2008-02-15 17:55:00,76.19,76.22,76.163,76.166,305440000.0
2008-02-15 18:00:00,76.196,76.232,76.163,76.204,373180000.0
2008-02-15 18:05:00,76.173,76.219,76.158,76.185,509680000.0
2008-02-15 18:10:00,76.194,76.242,76.162,76.202,521290000.0
2008-02-15 18:15:00,76.204,76.204,76.158,76.179,516910000.0
2008-02-15 18:20:00,76.203,76.203,76.169,76.182,432600000.0
2008-02-15 18:25:00,76.175,76.217,76.16,76.217,528110000.0
2008-02-15 18:30:00,76.218,76.218,76.156,76.176,312270000.0
2008-02-15 18:35:00,76.193,76.223,76.129,76.153,382900000.0
2008-02-15 18:40:00,76.126,76.18,76.126,76.18,235100000.0
2008-02-15 18:45:00,76.185,76.202,76.164,76.189,330490000.0
2008-02-15 18:50:00,76.171,76.232,76.16,76.208,362020000.0
2008-02-15 18:55:00,76.196,76.23,76.175,76.195,521760000.0
2008-02-15 19:00:00,76.221,76.251,76.183,76.23,499600000.0
2008-02-15 19:05:00,76.224,76.26,76.204,76.245,389790000.0
2008-02-15 19:10:00,76.212,76.257,76.186,76.186,551770000.0
2008-02-15 19:15:00,76.208,76.217,76.174,76.178,530670000.0
2008-02-15 19:20:00,76.195,76.228,76.163,76.186,409070000.0
2008-02-15 19:25:00,76.18,76.192,76.11,76.14,532340000.0
2008-02-15 19:30:00,76.135,76.136,76.06,76.06,283150000.0
2008-02-15 19:35:00,76.07,76.143,76.065,76.11,599330000.0
2008-02-15 19:40:00,76.121,76.133,76.065,76.091,400580000.0
2008-02-15 19:45:00,76.099,76.133,76.054,76.122,350160000.0
2008-02-15 19:50:00,76.11,76.159,76.107,76.159,311180000.0
2008-02-15 19:55:00,76.134,76.153,76.11,76.132,343630000.0
2008-02-15 20:00:00,76.154,76.154,76.116,76.139,337030000.0
2008-02-15 20:05:00,76.104,76.145,76.087,76.087,255380000.0
2008-02-15 20:10:00,76.092,76.153,76.085,76.15,229250000.0
2008-02-15 20:15:00,76.173,76.179,76.1,76.112,343630000.0
2008-02-15 20:20:00,76.104,76.144,76.094,76.114,414250000.0
2008-02-15 20:25:00,76.113,76.121,76.059,76.094,431560000.0
2008-02-15 20:30:00,76.102,76.109,76.069,76.104,418270000.0
2008-02-15 20:35:00,76.096,76.119,76.08,76.118,317150000.0
2008-02-15 20:40:00,76.093,76.147,76.083,76.128,339050000.0
2008-02-15 20:45:00,76.16,76.181,76.135,76.174,344810000.0
2008-02-15 20:50:00,76.16,76.183,76.141,76.162,487830000.0
2008-02-15 20:55:00,76.147,76.193,76.14,76.165,388240000.0
2008-02-15 21:00:00,76.191,76.191,76.145,76.159,589300000.0
2008-02-15 21:05:00,76.153,76.186,76.141,76.151,234410000.0
2008-02-15 21:10:00,76.156,76.191,76.14,76.171,535640000.0
2008-02-15 21:15:00,76.169,76.182,76.128,76.181,516040000.0
2008-02-15 21:20:00,76.175,76.188,76.13,76.171,484700000.0
2008-02-15 21:25:00,76.158,76.183,76.144,76.183,370640000.0
2008-02-15 21:30:00,76.176,76.204,76.162,76.176,477580000.0
2008-02-15 21:35:00,76.168,76.196,76.153,76.16,274320000.0
2008-02-15 21:40:00,76.167,76.19,76.133,76.183,367250000.0
2008-02-15 21:45:00,76.204,76.206,76.15,76.156,367980000.0
2008-02-15 21:50:00,76.152,76.214,76.152,76.213,435740000.0
2008-02-15 21:55:00,76.2,76.221,76.178,76.213,260560000.0
2008-02-15 22:00:00,76.214,76.219,76.176,76.187,296240000.0
2008-02-15 22:05:00,76.197,76.234,76.186,76.218,354280000.0
2008-02-15 22:10:00,76.209,76.244,76.209,76.221,184350000.0
2008-02-15 22:15:00,76.256,76.258,76.208,76.212,224700000.0
2008-02-15 22:20:00,76.239,76.239,76.192,76.205,369100000.0
2008-02-15 22:25:00,76.22,76.224,76.204,76.218,383410000.0
2008-02-15 22:30:00,76.244,76.244,76.197,76.207,222180000.0
2008-02-15 22:35:00,76.236,76.236,76.209,76.226,144490000.0
2008-02-15 22:40:00,76.238,76.242,76.219,76.228,127900000.0
2008-02-15 22:45:00,76.247,76.284,76.227,76.272,250590000.0
2008-02-15 22:50:00,76.28,76.312,76.28,76.282,299390000.0
2008-02-15 22:55:00,76.286,76.311,76.279,76.285,169560000.0
2008-02-15 23:00:00,76.31,76.31,76.276,76.296,194400000.0
2008-02-15 23:05:00,76.288,76.32,76.276,76.319,374700000.0
2008-02-15 23:10:00,76.275,76.308,76.266,76.267,303150000.0
2008-02-15 23:15:00,76.307,76.309,76.3,76.308,132000000.0
2008-02-15 23:20:00,76.306,76.306,76.264,76.27,168300000.0
2008-02-15 23:25:00,76.261,76.281,76.238,76.269,176480000.0
2008-02-15 23:30:00,76.305,76.305,76.257,76.285,286600000.0
2008-02-15 23:35:00,76.271,76.271,76.196,76.233,302300000.0
2008-02-15 23:40:00,76.22,76.263,76.207,76.207,379800000.0
2008-02-15 23:45:00,76.241,76.242,76.21,76.227,409790000.0
2008-02-15 23:50:00,76.242,76.242,76.192,76.192,328190000.0
2008-02-15 23:55:00,76.2,76.254,76.192,76.254,383000000.0
2008-02-18 02:00:00,76.314,76.323,76.284,76.288,478140000.0
2008-02-18 02:05:00,76.296,76.302,76.261,76.277,385640000.0
2008-02-18 02:10:00,76.286,76.312,76.279,76.298,554430000.0
2008-02-18 02:15:00,76.331,76.36,76.313,76.344,364340000.0
2008-02-18 02:20:00,76.33,76.374,76.326,76.344,284730000.0
2008-02-18 02:25:00,76.352,76.378,76.35,76.369,297480000.0
2008-02-18 02:30:00,76.402,76.402,76.358,76.378,313250000.0
2008-02-18 02:35:00,76.389,76.43,76.379,76.381,295760000.0
2008-02-18 02:40:00,76.359,76.409,76.337,76.374,392330000.0
2008-02-18 02:45:00,76.402,76.424,76.378,76.405,241810000.0
2008-02-18 02:50:00,76.403,76.418,76.336,76.343,520730000.0
2008-02-18 02:55:00,76.346,76.371,76.317,76.317,497270000.0
2008-02-18 03:00:00,76.346,76.352,76.314,76.334,272280000.0
2008-02-18 03:05:00,76.326,76.367,76.32,76.36,304710000.0
2008-02-18 03:10:00,76.352,76.384,76.348,76.361,544910000.0
2008-02-18 03:15:00,76.389,76.389,76.348,76.349,217240000.0
2008-02-18 03:20:00,76.337,76.369,76.318,76.35,361710000.0
2008-02-18 03:25:00,76.336,76.341,76.321,76.324,375420000.0
2008-02-18 03:30:00,76.323,76.35,76.323,76.34,251360000.0
2008-02-18 03:35:00,76.33,76.35,76.319,76.319,283630000.0
2008-02-18 03:40:00,76.319,76.353,76.298,76.301,366170000.0
2008-02-18 03:45:00,76.333,76.349,76.312,76.322,250620000.0
2008-02-18 03:50:00,76.326,76.361,76.315,76.347,327350000.0
2008-02-18 03:55:00,76.342,76.363,76.337,76.355,327290000.0
2008-02-18 04:00:00,76.38,76.384,76.337,76.366,379980000.0
2008-02-18 04:05:00,76.349,76.379,76.334,76.379,418360000.0
2008-02-18 04:10:00,76.382,76.413,76.357,76.387,476120000.0
2008-02-18 04:15:00,76.411,76.411,76.364,76.379,368140000.0
2008-02-18 04:20:00,76.391,76.398,76.341,76.368,297990000.0
2008-02-18 04:25:00,76.379,76.384,76.36,76.383,299240000.0
2008-02-18 04:30:00,76.393,76.396,76.354,76.383,187180000.0
2008-02-18 04:35:00,76.352,76.388,76.352,76.383,234210000.0
2008-02-18 04:40:00,76.368,76.38,76.349,76.375,149380000.0
2008-02-18 04:45:00,76.38,76.392,76.346,76.373,329470000.0
2008-02-18 04:50:00,76.363,76.39,76.353,76.364,361650000.0
2008-02-18 04:55:00,76.368,76.406,76.367,76.398,189100000.0
2008-02-18 05:00:00,76.407,76.416,76.371,76.396,176020000.0
2008-02-18 05:05:00,76.38,76.42,76.379,76.417,478550000.0
2008-02-18 05:10:00,76.429,76.43,76.411,76.428,248950000.0
2008-02-18 05:15:00,76.418,76.418,76.371,76.38,247910000.0
2008-02-18 05:20:00,76.405,76.405,76.374,76.384,260270000.0
2008-02-18 05:25:00,76.376,76.403,76.369,76.378,216630000.0
2008-02-18 05:30:00,76.393,76.41,76.362,76.407,366810000.0
2008-02-18 05:35:00,76.374,76.415,76.368,76.409,443770000.0
2008-02-18 05:40:00,76.405,76.408,76.37,76.374,194650000.0
2008-02-18 05:45:00,76.408,76.408,76.35,76.381,391210000.0
2008-02-18 05:50:00,76.382,76.387,76.336,76.339,340640000.0
2008-02-18 05:55:00,76.333,76.36,76.312,76.338,284260000.0
2008-02-18 06:00:00,76.358,76.362,76.28,76.32,466530000.0
2008-02-18 06:05:00,76.306,76.35,76.302,76.338,432100000.0
2008-02-18 06:10:00,76.338,76.362,76.328,76.338,430840000.0
2008-02-18 06:15:00,76.363,76.363,76.296,76.321,349300000.0
2008-02-18 06:20:00,76.32,76.345,76.317,76.326,255080000.0
2008-02-18 06:25:00,76.329,76.329,76.292,76.296,483470000.0
2008-02-18 06:30:00,76.324,76.355,76.312,76.348,524350000.0
2008-02-18 06:35:00,76.338,76.371,76.329,76.342,470950000.0
2008-02-18 06:40:00,76.35,76.362,76.317,76.355,536530000.0
2008-02-18 06:45:00,76.362,76.365,76.326,76.35,664400000.0
2008-02-18 06:50:00,76.361,76.363,76.326,76.333,206950000.0
2008-02-18 06:55:00,76.328,76.362,76.328,76.358,564550000.0
2008-02-18 07:00:00,76.355,76.367,76.33,76.342,379360000.0
2008-02-18 07:05:00,76.339,76.393,76.335,76.378,470980000.0
2008-02-18 07:10:00,76.344,76.373,76.337,76.345,325810000.0
2008-02-18 07:15:00,76.379,76.379,76.33,76.349,307310000.0
2008-02-18 07:20:00,76.368,76.379,76.324,76.344,354230000.0
2008-02-18 07:25:00,76.353,76.362,76.327,76.333,405830000.0
2008-02-18 07:30:00,76.367,76.367,76.324,76.346,438680000.0
2008-02-18 07:35:00,76.335,76.34,76.303,76.32,370860000.0
2008-02-18 07:40:00,76.307,76.357,76.307,76.342,288320000.0
2008-02-18 07:45:00,76.348,76.355,76.339,76.34,182180000.0
2008-02-18 07:50:00,76.333,76.355,76.32,76.325,208610000.0
2008-02-18 07:55:00,76.324,76.352,76.313,76.349,279600000.0
2008-02-18 08:00:00,76.373,76.374,76.326,76.335,297400000.0
2008-02-18 08:05:00,76.373,76.378,76.331,76.354,301280000.0
2008-02-18 08:10:00,76.348,76.381,76.334,76.356,341770000.0
2008-02-18 08:15:00,76.372,76.38,76.343,76.345,432220000.0
2008-02-18 08:20:00,76.344,76.37,76.331,76.364,623700000.0
2008-02-18 08:25:00,76.342,76.359,76.324,76.329,271660000.0
2008-02-18 08:30:00,76.356,76.358,76.305,76.317,541580000.0
2008-02-18 08:35:00,76.313,76.352,76.299,76.32,431030000.0
2008-02-18 08:40:00,76.314,76.362,76.314,76.323,555410000.0
2008-02-18 08:45:00,76.355,76.355,76.322,76.337,573640000.0
2008-02-18 08:50:00,76.324,76.363,76.324,76.362,521140000.0
2008-02-18 08:55:00,76.327,76.377,76.325,76.348,472920000.0
2008-02-18 09:00:00,76.36,76.367,76.319,76.326,527590000.0
2008-02-18 09:05:00,76.342,76.369,76.334,76.368,443580000.0
2008-02-18 09:10:00,76.34,76.363,76.336,76.348,320500000.0
2008-02-18 09:15:00,76.356,76.366,76.331,76.364,215790000.0
2008-02-18 09:20:00,76.354,76.382,76.351,76.378,372490000.0
2008-02-18 09:25:00,76.352,76.391,76.351,76.382,291310000.0
2008-02-18 09:30:00,76.4,76.4,76.343,76.376,575180000.0
2008-02-18 09:35:00,76.379,76.421,76.377,76.41,444950000.0
2008-02-18 09:40:00,76.404,76.451,76.398,76.403,503950000.0
2008-02-18 09:45:00,76.436,76.439,76.394,76.407,539080000.0
2008-02-18 09:50:00,76.415,76.463,76.403,76.449,479340000.0
2008-02-18 09:55:00,76.438,76.488,76.418,76.471,364580000.0
2008-02-18 10:00:00,76.485,76.527,76.46,76.481,301760000.0
2008-02-18 10:05:00,76.474,76.5,76.453,76.464,389440000.0
2008-02-18 10:10:00,76.468,76.493,76.435,76.457,372780000.0
2008-02-18 10:15:00,76.441,76.46,76.423,76.429,317420000.0
2008-02-18 10:20:00,76.437,76.483,76.427,76.476,500790000.0
2008-02-18 10:25:00,76.454,76.482,76.445,76.471,520330000.0
2008-02-18 10:30:00,76.471,76.493,76.443,76.456,496240000.0
2008-02-18 10:35:00,76.466,76.525,76.453,76.502,267980000.0
2008-02-18 10:40:00,76.502,76.556,76.496,76.51,351620000.0
2008-02-18 10:45:00,76.534,76.542,76.479,76.5,368060000.0
2008-02-18 10:50:00,76.491,76.519,76.468,76.519,376010000.0
2008-02-18 10:55:00,76.505,76.549,76.49,76.533,338010000.0
2008-02-18 11:00:00,76.539,76.556,76.512,76.536,416660000.0
2008-02-18 11:05:00,76.514,76.6,76.512,76.557,405830000.0
2008-02-18 11:10:00,76.577,76.624,76.545,76.589,584470000.0
2008-02-18 11:15:00,76.598,76.613,76.565,76.578,402940000.0
2008-02-18 11:20:00,76.578,76.662,76.573,76.655,180400000.0
2008-02-18 11:25:00,76.663,76.668,76.625,76.649,425380000.0
2008-02-18 11:30:00,76.659,76.675,76.612,76.612,387260000.0
2008-02-18 11:35:00,76.606,76.658,76.606,76.628,305530000.0
2008-02-18 11:40:00,76.627,76.657,76.617,76.632,288480000.0
2008-02-18 11:45:00,76.668,76.679,76.628,76.643,386180000.0
2008-02-18 11:50:00,76.627,76.64,76.603,76.621,330920000.0
2008-02-18 11:55:00,76.619,76.659,76.596,76.612,317880000.0
2008-02-18 12:00:00,76.604,76.639,76.572,76.618,406140000.0
2008-02-18 12:05:00,76.611,76.658,76.596,76.634,327910000.0
2008-02-18 12:10:00,76.603,76.645,76.592,76.637,457030000.0
2008-02-18 12:15:00,76.613,76.662,76.613,76.656,403840000.0
2008-02-18 12:20:00,76.653,76.679,76.614,76.642,421030000.0
2008-02-18 12:25:00,76.611,76.642,76.596,76.625,453450000.0
2008-02-18 12:30:00,76.631,76.634,76.599,76.629,417830000.0
2008-02-18 12:35:00,76.614,76.633,76.573,76.603,358120000.0
2008-02-18 12:40:00,76.601,76.609,76.563,76.58,304070000.0
2008-02-18 12:45:00,76.586,76.596,76.56,76.578,224760000.0
2008-02-18 12:50:00,76.563,76.593,76.559,76.564,294830000.0
2008-02-18 12:55:00,76.566,76.583,76.523,76.537,257070000.0
2008-02-18 13:00:00,76.522,76.534,76.495,76.525,164910000.0
2008-02-18 13:05:00,76.508,76.557,76.496,76.557,434620000.0
2008-02-18 13:10:00,76.555,76.579,76.544,76.575,293980000.0
2008-02-18 13:15:00,76.614,76.629,76.563,76.625,531030000.0
2008-02-18 13:20:00,76.584,76.627,76.577,76.595,475270000.0
2008-02-18 13:25:00,76.61,76.617,76.543,76.557,530250000.0
2008-02-18 13:30:00,76.578,76.596,76.565,76.568,249620000.0
2008-02-18 13:35:00,76.589,76.593,76.532,76.55,585160000.0
2008-02-18 13:40:00,76.56,76.628,76.56,76.607,458450000.0
2008-02-18 13:45:00,76.612,76.643,76.582,76.638,617890000.0
2008-02-18 13:50:00,76.61,76.63,76.589,76.627,385630000.0
2008-02-18 13:55:00,76.625,76.635,76.595,76.595,485960000.0
2008-02-18 14:00:00,76.602,76.62,76.579,76.579,556560000.0
2008-02-18 14:05:00,76.608,76.611,76.567,76.585,472340000.0
2008-02-18 14:10:00,76.588,76.621,76.556,76.614,311350000.0
2008-02-18 14:15:00,76.641,76.641,76.604,76.615,522950000.0
2008-02-18 14:20:00,76.608,76.656,76.606,76.638,550470000.0
2008-02-18 14:25:00,76.621,76.632,76.594,76.611,504780000.0
2008-02-18 14:30:00,76.615,76.617,76.57,76.601,272780000.0
2008-02-18 14:35:00,76.602,76.606,76.541,76.572,268140000.0
2008-02-18 14:40:00,76.59,76.607,76.575,76.602,558950000.0
2008-02-18 14:45:00,76.613,76.613,76.574,76.591,549920000.0
2008-02-18 14:50:00,76.592,76.597,76.552,76.572,469400000.0
2008-02-18 14:55:00,76.579,76.579,76.535,76.537,554390000.0
2008-02-18 15:00:00,76.566,76.567,76.507,76.544,550580000.0
2008-02-18 15:05:00,76.543,76.559,76.508,76.542,481320000.0
2008-02-18 15:10:00,76.526,76.585,76.52,76.559,491040000.0
2008-02-18 15:15:00,76.55,76.596,76.533,76.547,539120000.0
2008-02-18 15:20:00,76.533,76.583,76.532,76.564,536370000.0
2008-02-18 15:25:00,76.561,76.581,76.531,76.541,408390000.0
2008-02-18 15:30:00,76.563,76.569,76.506,76.52,492470000.0
2008-02-18 15:35:00,76.515,76.542,76.489,76.489,497250000.0
2008-02-18 15:40:00,76.493,76.527,76.473,76.523,479910000.0
2008-02-18 15:45:00,76.524,76.567,76.509,76.522,360240000.0
2008-02-18 15:50:00,76.544,76.569,76.521,76.548,295780000.0
2008-02-18 15:55:00,76.537,76.547,76.51,76.511,396460000.0
2008-02-18 16:00:00,76.542,76.551,76.51,76.534,358310000.0
2008-02-18 16:05:00,76.522,76.552,76.512,76.549,300370000.0
2008-02-18 16:10:00,76.55,76.564,76.514,76.564,552860000.0
2008-02-18 16:15:00,76.569,76.577,76.525,76.546,403510000.0
2008-02-18 16:20:00,76.562,76.585,76.537,76.566,508570000.0
2008-02-18 16:25:00,76.568,76.577,76.522,76.576,496170000.0
2008-02-18 16:30:00,76.562,76.573,76.484,76.506,462240000.0
2008-02-18 16:35:00,76.497,76.549,76.496,76.549,262140000.0
2008-02-18 16:40:00,76.533,76.58,76.508,76.58,381060000.0
2008-02-18 16:45:00,76.57,76.576,76.53,76.565,341270000.0
2008-02-18 16:50:00,76.533,76.557,76.506,76.544,362140000.0
2008-02-18 16:55:00,76.528,76.557,76.517,76.54,390930000.0
2008-02-18 17:00:00,76.561,76.571,76.516,76.526,368080000.0
2008-02-18 17:05:00,76.542,76.559,76.52,76.552,391880000.0
2008-02-18 17:10:00,76.537,76.54,76.512,76.529,612820000.0
2008-02-18 17:15:00,76.544,76.551,76.515,76.515,353440000.0
2008-02-18 17:20:00,76.504,76.555,76.504,76.521,180690000.0
2008-02-18 17:25:00,76.522,76.546,76.504,76.541,469710000.0
2008-02-18 17:30:00,76.553,76.556,76.506,76.514,473050000.0
2008-02-18 17:35:00,76.53,76.566,76.52,76.544,532110000.0
2008-02-18 17:40:00,76.575,76.577,76.511,76.536,541850000.0
2008-02-18 17:45:00,76.535,76.547,76.495,76.535,414470000.0
2008-02-18 17:50:00,76.526,76.563,76.52,76.55,550970000.0
2008-02-18 17:55:00,76.536,76.581,76.53,76.579,428350000.0
2008-02-18 18:00:00,76.578,76.592,76.529,76.574,542140000.0
2008-02-18 18:05:00,76.576,76.622,76.575,76.606,355600000.0
2008-02-18 18:10:00,76.599,76.63,76.583,76.595,279760000.0
2008-02-18 18:15:00,76.649,76.649,76.564,76.6,397940000.0
2008-02-18 18:20:00,76.596,76.608,76.563,76.586,332110000.0
2008-02-18 18:25:00,76.578,76.622,76.573,76.592,342170000.0
2008-02-18 18:30:00,76.57,76.588,76.476,76.489,466360000.0
2008-02-18 18:35:00,76.492,76.561,76.478,76.559,344990000.0
2008-02-18 18:40:00,76.543,76.609,76.537,76.605,510400000.0
2008-02-18 18:45:00,76.615,76.615,76.546,76.566,466540000.0
2008-02-18 18:50:00,76.545,76.597,76.545,76.587,243750000.0
2008-02-18 18:55:00,76.588,76.609,76.567,76.609,357810000.0
2008-02-18 19:00:00,76.613,76.63,76.588,76.619,544420000.0
2008-02-18 19:05:00,76.601,76.617,76.586,76.594,544890000.0
2008-02-18 19:10:00,76.597,76.64,76.589,76.627,495490000.0
2008-02-18 19:15:00,76.636,76.636,76.573,76.584,326430000.0
2008-02-18 19:20:00,76.56,76.591,76.558,76.584,394810000.0
2008-02-18 19:25:00,76.572,76.616,76.565,76.582,482830000.0
2008-02-18 19:30:00,76.606,76.614,76.593,76.595,266280000.0
2008-02-18 19:35:00,76.604,76.61,76.581,76.597,471070000.0
2008-02-18 19:40:00,76.594,76.612,76.579,76.598,344780000.0
2008-02-18 19:45:00,76.61,76.62,76.576,76.588,542830000.0
2008-02-18 19:50:00,76.589,76.637,76.57,76.599,447940000.0
2008-02-18 19:55:00,76.591,76.63,76.568,76.592,540320000.0
2008-02-18 20:00:00,76.6,76.612,76.57,76.582,571810000.0
2008-02-18 20:05:00,76.556,76.602,76.556,76.598,411690000.0
2008-02-18 20:10:00,76.561,76.613,76.561,76.613,353320000.0
2008-02-18 20:15:00,76.626,76.627,76.589,76.618,321880000.0
2008-02-18 20:20:00,76.634,76.639,76.588,76.596,295420000.0
2008-02-18 20:25:00,76.594,76.6,76.588,76.599,114990000.0
2008-02-18 20:30:00,76.614,76.618,76.588,76.595,300100000.0
2008-02-18 20:35:00,76.594,76.61,76.587,76.599,282670000.0
2008-02-18 20:40:00,76.584,76.617,76.577,76.607,325530000.0
2008-02-18 20:45:00,76.624,76.639,76.614,76.628,300200000.0
2008-02-18 20:50:00,76.611,76.638,76.602,76.629,302510000.0
2008-02-18 20:55:00,76.588,76.598,76.572,76.594,507800000.0
2008-02-18 21:00:00,76.611,76.611,76.572,76.588,313640000.0
2008-02-18 21:05:00,76.582,76.608,76.555,76.588,574330000.0
2008-02-18 21:10:00,76.566,76.6,76.559,76.577,354830000.0
2008-02-18 21:15:00,76.614,76.618,76.595,76.609,588280000.0
2008-02-18 21:20:00,76.6,76.617,76.595,76.616,421980000.0
2008-02-18 21:25:00,76.611,76.631,76.586,76.629,556870000.0
2008-02-18 21:30:00,76.621,76.649,76.615,76.648,584100000.0
2008-02-18 21:35:00,76.644,76.649,76.624,76.631,487010000.0
2008-02-18 21:40:00,76.654,76.66,76.648,76.659,110260000.0
2008-02-18 21:45:00,76.654,76.66,76.644,76.659,216080000.0
2008-02-18 21:50:00,76.654,76.66,76.62,76.638,308120000.0
2008-02-18 21:55:00,76.629,76.662,76.629,76.646,470330000.0
2008-02-18 22:00:00,76.654,76.66,76.62,76.635,428430000.0
2008-02-18 22:05:00,76.639,76.659,76.619,76.642,294960000.0
2008-02-18 22:10:00,76.654,76.66,76.629,76.637,335410000.0
2008-02-18 22:15:00,76.659,76.66,76.608,76.623,397440000.0
2008-02-18 22:20:00,76.644,76.649,76.625,76.632,218640000.0
2008-02-18 22:25:00,76.634,76.639,76.627,76.639,118680000.0
2008-02-18 22:30:00,76.644,76.649,76.608,76.617,294730000.0
2008-02-18 22:35:00,76.624,76.63,76.618,76.629,223870000.0
2008-02-18 22:40:00,76.634,76.639,76.588,76.599,222160000.0
2008-02-18 22:45:00,76.62,76.62,76.574,76.618,320970000.0
2008-02-18 22:50:00,76.623,76.627,76.564,76.583,300040000.0
2008-02-18 22:55:00,76.594,76.6,76.588,76.599,111190000.0
2008-02-18 23:00:00,76.603,76.609,76.591,76.604,297340000.0
2008-02-18 23:05:00,76.623,76.631,76.6,76.626,297670000.0
2008-02-18 23:10:00,76.614,76.636,76.601,76.615,292730000.0
2008-02-18 23:15:00,76.657,76.657,76.61,76.615,268700000.0
2008-02-18 23:20:00,76.61,76.647,76.605,76.622,471070000.0
2008-02-18 23:25:00,76.628,76.659,76.619,76.655,451950000.0
2008-02-18 23:30:00,76.653,76.656,76.607,76.638,300510000.0
2008-02-18 23:35:00,76.604,76.651,76.597,76.628,372180000.0
2008-02-18 23:40:00,76.634,76.639,76.627,76.639,106810000.0
2008-02-18 23:45:00,76.635,76.635,76.597,76.604,304270000.0
2008-02-18 23:50:00,76.604,76.638,76.595,76.611,372890000.0
2008-02-18 23:55:00,76.634,76.639,76.588,76.599,222160000.0
2008-02-19 00:00:00,76.646,76.646,76.584,76.618,327920000.0
2008-02-19 00:05:00,76.565,76.591,76.543,76.573,295900000.0
2008-02-19 00:10:00,76.571,76.594,76.558,76.569,303950000.0
2008-02-19 00:15:00,76.572,76.579,76.533,76.556,567290000.0
2008-02-19 00:20:00,76.584,76.589,76.577,76.588,219080000.0
2008-02-19 00:25:00,76.563,76.602,76.555,76.598,178070000.0
2008-02-19 00:30:00,76.587,76.587,76.548,76.559,220290000.0
2008-02-19 00:35:00,76.574,76.579,76.524,76.553,310950000.0
2008-02-19 00:40:00,76.54,76.572,76.536,76.561,562710000.0
2008-02-19 00:45:00,76.58,76.591,76.537,76.548,468330000.0
2008-02-19 00:50:00,76.564,76.564,76.536,76.538,304120000.0
2008-02-19 00:55:00,76.544,76.582,76.537,76.544,327900000.0
2008-02-19 01:00:00,76.574,76.589,76.551,76.555,289920000.0
2008-02-19 01:05:00,76.55,76.61,76.549,76.591,560160000.0
2008-02-19 01:10:00,76.599,76.613,76.59,76.607,604320000.0
2008-02-19 01:15:00,76.637,76.637,76.601,76.605,299260000.0
2008-02-19 01:20:00,76.601,76.625,76.569,76.577,590590000.0
2008-02-19 01:25:00,76.599,76.608,76.584,76.587,114120000.0
2008-02-19 01:30:00,76.614,76.619,76.59,76.618,310960000.0
2008-02-19 01:35:00,76.582,76.6,76.57,76.572,306470000.0
2008-02-19 01:40:00,76.555,76.589,76.555,76.585,521610000.0
2008-02-19 01:45:00,76.606,76.608,76.574,76.591,462240000.0
2008-02-19 01:50:00,76.575,76.612,76.56,76.606,619770000.0
2008-02-19 01:55:00,76.564,76.592,76.558,76.578,178260000.0
2008-02-19 02:00:00,76.603,76.603,76.562,76.596,465800000.0
2008-02-19 02:05:00,76.587,76.623,76.582,76.605,324440000.0
2008-02-19 02:10:00,76.618,76.648,76.61,76.619,585570000.0
2008-02-19 02:15:00,76.652,76.673,76.638,76.653,357700000.0
2008-02-19 02:20:00,76.655,76.705,76.655,76.676,546360000.0
2008-02-19 02:25:00,76.676,76.727,76.633,76.633,402080000.0
2008-02-19 02:30:00,76.66,76.671,76.613,76.621,388070000.0
2008-02-19 02:35:00,76.613,76.657,76.613,76.646,487430000.0
2008-02-19 02:40:00,76.641,76.664,76.629,76.629,453540000.0
2008-02-19 02:45:00,76.657,76.657,76.612,76.637,420000000.0
2008-02-19 02:50:00,76.645,76.652,76.606,76.606,371510000.0
2008-02-19 02:55:00,76.608,76.616,76.585,76.616,543140000.0
2008-02-19 03:00:00,76.63,76.63,76.517,76.527,483590000.0
2008-02-19 03:05:00,76.538,76.561,76.511,76.539,502680000.0
2008-02-19 03:10:00,76.528,76.554,76.515,76.531,351640000.0
2008-02-19 03:15:00,76.56,76.561,76.508,76.53,382320000.0
2008-02-19 03:20:00,76.538,76.557,76.535,76.542,557160000.0
2008-02-19 03:25:00,76.548,76.578,76.526,76.529,247020000.0
2008-02-19 03:30:00,76.568,76.568,76.533,76.551,483290000.0
2008-02-19 03:35:00,76.57,76.581,76.552,76.58,132550000.0
2008-02-19 03:40:00,76.63,76.631,76.626,76.63,71400000.0
2008-02-19 03:45:00,76.597,76.603,76.569,76.577,389190000.0
2008-02-19 03:50:00,76.567,76.63,76.561,76.628,311510000.0
2008-02-19 03:55:00,76.56,76.603,76.55,76.554,352380000.0
2008-02-19 04:00:00,76.629,76.629,76.56,76.574,528480000.0
2008-02-19 04:05:00,76.594,76.602,76.577,76.599,254890000.0
2008-02-19 04:10:00,76.59,76.591,76.586,76.59,61680000.0
2008-02-19 04:15:00,76.596,76.596,76.559,76.579,500800000.0
2008-02-19 04:20:00,76.6,76.601,76.588,76.588,69730000.0
2008-02-19 04:25:00,76.58,76.611,76.574,76.586,453700000.0
2008-02-19 04:30:00,76.63,76.63,76.566,76.569,367300000.0
2008-02-19 04:35:00,76.56,76.594,76.551,76.578,522690000.0
2008-02-19 04:40:00,76.567,76.597,76.553,76.559,524400000.0
2008-02-19 04:45:00,76.6,76.6,76.558,76.588,353580000.0
2008-02-19 04:50:00,76.6,76.602,76.548,76.561,134250000.0
2008-02-19 04:55:00,76.551,76.573,76.532,76.534,308140000.0
2008-02-19 05:00:00,76.58,76.591,76.541,76.577,335500000.0
2008-02-19 05:05:00,76.553,76.6,76.546,76.561,399300000.0
2008-02-19 05:10:00,76.577,76.592,76.553,76.579,462040000.0
2008-02-19 05:15:00,76.585,76.586,76.548,76.558,592180000.0
2008-02-19 05:20:00,76.581,76.581,76.554,76.557,231190000.0
2008-02-19 05:25:00,76.563,76.622,76.545,76.575,391620000.0
2008-02-19 05:30:00,76.59,76.59,76.553,76.579,468790000.0
2008-02-19 05:35:00,76.568,76.584,76.554,76.575,407490000.0
2008-02-19 05:40:00,76.604,76.604,76.555,76.578,113210000.0
2008-02-19 05:45:00,76.586,76.587,76.54,76.562,320660000.0
2008-02-19 05:50:00,76.551,76.581,76.551,76.579,286850000.0
2008-02-19 05:55:00,76.587,76.587,76.561,76.569,211310000.0
2008-02-19 06:00:00,76.594,76.62,76.56,76.617,107650000.0
2008-02-19 06:05:00,76.557,76.62,76.557,76.618,272930000.0
2008-02-19 06:10:00,76.57,76.619,76.563,76.58,131240000.0
2008-02-19 06:15:00,76.616,76.616,76.573,76.594,190550000.0
2008-02-19 06:20:00,76.604,76.606,76.591,76.591,233500000.0
2008-02-19 06:25:00,76.599,76.6,76.569,76.569,341130000.0
2008-02-19 06:30:00,76.592,76.6,76.564,76.587,315900000.0
2008-02-19 06:35:00,76.596,76.605,76.574,76.596,417400000.0
2008-02-19 06:40:00,76.587,76.596,76.587,76.588,244300000.0
2008-02-19 06:45:00,76.613,76.613,76.561,76.568,322920000.0
2008-02-19 06:50:00,76.562,76.602,76.553,76.556,421210000.0
2008-02-19 06:55:00,76.554,76.581,76.501,76.519,249840000.0
2008-02-19 07:00:00,76.565,76.565,76.512,76.526,461510000.0
2008-02-19 07:05:00,76.521,76.555,76.495,76.543,506630000.0
2008-02-19 07:10:00,76.508,76.523,76.486,76.499,502170000.0
2008-02-19 07:15:00,76.51,76.521,76.449,76.449,348780000.0
2008-02-19 07:20:00,76.451,76.482,76.427,76.441,312000000.0
2008-02-19 07:25:00,76.413,76.44,76.387,76.413,380440000.0
2008-02-19 07:30:00,76.426,76.426,76.362,76.369,369670000.0
2008-02-19 07:35:00,76.379,76.394,76.36,76.379,286940000.0
2008-02-19 07:40:00,76.397,76.397,76.362,76.368,461240000.0
2008-02-19 07:45:00,76.391,76.391,76.318,76.345,543420000.0
2008-02-19 07:50:00,76.356,76.397,76.356,76.382,418370000.0
2008-02-19 07:55:00,76.388,76.397,76.349,76.36,405060000.0
2008-02-19 08:00:00,76.35,76.363,76.3,76.334,444500000.0
2008-02-19 08:05:00,76.33,76.385,76.322,76.38,516620000.0
2008-02-19 08:10:00,76.372,76.387,76.344,76.356,510960000.0
2008-02-19 08:15:00,76.385,76.391,76.362,76.391,358590000.0
2008-02-19 08:20:00,76.366,76.403,76.36,76.393,411250000.0
2008-02-19 08:25:00,76.39,76.412,76.296,76.318,393710000.0
2008-02-19 08:30:00,76.355,76.355,76.306,76.332,470780000.0
2008-02-19 08:35:00,76.323,76.403,76.323,76.372,325380000.0
2008-02-19 08:40:00,76.361,76.383,76.342,76.366,401690000.0
2008-02-19 08:45:00,76.382,76.385,76.351,76.383,337590000.0
2008-02-19 08:50:00,76.364,76.396,76.356,76.362,317320000.0
2008-02-19 08:55:00,76.377,76.396,76.36,76.396,339380000.0
2008-02-19 09:00:00,76.405,76.405,76.354,76.373,353140000.0
2008-02-19 09:05:00,76.38,76.396,76.351,76.36,343410000.0
2008-02-19 09:10:00,76.348,76.348,76.241,76.259,371180000.0
2008-02-19 09:15:00,76.26,76.265,76.22,76.233,437130000.0
2008-02-19 09:20:00,76.221,76.277,76.221,76.259,193120000.0
2008-02-19 09:25:00,76.25,76.288,76.244,76.283,381080000.0
2008-02-19 09:30:00,76.272,76.3,76.255,76.295,607080000.0
2008-02-19 09:35:00,76.29,76.334,76.253,76.265,386200000.0
2008-02-19 09:40:00,76.293,76.324,76.252,76.252,386100000.0
2008-02-19 09:45:00,76.268,76.303,76.253,76.261,358660000.0
2008-02-19 09:50:00,76.268,76.293,76.242,76.265,367870000.0
2008-02-19 09:55:00,76.277,76.304,76.271,76.302,370080000.0
2008-02-19 10:00:00,76.314,76.314,76.245,76.279,353910000.0
2008-02-19 10:05:00,76.291,76.324,76.282,76.282,279820000.0
2008-02-19 10:10:00,76.29,76.313,76.269,76.282,466560000.0
2008-02-19 10:15:00,76.308,76.308,76.285,76.297,553470000.0
2008-02-19 10:20:00,76.287,76.358,76.282,76.331,518120000.0
2008-02-19 10:25:00,76.347,76.363,76.333,76.348,302140000.0
2008-02-19 10:30:00,76.355,76.383,76.332,76.348,370320000.0
2008-02-19 10:35:00,76.363,76.382,76.334,76.341,337320000.0
2008-02-19 10:40:00,76.347,76.358,76.314,76.328,391310000.0
2008-02-19 10:45:00,76.356,76.356,76.31,76.332,430740000.0
2008-02-19 10:50:00,76.31,76.329,76.273,76.301,175710000.0
2008-02-19 10:55:00,76.289,76.34,76.273,76.327,378510000.0
2008-02-19 11:00:00,76.352,76.352,76.263,76.263,616880000.0
2008-02-19 11:05:00,76.277,76.286,76.262,76.263,391130000.0
2008-02-19 11:10:00,76.263,76.276,76.229,76.276,385050000.0
2008-02-19 11:15:00,76.273,76.273,76.211,76.226,370320000.0
2008-02-19 11:20:00,76.22,76.244,76.162,76.177,362080000.0
2008-02-19 11:25:00,76.195,76.204,76.146,76.158,384420000.0
2008-02-19 11:30:00,76.153,76.192,76.153,76.158,364860000.0
2008-02-19 11:35:00,76.167,76.21,76.119,76.148,300220000.0
2008-02-19 11:40:00,76.135,76.169,76.099,76.133,448150000.0
2008-02-19 11:45:00,76.154,76.154,76.112,76.13,559710000.0
2008-02-19 11:50:00,76.139,76.174,76.122,76.174,498310000.0
2008-02-19 11:55:00,76.152,76.195,76.142,76.158,479900000.0
2008-02-19 12:00:00,76.152,76.174,76.111,76.151,437740000.0
2008-02-19 12:05:00,76.155,76.167,76.139,76.147,327220000.0
2008-02-19 12:10:00,76.157,76.17,76.135,76.148,465500000.0
2008-02-19 12:15:00,76.14,76.167,76.123,76.136,328140000.0
2008-02-19 12:20:00,76.128,76.138,75.994,75.994,338060000.0
2008-02-19 12:25:00,76.007,76.033,75.972,76.014,383570000.0
2008-02-19 12:30:00,76.009,76.022,75.937,75.966,283890000.0
2008-02-19 12:35:00,75.961,75.971,75.903,75.926,420800000.0
2008-02-19 12:40:00,75.885,75.912,75.834,75.889,548330000.0
2008-02-19 12:45:00,75.904,75.94,75.818,75.847,475650000.0
2008-02-19 12:50:00,75.843,75.922,75.843,75.922,470530000.0
2008-02-19 12:55:00,75.906,75.936,75.903,75.93,368550000.0
2008-02-19 13:00:00,75.927,75.946,75.891,75.936,351430000.0
2008-02-19 13:05:00,75.92,75.952,75.878,75.902,480290000.0
2008-02-19 13:10:00,75.918,75.955,75.913,75.926,472300000.0
2008-02-19 13:15:00,75.946,75.971,75.926,75.958,538820000.0
2008-02-19 13:20:00,75.95,75.963,75.893,75.901,394320000.0
2008-02-19 13:25:00,75.912,75.976,75.907,75.934,358660000.0
2008-02-19 13:30:00,75.963,75.967,75.921,75.925,533770000.0
2008-02-19 13:35:00,75.939,75.963,75.92,75.942,553450000.0
2008-02-19 13:40:00,75.965,75.98,75.913,75.974,544270000.0
2008-02-19 13:45:00,75.975,76.043,75.969,76.003,386780000.0
2008-02-19 13:50:00,76.023,76.031,75.978,75.989,340970000.0
2008-02-19 13:55:00,75.997,76.033,75.971,76.033,325720000.0
2008-02-19 14:00:00,76.028,76.035,75.983,75.996,531830000.0
2008-02-19 14:05:00,75.993,76.075,75.993,76.075,557860000.0
2008-02-19 14:10:00,76.062,76.085,76.047,76.076,514790000.0
2008-02-19 14:15:00,76.08,76.131,76.06,76.114,309110000.0
2008-02-19 14:20:00,76.102,76.121,76.07,76.08,405650000.0
2008-02-19 14:25:00,76.086,76.104,76.06,76.067,203960000.0
2008-02-19 14:30:00,76.096,76.107,76.056,76.083,474620000.0
2008-02-19 14:35:00,76.08,76.101,76.048,76.079,511360000.0
2008-02-19 14:40:00,76.069,76.096,76.032,76.032,500520000.0
2008-02-19 14:45:00,76.093,76.093,76.038,76.083,405500000.0
2008-02-19 14:50:00,76.079,76.086,76.02,76.056,358530000.0
2008-02-19 14:55:00,76.043,76.081,76.037,76.081,352250000.0
2008-02-19 15:00:00,76.081,76.081,76.031,76.031,415050000.0
2008-02-19 15:05:00,76.061,76.107,76.038,76.099,246560000.0
2008-02-19 15:10:00,76.103,76.134,76.071,76.134,462930000.0
2008-02-19 15:15:00,76.126,76.172,76.103,76.166,504600000.0
2008-02-19 15:20:00,76.166,76.232,76.159,76.231,512550000.0
2008-02-19 15:25:00,76.225,76.247,76.192,76.207,432730000.0
2008-02-19 15:30:00,76.224,76.224,76.167,76.172,467180000.0
2008-02-19 15:35:00,76.18,76.237,76.164,76.19,458080000.0
2008-02-19 15:40:00,76.193,76.232,76.181,76.212,521490000.0
2008-02-19 15:45:00,76.219,76.219,76.119,76.153,303520000.0
2008-02-19 15:50:00,76.147,76.175,76.113,76.14,311660000.0
2008-02-19 15:55:00,76.133,76.2,76.133,76.185,322280000.0
2008-02-19 16:00:00,76.182,76.204,76.14,76.204,421150000.0
2008-02-19 16:05:00,76.193,76.234,76.185,76.222,336610000.0
2008-02-19 16:10:00,76.246,76.291,76.222,76.26,313100000.0
2008-02-19 16:15:00,76.269,76.33,76.262,76.3,518750000.0
2008-02-19 16:20:00,76.306,76.336,76.291,76.303,210920000.0
2008-02-19 16:25:00,76.322,76.332,76.274,76.289,339540000.0
2008-02-19 16:30:00,76.313,76.378,76.276,76.333,591620000.0
2008-02-19 16:35:00,76.341,76.362,76.269,76.282,426300000.0
2008-02-19 16:40:00,76.274,76.31,76.265,76.282,369470000.0
2008-02-19 16:45:00,76.312,76.327,76.225,76.229,410740000.0
2008-02-19 16:50:00,76.25,76.285,76.211,76.248,362750000.0
2008-02-19 16:55:00,76.253,76.278,76.214,76.238,331970000.0
2008-02-19 17:00:00,76.236,76.262,76.206,76.219,427450000.0
2008-02-19 17:05:00,76.189,76.233,76.184,76.201,240620000.0
2008-02-19 17:10:00,76.188,76.215,76.173,76.192,461100000.0
2008-02-19 17:15:00,76.196,76.247,76.188,76.243,518210000.0
2008-02-19 17:20:00,76.216,76.242,76.176,76.177,508540000.0
2008-02-19 17:25:00,76.196,76.2,76.15,76.177,454850000.0
2008-02-19 17:30:00,76.184,76.184,76.1,76.103,457720000.0
2008-02-19 17:35:00,76.106,76.14,76.061,76.061,556260000.0
2008-02-19 17:40:00,76.09,76.118,76.061,76.093,384560000.0
2008-02-19 17:45:00,76.099,76.104,76.027,76.048,483910000.0
2008-02-19 17:50:00,76.083,76.094,76.034,76.042,313910000.0
2008-02-19 17:55:00,76.054,76.099,76.031,76.064,344570000.0
2008-02-19 18:00:00,76.079,76.081,76.01,76.015,383320000.0
2008-02-19 18:05:00,76.002,76.041,75.998,76.012,334830000.0
2008-02-19 18:10:00,76.006,76.031,75.993,76.018,377720000.0
2008-02-19 18:15:00,76.025,76.025,75.961,75.961,447070000.0
2008-02-19 18:20:00,75.982,75.996,75.941,75.988,181440000.0
2008-02-19 18:25:00,75.985,76.02,75.926,75.938,374960000.0
2008-02-19 18:30:00,75.965,75.99,75.924,75.951,594220000.0
2008-02-19 18:35:00,75.945,76.035,75.945,75.994,390820000.0
2008-02-19 18:40:00,76.001,76.057,75.987,76.032,389130000.0
2008-02-19 18:45:00,76.047,76.076,76.026,76.047,370860000.0
2008-02-19 18:50:00,76.06,76.085,76.003,76.056,363740000.0
2008-02-19 18:55:00,76.033,76.073,76.007,76.055,397810000.0
2008-02-19 19:00:00,76.049,76.062,76.022,76.062,360330000.0
2008-02-19 19:05:00,76.048,76.109,76.016,76.088,288600000.0
2008-02-19 19:10:00,76.101,76.144,76.065,76.088,465500000.0
2008-02-19 19:15:00,76.092,76.092,76.03,76.092,546400000.0
2008-02-19 19:20:00,76.091,76.122,76.08,76.088,413580000.0
2008-02-19 19:25:00,76.081,76.15,76.081,76.148,374970000.0
2008-02-19 19:30:00,76.14,76.14,76.086,76.094,344580000.0
2008-02-19 19:35:00,76.08,76.104,76.052,76.074,352870000.0
2008-02-19 19:40:00,76.069,76.104,76.063,76.085,398650000.0
2008-02-19 19:45:00,76.095,76.101,76.066,76.095,231090000.0
2008-02-19 19:50:00,76.105,76.114,76.068,76.105,343960000.0
2008-02-19 19:55:00,76.088,76.103,76.06,76.064,441770000.0
2008-02-19 20:00:00,76.103,76.125,76.068,76.106,459600000.0
2008-02-19 20:05:00,76.074,76.128,76.074,76.118,481880000.0
2008-02-19 20:10:00,76.133,76.182,76.122,76.163,531270000.0
2008-02-19 20:15:00,76.179,76.243,76.147,76.223,366080000.0
2008-02-19 20:20:00,76.242,76.242,76.193,76.233,496470000.0
2008-02-19 20:25:00,76.233,76.292,76.203,76.292,477570000.0
2008-02-19 20:30:00,76.324,76.324,76.247,76.305,477720000.0
2008-02-19 20:35:00,76.274,76.32,76.274,76.278,287890000.0
2008-02-19 20:40:00,76.303,76.341,76.258,76.279,363650000.0
2008-02-19 20:45:00,76.294,76.294,76.226,76.242,387850000.0
2008-02-19 20:50:00,76.241,76.312,76.238,76.305,471320000.0
2008-02-19 20:55:00,76.292,76.311,76.252,76.283,370510000.0
2008-02-19 21:00:00,76.294,76.3,76.238,76.238,557580000.0
2008-02-19 21:05:00,76.259,76.273,76.206,76.214,439700000.0
2008-02-19 21:10:00,76.247,76.289,76.224,76.269,444320000.0
2008-02-19 21:15:00,76.284,76.306,76.253,76.287,194110000.0
2008-02-19 21:20:00,76.301,76.316,76.268,76.316,293580000.0
2008-02-19 21:25:00,76.32,76.32,76.258,76.277,362560000.0
2008-02-19 21:30:00,76.269,76.281,76.222,76.233,299450000.0
2008-02-19 21:35:00,76.222,76.24,76.174,76.212,381500000.0
2008-02-19 21:40:00,76.198,76.205,76.156,76.18,482490000.0
2008-02-19 21:45:00,76.174,76.174,76.095,76.131,409620000.0
2008-02-19 21:50:00,76.11,76.141,76.042,76.077,445990000.0
2008-02-19 21:55:00,76.086,76.14,76.086,76.097,492120000.0
2008-02-19 22:00:00,76.116,76.116,76.056,76.074,195900000.0
2008-02-19 22:05:00,76.061,76.134,76.061,76.11,354870000.0
2008-02-19 22:10:00,76.116,76.135,76.109,76.128,306660000.0
2008-02-19 22:15:00,76.153,76.153,76.101,76.115,253280000.0
2008-02-19 22:20:00,76.109,76.133,76.081,76.101,361740000.0
2008-02-19 22:25:00,76.111,76.118,76.068,76.099,364040000.0
2008-02-19 22:30:00,76.113,76.131,76.089,76.108,226720000.0
2008-02-19 22:35:00,76.102,76.146,76.1,76.1,342130000.0
2008-02-19 22:40:00,76.11,76.145,76.11,76.125,169680000.0
2008-02-19 22:45:00,76.152,76.152,76.083,76.089,116800000.0
2008-02-19 22:50:00,76.1,76.132,76.095,76.102,232660000.0
2008-02-19 22:55:00,76.097,76.138,76.092,76.119,150240000.0
2008-02-19 23:00:00,76.139,76.149,76.107,76.117,196470000.0
2008-02-19 23:05:00,76.134,76.173,76.122,76.136,333500000.0
2008-02-19 23:10:00,76.139,76.183,76.134,76.158,370250000.0
2008-02-19 23:15:00,76.196,76.204,76.159,76.159,124530000.0
2008-02-19 23:20:00,76.166,76.194,76.159,76.162,208530000.0
2008-02-19 23:25:00,76.151,76.175,76.151,76.158,163130000.0
2008-02-19 23:30:00,76.186,76.216,76.186,76.211,94340000.0
2008-02-19 23:35:00,76.168,76.184,76.155,76.178,320950000.0
2008-02-19 23:40:00,76.208,76.209,76.168,76.169,234020000.0
2008-02-19 23:45:00,76.193,76.193,76.159,76.179,282450000.0
2008-02-19 23:50:00,76.166,76.195,76.161,76.163,268690000.0
2008-02-19 23:55:00,76.166,76.193,76.157,76.158,391720000.0
2008-02-20 00:00:00,76.2,76.204,76.181,76.2,113560000.0
2008-02-20 00:05:00,76.188,76.221,76.172,76.189,284170000.0
2008-02-20 00:10:00,76.177,76.208,76.177,76.187,191780000.0
2008-02-20 00:15:00,76.216,76.216,76.181,76.205,331690000.0
2008-02-20 00:20:00,76.198,76.234,76.187,76.194,251710000.0
2008-02-20 00:25:00,76.202,76.226,76.177,76.177,147530000.0
2008-02-20 00:30:00,76.211,76.229,76.179,76.229,94370000.0
2008-02-20 00:35:00,76.198,76.224,76.176,76.198,332400000.0
2008-02-20 00:40:00,76.207,76.241,76.204,76.226,216360000.0
2008-02-20 00:45:00,76.256,76.256,76.228,76.231,333530000.0
2008-02-20 00:50:00,76.265,76.27,76.22,76.25,223500000.0
2008-02-20 00:55:00,76.256,76.256,76.229,76.237,170040000.0
2008-02-20 01:00:00,76.25,76.314,76.239,76.298,469410000.0
2008-02-20 01:05:00,76.317,76.32,76.3,76.318,239180000.0
2008-02-20 01:10:00,76.306,76.326,76.273,76.319,322560000.0
2008-02-20 01:15:00,76.352,76.352,76.318,76.34,383370000.0
2008-02-20 01:20:00,76.362,76.374,76.34,76.349,250080000.0
2008-02-20 01:25:00,76.353,76.353,76.313,76.329,266740000.0
2008-02-20 01:30:00,76.324,76.373,76.323,76.333,287320000.0
2008-02-20 01:35:00,76.355,76.38,76.33,76.348,160040000.0
2008-02-20 01:40:00,76.345,76.396,76.342,76.376,343120000.0
2008-02-20 01:45:00,76.405,76.433,76.371,76.39,549250000.0
2008-02-20 01:50:00,76.406,76.431,76.39,76.429,385150000.0
2008-02-20 01:55:00,76.388,76.422,76.379,76.387,340140000.0
2008-02-20 02:00:00,76.399,76.426,76.389,76.391,457600000.0
2008-02-20 02:05:00,76.396,76.418,76.377,76.418,315510000.0
2008-02-20 02:10:00,76.381,76.421,76.379,76.419,402600000.0
2008-02-20 02:15:00,76.426,76.426,76.37,76.378,376120000.0
2008-02-20 02:20:00,76.372,76.422,76.372,76.419,309650000.0
2008-02-20 02:25:00,76.398,76.412,76.382,76.389,411150000.0
2008-02-20 02:30:00,76.411,76.449,76.394,76.396,382470000.0
2008-02-20 02:35:00,76.392,76.423,76.36,76.383,510690000.0
2008-02-20 02:40:00,76.385,76.401,76.349,76.349,606570000.0
2008-02-20 02:45:00,76.376,76.396,76.36,76.366,427440000.0
2008-02-20 02:50:00,76.349,76.404,76.276,76.372,368160000.0
2008-02-20 02:55:00,76.377,76.395,76.352,76.367,545990000.0
2008-02-20 03:00:00,76.385,76.386,76.351,76.376,500790000.0
2008-02-20 03:05:00,76.368,76.39,76.346,76.359,493270000.0
2008-02-20 03:10:00,76.349,76.382,76.335,76.341,361570000.0
2008-02-20 03:15:00,76.356,76.361,76.32,76.322,289030000.0
2008-02-20 03:20:00,76.327,76.341,76.294,76.302,570870000.0
2008-02-20 03:25:00,76.306,76.36,76.287,76.327,376940000.0
2008-02-20 03:30:00,76.355,76.355,76.301,76.301,497080000.0
2008-02-20 03:35:00,76.303,76.336,76.288,76.323,212170000.0
2008-02-20 03:40:00,76.336,76.346,76.307,76.327,348960000.0
2008-02-20 03:45:00,76.353,76.36,76.319,76.336,554710000.0
2008-02-20 03:50:00,76.366,76.366,76.316,76.333,335690000.0
2008-02-20 03:55:00,76.316,76.334,76.299,76.321,403570000.0
2008-02-20 04:00:00,76.353,76.364,76.318,76.336,525750000.0
2008-02-20 04:05:00,76.332,76.389,76.332,76.372,502750000.0
2008-02-20 04:10:00,76.376,76.387,76.354,76.365,336880000.0
2008-02-20 04:15:00,76.387,76.433,76.362,76.387,502870000.0
2008-02-20 04:20:00,76.393,76.421,76.385,76.419,220340000.0
2008-02-20 04:25:00,76.395,76.467,76.395,76.402,365380000.0
2008-02-20 04:30:00,76.471,76.471,76.412,76.453,387260000.0
2008-02-20 04:35:00,76.437,76.475,76.423,76.461,496660000.0
2008-02-20 04:40:00,76.45,76.541,76.45,76.505,509320000.0
2008-02-20 04:45:00,76.526,76.58,76.5,76.55,510690000.0
2008-02-20 04:50:00,76.56,76.583,76.53,76.543,221640000.0
2008-02-20 04:55:00,76.515,76.584,76.515,76.567,323340000.0
2008-02-20 05:00:00,76.578,76.611,76.54,76.54,125140000.0
2008-02-20 05:05:00,76.561,76.6,76.544,76.572,304180000.0
2008-02-20 05:10:00,76.614,76.619,76.55,76.552,476960000.0
2008-02-20 05:15:00,76.618,76.618,76.539,76.588,444130000.0
2008-02-20 05:20:00,76.542,76.581,76.52,76.52,314170000.0
2008-02-20 05:25:00,76.514,76.543,76.49,76.49,505600000.0
2008-02-20 05:30:00,76.527,76.527,76.488,76.524,309180000.0
2008-02-20 05:35:00,76.528,76.539,76.496,76.523,179580000.0
2008-02-20 05:40:00,76.518,76.523,76.479,76.513,236060000.0
2008-02-20 05:45:00,76.502,76.511,76.463,76.492,267010000.0
2008-02-20 05:50:00,76.479,76.543,76.479,76.493,423170000.0
2008-02-20 05:55:00,76.506,76.511,76.414,76.429,337840000.0
2008-02-20 06:00:00,76.441,76.443,76.404,76.411,285960000.0
2008-02-20 06:05:00,76.422,76.444,76.375,76.384,508850000.0
2008-02-20 06:10:00,76.39,76.453,76.381,76.421,165680000.0
2008-02-20 06:15:00,76.444,76.444,76.379,76.379,344950000.0
2008-02-20 06:20:00,76.37,76.412,76.348,76.349,553630000.0
2008-02-20 06:25:00,76.357,76.392,76.341,76.369,415840000.0
2008-02-20 06:30:00,76.396,76.397,76.363,76.396,356730000.0
2008-02-20 06:35:00,76.388,76.451,76.388,76.43,403990000.0
2008-02-20 06:40:00,76.405,76.443,76.4,76.435,347640000.0
2008-02-20 06:45:00,76.455,76.455,76.39,76.39,332930000.0
2008-02-20 06:50:00,76.398,76.458,76.383,76.383,343960000.0
2008-02-20 06:55:00,76.391,76.419,76.39,76.396,193160000.0
2008-02-20 07:00:00,76.413,76.45,76.412,76.449,197490000.0
2008-02-20 07:05:00,76.428,76.44,76.427,76.438,189460000.0
2008-02-20 07:10:00,76.425,76.428,76.404,76.427,255720000.0
2008-02-20 07:15:00,76.446,76.446,76.4,76.439,314400000.0
2008-02-20 07:20:00,76.41,76.46,76.407,76.424,318330000.0
2008-02-20 07:25:00,76.427,76.438,76.373,76.388,383150000.0
2008-02-20 07:30:00,76.422,76.422,76.355,76.395,374950000.0
2008-02-20 07:35:00,76.365,76.405,76.365,76.4,295180000.0
2008-02-20 07:40:00,76.364,76.39,76.326,76.346,355270000.0
2008-02-20 07:45:00,76.384,76.384,76.316,76.321,558020000.0
2008-02-20 07:50:00,76.33,76.364,76.313,76.349,377440000.0
2008-02-20 07:55:00,76.311,76.335,76.294,76.301,329320000.0
2008-02-20 08:00:00,76.316,76.318,76.281,76.304,475740000.0
2008-02-20 08:05:00,76.298,76.305,76.264,76.264,553600000.0
2008-02-20 08:10:00,76.273,76.289,76.248,76.271,546740000.0
2008-02-20 08:15:00,76.296,76.302,76.268,76.286,367680000.0
2008-02-20 08:20:00,76.277,76.314,76.262,76.288,455290000.0
2008-02-20 08:25:00,76.274,76.323,76.273,76.273,317280000.0
2008-02-20 08:30:00,76.284,76.304,76.247,76.247,470040000.0
2008-02-20 08:35:00,76.25,76.285,76.246,76.261,346660000.0
2008-02-20 08:40:00,76.25,76.287,76.241,76.248,398750000.0
2008-02-20 08:45:00,76.27,76.27,76.218,76.25,358520000.0
2008-02-20 08:50:00,76.251,76.269,76.205,76.247,309560000.0
2008-02-20 08:55:00,76.275,76.275,76.194,76.194,325990000.0
2008-02-20 09:00:00,76.203,76.231,76.145,76.164,362380000.0
2008-02-20 09:05:00,76.159,76.174,76.123,76.123,323250000.0
2008-02-20 09:10:00,76.13,76.16,76.099,76.11,370830000.0
2008-02-20 09:15:00,76.155,76.155,76.085,76.094,429680000.0
2008-02-20 09:20:00,76.088,76.109,76.055,76.077,181310000.0
2008-02-20 09:25:00,76.084,76.094,76.044,76.05,378370000.0
2008-02-20 09:30:00,76.072,76.072,76.021,76.038,593640000.0
2008-02-20 09:35:00,76.029,76.108,76.029,76.062,384760000.0
2008-02-20 09:40:00,76.08,76.13,76.061,76.089,381200000.0
2008-02-20 09:45:00,76.095,76.107,76.053,76.062,375100000.0
2008-02-20 09:50:00,76.071,76.099,76.042,76.099,360320000.0
2008-02-20 09:55:00,76.056,76.07,75.995,76.006,383440000.0
2008-02-20 10:00:00,76.038,76.038,75.946,75.997,354380000.0
2008-02-20 10:05:00,75.991,76.023,75.984,76.013,277130000.0
2008-02-20 10:10:00,75.999,76.069,75.993,76.046,452050000.0
2008-02-20 10:15:00,76.07,76.07,76.028,76.037,547100000.0
2008-02-20 10:20:00,76.028,76.049,75.992,76.034,504460000.0
2008-02-20 10:25:00,76.032,76.063,75.973,75.982,382770000.0
2008-02-20 10:30:00,76.002,76.006,75.962,75.971,358370000.0
2008-02-20 10:35:00,75.981,76.033,75.967,76.033,317780000.0
2008-02-20 10:40:00,76.042,76.048,75.999,76.013,370660000.0
2008-02-20 10:45:00,76.026,76.052,75.994,76.052,424920000.0
2008-02-20 10:50:00,76.027,76.049,75.98,76.009,191290000.0
2008-02-20 10:55:00,76.018,76.023,75.976,75.987,295340000.0
2008-02-20 11:00:00,75.995,75.995,75.936,75.94,613430000.0
2008-02-20 11:05:00,75.946,75.963,75.927,75.938,303380000.0
2008-02-20 11:10:00,75.951,76.002,75.945,75.992,395860000.0
2008-02-20 11:15:00,76.017,76.024,75.992,76.002,358820000.0
2008-02-20 11:20:00,76.025,76.043,76.002,76.039,361130000.0
2008-02-20 11:25:00,76.022,76.095,76.015,76.08,357590000.0
2008-02-20 11:30:00,76.101,76.11,76.043,76.095,279140000.0
2008-02-20 11:35:00,76.101,76.173,76.091,76.173,282430000.0
2008-02-20 11:40:00,76.167,76.175,76.126,76.132,447000000.0
2008-02-20 11:45:00,76.153,76.153,76.105,76.135,541690000.0
2008-02-20 11:50:00,76.127,76.167,76.114,76.164,485050000.0
2008-02-20 11:55:00,76.151,76.197,76.142,76.181,461290000.0
2008-02-20 12:00:00,76.207,76.254,76.196,76.237,444570000.0
2008-02-20 12:05:00,76.259,76.272,76.233,76.26,311090000.0
2008-02-20 12:10:00,76.246,76.316,76.218,76.308,475810000.0
2008-02-20 12:15:00,76.323,76.332,76.29,76.3,334580000.0
2008-02-20 12:20:00,76.33,76.363,76.307,76.328,329440000.0
2008-02-20 12:25:00,76.312,76.334,76.303,76.308,396290000.0
2008-02-20 12:30:00,76.325,76.328,76.26,76.301,274600000.0
2008-02-20 12:35:00,76.318,76.344,76.296,76.339,390270000.0
2008-02-20 12:40:00,76.331,76.369,76.317,76.338,433140000.0
2008-02-20 12:45:00,76.348,76.367,76.332,76.339,461220000.0
2008-02-20 12:50:00,76.33,76.374,76.286,76.286,449300000.0
2008-02-20 12:55:00,76.282,76.32,76.273,76.309,407000000.0
2008-02-20 13:00:00,76.33,76.33,76.26,76.262,372610000.0
2008-02-20 13:05:00,76.285,76.33,76.272,76.281,516680000.0
2008-02-20 13:10:00,76.271,76.331,76.257,76.306,504460000.0
2008-02-20 13:15:00,76.315,76.343,76.285,76.328,441520000.0
2008-02-20 13:20:00,76.29,76.352,76.289,76.349,553830000.0
2008-02-20 13:25:00,76.318,76.335,76.287,76.335,281470000.0
2008-02-20 13:30:00,76.347,76.363,76.29,76.316,542220000.0
2008-02-20 13:35:00,76.302,76.302,76.254,76.298,411750000.0
2008-02-20 13:40:00,76.31,76.315,76.255,76.272,449220000.0
2008-02-20 13:45:00,76.323,76.362,76.283,76.309,419710000.0
2008-02-20 13:50:00,76.333,76.366,76.321,76.342,259600000.0
2008-02-20 13:55:00,76.316,76.379,76.283,76.283,312790000.0
2008-02-20 14:00:00,76.307,76.338,76.267,76.282,505260000.0
2008-02-20 14:05:00,76.274,76.327,76.193,76.219,545600000.0
2008-02-20 14:10:00,76.232,76.259,76.136,76.136,521300000.0
2008-02-20 14:15:00,76.132,76.166,76.096,76.164,298930000.0
2008-02-20 14:20:00,76.172,76.217,76.096,76.119,425550000.0
2008-02-20 14:25:00,76.134,76.2,76.129,76.182,258860000.0
2008-02-20 14:30:00,76.189,76.209,76.131,76.164,466560000.0
2008-02-20 14:35:00,76.151,76.196,76.123,76.196,516370000.0
2008-02-20 14:40:00,76.171,76.21,76.167,76.183,515440000.0
2008-02-20 14:45:00,76.215,76.232,76.176,76.196,299310000.0
2008-02-20 14:50:00,76.198,76.289,76.198,76.289,361520000.0
2008-02-20 14:55:00,76.269,76.419,76.266,76.386,354860000.0
2008-02-20 15:00:00,76.414,76.471,76.379,76.422,419670000.0
2008-02-20 15:05:00,76.428,76.461,76.407,76.412,252300000.0
2008-02-20 15:10:00,76.425,76.433,76.398,76.401,474770000.0
2008-02-20 15:15:00,76.414,76.419,76.344,76.363,493850000.0
2008-02-20 15:20:00,76.382,76.406,76.317,76.332,507820000.0
2008-02-20 15:25:00,76.346,76.367,76.304,76.344,431690000.0
2008-02-20 15:30:00,76.36,76.494,76.25,76.451,454000000.0
2008-02-20 15:35:00,76.474,76.477,76.281,76.281,493120000.0
2008-02-20 15:40:00,76.302,76.318,76.189,76.271,521630000.0
2008-02-20 15:45:00,76.293,76.338,76.255,76.301,325680000.0
2008-02-20 15:50:00,76.311,76.386,76.297,76.367,313470000.0
2008-02-20 15:55:00,76.382,76.514,76.37,76.502,313790000.0
2008-02-20 16:00:00,76.52,76.573,76.423,76.474,420510000.0
2008-02-20 16:05:00,76.462,76.491,76.423,76.431,345200000.0
2008-02-20 16:10:00,76.437,76.452,76.349,76.374,293530000.0
2008-02-20 16:15:00,76.377,76.413,76.338,76.402,503060000.0
2008-02-20 16:20:00,76.393,76.401,76.343,76.393,209030000.0
2008-02-20 16:25:00,76.385,76.445,76.37,76.434,339080000.0
2008-02-20 16:30:00,76.4,76.475,76.385,76.407,568310000.0
2008-02-20 16:35:00,76.42,76.469,76.383,76.423,426950000.0
2008-02-20 16:40:00,76.413,76.485,76.403,76.438,362720000.0
2008-02-20 16:45:00,76.463,76.494,76.449,76.48,417370000.0
2008-02-20 16:50:00,76.45,76.515,76.427,76.515,352420000.0
2008-02-20 16:55:00,76.471,76.513,76.427,76.473,344720000.0
2008-02-20 17:00:00,76.459,76.487,76.359,76.368,395770000.0
2008-02-20 17:05:00,76.383,76.422,76.309,76.336,255470000.0
2008-02-20 17:10:00,76.331,76.368,76.314,76.334,463400000.0
2008-02-20 17:15:00,76.341,76.441,76.334,76.402,492520000.0
2008-02-20 17:20:00,76.409,76.465,76.394,76.457,492060000.0
2008-02-20 17:25:00,76.447,76.454,76.399,76.429,460370000.0
2008-02-20 17:30:00,76.455,76.464,76.403,76.403,461530000.0
2008-02-20 17:35:00,76.396,76.487,76.396,76.459,526460000.0
2008-02-20 17:40:00,76.451,76.52,76.446,76.471,385310000.0
2008-02-20 17:45:00,76.506,76.51,76.443,76.443,453030000.0
2008-02-20 17:50:00,76.45,76.476,76.434,76.474,300470000.0
2008-02-20 17:55:00,76.446,76.549,76.446,76.519,340140000.0
2008-02-20 18:00:00,76.541,76.556,76.474,76.475,370970000.0
2008-02-20 18:05:00,76.479,76.511,76.425,76.444,341220000.0
2008-02-20 18:10:00,76.431,76.454,76.405,76.454,383080000.0
2008-02-20 18:15:00,76.446,76.506,76.433,76.489,455970000.0
2008-02-20 18:20:00,76.452,76.495,76.441,76.443,185640000.0
2008-02-20 18:25:00,76.451,76.48,76.39,76.408,372990000.0
2008-02-20 18:30:00,76.407,76.422,76.355,76.413,590900000.0
2008-02-20 18:35:00,76.385,76.431,76.377,76.424,408690000.0
2008-02-20 18:40:00,76.409,76.443,76.391,76.435,395330000.0
2008-02-20 18:45:00,76.415,76.455,76.404,76.43,380250000.0
2008-02-20 18:50:00,76.44,76.458,76.419,76.447,370640000.0
2008-02-20 18:55:00,76.477,76.483,76.431,76.433,384340000.0
2008-02-20 19:00:00,76.46,76.508,76.416,76.465,363350000.0
2008-02-20 19:05:00,76.497,76.557,76.472,76.513,292650000.0
2008-02-20 19:10:00,76.498,76.587,76.476,76.556,471800000.0
2008-02-20 19:15:00,76.578,76.641,76.515,76.612,540190000.0
2008-02-20 19:20:00,76.63,76.729,76.622,76.707,515370000.0
2008-02-20 19:25:00,76.718,76.754,76.647,76.685,371420000.0
2008-02-20 19:30:00,76.68,76.734,76.647,76.704,356420000.0
2008-02-20 19:35:00,76.675,76.712,76.657,76.681,357850000.0
2008-02-20 19:40:00,76.67,76.691,76.623,76.666,392380000.0
2008-02-20 19:45:00,76.659,76.661,76.617,76.628,296940000.0
2008-02-20 19:50:00,76.636,76.671,76.613,76.639,349670000.0
2008-02-20 19:55:00,76.645,76.672,76.597,76.612,557800000.0
2008-02-20 20:00:00,76.633,76.695,76.593,76.666,355330000.0
2008-02-20 20:05:00,76.663,76.751,76.649,76.681,487630000.0
2008-02-20 20:10:00,76.669,76.727,76.649,76.714,528550000.0
2008-02-20 20:15:00,76.729,76.729,76.641,76.649,368550000.0
2008-02-20 20:20:00,76.641,76.695,76.635,76.654,478830000.0
2008-02-20 20:25:00,76.628,76.676,76.628,76.665,476750000.0
2008-02-20 20:30:00,76.674,76.674,76.608,76.628,469400000.0
2008-02-20 20:35:00,76.634,76.672,76.633,76.65,303290000.0
2008-02-20 20:40:00,76.671,76.678,76.624,76.652,365520000.0
2008-02-20 20:45:00,76.664,76.674,76.635,76.658,376100000.0
2008-02-20 20:50:00,76.638,76.67,76.625,76.657,468670000.0
2008-02-20 20:55:00,76.659,76.679,76.624,76.628,380890000.0
2008-02-20 21:00:00,76.65,76.662,76.561,76.569,550900000.0
2008-02-20 21:05:00,76.563,76.687,76.563,76.605,441050000.0
2008-02-20 21:10:00,76.614,76.639,76.568,76.591,434360000.0
2008-02-20 21:15:00,76.62,76.659,76.592,76.632,186380000.0
2008-02-20 21:20:00,76.611,76.621,76.567,76.62,312820000.0
2008-02-20 21:25:00,76.63,76.648,76.593,76.615,363300000.0
2008-02-20 21:30:00,76.612,76.623,76.574,76.58,300590000.0
2008-02-20 21:35:00,76.58,76.61,76.544,76.587,401520000.0
2008-02-20 21:40:00,76.564,76.591,76.542,76.579,457300000.0
2008-02-20 21:45:00,76.588,76.613,76.573,76.607,423100000.0
2008-02-20 21:50:00,76.602,76.653,76.588,76.634,450710000.0
2008-02-20 21:55:00,76.623,76.646,76.605,76.611,514560000.0
2008-02-20 22:00:00,76.651,76.651,76.592,76.598,178160000.0
2008-02-20 22:05:00,76.591,76.627,76.583,76.597,375150000.0
2008-02-20 22:10:00,76.605,76.66,76.601,76.601,292260000.0
2008-02-20 22:15:00,76.649,76.661,76.606,76.61,275550000.0
2008-02-20 22:20:00,76.611,76.656,76.603,76.603,234210000.0
2008-02-20 22:25:00,76.607,76.635,76.569,76.576,282470000.0
2008-02-20 22:30:00,76.611,76.621,76.578,76.605,279020000.0
2008-02-20 22:35:00,76.554,76.635,76.554,76.608,215540000.0
2008-02-20 22:40:00,76.599,76.633,76.576,76.577,235590000.0
2008-02-20 22:45:00,76.596,76.63,76.574,76.587,105980000.0
2008-02-20 22:50:00,76.601,76.647,76.599,76.618,217530000.0
2008-02-20 22:55:00,76.607,76.658,76.599,76.617,152480000.0
2008-02-20 23:00:00,76.668,76.668,76.601,76.623,292650000.0
2008-02-20 23:05:00,76.627,76.643,76.594,76.594,268250000.0
2008-02-20 23:10:00,76.596,76.602,76.559,76.587,366430000.0
2008-02-20 23:15:00,76.62,76.62,76.567,76.569,185560000.0
2008-02-20 23:20:00,76.558,76.595,76.538,76.543,247780000.0
2008-02-20 23:25:00,76.547,76.583,76.531,76.551,182850000.0
2008-02-20 23:30:00,76.599,76.599,76.54,76.556,344980000.0
2008-02-20 23:35:00,76.545,76.62,76.545,76.583,232860000.0
2008-02-20 23:40:00,76.591,76.639,76.585,76.588,314560000.0
2008-02-20 23:45:00,76.636,76.636,76.57,76.57,473350000.0
2008-02-20 23:50:00,76.58,76.62,76.574,76.618,280700000.0
2008-02-20 23:55:00,76.57,76.581,76.561,76.567,239030000.0
2008-02-21 00:00:00,76.601,76.601,76.556,76.572,123700000.0
2008-02-21 00:05:00,76.599,76.6,76.559,76.571,161040000.0
2008-02-21 00:10:00,76.562,76.586,76.56,76.581,87700000.0
2008-02-21 00:15:00,76.605,76.605,76.542,76.543,270450000.0
2008-02-21 00:20:00,76.554,76.58,76.54,76.578,118430000.0
2008-02-21 00:25:00,76.538,76.585,76.53,76.535,121140000.0
2008-02-21 00:30:00,76.561,76.561,76.52,76.529,245210000.0
2008-02-21 00:35:00,76.544,76.561,76.533,76.556,147180000.0
2008-02-21 00:40:00,76.535,76.556,76.52,76.521,148720000.0
2008-02-21 00:45:00,76.546,76.546,76.49,76.494,232930000.0
2008-02-21 00:50:00,76.516,76.53,76.49,76.528,242150000.0
2008-02-21 00:55:00,76.498,76.539,76.497,76.51,255550000.0
2008-02-21 01:00:00,76.533,76.533,76.486,76.497,483610000.0
2008-02-21 01:05:00,76.528,76.53,76.525,76.528,234400000.0
2008-02-21 01:10:00,76.488,76.523,76.47,76.476,201820000.0
2008-02-21 01:15:00,76.514,76.516,76.467,76.468,385920000.0
2008-02-21 01:20:00,76.483,76.485,76.447,76.461,206690000.0
2008-02-21 01:25:00,76.449,76.476,76.448,76.476,207760000.0
2008-02-21 01:30:00,76.496,76.496,76.45,76.489,289990000.0
2008-02-21 01:35:00,76.478,76.48,76.451,76.461,108430000.0
2008-02-21 01:40:00,76.473,76.504,76.448,76.449,345310000.0
2008-02-21 01:45:00,76.485,76.485,76.448,76.466,448420000.0
2008-02-21 01:50:00,76.485,76.51,76.459,76.48,332420000.0
2008-02-21 01:55:00,76.47,76.546,76.462,76.509,472380000.0
2008-02-21 02:00:00,76.546,76.547,76.492,76.508,362580000.0
2008-02-21 02:05:00,76.515,76.552,76.51,76.534,315110000.0
2008-02-21 02:10:00,76.519,76.546,76.499,76.508,596660000.0
2008-02-21 02:15:00,76.54,76.54,76.472,76.479,362000000.0
2008-02-21 02:20:00,76.487,76.526,76.479,76.5,564980000.0
2008-02-21 02:25:00,76.508,76.552,76.508,76.519,400860000.0
2008-02-21 02:30:00,76.544,76.553,76.512,76.537,367090000.0
2008-02-21 02:35:00,76.533,76.591,76.526,76.59,487260000.0
2008-02-21 02:40:00,76.54,76.566,76.528,76.529,598220000.0
2008-02-21 02:45:00,76.559,76.575,76.538,76.547,414980000.0
2008-02-21 02:50:00,76.566,76.566,76.516,76.529,274520000.0
2008-02-21 02:55:00,76.538,76.563,76.519,76.529,566210000.0
2008-02-21 03:00:00,76.558,76.558,76.491,76.499,485200000.0
2008-02-21 03:05:00,76.508,76.572,76.495,76.569,514770000.0
2008-02-21 03:10:00,76.546,76.595,76.539,76.566,274890000.0
2008-02-21 03:15:00,76.613,76.613,76.541,76.544,371470000.0
2008-02-21 03:20:00,76.558,76.633,76.552,76.577,338680000.0
2008-02-21 03:25:00,76.578,76.608,76.557,76.607,369230000.0
2008-02-21 03:30:00,76.627,76.663,76.602,76.618,326630000.0
2008-02-21 03:35:00,76.615,76.63,76.578,76.63,188080000.0
2008-02-21 03:40:00,76.58,76.659,76.57,76.572,341060000.0
2008-02-21 03:45:00,76.641,76.641,76.57,76.579,539070000.0
2008-02-21 03:50:00,76.569,76.632,76.564,76.582,455300000.0
2008-02-21 03:55:00,76.57,76.635,76.569,76.594,498060000.0
2008-02-21 04:00:00,76.633,76.636,76.574,76.585,510830000.0
2008-02-21 04:05:00,76.595,76.632,76.577,76.584,380830000.0
2008-02-21 04:10:00,76.588,76.622,76.575,76.61,322880000.0
2008-02-21 04:15:00,76.605,76.631,76.58,76.587,359460000.0
2008-02-21 04:20:00,76.582,76.61,76.542,76.556,242100000.0
2008-02-21 04:25:00,76.552,76.584,76.543,76.574,470580000.0
2008-02-21 04:30:00,76.589,76.589,76.526,76.545,363460000.0
2008-02-21 04:35:00,76.543,76.584,76.531,76.57,511830000.0
2008-02-21 04:40:00,76.535,76.579,76.531,76.557,250020000.0
2008-02-21 04:45:00,76.563,76.572,76.514,76.526,500070000.0
2008-02-21 04:50:00,76.56,76.561,76.556,76.558,68420000.0
2008-02-21 04:55:00,76.535,76.581,76.529,76.569,316200000.0
2008-02-21 05:00:00,76.56,76.563,76.519,76.536,228370000.0
2008-02-21 05:05:00,76.528,76.567,76.517,76.551,417250000.0
2008-02-21 05:10:00,76.512,76.558,76.506,76.519,449320000.0
2008-02-21 05:15:00,76.588,76.588,76.519,76.526,551140000.0
2008-02-21 05:20:00,76.536,76.589,76.511,76.552,306620000.0
2008-02-21 05:25:00,76.534,76.559,76.497,76.499,467640000.0
2008-02-21 05:30:00,76.534,76.54,76.479,76.482,448000000.0
2008-02-21 05:35:00,76.475,76.509,76.435,76.474,407750000.0
2008-02-21 05:40:00,76.497,76.514,76.473,76.514,223290000.0
2008-02-21 05:45:00,76.523,76.551,76.494,76.532,319920000.0
2008-02-21 05:50:00,76.52,76.575,76.514,76.544,445020000.0
2008-02-21 05:55:00,76.55,76.582,76.536,76.579,290060000.0
2008-02-21 06:00:00,76.575,76.596,76.545,76.568,283450000.0
2008-02-21 06:05:00,76.559,76.608,76.536,76.553,493400000.0
2008-02-21 06:10:00,76.54,76.574,76.522,76.574,148930000.0
2008-02-21 06:15:00,76.576,76.576,76.514,76.56,329580000.0
2008-02-21 06:20:00,76.531,76.603,76.515,76.572,551170000.0
2008-02-21 06:25:00,76.547,76.584,76.54,76.565,411650000.0
2008-02-21 06:30:00,76.603,76.603,76.531,76.531,358230000.0
2008-02-21 06:35:00,76.54,76.576,76.531,76.565,408570000.0
2008-02-21 06:40:00,76.551,76.579,76.539,76.539,343340000.0
2008-02-21 06:45:00,76.575,76.575,76.528,76.536,258180000.0
2008-02-21 06:50:00,76.575,76.588,76.547,76.556,398910000.0
2008-02-21 06:55:00,76.554,76.592,76.553,76.585,232550000.0
2008-02-21 07:00:00,76.604,76.634,76.554,76.616,454760000.0
2008-02-21 07:05:00,76.612,76.64,76.603,76.61,475400000.0
2008-02-21 07:10:00,76.638,76.649,76.604,76.639,404720000.0
2008-02-21 07:15:00,76.68,76.682,76.607,76.608,258070000.0
2008-02-21 07:20:00,76.642,76.676,76.613,76.645,307240000.0
2008-02-21 07:25:00,76.634,76.7,76.634,76.653,291990000.0
2008-02-21 07:30:00,76.676,76.683,76.652,76.661,363410000.0
2008-02-21 07:35:00,76.677,76.689,76.633,76.677,299810000.0
2008-02-21 07:40:00,76.653,76.67,76.622,76.654,462100000.0
2008-02-21 07:45:00,76.656,76.68,76.634,76.662,548800000.0
2008-02-21 07:50:00,76.642,76.671,76.638,76.643,387710000.0
2008-02-21 07:55:00,76.648,76.681,76.626,76.663,425590000.0
2008-02-21 08:00:00,76.676,76.677,76.613,76.676,490190000.0
2008-02-21 08:05:00,76.662,76.675,76.625,76.675,559180000.0
2008-02-21 08:10:00,76.668,76.674,76.637,76.669,430120000.0
2008-02-21 08:15:00,76.685,76.685,76.627,76.645,342240000.0
2008-02-21 08:20:00,76.609,76.643,76.597,76.599,433630000.0
2008-02-21 08:25:00,76.61,76.66,76.573,76.596,391600000.0
2008-02-21 08:30:00,76.637,76.638,76.592,76.634,364320000.0
2008-02-21 08:35:00,76.619,76.637,76.588,76.635,323460000.0
2008-02-21 08:40:00,76.602,76.645,76.559,76.569,386140000.0
2008-02-21 08:45:00,76.604,76.604,76.525,76.576,328820000.0
2008-02-21 08:50:00,76.571,76.601,76.525,76.555,293400000.0
2008-02-21 08:55:00,76.584,76.608,76.553,76.571,340800000.0
2008-02-21 09:00:00,76.619,76.619,76.545,76.573,354650000.0
2008-02-21 09:05:00,76.581,76.614,76.556,76.574,324880000.0
2008-02-21 09:10:00,76.601,76.637,76.544,76.614,360140000.0
2008-02-21 09:15:00,76.667,76.667,76.585,76.599,432650000.0
2008-02-21 09:20:00,76.622,76.622,76.539,76.539,184170000.0
2008-02-21 09:25:00,76.546,76.575,76.517,76.564,359630000.0
2008-02-21 09:30:00,76.562,76.562,76.512,76.529,482350000.0
2008-02-21 09:35:00,76.563,76.571,76.513,76.533,319940000.0
2008-02-21 09:40:00,76.546,76.592,76.546,76.557,366130000.0
2008-02-21 09:45:00,76.591,76.593,76.555,76.587,368260000.0
2008-02-21 09:50:00,76.594,76.613,76.554,76.563,355060000.0
2008-02-21 09:55:00,76.564,76.607,76.547,76.589,376520000.0
2008-02-21 10:00:00,76.603,76.611,76.534,76.534,349370000.0
2008-02-21 10:05:00,76.539,76.578,76.525,76.577,274330000.0
2008-02-21 10:10:00,76.561,76.57,76.519,76.569,382800000.0
2008-02-21 10:15:00,76.567,76.584,76.538,76.557,534220000.0
2008-02-21 10:20:00,76.574,76.574,76.491,76.538,501390000.0
2008-02-21 10:25:00,76.555,76.58,76.547,76.579,381650000.0
2008-02-21 10:30:00,76.57,76.576,76.525,76.557,363520000.0
2008-02-21 10:35:00,76.538,76.561,76.478,76.496,323570000.0
2008-02-21 10:40:00,76.492,76.522,76.462,76.464,381530000.0
2008-02-21 10:45:00,76.479,76.551,76.458,76.551,430230000.0
2008-02-21 10:50:00,76.52,76.554,76.474,76.483,187340000.0
2008-02-21 10:55:00,76.476,76.552,76.476,76.53,368410000.0
2008-02-21 11:00:00,76.532,76.57,76.515,76.55,573540000.0
2008-02-21 11:05:00,76.527,76.555,76.506,76.513,378760000.0
2008-02-21 11:10:00,76.528,76.557,76.504,76.504,383900000.0
2008-02-21 11:15:00,76.543,76.568,76.506,76.545,370810000.0
2008-02-21 11:20:00,76.558,76.559,76.484,76.546,377790000.0
2008-02-21 11:25:00,76.554,76.581,76.497,76.566,379530000.0
2008-02-21 11:30:00,76.583,76.583,76.513,76.513,361500000.0
2008-02-21 11:35:00,76.518,76.543,76.486,76.543,273540000.0
2008-02-21 11:40:00,76.516,76.551,76.501,76.52,453120000.0
2008-02-21 11:45:00,76.513,76.572,76.478,76.537,540660000.0
2008-02-21 11:50:00,76.55,76.576,76.526,76.559,506500000.0
2008-02-21 11:55:00,76.533,76.602,76.533,76.588,460320000.0
2008-02-21 12:00:00,76.603,76.614,76.564,76.57,454190000.0
2008-02-21 12:05:00,76.563,76.638,76.563,76.589,338450000.0
2008-02-21 12:10:00,76.583,76.637,76.583,76.601,477350000.0
2008-02-21 12:15:00,76.626,76.626,76.579,76.586,329500000.0
2008-02-21 12:20:00,76.583,76.615,76.574,76.574,349960000.0
2008-02-21 12:25:00,76.562,76.584,76.545,76.582,397250000.0
2008-02-21 12:30:00,76.576,76.605,76.553,76.605,280460000.0
2008-02-21 12:35:00,76.592,76.625,76.571,76.572,415370000.0
2008-02-21 12:40:00,76.6,76.636,76.573,76.589,521290000.0
2008-02-21 12:45:00,76.614,76.644,76.585,76.621,440110000.0
2008-02-21 12:50:00,76.613,76.656,76.612,76.617,459480000.0
2008-02-21 12:55:00,76.644,76.681,76.614,76.614,283260000.0
2008-02-21 13:00:00,76.63,76.709,76.599,76.687,374230000.0
2008-02-21 13:05:00,76.675,76.7,76.657,76.673,508090000.0
2008-02-21 13:10:00,76.665,76.714,76.665,76.679,493910000.0
2008-02-21 13:15:00,76.71,76.741,76.679,76.71,563660000.0
2008-02-21 13:20:00,76.725,76.738,76.697,76.737,538750000.0
2008-02-21 13:25:00,76.729,76.735,76.693,76.699,389990000.0
2008-02-21 13:30:00,76.715,76.728,76.691,76.724,537890000.0
2008-02-21 13:35:00,76.714,76.735,76.691,76.735,557270000.0
2008-02-21 13:40:00,76.72,76.756,76.694,76.714,556250000.0
2008-02-21 13:45:00,76.716,76.772,76.7,76.747,380480000.0
2008-02-21 13:50:00,76.752,76.752,76.697,76.717,356740000.0
2008-02-21 13:55:00,76.708,76.746,76.69,76.719,317040000.0
2008-02-21 14:00:00,76.726,76.728,76.6,76.68,542560000.0
2008-02-21 14:05:00,76.669,76.721,76.644,76.678,553760000.0
2008-02-21 14:10:00,76.666,76.713,76.658,76.684,551980000.0
2008-02-21 14:15:00,76.716,76.727,76.68,76.708,331650000.0
2008-02-21 14:20:00,76.682,76.714,76.655,76.68,429670000.0
2008-02-21 14:25:00,76.679,76.727,76.667,76.708,204590000.0
2008-02-21 14:30:00,76.704,76.704,76.648,76.672,475150000.0
2008-02-21 14:35:00,76.645,76.713,76.645,76.713,511900000.0
2008-02-21 14:40:00,76.701,76.743,76.694,76.724,506050000.0
2008-02-21 14:45:00,76.726,76.726,76.633,76.662,391100000.0
2008-02-21 14:50:00,76.649,76.72,76.643,76.668,349930000.0
2008-02-21 14:55:00,76.65,76.669,76.623,76.653,348130000.0
2008-02-21 15:00:00,76.672,76.672,76.615,76.639,406130000.0
2008-02-21 15:05:00,76.664,76.683,76.619,76.64,224280000.0
2008-02-21 15:10:00,76.623,76.642,76.561,76.576,462860000.0
2008-02-21 15:15:00,76.6,76.6,76.542,76.564,532280000.0
2008-02-21 15:20:00,76.571,76.593,76.552,76.58,529280000.0
2008-02-21 15:25:00,76.57,76.593,76.548,76.593,432240000.0
2008-02-21 15:30:00,76.594,76.6,76.553,76.573,463240000.0
2008-02-21 15:35:00,76.568,76.605,76.554,76.59,474620000.0
2008-02-21 15:40:00,76.585,76.638,76.583,76.591,524090000.0
2008-02-21 15:45:00,76.61,76.625,76.587,76.592,305950000.0
2008-02-21 15:50:00,76.602,76.627,76.581,76.615,305890000.0
2008-02-21 15:55:00,76.624,76.631,76.598,76.625,316880000.0
2008-02-21 16:00:00,76.633,76.66,76.613,76.619,404250000.0
2008-02-21 16:05:00,76.608,76.621,76.583,76.594,348390000.0
2008-02-21 16:10:00,76.606,76.626,76.574,76.587,302750000.0
2008-02-21 16:15:00,76.587,76.589,76.541,76.576,534360000.0
2008-02-21 16:20:00,76.57,76.592,76.553,76.553,210600000.0
2008-02-21 16:25:00,76.576,76.586,76.534,76.55,335850000.0
2008-02-21 16:30:00,76.581,76.581,76.522,76.548,579970000.0
2008-02-21 16:35:00,76.526,76.575,76.517,76.573,418880000.0
2008-02-21 16:40:00,76.561,76.603,76.561,76.594,361260000.0
2008-02-21 16:45:00,76.587,76.597,76.55,76.55,433250000.0
2008-02-21 16:50:00,76.562,76.582,76.544,76.548,357470000.0
2008-02-21 16:55:00,76.565,76.579,76.533,76.554,344700000.0
2008-02-21 17:00:00,76.551,76.551,76.313,76.313,440290000.0
2008-02-21 17:05:00,76.335,76.418,76.321,76.372,253580000.0
2008-02-21 17:10:00,76.382,76.432,76.375,76.412,462460000.0
2008-02-21 17:15:00,76.403,76.462,76.4,76.434,516400000.0
2008-02-21 17:20:00,76.423,76.453,76.396,76.427,526460000.0
2008-02-21 17:25:00,76.4,76.413,76.314,76.337,475930000.0
2008-02-21 17:30:00,76.365,76.365,76.298,76.322,453730000.0
2008-02-21 17:35:00,76.324,76.342,76.286,76.309,546940000.0
2008-02-21 17:40:00,76.28,76.299,76.22,76.237,386360000.0
2008-02-21 17:45:00,76.265,76.279,76.217,76.274,476080000.0
2008-02-21 17:50:00,76.271,76.302,76.244,76.255,315490000.0
2008-02-21 17:55:00,76.24,76.26,76.168,76.183,334550000.0
2008-02-21 18:00:00,76.195,76.239,76.172,76.211,379030000.0
2008-02-21 18:05:00,76.226,76.275,76.205,76.25,320790000.0
2008-02-21 18:10:00,76.244,76.316,76.244,76.278,260820000.0
2008-02-21 18:15:00,76.296,76.309,76.264,76.28,440930000.0
2008-02-21 18:20:00,76.262,76.271,76.218,76.256,185560000.0
2008-02-21 18:25:00,76.243,76.317,76.214,76.296,391430000.0
2008-02-21 18:30:00,76.28,76.313,76.263,76.294,628640000.0
2008-02-21 18:35:00,76.307,76.313,76.244,76.275,374370000.0
2008-02-21 18:40:00,76.291,76.32,76.251,76.251,402360000.0
2008-02-21 18:45:00,76.26,76.274,76.22,76.259,360940000.0
2008-02-21 18:50:00,76.248,76.28,76.236,76.28,378170000.0
2008-02-21 18:55:00,76.276,76.291,76.248,76.273,376920000.0
2008-02-21 19:00:00,76.285,76.285,76.222,76.222,357820000.0
2008-02-21 19:05:00,76.237,76.257,76.223,76.223,273370000.0
2008-02-21 19:10:00,76.219,76.241,76.177,76.232,447840000.0
2008-02-21 19:15:00,76.233,76.233,76.099,76.115,530490000.0
2008-02-21 19:20:00,76.101,76.115,76.077,76.101,512760000.0
2008-02-21 19:25:00,76.088,76.102,76.05,76.074,369920000.0
2008-02-21 19:30:00,76.082,76.082,76.001,76.027,339970000.0
2008-02-21 19:35:00,76.056,76.084,76.043,76.069,361020000.0
2008-02-21 19:40:00,76.062,76.129,76.062,76.114,381760000.0
2008-02-21 19:45:00,76.139,76.142,76.084,76.102,309330000.0
2008-02-21 19:50:00,76.088,76.102,76.053,76.072,340090000.0
2008-02-21 19:55:00,76.084,76.121,76.051,76.06,540540000.0
2008-02-21 20:00:00,76.075,76.101,76.053,76.086,443500000.0
2008-02-21 20:05:00,76.076,76.08,76.039,76.051,457020000.0
2008-02-21 20:10:00,76.053,76.053,75.949,75.971,527890000.0
2008-02-21 20:15:00,75.964,76.042,75.951,76.037,354040000.0
2008-02-21 20:20:00,76.028,76.039,75.954,75.968,472050000.0
2008-02-21 20:25:00,75.974,76.006,75.941,76.005,452760000.0
2008-02-21 20:30:00,76.029,76.03,75.987,76.022,474710000.0
2008-02-21 20:35:00,76.016,76.025,75.951,75.974,295500000.0
2008-02-21 20:40:00,75.976,76.016,75.94,76.001,362210000.0
2008-02-21 20:45:00,76.023,76.025,75.949,75.952,379170000.0
2008-02-21 20:50:00,75.962,76.015,75.951,76.012,439830000.0
2008-02-21 20:55:00,75.992,76.031,75.992,76.011,309690000.0
2008-02-21 21:00:00,76.031,76.063,75.986,76.021,571790000.0
2008-02-21 21:05:00,76.034,76.049,75.998,75.998,440890000.0
2008-02-21 21:10:00,76.002,76.026,75.986,76.0,452580000.0
2008-02-21 21:15:00,76.012,76.053,75.992,76.035,179600000.0
2008-02-21 21:20:00,76.029,76.111,76.029,76.09,302880000.0
2008-02-21 21:25:00,76.102,76.134,76.087,76.129,365550000.0
2008-02-21 21:30:00,76.128,76.16,76.102,76.129,294380000.0
2008-02-21 21:35:00,76.137,76.163,76.121,76.132,401030000.0
2008-02-21 21:40:00,76.13,76.134,76.091,76.102,493760000.0
2008-02-21 21:45:00,76.123,76.127,76.075,76.106,428370000.0
2008-02-21 21:50:00,76.116,76.12,76.099,76.099,236700000.0
2008-02-21 21:55:00,76.085,76.14,76.085,76.116,504350000.0
2008-02-21 22:00:00,76.135,76.135,76.048,76.06,198110000.0
2008-02-21 22:05:00,76.066,76.075,76.032,76.068,371890000.0
2008-02-21 22:10:00,76.055,76.063,76.03,76.063,303620000.0
2008-02-21 22:15:00,76.086,76.089,76.05,76.068,352240000.0
2008-02-21 22:20:00,76.077,76.102,76.059,76.078,373880000.0
2008-02-21 22:25:00,76.069,76.084,76.033,76.039,298930000.0
2008-02-21 22:30:00,76.064,76.082,76.051,76.056,286350000.0
2008-02-21 22:35:00,76.072,76.113,76.029,76.032,342930000.0
2008-02-21 22:40:00,76.023,76.056,75.989,76.048,231120000.0
2008-02-21 22:45:00,76.052,76.052,76.021,76.03,112240000.0
2008-02-21 22:50:00,76.019,76.042,76.005,76.027,127330000.0
2008-02-21 22:55:00,76.021,76.064,76.021,76.05,126650000.0
2008-02-21 23:00:00,76.066,76.073,76.013,76.013,280310000.0
2008-02-21 23:05:00,76.016,76.057,76.009,76.041,342500000.0
2008-02-21 23:10:00,76.041,76.057,76.025,76.05,274870000.0
2008-02-21 23:15:00,76.077,76.079,76.057,76.059,105370000.0
2008-02-21 23:20:00,76.051,76.084,76.049,76.052,242910000.0
2008-02-21 23:25:00,76.076,76.078,76.046,76.054,108320000.0
2008-02-21 23:30:00,76.069,76.076,76.046,76.069,316230000.0
2008-02-21 23:35:00,76.09,76.113,76.082,76.099,188240000.0
2008-02-21 23:40:00,76.089,76.117,76.085,76.096,400610000.0
2008-02-21 23:45:00,76.146,76.146,76.091,76.108,378830000.0
2008-02-21 23:50:00,76.14,76.141,76.126,76.128,136810000.0
2008-02-21 23:55:00,76.102,76.129,76.099,76.108,357300000.0
2008-02-22 00:00:00,76.127,76.127,76.062,76.078,177870000.0
2008-02-22 00:05:00,76.067,76.096,76.045,76.058,380920000.0
2008-02-22 00:10:00,76.052,76.081,76.047,76.049,235330000.0
2008-02-22 00:15:00,76.079,76.079,76.04,76.041,336620000.0
2008-02-22 00:20:00,76.021,76.055,76.021,76.031,258880000.0
2008-02-22 00:25:00,76.036,76.08,76.03,76.048,156800000.0
2008-02-22 00:30:00,76.073,76.081,76.038,76.08,157190000.0
2008-02-22 00:35:00,76.06,76.093,76.06,76.071,314620000.0
2008-02-22 00:40:00,76.057,76.067,76.046,76.06,194040000.0
2008-02-22 00:45:00,76.066,76.069,76.038,76.047,471850000.0
2008-02-22 00:50:00,76.037,76.06,76.03,76.058,273650000.0
2008-02-22 00:55:00,76.028,76.041,75.998,76.006,225360000.0
2008-02-22 01:00:00,76.042,76.042,76.005,76.018,501350000.0
2008-02-22 01:05:00,76.007,76.045,76.007,76.028,572720000.0
2008-02-22 01:10:00,75.998,76.046,75.998,76.045,249910000.0
2008-02-22 01:15:00,76.072,76.075,76.029,76.066,400310000.0
2008-02-22 01:20:00,76.087,76.09,76.086,76.088,149750000.0
2008-02-22 01:25:00,76.098,76.099,76.077,76.078,132330000.0
2008-02-22 01:30:00,76.114,76.114,76.063,76.063,216090000.0
2008-02-22 01:35:00,76.066,76.114,76.057,76.114,216000000.0
2008-02-22 01:40:00,76.11,76.136,76.097,76.097,316650000.0
2008-02-22 01:45:00,76.123,76.124,76.083,76.124,471440000.0
2008-02-22 01:50:00,76.152,76.154,76.121,76.141,384360000.0
2008-02-22 01:55:00,76.131,76.145,76.111,76.111,486330000.0
2008-02-22 02:00:00,76.146,76.146,76.099,76.12,216420000.0
2008-02-22 02:05:00,76.127,76.141,76.108,76.126,102070000.0
2008-02-22 02:10:00,76.128,76.151,76.11,76.119,475830000.0
2008-02-22 02:15:00,76.143,76.174,76.112,76.152,205690000.0
2008-02-22 02:20:00,76.21,76.222,76.206,76.219,231760000.0
2008-02-22 02:25:00,76.228,76.239,76.199,76.228,397010000.0
2008-02-22 02:30:00,76.248,76.267,76.237,76.246,388880000.0
2008-02-22 02:35:00,76.257,76.305,76.241,76.272,504170000.0
2008-02-22 02:40:00,76.263,76.295,76.263,76.269,600910000.0
2008-02-22 02:45:00,76.304,76.304,76.249,76.259,293490000.0
2008-02-22 02:50:00,76.264,76.327,76.247,76.303,369500000.0
2008-02-22 02:55:00,76.307,76.307,76.252,76.275,557640000.0
2008-02-22 03:00:00,76.314,76.314,76.27,76.298,496040000.0
2008-02-22 03:05:00,76.289,76.314,76.254,76.254,371450000.0
2008-02-22 03:10:00,76.237,76.272,76.232,76.246,372260000.0
2008-02-22 03:15:00,76.267,76.269,76.24,76.254,273120000.0
2008-02-22 03:20:00,76.269,76.328,76.253,76.271,478050000.0
2008-02-22 03:25:00,76.276,76.276,76.246,76.251,365190000.0
2008-02-22 03:30:00,76.276,76.289,76.242,76.267,467820000.0
2008-02-22 03:35:00,76.258,76.307,76.248,76.291,221900000.0
2008-02-22 03:40:00,76.296,76.301,76.269,76.277,249140000.0
2008-02-22 03:45:00,76.295,76.303,76.254,76.257,447950000.0
2008-02-22 03:50:00,76.246,76.288,76.239,76.278,324770000.0
2008-02-22 03:55:00,76.27,76.316,76.27,76.287,510460000.0
2008-02-22 04:00:00,76.304,76.304,76.255,76.276,499900000.0
2008-02-22 04:05:00,76.294,76.295,76.259,76.274,507230000.0
2008-02-22 04:10:00,76.28,76.309,76.263,76.29,326580000.0
2008-02-22 04:15:00,76.278,76.294,76.259,76.279,513380000.0
2008-02-22 04:20:00,76.267,76.298,76.267,76.298,92390000.0
2008-02-22 04:25:00,76.288,76.295,76.263,76.279,492320000.0
2008-02-22 04:30:00,76.286,76.287,76.234,76.264,354280000.0
2008-02-22 04:35:00,76.253,76.289,76.235,76.238,305410000.0
2008-02-22 04:40:00,76.27,76.272,76.225,76.259,469960000.0
2008-02-22 04:45:00,76.291,76.291,76.243,76.259,509410000.0
2008-02-22 04:50:00,76.281,76.297,76.259,76.282,114950000.0
2008-02-22 04:55:00,76.292,76.303,76.263,76.284,286590000.0
2008-02-22 05:00:00,76.299,76.299,76.246,76.265,319760000.0
2008-02-22 05:05:00,76.245,76.29,76.228,76.289,249090000.0
2008-02-22 05:10:00,76.248,76.284,76.239,76.242,312880000.0
2008-02-22 05:15:00,76.295,76.295,76.231,76.258,543470000.0
2008-02-22 05:20:00,76.233,76.277,76.231,76.263,326810000.0
2008-02-22 05:25:00,76.237,76.312,76.222,76.224,506020000.0
2008-02-22 05:30:00,76.28,76.28,76.234,76.27,384060000.0
2008-02-22 05:35:00,76.291,76.302,76.25,76.289,294480000.0
2008-02-22 05:40:00,76.248,76.297,76.247,76.297,221710000.0
2008-02-22 05:45:00,76.313,76.323,76.275,76.291,170260000.0
2008-02-22 05:50:00,76.299,76.309,76.277,76.309,244570000.0
2008-02-22 05:55:00,76.283,76.311,76.271,76.294,290600000.0
2008-02-22 06:00:00,76.308,76.31,76.28,76.308,202840000.0
2008-02-22 06:05:00,76.287,76.339,76.279,76.31,494050000.0
2008-02-22 06:10:00,76.28,76.304,76.273,76.304,200660000.0
2008-02-22 06:15:00,76.306,76.309,76.291,76.308,123590000.0
2008-02-22 06:20:00,76.318,76.32,76.309,76.309,219940000.0
2008-02-22 06:25:00,76.318,76.32,76.317,76.318,101800000.0
2008-02-22 06:30:00,76.336,76.337,76.302,76.324,258370000.0
2008-02-22 06:35:00,76.332,76.333,76.292,76.322,428170000.0
2008-02-22 06:40:00,76.327,76.333,76.301,76.325,230810000.0
2008-02-22 06:45:00,76.329,76.339,76.293,76.338,331350000.0
2008-02-22 06:50:00,76.324,76.328,76.294,76.317,405050000.0
2008-02-22 06:55:00,76.323,76.334,76.294,76.299,246010000.0
2008-02-22 07:00:00,76.327,76.335,76.301,76.301,456090000.0
2008-02-22 07:05:00,76.291,76.334,76.291,76.326,477990000.0
2008-02-22 07:10:00,76.289,76.325,76.289,76.305,136820000.0
2008-02-22 07:15:00,76.355,76.355,76.289,76.316,355340000.0
2008-02-22 07:20:00,76.302,76.334,76.279,76.31,255350000.0
2008-02-22 07:25:00,76.314,76.367,76.291,76.299,303440000.0
2008-02-22 07:30:00,76.347,76.347,76.29,76.298,298300000.0
2008-02-22 07:35:00,76.294,76.369,76.294,76.333,247440000.0
2008-02-22 07:40:00,76.333,76.338,76.302,76.33,403130000.0
2008-02-22 07:45:00,76.325,76.335,76.291,76.3,557750000.0
2008-02-22 07:50:00,76.323,76.342,76.278,76.339,516450000.0
2008-02-22 07:55:00,76.299,76.33,76.277,76.298,423150000.0
2008-02-22 08:00:00,76.321,76.362,76.3,76.341,469750000.0
2008-02-22 08:05:00,76.36,76.392,76.342,76.353,534950000.0
2008-02-22 08:10:00,76.344,76.373,76.337,76.347,520540000.0
2008-02-22 08:15:00,76.4,76.4,76.325,76.331,359330000.0
2008-02-22 08:20:00,76.347,76.374,76.32,76.338,422180000.0
2008-02-22 08:25:00,76.345,76.358,76.324,76.335,404040000.0
2008-02-22 08:30:00,76.348,76.353,76.287,76.306,503670000.0
2008-02-22 08:35:00,76.281,76.316,76.261,76.303,346300000.0
2008-02-22 08:40:00,76.288,76.297,76.265,76.295,409280000.0
2008-02-22 08:45:00,76.295,76.297,76.251,76.292,361920000.0
2008-02-22 08:50:00,76.307,76.324,76.271,76.302,327610000.0
2008-02-22 08:55:00,76.27,76.301,76.27,76.286,329410000.0
2008-02-22 09:00:00,76.317,76.329,76.273,76.295,278630000.0
2008-02-22 09:05:00,76.277,76.3,76.265,76.293,252400000.0
2008-02-22 09:10:00,76.262,76.283,76.243,76.275,380490000.0
2008-02-22 09:15:00,76.275,76.278,76.246,76.254,426870000.0
2008-02-22 09:20:00,76.263,76.292,76.25,76.25,182890000.0
2008-02-22 09:25:00,76.256,76.292,76.247,76.259,371810000.0
2008-02-22 09:30:00,76.284,76.286,76.228,76.261,582050000.0
2008-02-22 09:35:00,76.222,76.26,76.198,76.219,401370000.0
2008-02-22 09:40:00,76.196,76.243,76.183,76.212,389140000.0
2008-02-22 09:45:00,76.244,76.244,76.185,76.193,363010000.0
2008-02-22 09:50:00,76.21,76.245,76.2,76.221,363250000.0
2008-02-22 09:55:00,76.208,76.242,76.192,76.212,368210000.0
2008-02-22 10:00:00,76.219,76.219,76.15,76.152,367130000.0
2008-02-22 10:05:00,76.141,76.181,76.128,76.146,284310000.0
2008-02-22 10:10:00,76.146,76.182,76.124,76.156,441850000.0
2008-02-22 10:15:00,76.179,76.202,76.155,76.173,546120000.0
2008-02-22 10:20:00,76.184,76.224,76.155,76.202,491660000.0
2008-02-22 10:25:00,76.212,76.251,76.161,76.169,394150000.0
2008-02-22 10:30:00,76.187,76.21,76.167,76.205,358640000.0
2008-02-22 10:35:00,76.168,76.208,76.135,76.195,318150000.0
2008-02-22 10:40:00,76.231,76.236,76.195,76.233,350160000.0
2008-02-22 10:45:00,76.244,76.244,76.187,76.189,439840000.0
2008-02-22 10:50:00,76.203,76.233,76.196,76.211,182400000.0
2008-02-22 10:55:00,76.205,76.249,76.205,76.218,368950000.0
2008-02-22 11:00:00,76.227,76.276,76.197,76.272,602220000.0
2008-02-22 11:05:00,76.23,76.274,76.215,76.247,392390000.0
2008-02-22 11:10:00,76.238,76.242,76.178,76.202,383090000.0
2008-02-22 11:15:00,76.225,76.23,76.166,76.179,384360000.0
2008-02-22 11:20:00,76.202,76.212,76.173,76.181,374630000.0
2008-02-22 11:25:00,76.17,76.183,76.114,76.166,376020000.0
2008-02-22 11:30:00,76.193,76.193,76.066,76.066,350880000.0
2008-02-22 11:35:00,76.064,76.081,76.034,76.057,294290000.0
2008-02-22 11:40:00,76.059,76.112,76.039,76.041,450860000.0
2008-02-22 11:45:00,76.063,76.092,76.026,76.067,538940000.0
2008-02-22 11:50:00,76.057,76.114,76.05,76.114,489970000.0
2008-02-22 11:55:00,76.096,76.126,76.047,76.059,455530000.0
2008-02-22 12:00:00,76.083,76.093,76.048,76.093,450350000.0
2008-02-22 12:05:00,76.072,76.099,76.06,76.069,321690000.0
2008-02-22 12:10:00,76.058,76.139,76.055,76.127,466960000.0
2008-02-22 12:15:00,76.183,76.183,76.1,76.131,334790000.0
2008-02-22 12:20:00,76.145,76.176,76.103,76.133,319150000.0
2008-02-22 12:25:00,76.122,76.144,76.098,76.116,387660000.0
2008-02-22 12:30:00,76.128,76.133,76.096,76.101,242120000.0
2008-02-22 12:35:00,76.093,76.115,76.082,76.091,406260000.0
2008-02-22 12:40:00,76.093,76.134,76.09,76.093,423890000.0
2008-02-22 12:45:00,76.124,76.133,76.089,76.099,439640000.0
2008-02-22 12:50:00,76.092,76.138,76.092,76.138,367130000.0
2008-02-22 12:55:00,76.131,76.138,76.083,76.115,412640000.0
2008-02-22 13:00:00,76.121,76.121,76.014,76.014,382050000.0
2008-02-22 13:05:00,76.011,76.078,76.002,76.062,509030000.0
2008-02-22 13:10:00,76.051,76.084,76.036,76.081,511500000.0
2008-02-22 13:15:00,76.084,76.084,76.015,76.047,605600000.0
2008-02-22 13:20:00,76.039,76.088,76.039,76.087,542440000.0
2008-02-22 13:25:00,76.068,76.111,76.053,76.105,409170000.0
2008-02-22 13:30:00,76.122,76.122,76.057,76.061,558430000.0
2008-02-22 13:35:00,76.068,76.092,76.047,76.051,582080000.0
2008-02-22 13:40:00,76.042,76.054,76.024,76.038,564130000.0
2008-02-22 13:45:00,76.085,76.085,76.039,76.076,410230000.0
2008-02-22 13:50:00,76.06,76.084,76.03,76.03,263150000.0
2008-02-22 13:55:00,76.038,76.062,76.006,76.055,328660000.0
2008-02-22 14:00:00,76.06,76.07,76.017,76.044,517570000.0
2008-02-22 14:05:00,76.007,76.081,76.003,76.077,538880000.0
2008-02-22 14:10:00,76.063,76.103,76.063,76.086,507780000.0
2008-02-22 14:15:00,76.111,76.12,76.067,76.091,301620000.0
2008-02-22 14:20:00,76.069,76.09,76.043,76.069,427910000.0
2008-02-22 14:25:00,76.08,76.118,76.059,76.093,254170000.0
2008-02-22 14:30:00,76.083,76.104,76.066,76.069,374730000.0
2008-02-22 14:35:00,76.08,76.14,76.073,76.078,395260000.0
2008-02-22 14:40:00,76.072,76.116,76.072,76.116,510420000.0
2008-02-22 14:45:00,76.106,76.112,76.059,76.059,387570000.0
2008-02-22 14:50:00,76.072,76.103,76.065,76.087,344480000.0
2008-02-22 14:55:00,76.065,76.072,76.013,76.036,353030000.0
2008-02-22 15:00:00,76.061,76.061,75.967,75.977,401910000.0
2008-02-22 15:05:00,76.006,76.02,75.951,75.951,256520000.0
2008-02-22 15:10:00,75.949,76.012,75.946,75.998,470540000.0
2008-02-22 15:15:00,76.015,76.112,75.996,76.06,506200000.0
2008-02-22 15:20:00,76.068,76.076,76.036,76.04,502930000.0
2008-02-22 15:25:00,76.066,76.119,76.061,76.098,435070000.0
2008-02-22 15:30:00,76.105,76.159,76.076,76.135,466090000.0
2008-02-22 15:35:00,76.133,76.175,76.112,76.155,493690000.0
2008-02-22 15:40:00,76.164,76.212,76.164,76.191,497040000.0
2008-02-22 15:45:00,76.217,76.229,76.154,76.179,314160000.0
2008-02-22 15:50:00,76.191,76.24,76.18,76.219,312780000.0
2008-02-22 15:55:00,76.208,76.289,76.206,76.276,313120000.0
2008-02-22 16:00:00,76.273,76.277,76.193,76.206,420200000.0
2008-02-22 16:05:00,76.221,76.241,76.165,76.173,346950000.0
2008-02-22 16:10:00,76.171,76.183,76.116,76.141,300560000.0
2008-02-22 16:15:00,76.155,76.163,76.056,76.063,508450000.0
2008-02-22 16:20:00,76.07,76.143,76.07,76.131,196550000.0
2008-02-22 16:25:00,76.12,76.156,76.119,76.136,341410000.0
2008-02-22 16:30:00,76.131,76.144,76.07,76.07,576500000.0
2008-02-22 16:35:00,76.083,76.17,76.083,76.143,429170000.0
2008-02-22 16:40:00,76.111,76.132,76.034,76.045,375290000.0
2008-02-22 16:45:00,76.072,76.108,76.027,76.093,404600000.0
2008-02-22 16:50:00,76.091,76.146,76.091,76.134,346050000.0
2008-02-22 16:55:00,76.116,76.129,76.063,76.098,359410000.0
2008-02-22 17:00:00,76.119,76.13,76.069,76.085,407100000.0
2008-02-22 17:05:00,76.08,76.105,76.043,76.058,250530000.0
2008-02-22 17:10:00,76.073,76.106,76.036,76.066,461710000.0
2008-02-22 17:15:00,76.052,76.069,76.011,76.04,512550000.0
2008-02-22 17:20:00,76.021,76.037,75.979,75.989,503870000.0
2008-02-22 17:25:00,76.004,76.03,75.973,75.983,484320000.0
2008-02-22 17:30:00,76.01,76.011,75.936,75.936,465190000.0
2008-02-22 17:35:00,75.929,75.999,75.916,75.934,540450000.0
2008-02-22 17:40:00,75.961,76.054,75.954,76.028,386340000.0
2008-02-22 17:45:00,76.061,76.061,75.996,76.013,482530000.0
2008-02-22 17:50:00,75.97,76.017,75.946,75.988,295090000.0
2008-02-22 17:55:00,75.996,76.02,75.957,76.006,342550000.0
2008-02-22 18:00:00,76.008,76.035,75.961,75.966,375750000.0
2008-02-22 18:05:00,75.959,76.016,75.948,76.002,348410000.0
2008-02-22 18:10:00,75.96,76.02,75.935,76.02,389930000.0
2008-02-22 18:15:00,76.025,76.08,76.007,76.08,456330000.0
2008-02-22 18:20:00,76.057,76.072,76.022,76.039,185660000.0
2008-02-22 18:25:00,76.037,76.081,76.022,76.035,386250000.0
2008-02-22 18:30:00,76.065,76.094,76.031,76.094,600550000.0
2008-02-22 18:35:00,76.061,76.134,76.055,76.122,398220000.0
2008-02-22 18:40:00,76.083,76.091,76.019,76.021,409000000.0
2008-02-22 18:45:00,76.038,76.073,76.025,76.028,391050000.0
2008-02-22 18:50:00,76.036,76.088,76.031,76.071,365190000.0
2008-02-22 18:55:00,76.08,76.114,76.05,76.067,387920000.0
2008-02-22 19:00:00,76.085,76.085,75.996,76.01,352530000.0
2008-02-22 19:05:00,76.005,76.032,75.944,75.951,285890000.0
2008-02-22 19:10:00,75.961,75.983,75.917,75.943,458950000.0
2008-02-22 19:15:00,75.957,75.976,75.936,75.953,546940000.0
2008-02-22 19:20:00,75.953,75.983,75.937,75.94,515360000.0
2008-02-22 19:25:00,75.952,75.995,75.936,75.968,377840000.0
2008-02-22 19:30:00,75.977,75.989,75.9,75.925,344140000.0
2008-02-22 19:35:00,75.937,75.981,75.919,75.929,364750000.0
2008-02-22 19:40:00,75.921,75.953,75.898,75.934,409100000.0
2008-02-22 19:45:00,75.965,75.965,75.916,75.943,294350000.0
2008-02-22 19:50:00,75.94,75.953,75.905,75.931,353530000.0
2008-02-22 19:55:00,75.946,75.96,75.918,75.955,465450000.0
2008-02-22 20:00:00,75.965,75.965,75.911,75.936,438520000.0
2008-02-22 20:05:00,75.93,75.974,75.924,75.967,470100000.0
2008-02-22 20:10:00,75.961,76.002,75.941,76.002,531860000.0
2008-02-22 20:15:00,76.004,76.024,75.942,75.951,364390000.0
2008-02-22 20:20:00,75.972,75.988,75.934,75.935,473070000.0
2008-02-22 20:25:00,75.939,75.976,75.915,75.942,454960000.0
2008-02-22 20:30:00,75.948,75.953,75.861,75.898,473890000.0
2008-02-22 20:35:00,75.92,75.978,75.898,75.94,293180000.0
2008-02-22 20:40:00,75.951,75.983,75.928,75.982,364920000.0
2008-02-22 20:45:00,75.976,76.028,75.954,76.013,373880000.0
2008-02-22 20:50:00,75.992,76.028,75.97,75.997,468240000.0
2008-02-22 20:55:00,75.982,76.024,75.963,75.974,370770000.0
2008-02-22 21:00:00,75.98,75.983,75.947,75.983,546900000.0
2008-02-22 21:05:00,75.974,75.991,75.953,75.991,421120000.0
2008-02-22 21:10:00,75.987,75.99,75.942,75.965,272970000.0
2008-02-22 21:15:00,75.993,76.02,75.948,76.02,172330000.0
2008-02-22 21:20:00,75.986,76.009,75.967,75.983,278140000.0
2008-02-22 21:25:00,75.962,76.005,75.955,75.973,354550000.0
2008-02-22 21:30:00,75.981,75.991,75.956,75.982,301570000.0
2008-02-22 21:35:00,75.994,76.003,75.963,75.978,401800000.0
2008-02-22 21:40:00,75.983,76.039,75.964,76.035,476050000.0
2008-02-22 21:45:00,76.042,76.047,76.003,76.009,426290000.0
2008-02-22 21:50:00,76.003,76.044,75.99,75.995,461400000.0
2008-02-22 21:55:00,76.02,76.04,75.993,76.04,534050000.0
2008-02-22 22:00:00,76.036,76.048,75.988,76.044,219260000.0
2008-02-22 22:05:00,76.037,76.056,76.03,76.049,312050000.0
2008-02-22 22:10:00,76.057,76.063,75.999,76.004,290480000.0
2008-02-22 22:15:00,76.043,76.043,75.958,75.966,342990000.0
2008-02-22 22:20:00,75.979,76.03,75.978,76.028,374210000.0
2008-02-22 22:25:00,76.027,76.098,76.021,76.09,383370000.0
2008-02-22 22:30:00,76.129,76.212,76.085,76.133,280700000.0
2008-02-22 22:35:00,76.148,76.193,76.127,76.164,354850000.0
2008-02-22 22:40:00,76.175,76.212,76.158,76.166,230810000.0
2008-02-22 22:45:00,76.186,76.236,76.161,76.221,115560000.0
2008-02-22 22:50:00,76.222,76.272,76.222,76.256,229530000.0
2008-02-22 22:55:00,76.267,76.274,76.208,76.209,127120000.0
2008-02-22 23:00:00,76.237,76.262,76.22,76.22,212290000.0
2008-02-22 23:05:00,76.22,76.246,76.218,76.231,348880000.0
2008-02-22 23:10:00,76.219,76.253,76.219,76.226,278010000.0
2008-02-22 23:15:00,76.254,76.261,76.224,76.231,113270000.0
2008-02-22 23:20:00,76.203,76.26,76.203,76.214,236280000.0
2008-02-22 23:25:00,76.22,76.241,76.205,76.206,171420000.0
2008-02-22 23:30:00,76.234,76.259,76.197,76.216,349440000.0
2008-02-22 23:35:00,76.226,76.235,76.164,76.164,304920000.0
2008-02-22 23:40:00,76.185,76.223,76.175,76.185,381580000.0
2008-02-22 23:45:00,76.219,76.219,76.146,76.183,455400000.0
2008-02-22 23:50:00,76.169,76.209,76.153,76.188,290990000.0
2008-02-22 23:55:00,76.193,76.194,76.145,76.155,259210000.0
2008-02-25 02:00:00,76.271,76.271,76.222,76.228,569270000.0
2008-02-25 02:05:00,76.24,76.273,76.229,76.27,494170000.0
2008-02-25 02:10:00,76.261,76.282,76.239,76.244,561150000.0
2008-02-25 02:15:00,76.269,76.292,76.234,76.278,325500000.0
2008-02-25 02:20:00,76.304,76.315,76.287,76.303,181730000.0
2008-02-25 02:25:00,76.309,76.332,76.293,76.312,356640000.0
2008-02-25 02:30:00,76.335,76.349,76.322,76.33,325220000.0
2008-02-25 02:35:00,76.335,76.369,76.329,76.368,328620000.0
2008-02-25 02:40:00,76.347,76.371,76.327,76.327,382350000.0
2008-02-25 02:45:00,76.358,76.358,76.328,76.348,330340000.0
2008-02-25 02:50:00,76.356,76.386,76.35,76.353,566050000.0
2008-02-25 02:55:00,76.358,76.377,76.338,76.342,483340000.0
2008-02-25 03:00:00,76.354,76.358,76.262,76.264,253240000.0
2008-02-25 03:05:00,76.268,76.309,76.266,76.285,330640000.0
2008-02-25 03:10:00,76.266,76.279,76.219,76.219,468940000.0
2008-02-25 03:15:00,76.238,76.275,76.231,76.264,204310000.0
2008-02-25 03:20:00,76.251,76.277,76.238,76.253,315780000.0
2008-02-25 03:25:00,76.262,76.278,76.259,76.259,244090000.0
2008-02-25 03:30:00,76.287,76.298,76.26,76.282,191360000.0
2008-02-25 03:35:00,76.28,76.313,76.267,76.285,313270000.0
2008-02-25 03:40:00,76.278,76.313,76.273,76.292,427820000.0
2008-02-25 03:45:00,76.316,76.316,76.271,76.28,237760000.0
2008-02-25 03:50:00,76.272,76.291,76.267,76.287,345710000.0
2008-02-25 03:55:00,76.278,76.278,76.267,76.269,157060000.0
2008-02-25 04:00:00,76.319,76.319,76.258,76.266,378440000.0
2008-02-25 04:05:00,76.274,76.306,76.265,76.306,266330000.0
2008-02-25 04:10:00,76.29,76.314,76.278,76.307,474590000.0
2008-02-25 04:15:00,76.306,76.321,76.28,76.311,388410000.0
2008-02-25 04:20:00,76.311,76.323,76.291,76.314,320290000.0
2008-02-25 04:25:00,76.299,76.328,76.289,76.316,341380000.0
2008-02-25 04:30:00,76.333,76.335,76.295,76.32,244970000.0
2008-02-25 04:35:00,76.309,76.333,76.294,76.333,249080000.0
2008-02-25 04:40:00,76.308,76.333,76.289,76.322,193690000.0
2008-02-25 04:45:00,76.317,76.328,76.296,76.301,371380000.0
2008-02-25 04:50:00,76.317,76.359,76.308,76.359,339300000.0
2008-02-25 04:55:00,76.34,76.357,76.323,76.338,284560000.0
2008-02-25 05:00:00,76.355,76.355,76.324,76.335,128100000.0
2008-02-25 05:05:00,76.357,76.359,76.346,76.349,220690000.0
2008-02-25 05:10:00,76.349,76.351,76.343,76.348,79300000.0
2008-02-25 05:15:00,76.355,76.355,76.323,76.344,224740000.0
2008-02-25 05:20:00,76.321,76.359,76.321,76.334,341180000.0
2008-02-25 05:25:00,76.341,76.37,76.333,76.367,281160000.0
2008-02-25 05:30:00,76.364,76.372,76.323,76.332,364400000.0
2008-02-25 05:35:00,76.332,76.349,76.321,76.331,341180000.0
2008-02-25 05:40:00,76.325,76.349,76.319,76.319,364940000.0
2008-02-25 05:45:00,76.352,76.352,76.318,76.318,289590000.0
2008-02-25 05:50:00,76.336,76.361,76.327,76.328,353480000.0
2008-02-25 05:55:00,76.349,76.35,76.34,76.347,167650000.0
2008-02-25 06:00:00,76.357,76.357,76.309,76.319,496250000.0
2008-02-25 06:05:00,76.301,76.341,76.295,76.337,425000000.0
2008-02-25 06:10:00,76.35,76.359,76.339,76.346,405350000.0
2008-02-25 06:15:00,76.361,76.367,76.3,76.315,457740000.0
2008-02-25 06:20:00,76.31,76.339,76.298,76.321,367550000.0
2008-02-25 06:25:00,76.312,76.33,76.304,76.311,280050000.0
2008-02-25 06:30:00,76.33,76.33,76.298,76.3,393580000.0
2008-02-25 06:35:00,76.309,76.337,76.303,76.333,318950000.0
2008-02-25 06:40:00,76.335,76.337,76.324,76.327,173860000.0
2008-02-25 06:45:00,76.337,76.346,76.299,76.325,405300000.0
2008-02-25 06:50:00,76.326,76.361,76.321,76.356,439600000.0
2008-02-25 06:55:00,76.358,76.366,76.327,76.327,544180000.0
2008-02-25 07:00:00,76.36,76.366,76.324,76.353,387070000.0
2008-02-25 07:05:00,76.34,76.405,76.34,76.36,476560000.0
2008-02-25 07:10:00,76.339,76.361,76.309,76.318,374540000.0
2008-02-25 07:15:00,76.341,76.341,76.284,76.328,383580000.0
2008-02-25 07:20:00,76.337,76.348,76.309,76.343,284300000.0
2008-02-25 07:25:00,76.337,76.364,76.322,76.352,491640000.0
2008-02-25 07:30:00,76.357,76.357,76.304,76.323,472160000.0
2008-02-25 07:35:00,76.314,76.366,76.312,76.356,461830000.0
2008-02-25 07:40:00,76.331,76.369,76.327,76.337,364850000.0
2008-02-25 07:45:00,76.349,76.354,76.322,76.338,512830000.0
2008-02-25 07:50:00,76.334,76.352,76.318,76.34,455830000.0
2008-02-25 07:55:00,76.319,76.364,76.318,76.35,449790000.0
2008-02-25 08:00:00,76.365,76.379,76.346,76.346,538430000.0
2008-02-25 08:05:00,76.345,76.38,76.279,76.317,347100000.0
2008-02-25 08:10:00,76.324,76.326,76.248,76.288,299830000.0
2008-02-25 08:15:00,76.297,76.303,76.263,76.271,385730000.0
2008-02-25 08:20:00,76.287,76.294,76.267,76.288,353980000.0
2008-02-25 08:25:00,76.288,76.294,76.198,76.221,342160000.0
2008-02-25 08:30:00,76.246,76.258,76.216,76.228,356420000.0
2008-02-25 08:35:00,76.238,76.258,76.175,76.199,507010000.0
2008-02-25 08:40:00,76.208,76.234,76.17,76.179,520180000.0
2008-02-25 08:45:00,76.204,76.226,76.183,76.189,453500000.0
2008-02-25 08:50:00,76.214,76.22,76.182,76.216,293110000.0
2008-02-25 08:55:00,76.189,76.213,76.179,76.179,342550000.0
2008-02-25 09:00:00,76.225,76.231,76.195,76.207,371980000.0
2008-02-25 09:05:00,76.198,76.24,76.197,76.225,369320000.0
2008-02-25 09:10:00,76.218,76.234,76.198,76.199,356940000.0
2008-02-25 09:15:00,76.238,76.24,76.2,76.2,384720000.0
2008-02-25 09:20:00,76.205,76.266,76.199,76.222,377950000.0
2008-02-25 09:25:00,76.233,76.271,76.227,76.243,611020000.0
2008-02-25 09:30:00,76.266,76.304,76.243,76.292,375550000.0
2008-02-25 09:35:00,76.277,76.297,76.254,76.286,191710000.0
2008-02-25 09:40:00,76.286,76.322,76.276,76.315,433060000.0
2008-02-25 09:45:00,76.336,76.357,76.315,76.319,373640000.0
2008-02-25 09:50:00,76.306,76.351,76.296,76.339,340200000.0
2008-02-25 09:55:00,76.352,76.381,76.317,76.363,374920000.0
2008-02-25 10:00:00,76.382,76.389,76.347,76.35,331600000.0
2008-02-25 10:05:00,76.374,76.396,76.348,76.392,306460000.0
2008-02-25 10:10:00,76.361,76.411,76.361,76.385,508400000.0
2008-02-25 10:15:00,76.407,76.42,76.376,76.401,421890000.0
2008-02-25 10:20:00,76.379,76.42,76.369,76.388,585310000.0
2008-02-25 10:25:00,76.402,76.414,76.384,76.401,502580000.0
2008-02-25 10:30:00,76.397,76.41,76.364,76.371,450160000.0
2008-02-25 10:35:00,76.365,76.385,76.345,76.362,506840000.0
2008-02-25 10:40:00,76.357,76.385,76.323,76.363,476410000.0
2008-02-25 10:45:00,76.395,76.4,76.333,76.381,445130000.0
2008-02-25 10:50:00,76.368,76.393,76.357,76.393,244170000.0
2008-02-25 10:55:00,76.38,76.424,76.379,76.4,415960000.0
2008-02-25 11:00:00,76.42,76.42,76.369,76.393,338980000.0
2008-02-25 11:05:00,76.405,76.454,76.396,76.412,340890000.0
2008-02-25 11:10:00,76.406,76.453,76.403,76.421,400370000.0
2008-02-25 11:15:00,76.442,76.447,76.39,76.391,366860000.0
2008-02-25 11:20:00,76.406,76.452,76.394,76.432,406400000.0
2008-02-25 11:25:00,76.434,76.49,76.427,76.455,554190000.0
2008-02-25 11:30:00,76.495,76.553,76.475,76.546,340880000.0
2008-02-25 11:35:00,76.515,76.555,76.502,76.538,201020000.0
2008-02-25 11:40:00,76.531,76.596,76.529,76.56,505010000.0
2008-02-25 11:45:00,76.597,76.641,76.566,76.622,303440000.0
2008-02-25 11:50:00,76.633,76.653,76.612,76.632,329750000.0
2008-02-25 11:55:00,76.634,76.634,76.583,76.595,410330000.0
2008-02-25 12:00:00,76.609,76.64,76.591,76.621,304860000.0
2008-02-25 12:05:00,76.584,76.628,76.571,76.589,305790000.0
2008-02-25 12:10:00,76.596,76.627,76.575,76.601,291820000.0
2008-02-25 12:15:00,76.615,76.641,76.584,76.591,567730000.0
2008-02-25 12:20:00,76.595,76.612,76.583,76.594,500650000.0
2008-02-25 12:25:00,76.589,76.597,76.57,76.594,508850000.0
2008-02-25 12:30:00,76.601,76.602,76.551,76.587,423480000.0
2008-02-25 12:35:00,76.573,76.59,76.555,76.576,500950000.0
2008-02-25 12:40:00,76.568,76.582,76.534,76.58,489150000.0
2008-02-25 12:45:00,76.58,76.594,76.542,76.557,459570000.0
2008-02-25 12:50:00,76.577,76.63,76.562,76.592,246870000.0
2008-02-25 12:55:00,76.588,76.632,76.577,76.585,408390000.0
2008-02-25 13:00:00,76.599,76.707,76.599,76.698,339520000.0
2008-02-25 13:05:00,76.701,76.742,76.683,76.716,349550000.0
2008-02-25 13:10:00,76.7,76.731,76.683,76.715,387130000.0
2008-02-25 13:15:00,76.718,76.742,76.684,76.739,524250000.0
2008-02-25 13:20:00,76.727,76.745,76.694,76.706,518910000.0
2008-02-25 13:25:00,76.697,76.715,76.666,76.677,472470000.0
2008-02-25 13:30:00,76.708,76.711,76.673,76.674,262380000.0
2008-02-25 13:35:00,76.68,76.698,76.645,76.668,405190000.0
2008-02-25 13:40:00,76.651,76.673,76.643,76.656,291940000.0
2008-02-25 13:45:00,76.68,76.699,76.656,76.665,533130000.0
2008-02-25 13:50:00,76.686,76.692,76.65,76.655,539450000.0
2008-02-25 13:55:00,76.648,76.701,76.647,76.695,523960000.0
2008-02-25 14:00:00,76.693,76.712,76.662,76.686,309310000.0
2008-02-25 14:05:00,76.664,76.686,76.643,76.648,340140000.0
2008-02-25 14:10:00,76.642,76.668,76.632,76.661,380980000.0
2008-02-25 14:15:00,76.674,76.676,76.611,76.632,555960000.0
2008-02-25 14:20:00,76.633,76.656,76.605,76.647,568740000.0
2008-02-25 14:25:00,76.619,76.671,76.619,76.635,536320000.0
2008-02-25 14:30:00,76.653,76.653,76.617,76.623,378590000.0
2008-02-25 14:35:00,76.616,76.644,76.592,76.615,559560000.0
2008-02-25 14:40:00,76.619,76.65,76.611,76.62,573140000.0
2008-02-25 14:45:00,76.648,76.651,76.605,76.624,486410000.0
2008-02-25 14:50:00,76.642,76.645,76.595,76.625,481370000.0
2008-02-25 14:55:00,76.619,76.632,76.594,76.615,395410000.0
2008-02-25 15:00:00,76.641,76.683,76.603,76.678,401290000.0
2008-02-25 15:05:00,76.624,76.655,76.601,76.627,449990000.0
2008-02-25 15:10:00,76.612,76.631,76.59,76.595,453860000.0
2008-02-25 15:15:00,76.607,76.611,76.543,76.566,517050000.0
2008-02-25 15:20:00,76.584,76.586,76.508,76.511,398460000.0
2008-02-25 15:25:00,76.507,76.544,76.488,76.531,285300000.0
2008-02-25 15:30:00,76.535,76.549,76.492,76.525,390210000.0
2008-02-25 15:35:00,76.518,76.548,76.48,76.499,328230000.0
2008-02-25 15:40:00,76.493,76.522,76.462,76.506,329320000.0
2008-02-25 15:45:00,76.526,76.564,76.508,76.538,464190000.0
2008-02-25 15:50:00,76.564,76.575,76.525,76.563,330180000.0
2008-02-25 15:55:00,76.529,76.552,76.521,76.539,449280000.0
2008-02-25 16:00:00,76.548,76.573,76.523,76.552,444890000.0
2008-02-25 16:05:00,76.575,76.592,76.535,76.541,498500000.0
2008-02-25 16:10:00,76.562,76.573,76.534,76.544,537610000.0
2008-02-25 16:15:00,76.57,76.609,76.547,76.596,446680000.0
2008-02-25 16:20:00,76.59,76.61,76.534,76.545,279840000.0
2008-02-25 16:25:00,76.55,76.573,76.521,76.543,345060000.0
2008-02-25 16:30:00,76.552,76.611,76.519,76.588,378640000.0
2008-02-25 16:35:00,76.569,76.594,76.519,76.529,359700000.0
2008-02-25 16:40:00,76.509,76.54,76.484,76.517,373500000.0
2008-02-25 16:45:00,76.53,76.577,76.505,76.526,381830000.0
2008-02-25 16:50:00,76.518,76.558,76.487,76.489,397590000.0
2008-02-25 16:55:00,76.514,76.538,76.466,76.484,597420000.0
2008-02-25 17:00:00,76.519,76.602,76.507,76.588,369920000.0
2008-02-25 17:05:00,76.623,76.678,76.605,76.622,186250000.0
2008-02-25 17:10:00,76.63,76.64,76.587,76.628,434430000.0
2008-02-25 17:15:00,76.637,76.697,76.621,76.677,364110000.0
2008-02-25 17:20:00,76.672,76.714,76.595,76.639,328110000.0
2008-02-25 17:25:00,76.658,76.732,76.646,76.73,358230000.0
2008-02-25 17:30:00,76.747,76.747,76.695,76.707,380980000.0
2008-02-25 17:35:00,76.718,76.74,76.693,76.732,485740000.0
2008-02-25 17:40:00,76.721,76.721,76.655,76.677,521800000.0
2008-02-25 17:45:00,76.694,76.763,76.669,76.724,445960000.0
2008-02-25 17:50:00,76.764,76.813,76.736,76.801,284220000.0
2008-02-25 17:55:00,76.778,76.823,76.757,76.796,351180000.0
2008-02-25 18:00:00,76.815,76.816,76.766,76.781,366190000.0
2008-02-25 18:05:00,76.801,76.811,76.761,76.763,370730000.0
2008-02-25 18:10:00,76.786,76.843,76.767,76.832,360770000.0
2008-02-25 18:15:00,76.813,76.817,76.755,76.777,372490000.0
2008-02-25 18:20:00,76.763,76.788,76.732,76.742,381000000.0
2008-02-25 18:25:00,76.744,76.8,76.744,76.784,600580000.0
2008-02-25 18:30:00,76.786,76.786,76.734,76.756,350980000.0
2008-02-25 18:35:00,76.74,76.77,76.699,76.701,184760000.0
2008-02-25 18:40:00,76.715,76.745,76.706,76.723,440790000.0
2008-02-25 18:45:00,76.76,76.786,76.736,76.766,372190000.0
2008-02-25 18:50:00,76.751,76.789,76.72,76.724,308260000.0
2008-02-25 18:55:00,76.714,76.756,76.68,76.691,354450000.0
2008-02-25 19:00:00,76.703,76.736,76.678,76.688,355440000.0
2008-02-25 19:05:00,76.708,76.749,76.7,76.711,298400000.0
2008-02-25 19:10:00,76.722,76.761,76.715,76.744,330980000.0
2008-02-25 19:15:00,76.748,76.764,76.675,76.683,390600000.0
2008-02-25 19:20:00,76.676,76.716,76.67,76.698,343910000.0
2008-02-25 19:25:00,76.664,76.73,76.664,76.712,475510000.0
2008-02-25 19:30:00,76.73,76.762,76.685,76.762,360110000.0
2008-02-25 19:35:00,76.778,76.78,76.732,76.764,421180000.0
2008-02-25 19:40:00,76.763,76.794,76.759,76.787,342030000.0
2008-02-25 19:45:00,76.799,76.802,76.776,76.78,563800000.0
2008-02-25 19:50:00,76.784,76.794,76.748,76.77,583920000.0
2008-02-25 19:55:00,76.77,76.778,76.714,76.733,478470000.0
2008-02-25 20:00:00,76.749,76.755,76.713,76.732,428170000.0
2008-02-25 20:05:00,76.735,76.828,76.734,76.806,513370000.0
2008-02-25 20:10:00,76.769,76.801,76.748,76.764,551380000.0
2008-02-25 20:15:00,76.808,76.808,76.749,76.765,475390000.0
2008-02-25 20:20:00,76.761,76.792,76.743,76.781,282790000.0
2008-02-25 20:25:00,76.754,76.773,76.724,76.762,365640000.0
2008-02-25 20:30:00,76.752,76.763,76.698,76.7,407250000.0
2008-02-25 20:35:00,76.721,76.748,76.701,76.728,301890000.0
2008-02-25 20:40:00,76.739,76.753,76.722,76.736,324820000.0
2008-02-25 20:45:00,76.763,76.777,76.726,76.732,477370000.0
2008-02-25 20:50:00,76.754,76.8,76.727,76.78,487090000.0
2008-02-25 20:55:00,76.748,76.785,76.743,76.785,446120000.0
2008-02-25 21:00:00,76.779,76.797,76.746,76.769,243310000.0
2008-02-25 21:05:00,76.776,76.8,76.744,76.768,398530000.0
2008-02-25 21:10:00,76.771,76.799,76.764,76.791,328990000.0
2008-02-25 21:15:00,76.805,76.818,76.783,76.799,341180000.0
2008-02-25 21:20:00,76.814,76.825,76.777,76.789,412000000.0
2008-02-25 21:25:00,76.837,76.937,76.801,76.875,357980000.0
2008-02-25 21:30:00,76.89,76.932,76.858,76.88,413530000.0
2008-02-25 21:35:00,76.89,76.89,76.826,76.848,561480000.0
2008-02-25 21:40:00,76.83,76.872,76.815,76.846,333210000.0
2008-02-25 21:45:00,76.823,76.83,76.791,76.803,193120000.0
2008-02-25 21:50:00,76.806,76.855,76.791,76.83,480080000.0
2008-02-25 21:55:00,76.837,76.86,76.815,76.821,302210000.0
2008-02-25 22:00:00,76.837,76.846,76.827,76.832,328570000.0
2008-02-25 22:05:00,76.845,76.854,76.797,76.814,425900000.0
2008-02-25 22:10:00,76.815,76.821,76.762,76.802,330000000.0
2008-02-25 22:15:00,76.83,76.843,76.799,76.815,233620000.0
2008-02-25 22:20:00,76.809,76.837,76.808,76.821,402830000.0
2008-02-25 22:25:00,76.824,76.845,76.81,76.817,456570000.0
2008-02-25 22:30:00,76.826,76.832,76.808,76.823,469100000.0
2008-02-25 22:35:00,76.839,76.856,76.819,76.842,295770000.0
2008-02-25 22:40:00,76.831,76.866,76.828,76.832,573020000.0
2008-02-25 22:45:00,76.859,76.863,76.809,76.813,460300000.0
2008-02-25 22:50:00,76.823,76.844,76.815,76.828,391860000.0
2008-02-25 22:55:00,76.82,76.845,76.819,76.825,300290000.0
2008-02-25 23:00:00,76.843,76.853,76.817,76.823,287310000.0
2008-02-25 23:05:00,76.839,76.852,76.827,76.838,195350000.0
2008-02-25 23:10:00,76.809,76.84,76.797,76.808,484030000.0
2008-02-25 23:15:00,76.848,76.848,76.796,76.803,523180000.0
2008-02-25 23:20:00,76.819,76.832,76.794,76.817,514290000.0
2008-02-25 23:25:00,76.798,76.824,76.797,76.818,363420000.0
2008-02-25 23:30:00,76.833,76.848,76.812,76.841,459590000.0
2008-02-25 23:35:00,76.849,76.862,76.847,76.858,183400000.0
2008-02-25 23:40:00,76.839,76.853,76.83,76.838,496500000.0
2008-02-25 23:45:00,76.859,76.859,76.817,76.837,313290000.0
2008-02-25 23:50:00,76.829,76.85,76.811,76.828,500240000.0
2008-02-25 23:55:00,76.809,76.861,76.806,76.809,502630000.0
2008-02-26 00:00:00,76.832,76.832,76.779,76.783,504150000.0
2008-02-26 00:05:00,76.793,76.813,76.768,76.793,447130000.0
2008-02-26 00:10:00,76.775,76.802,76.767,76.769,548020000.0
2008-02-26 00:15:00,76.809,76.833,76.769,76.822,333240000.0
2008-02-26 00:20:00,76.783,76.794,76.765,76.782,179770000.0
2008-02-26 00:25:00,76.771,76.796,76.764,76.77,467010000.0
2008-02-26 00:30:00,76.805,76.811,76.78,76.781,359700000.0
2008-02-26 00:35:00,76.789,76.807,76.779,76.798,567730000.0
2008-02-26 00:40:00,76.799,76.811,76.769,76.785,352250000.0
2008-02-26 00:45:00,76.824,76.824,76.795,76.8,344490000.0
2008-02-26 00:50:00,76.809,76.858,76.804,76.856,481640000.0
2008-02-26 00:55:00,76.85,76.86,76.817,76.827,488320000.0
2008-02-26 01:00:00,76.85,76.85,76.793,76.808,562590000.0
2008-02-26 01:05:00,76.82,76.84,76.806,76.806,354500000.0
2008-02-26 01:10:00,76.805,76.805,76.775,76.775,403950000.0
2008-02-26 01:15:00,76.781,76.796,76.755,76.758,578430000.0
2008-02-26 01:20:00,76.765,76.779,76.75,76.754,498300000.0
2008-02-26 01:25:00,76.759,76.793,76.754,76.786,362950000.0
2008-02-26 01:30:00,76.782,76.802,76.766,76.78,390390000.0
2008-02-26 01:35:00,76.79,76.831,76.788,76.825,568260000.0
2008-02-26 01:40:00,76.829,76.88,76.823,76.88,337220000.0
2008-02-26 01:45:00,76.864,76.875,76.839,76.86,596210000.0
2008-02-26 01:50:00,76.869,76.869,76.838,76.847,298700000.0
2008-02-26 01:55:00,76.841,76.866,76.822,76.824,459550000.0
2008-02-26 02:00:00,76.857,76.865,76.828,76.84,400870000.0
2008-02-26 02:05:00,76.849,76.877,76.845,76.871,535720000.0
2008-02-26 02:10:00,76.859,76.874,76.838,76.846,536370000.0
2008-02-26 02:15:00,76.874,76.881,76.841,76.874,231870000.0
2008-02-26 02:20:00,76.854,76.86,76.831,76.841,492030000.0
2008-02-26 02:25:00,76.847,76.883,76.82,76.82,381360000.0
2008-02-26 02:30:00,76.837,76.843,76.81,76.837,526510000.0
2008-02-26 02:35:00,76.852,76.852,76.82,76.83,408060000.0
2008-02-26 02:40:00,76.822,76.86,76.81,76.828,394730000.0
2008-02-26 02:45:00,76.868,76.868,76.821,76.821,211160000.0
2008-02-26 02:50:00,76.808,76.842,76.808,76.811,316720000.0
2008-02-26 02:55:00,76.812,76.834,76.806,76.822,523930000.0
2008-02-26 03:00:00,76.85,76.85,76.795,76.806,302030000.0
2008-02-26 03:05:00,76.816,76.852,76.799,76.848,436780000.0
2008-02-26 03:10:00,76.817,76.823,76.785,76.791,554630000.0
2008-02-26 03:15:00,76.806,76.806,76.784,76.803,176680000.0
2008-02-26 03:20:00,76.804,76.814,76.777,76.783,571140000.0
2008-02-26 03:25:00,76.791,76.825,76.773,76.785,523230000.0
2008-02-26 03:30:00,76.835,76.835,76.772,76.801,330890000.0
2008-02-26 03:35:00,76.804,76.824,76.77,76.793,389210000.0
2008-02-26 03:40:00,76.782,76.823,76.757,76.757,295330000.0
2008-02-26 03:45:00,76.789,76.789,76.765,76.781,232320000.0
2008-02-26 03:50:00,76.791,76.797,76.774,76.778,335590000.0
2008-02-26 03:55:00,76.767,76.796,76.755,76.755,237100000.0
2008-02-26 04:00:00,76.793,76.808,76.762,76.771,516310000.0
2008-02-26 04:05:00,76.76,76.804,76.76,76.79,282850000.0
2008-02-26 04:10:00,76.749,76.805,76.749,76.758,225930000.0
2008-02-26 04:15:00,76.796,76.815,76.761,76.801,372240000.0
2008-02-26 04:20:00,76.787,76.813,76.768,76.777,555160000.0
2008-02-26 04:25:00,76.815,76.822,76.794,76.822,145090000.0
2008-02-26 04:30:00,76.826,76.845,76.798,76.811,232610000.0
2008-02-26 04:35:00,76.816,76.831,76.793,76.793,483140000.0
2008-02-26 04:40:00,76.782,76.826,76.777,76.797,493900000.0
2008-02-26 04:45:00,76.832,76.832,76.784,76.788,531710000.0
2008-02-26 04:50:00,76.825,76.832,76.782,76.824,293360000.0
2008-02-26 04:55:00,76.791,76.829,76.764,76.766,303510000.0
2008-02-26 05:00:00,76.815,76.817,76.771,76.808,221680000.0
2008-02-26 05:05:00,76.799,76.806,76.765,76.77,453820000.0
2008-02-26 05:10:00,76.764,76.802,76.761,76.783,286460000.0
2008-02-26 05:15:00,76.798,76.809,76.768,76.788,188840000.0
2008-02-26 05:20:00,76.804,76.804,76.723,76.732,414930000.0
2008-02-26 05:25:00,76.736,76.76,76.717,76.722,486340000.0
2008-02-26 05:30:00,76.768,76.768,76.757,76.758,115110000.0
2008-02-26 05:35:00,76.709,76.74,76.694,76.694,464890000.0
2008-02-26 05:40:00,76.699,76.711,76.636,76.674,344030000.0
2008-02-26 05:45:00,76.673,76.715,76.647,76.676,333800000.0
2008-02-26 05:50:00,76.676,76.734,76.671,76.734,403560000.0
2008-02-26 05:55:00,76.703,76.755,76.703,76.72,283270000.0
2008-02-26 06:00:00,76.759,76.759,76.692,76.692,361500000.0
2008-02-26 06:05:00,76.719,76.743,76.706,76.737,447160000.0
2008-02-26 06:10:00,76.7,76.735,76.693,76.731,427250000.0
2008-02-26 06:15:00,76.735,76.736,76.695,76.71,489210000.0
2008-02-26 06:20:00,76.745,76.752,76.698,76.747,290020000.0
2008-02-26 06:25:00,76.718,76.742,76.708,76.716,429060000.0
2008-02-26 06:30:00,76.755,76.755,76.704,76.715,509540000.0
2008-02-26 06:35:00,76.707,76.776,76.707,76.748,317200000.0
2008-02-26 06:40:00,76.754,76.758,76.739,76.756,536540000.0
2008-02-26 06:45:00,76.796,76.797,76.749,76.759,306010000.0
2008-02-26 06:50:00,76.748,76.779,76.743,76.749,416090000.0
2008-02-26 06:55:00,76.743,76.774,76.736,76.74,323440000.0
2008-02-26 07:00:00,76.731,76.768,76.713,76.729,313410000.0
2008-02-26 07:05:00,76.717,76.752,76.702,76.714,376400000.0
2008-02-26 07:10:00,76.723,76.778,76.714,76.719,199800000.0
2008-02-26 07:15:00,76.752,76.758,76.709,76.721,214000000.0
2008-02-26 07:20:00,76.744,76.79,76.714,76.777,470520000.0
2008-02-26 07:25:00,76.773,76.802,76.745,76.748,508200000.0
2008-02-26 07:30:00,76.784,76.784,76.735,76.748,493970000.0
2008-02-26 07:35:00,76.739,76.819,76.735,76.818,157860000.0
2008-02-26 07:40:00,76.777,76.792,76.758,76.773,142740000.0
2008-02-26 07:45:00,76.774,76.785,76.747,76.748,462250000.0
2008-02-26 07:50:00,76.782,76.785,76.709,76.74,348920000.0
2008-02-26 07:55:00,76.719,76.771,76.716,76.744,426580000.0
2008-02-26 08:00:00,76.788,76.788,76.731,76.763,432390000.0
2008-02-26 08:05:00,76.766,76.792,76.755,76.792,107980000.0
2008-02-26 08:10:00,76.758,76.795,76.747,76.756,367600000.0
2008-02-26 08:15:00,76.779,76.821,76.735,76.763,520300000.0
2008-02-26 08:20:00,76.757,76.772,76.722,76.729,382630000.0
2008-02-26 08:25:00,76.754,76.774,76.732,76.753,507310000.0
2008-02-26 08:30:00,76.732,76.782,76.732,76.778,436940000.0
2008-02-26 08:35:00,76.79,76.79,76.747,76.767,369810000.0
2008-02-26 08:40:00,76.756,76.816,76.753,76.794,299950000.0
2008-02-26 08:45:00,76.826,76.833,76.786,76.828,621700000.0
2008-02-26 08:50:00,76.794,76.831,76.78,76.819,207560000.0
2008-02-26 08:55:00,76.817,76.832,76.784,76.807,352960000.0
2008-02-26 09:00:00,76.828,76.861,76.799,76.823,476480000.0
2008-02-26 09:05:00,76.794,76.852,76.78,76.818,335080000.0
2008-02-26 09:10:00,76.805,76.833,76.802,76.811,437660000.0
2008-02-26 09:15:00,76.828,76.886,76.821,76.875,395500000.0
2008-02-26 09:20:00,76.903,76.903,76.852,76.866,493890000.0
2008-02-26 09:25:00,76.839,76.864,76.803,76.803,462040000.0
2008-02-26 09:30:00,76.833,76.864,76.807,76.836,397140000.0
2008-02-26 09:35:00,76.828,76.863,76.817,76.845,442190000.0
2008-02-26 09:40:00,76.816,76.861,76.816,76.83,374520000.0
2008-02-26 09:45:00,76.869,76.869,76.823,76.83,424910000.0
2008-02-26 09:50:00,76.836,76.893,76.83,76.878,513070000.0
2008-02-26 09:55:00,76.849,76.888,76.848,76.87,397320000.0
2008-02-26 10:00:00,76.883,76.891,76.841,76.847,362760000.0
2008-02-26 10:05:00,76.841,76.88,76.827,76.837,377080000.0
2008-02-26 10:10:00,76.875,76.879,76.82,76.845,236960000.0
2008-02-26 10:15:00,76.851,76.859,76.797,76.798,413130000.0
2008-02-26 10:20:00,76.787,76.835,76.765,76.806,348340000.0
2008-02-26 10:25:00,76.829,76.863,76.804,76.824,198090000.0
2008-02-26 10:30:00,76.85,76.861,76.816,76.83,311960000.0
2008-02-26 10:35:00,76.839,76.863,76.815,76.836,453050000.0
2008-02-26 10:40:00,76.834,76.841,76.811,76.828,103780000.0
2008-02-26 10:45:00,76.864,76.865,76.794,76.8,224020000.0
2008-02-26 10:50:00,76.794,76.833,76.789,76.812,322420000.0
2008-02-26 10:55:00,76.815,76.862,76.805,76.845,248000000.0
2008-02-26 11:00:00,76.853,76.86,76.817,76.851,315350000.0
2008-02-26 11:05:00,76.837,76.873,76.814,76.814,341270000.0
2008-02-26 11:10:00,76.821,76.854,76.793,76.823,386280000.0
2008-02-26 11:15:00,76.817,76.858,76.804,76.845,296650000.0
2008-02-26 11:20:00,76.86,76.88,76.804,76.816,397990000.0
2008-02-26 11:25:00,76.829,76.888,76.827,76.85,373490000.0
2008-02-26 11:30:00,76.876,76.884,76.816,76.816,475460000.0
2008-02-26 11:35:00,76.818,76.834,76.79,76.824,343050000.0
2008-02-26 11:40:00,76.815,76.835,76.787,76.809,394420000.0
2008-02-26 11:45:00,76.833,76.833,76.791,76.827,337590000.0
2008-02-26 11:50:00,76.799,76.829,76.778,76.828,310470000.0
2008-02-26 11:55:00,76.77,76.804,76.724,76.724,326010000.0
2008-02-26 12:00:00,76.755,76.776,76.717,76.776,408990000.0
2008-02-26 12:05:00,76.739,76.773,76.719,76.731,346870000.0
2008-02-26 12:10:00,76.736,76.772,76.724,76.742,201530000.0
2008-02-26 12:15:00,76.77,76.787,76.698,76.76,453950000.0
2008-02-26 12:20:00,76.753,76.771,76.711,76.741,202940000.0
2008-02-26 12:25:00,76.735,76.792,76.734,76.752,369620000.0
2008-02-26 12:30:00,76.781,76.781,76.712,76.713,629870000.0
2008-02-26 12:35:00,76.735,76.763,76.713,76.742,371260000.0
2008-02-26 12:40:00,76.747,76.764,76.72,76.748,357570000.0
2008-02-26 12:45:00,76.758,76.764,76.711,76.728,399120000.0
2008-02-26 12:50:00,76.72,76.753,76.715,76.739,359600000.0
2008-02-26 12:55:00,76.746,76.776,76.721,76.776,373850000.0
2008-02-26 13:00:00,76.792,76.792,76.709,76.726,403880000.0
2008-02-26 13:05:00,76.724,76.774,76.724,76.766,277450000.0
2008-02-26 13:10:00,76.772,76.802,76.755,76.798,458810000.0
2008-02-26 13:15:00,76.807,76.808,76.771,76.788,538280000.0
2008-02-26 13:20:00,76.785,76.834,76.773,76.83,373560000.0
2008-02-26 13:25:00,76.815,76.85,76.788,76.792,454450000.0
2008-02-26 13:30:00,76.822,76.826,76.784,76.826,442260000.0
2008-02-26 13:35:00,76.792,76.842,76.768,76.768,501660000.0
2008-02-26 13:40:00,76.77,76.775,76.746,76.755,78650000.0
2008-02-26 13:45:00,76.764,76.77,76.725,76.749,92460000.0
2008-02-26 13:50:00,76.711,76.741,76.696,76.709,75630000.0
2008-02-26 13:55:00,76.716,76.718,76.649,76.663,81060000.0
2008-02-26 14:00:00,76.693,76.735,76.655,76.726,73620000.0
2008-02-26 14:05:00,76.728,76.778,76.728,76.778,59750000.0
2008-02-26 14:10:00,76.772,76.772,76.723,76.746,37700000.0
2008-02-26 14:15:00,76.742,76.752,76.701,76.752,83960000.0
2008-02-26 14:20:00,76.748,76.754,76.702,76.723,173340000.0
2008-02-26 14:25:00,76.709,76.724,76.659,76.667,181510000.0
2008-02-26 14:30:00,76.7,76.707,76.645,76.679,66350000.0
2008-02-26 14:35:00,76.669,76.728,76.645,76.675,204440000.0
2008-02-26 14:40:00,76.686,76.69,76.647,76.69,181290000.0
2008-02-26 14:45:00,76.711,76.711,76.66,76.673,272030000.0
2008-02-26 14:50:00,76.687,76.703,76.645,76.664,62530000.0
2008-02-26 14:55:00,76.647,76.673,76.639,76.664,146560000.0
2008-02-26 15:00:00,76.683,76.683,76.59,76.621,183440000.0
2008-02-26 15:05:00,76.601,76.669,76.601,76.654,169590000.0
2008-02-26 15:10:00,76.655,76.683,76.642,76.652,188880000.0
2008-02-26 15:15:00,76.657,76.717,76.656,76.707,317070000.0
2008-02-26 15:20:00,76.676,76.706,76.659,76.678,353060000.0
2008-02-26 15:25:00,76.674,76.703,76.671,76.696,76630000.0
2008-02-26 15:30:00,76.719,76.735,76.663,76.673,63970000.0
2008-02-26 15:35:00,76.629,76.673,76.606,76.611,262210000.0
2008-02-26 15:40:00,76.632,76.69,76.609,76.663,311120000.0
2008-02-26 15:45:00,76.647,76.647,76.588,76.601,285610000.0
2008-02-26 15:50:00,76.585,76.621,76.538,76.577,230470000.0
2008-02-26 15:55:00,76.563,76.58,76.546,76.551,152660000.0
2008-02-26 16:00:00,76.57,76.606,76.524,76.545,148330000.0
2008-02-26 16:05:00,76.556,76.579,76.527,76.559,340000000.0
2008-02-26 16:10:00,76.556,76.579,76.514,76.514,287010000.0
2008-02-26 16:15:00,76.545,76.548,76.471,76.484,305420000.0
2008-02-26 16:20:00,76.498,76.525,76.485,76.506,218040000.0
2008-02-26 16:25:00,76.541,76.566,76.504,76.544,121680000.0
2008-02-26 16:30:00,76.567,76.63,76.553,76.614,129310000.0
2008-02-26 16:35:00,76.579,76.609,76.558,76.592,257190000.0
2008-02-26 16:40:00,76.599,76.635,76.588,76.635,132320000.0
2008-02-26 16:45:00,76.646,76.671,76.604,76.634,236890000.0
2008-02-26 16:50:00,76.606,76.627,76.569,76.602,118820000.0
2008-02-26 16:55:00,76.573,76.613,76.567,76.591,82980000.0
2008-02-26 17:00:00,76.6,76.6,76.445,76.478,261860000.0
2008-02-26 17:05:00,76.458,76.552,76.458,76.545,99280000.0
2008-02-26 17:10:00,76.572,76.587,76.526,76.58,67960000.0
2008-02-26 17:15:00,76.581,76.584,76.539,76.556,200350000.0
2008-02-26 17:20:00,76.526,76.551,76.494,76.53,109660000.0
2008-02-26 17:25:00,76.501,76.53,76.476,76.512,96070000.0
2008-02-26 17:30:00,76.539,76.549,76.506,76.537,127030000.0
2008-02-26 17:35:00,76.529,76.542,76.484,76.511,297230000.0
2008-02-26 17:40:00,76.499,76.514,76.455,76.511,131220000.0
2008-02-26 17:45:00,76.494,76.551,76.479,76.551,101660000.0
2008-02-26 17:50:00,76.525,76.607,76.522,76.603,232570000.0
2008-02-26 17:55:00,76.589,76.606,76.522,76.545,196880000.0
2008-02-26 18:00:00,76.542,76.58,76.518,76.56,111340000.0
2008-02-26 18:05:00,76.582,76.612,76.551,76.57,66070000.0
2008-02-26 18:10:00,76.542,76.607,76.542,76.599,152650000.0
2008-02-26 18:15:00,76.593,76.623,76.552,76.579,168740000.0
2008-02-26 18:20:00,76.572,76.611,76.572,76.611,213440000.0
2008-02-26 18:25:00,76.597,76.612,76.561,76.598,220200000.0
2008-02-26 18:30:00,76.601,76.61,76.548,76.59,113500000.0
2008-02-26 18:35:00,76.589,76.626,76.586,76.611,169780000.0
2008-02-26 18:40:00,76.599,76.623,76.573,76.623,85400000.0
2008-02-26 18:45:00,76.618,76.663,76.612,76.628,144410000.0
2008-02-26 18:50:00,76.633,76.654,76.612,76.636,92080000.0
2008-02-26 18:55:00,76.623,76.661,76.605,76.64,201630000.0
2008-02-26 19:00:00,76.639,76.639,76.57,76.585,184340000.0
2008-02-26 19:05:00,76.585,76.621,76.573,76.574,103330000.0
2008-02-26 19:10:00,76.581,76.611,76.514,76.514,300960000.0
2008-02-26 19:15:00,76.541,76.59,76.51,76.56,396250000.0
2008-02-26 19:20:00,76.556,76.592,76.544,76.562,131430000.0
2008-02-26 19:25:00,76.53,76.571,76.518,76.532,135530000.0
2008-02-26 19:30:00,76.553,76.553,76.495,76.529,101880000.0
2008-02-26 19:35:00,76.541,76.542,76.493,76.522,239610000.0
2008-02-26 19:40:00,76.515,76.531,76.421,76.44,68240000.0
2008-02-26 19:45:00,76.444,76.495,76.412,76.471,233880000.0
2008-02-26 19:50:00,76.5,76.513,76.418,76.48,75830000.0
2008-02-26 19:55:00,76.464,76.497,76.434,76.478,248790000.0
2008-02-26 20:00:00,76.484,76.51,76.454,76.497,325920000.0
2008-02-26 20:05:00,76.478,76.51,76.463,76.51,70730000.0
2008-02-26 20:10:00,76.493,76.499,76.44,76.486,579740000.0
2008-02-26 20:15:00,76.489,76.509,76.47,76.494,398140000.0
2008-02-26 20:20:00,76.454,76.479,76.349,76.349,449090000.0
2008-02-26 20:25:00,76.362,76.362,76.296,76.355,457640000.0
2008-02-26 20:30:00,76.374,76.378,76.313,76.328,475930000.0
2008-02-26 20:35:00,76.317,76.341,76.29,76.341,378330000.0
2008-02-26 20:40:00,76.312,76.386,76.312,76.364,397190000.0
2008-02-26 20:45:00,76.356,76.39,76.333,76.349,298200000.0
2008-02-26 20:50:00,76.321,76.365,76.306,76.344,473560000.0
2008-02-26 20:55:00,76.339,76.38,76.313,76.313,362040000.0
2008-02-26 21:00:00,76.338,76.36,76.294,76.331,471700000.0
2008-02-26 21:05:00,76.354,76.36,76.314,76.326,301420000.0
2008-02-26 21:10:00,76.349,76.352,76.314,76.347,616350000.0
2008-02-26 21:15:00,76.341,76.362,76.322,76.351,471120000.0
2008-02-26 21:20:00,76.361,76.388,76.337,76.364,502480000.0
2008-02-26 21:25:00,76.372,76.372,76.324,76.343,390860000.0
2008-02-26 21:30:00,76.344,76.359,76.315,76.338,295120000.0
2008-02-26 21:35:00,76.301,76.332,76.293,76.293,410800000.0
2008-02-26 21:40:00,76.317,76.378,76.274,76.332,374860000.0
2008-02-26 21:45:00,76.36,76.404,76.283,76.311,297120000.0
2008-02-26 21:50:00,76.303,76.319,76.268,76.313,410280000.0
2008-02-26 21:55:00,76.292,76.335,76.281,76.324,580100000.0
2008-02-26 22:00:00,76.312,76.334,76.261,76.261,413670000.0
2008-02-26 22:05:00,76.268,76.311,76.267,76.309,418830000.0
2008-02-26 22:10:00,76.291,76.315,76.283,76.307,381680000.0
2008-02-26 22:15:00,76.329,76.329,76.26,76.272,411030000.0
2008-02-26 22:20:00,76.261,76.322,76.258,76.296,445720000.0
2008-02-26 22:25:00,76.288,76.314,76.279,76.293,395400000.0
2008-02-26 22:30:00,76.333,76.333,76.248,76.25,277280000.0
2008-02-26 22:35:00,76.258,76.293,76.241,76.273,266260000.0
2008-02-26 22:40:00,76.257,76.284,76.253,76.268,211110000.0
2008-02-26 22:45:00,76.286,76.286,76.251,76.28,237300000.0
2008-02-26 22:50:00,76.288,76.307,76.277,76.299,412400000.0
2008-02-26 22:55:00,76.307,76.321,76.297,76.314,224070000.0
2008-02-26 23:00:00,76.352,76.352,76.299,76.299,197460000.0
2008-02-26 23:05:00,76.287,76.335,76.287,76.313,248800000.0
2008-02-26 23:10:00,76.341,76.341,76.312,76.312,74570000.0
2008-02-26 23:15:00,76.343,76.363,76.319,76.35,189370000.0
2008-02-26 23:20:00,76.354,76.363,76.334,76.344,218680000.0
2008-02-26 23:25:00,76.328,76.33,76.298,76.298,243240000.0
2008-02-26 23:30:00,76.327,76.327,76.278,76.289,325630000.0
2008-02-26 23:35:00,76.315,76.324,76.289,76.315,207050000.0
2008-02-26 23:40:00,76.306,76.324,76.292,76.297,381210000.0
2008-02-26 23:45:00,76.322,76.322,76.287,76.31,338100000.0
2008-02-26 23:50:00,76.3,76.353,76.3,76.339,270300000.0
2008-02-26 23:55:00,76.351,76.369,76.319,76.326,368720000.0
2008-02-27 00:00:00,76.353,76.353,76.311,76.318,316140000.0
2008-02-27 00:05:00,76.308,76.354,76.306,76.332,393200000.0
2008-02-27 00:10:00,76.322,76.344,76.319,76.33,77510000.0
2008-02-27 00:15:00,76.349,76.353,76.28,76.28,221420000.0
2008-02-27 00:20:00,76.261,76.356,76.261,76.294,318770000.0
2008-02-27 00:25:00,76.307,76.315,76.272,76.294,272220000.0
2008-02-27 00:30:00,76.32,76.324,76.286,76.312,375170000.0
2008-02-27 00:35:00,76.318,76.366,76.306,76.339,299060000.0
2008-02-27 00:40:00,76.332,76.355,76.326,76.337,178440000.0
2008-02-27 00:45:00,76.355,76.366,76.291,76.366,468370000.0
2008-02-27 00:50:00,76.358,76.414,76.358,76.408,351340000.0
2008-02-27 00:55:00,76.396,76.416,76.391,76.398,166100000.0
2008-02-27 01:00:00,76.407,76.422,76.364,76.37,472020000.0
2008-02-27 01:05:00,76.382,76.395,76.362,76.383,407250000.0
2008-02-27 01:10:00,76.372,76.405,76.372,76.398,292520000.0
2008-02-27 01:15:00,76.424,76.424,76.386,76.399,451780000.0
2008-02-27 01:20:00,76.389,76.442,76.389,76.434,364640000.0
2008-02-27 01:25:00,76.429,76.432,76.388,76.404,361730000.0
2008-02-27 01:30:00,76.436,76.441,76.376,76.388,387790000.0
2008-02-27 01:35:00,76.378,76.412,76.37,76.406,294280000.0
2008-02-27 01:40:00,76.4,76.452,76.4,76.446,376570000.0
2008-02-27 01:45:00,76.476,76.493,76.453,76.476,478270000.0
2008-02-27 01:50:00,76.468,76.514,76.468,76.497,482640000.0
2008-02-27 01:55:00,76.504,76.527,76.486,76.499,439220000.0
2008-02-27 02:00:00,76.533,76.544,76.498,76.511,253460000.0
2008-02-27 02:05:00,76.517,76.533,76.479,76.493,524080000.0
2008-02-27 02:10:00,76.479,76.511,76.473,76.481,427540000.0
2008-02-27 02:15:00,76.505,76.505,76.481,76.496,333340000.0
2008-02-27 02:20:00,76.488,76.53,76.48,76.502,601610000.0
2008-02-27 02:25:00,76.488,76.512,76.486,76.494,450360000.0
2008-02-27 02:30:00,76.535,76.546,76.507,76.519,407230000.0
2008-02-27 02:35:00,76.509,76.535,76.504,76.509,405620000.0
2008-02-27 02:40:00,76.503,76.55,76.501,76.511,391520000.0
2008-02-27 02:45:00,76.536,76.536,76.484,76.491,231460000.0
2008-02-27 02:50:00,76.495,76.512,76.452,76.466,499060000.0
2008-02-27 02:55:00,76.471,76.505,76.471,76.48,290700000.0
2008-02-27 03:00:00,76.502,76.502,76.447,76.485,351800000.0
2008-02-27 03:05:00,76.466,76.488,76.438,76.442,430030000.0
2008-02-27 03:10:00,76.447,76.49,76.441,76.478,569730000.0
2008-02-27 03:15:00,76.494,76.532,76.482,76.506,200150000.0
2008-02-27 03:20:00,76.491,76.535,76.488,76.513,585120000.0
2008-02-27 03:25:00,76.515,76.543,76.478,76.478,253020000.0
2008-02-27 03:30:00,76.506,76.506,76.462,76.462,354250000.0
2008-02-27 03:35:00,76.45,76.468,76.422,76.431,394530000.0
2008-02-27 03:40:00,76.421,76.452,76.418,76.434,290030000.0
2008-02-27 03:45:00,76.462,76.462,76.409,76.409,419050000.0
2008-02-27 03:50:00,76.414,76.424,76.387,76.387,399770000.0
2008-02-27 03:55:00,76.374,76.433,76.374,76.417,503110000.0
2008-02-27 04:00:00,76.452,76.464,76.425,76.436,524300000.0
2008-02-27 04:05:00,76.429,76.471,76.429,76.434,172230000.0
2008-02-27 04:10:00,76.436,76.465,76.426,76.427,218060000.0
2008-02-27 04:15:00,76.455,76.483,76.419,76.427,373140000.0
2008-02-27 04:20:00,76.432,76.452,76.414,76.435,522220000.0
2008-02-27 04:25:00,76.388,76.424,76.382,76.39,364130000.0
2008-02-27 04:30:00,76.425,76.426,76.382,76.422,271060000.0
2008-02-27 04:35:00,76.389,76.42,76.375,76.38,467880000.0
2008-02-27 04:40:00,76.396,76.396,76.351,76.368,529010000.0
2008-02-27 04:45:00,76.383,76.402,76.358,76.382,517530000.0
2008-02-27 04:50:00,76.372,76.394,76.354,76.388,305130000.0
2008-02-27 04:55:00,76.369,76.402,76.366,76.379,303970000.0
2008-02-27 05:00:00,76.378,76.381,76.315,76.319,206720000.0
2008-02-27 05:05:00,76.312,76.34,76.295,76.306,519040000.0
2008-02-27 05:10:00,76.334,76.362,76.302,76.348,308770000.0
2008-02-27 05:15:00,76.366,76.382,76.339,76.341,268660000.0
2008-02-27 05:20:00,76.331,76.363,76.295,76.332,511900000.0
2008-02-27 05:25:00,76.313,76.335,76.302,76.318,401250000.0
2008-02-27 05:30:00,76.343,76.355,76.313,76.323,239720000.0
2008-02-27 05:35:00,76.328,76.364,76.314,76.334,470910000.0
2008-02-27 05:40:00,76.342,76.378,76.336,76.349,359570000.0
2008-02-27 05:45:00,76.355,76.37,76.33,76.369,345110000.0
2008-02-27 05:50:00,76.345,76.386,76.341,76.386,400840000.0
2008-02-27 05:55:00,76.381,76.412,76.373,76.399,161560000.0
2008-02-27 06:00:00,76.402,76.416,76.37,76.403,391790000.0
2008-02-27 06:05:00,76.413,76.413,76.372,76.38,595670000.0
2008-02-27 06:10:00,76.366,76.414,76.363,76.383,431840000.0
2008-02-27 06:15:00,76.395,76.422,76.378,76.409,484180000.0
2008-02-27 06:20:00,76.417,76.425,76.373,76.373,500340000.0
2008-02-27 06:25:00,76.377,76.391,76.335,76.363,559530000.0
2008-02-27 06:30:00,76.374,76.374,76.323,76.367,514710000.0
2008-02-27 06:35:00,76.355,76.366,76.309,76.322,302010000.0
2008-02-27 06:40:00,76.31,76.339,76.297,76.31,362730000.0
2008-02-27 06:45:00,76.314,76.321,76.269,76.276,375140000.0
2008-02-27 06:50:00,76.289,76.314,76.275,76.282,412620000.0
2008-02-27 06:55:00,76.292,76.361,76.288,76.352,264540000.0
2008-02-27 07:00:00,76.363,76.363,76.311,76.32,372160000.0
2008-02-27 07:05:00,76.333,76.376,76.315,76.33,365580000.0
2008-02-27 07:10:00,76.338,76.365,76.322,76.364,342240000.0
2008-02-27 07:15:00,76.367,76.4,76.34,76.396,275930000.0
2008-02-27 07:20:00,76.37,76.402,76.347,76.398,471160000.0
2008-02-27 07:25:00,76.379,76.391,76.344,76.37,311070000.0
2008-02-27 07:30:00,76.418,76.418,76.361,76.37,539810000.0
2008-02-27 07:35:00,76.359,76.394,76.329,76.351,315580000.0
2008-02-27 07:40:00,76.34,76.371,76.33,76.364,524420000.0
2008-02-27 07:45:00,76.372,76.372,76.321,76.321,449200000.0
2008-02-27 07:50:00,76.333,76.336,76.292,76.327,469330000.0
2008-02-27 07:55:00,76.333,76.38,76.309,76.38,248420000.0
2008-02-27 08:00:00,76.406,76.406,76.347,76.391,445060000.0
2008-02-27 08:05:00,76.351,76.409,76.351,76.381,352650000.0
2008-02-27 08:10:00,76.373,76.4,76.36,76.367,233880000.0
2008-02-27 08:15:00,76.392,76.415,76.351,76.371,394500000.0
2008-02-27 08:20:00,76.376,76.422,76.37,76.422,369990000.0
2008-02-27 08:25:00,76.387,76.431,76.379,76.392,497430000.0
2008-02-27 08:30:00,76.392,76.419,76.368,76.419,533850000.0
2008-02-27 08:35:00,76.394,76.394,76.313,76.329,559780000.0
2008-02-27 08:40:00,76.309,76.349,76.259,76.311,467560000.0
2008-02-27 08:45:00,76.327,76.356,76.291,76.338,619090000.0
2008-02-27 08:50:00,76.313,76.349,76.277,76.299,411480000.0
2008-02-27 08:55:00,76.281,76.362,76.281,76.339,452010000.0
2008-02-27 09:00:00,76.339,76.341,76.293,76.294,456630000.0
2008-02-27 09:05:00,76.298,76.339,76.286,76.311,325410000.0
2008-02-27 09:10:00,76.327,76.351,76.289,76.312,442390000.0
2008-02-27 09:15:00,76.341,76.392,76.283,76.392,411300000.0
2008-02-27 09:20:00,76.396,76.407,76.363,76.387,492520000.0
2008-02-27 09:25:00,76.383,76.419,76.355,76.372,457460000.0
2008-02-27 09:30:00,76.387,76.42,76.349,76.388,434720000.0
2008-02-27 09:35:00,76.385,76.489,76.385,76.434,448150000.0
2008-02-27 09:40:00,76.435,76.464,76.421,76.464,375520000.0
2008-02-27 09:45:00,76.462,76.49,76.425,76.467,435350000.0
2008-02-27 09:50:00,76.459,76.514,76.459,76.482,511440000.0
2008-02-27 09:55:00,76.497,76.541,76.481,76.508,404970000.0
2008-02-27 10:00:00,76.534,76.534,76.434,76.443,375220000.0
2008-02-27 10:05:00,76.428,76.447,76.362,76.374,395700000.0
2008-02-27 10:10:00,76.371,76.467,76.371,76.389,314080000.0
2008-02-27 10:15:00,76.409,76.425,76.387,76.416,421180000.0
2008-02-27 10:20:00,76.421,76.428,76.384,76.411,355630000.0
2008-02-27 10:25:00,76.402,76.424,76.371,76.423,180970000.0
2008-02-27 10:30:00,76.418,76.418,76.352,76.37,319970000.0
2008-02-27 10:35:00,76.362,76.388,76.185,76.199,476970000.0
2008-02-27 10:40:00,76.186,76.196,76.113,76.146,212000000.0
2008-02-27 10:45:00,76.161,76.161,76.074,76.074,237840000.0
2008-02-27 10:50:00,76.079,76.156,76.078,76.142,329960000.0
2008-02-27 10:55:00,76.112,76.166,76.1,76.108,248830000.0
2008-02-27 11:00:00,76.112,76.171,76.03,76.049,321160000.0
2008-02-27 11:05:00,76.01,76.05,75.99,76.002,359770000.0
2008-02-27 11:10:00,76.01,76.072,76.005,76.03,377030000.0
2008-02-27 11:15:00,76.052,76.073,76.021,76.04,519590000.0
2008-02-27 11:20:00,76.05,76.114,76.035,76.114,398680000.0
2008-02-27 11:25:00,76.095,76.16,76.061,76.1,378680000.0
2008-02-27 11:30:00,76.126,76.132,76.068,76.101,492860000.0
2008-02-27 11:35:00,76.099,76.112,76.002,76.021,344560000.0
2008-02-27 11:40:00,76.027,76.078,76.02,76.035,424880000.0
2008-02-27 11:45:00,76.045,76.131,76.012,76.124,355350000.0
2008-02-27 11:50:00,76.135,76.167,76.085,76.147,324290000.0
2008-02-27 11:55:00,76.141,76.17,76.094,76.102,328390000.0
2008-02-27 12:00:00,76.122,76.129,76.092,76.101,390890000.0
2008-02-27 12:05:00,76.088,76.112,76.044,76.057,359410000.0
2008-02-27 12:10:00,76.057,76.096,76.044,76.077,357100000.0
2008-02-27 12:15:00,76.093,76.093,76.024,76.039,448180000.0
2008-02-27 12:20:00,76.071,76.079,76.026,76.044,202250000.0
2008-02-27 12:25:00,76.033,76.082,76.033,76.044,361290000.0
2008-02-27 12:30:00,76.071,76.084,76.031,76.073,606910000.0
2008-02-27 12:35:00,76.041,76.111,76.041,76.102,396160000.0
2008-02-27 12:40:00,76.113,76.141,76.087,76.107,399830000.0
2008-02-27 12:45:00,76.152,76.199,76.115,76.149,397720000.0
2008-02-27 12:50:00,76.141,76.171,76.107,76.12,356130000.0
2008-02-27 12:55:00,76.115,76.183,76.115,76.173,369620000.0
2008-02-27 13:00:00,76.215,76.262,76.169,76.233,393320000.0
2008-02-27 13:05:00,76.229,76.26,76.172,76.189,271980000.0
2008-02-27 13:10:00,76.175,76.202,76.147,76.179,458610000.0
2008-02-27 13:15:00,76.209,76.224,76.161,76.162,530500000.0
2008-02-27 13:20:00,76.166,76.185,76.043,76.052,530080000.0
2008-02-27 13:25:00,76.065,76.114,76.059,76.092,439030000.0
2008-02-27 13:30:00,76.103,76.143,76.075,76.111,421840000.0
2008-02-27 13:35:00,76.102,76.146,76.101,76.141,496070000.0
2008-02-27 13:40:00,76.152,76.163,76.09,76.108,77180000.0
2008-02-27 13:45:00,76.126,76.131,76.094,76.123,88330000.0
2008-02-27 13:50:00,76.141,76.141,76.11,76.113,69800000.0
2008-02-27 13:55:00,76.123,76.136,76.085,76.086,70810000.0
2008-02-27 14:00:00,76.111,76.114,76.053,76.098,75720000.0
2008-02-27 14:05:00,76.106,76.131,76.083,76.115,56450000.0
2008-02-27 14:10:00,76.086,76.099,76.045,76.063,84340000.0
2008-02-27 14:15:00,76.07,76.094,76.051,76.074,82090000.0
2008-02-27 14:20:00,76.098,76.116,76.069,76.069,174060000.0
2008-02-27 14:25:00,76.076,76.103,76.061,76.102,193730000.0
2008-02-27 14:30:00,76.09,76.126,76.081,76.111,64160000.0
2008-02-27 14:35:00,76.082,76.133,76.08,76.133,203400000.0
2008-02-27 14:40:00,76.097,76.156,76.097,76.149,199790000.0
2008-02-27 14:45:00,76.144,76.144,76.061,76.101,273380000.0
2008-02-27 14:50:00,76.101,76.101,76.03,76.039,61560000.0
2008-02-27 14:55:00,76.047,76.065,75.997,76.051,168270000.0
2008-02-27 15:00:00,76.081,76.084,76.038,76.059,187680000.0
2008-02-27 15:05:00,76.054,76.08,76.05,76.073,166650000.0
2008-02-27 15:10:00,76.058,76.099,76.039,76.043,210240000.0
2008-02-27 15:15:00,76.047,76.073,76.026,76.055,311200000.0
2008-02-27 15:20:00,76.064,76.104,76.048,76.065,354350000.0
2008-02-27 15:25:00,76.081,76.113,76.056,76.076,81800000.0
2008-02-27 15:30:00,76.074,76.074,75.964,76.069,65880000.0
2008-02-27 15:35:00,76.078,76.135,76.075,76.131,286500000.0
2008-02-27 15:40:00,76.156,76.174,76.093,76.102,320730000.0
2008-02-27 15:45:00,76.115,76.152,76.092,76.137,280560000.0
2008-02-27 15:50:00,76.131,76.146,76.103,76.139,224640000.0
2008-02-27 15:55:00,76.135,76.162,76.103,76.136,149410000.0
2008-02-27 16:00:00,76.125,76.154,76.102,76.118,170120000.0
2008-02-27 16:05:00,76.09,76.128,76.068,76.115,327300000.0
2008-02-27 16:10:00,76.094,76.127,76.061,76.076,290570000.0
2008-02-27 16:15:00,76.103,76.109,76.054,76.054,300760000.0
2008-02-27 16:20:00,76.064,76.072,76.01,76.016,222880000.0
2008-02-27 16:25:00,76.034,76.07,76.024,76.051,128330000.0
2008-02-27 16:30:00,76.044,76.045,75.986,76.017,131740000.0
2008-02-27 16:35:00,76.034,76.041,75.956,75.956,255150000.0
2008-02-27 16:40:00,75.941,76.024,75.913,76.004,142880000.0
2008-02-27 16:45:00,76.018,76.022,75.955,75.982,241360000.0
2008-02-27 16:50:00,75.962,75.983,75.876,75.886,130120000.0
2008-02-27 16:55:00,75.917,75.931,75.877,75.879,80240000.0
2008-02-27 17:00:00,75.9,75.96,75.819,75.96,247060000.0
2008-02-27 17:05:00,75.937,76.044,75.937,76.03,107970000.0
2008-02-27 17:10:00,76.015,76.035,75.974,76.004,65910000.0
2008-02-27 17:15:00,76.012,76.084,76.003,76.024,198200000.0
2008-02-27 17:20:00,76.031,76.05,76.004,76.005,96040000.0
2008-02-27 17:25:00,75.994,76.051,75.982,75.982,98980000.0
2008-02-27 17:30:00,75.995,76.022,75.965,75.998,126140000.0
2008-02-27 17:35:00,76.006,76.05,75.986,76.015,293460000.0
2008-02-27 17:40:00,76.034,76.144,76.015,76.103,127680000.0
2008-02-27 17:45:00,76.154,76.249,76.114,76.196,103420000.0
2008-02-27 17:50:00,76.2,76.244,76.16,76.194,238160000.0
2008-02-27 17:55:00,76.191,76.267,76.182,76.238,191280000.0
2008-02-27 18:00:00,76.209,76.232,76.184,76.189,117030000.0
2008-02-27 18:05:00,76.199,76.235,76.189,76.189,64300000.0
2008-02-27 18:10:00,76.166,76.197,76.142,76.197,151680000.0
2008-02-27 18:15:00,76.211,76.211,76.159,76.172,167510000.0
2008-02-27 18:20:00,76.167,76.169,76.115,76.124,213910000.0
2008-02-27 18:25:00,76.132,76.174,76.123,76.135,230990000.0
2008-02-27 18:30:00,76.154,76.166,76.056,76.067,113070000.0
2008-02-27 18:35:00,76.062,76.112,76.062,76.106,181390000.0
2008-02-27 18:40:00,76.127,76.16,76.12,76.14,178330000.0
2008-02-27 18:45:00,76.151,76.186,76.123,76.155,133700000.0
2008-02-27 18:50:00,76.187,76.195,76.142,76.142,102290000.0
2008-02-27 18:55:00,76.137,76.164,76.115,76.163,183780000.0
2008-02-27 19:00:00,76.154,76.164,76.122,76.163,178490000.0
2008-02-27 19:05:00,76.13,76.161,76.118,76.161,107980000.0
2008-02-27 19:10:00,76.139,76.198,76.139,76.161,293780000.0
2008-02-27 19:15:00,76.162,76.174,76.103,76.164,375380000.0
2008-02-27 19:20:00,76.144,76.193,76.14,76.159,128510000.0
2008-02-27 19:25:00,76.185,76.243,76.161,76.218,143200000.0
2008-02-27 19:30:00,76.23,76.232,76.172,76.191,109860000.0
2008-02-27 19:35:00,76.224,76.273,76.203,76.241,232450000.0
2008-02-27 19:40:00,76.28,76.28,76.223,76.249,68450000.0
2008-02-27 19:45:00,76.259,76.3,76.217,76.268,236500000.0
2008-02-27 19:50:00,76.255,76.277,76.234,76.263,88050000.0
2008-02-27 19:55:00,76.213,76.261,76.199,76.247,241320000.0
2008-02-27 20:00:00,76.242,76.249,76.197,76.244,316950000.0
2008-02-27 20:05:00,76.216,76.225,76.191,76.223,61880000.0
2008-02-27 20:10:00,76.214,76.22,76.177,76.218,584150000.0
2008-02-27 20:15:00,76.221,76.228,76.194,76.194,388110000.0
2008-02-27 20:20:00,76.19,76.221,76.182,76.22,438860000.0
2008-02-27 20:25:00,76.227,76.234,76.185,76.229,457200000.0
2008-02-27 20:30:00,76.234,76.236,76.185,76.186,471970000.0
2008-02-27 20:35:00,76.171,76.214,76.169,76.214,362800000.0
2008-02-27 20:40:00,76.195,76.248,76.19,76.247,396890000.0
2008-02-27 20:45:00,76.261,76.262,76.211,76.237,295420000.0
2008-02-27 20:50:00,76.23,76.267,76.227,76.237,460250000.0
2008-02-27 20:55:00,76.252,76.252,76.181,76.181,369590000.0
2008-02-27 21:00:00,76.207,76.216,76.154,76.176,460940000.0
2008-02-27 21:05:00,76.158,76.172,76.133,76.145,328600000.0
2008-02-27 21:10:00,76.144,76.199,76.14,76.171,494040000.0
2008-02-27 21:15:00,76.186,76.186,76.136,76.167,497620000.0
2008-02-27 21:20:00,76.16,76.16,76.1,76.1,469120000.0
2008-02-27 21:25:00,76.088,76.12,76.071,76.09,435440000.0
2008-02-27 21:30:00,76.093,76.118,76.083,76.109,368990000.0
2008-02-27 21:35:00,76.098,76.116,76.062,76.062,427310000.0
2008-02-27 21:40:00,76.081,76.133,76.068,76.125,392460000.0
2008-02-27 21:45:00,76.135,76.149,76.12,76.135,291650000.0
2008-02-27 21:50:00,76.124,76.143,76.092,76.115,416320000.0
2008-02-27 21:55:00,76.124,76.138,76.089,76.109,589930000.0
2008-02-27 22:00:00,76.124,76.124,76.079,76.09,438630000.0
2008-02-27 22:05:00,76.103,76.103,76.046,76.071,349580000.0
2008-02-27 22:10:00,76.058,76.088,76.046,76.063,366410000.0
2008-02-27 22:15:00,76.103,76.114,76.063,76.092,412010000.0
2008-02-27 22:20:00,76.103,76.111,76.044,76.051,426050000.0
2008-02-27 22:25:00,76.055,76.101,76.049,76.085,498000000.0
2008-02-27 22:30:00,76.114,76.153,76.081,76.081,318790000.0
2008-02-27 22:35:00,76.09,76.135,76.088,76.093,279780000.0
2008-02-27 22:40:00,76.094,76.094,76.048,76.054,356330000.0
2008-02-27 22:45:00,76.09,76.09,76.041,76.077,221250000.0
2008-02-27 22:50:00,76.064,76.093,76.036,76.064,429170000.0
2008-02-27 22:55:00,76.048,76.086,76.048,76.078,214720000.0
2008-02-27 23:00:00,76.104,76.126,76.088,76.098,289850000.0
2008-02-27 23:05:00,76.087,76.132,76.087,76.102,252210000.0
2008-02-27 23:10:00,76.106,76.128,76.101,76.113,347600000.0
2008-02-27 23:15:00,76.154,76.154,76.13,76.139,60500000.0
2008-02-27 23:20:00,76.147,76.18,76.128,76.138,221100000.0
2008-02-27 23:25:00,76.121,76.172,76.121,76.146,206190000.0
2008-02-27 23:30:00,76.182,76.185,76.161,76.169,236160000.0
2008-02-27 23:35:00,76.177,76.204,76.147,76.147,290630000.0
2008-02-27 23:40:00,76.139,76.152,76.128,76.137,297750000.0
2008-02-27 23:45:00,76.175,76.175,76.126,76.138,297580000.0
2008-02-27 23:50:00,76.161,76.19,76.139,76.188,184300000.0
2008-02-27 23:55:00,76.131,76.189,76.129,76.159,358970000.0
2008-02-28 00:00:00,76.202,76.202,76.143,76.168,395310000.0
2008-02-28 00:05:00,76.158,76.197,76.148,76.19,469460000.0
2008-02-28 00:10:00,76.137,76.14,76.112,76.129,265300000.0
2008-02-28 00:15:00,76.164,76.166,76.117,76.154,344150000.0
2008-02-28 00:20:00,76.189,76.189,76.133,76.139,151040000.0
2008-02-28 00:25:00,76.127,76.169,76.12,76.168,171760000.0
2008-02-28 00:30:00,76.154,76.154,76.117,76.131,362220000.0
2008-02-28 00:35:00,76.164,76.164,76.11,76.132,229680000.0
2008-02-28 00:40:00,76.132,76.138,76.107,76.108,151100000.0
2008-02-28 00:45:00,76.15,76.15,76.082,76.103,461810000.0
2008-02-28 00:50:00,76.088,76.138,76.081,76.138,234380000.0
2008-02-28 00:55:00,76.09,76.129,76.079,76.085,159370000.0
2008-02-28 01:00:00,76.115,76.145,76.092,76.117,455150000.0
2008-02-28 01:05:00,76.124,76.165,76.117,76.149,473520000.0
2008-02-28 01:10:00,76.159,76.199,76.157,76.188,331910000.0
2008-02-28 01:15:00,76.214,76.214,76.137,76.159,467920000.0
2008-02-28 01:20:00,76.174,76.201,76.168,76.176,302930000.0
2008-02-28 01:25:00,76.157,76.183,76.137,76.139,304500000.0
2008-02-28 01:30:00,76.165,76.178,76.129,76.138,382730000.0
2008-02-28 01:35:00,76.148,76.18,76.104,76.112,297460000.0
2008-02-28 01:40:00,76.138,76.14,76.115,76.131,302840000.0
2008-02-28 01:45:00,76.155,76.155,76.11,76.117,381040000.0
2008-02-28 01:50:00,76.126,76.156,76.104,76.114,474060000.0
2008-02-28 01:55:00,76.118,76.14,76.108,76.129,432460000.0
2008-02-28 02:00:00,76.182,76.182,76.11,76.11,387750000.0
2008-02-28 02:05:00,76.121,76.129,76.068,76.073,522480000.0
2008-02-28 02:10:00,76.077,76.124,76.065,76.074,544750000.0
2008-02-28 02:15:00,76.096,76.129,76.081,76.098,299310000.0
2008-02-28 02:20:00,76.108,76.16,76.103,76.157,469860000.0
2008-02-28 02:25:00,76.128,76.163,76.116,76.119,376720000.0
2008-02-28 02:30:00,76.141,76.151,76.108,76.108,251560000.0
2008-02-28 02:35:00,76.12,76.122,76.09,76.107,267160000.0
2008-02-28 02:40:00,76.12,76.144,76.118,76.126,512410000.0
2008-02-28 02:45:00,76.138,76.138,76.093,76.109,220620000.0
2008-02-28 02:50:00,76.097,76.123,76.077,76.103,548280000.0
2008-02-28 02:55:00,76.12,76.126,76.101,76.101,556420000.0
2008-02-28 03:00:00,76.108,76.108,76.074,76.088,444530000.0
2008-02-28 03:05:00,76.076,76.093,76.057,76.072,270450000.0
2008-02-28 03:10:00,76.076,76.125,76.067,76.121,563330000.0
2008-02-28 03:15:00,76.147,76.215,76.138,76.166,206330000.0
2008-02-28 03:20:00,76.158,76.184,76.148,76.181,569140000.0
2008-02-28 03:25:00,76.196,76.225,76.187,76.216,522700000.0
2008-02-28 03:30:00,76.239,76.239,76.189,76.199,238090000.0
2008-02-28 03:35:00,76.207,76.214,76.166,76.18,393370000.0
2008-02-28 03:40:00,76.181,76.199,76.164,76.195,431490000.0
2008-02-28 03:45:00,76.214,76.234,76.2,76.211,412580000.0
2008-02-28 03:50:00,76.199,76.26,76.199,76.255,381070000.0
2008-02-28 03:55:00,76.197,76.227,76.187,76.192,474290000.0
2008-02-28 04:00:00,76.222,76.222,76.178,76.181,506810000.0
2008-02-28 04:05:00,76.188,76.221,76.155,76.157,310220000.0
2008-02-28 04:10:00,76.149,76.173,76.143,76.165,190480000.0
2008-02-28 04:15:00,76.156,76.185,76.154,76.162,374040000.0
2008-02-28 04:20:00,76.167,76.206,76.16,76.195,554040000.0
2008-02-28 04:25:00,76.187,76.191,76.149,76.149,246310000.0
2008-02-28 04:30:00,76.183,76.183,76.13,76.13,284970000.0
2008-02-28 04:35:00,76.139,76.182,76.136,76.167,471080000.0
2008-02-28 04:40:00,76.174,76.204,76.153,76.16,429880000.0
2008-02-28 04:45:00,76.195,76.197,76.161,76.174,517660000.0
2008-02-28 04:50:00,76.192,76.192,76.163,76.178,140680000.0
2008-02-28 04:55:00,76.187,76.187,76.152,76.162,159400000.0
2008-02-28 05:00:00,76.193,76.197,76.15,76.189,103640000.0
2008-02-28 05:05:00,76.149,76.185,76.143,76.151,497740000.0
2008-02-28 05:10:00,76.141,76.167,76.12,76.161,301140000.0
2008-02-28 05:15:00,76.175,76.175,76.121,76.127,259650000.0
2008-02-28 05:20:00,76.122,76.155,76.122,76.122,490780000.0
2008-02-28 05:25:00,76.125,76.174,76.123,76.146,402020000.0
2008-02-28 05:30:00,76.181,76.204,76.149,76.162,248060000.0
2008-02-28 05:35:00,76.168,76.202,76.162,76.188,369450000.0
2008-02-28 05:40:00,76.188,76.213,76.181,76.213,287200000.0
2008-02-28 05:45:00,76.247,76.249,76.181,76.195,330840000.0
2008-02-28 05:50:00,76.188,76.209,76.17,76.207,389460000.0
2008-02-28 05:55:00,76.193,76.209,76.193,76.198,275460000.0
2008-02-28 06:00:00,76.247,76.247,76.195,76.202,272380000.0
2008-02-28 06:05:00,76.204,76.21,76.162,76.185,433660000.0
2008-02-28 06:10:00,76.176,76.206,76.165,76.185,415620000.0
2008-02-28 06:15:00,76.246,76.246,76.185,76.204,517310000.0
2008-02-28 06:20:00,76.215,76.215,76.181,76.207,389730000.0
2008-02-28 06:25:00,76.198,76.225,76.167,76.171,565510000.0
2008-02-28 06:30:00,76.204,76.213,76.165,76.189,382810000.0
2008-02-28 06:35:00,76.179,76.204,76.178,76.191,223990000.0
2008-02-28 06:40:00,76.216,76.22,76.213,76.217,135850000.0
2008-02-28 06:45:00,76.277,76.277,76.18,76.192,293770000.0
2008-02-28 06:50:00,76.196,76.256,76.179,76.204,314950000.0
2008-02-28 06:55:00,76.2,76.214,76.189,76.21,173670000.0
2008-02-28 07:00:00,76.235,76.242,76.212,76.233,230650000.0
2008-02-28 07:05:00,76.216,76.238,76.198,76.204,373370000.0
2008-02-28 07:10:00,76.21,76.236,76.205,76.22,297360000.0
2008-02-28 07:15:00,76.222,76.222,76.18,76.186,274670000.0
2008-02-28 07:20:00,76.19,76.232,76.19,76.228,487590000.0
2008-02-28 07:25:00,76.221,76.226,76.191,76.191,533080000.0
2008-02-28 07:30:00,76.216,76.225,76.168,76.179,501840000.0
2008-02-28 07:35:00,76.185,76.211,76.177,76.197,271760000.0
2008-02-28 07:40:00,76.181,76.204,76.153,76.183,360080000.0
2008-02-28 07:45:00,76.189,76.189,76.126,76.18,443320000.0
2008-02-28 07:50:00,76.176,76.198,76.141,76.18,493690000.0
2008-02-28 07:55:00,76.141,76.201,76.141,76.185,379260000.0
2008-02-28 08:00:00,76.198,76.226,76.172,76.201,425490000.0
2008-02-28 08:05:00,76.172,76.205,76.145,76.172,341690000.0
2008-02-28 08:10:00,76.162,76.18,76.141,76.163,357450000.0
2008-02-28 08:15:00,76.165,76.181,76.134,76.153,496970000.0
2008-02-28 08:20:00,76.129,76.181,76.129,76.15,268960000.0
2008-02-28 08:25:00,76.173,76.174,76.124,76.163,508540000.0
2008-02-28 08:30:00,76.151,76.151,76.104,76.145,535710000.0
2008-02-28 08:35:00,76.111,76.151,76.089,76.089,550420000.0
2008-02-28 08:40:00,76.101,76.168,76.095,76.146,482170000.0
2008-02-28 08:45:00,76.177,76.184,76.119,76.152,626300000.0
2008-02-28 08:50:00,76.16,76.172,76.132,76.164,327680000.0
2008-02-28 08:55:00,76.146,76.182,76.114,76.142,427660000.0
2008-02-28 09:00:00,76.161,76.171,76.115,76.134,460740000.0
2008-02-28 09:05:00,76.123,76.141,76.081,76.1,321720000.0
2008-02-28 09:10:00,76.095,76.144,76.085,76.144,374490000.0
2008-02-28 09:15:00,76.143,76.144,76.108,76.121,401360000.0
2008-02-28 09:20:00,76.106,76.126,76.049,76.07,591930000.0
2008-02-28 09:25:00,76.076,76.084,76.05,76.069,447510000.0
2008-02-28 09:30:00,76.101,76.113,76.037,76.089,410720000.0
2008-02-28 09:35:00,76.1,76.112,76.072,76.107,466780000.0
2008-02-28 09:40:00,76.091,76.114,76.076,76.093,373030000.0
2008-02-28 09:45:00,76.121,76.136,76.078,76.102,439020000.0
2008-02-28 09:50:00,76.111,76.137,76.055,76.087,516630000.0
2008-02-28 09:55:00,76.1,76.12,76.076,76.095,404060000.0
2008-02-28 10:00:00,76.124,76.129,76.051,76.055,357300000.0
2008-02-28 10:05:00,76.083,76.129,76.061,76.099,379000000.0
2008-02-28 10:10:00,76.089,76.119,76.083,76.083,318360000.0
2008-02-28 10:15:00,76.113,76.171,76.08,76.171,421360000.0
2008-02-28 10:20:00,76.149,76.18,76.142,76.152,341210000.0
2008-02-28 10:25:00,76.169,76.207,76.163,76.179,187960000.0
2008-02-28 10:30:00,76.199,76.21,76.152,76.197,320490000.0
2008-02-28 10:35:00,76.187,76.231,76.162,76.188,478520000.0
2008-02-28 10:40:00,76.161,76.24,76.161,76.201,212060000.0
2008-02-28 10:45:00,76.235,76.235,76.177,76.181,231280000.0
2008-02-28 10:50:00,76.203,76.248,76.168,76.177,313590000.0
2008-02-28 10:55:00,76.162,76.182,76.141,76.182,241060000.0
2008-02-28 11:00:00,76.192,76.235,76.189,76.207,301450000.0
2008-02-28 11:05:00,76.197,76.243,76.164,76.222,345700000.0
2008-02-28 11:10:00,76.226,76.25,76.213,76.243,377060000.0
2008-02-28 11:15:00,76.24,76.24,76.201,76.205,518650000.0
2008-02-28 11:20:00,76.209,76.216,76.133,76.147,417400000.0
2008-02-28 11:25:00,76.117,76.175,76.117,76.149,381730000.0
2008-02-28 11:30:00,76.185,76.185,76.135,76.159,494570000.0
2008-02-28 11:35:00,76.152,76.197,76.128,76.186,344760000.0
2008-02-28 11:40:00,76.181,76.196,76.144,76.186,424360000.0
2008-02-28 11:45:00,76.203,76.254,76.17,76.217,336350000.0
2008-02-28 11:50:00,76.212,76.254,76.207,76.221,306290000.0
2008-02-28 11:55:00,76.212,76.272,76.212,76.24,314250000.0
2008-02-28 12:00:00,76.263,76.271,76.222,76.224,383450000.0
2008-02-28 12:05:00,76.233,76.27,76.19,76.248,346480000.0
2008-02-28 12:10:00,76.244,76.283,76.232,76.234,353620000.0
2008-02-28 12:15:00,76.266,76.275,76.236,76.247,433250000.0
2008-02-28 12:20:00,76.224,76.29,76.224,76.268,193450000.0
2008-02-28 12:25:00,76.257,76.302,76.235,76.248,344970000.0
2008-02-28 12:30:00,76.266,76.266,76.208,76.263,609180000.0
2008-02-28 12:35:00,76.25,76.25,76.198,76.236,381050000.0
2008-02-28 12:40:00,76.229,76.263,76.223,76.261,334080000.0
2008-02-28 12:45:00,76.273,76.273,76.223,76.264,412720000.0
2008-02-28 12:50:00,76.229,76.272,76.204,76.26,355970000.0
2008-02-28 12:55:00,76.23,76.265,76.224,76.265,362710000.0
2008-02-28 13:00:00,76.264,76.264,76.203,76.219,399740000.0
2008-02-28 13:05:00,76.211,76.264,76.208,76.24,270760000.0
2008-02-28 13:10:00,76.246,76.26,76.211,76.237,464320000.0
2008-02-28 13:15:00,76.245,76.245,76.192,76.214,521780000.0
2008-02-28 13:20:00,76.188,76.215,76.188,76.195,331950000.0
2008-02-28 13:25:00,76.183,76.224,76.173,76.189,461950000.0
2008-02-28 13:30:00,76.21,76.213,76.16,76.191,450410000.0
2008-02-28 13:35:00,76.179,76.258,76.173,76.248,525000000.0
2008-02-28 13:40:00,76.239,76.245,76.185,76.213,73710000.0
2008-02-28 13:45:00,76.217,76.232,76.192,76.208,87310000.0
2008-02-28 13:50:00,76.197,76.217,76.174,76.202,83360000.0
2008-02-28 13:55:00,76.163,76.184,76.139,76.153,85900000.0
2008-02-28 14:00:00,76.193,76.193,76.15,76.178,66420000.0
2008-02-28 14:05:00,76.172,76.203,76.168,76.179,55870000.0
2008-02-28 14:10:00,76.187,76.187,76.132,76.153,54580000.0
2008-02-28 14:15:00,76.16,76.16,76.112,76.125,78760000.0
2008-02-28 14:20:00,76.125,76.143,76.106,76.119,170790000.0
2008-02-28 14:25:00,76.124,76.191,76.124,76.15,195640000.0
2008-02-28 14:30:00,76.166,76.177,76.108,76.116,59500000.0
2008-02-28 14:35:00,76.129,76.129,76.047,76.062,214330000.0
2008-02-28 14:40:00,76.065,76.108,76.049,76.104,193320000.0
2008-02-28 14:45:00,76.115,76.119,76.062,76.08,269970000.0
2008-02-28 14:50:00,76.074,76.094,76.048,76.088,70260000.0
2008-02-28 14:55:00,76.069,76.109,76.057,76.098,168620000.0
2008-02-28 15:00:00,76.114,76.114,76.035,76.035,183330000.0
2008-02-28 15:05:00,76.053,76.08,75.989,76.045,156170000.0
2008-02-28 15:10:00,76.038,76.043,75.968,76.033,184940000.0
2008-02-28 15:15:00,76.054,76.071,75.999,76.052,312250000.0
2008-02-28 15:20:00,76.042,76.052,75.952,75.952,362890000.0
2008-02-28 15:25:00,75.984,76.008,75.959,75.976,72510000.0
2008-02-28 15:30:00,76.002,76.002,75.807,75.865,82060000.0
2008-02-28 15:35:00,75.868,75.888,75.789,75.888,275170000.0
2008-02-28 15:40:00,75.858,75.933,75.848,75.917,322300000.0
2008-02-28 15:45:00,75.917,75.95,75.893,75.904,286850000.0
2008-02-28 15:50:00,75.867,75.917,75.862,75.886,224970000.0
2008-02-28 15:55:00,75.876,75.895,75.802,75.806,159680000.0
2008-02-28 16:00:00,75.804,75.837,75.734,75.734,161450000.0
2008-02-28 16:05:00,75.76,75.802,75.711,75.777,337680000.0
2008-02-28 16:10:00,75.775,75.802,75.748,75.776,276210000.0
2008-02-28 16:15:00,75.784,75.822,75.76,75.822,298890000.0
2008-02-28 16:20:00,75.802,75.841,75.778,75.784,219060000.0
2008-02-28 16:25:00,75.782,75.819,75.778,75.78,121520000.0
2008-02-28 16:30:00,75.802,75.853,75.792,75.853,121020000.0
2008-02-28 16:35:00,75.851,75.897,75.851,75.876,250490000.0
2008-02-28 16:40:00,75.886,75.908,75.84,75.858,123280000.0
2008-02-28 16:45:00,75.855,75.879,75.828,75.861,234350000.0
2008-02-28 16:50:00,75.846,75.863,75.814,75.852,136720000.0
2008-02-28 16:55:00,75.83,75.852,75.806,75.84,88590000.0
2008-02-28 17:00:00,75.869,75.881,75.836,75.871,260420000.0
2008-02-28 17:05:00,75.862,75.873,75.83,75.844,98630000.0
2008-02-28 17:10:00,75.827,75.864,75.827,75.836,61380000.0
2008-02-28 17:15:00,75.864,75.864,75.791,75.791,188680000.0
2008-02-28 17:20:00,75.799,75.854,75.765,75.854,95230000.0
2008-02-28 17:25:00,75.85,75.924,75.827,75.924,89760000.0
2008-02-28 17:30:00,75.911,75.927,75.887,75.901,121930000.0
2008-02-28 17:35:00,75.909,75.97,75.895,75.963,295470000.0
2008-02-28 17:40:00,75.993,75.993,75.943,75.948,135960000.0
2008-02-28 17:45:00,75.955,75.955,75.846,75.868,92660000.0
2008-02-28 17:50:00,75.862,75.864,75.804,75.843,237360000.0
2008-02-28 17:55:00,75.826,75.852,75.739,75.771,186760000.0
2008-02-28 18:00:00,75.786,75.799,75.667,75.674,112340000.0
2008-02-28 18:05:00,75.679,75.683,75.622,75.655,68080000.0
2008-02-28 18:10:00,75.64,75.699,75.625,75.699,147210000.0
2008-02-28 18:15:00,75.694,75.741,75.678,75.696,186360000.0
2008-02-28 18:20:00,75.687,75.711,75.641,75.655,204940000.0
2008-02-28 18:25:00,75.643,75.666,75.614,75.651,217110000.0
2008-02-28 18:30:00,75.655,75.655,75.572,75.622,112160000.0
2008-02-28 18:35:00,75.644,75.644,75.576,75.625,173540000.0
2008-02-28 18:40:00,75.629,75.702,75.629,75.702,69570000.0
2008-02-28 18:45:00,75.709,75.713,75.675,75.684,136220000.0
2008-02-28 18:50:00,75.711,75.764,75.711,75.728,101480000.0
2008-02-28 18:55:00,75.743,75.786,75.727,75.758,176610000.0
2008-02-28 19:00:00,75.797,75.797,75.727,75.732,169180000.0
2008-02-28 19:05:00,75.741,75.741,75.652,75.661,103230000.0
2008-02-28 19:10:00,75.666,75.689,75.577,75.601,293910000.0
2008-02-28 19:15:00,75.621,75.624,75.52,75.52,382840000.0
2008-02-28 19:20:00,75.537,75.609,75.516,75.582,128760000.0
2008-02-28 19:25:00,75.581,75.612,75.564,75.584,137110000.0
2008-02-28 19:30:00,75.583,75.613,75.552,75.595,114970000.0
2008-02-28 19:35:00,75.605,75.626,75.589,75.619,218300000.0
2008-02-28 19:40:00,75.609,75.624,75.59,75.624,54400000.0
2008-02-28 19:45:00,75.636,75.68,75.624,75.652,248320000.0
2008-02-28 19:50:00,75.67,75.684,75.645,75.682,91700000.0
2008-02-28 19:55:00,75.666,75.667,75.596,75.596,229610000.0
2008-02-28 20:00:00,75.587,75.608,75.561,75.574,311900000.0
2008-02-28 20:05:00,75.583,75.583,75.435,75.456,63810000.0
2008-02-28 20:10:00,75.46,75.512,75.426,75.507,599140000.0
2008-02-28 20:15:00,75.514,75.515,75.472,75.501,412570000.0
2008-02-28 20:20:00,75.477,75.507,75.461,75.464,452980000.0
2008-02-28 20:25:00,75.446,75.476,75.401,75.419,482280000.0
2008-02-28 20:30:00,75.422,75.447,75.379,75.42,480770000.0
2008-02-28 20:35:00,75.431,75.448,75.395,75.401,381290000.0
2008-02-28 20:40:00,75.406,75.412,75.363,75.408,399570000.0
2008-02-28 20:45:00,75.419,75.442,75.377,75.42,289480000.0
2008-02-28 20:50:00,75.406,75.443,75.402,75.419,476680000.0
2008-02-28 20:55:00,75.41,75.482,75.41,75.474,364270000.0
2008-02-28 21:00:00,75.483,75.491,75.443,75.482,452580000.0
2008-02-28 21:05:00,75.463,75.486,75.454,75.482,334850000.0
2008-02-28 21:10:00,75.479,75.52,75.454,75.465,608730000.0
2008-02-28 21:15:00,75.483,75.578,75.475,75.563,566190000.0
2008-02-28 21:20:00,75.552,75.615,75.529,75.594,468550000.0
2008-02-28 21:25:00,75.571,75.587,75.524,75.544,458210000.0
2008-02-28 21:30:00,75.548,75.551,75.503,75.551,385190000.0
2008-02-28 21:35:00,75.522,75.563,75.511,75.541,426350000.0
2008-02-28 21:40:00,75.532,75.563,75.502,75.514,419470000.0
2008-02-28 21:45:00,75.536,75.536,75.471,75.485,318830000.0
2008-02-28 21:50:00,75.484,75.571,75.484,75.557,428230000.0
2008-02-28 21:55:00,75.547,75.574,75.511,75.564,584110000.0
2008-02-28 22:00:00,75.569,75.573,75.519,75.527,439510000.0
2008-02-28 22:05:00,75.518,75.531,75.482,75.5,428110000.0
2008-02-28 22:10:00,75.523,75.524,75.482,75.524,252380000.0
2008-02-28 22:15:00,75.548,75.548,75.466,75.474,403670000.0
2008-02-28 22:20:00,75.482,75.503,75.453,75.485,422040000.0
2008-02-28 22:25:00,75.478,75.505,75.458,75.479,493780000.0
2008-02-28 22:30:00,75.511,75.511,75.461,75.461,313470000.0
2008-02-28 22:35:00,75.465,75.506,75.451,75.467,279150000.0
2008-02-28 22:40:00,75.473,75.52,75.473,75.489,358050000.0
2008-02-28 22:45:00,75.516,75.516,75.483,75.508,152870000.0
2008-02-28 22:50:00,75.491,75.541,75.489,75.536,428210000.0
2008-02-28 22:55:00,75.527,75.568,75.522,75.556,191990000.0
2008-02-28 23:00:00,75.581,75.581,75.525,75.551,264910000.0
2008-02-28 23:05:00,75.556,75.588,75.533,75.54,310800000.0
2008-02-28 23:10:00,75.516,75.529,75.486,75.49,309450000.0
2008-02-28 23:15:00,75.495,75.501,75.459,75.48,121440000.0
2008-02-28 23:20:00,75.46,75.471,75.438,75.438,216460000.0
2008-02-28 23:25:00,75.45,75.462,75.431,75.462,64930000.0
2008-02-28 23:30:00,75.491,75.495,75.471,75.479,234550000.0
2008-02-28 23:35:00,75.485,75.494,75.407,75.425,281590000.0
2008-02-28 23:40:00,75.453,75.467,75.42,75.433,383940000.0
2008-02-28 23:45:00,75.473,75.486,75.421,75.48,342640000.0
2008-02-28 23:50:00,75.472,75.483,75.41,75.441,283460000.0
2008-02-28 23:55:00,75.457,75.524,75.449,75.509,362590000.0
2008-02-29 00:00:00,75.533,75.533,75.47,75.471,394210000.0
2008-02-29 00:05:00,75.461,75.502,75.461,75.486,457800000.0
2008-02-29 00:10:00,75.504,75.546,75.502,75.517,217190000.0
2008-02-29 00:15:00,75.551,75.551,75.496,75.512,359310000.0
2008-02-29 00:20:00,75.515,75.56,75.511,75.557,341380000.0
2008-02-29 00:25:00,75.517,75.544,75.508,75.508,215370000.0
2008-02-29 00:30:00,75.533,75.533,75.466,75.492,358480000.0
2008-02-29 00:35:00,75.503,75.503,75.439,75.444,235920000.0
2008-02-29 00:40:00,75.445,75.445,75.423,75.436,188420000.0
2008-02-29 00:45:00,75.464,75.507,75.44,75.501,467350000.0
2008-02-29 00:50:00,75.517,75.517,75.493,75.509,156890000.0
2008-02-29 00:55:00,75.514,75.542,75.495,75.495,89910000.0
2008-02-29 01:00:00,75.513,75.549,75.485,75.513,409930000.0
2008-02-29 01:05:00,75.524,75.537,75.515,75.528,343770000.0
2008-02-29 01:10:00,75.519,75.55,75.489,75.525,253420000.0
2008-02-29 01:15:00,75.557,75.557,75.52,75.528,360530000.0
2008-02-29 01:20:00,75.538,75.563,75.529,75.548,310800000.0
2008-02-29 01:25:00,75.538,75.539,75.508,75.516,282860000.0
2008-02-29 01:30:00,75.557,75.557,75.499,75.499,235120000.0
2008-02-29 01:35:00,75.513,75.513,75.396,75.396,230730000.0
2008-02-29 01:40:00,75.377,75.403,75.325,75.333,375740000.0
2008-02-29 01:45:00,75.363,75.363,75.121,75.123,495070000.0
2008-02-29 01:50:00,75.121,75.235,75.07,75.219,484040000.0
2008-02-29 01:55:00,75.212,75.262,75.19,75.262,431710000.0
2008-02-29 02:00:00,75.311,75.311,75.246,75.272,398440000.0
2008-02-29 02:05:00,75.294,75.333,75.264,75.289,549120000.0
2008-02-29 02:10:00,75.283,75.379,75.28,75.292,558010000.0
2008-02-29 02:15:00,75.323,75.331,75.242,75.327,425100000.0
2008-02-29 02:20:00,75.313,75.316,75.266,75.27,604640000.0
2008-02-29 02:25:00,75.277,75.304,75.23,75.23,456490000.0
2008-02-29 02:30:00,75.262,75.262,75.099,75.136,500340000.0
2008-02-29 02:35:00,75.155,75.221,75.147,75.199,539760000.0
2008-02-29 02:40:00,75.209,75.216,75.151,75.158,546140000.0
2008-02-29 02:45:00,75.171,75.175,75.118,75.172,224720000.0
2008-02-29 02:50:00,75.174,75.181,75.101,75.118,503950000.0
2008-02-29 02:55:00,75.11,75.151,75.062,75.072,523240000.0
2008-02-29 03:00:00,75.081,75.083,75.045,75.053,446800000.0
2008-02-29 03:05:00,75.059,75.084,75.015,75.036,414660000.0
2008-02-29 03:10:00,75.05,75.068,75.035,75.039,556100000.0
2008-02-29 03:15:00,75.065,75.075,75.045,75.071,192240000.0
2008-02-29 03:20:00,75.07,75.113,75.064,75.094,553200000.0
2008-02-29 03:25:00,75.091,75.113,75.069,75.097,521420000.0
2008-02-29 03:30:00,75.099,75.132,75.076,75.13,330260000.0
2008-02-29 03:35:00,75.132,75.144,75.097,75.104,369390000.0
2008-02-29 03:40:00,75.091,75.115,75.084,75.087,403880000.0
2008-02-29 03:45:00,75.129,75.129,75.076,75.08,525900000.0
2008-02-29 03:50:00,75.066,75.075,75.03,75.038,404150000.0
2008-02-29 03:55:00,75.042,75.068,75.004,75.011,471850000.0
2008-02-29 04:00:00,75.027,75.108,75.017,75.09,531490000.0
2008-02-29 04:05:00,75.048,75.11,75.048,75.11,311190000.0
2008-02-29 04:10:00,75.099,75.11,75.06,75.071,311510000.0
2008-02-29 04:15:00,75.101,75.101,75.008,75.066,361180000.0
2008-02-29 04:20:00,75.033,75.08,75.033,75.078,559230000.0
2008-02-29 04:25:00,75.045,75.113,75.045,75.081,373200000.0
2008-02-29 04:30:00,75.118,75.143,75.085,75.101,285500000.0
2008-02-29 04:35:00,75.105,75.159,75.101,75.122,500010000.0
2008-02-29 04:40:00,75.107,75.131,75.036,75.06,564460000.0
2008-02-29 04:45:00,75.101,75.108,75.057,75.095,543390000.0
2008-02-29 04:50:00,75.079,75.149,75.076,75.129,303450000.0
2008-02-29 04:55:00,75.115,75.178,75.098,75.163,333670000.0
2008-02-29 05:00:00,75.197,75.241,75.126,75.126,223420000.0
2008-02-29 05:05:00,75.157,75.178,75.118,75.141,563650000.0
2008-02-29 05:10:00,75.166,75.184,75.135,75.173,317110000.0
2008-02-29 05:15:00,75.186,75.186,75.155,75.177,125700000.0
2008-02-29 05:20:00,75.157,75.189,75.134,75.177,490770000.0
2008-02-29 05:25:00,75.141,75.171,75.132,75.159,497780000.0
2008-02-29 05:30:00,75.166,75.172,75.131,75.146,260570000.0
2008-02-29 05:35:00,75.141,75.163,75.108,75.123,473660000.0
2008-02-29 05:40:00,75.111,75.165,75.104,75.146,347930000.0
2008-02-29 05:45:00,75.172,75.181,75.132,75.132,335250000.0
2008-02-29 05:50:00,75.159,75.182,75.135,75.182,340460000.0
2008-02-29 05:55:00,75.162,75.204,75.156,75.172,300460000.0
2008-02-29 06:00:00,75.211,75.211,75.146,75.187,392600000.0
2008-02-29 06:05:00,75.179,75.204,75.144,75.15,582430000.0
2008-02-29 06:10:00,75.14,75.165,75.123,75.152,386180000.0
2008-02-29 06:15:00,75.155,75.17,75.118,75.169,495250000.0
2008-02-29 06:20:00,75.153,75.2,75.145,75.177,420510000.0
2008-02-29 06:25:00,75.182,75.208,75.152,75.16,526480000.0
2008-02-29 06:30:00,75.151,75.201,75.151,75.173,523330000.0
2008-02-29 06:35:00,75.19,75.211,75.172,75.178,315950000.0
2008-02-29 06:40:00,75.172,75.223,75.161,75.167,607320000.0
2008-02-29 06:45:00,75.193,75.264,75.156,75.264,387980000.0
2008-02-29 06:50:00,75.29,75.298,75.235,75.262,432110000.0
2008-02-29 06:55:00,75.255,75.297,75.254,75.264,331210000.0
2008-02-29 07:00:00,75.289,75.289,75.236,75.265,394320000.0
2008-02-29 07:05:00,75.278,75.299,75.249,75.278,389170000.0
2008-02-29 07:10:00,75.26,75.309,75.259,75.288,356960000.0
2008-02-29 07:15:00,75.285,75.29,75.238,75.27,291920000.0
2008-02-29 07:20:00,75.274,75.295,75.233,75.233,481490000.0
2008-02-29 07:25:00,75.249,75.273,75.217,75.231,539510000.0
2008-02-29 07:30:00,75.254,75.254,75.192,75.192,517560000.0
2008-02-29 07:35:00,75.18,75.212,75.175,75.203,280560000.0
2008-02-29 07:40:00,75.195,75.219,75.169,75.206,507470000.0
2008-02-29 07:45:00,75.242,75.258,75.205,75.205,428170000.0
2008-02-29 07:50:00,75.208,75.261,75.202,75.255,479800000.0
2008-02-29 07:55:00,75.244,75.269,75.2,75.223,427530000.0
2008-02-29 08:00:00,75.261,75.261,75.126,75.139,432220000.0
2008-02-29 08:05:00,75.146,75.201,75.135,75.185,348120000.0
2008-02-29 08:10:00,75.193,75.199,75.148,75.159,270910000.0
2008-02-29 08:15:00,75.194,75.207,75.151,75.178,490080000.0
2008-02-29 08:20:00,75.171,75.221,75.171,75.201,386100000.0
2008-02-29 08:25:00,75.216,75.223,75.17,75.182,499150000.0
2008-02-29 08:30:00,75.209,75.209,75.16,75.176,507960000.0
2008-02-29 08:35:00,75.142,75.184,75.134,75.169,539010000.0
2008-02-29 08:40:00,75.184,75.205,75.11,75.123,475970000.0
2008-02-29 08:45:00,75.142,75.145,75.025,75.077,593720000.0
2008-02-29 08:50:00,75.096,75.124,75.081,75.124,390760000.0
2008-02-29 08:55:00,75.11,75.139,75.087,75.128,449830000.0
2008-02-29 09:00:00,75.144,75.157,75.114,75.131,473660000.0
2008-02-29 09:05:00,75.118,75.141,75.087,75.112,324190000.0
2008-02-29 09:10:00,75.097,75.123,75.083,75.115,437490000.0
2008-02-29 09:15:00,75.106,75.119,75.078,75.095,286090000.0
2008-02-29 09:20:00,75.073,75.126,75.073,75.081,603350000.0
2008-02-29 09:25:00,75.103,75.132,75.073,75.092,455850000.0
2008-02-29 09:30:00,75.133,75.133,75.075,75.1,413450000.0
2008-02-29 09:35:00,75.089,75.109,75.052,75.064,440280000.0
2008-02-29 09:40:00,75.051,75.08,74.951,74.963,398340000.0
2008-02-29 09:45:00,74.942,74.988,74.84,74.926,433160000.0
2008-02-29 09:50:00,74.899,74.931,74.825,74.901,495630000.0
2008-02-29 09:55:00,74.894,74.903,74.848,74.878,403900000.0
2008-02-29 10:00:00,74.911,74.952,74.887,74.914,366850000.0
2008-02-29 10:05:00,74.922,74.942,74.875,74.88,392710000.0
2008-02-29 10:10:00,74.867,74.928,74.85,74.884,320060000.0
2008-02-29 10:15:00,74.899,74.933,74.796,74.81,428270000.0
2008-02-29 10:20:00,74.801,74.837,74.728,74.751,343710000.0
2008-02-29 10:25:00,74.77,74.795,74.733,74.759,189740000.0
2008-02-29 10:30:00,74.768,74.8,74.748,74.77,305800000.0
2008-02-29 10:35:00,74.793,74.802,74.755,74.781,464930000.0
2008-02-29 10:40:00,74.782,74.846,74.77,74.826,206910000.0
2008-02-29 10:45:00,74.837,74.911,74.834,74.896,221210000.0
2008-02-29 10:50:00,74.871,74.918,74.844,74.899,315790000.0
2008-02-29 10:55:00,74.907,74.958,74.895,74.905,236870000.0
2008-02-29 11:00:00,74.912,74.966,74.905,74.964,323740000.0
2008-02-29 11:05:00,74.943,74.989,74.922,74.947,365030000.0
2008-02-29 11:10:00,74.931,74.956,74.902,74.921,378220000.0
2008-02-29 11:15:00,74.952,74.973,74.87,74.905,505690000.0
2008-02-29 11:20:00,74.879,74.911,74.827,74.831,405530000.0
2008-02-29 11:25:00,74.844,74.866,74.815,74.848,378080000.0
2008-02-29 11:30:00,74.885,74.893,74.844,74.877,497970000.0
2008-02-29 11:35:00,74.892,74.95,74.89,74.912,339590000.0
2008-02-29 11:40:00,74.921,74.944,74.882,74.882,403570000.0
2008-02-29 11:45:00,74.902,74.902,74.841,74.869,352060000.0
2008-02-29 11:50:00,74.86,74.891,74.843,74.866,304680000.0
2008-02-29 11:55:00,74.893,74.911,74.859,74.879,339710000.0
2008-02-29 12:00:00,74.903,74.928,74.876,74.919,379980000.0
2008-02-29 12:05:00,74.918,74.957,74.907,74.934,348140000.0
2008-02-29 12:10:00,74.948,74.957,74.916,74.928,326310000.0
2008-02-29 12:15:00,74.973,74.973,74.922,74.944,463370000.0
2008-02-29 12:20:00,74.912,74.946,74.897,74.901,188570000.0
2008-02-29 12:25:00,74.918,74.93,74.828,74.833,378150000.0
2008-02-29 12:30:00,74.86,74.86,74.749,74.751,643910000.0
2008-02-29 12:35:00,74.755,74.821,74.707,74.799,386960000.0
2008-02-29 12:40:00,74.792,74.885,74.79,74.852,393560000.0
2008-02-29 12:45:00,74.9,74.9,74.755,74.755,421480000.0
2008-02-29 12:50:00,74.771,74.797,74.726,74.775,368770000.0
2008-02-29 12:55:00,74.766,74.826,74.756,74.806,374080000.0
2008-02-29 13:00:00,74.815,74.832,74.728,74.73,419180000.0
2008-02-29 13:05:00,74.739,74.76,74.647,74.671,287960000.0
2008-02-29 13:10:00,74.675,74.683,74.593,74.637,481710000.0
2008-02-29 13:15:00,74.646,74.676,74.607,74.639,534030000.0
2008-02-29 13:20:00,74.592,74.638,74.547,74.59,519050000.0
2008-02-29 13:25:00,74.631,74.631,74.539,74.574,461700000.0
2008-02-29 13:30:00,74.57,74.623,74.529,74.553,432400000.0
2008-02-29 13:35:00,74.573,74.573,74.525,74.558,510880000.0
2008-02-29 13:40:00,74.573,74.604,74.548,74.602,69610000.0
2008-02-29 13:45:00,74.605,74.608,74.562,74.57,88580000.0
2008-02-29 13:50:00,74.592,74.592,74.555,74.588,56760000.0
2008-02-29 13:55:00,74.579,74.649,74.579,74.63,71770000.0
2008-02-29 14:00:00,74.672,74.678,74.621,74.629,70010000.0
2008-02-29 14:05:00,74.642,74.666,74.613,74.632,73190000.0
2008-02-29 14:10:00,74.623,74.705,74.614,74.675,73620000.0
2008-02-29 14:15:00,74.67,74.742,74.658,74.702,83280000.0
2008-02-29 14:20:00,74.696,74.76,74.662,74.724,175910000.0
2008-02-29 14:25:00,74.741,74.769,74.693,74.733,197170000.0
2008-02-29 14:30:00,74.76,74.782,74.697,74.726,69110000.0
2008-02-29 14:35:00,74.706,74.723,74.538,74.557,202890000.0
2008-02-29 14:40:00,74.581,74.626,74.556,74.586,216770000.0
2008-02-29 14:45:00,74.581,74.581,74.487,74.538,274340000.0
2008-02-29 14:50:00,74.558,74.628,74.55,74.56,67370000.0
2008-02-29 14:55:00,74.567,74.577,74.516,74.544,171470000.0
2008-02-29 15:00:00,74.575,74.644,74.564,74.634,187110000.0
2008-02-29 15:05:00,74.621,74.657,74.599,74.62,162960000.0
2008-02-29 15:10:00,74.603,74.635,74.591,74.629,178160000.0
2008-02-29 15:15:00,74.633,74.639,74.591,74.605,317430000.0
2008-02-29 15:20:00,74.593,74.623,74.578,74.587,337540000.0
2008-02-29 15:25:00,74.591,74.609,74.558,74.602,70710000.0
2008-02-29 15:30:00,74.614,74.641,74.575,74.603,72850000.0
2008-02-29 15:35:00,74.62,74.696,74.62,74.656,263990000.0
2008-02-29 15:40:00,74.646,74.743,74.629,74.743,307820000.0
2008-02-29 15:45:00,74.738,74.744,74.676,74.715,294420000.0
2008-02-29 15:50:00,74.732,74.773,74.691,74.732,219100000.0
2008-02-29 15:55:00,74.71,74.754,74.71,74.753,159690000.0
2008-02-29 16:00:00,74.768,74.787,74.706,74.712,161260000.0
2008-02-29 16:05:00,74.7,74.785,74.694,74.757,325880000.0
2008-02-29 16:10:00,74.752,74.766,74.717,74.762,284020000.0
2008-02-29 16:15:00,74.758,74.774,74.734,74.759,292660000.0
2008-02-29 16:20:00,74.783,74.783,74.746,74.75,143940000.0
2008-02-29 16:25:00,74.738,74.758,74.721,74.736,120880000.0
2008-02-29 16:30:00,74.754,74.765,74.716,74.721,129060000.0
2008-02-29 16:35:00,74.722,74.729,74.656,74.692,259990000.0
2008-02-29 16:40:00,74.681,74.688,74.55,74.562,131150000.0
2008-02-29 16:45:00,74.584,74.584,74.466,74.47,233260000.0
2008-02-29 16:50:00,74.474,74.556,74.474,74.538,139240000.0
2008-02-29 16:55:00,74.563,74.615,74.532,74.589,81220000.0
2008-02-29 17:00:00,74.584,74.663,74.539,74.618,264920000.0
2008-02-29 17:05:00,74.625,74.701,74.625,74.667,96400000.0
2008-02-29 17:10:00,74.675,74.684,74.619,74.632,72090000.0
2008-02-29 17:15:00,74.645,74.661,74.564,74.588,190210000.0
2008-02-29 17:20:00,74.606,74.635,74.546,74.59,95670000.0
2008-02-29 17:25:00,74.571,74.625,74.543,74.584,104350000.0
2008-02-29 17:30:00,74.582,74.612,74.54,74.612,125940000.0
2008-02-29 17:35:00,74.598,74.635,74.574,74.606,285470000.0
2008-02-29 17:40:00,74.595,74.664,74.568,74.589,135180000.0
2008-02-29 17:45:00,74.608,74.65,74.574,74.62,104960000.0
2008-02-29 17:50:00,74.63,74.698,74.586,74.69,223260000.0
2008-02-29 17:55:00,74.667,74.667,74.569,74.605,184990000.0
2008-02-29 18:00:00,74.638,74.699,74.619,74.686,114810000.0
2008-02-29 18:05:00,74.693,74.727,74.672,74.678,74710000.0
2008-02-29 18:10:00,74.676,74.695,74.631,74.682,144730000.0
2008-02-29 18:15:00,74.692,74.756,74.683,74.722,157600000.0
2008-02-29 18:20:00,74.715,74.715,74.674,74.697,201770000.0
2008-02-29 18:25:00,74.694,74.73,74.691,74.691,220790000.0
2008-02-29 18:30:00,74.698,74.776,74.694,74.776,108860000.0
2008-02-29 18:35:00,74.753,74.802,74.726,74.733,187170000.0
2008-02-29 18:40:00,74.75,74.773,74.714,74.773,173560000.0
2008-02-29 18:45:00,74.768,74.768,74.714,74.729,143930000.0
2008-02-29 18:50:00,74.727,74.793,74.727,74.759,93020000.0
2008-02-29 18:55:00,74.75,74.763,74.713,74.72,190350000.0
2008-02-29 19:00:00,74.731,74.753,74.68,74.713,178660000.0
2008-02-29 19:05:00,74.725,74.735,74.679,74.735,105790000.0
2008-02-29 19:10:00,74.739,74.739,74.682,74.709,296180000.0
2008-02-29 19:15:00,74.709,74.723,74.649,74.677,382660000.0
2008-02-29 19:20:00,74.665,74.741,74.659,74.741,132010000.0
2008-02-29 19:25:00,74.726,74.817,74.711,74.797,130630000.0
2008-02-29 19:30:00,74.792,74.8,74.743,74.769,86180000.0
2008-02-29 19:35:00,74.744,74.756,74.693,74.707,236070000.0
2008-02-29 19:40:00,74.699,74.737,74.692,74.727,71170000.0
2008-02-29 19:45:00,74.72,74.732,74.701,74.722,243690000.0
2008-02-29 19:50:00,74.715,74.733,74.697,74.712,74690000.0
2008-02-29 19:55:00,74.713,74.738,74.683,74.724,256840000.0
2008-02-29 20:00:00,74.736,74.736,74.675,74.736,334960000.0
2008-02-29 20:05:00,74.698,74.73,74.692,74.698,74550000.0
2008-02-29 20:10:00,74.706,74.737,74.691,74.73,573960000.0
2008-02-29 20:15:00,74.746,74.763,74.71,74.719,392490000.0
2008-02-29 20:20:00,74.695,74.745,74.687,74.704,468090000.0
2008-02-29 20:25:00,74.697,74.702,74.629,74.656,467010000.0
2008-02-29 20:30:00,74.676,74.676,74.588,74.617,481650000.0
2008-02-29 20:35:00,74.641,74.641,74.584,74.594,373800000.0
2008-02-29 20:40:00,74.583,74.653,74.583,74.641,392980000.0
2008-02-29 20:45:00,74.641,74.641,74.557,74.582,305460000.0
2008-02-29 20:50:00,74.587,74.609,74.571,74.571,483560000.0
2008-02-29 20:55:00,74.574,74.588,74.523,74.523,364880000.0
2008-02-29 21:00:00,74.534,74.549,74.474,74.539,453450000.0
2008-02-29 21:05:00,74.564,74.582,74.515,74.533,329170000.0
2008-02-29 21:10:00,74.53,74.57,74.477,74.498,621460000.0
2008-02-29 21:15:00,74.486,74.501,74.433,74.466,570440000.0
2008-02-29 21:20:00,74.457,74.537,74.457,74.512,466850000.0
2008-02-29 21:25:00,74.543,74.543,74.489,74.498,466040000.0
2008-02-29 21:30:00,74.522,74.522,74.459,74.472,374190000.0
2008-02-29 21:35:00,74.488,74.49,74.423,74.479,409110000.0
2008-02-29 21:40:00,74.465,74.548,74.46,74.508,397550000.0
2008-02-29 21:45:00,74.531,74.547,74.464,74.465,306050000.0
2008-02-29 21:50:00,74.496,74.511,74.462,74.508,413940000.0
2008-02-29 21:55:00,74.471,74.52,74.462,74.482,572010000.0
2008-02-29 22:00:00,74.513,74.513,74.459,74.469,443200000.0
2008-02-29 22:05:00,74.455,74.47,74.438,74.449,435780000.0
2008-02-29 22:10:00,74.438,74.464,74.411,74.423,382420000.0
2008-02-29 22:15:00,74.453,74.453,74.378,74.394,417080000.0
2008-02-29 22:20:00,74.402,74.453,74.401,74.453,320760000.0
2008-02-29 22:25:00,74.464,74.466,74.434,74.434,371810000.0
2008-02-29 22:30:00,74.47,74.47,74.409,74.418,312980000.0
2008-02-29 22:35:00,74.413,74.456,74.412,74.412,281960000.0
2008-02-29 22:40:00,74.403,74.41,74.389,74.405,339490000.0
2008-02-29 22:45:00,74.421,74.421,74.391,74.399,152910000.0
2008-02-29 22:50:00,74.403,74.403,74.353,74.388,418030000.0
2008-02-29 22:55:00,74.397,74.424,74.391,74.414,215310000.0
2008-02-29 23:00:00,74.454,74.454,74.399,74.399,333740000.0
2008-02-29 23:05:00,74.407,74.434,74.384,74.384,318510000.0
2008-02-29 23:10:00,74.388,74.39,74.366,74.369,359740000.0
2008-02-29 23:15:00,74.377,74.379,74.376,74.377,40910000.0
2008-02-29 23:20:00,74.409,74.41,74.359,74.359,135060000.0
2008-02-29 23:25:00,74.345,74.355,74.342,74.346,77530000.0
2008-02-29 23:30:00,74.364,74.367,74.327,74.329,309820000.0
2008-02-29 23:35:00,74.319,74.34,74.319,74.322,287320000.0
2008-02-29 23:40:00,74.32,74.337,74.298,74.298,380360000.0
2008-02-29 23:45:00,74.319,74.319,74.268,74.278,351420000.0
2008-02-29 23:50:00,74.27,74.297,74.242,74.265,285800000.0
2008-02-29 23:55:00,74.277,74.305,74.261,74.278,384810000.0
2008-03-03 02:00:00,73.809,73.809,73.725,73.756,510050000.0
2008-03-03 02:05:00,73.764,73.829,73.729,73.804,480200000.0
2008-03-03 02:10:00,73.786,73.815,73.765,73.802,496340000.0
2008-03-03 02:15:00,73.829,73.829,73.759,73.774,358520000.0
2008-03-03 02:20:00,73.756,73.772,73.71,73.712,292250000.0
2008-03-03 02:25:00,73.717,73.724,73.703,73.724,393660000.0
2008-03-03 02:30:00,73.743,73.76,73.714,73.721,357880000.0
2008-03-03 02:35:00,73.713,73.735,73.673,73.676,369670000.0
2008-03-03 02:40:00,73.68,73.7,73.605,73.622,465690000.0
2008-03-03 02:45:00,73.64,73.645,73.593,73.621,331450000.0
2008-03-03 02:50:00,73.631,73.73,73.622,73.695,519790000.0
2008-03-03 02:55:00,73.714,73.768,73.697,73.706,464810000.0
2008-03-03 03:00:00,73.714,73.742,73.709,73.714,223850000.0
2008-03-03 03:05:00,73.723,73.76,73.71,73.714,355530000.0
2008-03-03 03:10:00,73.719,73.799,73.705,73.783,465080000.0
2008-03-03 03:15:00,73.783,73.805,73.77,73.784,251340000.0
2008-03-03 03:20:00,73.788,73.796,73.771,73.777,306220000.0
2008-03-03 03:25:00,73.791,73.812,73.781,73.793,350850000.0
2008-03-03 03:30:00,73.826,73.826,73.725,73.727,273560000.0
2008-03-03 03:35:00,73.736,73.757,73.714,73.728,327610000.0
2008-03-03 03:40:00,73.733,73.769,73.725,73.769,338230000.0
2008-03-03 03:45:00,73.774,73.812,73.752,73.752,270350000.0
2008-03-03 03:50:00,73.757,73.799,73.749,73.794,466030000.0
2008-03-03 03:55:00,73.788,73.823,73.78,73.794,380040000.0
2008-03-03 04:00:00,73.82,73.82,73.766,73.794,351230000.0
2008-03-03 04:05:00,73.767,73.775,73.743,73.755,265490000.0
2008-03-03 04:10:00,73.762,73.774,73.71,73.715,354870000.0
2008-03-03 04:15:00,73.735,73.763,73.714,73.758,392610000.0
2008-03-03 04:20:00,73.763,73.78,73.742,73.761,294560000.0
2008-03-03 04:25:00,73.766,73.824,73.759,73.807,314630000.0
2008-03-03 04:30:00,73.794,73.807,73.771,73.806,223810000.0
2008-03-03 04:35:00,73.812,73.812,73.782,73.793,219360000.0
2008-03-03 04:40:00,73.773,73.806,73.758,73.772,191570000.0
2008-03-03 04:45:00,73.777,73.839,73.746,73.784,382710000.0
2008-03-03 04:50:00,73.772,73.806,73.76,73.804,304090000.0
2008-03-03 04:55:00,73.78,73.794,73.756,73.776,328460000.0
2008-03-03 05:00:00,73.79,73.802,73.76,73.785,217450000.0
2008-03-03 05:05:00,73.801,73.812,73.777,73.784,415370000.0
2008-03-03 05:10:00,73.782,73.803,73.756,73.769,192880000.0
2008-03-03 05:15:00,73.791,73.803,73.773,73.784,325990000.0
2008-03-03 05:20:00,73.787,73.817,73.744,73.764,254630000.0
2008-03-03 05:25:00,73.753,73.764,73.735,73.761,325990000.0
2008-03-03 05:30:00,73.774,73.777,73.735,73.735,496900000.0
2008-03-03 05:35:00,73.734,73.772,73.731,73.735,451560000.0
2008-03-03 05:40:00,73.725,73.743,73.707,73.737,425740000.0
2008-03-03 05:45:00,73.752,73.796,73.734,73.774,377010000.0
2008-03-03 05:50:00,73.755,73.773,73.745,73.759,426950000.0
2008-03-03 05:55:00,73.767,73.774,73.752,73.763,425860000.0
2008-03-03 06:00:00,73.779,73.798,73.745,73.77,554110000.0
2008-03-03 06:05:00,73.763,73.794,73.755,73.755,414380000.0
2008-03-03 06:10:00,73.752,73.798,73.748,73.76,271340000.0
2008-03-03 06:15:00,73.784,73.816,73.768,73.787,363880000.0
2008-03-03 06:20:00,73.798,73.819,73.758,73.793,380160000.0
2008-03-03 06:25:00,73.831,73.84,73.79,73.826,394000000.0
2008-03-03 06:30:00,73.834,73.844,73.79,73.808,492050000.0
2008-03-03 06:35:00,73.834,73.859,73.816,73.816,510130000.0
2008-03-03 06:40:00,73.807,73.891,73.805,73.837,614580000.0
2008-03-03 06:45:00,73.86,73.882,73.827,73.864,652260000.0
2008-03-03 06:50:00,73.886,73.956,73.868,73.914,312600000.0
2008-03-03 06:55:00,73.921,73.947,73.893,73.93,413630000.0
2008-03-03 07:00:00,73.953,73.976,73.908,73.95,364380000.0
2008-03-03 07:05:00,73.946,73.975,73.927,73.956,474680000.0
2008-03-03 07:10:00,73.938,73.953,73.924,73.953,300840000.0
2008-03-03 07:15:00,73.949,73.949,73.892,73.902,405180000.0
2008-03-03 07:20:00,73.921,73.938,73.891,73.909,363890000.0
2008-03-03 07:25:00,73.897,73.923,73.887,73.915,497920000.0
2008-03-03 07:30:00,73.919,73.933,73.867,73.87,464550000.0
2008-03-03 07:35:00,73.864,73.89,73.86,73.881,419010000.0
2008-03-03 07:40:00,73.856,73.912,73.856,73.886,376100000.0
2008-03-03 07:45:00,73.937,73.937,73.84,73.848,566210000.0
2008-03-03 07:50:00,73.871,73.876,73.806,73.816,61060000.0
2008-03-03 07:55:00,73.806,73.832,73.777,73.832,323730000.0
2008-03-03 08:00:00,73.832,73.854,73.745,73.754,231520000.0
2008-03-03 08:05:00,73.742,73.772,73.728,73.745,78530000.0
2008-03-03 08:10:00,73.732,73.801,73.732,73.772,241000000.0
2008-03-03 08:15:00,73.797,73.816,73.728,73.758,63490000.0
2008-03-03 08:20:00,73.737,73.743,73.582,73.613,234730000.0
2008-03-03 08:25:00,73.616,73.669,73.592,73.612,98770000.0
2008-03-03 08:30:00,73.625,73.643,73.599,73.633,142770000.0
2008-03-03 08:35:00,73.606,73.624,73.468,73.473,116940000.0
2008-03-03 08:40:00,73.48,73.526,73.442,73.482,390450000.0
2008-03-03 08:45:00,73.494,73.507,73.446,73.507,286980000.0
2008-03-03 08:50:00,73.533,73.533,73.477,73.484,101670000.0
2008-03-03 08:55:00,73.484,73.519,73.427,73.519,174140000.0
2008-03-03 09:00:00,73.527,73.556,73.499,73.52,174900000.0
2008-03-03 09:05:00,73.526,73.639,73.526,73.625,93320000.0
2008-03-03 09:10:00,73.608,73.676,73.599,73.667,139870000.0
2008-03-03 09:15:00,73.68,73.683,73.595,73.6,165430000.0
2008-03-03 09:20:00,73.607,73.633,73.532,73.563,174740000.0
2008-03-03 09:25:00,73.532,73.542,73.469,73.499,105010000.0
2008-03-03 09:30:00,73.53,73.572,73.504,73.569,208050000.0
2008-03-03 09:35:00,73.539,73.563,73.477,73.481,203340000.0
2008-03-03 09:40:00,73.495,73.524,73.452,73.522,167200000.0
2008-03-03 09:45:00,73.539,73.539,73.496,73.505,151730000.0
2008-03-03 09:50:00,73.504,73.593,73.498,73.577,68850000.0
2008-03-03 09:55:00,73.562,73.59,73.532,73.536,114430000.0
2008-03-03 10:00:00,73.525,73.565,73.496,73.563,182790000.0
2008-03-03 10:05:00,73.586,73.6,73.538,73.559,222370000.0
2008-03-03 10:10:00,73.543,73.567,73.513,73.552,101580000.0
2008-03-03 10:15:00,73.567,73.582,73.543,73.553,118050000.0
2008-03-03 10:20:00,73.578,73.659,73.551,73.639,296550000.0
2008-03-03 10:25:00,73.629,73.705,73.622,73.69,107350000.0
2008-03-03 10:30:00,73.721,73.779,73.707,73.717,85080000.0
2008-03-03 10:35:00,73.706,73.737,73.677,73.691,93960000.0
2008-03-03 10:40:00,73.724,73.735,73.663,73.727,195020000.0
2008-03-03 10:45:00,73.749,73.79,73.716,73.721,70460000.0
2008-03-03 10:50:00,73.702,73.812,73.687,73.776,93240000.0
2008-03-03 10:55:00,73.778,73.803,73.748,73.773,245300000.0
2008-03-03 11:00:00,73.774,73.778,73.725,73.749,76560000.0
2008-03-03 11:05:00,73.742,73.778,73.724,73.756,122940000.0
2008-03-03 11:10:00,73.734,73.775,73.702,73.75,236850000.0
2008-03-03 11:15:00,73.775,73.83,73.746,73.776,131360000.0
2008-03-03 11:20:00,73.798,73.868,73.791,73.791,268590000.0
2008-03-03 11:25:00,73.799,73.861,73.799,73.859,126620000.0
2008-03-03 11:30:00,73.855,73.89,73.827,73.871,122670000.0
2008-03-03 11:35:00,73.865,73.898,73.864,73.87,220820000.0
2008-03-03 11:40:00,73.885,73.951,73.878,73.933,301970000.0
2008-03-03 11:45:00,73.951,74.001,73.929,73.965,271920000.0
2008-03-03 11:50:00,73.947,74.045,73.943,74.014,328410000.0
2008-03-03 11:55:00,74.017,74.038,73.986,74.015,158760000.0
2008-03-03 12:00:00,74.009,74.015,73.956,73.992,147320000.0
2008-03-03 12:05:00,73.978,74.019,73.974,73.989,216620000.0
2008-03-03 12:10:00,73.977,74.001,73.932,73.948,282820000.0
2008-03-03 12:15:00,73.98,74.006,73.929,73.953,314050000.0
2008-03-03 12:20:00,73.923,73.973,73.851,73.878,267540000.0
2008-03-03 12:25:00,73.875,73.895,73.836,73.895,67810000.0
2008-03-03 12:30:00,73.912,73.925,73.87,73.877,71370000.0
2008-03-03 12:35:00,73.87,73.952,73.856,73.896,348740000.0
2008-03-03 12:40:00,73.899,73.935,73.873,73.928,302110000.0
2008-03-03 12:45:00,73.913,73.926,73.822,73.827,189350000.0
2008-03-03 12:50:00,73.809,73.845,73.781,73.819,161460000.0
2008-03-03 12:55:00,73.821,73.824,73.773,73.791,185230000.0
2008-03-03 13:00:00,73.818,73.818,73.721,73.743,174860000.0
2008-03-03 13:05:00,73.72,73.758,73.695,73.732,65480000.0
2008-03-03 13:10:00,73.749,73.761,73.693,73.724,267410000.0
2008-03-03 13:15:00,73.733,73.736,73.67,73.671,188030000.0
2008-03-03 13:20:00,73.692,73.754,73.643,73.749,205670000.0
2008-03-03 13:25:00,73.771,73.829,73.764,73.796,71290000.0
2008-03-03 13:30:00,73.82,73.821,73.767,73.787,183330000.0
2008-03-03 13:35:00,73.778,73.78,73.667,73.713,170660000.0
2008-03-03 13:40:00,73.691,73.776,73.686,73.768,80160000.0
2008-03-03 13:45:00,73.776,73.836,73.752,73.752,79410000.0
2008-03-03 13:50:00,73.773,73.791,73.743,73.763,68560000.0
2008-03-03 13:55:00,73.733,73.802,73.733,73.776,62160000.0
2008-03-03 14:00:00,73.805,73.834,73.788,73.81,67070000.0
2008-03-03 14:05:00,73.779,73.821,73.759,73.802,65840000.0
2008-03-03 14:10:00,73.79,73.812,73.75,73.767,93630000.0
2008-03-03 14:15:00,73.773,73.783,73.742,73.782,71000000.0
2008-03-03 14:20:00,73.809,73.811,73.756,73.785,514200000.0
2008-03-03 14:25:00,73.79,73.812,73.763,73.797,457180000.0
2008-03-03 14:30:00,73.807,73.841,73.782,73.825,457920000.0
2008-03-03 14:35:00,73.816,73.831,73.79,73.796,515730000.0
2008-03-03 14:40:00,73.805,73.842,73.798,73.839,529820000.0
2008-03-03 14:45:00,73.843,73.843,73.811,73.826,483940000.0
2008-03-03 14:50:00,73.814,73.858,73.792,73.821,276150000.0
2008-03-03 14:55:00,73.812,73.949,73.812,73.949,395370000.0
2008-03-03 15:00:00,73.963,73.983,73.926,73.956,377860000.0
2008-03-03 15:05:00,73.944,74.003,73.93,73.957,345370000.0
2008-03-03 15:10:00,73.951,74.017,73.951,73.973,414440000.0
2008-03-03 15:15:00,73.955,74.048,73.937,74.016,407390000.0
2008-03-03 15:20:00,74.049,74.071,74.017,74.043,395340000.0
2008-03-03 15:25:00,74.025,74.066,74.006,74.021,597330000.0
2008-03-03 15:30:00,74.02,74.024,73.976,74.011,367920000.0
2008-03-03 15:35:00,73.992,74.026,73.981,73.998,193000000.0
2008-03-03 15:40:00,74.017,74.039,73.983,74.003,465170000.0
2008-03-03 15:45:00,74.041,74.041,73.979,74.012,367770000.0
2008-03-03 15:50:00,74.021,74.053,73.998,74.02,347910000.0
2008-03-03 15:55:00,74.005,74.028,73.983,74.023,393280000.0
2008-03-03 16:00:00,74.031,74.116,74.018,74.061,318790000.0
2008-03-03 16:05:00,74.038,74.085,74.038,74.072,302700000.0
2008-03-03 16:10:00,74.055,74.094,74.045,74.093,346430000.0
2008-03-03 16:15:00,74.098,74.098,74.027,74.039,413850000.0
2008-03-03 16:20:00,74.041,74.053,74.009,74.011,344390000.0
2008-03-03 16:25:00,74.021,74.021,73.961,73.986,483620000.0
2008-03-03 16:30:00,73.999,74.01,73.902,73.938,395480000.0
2008-03-03 16:35:00,73.914,73.96,73.904,73.942,423420000.0
2008-03-03 16:40:00,73.95,73.973,73.892,73.9,511750000.0
2008-03-03 16:45:00,73.907,73.942,73.869,73.93,365680000.0
2008-03-03 16:50:00,73.929,73.952,73.896,73.924,343310000.0
2008-03-03 16:55:00,73.908,73.963,73.894,73.946,312920000.0
2008-03-03 17:00:00,73.959,74.162,73.937,74.098,233340000.0
2008-03-03 17:05:00,74.112,74.239,74.098,74.206,329380000.0
2008-03-03 17:10:00,74.195,74.356,74.195,74.305,224130000.0
2008-03-03 17:15:00,74.316,74.45,74.267,74.45,210740000.0
2008-03-03 17:20:00,74.432,74.479,74.407,74.419,470630000.0
2008-03-03 17:25:00,74.419,74.44,74.353,74.373,301930000.0
2008-03-03 17:30:00,74.381,74.404,74.319,74.372,190960000.0
2008-03-03 17:35:00,74.365,74.382,74.32,74.342,342270000.0
2008-03-03 17:40:00,74.313,74.358,74.259,74.287,419770000.0
2008-03-03 17:45:00,74.288,74.295,74.246,74.253,311820000.0
2008-03-03 17:50:00,74.254,74.321,74.251,74.307,395800000.0
2008-03-03 17:55:00,74.294,74.328,74.244,74.277,358990000.0
2008-03-03 18:00:00,74.291,74.321,74.247,74.267,410310000.0
2008-03-03 18:05:00,74.234,74.308,74.233,74.262,500820000.0
2008-03-03 18:10:00,74.258,74.308,74.233,74.297,430110000.0
2008-03-03 18:15:00,74.294,74.326,74.254,74.318,374580000.0
2008-03-03 18:20:00,74.299,74.39,74.289,74.345,454880000.0
2008-03-03 18:25:00,74.33,74.386,74.317,74.384,423020000.0
2008-03-03 18:30:00,74.38,74.468,74.36,74.413,473250000.0
2008-03-03 18:35:00,74.417,74.43,74.349,74.398,588170000.0
2008-03-03 18:40:00,74.4,74.405,74.303,74.313,400390000.0
2008-03-03 18:45:00,74.34,74.358,74.308,74.358,422390000.0
2008-03-03 18:50:00,74.347,74.387,74.281,74.361,333300000.0
2008-03-03 18:55:00,74.356,74.413,74.355,74.368,451140000.0
2008-03-03 19:00:00,74.391,74.393,74.333,74.346,460480000.0
2008-03-03 19:05:00,74.341,74.36,74.307,74.33,382140000.0
2008-03-03 19:10:00,74.327,74.338,74.284,74.285,625650000.0
2008-03-03 19:15:00,74.292,74.334,74.273,74.326,474750000.0
2008-03-03 19:20:00,74.323,74.386,74.305,74.368,545360000.0
2008-03-03 19:25:00,74.379,74.424,74.366,74.4,526720000.0
2008-03-03 19:30:00,74.416,74.457,74.397,74.441,501770000.0
2008-03-03 19:35:00,74.401,74.422,74.373,74.417,383080000.0
2008-03-03 19:40:00,74.399,74.425,74.354,74.373,492350000.0
2008-03-03 19:45:00,74.375,74.39,74.329,74.336,367420000.0
2008-03-03 19:50:00,74.323,74.352,74.303,74.317,349810000.0
2008-03-03 19:55:00,74.314,74.365,74.295,74.362,434640000.0
2008-03-03 20:00:00,74.363,74.381,74.323,74.339,434000000.0
2008-03-03 20:05:00,74.36,74.394,74.334,74.388,473560000.0
2008-03-03 20:10:00,74.357,74.378,74.319,74.326,451390000.0
2008-03-03 20:15:00,74.327,74.327,74.28,74.285,558920000.0
2008-03-03 20:20:00,74.301,74.313,74.289,74.289,277440000.0
2008-03-03 20:25:00,74.281,74.344,74.277,74.309,490620000.0
2008-03-03 20:30:00,74.328,74.332,74.287,74.312,504510000.0
2008-03-03 20:35:00,74.308,74.349,74.293,74.349,486650000.0
2008-03-03 20:40:00,74.331,74.34,74.295,74.305,258620000.0
2008-03-03 20:45:00,74.334,74.349,74.304,74.32,341980000.0
2008-03-03 20:50:00,74.312,74.333,74.3,74.315,379850000.0
2008-03-03 20:55:00,74.322,74.322,74.273,74.279,365020000.0
2008-03-03 21:00:00,74.31,74.31,74.246,74.265,328430000.0
2008-03-03 21:05:00,74.237,74.282,74.226,74.245,410920000.0
2008-03-03 21:10:00,74.237,74.296,74.225,74.258,368170000.0
2008-03-03 21:15:00,74.289,74.292,74.188,74.199,569180000.0
2008-03-03 21:20:00,74.194,74.23,74.194,74.209,299680000.0
2008-03-03 21:25:00,74.196,74.215,74.163,74.183,546260000.0
2008-03-03 21:30:00,74.208,74.221,74.179,74.197,565910000.0
2008-03-03 21:35:00,74.187,74.202,74.141,74.146,518840000.0
2008-03-03 21:40:00,74.123,74.163,74.112,74.118,490660000.0
2008-03-03 21:45:00,74.145,74.162,74.105,74.119,422340000.0
2008-03-03 21:50:00,74.118,74.118,74.068,74.095,553200000.0
2008-03-03 21:55:00,74.073,74.093,74.045,74.075,383320000.0
2008-03-03 22:00:00,74.069,74.072,74.028,74.038,284380000.0
2008-03-03 22:05:00,74.046,74.065,73.971,73.986,390290000.0
2008-03-03 22:10:00,73.972,73.979,73.902,73.977,334700000.0
2008-03-03 22:15:00,73.994,74.049,73.977,74.037,354410000.0
2008-03-03 22:20:00,74.049,74.108,74.038,74.071,477740000.0
2008-03-03 22:25:00,74.058,74.096,74.05,74.088,327200000.0
2008-03-03 22:30:00,74.118,74.138,74.081,74.104,477540000.0
2008-03-03 22:35:00,74.093,74.109,74.058,74.075,489420000.0
2008-03-03 22:40:00,74.038,74.091,74.032,74.086,253840000.0
2008-03-03 22:45:00,74.104,74.105,74.041,74.063,298140000.0
2008-03-03 22:50:00,74.066,74.099,74.057,74.094,511800000.0
2008-03-03 22:55:00,74.092,74.121,74.09,74.093,213010000.0
2008-03-03 23:00:00,74.118,74.119,74.081,74.119,295510000.0
2008-03-03 23:05:00,74.129,74.132,74.104,74.109,271820000.0
2008-03-03 23:10:00,74.098,74.141,74.098,74.135,527210000.0
2008-03-03 23:15:00,74.161,74.169,74.132,74.154,536360000.0
2008-03-03 23:20:00,74.155,74.218,74.155,74.195,479120000.0
2008-03-03 23:25:00,74.206,74.262,74.202,74.256,283690000.0
2008-03-03 23:30:00,74.291,74.291,74.265,74.275,369210000.0
2008-03-03 23:35:00,74.287,74.343,74.287,74.322,569700000.0
2008-03-03 23:40:00,74.325,74.349,74.315,74.319,341520000.0
2008-03-03 23:45:00,74.346,74.346,74.291,74.293,264680000.0
2008-03-03 23:50:00,74.329,74.342,74.295,74.296,274300000.0
2008-03-03 23:55:00,74.307,74.343,74.299,74.334,528830000.0
2008-03-04 00:00:00,74.359,74.361,74.311,74.314,481140000.0
2008-03-04 00:05:00,74.326,74.373,74.322,74.343,388770000.0
2008-03-04 00:10:00,74.334,74.362,74.333,74.354,509910000.0
2008-03-04 00:15:00,74.371,74.384,74.355,74.363,420220000.0
2008-03-04 00:20:00,74.376,74.389,74.359,74.377,375120000.0
2008-03-04 00:25:00,74.349,74.375,74.331,74.333,319830000.0
2008-03-04 00:30:00,74.368,74.371,74.324,74.347,515510000.0
2008-03-04 00:35:00,74.31,74.324,74.239,74.243,582080000.0
2008-03-04 00:40:00,74.254,74.257,74.237,74.237,159860000.0
2008-03-04 00:45:00,74.264,74.266,74.205,74.228,579040000.0
2008-03-04 00:50:00,74.221,74.252,74.214,74.248,432970000.0
2008-03-04 00:55:00,74.239,74.274,74.234,74.248,449190000.0
2008-03-04 01:00:00,74.265,74.296,74.256,74.28,527400000.0
2008-03-04 01:05:00,74.307,74.363,74.289,74.358,516060000.0
2008-03-04 01:10:00,74.349,74.371,74.344,74.364,193630000.0
2008-03-04 01:15:00,74.384,74.384,74.345,74.353,558540000.0
2008-03-04 01:20:00,74.358,74.376,74.333,74.35,540260000.0
2008-03-04 01:25:00,74.338,74.379,74.335,74.338,506990000.0
2008-03-04 01:30:00,74.364,74.367,74.32,74.334,465640000.0
2008-03-04 01:35:00,74.329,74.37,74.327,74.358,611500000.0
2008-03-04 01:40:00,74.345,74.355,74.318,74.335,400510000.0
2008-03-04 01:45:00,74.357,74.357,74.307,74.317,536860000.0
2008-03-04 01:50:00,74.312,74.349,74.312,74.328,534010000.0
2008-03-04 01:55:00,74.323,74.36,74.32,74.326,381460000.0
2008-03-04 02:00:00,74.356,74.373,74.331,74.349,207510000.0
2008-03-04 02:05:00,74.336,74.344,74.287,74.302,457650000.0
2008-03-04 02:10:00,74.275,74.283,74.235,74.261,558370000.0
2008-03-04 02:15:00,74.284,74.311,74.25,74.25,575370000.0
2008-03-04 02:20:00,74.261,74.295,74.205,74.236,517180000.0
2008-03-04 02:25:00,74.231,74.241,74.176,74.187,582830000.0
2008-03-04 02:30:00,74.204,74.226,74.185,74.186,493800000.0
2008-03-04 02:35:00,74.178,74.204,74.123,74.123,574460000.0
2008-03-04 02:40:00,74.126,74.14,74.112,74.125,453780000.0
2008-03-04 02:45:00,74.163,74.193,74.14,74.184,447320000.0
2008-03-04 02:50:00,74.191,74.225,74.18,74.219,486850000.0
2008-03-04 02:55:00,74.22,74.236,74.201,74.217,459940000.0
2008-03-04 03:00:00,74.255,74.255,74.158,74.167,427980000.0
2008-03-04 03:05:00,74.176,74.196,74.136,74.145,453960000.0
2008-03-04 03:10:00,74.153,74.175,74.122,74.166,562380000.0
2008-03-04 03:15:00,74.185,74.185,74.14,74.14,175770000.0
2008-03-04 03:20:00,74.13,74.156,74.129,74.148,380100000.0
2008-03-04 03:25:00,74.14,74.165,74.14,74.154,424950000.0
2008-03-04 03:30:00,74.173,74.185,74.149,74.158,561180000.0
2008-03-04 03:35:00,74.169,74.209,74.164,74.191,438230000.0
2008-03-04 03:40:00,74.196,74.236,74.189,74.21,406380000.0
2008-03-04 03:45:00,74.231,74.254,74.213,74.25,487490000.0
2008-03-04 03:50:00,74.25,74.325,74.25,74.31,576440000.0
2008-03-04 03:55:00,74.299,74.335,74.259,74.271,483900000.0
2008-03-04 04:00:00,74.304,74.304,74.266,74.295,478910000.0
2008-03-04 04:05:00,74.304,74.307,74.263,74.281,448690000.0
2008-03-04 04:10:00,74.271,74.306,74.263,74.303,436090000.0
2008-03-04 04:15:00,74.309,74.322,74.275,74.296,430490000.0
2008-03-04 04:20:00,74.288,74.339,74.284,74.331,584330000.0
2008-03-04 04:25:00,74.351,74.355,74.31,74.348,470850000.0
2008-03-04 04:30:00,74.334,74.359,74.318,74.338,329910000.0
2008-03-04 04:35:00,74.338,74.348,74.314,74.327,306300000.0
2008-03-04 04:40:00,74.321,74.352,74.314,74.336,546850000.0
2008-03-04 04:45:00,74.338,74.338,74.296,74.3,262440000.0
2008-03-04 04:50:00,74.328,74.329,74.3,74.32,270810000.0
2008-03-04 04:55:00,74.321,74.334,74.292,74.308,409200000.0
2008-03-04 05:00:00,74.322,74.368,74.309,74.349,510400000.0
2008-03-04 05:05:00,74.339,74.355,74.298,74.312,492550000.0
2008-03-04 05:10:00,74.317,74.345,74.293,74.324,510920000.0
2008-03-04 05:15:00,74.337,74.337,74.284,74.297,328700000.0
2008-03-04 05:20:00,74.322,74.338,74.292,74.292,484840000.0
2008-03-04 05:25:00,74.281,74.329,74.281,74.294,389800000.0
2008-03-04 05:30:00,74.331,74.346,74.284,74.34,588850000.0
2008-03-04 05:35:00,74.327,74.346,74.309,74.323,493440000.0
2008-03-04 05:40:00,74.31,74.331,74.256,74.293,550180000.0
2008-03-04 05:45:00,74.301,74.301,74.236,74.273,64810000.0
2008-03-04 05:50:00,74.245,74.303,74.244,74.296,60550000.0
2008-03-04 05:55:00,74.274,74.3,74.263,74.268,53280000.0
2008-03-04 06:00:00,74.285,74.285,74.246,74.247,54640000.0
2008-03-04 06:05:00,74.243,74.263,74.203,74.243,74040000.0
2008-03-04 06:10:00,74.213,74.242,74.211,74.242,57310000.0
2008-03-04 06:15:00,74.252,74.263,74.222,74.25,49350000.0
2008-03-04 06:20:00,74.263,74.263,74.214,74.218,73570000.0
2008-03-04 06:25:00,74.231,74.236,74.184,74.2,68370000.0
2008-03-04 06:30:00,74.24,74.251,74.204,74.227,79710000.0
2008-03-04 06:35:00,74.231,74.241,74.206,74.241,54370000.0
2008-03-04 06:40:00,74.227,74.258,74.222,74.256,74100000.0
2008-03-04 06:45:00,74.267,74.274,74.243,74.259,66480000.0
2008-03-04 06:50:00,74.267,74.271,74.224,74.267,64140000.0
2008-03-04 06:55:00,74.249,74.28,74.234,74.276,42200000.0
2008-03-04 07:00:00,74.28,74.289,74.231,74.269,460890000.0
2008-03-04 07:05:00,74.252,74.276,74.245,74.265,351180000.0
2008-03-04 07:10:00,74.276,74.281,74.249,74.271,401830000.0
2008-03-04 07:15:00,74.278,74.285,74.254,74.275,311690000.0
2008-03-04 07:20:00,74.25,74.269,74.24,74.264,272410000.0
2008-03-04 07:25:00,74.231,74.281,74.231,74.268,374950000.0
2008-03-04 07:30:00,74.285,74.304,74.248,74.3,360980000.0
2008-03-04 07:35:00,74.292,74.298,74.261,74.275,341290000.0
2008-03-04 07:40:00,74.267,74.294,74.246,74.246,416210000.0
2008-03-04 07:45:00,74.284,74.293,74.251,74.293,356450000.0
2008-03-04 07:50:00,74.274,74.3,74.253,74.259,536010000.0
2008-03-04 07:55:00,74.251,74.27,74.232,74.27,456760000.0
2008-03-04 08:00:00,74.274,74.278,74.241,74.241,424310000.0
2008-03-04 08:05:00,74.25,74.282,74.245,74.264,549040000.0
2008-03-04 08:10:00,74.279,74.322,74.27,74.289,480920000.0
2008-03-04 08:15:00,74.322,74.322,74.28,74.288,377000000.0
2008-03-04 08:20:00,74.304,74.311,74.276,74.289,257910000.0
2008-03-04 08:25:00,74.279,74.318,74.27,74.31,416120000.0
2008-03-04 08:30:00,74.323,74.323,74.285,74.307,397400000.0
2008-03-04 08:35:00,74.333,74.333,74.291,74.314,423860000.0
2008-03-04 08:40:00,74.315,74.337,74.302,74.31,329180000.0
2008-03-04 08:45:00,74.325,74.38,74.307,74.345,555280000.0
2008-03-04 08:50:00,74.355,74.367,74.308,74.321,441540000.0
2008-03-04 08:55:00,74.334,74.362,74.28,74.281,413030000.0
2008-03-04 09:00:00,74.304,74.304,74.22,74.247,444120000.0
2008-03-04 09:05:00,74.239,74.263,74.22,74.227,408790000.0
2008-03-04 09:10:00,74.234,74.234,74.182,74.215,437330000.0
2008-03-04 09:15:00,74.225,74.246,74.2,74.246,536090000.0
2008-03-04 09:20:00,74.231,74.276,74.223,74.249,332530000.0
2008-03-04 09:25:00,74.216,74.244,74.186,74.209,359940000.0
2008-03-04 09:30:00,74.228,74.228,74.154,74.175,369620000.0
2008-03-04 09:35:00,74.156,74.175,74.021,74.074,302430000.0
2008-03-04 09:40:00,74.062,74.092,74.057,74.068,472380000.0
2008-03-04 09:45:00,74.087,74.11,74.062,74.095,253430000.0
2008-03-04 09:50:00,74.103,74.123,74.06,74.068,297590000.0
2008-03-04 09:55:00,74.08,74.096,74.044,74.094,317920000.0
2008-03-04 10:00:00,74.106,74.109,74.07,74.095,403010000.0
2008-03-04 10:05:00,74.091,74.142,74.091,74.136,176280000.0
2008-03-04 10:10:00,74.112,74.144,74.049,74.05,249010000.0
2008-03-04 10:15:00,74.072,74.1,74.018,74.041,287890000.0
2008-03-04 10:20:00,74.05,74.092,74.013,74.086,276140000.0
2008-03-04 10:25:00,74.089,74.11,74.047,74.078,314860000.0
2008-03-04 10:30:00,74.105,74.133,74.066,74.133,396010000.0
2008-03-04 10:35:00,74.126,74.227,74.106,74.224,478060000.0
2008-03-04 10:40:00,74.203,74.233,74.163,74.189,444290000.0
2008-03-04 10:45:00,74.208,74.24,74.192,74.238,393070000.0
2008-03-04 10:50:00,74.21,74.299,74.186,74.299,413810000.0
2008-03-04 10:55:00,74.265,74.332,74.247,74.27,504130000.0
2008-03-04 11:00:00,74.229,74.286,74.227,74.258,282360000.0
2008-03-04 11:05:00,74.239,74.261,74.189,74.208,437750000.0
2008-03-04 11:10:00,74.244,74.248,74.172,74.215,328440000.0
2008-03-04 11:15:00,74.222,74.222,74.139,74.139,316120000.0
2008-03-04 11:20:00,74.149,74.186,74.136,74.186,421440000.0
2008-03-04 11:25:00,74.179,74.203,74.147,74.176,298450000.0
2008-03-04 11:30:00,74.194,74.194,74.142,74.147,255650000.0
2008-03-04 11:35:00,74.159,74.179,74.104,74.149,456500000.0
2008-03-04 11:40:00,74.162,74.197,74.151,74.166,401890000.0
2008-03-04 11:45:00,74.209,74.209,74.097,74.133,193730000.0
2008-03-04 11:50:00,74.15,74.19,74.115,74.117,492180000.0
2008-03-04 11:55:00,74.113,74.193,74.112,74.171,543220000.0
2008-03-04 12:00:00,74.205,74.265,74.184,74.234,352650000.0
2008-03-04 12:05:00,74.241,74.265,74.217,74.245,466180000.0
2008-03-04 12:10:00,74.215,74.241,74.17,74.177,359350000.0
2008-03-04 12:15:00,74.197,74.206,74.171,74.206,285930000.0
2008-03-04 12:20:00,74.172,74.212,74.153,74.153,385350000.0
2008-03-04 12:25:00,74.156,74.202,74.132,74.132,309760000.0
2008-03-04 12:30:00,74.16,74.173,74.121,74.141,337240000.0
2008-03-04 12:35:00,74.162,74.162,74.111,74.133,487090000.0
2008-03-04 12:40:00,74.139,74.139,74.065,74.135,498540000.0
2008-03-04 12:45:00,74.121,74.121,74.026,74.04,424050000.0
2008-03-04 12:50:00,74.048,74.081,74.01,74.077,322850000.0
2008-03-04 12:55:00,74.086,74.109,73.993,74.017,389230000.0
2008-03-04 13:00:00,74.056,74.111,74.025,74.075,319380000.0
2008-03-04 13:05:00,74.085,74.098,74.054,74.091,312650000.0
2008-03-04 13:10:00,74.096,74.132,74.077,74.124,390040000.0
2008-03-04 13:15:00,74.116,74.125,74.08,74.093,317330000.0
2008-03-04 13:20:00,74.102,74.115,74.065,74.114,316060000.0
2008-03-04 13:25:00,74.078,74.123,74.022,74.023,375490000.0
2008-03-04 13:30:00,74.051,74.051,73.999,73.999,432870000.0
2008-03-04 13:35:00,74.013,74.072,73.973,74.072,185590000.0
2008-03-04 13:40:00,74.069,74.095,74.033,74.045,370870000.0
2008-03-04 13:45:00,74.074,74.074,73.985,74.03,573120000.0
2008-03-04 13:50:00,74.014,74.052,73.994,74.045,390780000.0
2008-03-04 13:55:00,74.061,74.082,74.032,74.063,400750000.0
2008-03-04 14:00:00,74.054,74.115,74.034,74.102,362090000.0
2008-03-04 14:05:00,74.096,74.1,74.019,74.028,358440000.0
2008-03-04 14:10:00,74.019,74.065,74.003,74.039,385290000.0
2008-03-04 14:15:00,74.046,74.114,74.019,74.083,357730000.0
2008-03-04 14:20:00,74.073,74.13,74.073,74.095,277230000.0
2008-03-04 14:25:00,74.128,74.164,74.095,74.102,481540000.0
2008-03-04 14:30:00,74.124,74.189,74.088,74.154,542940000.0
2008-03-04 14:35:00,74.158,74.173,74.098,74.173,496620000.0
2008-03-04 14:40:00,74.18,74.18,74.12,74.144,231290000.0
2008-03-04 14:45:00,74.153,74.195,74.136,74.174,215750000.0
2008-03-04 14:50:00,74.166,74.185,74.142,74.174,344910000.0
2008-03-04 14:55:00,74.164,74.206,74.164,74.206,315160000.0
2008-03-04 15:00:00,74.204,74.204,74.1,74.108,347850000.0
2008-03-04 15:05:00,74.133,74.185,74.106,74.185,469970000.0
2008-03-04 15:10:00,74.206,74.219,74.161,74.18,418570000.0
2008-03-04 15:15:00,74.215,74.231,74.17,74.208,390410000.0
2008-03-04 15:20:00,74.184,74.234,74.165,74.213,447760000.0
2008-03-04 15:25:00,74.206,74.224,74.181,74.199,459600000.0
2008-03-04 15:30:00,74.224,74.271,74.189,74.226,304600000.0
2008-03-04 15:35:00,74.242,74.256,74.21,74.221,420480000.0
2008-03-04 15:40:00,74.208,74.231,74.185,74.215,302720000.0
2008-03-04 15:45:00,74.218,74.261,74.196,74.261,275710000.0
2008-03-04 15:50:00,74.23,74.289,74.221,74.273,443430000.0
2008-03-04 15:55:00,74.264,74.273,74.162,74.256,341140000.0
2008-03-04 16:00:00,74.281,74.281,74.124,74.188,224650000.0
2008-03-04 16:05:00,74.175,74.191,74.132,74.159,479120000.0
2008-03-04 16:10:00,74.173,74.199,74.139,74.142,278630000.0
2008-03-04 16:15:00,74.164,74.188,74.136,74.188,263440000.0
2008-03-04 16:20:00,74.172,74.203,74.143,74.163,453610000.0
2008-03-04 16:25:00,74.192,74.206,74.134,74.141,523990000.0
2008-03-04 16:30:00,74.166,74.209,74.115,74.115,329680000.0
2008-03-04 16:35:00,74.12,74.141,74.077,74.097,454920000.0
2008-03-04 16:40:00,74.087,74.156,74.087,74.114,352010000.0
2008-03-04 16:45:00,74.105,74.158,74.095,74.131,340970000.0
2008-03-04 16:50:00,74.121,74.195,74.084,74.149,410170000.0
2008-03-04 16:55:00,74.164,74.241,74.157,74.218,275450000.0
2008-03-04 17:00:00,74.213,74.267,74.175,74.184,347080000.0
2008-03-04 17:05:00,74.188,74.207,74.13,74.149,543170000.0
2008-03-04 17:10:00,74.172,74.248,74.157,74.234,427060000.0
2008-03-04 17:15:00,74.24,74.24,74.183,74.222,439090000.0
2008-03-04 17:20:00,74.194,74.239,74.177,74.209,253230000.0
2008-03-04 17:25:00,74.2,74.229,74.146,74.151,441660000.0
2008-03-04 17:30:00,74.163,74.183,74.126,74.16,373120000.0
2008-03-04 17:35:00,74.14,74.168,74.087,74.113,190560000.0
2008-03-04 17:40:00,74.097,74.144,74.075,74.087,467330000.0
2008-03-04 17:45:00,74.107,74.11,74.057,74.057,520530000.0
2008-03-04 17:50:00,74.04,74.079,73.95,74.079,331510000.0
2008-03-04 17:55:00,74.071,74.079,73.969,73.973,443600000.0
2008-03-04 18:00:00,73.993,74.014,73.92,73.989,356950000.0
2008-03-04 18:05:00,74.022,74.022,73.929,73.968,358820000.0
2008-03-04 18:10:00,73.988,74.022,73.961,73.999,403560000.0
2008-03-04 18:15:00,74.017,74.08,74.006,74.08,301920000.0
2008-03-04 18:20:00,74.094,74.094,74.006,74.006,345170000.0
2008-03-04 18:25:00,73.99,74.041,73.979,74.016,477860000.0
2008-03-04 18:30:00,74.037,74.08,73.988,73.992,512750000.0
2008-03-04 18:35:00,74.005,74.043,73.974,74.0,416840000.0
2008-03-04 18:40:00,73.96,73.991,73.9,73.925,455860000.0
2008-03-04 18:45:00,73.965,73.969,73.902,73.922,395620000.0
2008-03-04 18:50:00,73.941,73.945,73.837,73.856,463970000.0
2008-03-04 18:55:00,73.844,73.862,73.797,73.822,335750000.0
2008-03-04 19:00:00,73.835,73.881,73.804,73.844,479220000.0
2008-03-04 19:05:00,73.847,73.893,73.837,73.867,322240000.0
2008-03-04 19:10:00,73.86,73.95,73.86,73.937,314510000.0
2008-03-04 19:15:00,73.934,73.934,73.865,73.888,420360000.0
2008-03-04 19:20:00,73.923,73.944,73.864,73.944,259170000.0
2008-03-04 19:25:00,73.932,74.022,73.926,73.989,418590000.0
2008-03-04 19:30:00,74.03,74.031,73.986,74.009,528270000.0
2008-03-04 19:35:00,74.045,74.045,73.972,73.982,472510000.0
2008-03-04 19:40:00,73.996,74.058,73.979,74.011,344570000.0
2008-03-04 19:45:00,73.955,74.053,73.953,74.037,423630000.0
2008-03-04 19:50:00,74.027,74.053,73.949,73.955,245230000.0
2008-03-04 19:55:00,73.938,73.982,73.877,73.932,453000000.0
2008-03-04 20:00:00,73.956,73.981,73.829,73.842,512590000.0
2008-03-04 20:05:00,73.83,73.914,73.827,73.872,513690000.0
2008-03-04 20:10:00,73.879,73.946,73.865,73.91,476350000.0
2008-03-04 20:15:00,73.948,73.989,73.916,73.963,399250000.0
2008-03-04 20:20:00,73.991,74.015,73.936,73.953,469800000.0
2008-03-04 20:25:00,73.975,74.125,73.969,74.08,353080000.0
2008-03-04 20:30:00,74.12,74.12,73.991,73.999,472230000.0
2008-03-04 20:35:00,73.987,74.003,73.899,73.94,414770000.0
2008-03-04 20:40:00,73.968,74.088,73.959,74.058,350760000.0
2008-03-04 20:45:00,74.038,74.076,73.993,74.057,356940000.0
2008-03-04 20:50:00,74.022,74.115,74.009,74.092,411660000.0
2008-03-04 20:55:00,74.072,74.088,73.997,74.044,274100000.0
2008-03-04 21:00:00,74.041,74.041,73.975,74.006,522440000.0
2008-03-04 21:05:00,73.996,74.069,73.978,74.031,301450000.0
2008-03-04 21:10:00,74.075,74.076,74.002,74.042,525660000.0
2008-03-04 21:15:00,74.075,74.12,74.04,74.11,482000000.0
2008-03-04 21:20:00,74.083,74.162,74.083,74.112,528550000.0
2008-03-04 21:25:00,74.127,74.165,74.065,74.089,395260000.0
2008-03-04 21:30:00,74.092,74.107,74.056,74.075,345770000.0
2008-03-04 21:35:00,74.109,74.112,74.059,74.112,445370000.0
2008-03-04 21:40:00,74.093,74.228,74.089,74.201,290360000.0
2008-03-04 21:45:00,74.225,74.271,74.183,74.217,436060000.0
2008-03-04 21:50:00,74.235,74.248,74.182,74.231,409990000.0
2008-03-04 21:55:00,74.214,74.229,74.164,74.205,594990000.0
2008-03-04 22:00:00,74.213,74.28,74.176,74.258,424160000.0
2008-03-04 22:05:00,74.278,74.361,74.265,74.331,411700000.0
2008-03-04 22:10:00,74.315,74.322,74.273,74.311,435200000.0
2008-03-04 22:15:00,74.345,74.392,74.323,74.382,405190000.0
2008-03-04 22:20:00,74.392,74.392,74.323,74.323,421930000.0
2008-03-04 22:25:00,74.304,74.304,74.246,74.268,529130000.0
2008-03-04 22:30:00,74.297,74.379,74.28,74.377,154650000.0
2008-03-04 22:35:00,74.375,74.449,74.361,74.385,316060000.0
2008-03-04 22:40:00,74.377,74.443,74.369,74.398,365430000.0
2008-03-04 22:45:00,74.432,74.432,74.345,74.352,272810000.0
2008-03-04 22:50:00,74.356,74.399,74.335,74.37,410480000.0
2008-03-04 22:55:00,74.358,74.385,74.358,74.358,331860000.0
2008-03-04 23:00:00,74.387,74.387,74.35,74.356,217310000.0
2008-03-04 23:05:00,74.347,74.363,74.323,74.331,268230000.0
2008-03-04 23:10:00,74.338,74.365,74.336,74.339,456920000.0
2008-03-04 23:15:00,74.364,74.382,74.342,74.348,138870000.0
2008-03-04 23:20:00,74.38,74.38,74.331,74.34,171790000.0
2008-03-04 23:25:00,74.329,74.36,74.326,74.329,307200000.0
2008-03-04 23:30:00,74.358,74.365,74.325,74.347,167090000.0
2008-03-04 23:35:00,74.336,74.373,74.332,74.333,323670000.0
2008-03-04 23:40:00,74.34,74.41,74.337,74.378,309010000.0
2008-03-04 23:45:00,74.404,74.404,74.353,74.36,431270000.0
2008-03-04 23:50:00,74.348,74.385,74.337,74.368,467260000.0
2008-03-04 23:55:00,74.36,74.403,74.36,74.383,353670000.0
2008-03-05 00:00:00,74.4,74.4,74.349,74.351,384480000.0
2008-03-05 00:05:00,74.357,74.384,74.34,74.354,275290000.0
2008-03-05 00:10:00,74.349,74.37,74.341,74.367,163260000.0
2008-03-05 00:15:00,74.375,74.382,74.337,74.337,146730000.0
2008-03-05 00:20:00,74.335,74.35,74.292,74.35,308650000.0
2008-03-05 00:25:00,74.327,74.364,74.319,74.364,245380000.0
2008-03-05 00:30:00,74.394,74.421,74.372,74.4,378800000.0
2008-03-05 00:35:00,74.415,74.415,74.393,74.408,124660000.0
2008-03-05 00:40:00,74.401,74.432,74.397,74.399,236680000.0
2008-03-05 00:45:00,74.435,74.437,74.4,74.4,402720000.0
2008-03-05 00:50:00,74.388,74.426,74.388,74.418,239350000.0
2008-03-05 00:55:00,74.409,74.43,74.409,74.419,109340000.0
2008-03-05 01:00:00,74.439,74.439,74.394,74.415,354650000.0
2008-03-05 01:05:00,74.428,74.443,74.411,74.438,469850000.0
2008-03-05 01:10:00,74.412,74.425,74.391,74.392,282180000.0
2008-03-05 01:15:00,74.414,74.414,74.336,74.338,394650000.0
2008-03-05 01:20:00,74.352,74.386,74.321,74.322,252650000.0
2008-03-05 01:25:00,74.325,74.345,74.318,74.318,260700000.0
2008-03-05 01:30:00,74.336,74.355,74.312,74.345,175350000.0
2008-03-05 01:35:00,74.355,74.366,74.324,74.361,349670000.0
2008-03-05 01:40:00,74.371,74.385,74.36,74.368,138070000.0
2008-03-05 01:45:00,74.401,74.401,74.365,74.372,427230000.0
2008-03-05 01:50:00,74.357,74.383,74.335,74.351,557420000.0
2008-03-05 01:55:00,74.342,74.356,74.329,74.34,307990000.0
2008-03-05 02:00:00,74.366,74.375,74.339,74.362,209390000.0
2008-03-05 02:05:00,74.349,74.384,74.343,74.343,509130000.0
2008-03-05 02:10:00,74.332,74.388,74.332,74.381,560000000.0
2008-03-05 02:15:00,74.413,74.413,74.379,74.388,536330000.0
2008-03-05 02:20:00,74.399,74.429,74.371,74.406,370320000.0
2008-03-05 02:25:00,74.382,74.42,74.379,74.391,470710000.0
2008-03-05 02:30:00,74.426,74.426,74.333,74.333,464540000.0
2008-03-05 02:35:00,74.354,74.366,74.335,74.358,435030000.0
2008-03-05 02:40:00,74.348,74.37,74.333,74.338,458480000.0
2008-03-05 02:45:00,74.36,74.36,74.318,74.318,475560000.0
2008-03-05 02:50:00,74.329,74.365,74.326,74.36,482980000.0
2008-03-05 02:55:00,74.324,74.324,74.258,74.309,440840000.0
2008-03-05 03:00:00,74.327,74.348,74.283,74.309,433470000.0
2008-03-05 03:05:00,74.317,74.378,74.311,74.358,472250000.0
2008-03-05 03:10:00,74.348,74.374,74.337,74.345,575250000.0
2008-03-05 03:15:00,74.377,74.377,74.321,74.339,210150000.0
2008-03-05 03:20:00,74.33,74.353,74.325,74.341,524840000.0
2008-03-05 03:25:00,74.35,74.373,74.332,74.368,455510000.0
2008-03-05 03:30:00,74.382,74.382,74.341,74.362,465410000.0
2008-03-05 03:35:00,74.367,74.378,74.358,74.375,183060000.0
2008-03-05 03:40:00,74.37,74.379,74.342,74.352,549850000.0
2008-03-05 03:45:00,74.366,74.378,74.338,74.363,343830000.0
2008-03-05 03:50:00,74.359,74.382,74.349,74.36,501770000.0
2008-03-05 03:55:00,74.347,74.379,74.347,74.37,466070000.0
2008-03-05 04:00:00,74.387,74.394,74.354,74.376,460640000.0
2008-03-05 04:05:00,74.367,74.373,74.333,74.347,452910000.0
2008-03-05 04:10:00,74.34,74.352,74.317,74.342,427650000.0
2008-03-05 04:15:00,74.353,74.362,74.324,74.347,533560000.0
2008-03-05 04:20:00,74.338,74.372,74.329,74.368,421990000.0
2008-03-05 04:25:00,74.338,74.358,74.314,74.341,441540000.0
2008-03-05 04:30:00,74.358,74.358,74.319,74.338,289330000.0
2008-03-05 04:35:00,74.335,74.36,74.313,74.357,311810000.0
2008-03-05 04:40:00,74.31,74.383,74.307,74.383,427980000.0
2008-03-05 04:45:00,74.378,74.398,74.345,74.345,372390000.0
2008-03-05 04:50:00,74.334,74.365,74.316,74.358,473480000.0
2008-03-05 04:55:00,74.35,74.362,74.312,74.345,400360000.0
2008-03-05 05:00:00,74.366,74.366,74.322,74.322,338050000.0
2008-03-05 05:05:00,74.342,74.354,74.314,74.346,350450000.0
2008-03-05 05:10:00,74.337,74.359,74.327,74.358,223940000.0
2008-03-05 05:15:00,74.347,74.367,74.314,74.348,312310000.0
2008-03-05 05:20:00,74.356,74.356,74.32,74.343,427950000.0
2008-03-05 05:25:00,74.313,74.363,74.308,74.349,289050000.0
2008-03-05 05:30:00,74.382,74.382,74.329,74.363,580680000.0
2008-03-05 05:35:00,74.355,74.363,74.325,74.363,447080000.0
2008-03-05 05:40:00,74.356,74.361,74.325,74.348,530800000.0
2008-03-05 05:45:00,74.388,74.389,74.333,74.387,61120000.0
2008-03-05 05:50:00,74.366,74.389,74.354,74.371,56110000.0
2008-03-05 05:55:00,74.365,74.417,74.365,74.406,69070000.0
2008-03-05 06:00:00,74.404,74.404,74.338,74.361,64120000.0
2008-03-05 06:05:00,74.349,74.368,74.329,74.351,80250000.0
2008-03-05 06:10:00,74.338,74.374,74.331,74.364,45070000.0
2008-03-05 06:15:00,74.386,74.386,74.335,74.34,48320000.0
2008-03-05 06:20:00,74.328,74.368,74.315,74.368,78980000.0
2008-03-05 06:25:00,74.345,74.372,74.336,74.347,43760000.0
2008-03-05 06:30:00,74.384,74.384,74.339,74.369,68590000.0
2008-03-05 06:35:00,74.341,74.368,74.33,74.356,69210000.0
2008-03-05 06:40:00,74.341,74.371,74.337,74.35,52100000.0
2008-03-05 06:45:00,74.376,74.381,74.328,74.37,54910000.0
2008-03-05 06:50:00,74.364,74.412,74.35,74.383,80310000.0
2008-03-05 06:55:00,74.372,74.392,74.349,74.388,72940000.0
2008-03-05 07:00:00,74.4,74.404,74.377,74.377,178330000.0
2008-03-05 07:05:00,74.383,74.389,74.347,74.385,196140000.0
2008-03-05 07:10:00,74.366,74.39,74.353,74.376,510880000.0
2008-03-05 07:15:00,74.377,74.377,74.333,74.367,460610000.0
2008-03-05 07:20:00,74.374,74.412,74.346,74.412,452570000.0
2008-03-05 07:25:00,74.398,74.423,74.363,74.367,306660000.0
2008-03-05 07:30:00,74.409,74.409,74.345,74.377,287770000.0
2008-03-05 07:35:00,74.342,74.377,74.34,74.345,352850000.0
2008-03-05 07:40:00,74.358,74.399,74.352,74.369,504520000.0
2008-03-05 07:45:00,74.393,74.412,74.367,74.407,356940000.0
2008-03-05 07:50:00,74.398,74.416,74.369,74.373,538290000.0
2008-03-05 07:55:00,74.363,74.401,74.362,74.385,456450000.0
2008-03-05 08:00:00,74.417,74.441,74.377,74.438,587840000.0
2008-03-05 08:05:00,74.426,74.43,74.372,74.418,549340000.0
2008-03-05 08:10:00,74.404,74.447,74.4,74.4,469230000.0
2008-03-05 08:15:00,74.439,74.439,74.391,74.414,431760000.0
2008-03-05 08:20:00,74.423,74.423,74.368,74.394,327260000.0
2008-03-05 08:25:00,74.427,74.428,74.387,74.397,329040000.0
2008-03-05 08:30:00,74.443,74.449,74.386,74.433,406600000.0
2008-03-05 08:35:00,74.435,74.454,74.412,74.416,338870000.0
2008-03-05 08:40:00,74.415,74.445,74.368,74.368,300580000.0
2008-03-05 08:45:00,74.387,74.394,74.361,74.375,456850000.0
2008-03-05 08:50:00,74.381,74.419,74.374,74.398,478460000.0
2008-03-05 08:55:00,74.361,74.392,74.335,74.392,345480000.0
2008-03-05 09:00:00,74.404,74.437,74.375,74.431,347820000.0
2008-03-05 09:05:00,74.407,74.42,74.374,74.389,395890000.0
2008-03-05 09:10:00,74.38,74.507,74.38,74.487,438340000.0
2008-03-05 09:15:00,74.519,74.581,74.477,74.5,546670000.0
2008-03-05 09:20:00,74.485,74.513,74.454,74.454,314370000.0
2008-03-05 09:25:00,74.48,74.498,74.429,74.455,334380000.0
2008-03-05 09:30:00,74.466,74.474,74.403,74.431,380180000.0
2008-03-05 09:35:00,74.425,74.484,74.425,74.484,303060000.0
2008-03-05 09:40:00,74.474,74.521,74.448,74.487,482180000.0
2008-03-05 09:45:00,74.523,74.568,74.494,74.551,265300000.0
2008-03-05 09:50:00,74.541,74.56,74.485,74.5,312020000.0
2008-03-05 09:55:00,74.504,74.543,74.5,74.542,316110000.0
2008-03-05 10:00:00,74.503,74.541,74.483,74.539,379630000.0
2008-03-05 10:05:00,74.506,74.573,74.487,74.551,181110000.0
2008-03-05 10:10:00,74.577,74.579,74.53,74.558,250000000.0
2008-03-05 10:15:00,74.55,74.55,74.472,74.511,288100000.0
2008-03-05 10:20:00,74.487,74.518,74.457,74.481,266990000.0
2008-03-05 10:25:00,74.475,74.511,74.466,74.483,302650000.0
2008-03-05 10:30:00,74.498,74.542,74.48,74.517,386900000.0
2008-03-05 10:35:00,74.548,74.548,74.485,74.514,483280000.0
2008-03-05 10:40:00,74.499,74.524,74.463,74.474,459660000.0
2008-03-05 10:45:00,74.507,74.527,74.451,74.454,390820000.0
2008-03-05 10:50:00,74.474,74.491,74.442,74.442,402280000.0
2008-03-05 10:55:00,74.457,74.457,74.407,74.423,498610000.0
2008-03-05 11:00:00,74.453,74.47,74.417,74.448,279300000.0
2008-03-05 11:05:00,74.445,74.522,74.445,74.495,423740000.0
2008-03-05 11:10:00,74.504,74.544,74.497,74.544,288700000.0
2008-03-05 11:15:00,74.533,74.534,74.49,74.497,293650000.0
2008-03-05 11:20:00,74.481,74.512,74.469,74.506,423050000.0
2008-03-05 11:25:00,74.502,74.541,74.453,74.453,322170000.0
2008-03-05 11:30:00,74.475,74.494,74.444,74.452,262110000.0
2008-03-05 11:35:00,74.464,74.523,74.454,74.523,457860000.0
2008-03-05 11:40:00,74.516,74.549,74.495,74.507,356670000.0
2008-03-05 11:45:00,74.531,74.544,74.494,74.501,194710000.0
2008-03-05 11:50:00,74.486,74.512,74.472,74.48,482060000.0
2008-03-05 11:55:00,74.466,74.495,74.463,74.495,556920000.0
2008-03-05 12:00:00,74.477,74.497,74.458,74.471,351720000.0
2008-03-05 12:05:00,74.476,74.501,74.466,74.495,455050000.0
2008-03-05 12:10:00,74.485,74.491,74.452,74.471,349850000.0
2008-03-05 12:15:00,74.499,74.52,74.448,74.454,336260000.0
2008-03-05 12:20:00,74.484,74.499,74.438,74.439,383200000.0
2008-03-05 12:25:00,74.439,74.483,74.433,74.454,309530000.0
2008-03-05 12:30:00,74.46,74.478,74.412,74.428,355820000.0
2008-03-05 12:35:00,74.458,74.46,74.412,74.428,519930000.0
2008-03-05 12:40:00,74.421,74.463,74.391,74.399,498360000.0
2008-03-05 12:45:00,74.407,74.423,74.38,74.413,429510000.0
2008-03-05 12:50:00,74.391,74.453,74.391,74.448,335570000.0
2008-03-05 12:55:00,74.418,74.46,74.413,74.432,398460000.0
2008-03-05 13:00:00,74.456,74.471,74.422,74.45,323550000.0
2008-03-05 13:05:00,74.474,74.494,74.448,74.477,240230000.0
2008-03-05 13:10:00,74.469,74.481,74.435,74.462,398470000.0
2008-03-05 13:15:00,74.454,74.489,74.45,74.483,324510000.0
2008-03-05 13:20:00,74.448,74.488,74.432,74.476,301550000.0
2008-03-05 13:25:00,74.493,74.526,74.485,74.517,395890000.0
2008-03-05 13:30:00,74.516,74.532,74.475,74.492,316560000.0
2008-03-05 13:35:00,74.48,74.516,74.48,74.509,184100000.0
2008-03-05 13:40:00,74.5,74.554,74.491,74.543,375200000.0
2008-03-05 13:45:00,74.546,74.548,74.501,74.501,581380000.0
2008-03-05 13:50:00,74.493,74.534,74.493,74.503,398580000.0
2008-03-05 13:55:00,74.514,74.637,74.514,74.62,398460000.0
2008-03-05 14:00:00,74.634,74.654,74.606,74.619,351010000.0
2008-03-05 14:05:00,74.646,74.682,74.612,74.62,358350000.0
2008-03-05 14:10:00,74.606,74.642,74.586,74.614,377690000.0
2008-03-05 14:15:00,74.636,74.674,74.604,74.63,351500000.0
2008-03-05 14:20:00,74.64,74.676,74.634,74.647,278760000.0
2008-03-05 14:25:00,74.643,74.673,74.633,74.657,473390000.0
2008-03-05 14:30:00,74.662,74.669,74.626,74.626,552490000.0
2008-03-05 14:35:00,74.639,74.664,74.634,74.642,392530000.0
2008-03-05 14:40:00,74.631,74.648,74.605,74.612,235670000.0
2008-03-05 14:45:00,74.643,74.643,74.577,74.626,215800000.0
2008-03-05 14:50:00,74.603,74.644,74.588,74.599,333830000.0
2008-03-05 14:55:00,74.59,74.642,74.59,74.623,307340000.0
2008-03-05 15:00:00,74.644,74.644,74.583,74.621,361030000.0
2008-03-05 15:05:00,74.589,74.621,74.538,74.58,470020000.0
2008-03-05 15:10:00,74.584,74.59,74.536,74.556,436170000.0
2008-03-05 15:15:00,74.555,74.555,74.403,74.446,386380000.0
2008-03-05 15:20:00,74.471,74.471,74.364,74.409,455320000.0
2008-03-05 15:25:00,74.405,74.444,74.385,74.422,451430000.0
2008-03-05 15:30:00,74.433,74.444,74.403,74.413,296930000.0
2008-03-05 15:35:00,74.4,74.421,74.32,74.32,420760000.0
2008-03-05 15:40:00,74.321,74.357,74.301,74.31,290210000.0
2008-03-05 15:45:00,74.331,74.36,74.305,74.336,225550000.0
2008-03-05 15:50:00,74.345,74.348,74.321,74.328,461510000.0
2008-03-05 15:55:00,74.341,74.394,74.336,74.358,356210000.0
2008-03-05 16:00:00,74.37,74.392,74.357,74.37,211200000.0
2008-03-05 16:05:00,74.362,74.393,74.355,74.383,505700000.0
2008-03-05 16:10:00,74.38,74.443,74.371,74.437,289970000.0
2008-03-05 16:15:00,74.478,74.517,74.435,74.496,261140000.0
2008-03-05 16:20:00,74.492,74.548,74.472,74.472,453310000.0
2008-03-05 16:25:00,74.475,74.499,74.443,74.458,544530000.0
2008-03-05 16:30:00,74.466,74.48,74.422,74.438,329220000.0
2008-03-05 16:35:00,74.414,74.471,74.414,74.433,450410000.0
2008-03-05 16:40:00,74.437,74.452,74.377,74.442,349080000.0
2008-03-05 16:45:00,74.444,74.456,74.397,74.456,350240000.0
2008-03-05 16:50:00,74.466,74.492,74.425,74.448,404610000.0
2008-03-05 16:55:00,74.411,74.462,74.411,74.431,292610000.0
2008-03-05 17:00:00,74.473,74.708,74.45,74.69,354170000.0
2008-03-05 17:05:00,74.717,74.813,74.684,74.795,538610000.0
2008-03-05 17:10:00,74.807,74.873,74.771,74.795,447230000.0
2008-03-05 17:15:00,74.802,74.91,74.778,74.891,469620000.0
2008-03-05 17:20:00,74.885,74.914,74.846,74.863,272020000.0
2008-03-05 17:25:00,74.855,74.862,74.788,74.814,463270000.0
2008-03-05 17:30:00,74.809,74.809,74.696,74.701,376660000.0
2008-03-05 17:35:00,74.712,74.751,74.698,74.712,188870000.0
2008-03-05 17:40:00,74.742,74.747,74.715,74.725,471700000.0
2008-03-05 17:45:00,74.699,74.758,74.699,74.721,535580000.0
2008-03-05 17:50:00,74.735,74.8,74.704,74.795,339530000.0
2008-03-05 17:55:00,74.779,74.802,74.743,74.768,458210000.0
2008-03-05 18:00:00,74.786,74.787,74.73,74.751,370390000.0
2008-03-05 18:05:00,74.768,74.79,74.737,74.768,365810000.0
2008-03-05 18:10:00,74.753,74.799,74.744,74.761,382780000.0
2008-03-05 18:15:00,74.757,74.789,74.731,74.731,297320000.0
2008-03-05 18:20:00,74.722,74.772,74.689,74.767,350290000.0
2008-03-05 18:25:00,74.794,74.828,74.748,74.792,489350000.0
2008-03-05 18:30:00,74.812,74.885,74.784,74.874,502720000.0
2008-03-05 18:35:00,74.904,74.946,74.877,74.92,433120000.0
2008-03-05 18:40:00,74.955,74.955,74.873,74.897,462590000.0
2008-03-05 18:45:00,74.9,74.918,74.837,74.845,527160000.0
2008-03-05 18:50:00,74.861,74.884,74.834,74.843,459100000.0
2008-03-05 18:55:00,74.834,74.863,74.808,74.809,333400000.0
2008-03-05 19:00:00,74.833,74.944,74.794,74.893,467540000.0
2008-03-05 19:05:00,74.875,74.89,74.76,74.797,318390000.0
2008-03-05 19:10:00,74.816,74.876,74.789,74.809,322220000.0
2008-03-05 19:15:00,74.829,74.851,74.757,74.778,421760000.0
2008-03-05 19:20:00,74.751,74.8,74.739,74.773,264760000.0
2008-03-05 19:25:00,74.758,74.768,74.646,74.708,440030000.0
2008-03-05 19:30:00,74.729,74.758,74.696,74.721,504020000.0
2008-03-05 19:35:00,74.728,74.74,74.647,74.685,472530000.0
2008-03-05 19:40:00,74.67,74.71,74.643,74.68,356960000.0
2008-03-05 19:45:00,74.694,74.723,74.665,74.713,414090000.0
2008-03-05 19:50:00,74.69,74.736,74.683,74.736,234490000.0
2008-03-05 19:55:00,74.726,74.76,74.695,74.695,454910000.0
2008-03-05 20:00:00,74.714,74.765,74.696,74.731,496090000.0
2008-03-05 20:05:00,74.723,74.776,74.71,74.766,494410000.0
2008-03-05 20:10:00,74.781,74.805,74.733,74.739,466210000.0
2008-03-05 20:15:00,74.747,74.759,74.622,74.622,399200000.0
2008-03-05 20:20:00,74.627,74.63,74.544,74.622,454480000.0
2008-03-05 20:25:00,74.618,74.685,74.605,74.64,356440000.0
2008-03-05 20:30:00,74.652,74.652,74.551,74.567,465150000.0
2008-03-05 20:35:00,74.555,74.563,74.486,74.516,410430000.0
2008-03-05 20:40:00,74.532,74.609,74.499,74.597,345870000.0
2008-03-05 20:45:00,74.624,74.651,74.583,74.624,366840000.0
2008-03-05 20:50:00,74.602,74.635,74.595,74.61,425670000.0
2008-03-05 20:55:00,74.599,74.675,74.586,74.648,275130000.0
2008-03-05 21:00:00,74.64,74.691,74.573,74.684,530170000.0
2008-03-05 21:05:00,74.668,74.708,74.655,74.676,281030000.0
2008-03-05 21:10:00,74.635,74.723,74.594,74.723,529890000.0
2008-03-05 21:15:00,74.727,74.753,74.708,74.723,481220000.0
2008-03-05 21:20:00,74.708,74.735,74.69,74.717,531570000.0
2008-03-05 21:25:00,74.731,74.749,74.719,74.738,376840000.0
2008-03-05 21:30:00,74.743,74.743,74.68,74.686,348040000.0
2008-03-05 21:35:00,74.681,74.747,74.681,74.728,443010000.0
2008-03-05 21:40:00,74.729,74.736,74.691,74.726,279960000.0
2008-03-05 21:45:00,74.741,74.771,74.725,74.747,423740000.0
2008-03-05 21:50:00,74.756,74.778,74.737,74.756,418000000.0
2008-03-05 21:55:00,74.757,74.773,74.721,74.722,583170000.0
2008-03-05 22:00:00,74.738,74.738,74.656,74.669,320880000.0
2008-03-05 22:05:00,74.704,74.761,74.659,74.694,314530000.0
2008-03-05 22:10:00,74.684,74.744,74.684,74.692,453300000.0
2008-03-05 22:15:00,74.732,74.732,74.634,74.653,403750000.0
2008-03-05 22:20:00,74.646,74.711,74.638,74.687,396400000.0
2008-03-05 22:25:00,74.665,74.706,74.633,74.678,499890000.0
2008-03-05 22:30:00,74.625,74.715,74.625,74.705,155980000.0
2008-03-05 22:35:00,74.692,74.732,74.681,74.69,299110000.0
2008-03-05 22:40:00,74.676,74.735,74.676,74.697,337860000.0
2008-03-05 22:45:00,74.741,74.745,74.693,74.72,195790000.0
2008-03-05 22:50:00,74.766,74.778,74.732,74.743,364800000.0
2008-03-05 22:55:00,74.746,74.781,74.742,74.756,232240000.0
2008-03-05 23:00:00,74.794,74.794,74.751,74.788,204560000.0
2008-03-05 23:05:00,74.801,74.872,74.792,74.841,306550000.0
2008-03-05 23:10:00,74.83,74.871,74.81,74.81,470000000.0
2008-03-05 23:15:00,74.841,74.892,74.813,74.844,137390000.0
2008-03-05 23:20:00,74.886,74.886,74.84,74.852,209420000.0
2008-03-05 23:25:00,74.855,74.876,74.839,74.855,299360000.0
2008-03-05 23:30:00,74.891,74.891,74.808,74.808,153590000.0
2008-03-05 23:35:00,74.816,74.849,74.81,74.848,207900000.0
2008-03-05 23:40:00,74.819,74.864,74.817,74.847,298410000.0
2008-03-05 23:45:00,74.874,74.874,74.823,74.831,435680000.0
2008-03-05 23:50:00,74.837,74.857,74.798,74.826,452240000.0
2008-03-05 23:55:00,74.806,74.843,74.8,74.807,346720000.0
2008-03-06 00:00:00,74.844,74.844,74.761,74.801,317940000.0
2008-03-06 00:05:00,74.787,74.798,74.751,74.751,270470000.0
2008-03-06 00:10:00,74.746,74.771,74.739,74.746,163010000.0
2008-03-06 00:15:00,74.765,74.766,74.739,74.74,165460000.0
2008-03-06 00:20:00,74.747,74.775,74.744,74.752,296470000.0
2008-03-06 00:25:00,74.741,74.769,74.739,74.745,267250000.0
2008-03-06 00:30:00,74.759,74.771,74.751,74.765,348090000.0
2008-03-06 00:35:00,74.788,74.789,74.77,74.771,228070000.0
2008-03-06 00:40:00,74.781,74.797,74.767,74.769,293120000.0
2008-03-06 00:45:00,74.797,74.797,74.759,74.759,251550000.0
2008-03-06 00:50:00,74.777,74.781,74.739,74.744,250670000.0
2008-03-06 00:55:00,74.755,74.76,74.738,74.748,160130000.0
2008-03-06 01:00:00,74.761,74.77,74.74,74.746,153660000.0
2008-03-06 01:05:00,74.736,74.748,74.696,74.72,296320000.0
2008-03-06 01:10:00,74.71,74.736,74.707,74.729,358410000.0
2008-03-06 01:15:00,74.768,74.768,74.697,74.727,368710000.0
2008-03-06 01:20:00,74.738,74.781,74.731,74.759,249020000.0
2008-03-06 01:25:00,74.767,74.783,74.738,74.739,348880000.0
2008-03-06 01:30:00,74.771,74.771,74.739,74.739,212590000.0
2008-03-06 01:35:00,74.772,74.772,74.75,74.754,286550000.0
2008-03-06 01:40:00,74.759,74.789,74.757,74.789,68220000.0
2008-03-06 01:45:00,74.793,74.793,74.739,74.761,342550000.0
2008-03-06 01:50:00,74.782,74.782,74.755,74.761,432410000.0
2008-03-06 01:55:00,74.768,74.772,74.751,74.763,406880000.0
2008-03-06 02:00:00,74.786,74.786,74.746,74.749,205880000.0
2008-03-06 02:05:00,74.756,74.776,74.734,74.741,500090000.0
2008-03-06 02:10:00,74.726,74.762,74.722,74.738,521750000.0
2008-03-06 02:15:00,74.763,74.763,74.693,74.703,466800000.0
2008-03-06 02:20:00,74.707,74.734,74.683,74.695,485900000.0
2008-03-06 02:25:00,74.689,74.704,74.675,74.69,563720000.0
2008-03-06 02:30:00,74.714,74.723,74.679,74.723,467620000.0
2008-03-06 02:35:00,74.745,74.766,74.722,74.742,445890000.0
2008-03-06 02:40:00,74.748,74.763,74.711,74.711,320090000.0
2008-03-06 02:45:00,74.737,74.737,74.692,74.715,460770000.0
2008-03-06 02:50:00,74.707,74.743,74.696,74.709,361760000.0
2008-03-06 02:55:00,74.703,74.789,74.647,74.685,441340000.0
2008-03-06 03:00:00,74.688,74.72,74.677,74.688,436760000.0
2008-03-06 03:05:00,74.695,74.706,74.661,74.666,458520000.0
2008-03-06 03:10:00,74.661,74.695,74.651,74.651,593210000.0
2008-03-06 03:15:00,74.673,74.699,74.668,74.677,215440000.0
2008-03-06 03:20:00,74.707,74.707,74.683,74.691,289420000.0
2008-03-06 03:25:00,74.696,74.734,74.683,74.696,549970000.0
2008-03-06 03:30:00,74.71,74.732,74.686,74.712,567810000.0
2008-03-06 03:35:00,74.698,74.718,74.671,74.711,440810000.0
2008-03-06 03:40:00,74.713,74.726,74.696,74.707,427930000.0
2008-03-06 03:45:00,74.728,74.734,74.706,74.712,490000000.0
2008-03-06 03:50:00,74.717,74.734,74.692,74.692,489360000.0
2008-03-06 03:55:00,74.679,74.71,74.679,74.702,579570000.0
2008-03-06 04:00:00,74.72,74.743,74.691,74.692,491370000.0
2008-03-06 04:05:00,74.704,74.746,74.694,74.731,457860000.0
2008-03-06 04:10:00,74.741,74.772,74.732,74.753,511870000.0
2008-03-06 04:15:00,74.752,74.772,74.731,74.752,549630000.0
2008-03-06 04:20:00,74.773,74.785,74.75,74.778,426370000.0
2008-03-06 04:25:00,74.774,74.809,74.764,74.794,453980000.0
2008-03-06 04:30:00,74.804,74.807,74.766,74.807,297020000.0
2008-03-06 04:35:00,74.8,74.807,74.774,74.798,489510000.0
2008-03-06 04:40:00,74.769,74.802,74.763,74.782,569070000.0
2008-03-06 04:45:00,74.803,74.834,74.78,74.803,368090000.0
2008-03-06 04:50:00,74.792,74.819,74.756,74.797,485300000.0
2008-03-06 04:55:00,74.773,74.81,74.756,74.756,432390000.0
2008-03-06 05:00:00,74.785,74.802,74.751,74.751,455770000.0
2008-03-06 05:05:00,74.776,74.813,74.764,74.765,344910000.0
2008-03-06 05:10:00,74.796,74.803,74.761,74.802,546800000.0
2008-03-06 05:15:00,74.807,74.807,74.77,74.77,35130000.0
2008-03-06 05:20:00,74.796,74.852,74.786,74.844,497410000.0
2008-03-06 05:25:00,74.846,74.86,74.793,74.825,333180000.0
2008-03-06 05:30:00,74.829,74.883,74.804,74.883,595620000.0
2008-03-06 05:35:00,74.851,74.891,74.838,74.878,468240000.0
2008-03-06 05:40:00,74.888,74.92,74.855,74.891,542300000.0
2008-03-06 05:45:00,74.887,74.915,74.859,74.9,61780000.0
2008-03-06 05:50:00,74.897,74.914,74.871,74.906,68700000.0
2008-03-06 05:55:00,74.866,74.903,74.851,74.864,54360000.0
2008-03-06 06:00:00,74.887,74.887,74.825,74.827,33970000.0
2008-03-06 06:05:00,74.842,74.844,74.79,74.81,77940000.0
2008-03-06 06:10:00,74.818,74.832,74.782,74.824,62160000.0
2008-03-06 06:15:00,74.825,74.861,74.799,74.844,74860000.0
2008-03-06 06:20:00,74.82,74.835,74.79,74.829,66160000.0
2008-03-06 06:25:00,74.837,74.837,74.79,74.834,58250000.0
2008-03-06 06:30:00,74.834,74.844,74.799,74.842,89510000.0
2008-03-06 06:35:00,74.836,74.861,74.823,74.853,76020000.0
2008-03-06 06:40:00,74.835,74.867,74.829,74.846,65830000.0
2008-03-06 06:45:00,74.847,74.857,74.813,74.846,50470000.0
2008-03-06 06:50:00,74.848,74.85,74.834,74.848,49730000.0
2008-03-06 06:55:00,74.823,74.852,74.817,74.84,53550000.0
2008-03-06 07:00:00,74.837,74.856,74.818,74.842,364120000.0
2008-03-06 07:05:00,74.832,74.884,74.828,74.829,350360000.0
2008-03-06 07:10:00,74.841,74.859,74.819,74.842,278800000.0
2008-03-06 07:15:00,74.849,74.858,74.816,74.837,286250000.0
2008-03-06 07:20:00,74.812,74.844,74.812,74.843,452400000.0
2008-03-06 07:25:00,74.837,74.859,74.806,74.834,297810000.0
2008-03-06 07:30:00,74.826,74.833,74.802,74.827,400560000.0
2008-03-06 07:35:00,74.805,74.817,74.783,74.802,330560000.0
2008-03-06 07:40:00,74.768,74.801,74.735,74.756,503850000.0
2008-03-06 07:45:00,74.78,74.792,74.758,74.759,341200000.0
2008-03-06 07:50:00,74.781,74.796,74.753,74.753,411150000.0
2008-03-06 07:55:00,74.764,74.77,74.707,74.77,463170000.0
2008-03-06 08:00:00,74.779,74.779,74.723,74.762,583840000.0
2008-03-06 08:05:00,74.751,74.78,74.722,74.745,562670000.0
2008-03-06 08:10:00,74.761,74.793,74.741,74.793,451920000.0
2008-03-06 08:15:00,74.79,74.804,74.765,74.779,421960000.0
2008-03-06 08:20:00,74.771,74.803,74.757,74.797,450910000.0
2008-03-06 08:25:00,74.781,74.803,74.765,74.772,435350000.0
2008-03-06 08:30:00,74.798,74.798,74.739,74.754,394710000.0
2008-03-06 08:35:00,74.749,74.772,74.727,74.76,438960000.0
2008-03-06 08:40:00,74.76,74.76,74.698,74.745,322660000.0
2008-03-06 08:45:00,74.744,74.744,74.683,74.718,565550000.0
2008-03-06 08:50:00,74.744,74.786,74.717,74.751,361800000.0
2008-03-06 08:55:00,74.771,74.791,74.733,74.756,408520000.0
2008-03-06 09:00:00,74.767,74.773,74.733,74.749,443740000.0
2008-03-06 09:05:00,74.768,74.78,74.736,74.763,401140000.0
2008-03-06 09:10:00,74.733,74.743,74.676,74.688,372470000.0
2008-03-06 09:15:00,74.711,74.727,74.668,74.708,544080000.0
2008-03-06 09:20:00,74.724,74.755,74.687,74.687,313240000.0
2008-03-06 09:25:00,74.695,74.739,74.685,74.733,352350000.0
2008-03-06 09:30:00,74.753,74.753,74.712,74.717,376360000.0
2008-03-06 09:35:00,74.742,74.749,74.698,74.704,309840000.0
2008-03-06 09:40:00,74.703,74.732,74.684,74.697,479290000.0
2008-03-06 09:45:00,74.73,74.735,74.69,74.714,198290000.0
2008-03-06 09:50:00,74.714,74.735,74.623,74.635,302490000.0
2008-03-06 09:55:00,74.62,74.643,74.563,74.631,316130000.0
2008-03-06 10:00:00,74.624,74.636,74.576,74.576,378900000.0
2008-03-06 10:05:00,74.578,74.591,74.541,74.541,183780000.0
2008-03-06 10:10:00,74.57,74.61,74.558,74.589,242280000.0
2008-03-06 10:15:00,74.609,74.609,74.544,74.561,283630000.0
2008-03-06 10:20:00,74.547,74.63,74.539,74.6,260880000.0
2008-03-06 10:25:00,74.612,74.665,74.595,74.633,309650000.0
2008-03-06 10:30:00,74.63,74.63,74.559,74.559,390200000.0
2008-03-06 10:35:00,74.574,74.574,74.514,74.547,483990000.0
2008-03-06 10:40:00,74.531,74.548,74.482,74.521,456510000.0
2008-03-06 10:45:00,74.552,74.58,74.528,74.539,392770000.0
2008-03-06 10:50:00,74.575,74.59,74.542,74.559,404290000.0
2008-03-06 10:55:00,74.544,74.585,74.506,74.538,489750000.0
2008-03-06 11:00:00,74.544,74.577,74.506,74.557,278020000.0
2008-03-06 11:05:00,74.581,74.608,74.545,74.56,415930000.0
2008-03-06 11:10:00,74.529,74.626,74.529,74.597,333790000.0
2008-03-06 11:15:00,74.625,74.625,74.559,74.568,310410000.0
2008-03-06 11:20:00,74.582,74.623,74.571,74.602,435360000.0
2008-03-06 11:25:00,74.611,74.644,74.604,74.629,306500000.0
2008-03-06 11:30:00,74.642,74.661,74.593,74.634,260840000.0
2008-03-06 11:35:00,74.62,74.653,74.593,74.643,449480000.0
2008-03-06 11:40:00,74.614,74.66,74.614,74.626,387730000.0
2008-03-06 11:45:00,74.683,74.683,74.639,74.667,116760000.0
2008-03-06 11:50:00,74.669,74.669,74.596,74.596,376650000.0
2008-03-06 11:55:00,74.608,74.648,74.597,74.611,553370000.0
2008-03-06 12:00:00,74.653,74.653,74.454,74.495,352840000.0
2008-03-06 12:05:00,74.466,74.535,74.395,74.495,443890000.0
2008-03-06 12:10:00,74.522,74.574,74.488,74.552,367730000.0
2008-03-06 12:15:00,74.574,74.574,74.522,74.547,364410000.0
2008-03-06 12:20:00,74.575,74.632,74.553,74.559,394860000.0
2008-03-06 12:25:00,74.557,74.584,74.539,74.567,288130000.0
2008-03-06 12:30:00,74.597,74.613,74.573,74.59,341530000.0
2008-03-06 12:35:00,74.614,74.614,74.524,74.566,483060000.0
2008-03-06 12:40:00,74.56,74.586,74.535,74.586,520110000.0
2008-03-06 12:45:00,74.554,74.584,74.553,74.559,428630000.0
2008-03-06 12:50:00,74.567,74.605,74.555,74.564,331670000.0
2008-03-06 12:55:00,74.566,74.63,74.561,74.592,387620000.0
2008-03-06 13:00:00,74.622,74.634,74.575,74.584,323840000.0
2008-03-06 13:05:00,74.601,74.631,74.586,74.617,261930000.0
2008-03-06 13:10:00,74.614,74.633,74.588,74.62,392550000.0
2008-03-06 13:15:00,74.633,74.647,74.542,74.558,326020000.0
2008-03-06 13:20:00,74.541,74.594,74.536,74.576,275430000.0
2008-03-06 13:25:00,74.562,74.593,74.561,74.561,397250000.0
2008-03-06 13:30:00,74.592,74.606,74.562,74.562,422790000.0
2008-03-06 13:35:00,74.566,74.597,74.548,74.593,177820000.0
2008-03-06 13:40:00,74.568,74.617,74.565,74.572,388950000.0
2008-03-06 13:45:00,74.616,74.616,74.558,74.581,595840000.0
2008-03-06 13:50:00,74.608,74.61,74.577,74.598,323240000.0
2008-03-06 13:55:00,74.57,74.594,74.532,74.532,391730000.0
2008-03-06 14:00:00,74.556,74.639,74.538,74.635,340280000.0
2008-03-06 14:05:00,74.619,74.641,74.584,74.6,359050000.0
2008-03-06 14:10:00,74.569,74.634,74.552,74.6,363710000.0
2008-03-06 14:15:00,74.636,74.666,74.611,74.627,351480000.0
2008-03-06 14:20:00,74.638,74.652,74.61,74.652,227780000.0
2008-03-06 14:25:00,74.646,74.689,74.646,74.661,474070000.0
2008-03-06 14:30:00,74.685,74.688,74.634,74.634,542020000.0
2008-03-06 14:35:00,74.638,74.671,74.624,74.648,493800000.0
2008-03-06 14:40:00,74.635,74.645,74.601,74.635,227130000.0
2008-03-06 14:45:00,74.681,74.681,74.576,74.576,217910000.0
2008-03-06 14:50:00,74.58,74.621,74.573,74.613,344080000.0
2008-03-06 14:55:00,74.602,74.637,74.582,74.632,310670000.0
2008-03-06 15:00:00,74.654,74.669,74.618,74.646,350950000.0
2008-03-06 15:05:00,74.619,74.661,74.602,74.661,459880000.0
2008-03-06 15:10:00,74.659,74.662,74.614,74.628,409660000.0
2008-03-06 15:15:00,74.665,74.67,74.617,74.62,388130000.0
2008-03-06 15:20:00,74.605,74.624,74.489,74.51,442910000.0
2008-03-06 15:25:00,74.53,74.556,74.486,74.516,444730000.0
2008-03-06 15:30:00,74.492,74.527,74.413,74.5,290920000.0
2008-03-06 15:35:00,74.514,74.577,74.483,74.525,408270000.0
2008-03-06 15:40:00,74.551,74.551,74.476,74.498,293790000.0
2008-03-06 15:45:00,74.525,74.542,74.485,74.49,263280000.0
2008-03-06 15:50:00,74.484,74.541,74.471,74.526,468600000.0
2008-03-06 15:55:00,74.516,74.516,74.413,74.48,365480000.0
2008-03-06 16:00:00,74.503,74.588,74.503,74.568,219720000.0
2008-03-06 16:05:00,74.541,74.559,74.417,74.417,473100000.0
2008-03-06 16:10:00,74.407,74.465,74.391,74.433,289540000.0
2008-03-06 16:15:00,74.464,74.493,74.404,74.409,262880000.0
2008-03-06 16:20:00,74.423,74.492,74.42,74.457,455700000.0
2008-03-06 16:25:00,74.466,74.511,74.458,74.49,519230000.0
2008-03-06 16:30:00,74.496,74.516,74.447,74.468,333770000.0
2008-03-06 16:35:00,74.441,74.45,74.367,74.374,471310000.0
2008-03-06 16:40:00,74.393,74.449,74.373,74.422,346010000.0
2008-03-06 16:45:00,74.449,74.462,74.405,74.425,347140000.0
2008-03-06 16:50:00,74.415,74.452,74.378,74.413,401130000.0
2008-03-06 16:55:00,74.435,74.468,74.393,74.468,282060000.0
2008-03-06 17:00:00,74.467,74.467,74.326,74.348,352890000.0
2008-03-06 17:05:00,74.358,74.38,74.335,74.355,559260000.0
2008-03-06 17:10:00,74.33,74.384,74.294,74.366,426010000.0
2008-03-06 17:15:00,74.396,74.396,74.302,74.327,459490000.0
2008-03-06 17:20:00,74.312,74.428,74.312,74.399,259690000.0
2008-03-06 17:25:00,74.411,74.433,74.367,74.368,461910000.0
2008-03-06 17:30:00,74.395,74.438,74.373,74.413,380210000.0
2008-03-06 17:35:00,74.413,74.478,74.412,74.415,188180000.0
2008-03-06 17:40:00,74.441,74.448,74.322,74.322,483410000.0
2008-03-06 17:45:00,74.358,74.358,74.303,74.338,540480000.0
2008-03-06 17:50:00,74.34,74.364,74.3,74.309,347970000.0
2008-03-06 17:55:00,74.304,74.349,74.293,74.293,453020000.0
2008-03-06 18:00:00,74.306,74.329,74.258,74.284,355910000.0
2008-03-06 18:05:00,74.269,74.303,74.243,74.303,362980000.0
2008-03-06 18:10:00,74.289,74.343,74.278,74.286,395680000.0
2008-03-06 18:15:00,74.347,74.347,74.259,74.336,307140000.0
2008-03-06 18:20:00,74.315,74.379,74.313,74.353,332800000.0
2008-03-06 18:25:00,74.373,74.386,74.274,74.371,484290000.0
2008-03-06 18:30:00,74.382,74.386,74.305,74.312,497600000.0
2008-03-06 18:35:00,74.32,74.366,74.269,74.366,427280000.0
2008-03-06 18:40:00,74.343,74.348,74.265,74.279,454910000.0
2008-03-06 18:45:00,74.314,74.324,74.273,74.289,542180000.0
2008-03-06 18:50:00,74.284,74.33,74.27,74.31,434410000.0
2008-03-06 18:55:00,74.328,74.363,74.314,74.336,322930000.0
2008-03-06 19:00:00,74.359,74.359,74.29,74.29,477570000.0
2008-03-06 19:05:00,74.3,74.323,74.29,74.315,336280000.0
2008-03-06 19:10:00,74.292,74.324,74.217,74.237,327830000.0
2008-03-06 19:15:00,74.256,74.268,74.199,74.266,418870000.0
2008-03-06 19:20:00,74.23,74.27,74.213,74.233,259460000.0
2008-03-06 19:25:00,74.224,74.268,74.216,74.236,311470000.0
2008-03-06 19:30:00,74.25,74.25,74.171,74.178,499710000.0
2008-03-06 19:35:00,74.2,74.223,74.189,74.222,460830000.0
2008-03-06 19:40:00,74.207,74.29,74.2,74.286,364930000.0
2008-03-06 19:45:00,74.293,74.293,74.199,74.202,416760000.0
2008-03-06 19:50:00,74.226,74.245,74.195,74.228,207650000.0
2008-03-06 19:55:00,74.218,74.244,74.187,74.214,433960000.0
2008-03-06 20:00:00,74.237,74.251,74.198,74.235,501730000.0
2008-03-06 20:05:00,74.232,74.263,74.208,74.237,481370000.0
2008-03-06 20:10:00,74.229,74.248,74.176,74.207,450470000.0
2008-03-06 20:15:00,74.215,74.244,74.196,74.244,384270000.0
2008-03-06 20:20:00,74.245,74.256,74.202,74.202,339240000.0
2008-03-06 20:25:00,74.22,74.22,74.172,74.19,370180000.0
2008-03-06 20:30:00,74.223,74.223,74.176,74.205,516680000.0
2008-03-06 20:35:00,74.207,74.221,74.174,74.212,434020000.0
2008-03-06 20:40:00,74.203,74.208,74.143,74.145,368200000.0
2008-03-06 20:45:00,74.195,74.199,74.151,74.191,394110000.0
2008-03-06 20:50:00,74.182,74.22,74.174,74.217,423440000.0
2008-03-06 20:55:00,74.225,74.227,74.183,74.201,286690000.0
2008-03-06 21:00:00,74.235,74.235,74.176,74.206,556530000.0
2008-03-06 21:05:00,74.213,74.224,74.184,74.224,294730000.0
2008-03-06 21:10:00,74.195,74.231,74.174,74.179,545030000.0
2008-03-06 21:15:00,74.199,74.23,74.179,74.222,509060000.0
2008-03-06 21:20:00,74.186,74.218,74.178,74.178,434390000.0
2008-03-06 21:25:00,74.187,74.196,74.157,74.19,434740000.0
2008-03-06 21:30:00,74.188,74.188,74.131,74.157,417960000.0
2008-03-06 21:35:00,74.165,74.177,74.133,74.175,377340000.0
2008-03-06 21:40:00,74.161,74.21,74.133,74.21,294870000.0
2008-03-06 21:45:00,74.221,74.294,74.17,74.243,413220000.0
2008-03-06 21:50:00,74.232,74.263,74.163,74.182,409720000.0
2008-03-06 21:55:00,74.199,74.213,74.15,74.167,608640000.0
2008-03-06 22:00:00,74.179,74.179,74.113,74.119,445790000.0
2008-03-06 22:05:00,74.13,74.165,74.12,74.124,410970000.0
2008-03-06 22:10:00,74.109,74.113,74.071,74.071,449610000.0
2008-03-06 22:15:00,74.111,74.111,74.069,74.083,396790000.0
2008-03-06 22:20:00,74.094,74.114,74.065,74.076,408910000.0
2008-03-06 22:25:00,74.086,74.087,74.05,74.051,534150000.0
2008-03-06 22:30:00,74.08,74.08,74.011,74.018,137330000.0
2008-03-06 22:35:00,74.009,74.023,73.972,73.983,320470000.0
2008-03-06 22:40:00,73.981,73.985,73.955,73.985,327000000.0
2008-03-06 22:45:00,74.001,74.001,73.912,73.929,269740000.0
2008-03-06 22:50:00,73.914,73.914,73.828,73.835,413840000.0
2008-03-06 22:55:00,73.845,73.872,73.828,73.856,337960000.0
2008-03-06 23:00:00,73.892,73.924,73.873,73.873,134300000.0
2008-03-06 23:05:00,73.852,73.882,73.849,73.859,307140000.0
2008-03-06 23:10:00,73.878,73.89,73.869,73.887,228220000.0
2008-03-06 23:15:00,73.917,73.918,73.896,73.896,81100000.0
2008-03-06 23:20:00,73.9,73.938,73.897,73.931,113060000.0
2008-03-06 23:25:00,73.917,73.963,73.914,73.918,220840000.0
2008-03-06 23:30:00,73.931,73.963,73.92,73.93,228000000.0
2008-03-06 23:35:00,73.935,73.935,73.892,73.892,273650000.0
2008-03-06 23:40:00,73.896,73.905,73.869,73.886,261000000.0
2008-03-06 23:45:00,73.909,73.91,73.873,73.895,344580000.0
2008-03-06 23:50:00,73.904,73.941,73.878,73.895,448040000.0
2008-03-06 23:55:00,73.889,73.923,73.856,73.868,340240000.0
2008-03-07 00:00:00,73.893,73.914,73.863,73.863,383340000.0
2008-03-07 00:05:00,73.869,73.882,73.754,73.754,284630000.0
2008-03-07 00:10:00,73.784,73.784,73.74,73.741,184150000.0
2008-03-07 00:15:00,73.773,73.779,73.732,73.736,275760000.0
2008-03-07 00:20:00,73.769,73.79,73.746,73.79,194800000.0
2008-03-07 00:25:00,73.786,73.786,73.742,73.746,106750000.0
2008-03-07 00:30:00,73.781,73.781,73.745,73.778,204340000.0
2008-03-07 00:35:00,73.767,73.804,73.76,73.774,290070000.0
2008-03-07 00:40:00,73.787,73.788,73.75,73.751,107800000.0
2008-03-07 00:45:00,73.764,73.825,73.733,73.764,302080000.0
2008-03-07 00:50:00,73.752,73.825,73.747,73.798,433910000.0
2008-03-07 00:55:00,73.808,73.817,73.774,73.816,175610000.0
2008-03-07 01:00:00,73.847,73.847,73.78,73.802,340520000.0
2008-03-07 01:05:00,73.82,73.853,73.81,73.821,570780000.0
2008-03-07 01:10:00,73.811,73.861,73.811,73.83,379510000.0
2008-03-07 01:15:00,73.864,73.865,73.827,73.847,406070000.0
2008-03-07 01:20:00,73.838,73.854,73.821,73.821,253840000.0
2008-03-07 01:25:00,73.81,73.839,73.791,73.806,363420000.0
2008-03-07 01:30:00,73.839,73.839,73.769,73.769,235050000.0
2008-03-07 01:35:00,73.759,73.796,73.759,73.791,355160000.0
2008-03-07 01:40:00,73.801,73.806,73.762,73.776,279420000.0
2008-03-07 01:45:00,73.813,73.833,73.749,73.778,470100000.0
2008-03-07 01:50:00,73.802,73.842,73.776,73.832,363860000.0
2008-03-07 01:55:00,73.828,73.845,73.782,73.806,410880000.0
2008-03-07 02:00:00,73.831,73.884,73.807,73.872,213210000.0
2008-03-07 02:05:00,73.86,73.918,73.858,73.874,499580000.0
2008-03-07 02:10:00,73.883,73.919,73.872,73.873,544310000.0
2008-03-07 02:15:00,73.895,73.904,73.849,73.858,561680000.0
2008-03-07 02:20:00,73.852,73.867,73.814,73.819,482680000.0
2008-03-07 02:25:00,73.806,73.84,73.804,73.82,546100000.0
2008-03-07 02:30:00,73.855,73.855,73.802,73.807,469980000.0
2008-03-07 02:35:00,73.816,73.904,73.81,73.896,530750000.0
2008-03-07 02:40:00,73.889,73.903,73.872,73.903,305680000.0
2008-03-07 02:45:00,73.942,73.982,73.926,73.954,463100000.0
2008-03-07 02:50:00,73.949,73.988,73.948,73.988,337020000.0
2008-03-07 02:55:00,73.981,74.004,73.965,73.989,441140000.0
2008-03-07 03:00:00,73.997,74.021,73.97,73.995,418890000.0
2008-03-07 03:05:00,74.017,74.017,73.982,73.99,301130000.0
2008-03-07 03:10:00,73.995,73.995,73.932,73.946,566170000.0
2008-03-07 03:15:00,73.97,73.97,73.937,73.937,214890000.0
2008-03-07 03:20:00,73.928,73.999,73.924,73.993,518320000.0
2008-03-07 03:25:00,73.975,73.998,73.946,73.949,312500000.0
2008-03-07 03:30:00,73.974,73.989,73.951,73.97,549630000.0
2008-03-07 03:35:00,73.998,74.017,73.978,74.017,309890000.0
2008-03-07 03:40:00,74.026,74.077,74.017,74.077,547070000.0
2008-03-07 03:45:00,74.103,74.103,74.055,74.073,503200000.0
2008-03-07 03:50:00,74.077,74.123,74.07,74.083,563240000.0
2008-03-07 03:55:00,74.091,74.146,74.091,74.114,570670000.0
2008-03-07 04:00:00,74.145,74.153,74.051,74.052,505310000.0
2008-03-07 04:05:00,74.062,74.085,74.042,74.042,467400000.0
2008-03-07 04:10:00,74.048,74.084,74.045,74.079,509260000.0
2008-03-07 04:15:00,74.067,74.084,74.061,74.084,300600000.0
2008-03-07 04:20:00,74.05,74.082,74.05,74.078,417000000.0
2008-03-07 04:25:00,74.085,74.088,74.051,74.088,426600000.0
2008-03-07 04:30:00,74.079,74.079,74.048,74.057,308020000.0
2008-03-07 04:35:00,74.066,74.095,74.061,74.062,498990000.0
2008-03-07 04:40:00,74.072,74.113,74.066,74.083,568980000.0
2008-03-07 04:45:00,74.106,74.117,74.074,74.117,270080000.0
2008-03-07 04:50:00,74.115,74.139,74.09,74.127,440570000.0
2008-03-07 04:55:00,74.112,74.141,74.087,74.094,433990000.0
2008-03-07 05:00:00,74.115,74.118,74.063,74.063,502470000.0
2008-03-07 05:05:00,74.079,74.094,74.054,74.076,481570000.0
2008-03-07 05:10:00,74.061,74.108,74.051,74.097,552560000.0
2008-03-07 05:15:00,74.116,74.116,74.089,74.102,171480000.0
2008-03-07 05:20:00,74.088,74.11,74.062,74.077,480680000.0
2008-03-07 05:25:00,74.098,74.114,74.081,74.087,390330000.0
2008-03-07 05:30:00,74.121,74.121,74.063,74.092,520330000.0
2008-03-07 05:35:00,74.062,74.113,74.062,74.098,479620000.0
2008-03-07 05:40:00,74.062,74.104,74.062,74.073,271430000.0
2008-03-07 05:45:00,74.086,74.086,74.032,74.078,77670000.0
2008-03-07 05:50:00,74.045,74.084,74.036,74.064,83590000.0
2008-03-07 05:55:00,74.081,74.083,74.047,74.062,90160000.0
2008-03-07 06:00:00,74.073,74.078,74.031,74.036,49770000.0
2008-03-07 06:05:00,74.066,74.074,74.03,74.073,77940000.0
2008-03-07 06:10:00,74.046,74.046,74.0,74.0,84930000.0
2008-03-07 06:15:00,74.029,74.048,73.994,74.018,58360000.0
2008-03-07 06:20:00,74.035,74.064,73.995,74.026,54220000.0
2008-03-07 06:25:00,74.025,74.085,74.014,74.085,62950000.0
2008-03-07 06:30:00,74.101,74.101,74.06,74.08,70150000.0
2008-03-07 06:35:00,74.102,74.102,74.053,74.065,70410000.0
2008-03-07 06:40:00,74.048,74.113,74.048,74.088,61780000.0
2008-03-07 06:45:00,74.105,74.132,74.065,74.099,73400000.0
2008-03-07 06:50:00,74.093,74.145,74.093,74.133,91310000.0
2008-03-07 06:55:00,74.124,74.134,74.089,74.124,78710000.0
2008-03-07 07:00:00,74.127,74.135,74.076,74.093,464280000.0
2008-03-07 07:05:00,74.085,74.097,74.047,74.052,363000000.0
2008-03-07 07:10:00,74.083,74.087,74.021,74.029,527540000.0
2008-03-07 07:15:00,74.061,74.062,74.008,74.043,463810000.0
2008-03-07 07:20:00,74.034,74.049,74.003,74.039,450870000.0
2008-03-07 07:25:00,74.009,74.042,73.973,73.98,374990000.0
2008-03-07 07:30:00,74.025,74.033,73.975,73.988,386650000.0
2008-03-07 07:35:00,73.983,74.009,73.947,73.951,288600000.0
2008-03-07 07:40:00,73.957,73.993,73.95,73.993,422390000.0
2008-03-07 07:45:00,74.02,74.021,73.957,74.002,365840000.0
2008-03-07 07:50:00,74.025,74.04,73.998,74.012,429630000.0
2008-03-07 07:55:00,74.019,74.039,73.971,74.001,452780000.0
2008-03-07 08:00:00,73.996,73.997,73.934,73.942,581630000.0
2008-03-07 08:05:00,73.95,73.988,73.939,73.976,563160000.0
2008-03-07 08:10:00,73.988,74.032,73.964,73.969,460300000.0
2008-03-07 08:15:00,73.994,74.02,73.978,73.99,421260000.0
2008-03-07 08:20:00,74.016,74.043,74.0,74.006,470080000.0
2008-03-07 08:25:00,74.0,74.036,73.984,74.036,433720000.0
2008-03-07 08:30:00,74.037,74.037,73.929,73.95,392760000.0
2008-03-07 08:35:00,73.928,73.963,73.913,73.933,440040000.0
2008-03-07 08:40:00,73.94,73.992,73.913,73.97,423040000.0
2008-03-07 08:45:00,73.99,74.032,73.959,74.01,556180000.0
2008-03-07 08:50:00,73.998,74.021,73.923,73.928,450070000.0
2008-03-07 08:55:00,73.925,73.927,73.807,73.821,426650000.0
2008-03-07 09:00:00,73.883,73.96,73.829,73.914,453390000.0
2008-03-07 09:05:00,73.886,73.909,73.85,73.878,393840000.0
2008-03-07 09:10:00,73.904,73.923,73.884,73.896,445080000.0
2008-03-07 09:15:00,73.911,73.946,73.884,73.913,538460000.0
2008-03-07 09:20:00,73.928,73.929,73.877,73.899,329390000.0
2008-03-07 09:25:00,73.899,73.911,73.806,73.825,345220000.0
2008-03-07 09:30:00,73.855,73.864,73.808,73.837,371270000.0
2008-03-07 09:35:00,73.848,73.882,73.819,73.871,311980000.0
2008-03-07 09:40:00,73.883,73.914,73.863,73.87,511460000.0
2008-03-07 09:45:00,73.892,73.906,73.829,73.902,249830000.0
2008-03-07 09:50:00,73.863,73.889,73.765,73.817,312800000.0
2008-03-07 09:55:00,73.808,73.883,73.796,73.839,320160000.0
2008-03-07 10:00:00,73.849,73.905,73.828,73.891,387110000.0
2008-03-07 10:05:00,73.887,73.907,73.851,73.889,181940000.0
2008-03-07 10:10:00,73.885,73.925,73.874,73.903,256320000.0
2008-03-07 10:15:00,73.943,73.945,73.849,73.854,302470000.0
2008-03-07 10:20:00,73.856,73.892,73.828,73.875,277080000.0
2008-03-07 10:25:00,73.89,73.925,73.835,73.883,306940000.0
2008-03-07 10:30:00,73.885,73.885,73.723,73.723,383060000.0
2008-03-07 10:35:00,73.726,73.76,73.696,73.702,493620000.0
2008-03-07 10:40:00,73.711,73.729,73.684,73.698,447450000.0
2008-03-07 10:45:00,73.729,73.729,73.564,73.594,392380000.0
2008-03-07 10:50:00,73.596,73.639,73.566,73.634,408610000.0
2008-03-07 10:55:00,73.609,73.623,73.517,73.528,500020000.0
2008-03-07 11:00:00,73.545,73.58,73.498,73.562,280510000.0
2008-03-07 11:05:00,73.583,73.63,73.567,73.588,411550000.0
2008-03-07 11:10:00,73.572,73.592,73.455,73.455,342360000.0
2008-03-07 11:15:00,73.478,73.503,73.386,73.39,311540000.0
2008-03-07 11:20:00,73.394,73.468,73.327,73.339,434950000.0
2008-03-07 11:25:00,73.357,73.475,73.342,73.381,301000000.0
2008-03-07 11:30:00,73.373,73.558,73.371,73.543,262250000.0
2008-03-07 11:35:00,73.54,73.573,73.502,73.567,445280000.0
2008-03-07 11:40:00,73.541,73.572,73.475,73.497,388480000.0
2008-03-07 11:45:00,73.476,73.508,73.456,73.497,181740000.0
2008-03-07 11:50:00,73.522,73.522,73.437,73.467,498920000.0
2008-03-07 11:55:00,73.456,73.487,73.388,73.415,548850000.0
2008-03-07 12:00:00,73.415,73.417,73.348,73.373,338900000.0
2008-03-07 12:05:00,73.381,73.409,73.354,73.402,454980000.0
2008-03-07 12:10:00,73.374,73.451,73.374,73.448,341140000.0
2008-03-07 12:15:00,73.473,73.504,73.441,73.483,365930000.0
2008-03-07 12:20:00,73.507,73.509,73.466,73.492,293470000.0
2008-03-07 12:25:00,73.489,73.49,73.442,73.448,306660000.0
2008-03-07 12:30:00,73.472,73.473,73.407,73.446,334700000.0
2008-03-07 12:35:00,73.438,73.528,73.416,73.49,499120000.0
2008-03-07 12:40:00,73.478,73.511,73.464,73.484,526640000.0
2008-03-07 12:45:00,73.503,73.503,73.455,73.481,424890000.0
2008-03-07 12:50:00,73.453,73.511,73.436,73.496,345260000.0
2008-03-07 12:55:00,73.484,73.484,73.442,73.46,384460000.0
2008-03-07 13:00:00,73.482,73.482,73.426,73.455,341590000.0
2008-03-07 13:05:00,73.448,73.458,73.424,73.454,316440000.0
2008-03-07 13:10:00,73.423,73.464,73.423,73.45,396690000.0
2008-03-07 13:15:00,73.462,73.475,73.434,73.475,255830000.0
2008-03-07 13:20:00,73.443,73.491,73.443,73.475,326100000.0
2008-03-07 13:25:00,73.463,73.529,73.454,73.525,396540000.0
2008-03-07 13:30:00,73.536,73.554,73.509,73.547,372170000.0
2008-03-07 13:35:00,73.511,73.646,73.497,73.646,172110000.0
2008-03-07 13:40:00,73.664,73.702,73.559,73.586,386770000.0
2008-03-07 13:45:00,73.593,73.611,73.536,73.548,572130000.0
2008-03-07 13:50:00,73.537,73.581,73.525,73.578,377560000.0
2008-03-07 13:55:00,73.55,73.59,73.55,73.579,382610000.0
2008-03-07 14:00:00,73.605,73.643,73.581,73.604,362860000.0
2008-03-07 14:05:00,73.629,73.66,73.582,73.621,381130000.0
2008-03-07 14:10:00,73.645,73.658,73.617,73.648,378630000.0
2008-03-07 14:15:00,73.649,73.67,73.624,73.664,358340000.0
2008-03-07 14:20:00,73.659,73.684,73.638,73.684,272130000.0
2008-03-07 14:25:00,73.665,73.693,73.61,73.666,462280000.0
2008-03-07 14:30:00,73.696,73.732,73.663,73.699,550250000.0
2008-03-07 14:35:00,73.711,73.749,73.702,73.726,498820000.0
2008-03-07 14:40:00,73.717,73.753,73.707,73.729,244170000.0
2008-03-07 14:45:00,73.753,73.762,73.726,73.748,220090000.0
2008-03-07 14:50:00,73.777,73.798,73.732,73.732,338830000.0
2008-03-07 14:55:00,73.728,73.82,73.728,73.792,297870000.0
2008-03-07 15:00:00,73.807,73.834,73.765,73.795,359070000.0
2008-03-07 15:05:00,73.787,73.805,73.747,73.753,469270000.0
2008-03-07 15:10:00,73.743,73.779,73.671,73.706,419980000.0
2008-03-07 15:15:00,73.748,73.88,73.717,73.748,380720000.0
2008-03-07 15:20:00,73.762,73.781,73.7,73.719,452010000.0
2008-03-07 15:25:00,73.711,73.734,73.624,73.728,457410000.0
2008-03-07 15:30:00,73.704,73.704,73.3,73.494,298950000.0
2008-03-07 15:35:00,73.496,73.527,73.21,73.21,423890000.0
2008-03-07 15:40:00,73.216,73.432,73.19,73.408,303050000.0
2008-03-07 15:45:00,73.409,73.596,73.409,73.557,262890000.0
2008-03-07 15:50:00,73.555,73.555,73.472,73.524,468930000.0
2008-03-07 15:55:00,73.557,73.645,73.53,73.645,334490000.0
2008-03-07 16:00:00,73.657,73.768,73.614,73.621,177990000.0
2008-03-07 16:05:00,73.608,73.629,73.467,73.492,489890000.0
2008-03-07 16:10:00,73.482,73.575,73.434,73.561,284270000.0
2008-03-07 16:15:00,73.548,73.743,73.548,73.694,265300000.0
2008-03-07 16:20:00,73.704,73.783,73.64,73.688,461260000.0
2008-03-07 16:25:00,73.681,73.723,73.633,73.712,509770000.0
2008-03-07 16:30:00,73.741,73.853,73.711,73.735,329110000.0
2008-03-07 16:35:00,73.746,73.871,73.746,73.87,435460000.0
2008-03-07 16:40:00,73.861,74.042,73.815,74.003,333500000.0
2008-03-07 16:45:00,73.976,74.037,73.929,73.971,357960000.0
2008-03-07 16:50:00,73.957,73.974,73.847,73.905,390680000.0
2008-03-07 16:55:00,73.941,74.145,73.935,74.102,274180000.0
2008-03-07 17:00:00,74.095,74.186,74.043,74.043,343500000.0
2008-03-07 17:05:00,74.04,74.081,73.97,74.014,564100000.0
2008-03-07 17:10:00,74.043,74.043,73.946,73.952,445620000.0
2008-03-07 17:15:00,73.961,74.056,73.961,74.043,467080000.0
2008-03-07 17:20:00,74.061,74.152,74.029,74.053,269400000.0
2008-03-07 17:25:00,74.064,74.168,74.031,74.153,452850000.0
2008-03-07 17:30:00,74.135,74.324,74.114,74.323,369190000.0
2008-03-07 17:35:00,74.383,74.438,74.365,74.394,183510000.0
2008-03-07 17:40:00,74.381,74.429,74.357,74.364,460110000.0
2008-03-07 17:45:00,74.38,74.402,74.306,74.402,552920000.0
2008-03-07 17:50:00,74.386,74.421,74.324,74.342,342050000.0
2008-03-07 17:55:00,74.353,74.359,74.231,74.273,441610000.0
2008-03-07 18:00:00,74.253,74.26,74.198,74.224,347500000.0
2008-03-07 18:05:00,74.192,74.24,74.167,74.197,356040000.0
2008-03-07 18:10:00,74.183,74.278,74.12,74.146,371240000.0
2008-03-07 18:15:00,74.154,74.157,74.07,74.128,313900000.0
2008-03-07 18:20:00,74.144,74.144,74.028,74.142,342730000.0
2008-03-07 18:25:00,74.131,74.157,74.06,74.11,475180000.0
2008-03-07 18:30:00,74.106,74.167,74.055,74.156,483150000.0
2008-03-07 18:35:00,74.163,74.172,74.077,74.096,433190000.0
2008-03-07 18:40:00,74.11,74.148,74.029,74.051,448020000.0
2008-03-07 18:45:00,74.056,74.078,74.007,74.061,529850000.0
2008-03-07 18:50:00,74.048,74.111,74.014,74.089,447800000.0
2008-03-07 18:55:00,74.062,74.149,74.058,74.134,338080000.0
2008-03-07 19:00:00,74.121,74.135,74.056,74.101,471690000.0
2008-03-07 19:05:00,74.106,74.107,74.027,74.069,315950000.0
2008-03-07 19:10:00,74.082,74.108,74.024,74.059,327410000.0
2008-03-07 19:15:00,74.084,74.084,74.0,74.027,412480000.0
2008-03-07 19:20:00,74.035,74.081,74.028,74.049,269900000.0
2008-03-07 19:25:00,74.042,74.082,74.026,74.082,448350000.0
2008-03-07 19:30:00,74.078,74.117,74.061,74.072,488900000.0
2008-03-07 19:35:00,74.088,74.106,74.015,74.015,484850000.0
2008-03-07 19:40:00,74.026,74.127,74.026,74.082,352360000.0
2008-03-07 19:45:00,74.108,74.131,74.088,74.104,408260000.0
2008-03-07 19:50:00,74.121,74.165,74.09,74.096,244810000.0
2008-03-07 19:55:00,74.085,74.143,74.085,74.137,418810000.0
2008-03-07 20:00:00,74.155,74.16,74.083,74.101,499610000.0
2008-03-07 20:05:00,74.093,74.122,74.075,74.082,494590000.0
2008-03-07 20:10:00,74.097,74.1,74.031,74.055,463850000.0
2008-03-07 20:15:00,74.045,74.076,74.009,74.049,382070000.0
2008-03-07 20:20:00,74.061,74.09,74.045,74.084,443540000.0
2008-03-07 20:25:00,74.052,74.123,74.025,74.091,338890000.0
2008-03-07 20:30:00,74.104,74.104,74.043,74.062,463040000.0
2008-03-07 20:35:00,74.03,74.081,73.975,74.008,333390000.0
2008-03-07 20:40:00,74.019,74.019,73.95,73.99,365710000.0
2008-03-07 20:45:00,74.018,74.065,73.976,74.033,377970000.0
2008-03-07 20:50:00,74.019,74.057,73.965,73.965,420210000.0
2008-03-07 20:55:00,73.97,74.036,73.967,73.989,285550000.0
2008-03-07 21:00:00,74.023,74.023,73.957,73.993,527960000.0
2008-03-07 21:05:00,73.978,74.057,73.935,74.027,276120000.0
2008-03-07 21:10:00,74.033,74.056,73.964,74.02,551810000.0
2008-03-07 21:15:00,74.02,74.066,73.981,74.007,488060000.0
2008-03-07 21:20:00,73.987,74.03,73.951,73.951,551610000.0
2008-03-07 21:25:00,73.968,74.037,73.951,74.032,390770000.0
2008-03-07 21:30:00,74.035,74.035,73.955,73.992,351510000.0
2008-03-07 21:35:00,73.959,73.99,73.927,73.937,462870000.0
2008-03-07 21:40:00,73.942,74.016,73.935,74.009,285450000.0
2008-03-07 21:45:00,74.024,74.078,73.985,74.022,431770000.0
2008-03-07 21:50:00,74.013,74.043,73.992,74.012,413100000.0
2008-03-07 21:55:00,73.999,74.104,73.992,74.078,614820000.0
2008-03-07 22:00:00,74.125,74.125,74.077,74.077,449660000.0
2008-03-07 22:05:00,74.072,74.113,74.061,74.104,414240000.0
2008-03-07 22:10:00,74.096,74.199,74.075,74.198,454370000.0
2008-03-07 22:15:00,74.233,74.299,74.198,74.283,410670000.0
2008-03-07 22:20:00,74.273,74.296,74.229,74.264,407750000.0
2008-03-07 22:25:00,74.274,74.28,74.158,74.179,556250000.0
2008-03-07 22:30:00,74.207,74.207,74.124,74.124,158100000.0
2008-03-07 22:35:00,74.131,74.186,74.124,74.174,314570000.0
2008-03-07 22:40:00,74.173,74.21,74.083,74.126,369840000.0
2008-03-07 22:45:00,74.163,74.213,74.123,74.168,286460000.0
2008-03-07 22:50:00,74.157,74.198,74.077,74.133,430910000.0
2008-03-07 22:55:00,74.123,74.209,74.123,74.14,343480000.0
2008-03-07 23:00:00,74.154,74.154,74.079,74.086,212760000.0
2008-03-07 23:05:00,74.081,74.102,74.079,74.083,282020000.0
2008-03-07 23:10:00,74.088,74.097,74.06,74.06,462140000.0
2008-03-07 23:15:00,74.097,74.1,74.058,74.064,135540000.0
2008-03-07 23:20:00,74.1,74.131,74.077,74.104,215390000.0
2008-03-07 23:25:00,74.108,74.121,74.091,74.108,159500000.0
2008-03-07 23:30:00,74.133,74.133,74.064,74.067,226960000.0
2008-03-07 23:35:00,74.057,74.075,74.037,74.068,312750000.0
2008-03-07 23:40:00,74.029,74.036,74.019,74.028,354410000.0
2008-03-07 23:45:00,74.054,74.054,73.996,74.042,357520000.0
2008-03-07 23:50:00,74.037,74.055,74.011,74.047,462070000.0
2008-03-07 23:55:00,74.038,74.063,74.028,74.048,440120000.0
2008-03-10 02:00:00,73.641,73.697,73.606,73.676,538660000.0
2008-03-10 02:05:00,73.717,73.74,73.672,73.735,563540000.0
2008-03-10 02:10:00,73.72,73.768,73.704,73.768,489920000.0
2008-03-10 02:15:00,73.801,73.801,73.745,73.786,289770000.0
2008-03-10 02:20:00,73.772,73.806,73.739,73.748,366790000.0
2008-03-10 02:25:00,73.73,73.759,73.73,73.742,189340000.0
2008-03-10 02:30:00,73.777,73.784,73.738,73.758,313370000.0
2008-03-10 02:35:00,73.752,73.78,73.745,73.753,241870000.0
2008-03-10 02:40:00,73.757,73.783,73.75,73.755,389420000.0
2008-03-10 02:45:00,73.777,73.784,73.697,73.718,381960000.0
2008-03-10 02:50:00,73.7,73.758,73.683,73.736,569510000.0
2008-03-10 02:55:00,73.72,73.736,73.701,73.714,330540000.0
2008-03-10 03:00:00,73.738,73.738,73.693,73.704,175860000.0
2008-03-10 03:05:00,73.697,73.722,73.673,73.694,423720000.0
2008-03-10 03:10:00,73.707,73.737,73.675,73.686,397690000.0
2008-03-10 03:15:00,73.713,73.713,73.651,73.657,304070000.0
2008-03-10 03:20:00,73.65,73.73,73.65,73.697,322640000.0
2008-03-10 03:25:00,73.679,73.723,73.671,73.721,383150000.0
2008-03-10 03:30:00,73.751,73.752,73.68,73.71,309110000.0
2008-03-10 03:35:00,73.722,73.755,73.72,73.739,304290000.0
2008-03-10 03:40:00,73.749,73.757,73.717,73.718,264180000.0
2008-03-10 03:45:00,73.756,73.758,73.75,73.753,140700000.0
2008-03-10 03:50:00,73.745,73.76,73.728,73.741,262440000.0
2008-03-10 03:55:00,73.735,73.761,73.718,73.726,392260000.0
2008-03-10 04:00:00,73.75,73.75,73.671,73.683,436620000.0
2008-03-10 04:05:00,73.678,73.697,73.637,73.653,454610000.0
2008-03-10 04:10:00,73.674,73.709,73.635,73.69,431030000.0
2008-03-10 04:15:00,73.72,73.747,73.69,73.734,338340000.0
2008-03-10 04:20:00,73.73,73.792,73.722,73.752,320390000.0
2008-03-10 04:25:00,73.722,73.763,73.714,73.717,238900000.0
2008-03-10 04:30:00,73.746,73.756,73.667,73.68,305750000.0
2008-03-10 04:35:00,73.673,73.736,73.661,73.736,260910000.0
2008-03-10 04:40:00,73.699,73.735,73.694,73.71,132210000.0
2008-03-10 04:45:00,73.734,73.741,73.684,73.719,454520000.0
2008-03-10 04:50:00,73.704,73.731,73.695,73.71,315670000.0
2008-03-10 04:55:00,73.728,73.74,73.706,73.723,217160000.0
2008-03-10 05:00:00,73.727,73.798,73.709,73.758,329010000.0
2008-03-10 05:05:00,73.766,73.793,73.696,73.702,415160000.0
2008-03-10 05:10:00,73.686,73.713,73.671,73.713,258660000.0
2008-03-10 05:15:00,73.72,73.72,73.679,73.693,307640000.0
2008-03-10 05:20:00,73.709,73.719,73.682,73.694,280580000.0
2008-03-10 05:25:00,73.69,73.727,73.687,73.722,106040000.0
2008-03-10 05:30:00,73.688,73.696,73.651,73.658,515800000.0
2008-03-10 05:35:00,73.667,73.705,73.661,73.685,407040000.0
2008-03-10 05:40:00,73.662,73.691,73.636,73.642,416920000.0
2008-03-10 05:45:00,73.67,73.67,73.625,73.645,461730000.0
2008-03-10 05:50:00,73.652,73.674,73.639,73.656,405290000.0
2008-03-10 05:55:00,73.66,73.687,73.646,73.669,436400000.0
2008-03-10 06:00:00,73.677,73.684,73.64,73.644,597650000.0
2008-03-10 06:05:00,73.654,73.682,73.626,73.658,425430000.0
2008-03-10 06:10:00,73.646,73.673,73.642,73.647,424270000.0
2008-03-10 06:15:00,73.666,73.679,73.63,73.649,272940000.0
2008-03-10 06:20:00,73.656,73.708,73.644,73.691,446730000.0
2008-03-10 06:25:00,73.697,73.739,73.697,73.716,384800000.0
2008-03-10 06:30:00,73.721,73.73,73.686,73.712,429900000.0
2008-03-10 06:35:00,73.673,73.693,73.641,73.644,620430000.0
2008-03-10 06:40:00,73.64,73.665,73.609,73.615,561080000.0
2008-03-10 06:45:00,73.643,73.676,73.622,73.668,601830000.0
2008-03-10 06:50:00,73.633,73.667,73.619,73.619,243210000.0
2008-03-10 06:55:00,73.633,73.663,73.599,73.617,510150000.0
2008-03-10 07:00:00,73.626,73.63,73.577,73.605,256490000.0
2008-03-10 07:05:00,73.603,73.631,73.594,73.605,405900000.0
2008-03-10 07:10:00,73.632,73.657,73.602,73.622,351020000.0
2008-03-10 07:15:00,73.615,73.644,73.592,73.592,359650000.0
2008-03-10 07:20:00,73.589,73.611,73.539,73.545,409850000.0
2008-03-10 07:25:00,73.521,73.574,73.504,73.541,486350000.0
2008-03-10 07:30:00,73.541,73.564,73.515,73.534,332250000.0
2008-03-10 07:35:00,73.539,73.57,73.512,73.517,430830000.0
2008-03-10 07:40:00,73.509,73.545,73.489,73.489,399960000.0
2008-03-10 07:45:00,73.504,73.516,73.445,73.477,441560000.0
2008-03-10 07:50:00,73.458,73.494,73.427,73.479,484730000.0
2008-03-10 07:55:00,73.474,73.498,73.445,73.471,487380000.0
2008-03-10 08:00:00,73.483,73.493,73.44,73.49,435490000.0
2008-03-10 08:05:00,73.486,73.54,73.485,73.5,246700000.0
2008-03-10 08:10:00,73.513,73.522,73.466,73.469,407770000.0
2008-03-10 08:15:00,73.5,73.515,73.483,73.515,321480000.0
2008-03-10 08:20:00,73.526,73.546,73.482,73.503,468690000.0
2008-03-10 08:25:00,73.473,73.542,73.444,73.468,501930000.0
2008-03-10 08:30:00,73.502,73.51,73.465,73.495,413480000.0
2008-03-10 08:35:00,73.471,73.512,73.468,73.472,252210000.0
2008-03-10 08:40:00,73.492,73.524,73.418,73.449,412180000.0
2008-03-10 08:45:00,73.448,73.478,73.412,73.427,308280000.0
2008-03-10 08:50:00,73.417,73.421,73.29,73.299,324720000.0
2008-03-10 08:55:00,73.284,73.34,73.258,73.326,477530000.0
2008-03-10 09:00:00,73.343,73.354,73.299,73.306,318190000.0
2008-03-10 09:05:00,73.306,73.342,73.302,73.302,440080000.0
2008-03-10 09:10:00,73.301,73.328,73.265,73.311,534760000.0
2008-03-10 09:15:00,73.33,73.336,73.256,73.294,508030000.0
2008-03-10 09:20:00,73.302,73.324,73.278,73.298,415710000.0
2008-03-10 09:25:00,73.297,73.389,73.274,73.376,499160000.0
2008-03-10 09:30:00,73.408,73.419,73.344,73.368,488410000.0
2008-03-10 09:35:00,73.376,73.39,73.347,73.369,342070000.0
2008-03-10 09:40:00,73.383,73.411,73.366,73.382,298000000.0
2008-03-10 09:45:00,73.41,73.418,73.366,73.376,399470000.0
2008-03-10 09:50:00,73.368,73.409,73.362,73.371,358870000.0
2008-03-10 09:55:00,73.381,73.452,73.354,73.44,358570000.0
2008-03-10 10:00:00,73.451,73.486,73.417,73.457,439600000.0
2008-03-10 10:05:00,73.481,73.635,73.477,73.579,345060000.0
2008-03-10 10:10:00,73.583,73.61,73.561,73.566,521620000.0
2008-03-10 10:15:00,73.601,73.609,73.57,73.585,471730000.0
2008-03-10 10:20:00,73.563,73.592,73.555,73.573,181290000.0
2008-03-10 10:25:00,73.574,73.591,73.508,73.513,374660000.0
2008-03-10 10:30:00,73.548,73.611,73.518,73.571,445540000.0
2008-03-10 10:35:00,73.594,73.639,73.564,73.579,267520000.0
2008-03-10 10:40:00,73.59,73.611,73.523,73.547,433010000.0
2008-03-10 10:45:00,73.546,73.567,73.486,73.486,445870000.0
2008-03-10 10:50:00,73.495,73.519,73.454,73.457,533890000.0
2008-03-10 10:55:00,73.468,73.492,73.433,73.44,342660000.0
2008-03-10 11:00:00,73.471,73.49,73.429,73.438,287020000.0
2008-03-10 11:05:00,73.434,73.455,73.426,73.429,384330000.0
2008-03-10 11:10:00,73.429,73.453,73.369,73.394,336470000.0
2008-03-10 11:15:00,73.425,73.446,73.393,73.427,342000000.0
2008-03-10 11:20:00,73.449,73.494,73.427,73.449,442970000.0
2008-03-10 11:25:00,73.463,73.495,73.435,73.435,332510000.0
2008-03-10 11:30:00,73.448,73.461,73.41,73.423,538450000.0
2008-03-10 11:35:00,73.396,73.435,73.387,73.431,451630000.0
2008-03-10 11:40:00,73.399,73.432,73.356,73.388,273900000.0
2008-03-10 11:45:00,73.404,73.429,73.36,73.365,288860000.0
2008-03-10 11:50:00,73.354,73.421,73.345,73.391,486430000.0
2008-03-10 11:55:00,73.348,73.4,73.31,73.314,207030000.0
2008-03-10 12:00:00,73.35,73.39,73.324,73.358,344790000.0
2008-03-10 12:05:00,73.36,73.444,73.36,73.372,457370000.0
2008-03-10 12:10:00,73.391,73.47,73.373,73.431,260340000.0
2008-03-10 12:15:00,73.458,73.464,73.407,73.424,297980000.0
2008-03-10 12:20:00,73.417,73.495,73.411,73.472,422960000.0
2008-03-10 12:25:00,73.494,73.536,73.477,73.518,304260000.0
2008-03-10 12:30:00,73.521,73.521,73.41,73.44,450500000.0
2008-03-10 12:35:00,73.439,73.545,73.439,73.501,452020000.0
2008-03-10 12:40:00,73.505,73.54,73.497,73.501,378620000.0
2008-03-10 12:45:00,73.521,73.521,73.457,73.515,419860000.0
2008-03-10 12:50:00,73.53,73.559,73.493,73.539,462580000.0
2008-03-10 12:55:00,73.545,73.581,73.523,73.523,361420000.0
2008-03-10 13:00:00,73.558,73.591,73.531,73.573,303140000.0
2008-03-10 13:05:00,73.551,73.584,73.524,73.553,347570000.0
2008-03-10 13:10:00,73.561,73.577,73.508,73.543,226640000.0
2008-03-10 13:15:00,73.572,73.604,73.547,73.583,235370000.0
2008-03-10 13:20:00,73.56,73.642,73.552,73.618,498670000.0
2008-03-10 13:25:00,73.621,73.64,73.476,73.488,530180000.0
2008-03-10 13:30:00,73.492,73.567,73.473,73.537,464070000.0
2008-03-10 13:35:00,73.544,73.569,73.524,73.559,270160000.0
2008-03-10 13:40:00,73.53,73.588,73.523,73.578,356080000.0
2008-03-10 13:45:00,73.586,73.593,73.558,73.584,373920000.0
2008-03-10 13:50:00,73.604,73.627,73.524,73.544,360880000.0
2008-03-10 13:55:00,73.538,73.558,73.506,73.52,338560000.0
2008-03-10 14:00:00,73.554,73.655,73.542,73.655,387480000.0
2008-03-10 14:05:00,73.642,73.653,73.59,73.625,397050000.0
2008-03-10 14:10:00,73.621,73.636,73.592,73.621,606350000.0
2008-03-10 14:15:00,73.615,73.654,73.592,73.631,392740000.0
2008-03-10 14:20:00,73.649,73.671,73.608,73.618,179360000.0
2008-03-10 14:25:00,73.611,73.62,73.567,73.59,420830000.0
2008-03-10 14:30:00,73.611,73.681,73.59,73.607,390410000.0
2008-03-10 14:35:00,73.616,73.669,73.611,73.614,306830000.0
2008-03-10 14:40:00,73.595,73.619,73.542,73.567,326420000.0
2008-03-10 14:45:00,73.584,73.603,73.552,73.579,394300000.0
2008-03-10 14:50:00,73.599,73.618,73.528,73.544,299210000.0
2008-03-10 14:55:00,73.533,73.573,73.526,73.548,334350000.0
2008-03-10 15:00:00,73.558,73.57,73.515,73.562,378440000.0
2008-03-10 15:05:00,73.552,73.581,73.53,73.581,335120000.0
2008-03-10 15:10:00,73.552,73.602,73.545,73.602,417460000.0
2008-03-10 15:15:00,73.601,73.658,73.572,73.658,510680000.0
2008-03-10 15:20:00,73.653,73.717,73.646,73.682,499080000.0
2008-03-10 15:25:00,73.673,73.739,73.669,73.739,341770000.0
2008-03-10 15:30:00,73.737,73.739,73.635,73.658,321850000.0
2008-03-10 15:35:00,73.649,73.66,73.583,73.62,391620000.0
2008-03-10 15:40:00,73.613,73.638,73.589,73.605,362530000.0
2008-03-10 15:45:00,73.618,73.637,73.579,73.627,366300000.0
2008-03-10 15:50:00,73.592,73.621,73.561,73.609,467000000.0
2008-03-10 15:55:00,73.574,73.591,73.521,73.568,346830000.0
2008-03-10 16:00:00,73.573,73.616,73.547,73.561,546440000.0
2008-03-10 16:05:00,73.549,73.576,73.477,73.5,474040000.0
2008-03-10 16:10:00,73.502,73.582,73.492,73.581,195490000.0
2008-03-10 16:15:00,73.594,73.604,73.544,73.568,394390000.0
2008-03-10 16:20:00,73.58,73.594,73.516,73.534,450860000.0
2008-03-10 16:25:00,73.544,73.616,73.526,73.599,254700000.0
2008-03-10 16:30:00,73.604,73.63,73.575,73.602,306390000.0
2008-03-10 16:35:00,73.619,73.663,73.578,73.623,434700000.0
2008-03-10 16:40:00,73.629,73.644,73.587,73.622,315290000.0
2008-03-10 16:45:00,73.638,73.714,73.617,73.646,322700000.0
2008-03-10 16:50:00,73.663,73.707,73.646,73.679,418130000.0
2008-03-10 16:55:00,73.699,73.708,73.656,73.697,286530000.0
2008-03-10 17:00:00,73.714,73.717,73.654,73.655,489100000.0
2008-03-10 17:05:00,73.658,73.68,73.628,73.645,404240000.0
2008-03-10 17:10:00,73.652,73.681,73.616,73.636,401590000.0
2008-03-10 17:15:00,73.651,73.668,73.601,73.611,426830000.0
2008-03-10 17:20:00,73.6,73.627,73.516,73.522,483160000.0
2008-03-10 17:25:00,73.523,73.555,73.428,73.445,390460000.0
2008-03-10 17:30:00,73.442,73.451,73.396,73.428,304710000.0
2008-03-10 17:35:00,73.417,73.54,73.416,73.463,271440000.0
2008-03-10 17:40:00,73.462,73.494,73.394,73.405,285170000.0
2008-03-10 17:45:00,73.408,73.408,73.247,73.285,258610000.0
2008-03-10 17:50:00,73.287,73.365,73.279,73.32,183370000.0
2008-03-10 17:55:00,73.308,73.366,73.279,73.333,384500000.0
2008-03-10 18:00:00,73.328,73.349,73.173,73.173,310550000.0
2008-03-10 18:05:00,73.173,73.208,73.137,73.208,312460000.0
2008-03-10 18:10:00,73.199,73.357,73.199,73.32,247640000.0
2008-03-10 18:15:00,73.33,73.378,73.287,73.354,471200000.0
2008-03-10 18:20:00,73.38,73.436,73.355,73.395,308610000.0
2008-03-10 18:25:00,73.398,73.406,73.343,73.383,401950000.0
2008-03-10 18:30:00,73.401,73.467,73.396,73.415,355720000.0
2008-03-10 18:35:00,73.413,73.543,73.396,73.522,313750000.0
2008-03-10 18:40:00,73.488,73.526,73.378,73.378,533300000.0
2008-03-10 18:45:00,73.388,73.4,73.327,73.328,433030000.0
2008-03-10 18:50:00,73.334,73.369,73.31,73.366,402140000.0
2008-03-10 18:55:00,73.391,73.489,73.361,73.472,445820000.0
2008-03-10 19:00:00,73.499,73.51,73.466,73.477,415120000.0
2008-03-10 19:05:00,73.468,73.508,73.442,73.489,456450000.0
2008-03-10 19:10:00,73.472,73.482,73.436,73.447,563020000.0
2008-03-10 19:15:00,73.477,73.481,73.39,73.409,429820000.0
2008-03-10 19:20:00,73.405,73.425,73.388,73.4,437780000.0
2008-03-10 19:25:00,73.4,73.4,73.332,73.351,397320000.0
2008-03-10 19:30:00,73.381,73.399,73.348,73.363,425660000.0
2008-03-10 19:35:00,73.353,73.361,73.287,73.297,451100000.0
2008-03-10 19:40:00,73.316,73.348,73.283,73.338,405620000.0
2008-03-10 19:45:00,73.362,73.367,73.309,73.344,480400000.0
2008-03-10 19:50:00,73.32,73.395,73.32,73.362,560090000.0
2008-03-10 19:55:00,73.357,73.361,73.312,73.318,579650000.0
2008-03-10 20:00:00,73.332,73.359,73.291,73.32,467520000.0
2008-03-10 20:05:00,73.3,73.334,73.262,73.277,534660000.0
2008-03-10 20:10:00,73.279,73.307,73.262,73.3,358880000.0
2008-03-10 20:15:00,73.328,73.33,73.259,73.267,501640000.0
2008-03-10 20:20:00,73.276,73.279,73.226,73.234,336230000.0
2008-03-10 20:25:00,73.241,73.301,73.208,73.283,396930000.0
2008-03-10 20:30:00,73.291,73.325,73.255,73.321,380970000.0
2008-03-10 20:35:00,73.326,73.364,73.253,73.317,442160000.0
2008-03-10 20:40:00,73.329,73.367,73.306,73.332,477240000.0
2008-03-10 20:45:00,73.362,73.402,73.34,73.351,513700000.0
2008-03-10 20:50:00,73.364,73.409,73.361,73.384,342970000.0
2008-03-10 20:55:00,73.345,73.37,73.323,73.357,480990000.0
2008-03-10 21:00:00,73.355,73.356,73.313,73.35,64570000.0
2008-03-10 21:05:00,73.336,73.362,73.299,73.349,87510000.0
2008-03-10 21:10:00,73.308,73.337,73.254,73.319,79160000.0
2008-03-10 21:15:00,73.325,73.357,73.294,73.298,75000000.0
2008-03-10 21:20:00,73.311,73.354,73.292,73.354,75310000.0
2008-03-10 21:25:00,73.34,73.379,73.318,73.377,73830000.0
2008-03-10 21:30:00,73.357,73.387,73.346,73.366,63750000.0
2008-03-10 21:35:00,73.356,73.368,73.295,73.302,75330000.0
2008-03-10 21:40:00,73.282,73.308,73.264,73.308,57110000.0
2008-03-10 21:45:00,73.319,73.334,73.277,73.296,73680000.0
2008-03-10 21:50:00,73.306,73.308,73.27,73.284,73810000.0
2008-03-10 21:55:00,73.307,73.328,73.292,73.295,57000000.0
2008-03-10 22:00:00,73.311,73.326,73.29,73.322,44660000.0
2008-03-10 22:05:00,73.326,73.362,73.326,73.348,48940000.0
2008-03-10 22:10:00,73.323,73.356,73.317,73.341,43450000.0
2008-03-10 22:15:00,73.389,73.389,73.34,73.347,530910000.0
2008-03-10 22:20:00,73.341,73.398,73.341,73.374,479780000.0
2008-03-10 22:25:00,73.36,73.396,73.331,73.338,586520000.0
2008-03-10 22:30:00,73.356,73.363,73.313,73.336,378730000.0
2008-03-10 22:35:00,73.347,73.36,73.315,73.343,472140000.0
2008-03-10 22:40:00,73.36,73.371,73.312,73.323,293400000.0
2008-03-10 22:45:00,73.347,73.352,73.301,73.328,559600000.0
2008-03-10 22:50:00,73.329,73.337,73.274,73.331,478850000.0
2008-03-10 22:55:00,73.298,73.33,73.275,73.294,496010000.0
2008-03-10 23:00:00,73.336,73.336,73.274,73.293,387220000.0
2008-03-10 23:05:00,73.319,73.327,73.296,73.307,461740000.0
2008-03-10 23:10:00,73.291,73.317,73.281,73.309,358630000.0
2008-03-10 23:15:00,73.319,73.337,73.285,73.288,555350000.0
2008-03-10 23:20:00,73.295,73.326,73.288,73.32,477170000.0
2008-03-10 23:25:00,73.316,73.337,73.303,73.335,284990000.0
2008-03-10 23:30:00,73.372,73.372,73.336,73.362,417300000.0
2008-03-10 23:35:00,73.352,73.378,73.337,73.337,571620000.0
2008-03-10 23:40:00,73.314,73.343,73.292,73.302,556200000.0
2008-03-10 23:45:00,73.337,73.337,73.272,73.283,494930000.0
2008-03-10 23:50:00,73.295,73.313,73.287,73.288,436800000.0
2008-03-10 23:55:00,73.284,73.309,73.277,73.293,489320000.0
2008-03-11 00:00:00,73.314,73.32,73.278,73.278,565280000.0
2008-03-11 00:05:00,73.284,73.319,73.264,73.301,558920000.0
2008-03-11 00:10:00,73.296,73.324,73.242,73.242,493480000.0
2008-03-11 00:15:00,73.272,73.272,73.235,73.25,540090000.0
2008-03-11 00:20:00,73.257,73.293,73.25,73.278,434120000.0
2008-03-11 00:25:00,73.288,73.306,73.279,73.297,542340000.0
2008-03-11 00:30:00,73.314,73.32,73.274,73.291,542850000.0
2008-03-11 00:35:00,73.293,73.337,73.268,73.27,503610000.0
2008-03-11 00:40:00,73.282,73.29,73.238,73.238,188580000.0
2008-03-11 00:45:00,73.27,73.271,73.233,73.261,585220000.0
2008-03-11 00:50:00,73.271,73.275,73.219,73.22,453740000.0
2008-03-11 00:55:00,73.226,73.258,73.208,73.218,406350000.0
2008-03-11 01:00:00,73.213,73.254,73.196,73.225,444140000.0
2008-03-11 01:05:00,73.241,73.257,73.215,73.223,496550000.0
2008-03-11 01:10:00,73.225,73.267,73.219,73.235,441290000.0
2008-03-11 01:15:00,73.256,73.258,73.194,73.196,439340000.0
2008-03-11 01:20:00,73.181,73.217,73.179,73.18,568690000.0
2008-03-11 01:25:00,73.174,73.193,73.153,73.153,450050000.0
2008-03-11 01:30:00,73.187,73.187,73.103,73.116,554290000.0
2008-03-11 01:35:00,73.105,73.158,73.101,73.151,489720000.0
2008-03-11 01:40:00,73.105,73.125,73.088,73.095,534450000.0
2008-03-11 01:45:00,73.117,73.117,72.966,72.997,549820000.0
2008-03-11 01:50:00,72.993,73.015,72.952,72.954,504950000.0
2008-03-11 01:55:00,72.961,73.006,72.953,72.966,193530000.0
2008-03-11 02:00:00,73.003,73.011,72.922,72.987,504020000.0
2008-03-11 02:05:00,72.98,73.001,72.911,72.946,528000000.0
2008-03-11 02:10:00,72.928,72.944,72.861,72.861,460750000.0
2008-03-11 02:15:00,72.894,72.919,72.864,72.882,275000000.0
2008-03-11 02:20:00,72.892,72.92,72.863,72.868,358490000.0
2008-03-11 02:25:00,72.861,72.884,72.832,72.877,372010000.0
2008-03-11 02:30:00,72.906,72.913,72.88,72.905,374320000.0
2008-03-11 02:35:00,72.904,72.961,72.898,72.956,342380000.0
2008-03-11 02:40:00,72.962,72.965,72.923,72.936,381450000.0
2008-03-11 02:45:00,72.969,72.969,72.93,72.946,382300000.0
2008-03-11 02:50:00,72.954,72.982,72.894,72.91,595270000.0
2008-03-11 02:55:00,72.917,72.938,72.86,72.885,371690000.0
2008-03-11 03:00:00,72.924,72.971,72.911,72.971,174000000.0
2008-03-11 03:05:00,72.974,73.067,72.974,73.065,434580000.0
2008-03-11 03:10:00,73.032,73.052,73.001,73.001,390970000.0
2008-03-11 03:15:00,73.028,73.041,72.972,72.985,299600000.0
2008-03-11 03:20:00,72.98,73.114,72.979,73.091,313650000.0
2008-03-11 03:25:00,73.077,73.17,73.066,73.145,372750000.0
2008-03-11 03:30:00,73.155,73.164,73.092,73.103,305400000.0
2008-03-11 03:35:00,73.091,73.106,73.065,73.065,329740000.0
2008-03-11 03:40:00,73.064,73.08,73.043,73.076,389630000.0
2008-03-11 03:45:00,73.098,73.13,73.074,73.095,325160000.0
2008-03-11 03:50:00,73.085,73.189,73.085,73.121,478170000.0
2008-03-11 03:55:00,73.126,73.165,73.119,73.141,403080000.0
2008-03-11 04:00:00,73.159,73.169,73.105,73.168,413930000.0
2008-03-11 04:05:00,73.159,73.162,73.106,73.126,450220000.0
2008-03-11 04:10:00,73.116,73.142,73.084,73.093,343950000.0
2008-03-11 04:15:00,73.119,73.172,73.106,73.152,348910000.0
2008-03-11 04:20:00,73.159,73.21,73.147,73.206,310800000.0
2008-03-11 04:25:00,73.177,73.22,73.173,73.193,225050000.0
2008-03-11 04:30:00,73.223,73.267,73.199,73.217,285420000.0
2008-03-11 04:35:00,73.233,73.269,73.216,73.232,247710000.0
2008-03-11 04:40:00,73.218,73.236,73.206,73.229,170050000.0
2008-03-11 04:45:00,73.234,73.259,73.191,73.21,464680000.0
2008-03-11 04:50:00,73.189,73.227,73.177,73.183,307310000.0
2008-03-11 04:55:00,73.18,73.204,73.158,73.189,217570000.0
2008-03-11 05:00:00,73.22,73.22,73.174,73.198,331360000.0
2008-03-11 05:05:00,73.175,73.208,73.16,73.169,416500000.0
2008-03-11 05:10:00,73.172,73.181,73.14,73.169,298870000.0
2008-03-11 05:15:00,73.191,73.196,73.134,73.153,394780000.0
2008-03-11 05:20:00,73.145,73.179,73.128,73.163,369520000.0
2008-03-11 05:25:00,73.15,73.178,73.132,73.149,354340000.0
2008-03-11 05:30:00,73.188,73.201,73.152,73.173,408760000.0
2008-03-11 05:35:00,73.192,73.207,73.17,73.196,236370000.0
2008-03-11 05:40:00,73.204,73.206,73.156,73.175,359750000.0
2008-03-11 05:45:00,73.186,73.186,73.129,73.147,448060000.0
2008-03-11 05:50:00,73.145,73.182,73.083,73.121,425780000.0
2008-03-11 05:55:00,73.087,73.133,73.087,73.1,438250000.0
2008-03-11 06:00:00,73.126,73.126,73.071,73.096,597040000.0
2008-03-11 06:05:00,73.086,73.132,73.074,73.131,417470000.0
2008-03-11 06:10:00,73.104,73.131,73.099,73.114,339470000.0
2008-03-11 06:15:00,73.122,73.154,73.095,73.125,340340000.0
2008-03-11 06:20:00,73.117,73.147,73.111,73.121,432960000.0
2008-03-11 06:25:00,73.14,73.163,73.11,73.126,298460000.0
2008-03-11 06:30:00,73.156,73.163,73.123,73.154,455980000.0
2008-03-11 06:35:00,73.161,73.195,73.153,73.172,563640000.0
2008-03-11 06:40:00,73.154,73.207,73.142,73.182,511950000.0
2008-03-11 06:45:00,73.193,73.21,73.164,73.183,602120000.0
2008-03-11 06:50:00,73.156,73.212,73.15,73.182,520680000.0
2008-03-11 06:55:00,73.193,73.252,73.186,73.233,541510000.0
2008-03-11 07:00:00,73.264,73.264,73.202,73.212,348830000.0
2008-03-11 07:05:00,73.203,73.249,73.201,73.237,558560000.0
2008-03-11 07:10:00,73.245,73.302,73.213,73.254,387600000.0
2008-03-11 07:15:00,73.278,73.286,73.234,73.235,371670000.0
2008-03-11 07:20:00,73.269,73.296,73.23,73.259,425610000.0
2008-03-11 07:25:00,73.252,73.309,73.241,73.287,515290000.0
2008-03-11 07:30:00,73.303,73.324,73.228,73.23,459520000.0
2008-03-11 07:35:00,73.233,73.281,73.216,73.236,462560000.0
2008-03-11 07:40:00,73.237,73.274,73.213,73.232,360120000.0
2008-03-11 07:45:00,73.255,73.338,73.231,73.322,442020000.0
2008-03-11 07:50:00,73.309,73.421,73.309,73.416,479410000.0
2008-03-11 07:55:00,73.407,73.412,73.365,73.373,478390000.0
2008-03-11 08:00:00,73.401,73.407,73.341,73.358,431080000.0
2008-03-11 08:05:00,73.377,73.402,73.339,73.378,226860000.0
2008-03-11 08:10:00,73.376,73.402,73.364,73.383,349930000.0
2008-03-11 08:15:00,73.377,73.39,73.352,73.36,564090000.0
2008-03-11 08:20:00,73.37,73.448,73.362,73.448,461920000.0
2008-03-11 08:25:00,73.411,73.489,73.387,73.467,541190000.0
2008-03-11 08:30:00,73.463,73.516,73.414,73.414,520370000.0
2008-03-11 08:35:00,73.427,73.466,73.406,73.427,474390000.0
2008-03-11 08:40:00,73.436,73.439,73.397,73.401,249020000.0
2008-03-11 08:45:00,73.433,73.45,73.409,73.42,399270000.0
2008-03-11 08:50:00,73.434,73.449,73.393,73.404,385720000.0
2008-03-11 08:55:00,73.396,73.469,73.396,73.408,473650000.0
2008-03-11 09:00:00,73.474,73.538,73.415,73.452,487820000.0
2008-03-11 09:05:00,73.475,73.522,73.446,73.501,393020000.0
2008-03-11 09:10:00,73.492,73.508,73.453,73.459,253130000.0
2008-03-11 09:15:00,73.49,73.496,73.444,73.463,413040000.0
2008-03-11 09:20:00,73.44,73.486,73.419,73.439,319770000.0
2008-03-11 09:25:00,73.418,73.452,73.41,73.432,307210000.0
2008-03-11 09:30:00,73.457,73.485,73.415,73.43,468200000.0
2008-03-11 09:35:00,73.429,73.466,73.423,73.455,317540000.0
2008-03-11 09:40:00,73.447,73.492,73.427,73.48,427580000.0
2008-03-11 09:45:00,73.525,73.525,73.447,73.477,571960000.0
2008-03-11 09:50:00,73.478,73.495,73.446,73.479,480590000.0
2008-03-11 09:55:00,73.455,73.55,73.453,73.533,493300000.0
2008-03-11 10:00:00,73.549,73.553,73.456,73.47,429070000.0
2008-03-11 10:05:00,73.465,73.483,73.346,73.367,564640000.0
2008-03-11 10:10:00,73.335,73.361,73.296,73.34,359650000.0
2008-03-11 10:15:00,73.367,73.389,73.342,73.38,297850000.0
2008-03-11 10:20:00,73.371,73.384,73.32,73.328,403740000.0
2008-03-11 10:25:00,73.34,73.34,73.297,73.305,355890000.0
2008-03-11 10:30:00,73.328,73.341,73.298,73.341,343940000.0
2008-03-11 10:35:00,73.329,73.379,73.328,73.343,455610000.0
2008-03-11 10:40:00,73.345,73.397,73.31,73.329,328320000.0
2008-03-11 10:45:00,73.36,73.448,73.336,73.408,528780000.0
2008-03-11 10:50:00,73.412,73.438,73.393,73.415,469980000.0
2008-03-11 10:55:00,73.397,73.413,73.336,73.345,268730000.0
2008-03-11 11:00:00,73.358,73.388,73.324,73.375,299800000.0
2008-03-11 11:05:00,73.362,73.389,73.317,73.361,505160000.0
2008-03-11 11:10:00,73.361,73.459,73.361,73.434,212590000.0
2008-03-11 11:15:00,73.463,73.479,73.409,73.439,344200000.0
2008-03-11 11:20:00,73.467,73.515,73.447,73.467,466480000.0
2008-03-11 11:25:00,73.445,73.488,73.434,73.454,273890000.0
2008-03-11 11:30:00,73.484,73.493,73.398,73.432,296200000.0
2008-03-11 11:35:00,73.446,73.506,73.419,73.506,400060000.0
2008-03-11 11:40:00,73.496,73.585,73.489,73.57,295390000.0
2008-03-11 11:45:00,73.597,73.597,73.507,73.514,451140000.0
2008-03-11 11:50:00,73.518,73.538,73.474,73.499,441540000.0
2008-03-11 11:55:00,73.483,73.551,73.483,73.495,370590000.0
2008-03-11 12:00:00,73.523,73.53,73.385,73.425,436150000.0
2008-03-11 12:05:00,73.435,73.496,73.407,73.476,468320000.0
2008-03-11 12:10:00,73.471,73.499,73.402,73.477,368870000.0
2008-03-11 12:15:00,73.48,73.525,73.462,73.478,304140000.0
2008-03-11 12:20:00,73.485,73.499,73.384,73.393,351350000.0
2008-03-11 12:25:00,73.394,73.497,73.385,73.491,221010000.0
2008-03-11 12:30:00,73.501,73.501,73.421,73.455,264620000.0
2008-03-11 12:35:00,73.451,73.514,73.409,73.49,203810000.0
2008-03-11 12:40:00,73.506,73.545,73.453,73.465,350900000.0
2008-03-11 12:45:00,73.475,73.537,73.447,73.525,336540000.0
2008-03-11 12:50:00,73.527,73.569,73.483,73.562,306770000.0
2008-03-11 12:55:00,73.548,73.572,73.516,73.525,281750000.0
2008-03-11 13:00:00,73.541,73.639,73.522,73.629,462360000.0
2008-03-11 13:05:00,73.594,73.634,73.59,73.618,374720000.0
2008-03-11 13:10:00,73.582,73.623,73.568,73.615,331410000.0
2008-03-11 13:15:00,73.605,73.634,73.574,73.612,357780000.0
2008-03-11 13:20:00,73.623,73.672,73.595,73.662,300870000.0
2008-03-11 13:25:00,73.636,73.67,73.608,73.615,461080000.0
2008-03-11 13:30:00,73.66,73.699,73.623,73.692,437020000.0
2008-03-11 13:35:00,73.649,73.71,73.633,73.688,437130000.0
2008-03-11 13:40:00,73.71,73.734,73.674,73.698,446660000.0
2008-03-11 13:45:00,73.688,73.719,73.664,73.692,410280000.0
2008-03-11 13:50:00,73.673,73.695,73.604,73.629,397090000.0
2008-03-11 13:55:00,73.609,73.63,73.567,73.567,568850000.0
2008-03-11 14:00:00,73.586,73.606,73.545,73.56,425890000.0
2008-03-11 14:05:00,73.592,73.621,73.574,73.589,425690000.0
2008-03-11 14:10:00,73.586,73.641,73.58,73.637,506390000.0
2008-03-11 14:15:00,73.632,73.639,73.574,73.582,491070000.0
2008-03-11 14:20:00,73.61,73.629,73.57,73.576,349550000.0
2008-03-11 14:25:00,73.564,73.606,73.553,73.587,323760000.0
2008-03-11 14:30:00,73.632,74.156,73.624,74.139,399260000.0
2008-03-11 14:35:00,74.156,74.205,74.053,74.185,369000000.0
2008-03-11 14:40:00,74.219,74.24,74.092,74.134,348550000.0
2008-03-11 14:45:00,74.157,74.234,74.11,74.133,452820000.0
2008-03-11 14:50:00,74.099,74.302,74.099,74.238,342280000.0
2008-03-11 14:55:00,74.243,74.262,74.149,74.149,532230000.0
2008-03-11 15:00:00,74.141,74.161,74.054,74.158,480260000.0
2008-03-11 15:05:00,74.131,74.232,74.131,74.215,186690000.0
2008-03-11 15:10:00,74.22,74.226,74.086,74.1,382130000.0
2008-03-11 15:15:00,74.114,74.155,74.079,74.082,378480000.0
2008-03-11 15:20:00,74.132,74.154,74.029,74.059,523040000.0
2008-03-11 15:25:00,74.078,74.103,74.023,74.023,554590000.0
2008-03-11 15:30:00,74.013,74.038,73.942,74.01,478160000.0
2008-03-11 15:35:00,74.054,74.078,73.994,74.031,278270000.0
2008-03-11 15:40:00,74.006,74.05,73.997,74.05,389210000.0
2008-03-11 15:45:00,74.06,74.06,73.955,73.971,386180000.0
2008-03-11 15:50:00,73.976,74.014,73.933,73.964,370030000.0
2008-03-11 15:55:00,73.954,74.04,73.945,74.007,355340000.0
2008-03-11 16:00:00,73.986,74.049,73.973,74.014,408830000.0
2008-03-11 16:05:00,74.008,74.093,73.986,74.093,423220000.0
2008-03-11 16:10:00,74.067,74.212,74.064,74.212,619220000.0
2008-03-11 16:15:00,74.244,74.244,74.185,74.231,391190000.0
2008-03-11 16:20:00,74.236,74.29,74.221,74.237,184130000.0
2008-03-11 16:25:00,74.244,74.419,74.244,74.35,446270000.0
2008-03-11 16:30:00,74.361,74.45,74.361,74.368,407720000.0
2008-03-11 16:35:00,74.362,74.382,74.302,74.324,318110000.0
2008-03-11 16:40:00,74.306,74.373,74.287,74.328,316470000.0
2008-03-11 16:45:00,74.325,74.361,74.268,74.324,389900000.0
2008-03-11 16:50:00,74.332,74.449,74.332,74.401,311690000.0
2008-03-11 16:55:00,74.406,74.492,74.372,74.469,331210000.0
2008-03-11 17:00:00,74.498,74.515,74.404,74.445,396500000.0
2008-03-11 17:05:00,74.449,74.457,74.398,74.423,329240000.0
2008-03-11 17:10:00,74.427,74.462,74.339,74.343,470130000.0
2008-03-11 17:15:00,74.355,74.376,74.238,74.282,399130000.0
2008-03-11 17:20:00,74.296,74.31,74.228,74.283,427290000.0
2008-03-11 17:25:00,74.3,74.414,74.294,74.362,465350000.0
2008-03-11 17:30:00,74.367,74.387,74.302,74.347,427210000.0
2008-03-11 17:35:00,74.347,74.36,74.237,74.253,360450000.0
2008-03-11 17:40:00,74.278,74.316,74.159,74.182,342990000.0
2008-03-11 17:45:00,74.162,74.166,74.021,74.087,224560000.0
2008-03-11 17:50:00,74.053,74.108,73.999,74.089,302860000.0
2008-03-11 17:55:00,74.098,74.22,74.076,74.189,266040000.0
2008-03-11 18:00:00,74.15,74.211,74.05,74.126,167860000.0
2008-03-11 18:05:00,74.095,74.144,74.054,74.133,441680000.0
2008-03-11 18:10:00,74.134,74.172,74.104,74.148,300420000.0
2008-03-11 18:15:00,74.171,74.189,74.097,74.097,220500000.0
2008-03-11 18:20:00,74.109,74.139,74.085,74.139,348970000.0
2008-03-11 18:25:00,74.113,74.138,74.081,74.096,429380000.0
2008-03-11 18:30:00,74.147,74.147,74.039,74.069,309530000.0
2008-03-11 18:35:00,74.084,74.132,74.05,74.075,399470000.0
2008-03-11 18:40:00,74.051,74.074,74.024,74.031,372450000.0
2008-03-11 18:45:00,74.046,74.058,73.933,73.933,354390000.0
2008-03-11 18:50:00,73.926,74.031,73.926,74.007,524080000.0
2008-03-11 18:55:00,74.052,74.136,74.014,74.105,412060000.0
2008-03-11 19:00:00,74.124,74.128,74.082,74.109,408540000.0
2008-03-11 19:05:00,74.11,74.118,74.058,74.066,461250000.0
2008-03-11 19:10:00,74.09,74.24,74.081,74.177,418480000.0
2008-03-11 19:15:00,74.182,74.216,74.119,74.165,425350000.0
2008-03-11 19:20:00,74.166,74.218,74.123,74.194,596680000.0
2008-03-11 19:25:00,74.157,74.247,74.147,74.238,419280000.0
2008-03-11 19:30:00,74.251,74.261,74.218,74.237,430470000.0
2008-03-11 19:35:00,74.224,74.24,74.158,74.199,362200000.0
2008-03-11 19:40:00,74.184,74.219,74.17,74.216,459570000.0
2008-03-11 19:45:00,74.23,74.233,74.147,74.16,422730000.0
2008-03-11 19:50:00,74.154,74.199,74.14,74.199,432940000.0
2008-03-11 19:55:00,74.192,74.255,74.179,74.228,544140000.0
2008-03-11 20:00:00,74.247,74.283,74.228,74.241,498710000.0
2008-03-11 20:05:00,74.233,74.336,74.233,74.318,589900000.0
2008-03-11 20:10:00,74.278,74.318,74.265,74.274,490040000.0
2008-03-11 20:15:00,74.272,74.361,74.254,74.357,517400000.0
2008-03-11 20:20:00,74.321,74.352,74.305,74.324,339720000.0
2008-03-11 20:25:00,74.328,74.328,74.279,74.306,528570000.0
2008-03-11 20:30:00,74.324,74.336,74.268,74.313,355810000.0
2008-03-11 20:35:00,74.325,74.385,74.304,74.384,346660000.0
2008-03-11 20:40:00,74.37,74.392,74.351,74.386,412930000.0
2008-03-11 20:45:00,74.403,74.441,74.383,74.438,493720000.0
2008-03-11 20:50:00,74.434,74.476,74.41,74.461,423770000.0
2008-03-11 20:55:00,74.484,74.545,74.441,74.45,451950000.0
2008-03-11 21:00:00,74.461,74.475,74.436,74.453,406960000.0
2008-03-11 21:05:00,74.449,74.497,74.422,74.464,368830000.0
2008-03-11 21:10:00,74.489,74.494,74.423,74.435,65050000.0
2008-03-11 21:15:00,74.449,74.48,74.432,74.453,62340000.0
2008-03-11 21:20:00,74.437,74.45,74.413,74.434,73950000.0
2008-03-11 21:25:00,74.422,74.45,74.394,74.41,162140000.0
2008-03-11 21:30:00,74.41,74.418,74.346,74.381,561430000.0
2008-03-11 21:35:00,74.368,74.393,74.354,74.383,532020000.0
2008-03-11 21:40:00,74.373,74.405,74.352,74.38,504840000.0
2008-03-11 21:45:00,74.389,74.391,74.359,74.383,478510000.0
2008-03-11 21:50:00,74.374,74.412,74.367,74.394,477110000.0
2008-03-11 21:55:00,74.366,74.461,74.366,74.445,576400000.0
2008-03-11 22:00:00,74.462,74.514,74.447,74.504,433910000.0
2008-03-11 22:05:00,74.517,74.572,74.507,74.545,514260000.0
2008-03-11 22:10:00,74.529,74.55,74.509,74.515,531910000.0
2008-03-11 22:15:00,74.547,74.548,74.471,74.472,448410000.0
2008-03-11 22:20:00,74.477,74.504,74.469,74.485,265320000.0
2008-03-11 22:25:00,74.486,74.536,74.48,74.491,519930000.0
2008-03-11 22:30:00,74.514,74.517,74.486,74.506,471470000.0
2008-03-11 22:35:00,74.497,74.535,74.486,74.528,429850000.0
2008-03-11 22:40:00,74.5,74.522,74.472,74.496,493230000.0
2008-03-11 22:45:00,74.525,74.53,74.486,74.492,446660000.0
2008-03-11 22:50:00,74.486,74.491,74.458,74.471,407210000.0
2008-03-11 22:55:00,74.477,74.488,74.45,74.457,520340000.0
2008-03-11 23:00:00,74.479,74.485,74.469,74.47,512970000.0
2008-03-11 23:05:00,74.492,74.501,74.462,74.465,280350000.0
2008-03-11 23:10:00,74.469,74.488,74.459,74.461,564020000.0
2008-03-11 23:15:00,74.45,74.476,74.408,74.42,485700000.0
2008-03-11 23:20:00,74.447,74.476,74.444,74.471,405600000.0
2008-03-11 23:25:00,74.428,74.469,74.428,74.451,554730000.0
2008-03-11 23:30:00,74.489,74.489,74.449,74.449,483810000.0
2008-03-11 23:35:00,74.44,74.484,74.439,74.474,614610000.0
2008-03-11 23:40:00,74.462,74.502,74.461,74.489,441860000.0
2008-03-11 23:45:00,74.525,74.532,74.487,74.495,433160000.0
2008-03-11 23:50:00,74.496,74.5,74.465,74.481,497480000.0
2008-03-11 23:55:00,74.462,74.496,74.447,74.452,517340000.0
2008-03-12 00:00:00,74.501,74.507,74.443,74.449,435790000.0
2008-03-12 00:05:00,74.431,74.456,74.401,74.421,513150000.0
2008-03-12 00:10:00,74.417,74.422,74.386,74.388,543990000.0
2008-03-12 00:15:00,74.417,74.455,74.409,74.451,313840000.0
2008-03-12 00:20:00,74.443,74.502,74.433,74.488,565190000.0
2008-03-12 00:25:00,74.484,74.496,74.462,74.466,463570000.0
2008-03-12 00:30:00,74.489,74.513,74.45,74.478,498750000.0
2008-03-12 00:35:00,74.458,74.524,74.454,74.488,588170000.0
2008-03-12 00:40:00,74.471,74.481,74.444,74.45,467550000.0
2008-03-12 00:45:00,74.481,74.483,74.441,74.481,433580000.0
2008-03-12 00:50:00,74.438,74.466,74.398,74.41,584970000.0
2008-03-12 00:55:00,74.406,74.436,74.388,74.396,477000000.0
2008-03-12 01:00:00,74.424,74.426,74.389,74.395,555100000.0
2008-03-12 01:05:00,74.39,74.419,74.354,74.369,553690000.0
2008-03-12 01:10:00,74.378,74.411,74.376,74.399,378620000.0
2008-03-12 01:15:00,74.418,74.446,74.389,74.432,594970000.0
2008-03-12 01:20:00,74.432,74.492,74.426,74.445,433250000.0
2008-03-12 01:25:00,74.433,74.449,74.406,74.433,524320000.0
2008-03-12 01:30:00,74.459,74.459,74.381,74.385,512320000.0
2008-03-12 01:35:00,74.398,74.484,74.385,74.465,370300000.0
2008-03-12 01:40:00,74.459,74.468,74.415,74.419,319730000.0
2008-03-12 01:45:00,74.449,74.456,74.415,74.438,466700000.0
2008-03-12 01:50:00,74.426,74.473,74.396,74.404,519230000.0
2008-03-12 01:55:00,74.389,74.441,74.3,74.33,427610000.0
2008-03-12 02:00:00,74.389,74.392,74.291,74.336,282950000.0
2008-03-12 02:05:00,74.331,74.372,74.328,74.335,506070000.0
2008-03-12 02:10:00,74.336,74.376,74.332,74.369,187980000.0
2008-03-12 02:15:00,74.382,74.4,74.343,74.378,451790000.0
2008-03-12 02:20:00,74.368,74.397,74.34,74.35,617520000.0
2008-03-12 02:25:00,74.353,74.372,74.33,74.352,575470000.0
2008-03-12 02:30:00,74.379,74.381,74.324,74.324,334130000.0
2008-03-12 02:35:00,74.311,74.34,74.276,74.279,368300000.0
2008-03-12 02:40:00,74.269,74.277,74.226,74.246,526780000.0
2008-03-12 02:45:00,74.27,74.285,74.184,74.184,557380000.0
2008-03-12 02:50:00,74.168,74.191,74.144,74.188,417740000.0
2008-03-12 02:55:00,74.189,74.189,74.091,74.124,317100000.0
2008-03-12 03:00:00,74.126,74.18,74.126,74.157,377070000.0
2008-03-12 03:05:00,74.166,74.211,74.13,74.144,379020000.0
2008-03-12 03:10:00,74.152,74.257,74.152,74.25,280860000.0
2008-03-12 03:15:00,74.269,74.28,74.221,74.226,488970000.0
2008-03-12 03:20:00,74.237,74.276,74.228,74.248,568340000.0
2008-03-12 03:25:00,74.239,74.246,74.199,74.207,499610000.0
2008-03-12 03:30:00,74.231,74.258,74.202,74.208,406340000.0
2008-03-12 03:35:00,74.199,74.223,74.175,74.193,499560000.0
2008-03-12 03:40:00,74.182,74.231,74.182,74.225,430240000.0
2008-03-12 03:45:00,74.265,74.265,74.209,74.221,532340000.0
2008-03-12 03:50:00,74.226,74.272,74.217,74.241,494170000.0
2008-03-12 03:55:00,74.247,74.313,74.247,74.288,555310000.0
2008-03-12 04:00:00,74.317,74.324,74.237,74.241,509460000.0
2008-03-12 04:05:00,74.233,74.275,74.233,74.275,465720000.0
2008-03-12 04:10:00,74.238,74.267,74.231,74.239,291940000.0
2008-03-12 04:15:00,74.266,74.273,74.226,74.261,510830000.0
2008-03-12 04:20:00,74.275,74.275,74.193,74.225,584020000.0
2008-03-12 04:25:00,74.215,74.218,74.168,74.187,528160000.0
2008-03-12 04:30:00,74.201,74.237,74.189,74.206,483140000.0
2008-03-12 04:35:00,74.179,74.28,74.179,74.25,528930000.0
2008-03-12 04:40:00,74.269,74.269,74.212,74.235,330480000.0
2008-03-12 04:45:00,74.251,74.266,74.22,74.259,317110000.0
2008-03-12 04:50:00,74.237,74.242,74.216,74.228,321280000.0
2008-03-12 04:55:00,74.216,74.266,74.215,74.266,312590000.0
2008-03-12 05:00:00,74.268,74.272,74.235,74.257,328890000.0
2008-03-12 05:05:00,74.264,74.264,74.209,74.242,464130000.0
2008-03-12 05:10:00,74.248,74.256,74.219,74.219,527500000.0
2008-03-12 05:15:00,74.254,74.277,74.222,74.243,349920000.0
2008-03-12 05:20:00,74.233,74.267,74.226,74.242,458560000.0
2008-03-12 05:25:00,74.229,74.264,74.215,74.264,360440000.0
2008-03-12 05:30:00,74.272,74.272,74.212,74.218,360250000.0
2008-03-12 05:35:00,74.246,74.258,74.213,74.238,325140000.0
2008-03-12 05:40:00,74.196,74.212,74.156,74.16,280500000.0
2008-03-12 05:45:00,74.204,74.204,74.14,74.147,351420000.0
2008-03-12 05:50:00,74.138,74.189,74.133,74.162,498570000.0
2008-03-12 05:55:00,74.173,74.189,74.143,74.177,452540000.0
2008-03-12 06:00:00,74.17,74.173,74.099,74.129,351380000.0
2008-03-12 06:05:00,74.165,74.208,74.137,74.193,82270000.0
2008-03-12 06:10:00,74.176,74.232,74.176,74.202,83120000.0
2008-03-12 06:15:00,74.22,74.225,74.158,74.225,79120000.0
2008-03-12 06:20:00,74.229,74.229,74.186,74.19,51840000.0
2008-03-12 06:25:00,74.194,74.223,74.166,74.166,83870000.0
2008-03-12 06:30:00,74.223,74.244,74.191,74.225,78760000.0
2008-03-12 06:35:00,74.204,74.258,74.204,74.216,67480000.0
2008-03-12 06:40:00,74.227,74.255,74.168,74.178,74090000.0
2008-03-12 06:45:00,74.21,74.21,74.153,74.17,72120000.0
2008-03-12 06:50:00,74.166,74.197,74.125,74.125,63750000.0
2008-03-12 06:55:00,74.132,74.19,74.116,74.179,77990000.0
2008-03-12 07:00:00,74.212,74.246,74.187,74.193,90260000.0
2008-03-12 07:05:00,74.194,74.22,74.162,74.195,67760000.0
2008-03-12 07:10:00,74.205,74.23,74.18,74.2,76170000.0
2008-03-12 07:15:00,74.22,74.221,74.182,74.193,67620000.0
2008-03-12 07:20:00,74.202,74.242,74.186,74.211,79250000.0
2008-03-12 07:25:00,74.207,74.271,74.194,74.196,56360000.0
2008-03-12 07:30:00,74.229,74.233,74.181,74.194,64390000.0
2008-03-12 07:35:00,74.201,74.247,74.196,74.227,69530000.0
2008-03-12 07:40:00,74.211,74.238,74.154,74.159,96700000.0
2008-03-12 07:45:00,74.201,74.201,74.131,74.148,85130000.0
2008-03-12 07:50:00,74.172,74.172,74.132,74.154,71160000.0
2008-03-12 07:55:00,74.164,74.231,74.163,74.196,79190000.0
2008-03-12 08:00:00,74.258,74.258,74.156,74.175,73210000.0
2008-03-12 08:05:00,74.142,74.176,74.114,74.163,80090000.0
2008-03-12 08:10:00,74.143,74.162,74.111,74.135,74150000.0
2008-03-12 08:15:00,74.174,74.174,74.117,74.15,69080000.0
2008-03-12 08:20:00,74.126,74.19,74.116,74.132,68460000.0
2008-03-12 08:25:00,74.145,74.179,74.132,74.163,73080000.0
2008-03-12 08:30:00,74.171,74.171,74.091,74.132,89410000.0
2008-03-12 08:35:00,74.122,74.177,74.115,74.168,65160000.0
2008-03-12 08:40:00,74.125,74.176,74.125,74.173,69170000.0
2008-03-12 08:45:00,74.175,74.226,74.154,74.185,93150000.0
2008-03-12 08:50:00,74.19,74.243,74.189,74.216,65270000.0
2008-03-12 08:55:00,74.224,74.269,74.213,74.269,88050000.0
2008-03-12 09:00:00,74.275,74.275,74.122,74.162,82530000.0
2008-03-12 09:05:00,74.144,74.174,74.131,74.133,100720000.0
2008-03-12 09:10:00,74.114,74.131,74.088,74.095,55250000.0
2008-03-12 09:15:00,74.126,74.135,74.095,74.134,64570000.0
2008-03-12 09:20:00,74.126,74.162,74.107,74.118,71860000.0
2008-03-12 09:25:00,74.11,74.166,74.105,74.164,67800000.0
2008-03-12 09:30:00,74.181,74.22,74.155,74.183,79670000.0
2008-03-12 09:35:00,74.165,74.199,74.155,74.18,88860000.0
2008-03-12 09:40:00,74.198,74.226,74.163,74.216,69860000.0
2008-03-12 09:45:00,74.229,74.233,74.179,74.202,80920000.0
2008-03-12 09:50:00,74.194,74.242,74.178,74.204,86190000.0
2008-03-12 09:55:00,74.213,74.262,74.202,74.252,72870000.0
2008-03-12 10:00:00,74.258,74.276,74.203,74.234,82300000.0
2008-03-12 10:05:00,74.251,74.313,74.217,74.302,79660000.0
2008-03-12 10:10:00,74.299,74.306,74.251,74.255,79210000.0
2008-03-12 10:15:00,74.281,74.301,74.258,74.29,73090000.0
2008-03-12 10:20:00,74.278,74.321,74.278,74.308,83380000.0
2008-03-12 10:25:00,74.298,74.312,74.27,74.291,72970000.0
2008-03-12 10:30:00,74.283,74.299,74.248,74.253,81710000.0
2008-03-12 10:35:00,74.261,74.284,74.239,74.242,76380000.0
2008-03-12 10:40:00,74.247,74.32,74.232,74.306,57760000.0
2008-03-12 10:45:00,74.332,74.332,74.264,74.277,78980000.0
2008-03-12 10:50:00,74.275,74.319,74.264,74.283,83450000.0
2008-03-12 10:55:00,74.245,74.303,74.233,74.259,74330000.0
2008-03-12 11:00:00,74.257,74.333,74.248,74.333,81140000.0
2008-03-12 11:05:00,74.308,74.371,74.3,74.3,77040000.0
2008-03-12 11:10:00,74.323,74.341,74.295,74.314,82360000.0
2008-03-12 11:15:00,74.329,74.363,74.305,74.363,85750000.0
2008-03-12 11:20:00,74.357,74.388,74.323,74.363,83410000.0
2008-03-12 11:25:00,74.346,74.371,74.315,74.351,82450000.0
2008-03-12 11:30:00,74.385,74.393,74.333,74.368,83760000.0
2008-03-12 11:35:00,74.337,74.386,74.331,74.34,67960000.0
2008-03-12 11:40:00,74.346,74.391,74.345,74.38,62350000.0
2008-03-12 11:45:00,74.381,74.401,74.34,74.34,68770000.0
2008-03-12 11:50:00,74.353,74.384,74.329,74.349,92030000.0
2008-03-12 11:55:00,74.336,74.377,74.307,74.334,83910000.0
2008-03-12 12:00:00,74.338,74.348,74.279,74.3,70420000.0
2008-03-12 12:05:00,74.275,74.308,74.239,74.304,84930000.0
2008-03-12 12:10:00,74.297,74.322,74.158,74.193,88360000.0
2008-03-12 12:15:00,74.178,74.233,74.165,74.187,78860000.0
2008-03-12 12:20:00,74.194,74.204,74.155,74.165,86830000.0
2008-03-12 12:25:00,74.185,74.211,74.004,74.09,116030000.0
2008-03-12 12:30:00,74.095,74.149,73.988,74.054,71400000.0
2008-03-12 12:35:00,74.076,74.128,74.067,74.122,74090000.0
2008-03-12 12:40:00,74.115,74.171,74.081,74.119,86930000.0
2008-03-12 12:45:00,74.121,74.156,74.111,74.126,78140000.0
2008-03-12 12:50:00,74.108,74.15,74.099,74.112,69480000.0
2008-03-12 12:55:00,74.108,74.131,74.071,74.103,69500000.0
2008-03-12 13:00:00,74.109,74.144,74.091,74.099,73170000.0
2008-03-12 13:05:00,74.102,74.132,74.069,74.087,72080000.0
2008-03-12 13:10:00,74.109,74.176,74.102,74.151,68150000.0
2008-03-12 13:15:00,74.176,74.227,74.151,74.188,90890000.0
2008-03-12 13:20:00,74.193,74.221,74.16,74.16,66920000.0
2008-03-12 13:25:00,74.162,74.203,74.129,74.129,79590000.0
2008-03-12 13:30:00,74.16,74.168,74.106,74.11,98990000.0
2008-03-12 13:35:00,74.095,74.116,74.027,74.051,66440000.0
2008-03-12 13:40:00,74.022,74.063,73.947,74.044,91780000.0
2008-03-12 13:45:00,74.008,74.025,73.911,73.913,77800000.0
2008-03-12 13:50:00,73.902,74.008,73.9,73.926,72280000.0
2008-03-12 13:55:00,73.95,73.999,73.918,73.978,74450000.0
2008-03-12 14:00:00,73.995,73.995,73.91,73.987,87490000.0
2008-03-12 14:05:00,73.974,74.051,73.956,74.011,66730000.0
2008-03-12 14:10:00,73.977,74.021,73.891,73.892,82170000.0
2008-03-12 14:15:00,73.9,73.938,73.882,73.922,70800000.0
2008-03-12 14:20:00,73.906,73.958,73.822,73.931,84640000.0
2008-03-12 14:25:00,73.948,74.003,73.917,73.998,174560000.0
2008-03-12 14:30:00,73.995,74.034,73.93,73.93,99070000.0
2008-03-12 14:35:00,73.941,73.95,73.9,73.93,238970000.0
2008-03-12 14:40:00,73.933,73.963,73.868,73.897,152520000.0
2008-03-12 14:45:00,73.922,73.922,73.86,73.878,85890000.0
2008-03-12 14:50:00,73.893,73.893,73.824,73.846,186790000.0
2008-03-12 14:55:00,73.89,73.909,73.857,73.858,250230000.0
2008-03-12 15:00:00,73.877,73.891,73.826,73.875,246870000.0
2008-03-12 15:05:00,73.877,73.931,73.848,73.922,231600000.0
2008-03-12 15:10:00,73.911,73.937,73.866,73.903,120610000.0
2008-03-12 15:15:00,73.923,73.939,73.879,73.891,341650000.0
2008-03-12 15:20:00,73.884,73.988,73.884,73.977,222330000.0
2008-03-12 15:25:00,73.965,73.965,73.906,73.965,226510000.0
2008-03-12 15:30:00,73.967,74.124,73.948,74.123,138280000.0
2008-03-12 15:35:00,74.104,74.116,74.057,74.108,164410000.0
2008-03-12 15:40:00,74.076,74.083,73.925,73.953,284840000.0
2008-03-12 15:45:00,73.937,73.938,73.838,73.878,213020000.0
2008-03-12 15:50:00,73.873,73.89,73.815,73.844,121510000.0
2008-03-12 15:55:00,73.844,73.928,73.839,73.877,134350000.0
2008-03-12 16:00:00,73.882,73.913,73.827,73.87,143070000.0
2008-03-12 16:05:00,73.874,73.877,73.764,73.764,265740000.0
2008-03-12 16:10:00,73.773,73.861,73.769,73.848,206600000.0
2008-03-12 16:15:00,73.916,73.916,73.847,73.868,147430000.0
2008-03-12 16:20:00,73.88,73.909,73.855,73.904,148310000.0
2008-03-12 16:25:00,73.9,73.921,73.868,73.888,149450000.0
2008-03-12 16:30:00,73.902,73.925,73.873,73.919,79350000.0
2008-03-12 16:35:00,73.912,73.988,73.897,73.969,74910000.0
2008-03-12 16:40:00,73.965,73.98,73.93,73.938,246660000.0
2008-03-12 16:45:00,73.973,73.998,73.926,73.979,213670000.0
2008-03-12 16:50:00,74.011,74.032,73.93,73.939,79330000.0
2008-03-12 16:55:00,73.946,74.016,73.913,73.969,228690000.0
2008-03-12 17:00:00,73.975,74.043,73.963,74.01,293970000.0
2008-03-12 17:05:00,74.013,74.063,73.996,74.024,151980000.0
2008-03-12 17:10:00,74.042,74.083,74.013,74.058,79660000.0
2008-03-12 17:15:00,74.098,74.146,74.038,74.048,254540000.0
2008-03-12 17:20:00,74.026,74.042,73.975,73.983,126990000.0
2008-03-12 17:25:00,73.967,73.981,73.951,73.979,75110000.0
2008-03-12 17:30:00,73.974,73.988,73.821,73.824,187320000.0
2008-03-12 17:35:00,73.818,73.945,73.818,73.91,83110000.0
2008-03-12 17:40:00,73.92,73.929,73.876,73.929,87830000.0
2008-03-12 17:45:00,73.933,73.935,73.804,73.804,110680000.0
2008-03-12 17:50:00,73.807,73.841,73.782,73.807,73910000.0
2008-03-12 17:55:00,73.792,73.879,73.792,73.804,99890000.0
2008-03-12 18:00:00,73.83,73.86,73.815,73.855,137970000.0
2008-03-12 18:05:00,73.824,73.864,73.824,73.828,205120000.0
2008-03-12 18:10:00,73.84,73.913,73.822,73.898,136650000.0
2008-03-12 18:15:00,73.917,73.917,73.85,73.865,197610000.0
2008-03-12 18:20:00,73.846,73.859,73.805,73.822,90310000.0
2008-03-12 18:25:00,73.815,73.87,73.792,73.817,78970000.0
2008-03-12 18:30:00,73.838,73.869,73.804,73.85,308530000.0
2008-03-12 18:35:00,73.865,73.891,73.839,73.864,135890000.0
2008-03-12 18:40:00,73.889,73.912,73.852,73.86,105980000.0
2008-03-12 18:45:00,73.883,73.883,73.798,73.799,278040000.0
2008-03-12 18:50:00,73.82,73.841,73.786,73.832,162800000.0
2008-03-12 18:55:00,73.844,73.861,73.809,73.861,163000000.0
2008-03-12 19:00:00,73.879,73.892,73.853,73.871,223440000.0
2008-03-12 19:05:00,73.845,73.893,73.836,73.893,101850000.0
2008-03-12 19:10:00,73.889,73.896,73.764,73.788,224680000.0
2008-03-12 19:15:00,73.783,73.792,73.709,73.725,190840000.0
2008-03-12 19:20:00,73.713,73.742,73.683,73.742,215980000.0
2008-03-12 19:25:00,73.711,73.739,73.664,73.664,172630000.0
2008-03-12 19:30:00,73.7,73.7,73.635,73.645,300670000.0
2008-03-12 19:35:00,73.658,73.7,73.632,73.681,173320000.0
2008-03-12 19:40:00,73.654,73.687,73.632,73.672,88100000.0
2008-03-12 19:45:00,73.691,73.691,73.612,73.654,165250000.0
2008-03-12 19:50:00,73.653,73.67,73.624,73.662,109840000.0
2008-03-12 19:55:00,73.642,73.689,73.636,73.656,113380000.0
2008-03-12 20:00:00,73.693,73.693,73.638,73.67,157000000.0
2008-03-12 20:05:00,73.671,73.671,73.614,73.631,71960000.0
2008-03-12 20:10:00,73.637,73.654,73.587,73.614,361950000.0
2008-03-12 20:15:00,73.617,73.644,73.597,73.629,540670000.0
2008-03-12 20:20:00,73.637,73.698,73.618,73.651,516790000.0
2008-03-12 20:25:00,73.665,73.7,73.655,73.672,515930000.0
2008-03-12 20:30:00,73.684,73.764,73.666,73.763,549570000.0
2008-03-12 20:35:00,73.786,73.813,73.709,73.739,492600000.0
2008-03-12 20:40:00,73.736,73.798,73.734,73.752,381780000.0
2008-03-12 20:45:00,73.771,73.778,73.696,73.716,429900000.0
2008-03-12 20:50:00,73.738,73.738,73.682,73.683,558650000.0
2008-03-12 20:55:00,73.668,73.703,73.627,73.669,314410000.0
2008-03-12 21:00:00,73.681,73.681,73.581,73.581,481380000.0
2008-03-12 21:05:00,73.583,73.63,73.573,73.586,502570000.0
2008-03-12 21:10:00,73.552,73.581,73.526,73.551,550860000.0
2008-03-12 21:15:00,73.589,73.627,73.548,73.593,476150000.0
2008-03-12 21:20:00,73.59,73.611,73.478,73.507,593610000.0
2008-03-12 21:25:00,73.493,73.52,73.429,73.475,417350000.0
2008-03-12 21:30:00,73.523,73.591,73.488,73.531,439990000.0
2008-03-12 21:35:00,73.517,73.55,73.475,73.484,441530000.0
2008-03-12 21:40:00,73.473,73.499,73.426,73.487,334630000.0
2008-03-12 21:45:00,73.479,73.491,73.416,73.478,420720000.0
2008-03-12 21:50:00,73.491,73.52,73.463,73.478,407290000.0
2008-03-12 21:55:00,73.457,73.481,73.409,73.435,506000000.0
2008-03-12 22:00:00,73.428,73.444,73.373,73.395,435020000.0
2008-03-12 22:05:00,73.407,73.433,73.387,73.388,412160000.0
2008-03-12 22:10:00,73.388,73.452,73.382,73.441,470160000.0
2008-03-12 22:15:00,73.484,73.484,73.426,73.434,381200000.0
2008-03-12 22:20:00,73.445,73.513,73.439,73.476,431550000.0
2008-03-12 22:25:00,73.493,73.501,73.448,73.46,187210000.0
2008-03-12 22:30:00,73.494,73.512,73.453,73.483,347920000.0
2008-03-12 22:35:00,73.502,73.516,73.477,73.51,162130000.0
2008-03-12 22:40:00,73.468,73.507,73.468,73.484,173670000.0
2008-03-12 22:45:00,73.513,73.543,73.462,73.515,343730000.0
2008-03-12 22:50:00,73.519,73.565,73.516,73.521,407710000.0
2008-03-12 22:55:00,73.524,73.563,73.507,73.519,306500000.0
2008-03-12 23:00:00,73.519,73.55,73.425,73.444,198800000.0
2008-03-12 23:05:00,73.438,73.482,73.421,73.433,323360000.0
2008-03-12 23:10:00,73.417,73.442,73.408,73.408,455620000.0
2008-03-12 23:15:00,73.439,73.439,73.369,73.385,198510000.0
2008-03-12 23:20:00,73.377,73.409,73.369,73.373,235750000.0
2008-03-12 23:25:00,73.362,73.375,73.313,73.326,293340000.0
2008-03-12 23:30:00,73.361,73.365,73.287,73.308,239220000.0
2008-03-12 23:35:00,73.302,73.347,73.3,73.312,219490000.0
2008-03-12 23:40:00,73.296,73.296,73.055,73.065,364940000.0
2008-03-12 23:45:00,73.097,73.114,73.012,73.082,410910000.0
2008-03-12 23:50:00,73.104,73.227,73.104,73.195,494380000.0
2008-03-12 23:55:00,73.189,73.223,73.175,73.199,431630000.0
2008-03-13 00:00:00,73.223,73.275,73.188,73.23,393550000.0
2008-03-13 00:05:00,73.221,73.267,73.032,73.032,482660000.0
2008-03-13 00:10:00,73.046,73.176,73.046,73.137,357200000.0
2008-03-13 00:15:00,73.15,73.17,73.122,73.148,397550000.0
2008-03-13 00:20:00,73.156,73.176,73.132,73.142,336570000.0
2008-03-13 00:25:00,73.122,73.17,73.122,73.146,292280000.0
2008-03-13 00:30:00,73.141,73.206,73.141,73.206,357770000.0
2008-03-13 00:35:00,73.215,73.268,73.199,73.229,378780000.0
2008-03-13 00:40:00,73.219,73.275,73.214,73.275,325970000.0
2008-03-13 00:45:00,73.301,73.301,73.258,73.268,384160000.0
2008-03-13 00:50:00,73.275,73.317,73.269,73.289,425500000.0
2008-03-13 00:55:00,73.302,73.387,73.302,73.355,188430000.0
2008-03-13 01:00:00,73.395,73.395,73.35,73.377,376860000.0
2008-03-13 01:05:00,73.368,73.4,73.317,73.324,618240000.0
2008-03-13 01:10:00,73.308,73.353,73.285,73.305,318990000.0
2008-03-13 01:15:00,73.344,73.344,73.284,73.316,391310000.0
2008-03-13 01:20:00,73.314,73.351,73.309,73.319,406250000.0
2008-03-13 01:25:00,73.328,73.354,73.31,73.315,372290000.0
2008-03-13 01:30:00,73.354,73.354,73.279,73.279,303750000.0
2008-03-13 01:35:00,73.287,73.322,73.2,73.219,376180000.0
2008-03-13 01:40:00,73.209,73.246,73.209,73.227,237920000.0
2008-03-13 01:45:00,73.244,73.266,73.208,73.258,463580000.0
2008-03-13 01:50:00,73.248,73.29,73.244,73.276,530470000.0
2008-03-13 01:55:00,73.263,73.34,73.263,73.324,366130000.0
2008-03-13 02:00:00,73.342,73.347,73.312,73.317,294080000.0
2008-03-13 02:05:00,73.335,73.441,73.328,73.405,539090000.0
2008-03-13 02:10:00,73.405,73.479,73.389,73.46,586580000.0
2008-03-13 02:15:00,73.476,73.517,73.434,73.436,444640000.0
2008-03-13 02:20:00,73.435,73.487,73.404,73.451,575980000.0
2008-03-13 02:25:00,73.458,73.508,73.452,73.466,541190000.0
2008-03-13 02:30:00,73.496,73.508,73.456,73.476,412800000.0
2008-03-13 02:35:00,73.458,73.479,73.427,73.431,388350000.0
2008-03-13 02:40:00,73.441,73.452,73.419,73.42,510440000.0
2008-03-13 02:45:00,73.429,73.467,73.423,73.444,450030000.0
2008-03-13 02:50:00,73.448,73.497,73.447,73.473,278080000.0
2008-03-13 02:55:00,73.465,73.503,73.461,73.489,334500000.0
2008-03-13 03:00:00,73.529,73.529,73.371,73.371,384750000.0
2008-03-13 03:05:00,73.374,73.419,73.325,73.344,393360000.0
2008-03-13 03:10:00,73.347,73.374,73.286,73.292,296060000.0
2008-03-13 03:15:00,73.305,73.318,73.211,73.219,472240000.0
2008-03-13 03:20:00,73.211,73.262,73.196,73.196,566020000.0
2008-03-13 03:25:00,73.178,73.241,73.135,73.171,511970000.0
2008-03-13 03:30:00,73.173,73.219,73.117,73.122,394240000.0
2008-03-13 03:35:00,73.107,73.169,73.073,73.123,483190000.0
2008-03-13 03:40:00,73.11,73.183,73.11,73.127,523440000.0
2008-03-13 03:45:00,73.18,73.192,73.12,73.148,504750000.0
2008-03-13 03:50:00,73.158,73.222,73.153,73.179,458230000.0
2008-03-13 03:55:00,73.184,73.192,73.148,73.183,508880000.0
2008-03-13 04:00:00,73.202,73.214,72.943,73.104,489730000.0
2008-03-13 04:05:00,73.091,73.162,73.081,73.139,430050000.0
2008-03-13 04:10:00,73.152,73.218,73.118,73.161,273610000.0
2008-03-13 04:15:00,73.21,73.221,73.142,73.175,466390000.0
2008-03-13 04:20:00,73.161,73.198,73.121,73.174,547920000.0
2008-03-13 04:25:00,73.164,73.164,73.077,73.077,508890000.0
2008-03-13 04:30:00,73.1,73.122,73.064,73.113,463470000.0
2008-03-13 04:35:00,73.101,73.142,73.085,73.127,513360000.0
2008-03-13 04:40:00,73.124,73.144,73.101,73.122,319650000.0
2008-03-13 04:45:00,73.15,73.151,73.045,73.084,324080000.0
2008-03-13 04:50:00,73.066,73.137,73.066,73.097,455450000.0
2008-03-13 04:55:00,73.096,73.128,73.073,73.097,427050000.0
2008-03-13 05:00:00,73.087,73.095,72.99,72.997,389770000.0
2008-03-13 05:05:00,73.022,73.022,72.901,72.968,507890000.0
2008-03-13 05:10:00,72.989,72.989,72.847,72.893,543810000.0
2008-03-13 05:15:00,72.888,72.947,72.79,72.833,353190000.0
2008-03-13 05:20:00,72.822,72.877,72.78,72.844,461920000.0
2008-03-13 05:25:00,72.81,72.823,72.523,72.592,386470000.0
2008-03-13 05:30:00,72.626,72.72,72.602,72.695,383520000.0
2008-03-13 05:35:00,72.708,72.831,72.669,72.748,400510000.0
2008-03-13 05:40:00,72.709,72.747,72.57,72.641,304400000.0
2008-03-13 05:45:00,72.674,72.721,72.627,72.713,381850000.0
2008-03-13 05:50:00,72.687,72.767,72.647,72.729,526890000.0
2008-03-13 05:55:00,72.758,72.769,72.655,72.687,473700000.0
2008-03-13 06:00:00,72.724,72.805,72.687,72.767,373220000.0
2008-03-13 06:05:00,72.79,72.826,72.754,72.791,86090000.0
2008-03-13 06:10:00,72.803,72.807,72.667,72.667,80870000.0
2008-03-13 06:15:00,72.697,72.697,72.617,72.651,83800000.0
2008-03-13 06:20:00,72.635,72.752,72.628,72.743,68650000.0
2008-03-13 06:25:00,72.752,72.765,72.722,72.738,83640000.0
2008-03-13 06:30:00,72.772,72.775,72.729,72.744,80920000.0
2008-03-13 06:35:00,72.716,72.733,72.679,72.725,76970000.0
2008-03-13 06:40:00,72.696,72.735,72.655,72.697,75190000.0
2008-03-13 06:45:00,72.741,72.741,72.627,72.666,74530000.0
2008-03-13 06:50:00,72.624,72.655,72.585,72.625,73950000.0
2008-03-13 06:55:00,72.61,72.623,72.474,72.506,89940000.0
2008-03-13 07:00:00,72.503,72.525,72.378,72.404,99060000.0
2008-03-13 07:05:00,72.391,72.523,72.384,72.46,61740000.0
2008-03-13 07:10:00,72.474,72.503,72.422,72.458,76030000.0
2008-03-13 07:15:00,72.495,72.628,72.478,72.574,78700000.0
2008-03-13 07:20:00,72.545,72.61,72.537,72.61,77900000.0
2008-03-13 07:25:00,72.596,72.61,72.56,72.566,38950000.0
2008-03-13 07:30:00,72.59,72.59,72.507,72.517,63150000.0
2008-03-13 07:35:00,72.524,72.589,72.52,72.544,78450000.0
2008-03-13 07:40:00,72.545,72.568,72.471,72.482,113770000.0
2008-03-13 07:45:00,72.518,72.547,72.487,72.527,90410000.0
2008-03-13 07:50:00,72.537,72.571,72.524,72.543,73320000.0
2008-03-13 07:55:00,72.525,72.553,72.447,72.525,83610000.0
2008-03-13 08:00:00,72.553,72.553,72.478,72.517,72480000.0
2008-03-13 08:05:00,72.5,72.531,72.47,72.496,85630000.0
2008-03-13 08:10:00,72.486,72.522,72.407,72.414,74270000.0
2008-03-13 08:15:00,72.437,72.492,72.418,72.418,68590000.0
2008-03-13 08:20:00,72.426,72.448,72.38,72.43,71840000.0
2008-03-13 08:25:00,72.411,72.445,72.381,72.421,78670000.0
2008-03-13 08:30:00,72.427,72.475,72.395,72.452,83150000.0
2008-03-13 08:35:00,72.456,72.474,72.371,72.384,72550000.0
2008-03-13 08:40:00,72.39,72.482,72.387,72.437,87750000.0
2008-03-13 08:45:00,72.464,72.476,72.418,72.432,93760000.0
2008-03-13 08:50:00,72.434,72.511,72.423,72.459,79870000.0
2008-03-13 08:55:00,72.461,72.588,72.461,72.568,86030000.0
2008-03-13 09:00:00,72.581,72.654,72.522,72.648,85020000.0
2008-03-13 09:05:00,72.659,72.727,72.611,72.681,95060000.0
2008-03-13 09:10:00,72.699,72.699,72.603,72.624,67450000.0
2008-03-13 09:15:00,72.672,72.672,72.56,72.608,64640000.0
2008-03-13 09:20:00,72.601,72.67,72.595,72.626,74170000.0
2008-03-13 09:25:00,72.646,72.651,72.534,72.573,65630000.0
2008-03-13 09:30:00,72.593,72.606,72.548,72.6,75560000.0
2008-03-13 09:35:00,72.568,72.615,72.546,72.553,79030000.0
2008-03-13 09:40:00,72.565,72.592,72.518,72.546,73910000.0
2008-03-13 09:45:00,72.554,72.574,72.42,72.42,64760000.0
2008-03-13 09:50:00,72.405,72.463,72.398,72.444,92600000.0
2008-03-13 09:55:00,72.438,72.519,72.425,72.501,75080000.0
2008-03-13 10:00:00,72.52,72.52,72.453,72.519,73040000.0
2008-03-13 10:05:00,72.523,72.523,72.455,72.469,71380000.0
2008-03-13 10:10:00,72.435,72.478,72.41,72.458,77470000.0
2008-03-13 10:15:00,72.449,72.475,72.425,72.463,77030000.0
2008-03-13 10:20:00,72.454,72.488,72.423,72.442,85860000.0
2008-03-13 10:25:00,72.436,72.471,72.43,72.445,83240000.0
2008-03-13 10:30:00,72.454,72.48,72.35,72.358,81760000.0
2008-03-13 10:35:00,72.359,72.517,72.305,72.495,79800000.0
2008-03-13 10:40:00,72.486,72.514,72.438,72.446,73720000.0
2008-03-13 10:45:00,72.464,72.464,72.363,72.398,75470000.0
2008-03-13 10:50:00,72.398,72.456,72.39,72.438,71370000.0
2008-03-13 10:55:00,72.435,72.451,72.372,72.411,80530000.0
2008-03-13 11:00:00,72.429,72.438,72.305,72.35,82230000.0
2008-03-13 11:05:00,72.357,72.454,72.345,72.425,72510000.0
2008-03-13 11:10:00,72.416,72.428,72.361,72.371,80740000.0
2008-03-13 11:15:00,72.378,72.452,72.372,72.419,82520000.0
2008-03-13 11:20:00,72.421,72.492,72.394,72.464,85380000.0
2008-03-13 11:25:00,72.472,72.539,72.463,72.494,82140000.0
2008-03-13 11:30:00,72.502,72.576,72.475,72.562,87450000.0
2008-03-13 11:35:00,72.55,72.574,72.493,72.511,75100000.0
2008-03-13 11:40:00,72.543,72.622,72.517,72.608,75500000.0
2008-03-13 11:45:00,72.613,72.661,72.586,72.605,72290000.0
2008-03-13 11:50:00,72.608,72.626,72.497,72.549,84710000.0
2008-03-13 11:55:00,72.515,72.598,72.508,72.578,98250000.0
2008-03-13 12:00:00,72.594,72.611,72.516,72.516,68770000.0
2008-03-13 12:05:00,72.509,72.522,72.465,72.514,77050000.0
2008-03-13 12:10:00,72.49,72.514,72.424,72.481,85300000.0
2008-03-13 12:15:00,72.456,72.503,72.456,72.498,77220000.0
2008-03-13 12:20:00,72.514,72.569,72.481,72.529,89510000.0
2008-03-13 12:25:00,72.536,72.573,72.524,72.556,114780000.0
2008-03-13 12:30:00,72.567,72.567,72.535,72.561,53710000.0
2008-03-13 12:35:00,72.57,72.579,72.522,72.574,73900000.0
2008-03-13 12:40:00,72.566,72.642,72.558,72.605,85090000.0
2008-03-13 12:45:00,72.609,72.609,72.55,72.563,73280000.0
2008-03-13 12:50:00,72.56,72.576,72.465,72.468,72000000.0
2008-03-13 12:55:00,72.473,72.568,72.473,72.568,68070000.0
2008-03-13 13:00:00,72.567,72.572,72.461,72.464,68130000.0
2008-03-13 13:05:00,72.49,72.527,72.464,72.501,77460000.0
2008-03-13 13:10:00,72.492,72.522,72.485,72.5,67970000.0
2008-03-13 13:15:00,72.495,72.578,72.476,72.578,72210000.0
2008-03-13 13:20:00,72.576,72.598,72.488,72.532,71880000.0
2008-03-13 13:25:00,72.525,72.576,72.518,72.548,77450000.0
2008-03-13 13:30:00,72.556,72.563,72.502,72.525,91590000.0
2008-03-13 13:35:00,72.489,72.54,72.486,72.54,56340000.0
2008-03-13 13:40:00,72.535,72.588,72.51,72.554,91010000.0
2008-03-13 13:45:00,72.575,72.606,72.539,72.579,71160000.0
2008-03-13 13:50:00,72.573,72.622,72.567,72.6,77680000.0
2008-03-13 13:55:00,72.609,72.624,72.584,72.612,75810000.0
2008-03-13 14:00:00,72.612,72.632,72.587,72.606,81960000.0
2008-03-13 14:05:00,72.584,72.669,72.584,72.668,75400000.0
2008-03-13 14:10:00,72.672,72.682,72.636,72.68,77240000.0
2008-03-13 14:15:00,72.701,72.723,72.63,72.72,74690000.0
2008-03-13 14:20:00,72.72,72.758,72.67,72.676,87330000.0
2008-03-13 14:25:00,72.678,72.724,72.662,72.69,165340000.0
2008-03-13 14:30:00,72.673,72.759,72.573,72.759,98610000.0
2008-03-13 14:35:00,72.763,72.848,72.731,72.844,238220000.0
2008-03-13 14:40:00,72.82,72.994,72.777,72.924,152840000.0
2008-03-13 14:45:00,72.93,73.0,72.87,72.901,87750000.0
2008-03-13 14:50:00,72.914,72.948,72.867,72.883,200880000.0
2008-03-13 14:55:00,72.874,72.901,72.823,72.901,248440000.0
2008-03-13 15:00:00,72.864,72.874,72.809,72.857,256670000.0
2008-03-13 15:05:00,72.851,72.855,72.757,72.791,232890000.0
2008-03-13 15:10:00,72.778,72.799,72.707,72.722,132340000.0
2008-03-13 15:15:00,72.725,72.787,72.723,72.73,336760000.0
2008-03-13 15:20:00,72.749,72.751,72.655,72.669,224960000.0
2008-03-13 15:25:00,72.657,72.744,72.65,72.697,238120000.0
2008-03-13 15:30:00,72.722,72.739,72.649,72.673,136760000.0
2008-03-13 15:35:00,72.678,72.736,72.626,72.626,168200000.0
2008-03-13 15:40:00,72.648,72.653,72.549,72.553,280030000.0
2008-03-13 15:45:00,72.546,72.557,72.421,72.488,221020000.0
2008-03-13 15:50:00,72.503,72.563,72.495,72.513,128020000.0
2008-03-13 15:55:00,72.494,72.525,72.481,72.499,135400000.0
2008-03-13 16:00:00,72.519,72.543,72.48,72.536,145780000.0
2008-03-13 16:05:00,72.54,72.596,72.528,72.555,261040000.0
2008-03-13 16:10:00,72.579,72.682,72.569,72.641,196150000.0
2008-03-13 16:15:00,72.669,72.669,72.6,72.611,162640000.0
2008-03-13 16:20:00,72.6,72.645,72.531,72.575,151100000.0
2008-03-13 16:25:00,72.562,72.579,72.515,72.57,150660000.0
2008-03-13 16:30:00,72.582,72.627,72.557,72.6,68220000.0
2008-03-13 16:35:00,72.6,72.633,72.549,72.557,76850000.0
2008-03-13 16:40:00,72.575,72.629,72.546,72.565,244810000.0
2008-03-13 16:45:00,72.566,72.631,72.535,72.588,223080000.0
2008-03-13 16:50:00,72.611,72.653,72.585,72.608,86740000.0
2008-03-13 16:55:00,72.62,72.707,72.607,72.655,219060000.0
2008-03-13 17:00:00,72.664,72.682,72.615,72.649,326410000.0
2008-03-13 17:05:00,72.667,72.956,72.651,72.9,155010000.0
2008-03-13 17:10:00,72.875,72.938,72.825,72.827,83790000.0
2008-03-13 17:15:00,72.827,72.875,72.761,72.817,270940000.0
2008-03-13 17:20:00,72.852,72.972,72.834,72.932,129660000.0
2008-03-13 17:25:00,72.934,72.946,72.882,72.936,82310000.0
2008-03-13 17:30:00,72.952,72.955,72.87,72.875,206610000.0
2008-03-13 17:35:00,72.887,72.944,72.847,72.9,92570000.0
2008-03-13 17:40:00,72.923,72.975,72.916,72.924,86440000.0
2008-03-13 17:45:00,72.911,72.911,72.774,72.837,99600000.0
2008-03-13 17:50:00,72.828,72.898,72.816,72.88,79330000.0
2008-03-13 17:55:00,72.896,72.938,72.854,72.854,114780000.0
2008-03-13 18:00:00,72.876,73.023,72.854,72.997,143850000.0
2008-03-13 18:05:00,72.996,73.073,72.967,73.052,200400000.0
2008-03-13 18:10:00,73.041,73.106,72.962,72.979,138550000.0
2008-03-13 18:15:00,72.973,73.027,72.954,72.97,195280000.0
2008-03-13 18:20:00,72.956,72.995,72.898,72.955,83150000.0
2008-03-13 18:25:00,72.966,72.974,72.923,72.926,72770000.0
2008-03-13 18:30:00,72.955,73.01,72.928,72.945,312100000.0
2008-03-13 18:35:00,72.951,72.989,72.928,72.951,137910000.0
2008-03-13 18:40:00,72.935,72.96,72.816,72.829,113600000.0
2008-03-13 18:45:00,72.839,72.859,72.773,72.825,276020000.0
2008-03-13 18:50:00,72.841,72.864,72.808,72.828,168820000.0
2008-03-13 18:55:00,72.848,72.885,72.791,72.866,163500000.0
2008-03-13 19:00:00,72.894,72.932,72.858,72.893,219290000.0
2008-03-13 19:05:00,72.905,73.058,72.905,73.038,97200000.0
2008-03-13 19:10:00,72.994,73.087,72.991,73.013,245170000.0
2008-03-13 19:15:00,73.023,73.073,73.002,73.06,202350000.0
2008-03-13 19:20:00,73.056,73.129,73.047,73.107,221470000.0
2008-03-13 19:25:00,73.099,73.223,73.094,73.21,167970000.0
2008-03-13 19:30:00,73.2,73.239,73.126,73.15,296960000.0
2008-03-13 19:35:00,73.154,73.241,73.124,73.227,172990000.0
2008-03-13 19:40:00,73.218,73.226,73.144,73.175,88480000.0
2008-03-13 19:45:00,73.186,73.202,73.097,73.097,163810000.0
2008-03-13 19:50:00,73.08,73.198,73.071,73.183,110710000.0
2008-03-13 19:55:00,73.183,73.285,73.183,73.222,99210000.0
2008-03-13 20:00:00,73.255,73.347,73.23,73.278,160300000.0
2008-03-13 20:05:00,73.293,73.327,73.253,73.268,75330000.0
2008-03-13 20:10:00,73.295,73.302,73.215,73.238,336620000.0
2008-03-13 20:15:00,73.258,73.315,73.235,73.261,545340000.0
2008-03-13 20:20:00,73.269,73.301,73.234,73.295,530950000.0
2008-03-13 20:25:00,73.287,73.326,73.271,73.322,519510000.0
2008-03-13 20:30:00,73.331,73.341,73.242,73.252,546070000.0
2008-03-13 20:35:00,73.252,73.27,73.202,73.243,477190000.0
2008-03-13 20:40:00,73.234,73.237,73.183,73.189,404560000.0
2008-03-13 20:45:00,73.22,73.22,73.08,73.172,419590000.0
2008-03-13 20:50:00,73.152,73.197,73.134,73.165,556920000.0
2008-03-13 20:55:00,73.149,73.213,73.108,73.213,324410000.0
2008-03-13 21:00:00,73.227,73.26,73.179,73.205,502400000.0
2008-03-13 21:05:00,73.18,73.239,73.161,73.216,496300000.0
2008-03-13 21:10:00,73.193,73.245,73.179,73.221,559240000.0
2008-03-13 21:15:00,73.255,73.255,73.179,73.217,471920000.0
2008-03-13 21:20:00,73.206,73.228,73.173,73.205,559420000.0
2008-03-13 21:25:00,73.193,73.239,73.193,73.209,409470000.0
2008-03-13 21:30:00,73.236,73.265,73.21,73.21,452600000.0
2008-03-13 21:35:00,73.218,73.229,73.189,73.201,438080000.0
2008-03-13 21:40:00,73.209,73.233,73.174,73.18,340310000.0
2008-03-13 21:45:00,73.204,73.204,73.104,73.111,406290000.0
2008-03-13 21:50:00,73.097,73.118,72.999,72.999,402570000.0
2008-03-13 21:55:00,73.001,73.052,72.944,73.033,596280000.0
2008-03-13 22:00:00,73.051,73.051,72.933,72.949,419090000.0
2008-03-13 22:05:00,72.962,73.001,72.887,72.936,398200000.0
2008-03-13 22:10:00,72.931,73.002,72.92,72.92,471240000.0
2008-03-13 22:15:00,72.955,72.981,72.915,72.915,380340000.0
2008-03-13 22:20:00,72.927,72.974,72.927,72.966,248110000.0
2008-03-13 22:25:00,72.959,72.992,72.939,72.942,548900000.0
2008-03-13 22:30:00,72.971,72.972,72.914,72.927,390090000.0
2008-03-13 22:35:00,72.933,72.949,72.895,72.918,366400000.0
2008-03-13 22:40:00,72.903,72.919,72.874,72.907,371580000.0
2008-03-13 22:45:00,72.945,72.962,72.92,72.942,246820000.0
2008-03-13 22:50:00,72.928,72.94,72.894,72.934,390040000.0
2008-03-13 22:55:00,72.912,72.939,72.895,72.935,346410000.0
2008-03-13 23:00:00,72.967,72.98,72.791,72.816,203550000.0
2008-03-13 23:05:00,72.808,72.863,72.796,72.831,313970000.0
2008-03-13 23:10:00,72.856,72.861,72.822,72.822,107750000.0
2008-03-13 23:15:00,72.854,72.854,72.76,72.763,184690000.0
2008-03-13 23:20:00,72.783,72.834,72.75,72.775,242090000.0
2008-03-13 23:25:00,72.767,72.806,72.758,72.765,191730000.0
2008-03-13 23:30:00,72.792,72.821,72.753,72.785,178650000.0
2008-03-13 23:35:00,72.789,72.82,72.779,72.793,297740000.0
2008-03-13 23:40:00,72.798,72.81,72.77,72.77,380690000.0
2008-03-13 23:45:00,72.804,72.822,72.755,72.79,392900000.0
2008-03-13 23:50:00,72.797,72.829,72.743,72.76,474240000.0
2008-03-13 23:55:00,72.735,72.735,72.662,72.662,313930000.0
2008-03-14 00:00:00,72.694,72.723,72.662,72.699,372460000.0
2008-03-14 00:05:00,72.709,72.735,72.699,72.718,485880000.0
2008-03-14 00:10:00,72.73,72.772,72.73,72.731,248400000.0
2008-03-14 00:15:00,72.756,72.761,72.723,72.734,414010000.0
2008-03-14 00:20:00,72.726,72.811,72.722,72.782,347190000.0
2008-03-14 00:25:00,72.792,72.863,72.792,72.852,251710000.0
2008-03-14 00:30:00,72.872,72.881,72.81,72.869,343620000.0
2008-03-14 00:35:00,72.882,72.924,72.861,72.917,381580000.0
2008-03-14 00:40:00,72.929,72.978,72.924,72.951,326980000.0
2008-03-14 00:45:00,72.979,72.979,72.94,72.958,379070000.0
2008-03-14 00:50:00,72.983,73.04,72.967,72.98,390820000.0
2008-03-14 00:55:00,72.984,72.992,72.945,72.95,158990000.0
2008-03-14 01:00:00,72.97,72.975,72.911,72.911,297110000.0
2008-03-14 01:05:00,72.928,72.929,72.878,72.891,514730000.0
2008-03-14 01:10:00,72.875,72.91,72.86,72.87,391370000.0
2008-03-14 01:15:00,72.874,72.911,72.851,72.878,401220000.0
2008-03-14 01:20:00,72.886,72.951,72.87,72.931,380790000.0
2008-03-14 01:25:00,72.922,72.972,72.922,72.956,380040000.0
2008-03-14 01:30:00,72.976,72.981,72.943,72.96,276500000.0
2008-03-14 01:35:00,72.99,72.997,72.949,72.97,295360000.0
2008-03-14 01:40:00,72.975,72.991,72.953,72.97,279880000.0
2008-03-14 01:45:00,73.004,73.009,72.933,72.94,468060000.0
2008-03-14 01:50:00,72.933,73.011,72.933,72.953,563930000.0
2008-03-14 01:55:00,72.955,72.975,72.933,72.967,375820000.0
2008-03-14 02:00:00,73.014,73.02,72.97,72.984,203140000.0
2008-03-14 02:05:00,72.988,73.046,72.968,72.998,527310000.0
2008-03-14 02:10:00,72.998,73.09,72.993,73.042,552300000.0
2008-03-14 02:15:00,73.075,73.075,73.039,73.068,439940000.0
2008-03-14 02:20:00,73.067,73.085,73.048,73.05,578470000.0
2008-03-14 02:25:00,73.063,73.11,73.063,73.079,521590000.0
2008-03-14 02:30:00,73.109,73.137,73.083,73.131,383750000.0
2008-03-14 02:35:00,73.123,73.165,73.092,73.092,398460000.0
2008-03-14 02:40:00,73.1,73.118,73.088,73.096,521340000.0
2008-03-14 02:45:00,73.123,73.128,73.09,73.12,574270000.0
2008-03-14 02:50:00,73.125,73.159,73.113,73.153,446930000.0
2008-03-14 02:55:00,73.15,73.179,73.108,73.119,331410000.0
2008-03-14 03:00:00,73.149,73.149,73.041,73.078,398110000.0
2008-03-14 03:05:00,73.077,73.154,73.077,73.088,335230000.0
2008-03-14 03:20:00,72.998,73.024,72.972,72.997,528390000.0
2008-03-14 03:25:00,72.989,73.038,72.989,73.032,373480000.0
2008-03-14 03:30:00,73.065,73.065,73.009,73.016,392950000.0
2008-03-14 03:35:00,73.01,73.084,73.01,73.07,515690000.0
2008-03-14 03:40:00,73.06,73.095,73.06,73.077,313900000.0
2008-03-14 03:45:00,73.112,73.112,73.043,73.048,548340000.0
2008-03-14 03:50:00,73.035,73.035,72.977,72.977,477170000.0
2008-03-14 03:55:00,72.981,73.001,72.967,72.979,543240000.0
2008-03-14 04:00:00,73.015,73.015,72.857,72.863,479790000.0
2008-03-14 04:05:00,72.847,72.861,72.695,72.716,450550000.0
2008-03-14 04:10:00,72.748,72.796,72.739,72.773,298130000.0
2008-03-14 04:15:00,72.803,72.806,72.776,72.788,403870000.0
2008-03-14 04:20:00,72.792,72.795,72.723,72.762,595330000.0
2008-03-14 04:25:00,72.75,72.764,72.733,72.754,543960000.0
2008-03-14 04:30:00,72.756,72.771,72.726,72.746,486830000.0
2008-03-14 04:35:00,72.761,72.784,72.72,72.752,525930000.0
2008-03-14 04:40:00,72.758,72.765,72.72,72.728,335350000.0
2008-03-14 04:45:00,72.76,72.774,72.736,72.749,323820000.0
2008-03-14 04:50:00,72.743,72.854,72.743,72.854,467650000.0
2008-03-14 04:55:00,72.835,72.861,72.815,72.83,445510000.0
2008-03-14 05:00:00,72.851,72.879,72.821,72.821,401940000.0
2008-03-14 05:05:00,72.805,72.818,72.775,72.798,519370000.0
2008-03-14 05:10:00,72.806,72.837,72.768,72.778,568890000.0
2008-03-14 05:15:00,72.786,72.801,72.763,72.779,265360000.0
2008-03-14 05:20:00,72.808,72.809,72.753,72.753,438770000.0
2008-03-14 05:25:00,72.757,72.771,72.68,72.758,344260000.0
2008-03-14 05:30:00,72.783,72.822,72.724,72.745,357650000.0
2008-03-14 05:35:00,72.719,72.758,72.708,72.732,284830000.0
2008-03-14 05:40:00,72.718,72.762,72.718,72.746,299210000.0
2008-03-14 05:45:00,72.764,72.768,72.68,72.685,371070000.0
2008-03-14 05:50:00,72.674,72.71,72.634,72.697,525720000.0
2008-03-14 05:55:00,72.669,72.708,72.664,72.68,469560000.0
2008-03-14 06:00:00,72.704,72.705,72.569,72.586,374800000.0
2008-03-14 06:05:00,72.553,72.605,72.505,72.505,88950000.0
2008-03-14 06:10:00,72.524,72.566,72.472,72.504,76760000.0
2008-03-14 06:15:00,72.525,72.525,72.439,72.444,78760000.0
2008-03-14 06:20:00,72.451,72.488,72.402,72.46,63050000.0
2008-03-14 06:25:00,72.452,72.484,72.41,72.451,83120000.0
2008-03-14 06:30:00,72.466,72.489,72.41,72.444,78830000.0
2008-03-14 06:35:00,72.432,72.454,72.377,72.404,67460000.0
2008-03-14 06:40:00,72.4,72.421,72.356,72.375,75930000.0
2008-03-14 06:45:00,72.409,72.411,72.345,72.363,84230000.0
2008-03-14 06:50:00,72.384,72.387,72.338,72.349,83630000.0
2008-03-14 06:55:00,72.364,72.402,72.353,72.368,66730000.0
2008-03-14 07:00:00,72.396,72.448,72.366,72.418,83770000.0
2008-03-14 07:05:00,72.405,72.446,72.365,72.432,65570000.0
2008-03-14 07:10:00,72.428,72.45,72.405,72.444,75230000.0
2008-03-14 07:15:00,72.436,72.437,72.325,72.325,79400000.0
2008-03-14 07:20:00,72.336,72.343,72.241,72.241,72760000.0
2008-03-14 07:25:00,72.249,72.298,72.227,72.227,81110000.0
2008-03-14 07:30:00,72.228,72.269,72.183,72.246,60190000.0
2008-03-14 07:35:00,72.22,72.34,72.22,72.336,75770000.0
2008-03-14 07:40:00,72.312,72.421,72.312,72.409,104040000.0
2008-03-14 07:45:00,72.433,72.464,72.396,72.438,91840000.0
2008-03-14 07:50:00,72.442,72.459,72.394,72.431,70560000.0
2008-03-14 07:55:00,72.431,72.488,72.421,72.445,86820000.0
2008-03-14 08:00:00,72.465,72.499,72.438,72.483,73140000.0
2008-03-14 08:05:00,72.484,72.57,72.484,72.551,76950000.0
2008-03-14 08:10:00,72.538,72.57,72.475,72.475,83500000.0
2008-03-14 08:15:00,72.508,72.532,72.45,72.492,80810000.0
2008-03-14 08:20:00,72.45,72.485,72.432,72.447,71400000.0
2008-03-14 08:25:00,72.426,72.453,72.396,72.425,70610000.0
2008-03-14 08:30:00,72.467,72.489,72.443,72.481,91060000.0
2008-03-14 08:35:00,72.49,72.502,72.432,72.464,74960000.0
2008-03-14 08:40:00,72.48,72.516,72.447,72.505,85690000.0
2008-03-14 08:45:00,72.502,72.539,72.45,72.483,91050000.0
2008-03-14 08:50:00,72.466,72.515,72.462,72.479,59390000.0
2008-03-14 08:55:00,72.494,72.541,72.486,72.516,86710000.0
2008-03-14 09:00:00,72.519,72.519,72.457,72.471,76540000.0
2008-03-14 09:05:00,72.483,72.515,72.45,72.498,93790000.0
2008-03-14 09:10:00,72.517,72.559,72.481,72.559,83650000.0
2008-03-14 09:15:00,72.573,72.575,72.495,72.535,71530000.0
2008-03-14 09:20:00,72.518,72.528,72.457,72.481,70450000.0
2008-03-14 09:25:00,72.469,72.502,72.443,72.476,67370000.0
2008-03-14 09:30:00,72.492,72.492,72.43,72.43,74530000.0
2008-03-14 09:35:00,72.439,72.535,72.435,72.504,83300000.0
2008-03-14 09:40:00,72.514,72.543,72.443,72.474,73600000.0
2008-03-14 09:45:00,72.472,72.488,72.401,72.401,62730000.0
2008-03-14 09:50:00,72.419,72.447,72.402,72.445,86780000.0
2008-03-14 09:55:00,72.438,72.497,72.42,72.446,70290000.0
2008-03-14 10:00:00,72.474,72.502,72.443,72.497,71560000.0
2008-03-14 10:05:00,72.497,72.546,72.483,72.503,78140000.0
2008-03-14 10:10:00,72.485,72.552,72.485,72.546,73690000.0
2008-03-14 10:15:00,72.529,72.579,72.498,72.569,69310000.0
2008-03-14 10:20:00,72.559,72.567,72.525,72.534,88120000.0
2008-03-14 10:25:00,72.525,72.556,72.514,72.545,71840000.0
2008-03-14 10:30:00,72.541,72.595,72.522,72.522,78350000.0
2008-03-14 10:35:00,72.523,72.605,72.511,72.605,73290000.0
2008-03-14 10:40:00,72.577,72.658,72.563,72.62,63540000.0
2008-03-14 10:45:00,72.623,72.638,72.566,72.638,74630000.0
2008-03-14 10:50:00,72.648,72.721,72.622,72.714,80640000.0
2008-03-14 10:55:00,72.727,72.774,72.706,72.723,74320000.0
2008-03-14 11:00:00,72.75,72.752,72.686,72.707,79600000.0
2008-03-14 11:05:00,72.711,72.711,72.652,72.682,70260000.0
2008-03-14 11:10:00,72.66,72.711,72.628,72.646,76830000.0
2008-03-14 11:15:00,72.665,72.702,72.599,72.622,75110000.0
2008-03-14 11:20:00,72.616,72.659,72.572,72.58,87800000.0
2008-03-14 11:25:00,72.565,72.686,72.564,72.672,81900000.0
2008-03-14 11:30:00,72.722,72.742,72.681,72.724,79070000.0
2008-03-14 11:35:00,72.725,72.775,72.723,72.749,76810000.0
2008-03-14 11:40:00,72.745,72.789,72.725,72.725,84650000.0
2008-03-14 11:45:00,72.755,72.776,72.722,72.722,77300000.0
2008-03-14 11:50:00,72.731,72.737,72.666,72.666,97210000.0
2008-03-14 11:55:00,72.682,72.69,72.647,72.69,83110000.0
2008-03-14 12:00:00,72.697,72.697,72.604,72.624,73380000.0
2008-03-14 12:05:00,72.664,72.689,72.631,72.675,75180000.0
2008-03-14 12:10:00,72.674,72.723,72.658,72.669,85390000.0
2008-03-14 12:15:00,72.699,72.731,72.666,72.675,76660000.0
2008-03-14 12:20:00,72.671,72.722,72.655,72.691,84290000.0
2008-03-14 12:25:00,72.67,72.728,72.665,72.691,111040000.0
2008-03-14 12:30:00,72.715,72.74,72.687,72.721,83420000.0
2008-03-14 12:35:00,72.741,72.744,72.703,72.706,75280000.0
2008-03-14 12:40:00,72.712,72.72,72.642,72.659,75930000.0
2008-03-14 12:45:00,72.659,72.706,72.658,72.706,73430000.0
2008-03-14 12:50:00,72.686,72.72,72.658,72.688,69410000.0
2008-03-14 12:55:00,72.674,72.699,72.659,72.661,67120000.0
2008-03-14 13:00:00,72.679,72.679,72.605,72.605,70310000.0
2008-03-14 13:05:00,72.621,72.668,72.621,72.636,83360000.0
2008-03-14 13:10:00,72.632,72.693,72.632,72.664,68550000.0
2008-03-14 13:15:00,72.692,72.694,72.609,72.615,81590000.0
2008-03-14 13:20:00,72.601,72.606,72.523,72.584,63260000.0
2008-03-14 13:25:00,72.585,72.6,72.527,72.566,80180000.0
2008-03-14 13:30:00,72.563,72.581,72.509,72.542,94480000.0
2008-03-14 13:35:00,72.551,72.572,72.493,72.572,76520000.0
2008-03-14 13:40:00,72.546,72.605,72.529,72.569,86760000.0
2008-03-14 13:45:00,72.595,72.595,72.518,72.518,71760000.0
2008-03-14 13:50:00,72.522,72.571,72.486,72.52,59560000.0
2008-03-14 13:55:00,72.488,72.581,72.488,72.554,85240000.0
2008-03-14 14:00:00,72.542,72.573,72.519,72.537,91730000.0
2008-03-14 14:05:00,72.526,72.565,72.496,72.553,72600000.0
2008-03-14 14:10:00,72.534,72.559,72.523,72.543,78620000.0
2008-03-14 14:15:00,72.542,72.556,72.506,72.532,86270000.0
2008-03-14 14:20:00,72.563,72.567,72.482,72.531,82690000.0
2008-03-14 14:25:00,72.483,72.518,72.462,72.466,175700000.0
2008-03-14 14:30:00,72.47,72.792,72.41,72.705,95400000.0
2008-03-14 14:35:00,72.715,72.842,72.66,72.822,227680000.0
2008-03-14 14:40:00,72.804,72.829,72.742,72.829,156230000.0
2008-03-14 14:45:00,72.847,72.92,72.82,72.875,86610000.0
2008-03-14 14:50:00,72.884,72.887,72.756,72.764,179680000.0
2008-03-14 14:55:00,72.763,72.767,72.625,72.72,247940000.0
2008-03-14 15:00:00,72.737,72.802,72.704,72.736,252420000.0
2008-03-14 15:05:00,72.739,72.85,72.725,72.805,220870000.0
2008-03-14 15:10:00,72.808,72.932,72.788,72.89,129340000.0
2008-03-14 15:15:00,72.874,72.96,72.859,72.925,349890000.0
2008-03-14 15:20:00,72.99,73.022,72.853,72.893,226960000.0
2008-03-14 15:25:00,72.874,72.888,72.757,72.814,231890000.0
2008-03-14 15:30:00,72.804,72.821,72.448,72.448,134420000.0
2008-03-14 15:35:00,72.43,72.577,72.415,72.506,161420000.0
2008-03-14 15:40:00,72.508,72.559,72.498,72.53,285020000.0
2008-03-14 15:45:00,72.544,72.544,72.278,72.3,208320000.0
2008-03-14 15:50:00,72.295,72.36,72.169,72.169,131260000.0
2008-03-14 15:55:00,72.235,72.328,72.136,72.145,134730000.0
2008-03-14 16:00:00,72.124,72.124,71.938,71.945,133280000.0
2008-03-14 16:05:00,72.019,72.29,72.0,72.267,23190000.0
2008-03-14 16:10:00,72.409,72.409,72.184,72.267,190510000.0
2008-03-14 16:15:00,72.277,72.457,72.261,72.373,152510000.0
2008-03-14 16:20:00,72.357,72.502,72.323,72.502,138430000.0
2008-03-14 16:25:00,72.447,72.447,72.327,72.35,152280000.0
2008-03-14 16:30:00,72.386,72.433,72.323,72.351,73330000.0
2008-03-14 16:35:00,72.355,72.406,72.321,72.361,72180000.0
2008-03-14 16:40:00,72.336,72.389,72.272,72.378,231370000.0
2008-03-14 16:45:00,72.383,72.419,72.341,72.419,196270000.0
2008-03-14 16:50:00,72.405,72.454,72.384,72.39,86660000.0
2008-03-14 16:55:00,72.39,72.5,72.386,72.468,225390000.0
2008-03-14 17:00:00,72.456,72.488,72.414,72.488,290400000.0
2008-03-14 17:05:00,72.464,72.569,72.429,72.515,152370000.0
2008-03-14 17:10:00,72.533,72.558,72.475,72.507,80070000.0
2008-03-14 17:15:00,72.525,72.525,72.429,72.494,261780000.0
2008-03-14 17:20:00,72.475,72.537,72.397,72.397,131290000.0
2008-03-14 17:25:00,72.419,72.48,72.393,72.468,74510000.0
2008-03-14 17:30:00,72.468,72.509,72.441,72.474,194360000.0
2008-03-14 17:35:00,72.495,72.517,72.45,72.486,90170000.0
2008-03-14 17:40:00,72.481,72.572,72.471,72.572,82490000.0
2008-03-14 17:45:00,72.567,72.629,72.486,72.512,112640000.0
2008-03-14 17:50:00,72.543,72.543,72.447,72.452,78130000.0
2008-03-14 17:55:00,72.429,72.488,72.383,72.481,98470000.0
2008-03-14 18:00:00,72.492,72.509,72.414,72.431,137300000.0
2008-03-14 18:05:00,72.423,72.46,72.393,72.46,208070000.0
2008-03-14 18:10:00,72.463,72.521,72.453,72.517,143130000.0
2008-03-14 18:15:00,72.537,72.537,72.465,72.478,200170000.0
2008-03-14 18:20:00,72.448,72.487,72.443,72.473,87320000.0
2008-03-14 18:25:00,72.468,72.493,72.418,72.435,84930000.0
2008-03-14 18:30:00,72.422,72.492,72.42,72.492,312060000.0
2008-03-14 18:35:00,72.46,72.482,72.399,72.404,142960000.0
2008-03-14 18:40:00,72.372,72.427,72.305,72.315,108200000.0
2008-03-14 18:45:00,72.359,72.406,72.326,72.405,283360000.0
2008-03-14 18:50:00,72.423,72.482,72.418,72.446,173500000.0
2008-03-14 18:55:00,72.432,72.44,72.393,72.426,156580000.0
2008-03-14 19:00:00,72.41,72.431,72.359,72.406,213900000.0
2008-03-14 19:05:00,72.378,72.419,72.36,72.405,101260000.0
2008-03-14 19:10:00,72.393,72.421,72.344,72.374,234340000.0
2008-03-14 19:15:00,72.376,72.458,72.359,72.424,198990000.0
2008-03-14 19:20:00,72.438,72.442,72.336,72.36,230910000.0
2008-03-14 19:25:00,72.361,72.387,72.252,72.252,165170000.0
2008-03-14 19:30:00,72.26,72.279,72.223,72.26,300750000.0
2008-03-14 19:35:00,72.22,72.29,72.145,72.145,173370000.0
2008-03-14 19:40:00,72.162,72.17,72.044,72.087,88460000.0
2008-03-14 19:45:00,72.091,72.171,72.036,72.125,151250000.0
2008-03-14 19:50:00,72.103,72.18,72.095,72.144,114610000.0
2008-03-14 19:55:00,72.153,72.206,72.108,72.108,103140000.0
2008-03-14 20:00:00,72.126,72.17,72.095,72.14,159710000.0
2008-03-14 20:05:00,72.167,72.167,72.103,72.109,71420000.0
2008-03-14 20:10:00,72.1,72.125,72.055,72.055,347800000.0
2008-03-14 20:15:00,72.087,72.087,71.986,71.99,529490000.0
2008-03-14 20:20:00,72.001,72.019,71.806,71.876,509350000.0
2008-03-14 20:25:00,71.905,71.909,71.707,71.764,523460000.0
2008-03-14 20:30:00,71.771,71.799,71.677,71.738,533600000.0
2008-03-14 20:35:00,71.723,71.74,71.536,71.653,477520000.0
2008-03-14 20:40:00,71.675,71.886,71.658,71.826,397080000.0
2008-03-14 20:45:00,71.864,71.864,71.709,71.73,410900000.0
2008-03-14 20:50:00,71.753,71.798,71.696,71.744,568660000.0
2008-03-14 20:55:00,71.751,71.797,71.736,71.797,319100000.0
2008-03-14 21:00:00,71.815,71.815,71.738,71.79,484300000.0
2008-03-14 21:05:00,71.755,71.82,71.741,71.812,484190000.0
2008-03-14 21:10:00,71.802,71.906,71.802,71.885,532130000.0
2008-03-14 21:15:00,71.887,71.975,71.848,71.937,469360000.0
2008-03-14 21:20:00,71.934,72.0,71.92,72.0,569200000.0
2008-03-14 21:25:00,72.018,72.111,72.005,72.087,392110000.0
2008-03-14 21:30:00,72.099,72.101,71.849,71.89,431350000.0
2008-03-14 21:35:00,71.901,71.975,71.855,71.905,435830000.0
2008-03-14 21:40:00,71.907,71.936,71.808,71.808,363300000.0
2008-03-14 21:45:00,71.826,71.856,71.776,71.807,422220000.0
2008-03-14 21:50:00,71.79,71.87,71.786,71.832,402760000.0
2008-03-14 21:55:00,71.838,71.91,71.837,71.91,613880000.0
2008-03-14 22:00:00,71.903,71.911,71.826,71.849,415450000.0
2008-03-14 22:05:00,71.858,71.896,71.847,71.896,317310000.0
2008-03-14 22:10:00,71.889,71.916,71.871,71.879,358990000.0
2008-03-14 22:15:00,71.906,71.922,71.877,71.877,365730000.0
2008-03-14 22:20:00,71.902,71.912,71.832,71.832,316220000.0
2008-03-14 22:25:00,71.835,71.845,71.784,71.792,533890000.0
2008-03-14 22:30:00,71.818,71.818,71.672,71.707,378720000.0
2008-03-14 22:35:00,71.713,71.797,71.695,71.79,399150000.0
2008-03-14 22:40:00,71.779,71.926,71.779,71.926,379830000.0
2008-03-14 22:45:00,71.958,72.022,71.873,71.877,229690000.0
2008-03-14 22:50:00,71.851,71.966,71.833,71.915,413010000.0
2008-03-14 22:55:00,71.913,71.937,71.803,71.872,334240000.0
2008-03-17 02:00:00,71.209,71.209,71.018,71.094,508420000.0
2008-03-17 02:05:00,71.085,71.088,70.84,71.001,547960000.0
2008-03-17 02:10:00,70.997,71.044,70.948,70.984,473980000.0
2008-03-17 02:15:00,70.998,70.998,70.851,70.877,274350000.0
2008-03-17 02:20:00,70.885,70.942,70.619,70.669,376290000.0
2008-03-17 02:25:00,70.669,70.694,70.109,70.133,363270000.0
2008-03-17 02:30:00,70.128,70.136,69.894,70.094,383950000.0
2008-03-17 02:35:00,70.117,70.224,70.09,70.14,397090000.0
2008-03-17 02:40:00,70.118,70.263,70.056,70.244,400810000.0
2008-03-17 02:45:00,70.276,70.477,70.229,70.456,377650000.0
2008-03-17 02:50:00,70.488,70.602,70.473,70.555,604300000.0
2008-03-17 02:55:00,70.512,70.512,70.11,70.312,378510000.0
2008-03-17 03:00:00,70.332,70.369,70.207,70.291,197520000.0
2008-03-17 03:05:00,70.298,70.384,70.274,70.351,437900000.0
2008-03-17 03:10:00,70.346,70.398,70.309,70.391,400340000.0
2008-03-17 03:15:00,70.416,70.416,70.315,70.326,344850000.0
2008-03-17 03:20:00,70.28,70.3,70.21,70.251,375660000.0
2008-03-17 03:25:00,70.237,70.277,70.135,70.154,336790000.0
2008-03-17 03:30:00,70.169,70.169,70.052,70.066,294920000.0
2008-03-17 03:35:00,70.047,70.063,69.87,69.881,343900000.0
2008-03-17 03:40:00,69.907,70.022,69.907,70.003,417760000.0
2008-03-17 03:45:00,70.024,70.044,69.971,70.042,368060000.0
2008-03-17 03:50:00,70.056,70.093,69.904,69.938,488440000.0
2008-03-17 03:55:00,69.928,69.934,69.849,69.877,384110000.0
2008-03-17 04:00:00,69.909,69.913,69.802,69.879,406200000.0
2008-03-17 04:05:00,69.874,69.942,69.863,69.932,486290000.0
2008-03-17 04:10:00,69.924,69.95,69.875,69.89,399050000.0
2008-03-17 04:15:00,69.901,69.904,69.682,69.71,358580000.0
2008-03-17 04:20:00,69.678,69.678,69.04,69.04,296270000.0
2008-03-17 04:25:00,69.056,69.147,68.953,69.124,248570000.0
2008-03-17 04:30:00,69.142,69.202,69.073,69.177,297710000.0
2008-03-17 04:35:00,69.19,69.658,69.142,69.487,245190000.0
2008-03-17 04:40:00,69.459,69.464,69.281,69.29,187130000.0
2008-03-17 04:45:00,69.319,69.368,69.282,69.368,463390000.0
2008-03-17 04:50:00,69.351,69.378,69.256,69.28,317950000.0
2008-03-17 04:55:00,69.281,69.369,69.265,69.353,193820000.0
2008-03-17 05:00:00,69.396,69.466,69.269,69.339,333700000.0
2008-03-17 05:05:00,69.373,69.546,69.371,69.534,416870000.0
2008-03-17 05:10:00,69.536,69.6,69.509,69.597,344130000.0
2008-03-17 05:15:00,69.609,69.643,69.527,69.534,383060000.0
2008-03-17 05:20:00,69.553,69.554,69.429,69.454,368940000.0
2008-03-17 05:25:00,69.429,69.494,69.404,69.479,394250000.0
2008-03-17 05:30:00,69.511,69.6,69.489,69.549,535660000.0
2008-03-17 05:35:00,69.554,69.564,69.488,69.505,423750000.0
2008-03-17 05:40:00,69.52,69.629,69.506,69.611,369460000.0
2008-03-17 05:45:00,69.651,69.658,69.544,69.564,475410000.0
2008-03-17 05:50:00,69.549,69.677,69.544,69.662,417570000.0
2008-03-17 05:55:00,69.691,69.736,69.636,69.728,429210000.0
2008-03-17 06:00:00,69.748,69.799,69.715,69.781,601900000.0
2008-03-17 06:05:00,69.758,69.942,69.745,69.897,411750000.0
2008-03-17 06:10:00,69.862,70.01,69.862,69.903,419480000.0
2008-03-17 06:15:00,69.914,69.914,69.725,69.751,335800000.0
2008-03-17 06:20:00,69.758,69.849,69.726,69.841,455410000.0
2008-03-17 06:25:00,69.845,69.9,69.83,69.877,422610000.0
2008-03-17 06:30:00,69.898,69.939,69.854,69.865,403610000.0
2008-03-17 06:35:00,69.889,69.928,69.854,69.892,577160000.0
2008-03-17 06:40:00,69.889,69.927,69.861,69.909,463480000.0
2008-03-17 06:45:00,69.944,69.959,69.882,69.912,574510000.0
2008-03-17 06:50:00,69.906,69.946,69.902,69.939,504970000.0
2008-03-17 06:55:00,69.938,69.99,69.925,69.968,506290000.0
2008-03-17 07:00:00,69.963,69.97,69.881,69.898,313590000.0
2008-03-17 07:05:00,69.909,69.962,69.889,69.944,548390000.0
2008-03-17 07:10:00,69.919,69.954,69.915,69.917,418920000.0
2008-03-17 07:15:00,69.939,69.939,69.78,69.78,392940000.0
2008-03-17 07:20:00,69.77,69.773,69.625,69.674,482500000.0
2008-03-17 07:25:00,69.634,69.684,69.618,69.654,546120000.0
2008-03-17 07:30:00,69.655,69.753,69.655,69.742,503800000.0
2008-03-17 07:35:00,69.708,69.808,69.702,69.784,518800000.0
2008-03-17 07:40:00,69.806,69.833,69.742,69.769,527100000.0
2008-03-17 07:45:00,69.768,69.818,69.748,69.817,344840000.0
2008-03-17 07:50:00,69.826,69.908,69.808,69.883,65480000.0
2008-03-17 07:55:00,69.814,69.876,69.791,69.859,151600000.0
2008-03-17 08:00:00,69.889,69.9,69.831,69.87,94270000.0
2008-03-17 08:05:00,69.885,70.025,69.885,70.006,111710000.0
2008-03-17 08:10:00,70.018,70.106,69.963,70.095,147910000.0
2008-03-17 08:15:00,70.153,70.177,70.063,70.079,87860000.0
2008-03-17 08:20:00,70.079,70.113,70.035,70.078,180850000.0
2008-03-17 08:25:00,70.104,70.168,70.082,70.163,300120000.0
2008-03-17 08:30:00,70.208,70.208,70.09,70.096,165130000.0
2008-03-17 08:35:00,70.091,70.098,69.937,69.955,216690000.0
2008-03-17 08:40:00,69.959,70.01,69.917,69.968,193260000.0
2008-03-17 08:45:00,69.991,70.024,69.96,69.981,235180000.0
2008-03-17 08:50:00,70.006,70.043,69.958,70.006,93340000.0
2008-03-17 08:55:00,70.026,70.073,70.009,70.059,233700000.0
2008-03-17 09:00:00,70.059,70.126,70.037,70.094,172150000.0
2008-03-17 09:05:00,70.097,70.118,69.894,69.959,163260000.0
2008-03-17 09:10:00,69.948,70.047,69.937,70.031,264270000.0
2008-03-17 09:15:00,70.063,70.229,70.035,70.178,108020000.0
2008-03-17 09:20:00,70.179,70.217,70.097,70.12,136220000.0
2008-03-17 09:25:00,70.15,70.192,70.086,70.101,306750000.0
2008-03-17 09:30:00,70.12,70.193,70.088,70.19,78500000.0
2008-03-17 09:35:00,70.189,70.39,70.189,70.249,73600000.0
2008-03-17 09:40:00,70.266,70.292,70.157,70.203,198300000.0
2008-03-17 09:45:00,70.244,70.408,70.195,70.34,135090000.0
2008-03-17 09:50:00,70.319,70.347,70.226,70.251,202510000.0
2008-03-17 09:55:00,70.259,70.305,70.245,70.299,131070000.0
2008-03-17 10:00:00,70.286,70.298,70.236,70.239,110410000.0
2008-03-17 10:05:00,70.227,70.227,70.03,70.124,81980000.0
2008-03-17 10:10:00,70.142,70.182,69.894,69.982,104770000.0
2008-03-17 10:15:00,70.018,70.094,70.018,70.069,79100000.0
2008-03-17 10:20:00,70.089,70.172,70.089,70.138,81320000.0
2008-03-17 10:25:00,70.148,70.268,70.135,70.23,196030000.0
2008-03-17 10:30:00,70.209,70.229,70.132,70.166,73760000.0
2008-03-17 10:35:00,70.14,70.207,70.097,70.149,128850000.0
2008-03-17 10:40:00,70.139,70.178,70.105,70.124,267490000.0
2008-03-17 10:45:00,70.119,70.119,70.019,70.036,82220000.0
2008-03-17 10:50:00,70.003,70.05,69.957,70.037,140470000.0
2008-03-17 10:55:00,70.042,70.062,69.96,70.052,296650000.0
2008-03-17 11:00:00,70.062,70.063,69.966,70.022,226230000.0
2008-03-17 11:05:00,70.0,70.02,69.909,69.933,84140000.0
2008-03-17 11:10:00,69.908,69.915,69.742,69.818,196690000.0
2008-03-17 11:15:00,69.819,69.825,69.693,69.776,242470000.0
2008-03-17 11:20:00,69.787,69.883,69.762,69.879,74980000.0
2008-03-17 11:25:00,69.891,69.945,69.877,69.921,64510000.0
2008-03-17 11:30:00,69.92,70.021,69.907,70.021,146860000.0
2008-03-17 11:35:00,70.024,70.06,69.952,69.967,144770000.0
2008-03-17 11:40:00,69.943,70.038,69.894,70.004,149980000.0
2008-03-17 11:45:00,70.01,70.016,69.894,69.92,197140000.0
2008-03-17 11:50:00,69.947,70.013,69.926,69.984,264860000.0
2008-03-17 11:55:00,70.004,70.033,69.948,70.011,150570000.0
2008-03-17 12:00:00,70.024,70.061,69.959,70.006,121820000.0
2008-03-17 12:05:00,70.008,70.155,70.0,70.058,133900000.0
2008-03-17 12:10:00,70.064,70.086,69.992,70.03,217660000.0
2008-03-17 12:15:00,70.042,70.049,69.929,69.96,301260000.0
2008-03-17 12:20:00,69.926,69.934,69.865,69.882,156900000.0
2008-03-17 12:25:00,69.899,69.915,69.826,69.835,149240000.0
2008-03-17 12:30:00,69.828,69.855,69.763,69.848,241540000.0
2008-03-17 12:35:00,69.866,69.879,69.783,69.783,218090000.0
2008-03-17 12:40:00,69.773,69.789,69.659,69.665,337030000.0
2008-03-17 12:45:00,69.648,69.659,69.489,69.622,129930000.0
2008-03-17 12:50:00,69.597,69.639,69.497,69.536,236330000.0
2008-03-17 12:55:00,69.51,69.533,69.338,69.41,238480000.0
2008-03-17 13:00:00,69.425,69.507,69.386,69.448,238070000.0
2008-03-17 13:05:00,69.47,69.516,69.432,69.457,176320000.0
2008-03-17 13:10:00,69.488,69.616,69.451,69.597,84780000.0
2008-03-17 13:15:00,69.639,69.64,69.557,69.577,168160000.0
2008-03-17 13:20:00,69.572,69.616,69.549,69.563,245260000.0
2008-03-17 13:25:00,69.556,69.588,69.437,69.472,88490000.0
2008-03-17 13:30:00,69.502,69.509,69.417,69.457,166610000.0
2008-03-17 13:35:00,69.508,69.629,69.498,69.629,81290000.0
2008-03-17 13:40:00,69.63,69.707,69.576,69.661,65980000.0
2008-03-17 13:45:00,69.698,69.858,69.683,69.844,77860000.0
2008-03-17 13:50:00,69.851,69.883,69.795,69.816,68710000.0
2008-03-17 13:55:00,69.808,69.947,69.795,69.931,86860000.0
2008-03-17 14:00:00,69.943,70.108,69.907,70.07,79530000.0
2008-03-17 14:05:00,70.113,70.137,70.061,70.083,74080000.0
2008-03-17 14:10:00,70.062,70.069,69.95,69.971,60890000.0
2008-03-17 14:15:00,69.97,70.005,69.908,69.989,87020000.0
2008-03-17 14:20:00,69.925,69.943,69.853,69.902,68970000.0
2008-03-17 14:25:00,69.903,69.931,69.847,69.912,90240000.0
2008-03-17 14:30:00,69.91,69.924,69.835,69.909,76880000.0
2008-03-17 14:35:00,69.894,69.913,69.831,69.877,63660000.0
2008-03-17 14:40:00,69.845,69.959,69.843,69.928,72080000.0
2008-03-17 14:45:00,69.953,70.009,69.926,69.963,76790000.0
2008-03-17 14:50:00,69.92,70.088,69.907,70.052,81780000.0
2008-03-17 14:55:00,70.056,70.164,69.991,69.993,78750000.0
2008-03-17 15:00:00,70.022,70.022,69.901,69.922,69970000.0
2008-03-17 15:05:00,69.921,69.997,69.913,69.997,63720000.0
2008-03-17 15:10:00,70.007,70.009,69.936,69.947,72140000.0
2008-03-17 15:15:00,69.918,70.08,69.9,70.08,75310000.0
2008-03-17 15:20:00,70.095,70.137,69.976,70.001,78980000.0
2008-03-17 15:25:00,69.952,70.004,69.897,69.902,63410000.0
2008-03-17 15:30:00,69.929,70.046,69.915,69.978,115630000.0
2008-03-17 15:35:00,70.019,70.247,70.019,70.16,85500000.0
2008-03-17 15:40:00,70.17,70.182,70.044,70.073,72790000.0
2008-03-17 15:45:00,70.079,70.08,69.98,70.032,90330000.0
2008-03-17 15:50:00,70.056,70.19,70.051,70.137,71280000.0
2008-03-17 15:55:00,70.144,70.201,70.114,70.201,73380000.0
2008-03-17 16:00:00,70.187,70.253,70.067,70.082,80740000.0
2008-03-17 16:05:00,70.072,70.101,69.964,70.101,87700000.0
2008-03-17 16:10:00,70.117,70.189,70.081,70.126,68130000.0
2008-03-17 16:15:00,70.113,70.133,70.073,70.124,75710000.0
2008-03-17 16:20:00,70.12,70.188,70.087,70.168,73040000.0
2008-03-17 16:25:00,70.177,70.382,70.172,70.293,88350000.0
2008-03-17 16:30:00,70.309,70.345,70.127,70.127,86260000.0
2008-03-17 16:35:00,70.135,70.198,70.08,70.17,84860000.0
2008-03-17 16:40:00,70.192,70.286,70.189,70.228,78300000.0
2008-03-17 16:45:00,70.271,70.282,70.184,70.277,80510000.0
2008-03-17 16:50:00,70.253,70.305,70.211,70.242,55170000.0
2008-03-17 16:55:00,70.216,70.261,70.119,70.147,83160000.0
2008-03-17 17:00:00,70.174,70.188,70.135,70.16,82120000.0
2008-03-17 17:05:00,70.157,70.203,70.136,70.198,69230000.0
2008-03-17 17:10:00,70.165,70.204,70.151,70.198,73580000.0
2008-03-17 17:15:00,70.167,70.181,69.981,69.982,58930000.0
2008-03-17 17:20:00,70.0,70.087,69.984,70.011,70650000.0
2008-03-17 17:25:00,70.01,70.035,69.896,69.925,81050000.0
2008-03-17 17:30:00,69.976,70.085,69.953,70.079,75490000.0
2008-03-17 17:35:00,70.08,70.132,70.045,70.107,80150000.0
2008-03-17 17:40:00,70.197,70.453,70.184,70.184,77800000.0
2008-03-17 17:45:00,70.175,70.344,70.167,70.307,73050000.0
2008-03-17 17:50:00,70.293,70.332,70.264,70.274,80050000.0
2008-03-17 17:55:00,70.227,70.274,70.122,70.186,71830000.0
2008-03-17 18:00:00,70.143,70.189,70.094,70.122,77120000.0
2008-03-17 18:05:00,70.158,70.198,70.111,70.169,89240000.0
2008-03-17 18:10:00,70.149,70.259,70.14,70.223,64360000.0
2008-03-17 18:15:00,70.228,70.245,70.191,70.191,67710000.0
2008-03-17 18:20:00,70.184,70.204,70.09,70.09,81300000.0
2008-03-17 18:25:00,70.066,70.09,70.028,70.086,71410000.0
2008-03-17 18:30:00,70.064,70.154,70.056,70.085,68970000.0
2008-03-17 18:35:00,70.104,70.166,70.075,70.15,64900000.0
2008-03-17 18:40:00,70.146,70.178,70.095,70.137,55760000.0
2008-03-17 18:45:00,70.138,70.157,70.094,70.117,73690000.0
2008-03-17 18:50:00,70.133,70.162,70.088,70.126,95880000.0
2008-03-17 18:55:00,70.127,70.212,70.112,70.168,82690000.0
2008-03-17 19:00:00,70.197,70.212,70.159,70.165,81270000.0
2008-03-17 19:05:00,70.149,70.2,70.124,70.149,67040000.0
2008-03-17 19:10:00,70.114,70.147,70.098,70.131,96240000.0
2008-03-17 19:15:00,70.125,70.141,70.094,70.118,92140000.0
2008-03-17 19:20:00,70.096,70.111,70.056,70.079,73500000.0
2008-03-17 19:25:00,70.084,70.112,69.994,70.106,87800000.0
2008-03-17 19:30:00,70.119,70.14,70.089,70.126,76490000.0
2008-03-17 19:35:00,70.13,70.163,70.061,70.072,66450000.0
2008-03-17 19:40:00,70.086,70.142,70.065,70.119,65420000.0
2008-03-17 19:45:00,70.137,70.156,70.098,70.108,71930000.0
2008-03-17 19:50:00,70.111,70.145,70.071,70.12,63960000.0
2008-03-17 19:55:00,70.146,70.193,70.115,70.192,65990000.0
2008-03-17 20:00:00,70.21,70.267,70.159,70.246,89150000.0
2008-03-17 20:05:00,70.274,70.32,70.264,70.285,73920000.0
2008-03-17 20:10:00,70.273,70.275,70.148,70.187,85860000.0
2008-03-17 20:15:00,70.199,70.329,70.187,70.296,96380000.0
2008-03-17 20:20:00,70.31,70.401,70.306,70.339,60090000.0
2008-03-17 20:25:00,70.315,70.349,70.284,70.295,65090000.0
2008-03-17 20:30:00,70.325,70.375,70.289,70.361,68390000.0
2008-03-17 20:35:00,70.362,70.445,70.335,70.408,75290000.0
2008-03-17 20:40:00,70.419,70.522,70.406,70.461,78570000.0
2008-03-17 20:45:00,70.485,70.486,70.404,70.418,72620000.0
2008-03-17 20:50:00,70.434,70.485,70.415,70.439,69070000.0
2008-03-17 20:55:00,70.421,70.49,70.416,70.464,88120000.0
2008-03-17 21:00:00,70.461,70.491,70.397,70.446,68070000.0
2008-03-17 21:05:00,70.473,70.583,70.466,70.513,75850000.0
2008-03-17 21:10:00,70.54,70.557,70.504,70.543,77450000.0
2008-03-17 21:15:00,70.546,70.579,70.509,70.539,71010000.0
2008-03-17 21:20:00,70.515,70.564,70.498,70.551,70590000.0
2008-03-17 21:25:00,70.555,70.689,70.551,70.67,71530000.0
2008-03-17 21:30:00,70.653,70.729,70.616,70.697,77020000.0
2008-03-17 21:35:00,70.704,70.764,70.682,70.696,67840000.0
2008-03-17 21:40:00,70.681,70.724,70.664,70.718,76950000.0
2008-03-17 21:45:00,70.72,70.729,70.64,70.654,78350000.0
2008-03-17 21:50:00,70.637,70.682,70.553,70.585,90640000.0
2008-03-17 21:55:00,70.577,70.616,70.48,70.481,347560000.0
2008-03-17 22:00:00,70.508,70.508,70.398,70.398,447400000.0
2008-03-17 22:05:00,70.397,70.48,70.397,70.448,495320000.0
2008-03-17 22:10:00,70.436,70.478,70.422,70.435,351160000.0
2008-03-17 22:15:00,70.465,70.473,70.405,70.405,296080000.0
2008-03-17 22:20:00,70.409,70.435,70.386,70.405,371310000.0
2008-03-17 22:25:00,70.396,70.432,70.383,70.412,357000000.0
2008-03-17 22:30:00,70.438,70.485,70.4,70.407,354630000.0
2008-03-17 22:35:00,70.4,70.457,70.391,70.435,450660000.0
2008-03-17 22:40:00,70.434,70.487,70.423,70.478,335830000.0
2008-03-17 22:45:00,70.535,70.567,70.507,70.523,518010000.0
2008-03-17 22:50:00,70.52,70.567,70.452,70.476,463510000.0
2008-03-17 22:55:00,70.43,70.477,70.426,70.448,382520000.0
2008-03-17 23:00:00,70.469,70.501,70.437,70.476,450540000.0
2008-03-17 23:05:00,70.487,70.54,70.469,70.525,445340000.0
2008-03-17 23:10:00,70.499,70.538,70.494,70.532,299470000.0
2008-03-17 23:15:00,70.52,70.52,70.46,70.468,295260000.0
2008-03-17 23:20:00,70.476,70.512,70.462,70.495,548560000.0
2008-03-17 23:25:00,70.504,70.551,70.497,70.505,469140000.0
2008-03-17 23:30:00,70.51,70.625,70.496,70.593,522280000.0
2008-03-17 23:35:00,70.576,70.606,70.548,70.548,586560000.0
2008-03-17 23:40:00,70.546,70.559,70.517,70.518,490970000.0
2008-03-17 23:45:00,70.548,70.556,70.369,70.37,285200000.0
2008-03-17 23:50:00,70.4,70.44,70.371,70.429,448650000.0
2008-03-17 23:55:00,70.384,70.424,70.383,70.421,493670000.0
2008-03-18 00:00:00,70.449,70.56,70.444,70.523,549160000.0
2008-03-18 00:05:00,70.523,70.565,70.523,70.544,471200000.0
2008-03-18 00:10:00,70.56,70.59,70.539,70.573,548690000.0
2008-03-18 00:15:00,70.59,70.596,70.539,70.539,539100000.0
2008-03-18 00:20:00,70.528,70.562,70.522,70.533,509960000.0
2008-03-18 00:25:00,70.499,70.519,70.462,70.471,404790000.0
2008-03-18 00:30:00,70.493,70.499,70.449,70.474,487540000.0
2008-03-18 00:35:00,70.455,70.516,70.414,70.509,528510000.0
2008-03-18 00:40:00,70.482,70.483,70.438,70.475,447740000.0
2008-03-18 00:45:00,70.506,70.562,70.474,70.535,273740000.0
2008-03-18 00:50:00,70.52,70.52,70.434,70.455,371080000.0
2008-03-18 00:55:00,70.456,70.46,70.408,70.412,365560000.0
2008-03-18 01:00:00,70.428,70.435,70.395,70.422,305320000.0
2008-03-18 01:05:00,70.428,70.44,70.392,70.4,425690000.0
2008-03-18 01:10:00,70.396,70.453,70.391,70.415,565160000.0
2008-03-18 01:15:00,70.438,70.473,70.406,70.448,533880000.0
2008-03-18 01:20:00,70.454,70.456,70.423,70.443,388110000.0
2008-03-18 01:25:00,70.448,70.484,70.441,70.471,424570000.0
2008-03-18 01:30:00,70.48,70.481,70.431,70.438,564150000.0
2008-03-18 01:35:00,70.442,70.473,70.407,70.415,595490000.0
2008-03-18 01:40:00,70.408,70.424,70.374,70.378,442660000.0
2008-03-18 01:45:00,70.385,70.399,70.307,70.326,546870000.0
2008-03-18 01:50:00,70.304,70.316,70.254,70.276,512900000.0
2008-03-18 01:55:00,70.24,70.24,70.169,70.185,281610000.0
2008-03-18 02:00:00,70.232,70.288,70.192,70.253,474790000.0
2008-03-18 02:05:00,70.264,70.371,70.262,70.343,524830000.0
2008-03-18 02:10:00,70.326,70.402,70.322,70.371,422170000.0
2008-03-18 02:15:00,70.387,70.389,70.254,70.279,468530000.0
2008-03-18 02:20:00,70.268,70.294,70.244,70.274,437170000.0
2008-03-18 02:25:00,70.268,70.346,70.255,70.261,510010000.0
2008-03-18 02:30:00,70.296,70.301,70.158,70.172,351490000.0
2008-03-18 02:35:00,70.161,70.175,70.068,70.099,539600000.0
2008-03-18 02:40:00,70.098,70.098,70.008,70.026,329210000.0
2008-03-18 02:45:00,70.045,70.09,70.034,70.055,361130000.0
2008-03-18 02:50:00,70.038,70.138,70.034,70.094,435870000.0
2008-03-18 02:55:00,70.098,70.147,70.088,70.132,267050000.0
2008-03-18 03:00:00,70.163,70.163,70.076,70.108,481330000.0
2008-03-18 03:05:00,70.095,70.236,70.081,70.227,522930000.0
2008-03-18 03:10:00,70.216,70.233,70.172,70.188,542250000.0
2008-03-18 03:15:00,70.208,70.208,70.13,70.13,336210000.0
2008-03-18 03:20:00,70.164,70.164,70.098,70.101,301190000.0
2008-03-18 03:25:00,70.088,70.14,70.077,70.118,412700000.0
2008-03-18 03:30:00,70.153,70.153,70.072,70.092,391340000.0
2008-03-18 03:35:00,70.085,70.108,70.058,70.068,299680000.0
2008-03-18 03:40:00,70.068,70.183,70.047,70.172,517780000.0
2008-03-18 03:45:00,70.213,70.213,70.143,70.15,587190000.0
2008-03-18 03:50:00,70.159,70.27,70.154,70.232,437550000.0
2008-03-18 03:55:00,70.218,70.273,70.218,70.273,355840000.0
2008-03-18 04:00:00,70.309,70.345,70.242,70.344,285980000.0
2008-03-18 04:05:00,70.337,70.378,70.311,70.324,474440000.0
2008-03-18 04:10:00,70.349,70.374,70.272,70.324,540820000.0
2008-03-18 04:15:00,70.333,70.347,70.28,70.31,532480000.0
2008-03-18 04:20:00,70.322,70.382,70.306,70.365,393480000.0
2008-03-18 04:25:00,70.355,70.381,70.278,70.296,608840000.0
2008-03-18 04:30:00,70.32,70.32,70.26,70.282,463580000.0
2008-03-18 04:35:00,70.287,70.3,70.247,70.263,505830000.0
2008-03-18 04:40:00,70.246,70.272,70.19,70.225,508910000.0
2008-03-18 04:45:00,70.236,70.24,70.197,70.209,426060000.0
2008-03-18 04:50:00,70.235,70.259,70.215,70.252,482930000.0
2008-03-18 04:55:00,70.228,70.273,70.217,70.237,379630000.0
2008-03-18 05:00:00,70.255,70.255,70.198,70.248,477310000.0
2008-03-18 05:05:00,70.238,70.249,70.206,70.222,447790000.0
2008-03-18 05:10:00,70.184,70.2,70.126,70.145,282080000.0
2008-03-18 05:15:00,70.171,70.178,70.117,70.172,488660000.0
2008-03-18 05:20:00,70.164,70.171,70.134,70.15,434760000.0
2008-03-18 05:25:00,70.115,70.191,70.108,70.187,512650000.0
2008-03-18 05:30:00,70.185,70.192,70.123,70.154,148210000.0
2008-03-18 05:35:00,70.163,70.195,70.152,70.177,451670000.0
2008-03-18 05:40:00,70.164,70.172,70.13,70.131,498300000.0
2008-03-18 05:45:00,70.172,70.199,70.136,70.181,513030000.0
2008-03-18 05:50:00,70.204,70.211,70.157,70.193,339840000.0
2008-03-18 05:55:00,70.198,70.224,70.168,70.199,483940000.0
2008-03-18 06:00:00,70.223,70.252,70.201,70.239,557620000.0
2008-03-18 06:05:00,70.228,70.244,70.203,70.219,407570000.0
2008-03-18 06:10:00,70.212,70.258,70.205,70.224,545710000.0
2008-03-18 06:15:00,70.232,70.232,70.171,70.203,302160000.0
2008-03-18 06:20:00,70.195,70.22,70.173,70.205,263830000.0
2008-03-18 06:25:00,70.219,70.234,70.192,70.234,492320000.0
2008-03-18 06:30:00,70.239,70.251,70.215,70.228,517060000.0
2008-03-18 06:35:00,70.243,70.281,70.23,70.268,340290000.0
2008-03-18 06:40:00,70.253,70.292,70.253,70.279,480920000.0
2008-03-18 06:45:00,70.291,70.296,70.25,70.285,358670000.0
2008-03-18 06:50:00,70.268,70.293,70.244,70.261,376050000.0
2008-03-18 06:55:00,70.264,70.325,70.257,70.325,391090000.0
2008-03-18 07:00:00,70.333,70.339,70.305,70.326,293710000.0
2008-03-18 07:05:00,70.319,70.35,70.307,70.312,382070000.0
2008-03-18 07:10:00,70.323,70.352,70.307,70.327,590040000.0
2008-03-18 07:15:00,70.335,70.335,70.3,70.318,417020000.0
2008-03-18 07:20:00,70.31,70.37,70.31,70.332,455020000.0
2008-03-18 07:25:00,70.295,70.334,70.273,70.297,416750000.0
2008-03-18 07:30:00,70.338,70.348,70.296,70.31,295920000.0
2008-03-18 07:35:00,70.283,70.331,70.283,70.325,289700000.0
2008-03-18 07:40:00,70.298,70.325,70.291,70.317,520600000.0
2008-03-18 07:45:00,70.295,70.342,70.289,70.308,449020000.0
2008-03-18 07:50:00,70.316,70.322,70.29,70.3,327760000.0
2008-03-18 07:55:00,70.297,70.312,70.276,70.29,301330000.0
2008-03-18 08:00:00,70.324,70.324,70.274,70.28,384520000.0
2008-03-18 08:05:00,70.29,70.321,70.273,70.311,381230000.0
2008-03-18 08:10:00,70.297,70.329,70.281,70.306,288150000.0
2008-03-18 08:15:00,70.325,70.333,70.284,70.325,346750000.0
2008-03-18 08:20:00,70.312,70.356,70.299,70.309,336070000.0
2008-03-18 08:25:00,70.324,70.389,70.324,70.371,270530000.0
2008-03-18 08:30:00,70.383,70.41,70.356,70.382,463740000.0
2008-03-18 08:35:00,70.392,70.458,70.375,70.434,538210000.0
2008-03-18 08:40:00,70.458,70.484,70.418,70.484,518310000.0
2008-03-18 08:45:00,70.482,70.53,70.474,70.503,370910000.0
2008-03-18 08:50:00,70.495,70.524,70.467,70.524,431040000.0
2008-03-18 08:55:00,70.513,70.513,70.447,70.457,388640000.0
2008-03-18 09:00:00,70.473,70.473,70.43,70.458,351650000.0
2008-03-18 09:05:00,70.446,70.492,70.443,70.473,265470000.0
2008-03-18 09:10:00,70.463,70.579,70.463,70.544,486970000.0
2008-03-18 09:15:00,70.564,70.67,70.547,70.619,539380000.0
2008-03-18 09:20:00,70.613,70.71,70.603,70.683,405920000.0
2008-03-18 09:25:00,70.696,70.702,70.637,70.662,461690000.0
2008-03-18 09:30:00,70.677,70.689,70.645,70.65,358090000.0
2008-03-18 09:35:00,70.643,70.685,70.639,70.666,360950000.0
2008-03-18 09:40:00,70.697,70.71,70.652,70.68,398160000.0
2008-03-18 09:45:00,70.692,70.707,70.606,70.606,295420000.0
2008-03-18 09:50:00,70.622,70.727,70.615,70.699,368730000.0
2008-03-18 09:55:00,70.696,70.767,70.685,70.739,567240000.0
2008-03-18 10:00:00,70.764,70.81,70.729,70.81,407100000.0
2008-03-18 10:05:00,70.781,70.914,70.781,70.907,368010000.0
2008-03-18 10:10:00,70.879,70.893,70.783,70.783,202710000.0
2008-03-18 10:15:00,70.815,70.819,70.735,70.742,319610000.0
2008-03-18 10:20:00,70.764,70.824,70.741,70.805,465260000.0
2008-03-18 10:25:00,70.797,70.828,70.765,70.782,210770000.0
2008-03-18 10:30:00,70.803,70.814,70.737,70.77,232050000.0
2008-03-18 10:35:00,70.755,70.806,70.735,70.798,310930000.0
2008-03-18 10:40:00,70.782,70.837,70.778,70.804,225820000.0
2008-03-18 10:45:00,70.817,70.844,70.7,70.722,311560000.0
2008-03-18 10:50:00,70.722,70.784,70.703,70.751,350620000.0
2008-03-18 10:55:00,70.738,70.797,70.7,70.797,378140000.0
2008-03-18 11:00:00,70.793,70.793,70.707,70.751,513380000.0
2008-03-18 11:05:00,70.728,70.773,70.716,70.77,387820000.0
2008-03-18 11:10:00,70.785,70.838,70.758,70.803,383580000.0
2008-03-18 11:15:00,70.795,70.921,70.795,70.897,489190000.0
2008-03-18 11:20:00,70.86,70.908,70.835,70.895,341500000.0
2008-03-18 11:25:00,70.912,70.948,70.893,70.893,414690000.0
2008-03-18 11:30:00,70.928,70.929,70.874,70.874,332500000.0
2008-03-18 11:35:00,70.878,70.892,70.829,70.829,313490000.0
2008-03-18 11:40:00,70.837,70.895,70.8,70.85,309040000.0
2008-03-18 11:45:00,70.871,70.892,70.843,70.877,394780000.0
2008-03-18 11:50:00,70.885,70.95,70.858,70.919,341740000.0
2008-03-18 11:55:00,70.927,70.964,70.906,70.912,362700000.0
2008-03-18 12:00:00,70.932,70.932,70.805,70.834,449240000.0
2008-03-18 12:05:00,70.822,70.873,70.822,70.842,177790000.0
2008-03-18 12:10:00,70.833,70.887,70.784,70.808,371800000.0
2008-03-18 12:15:00,70.813,70.819,70.657,70.682,627050000.0
2008-03-18 12:20:00,70.641,70.679,70.585,70.621,373080000.0
2008-03-18 12:25:00,70.629,70.665,70.565,70.572,372080000.0
2008-03-18 12:30:00,70.61,70.7,70.561,70.661,406030000.0
2008-03-18 12:35:00,70.66,70.697,70.622,70.647,369050000.0
2008-03-18 12:40:00,70.659,70.707,70.648,70.692,345700000.0
2008-03-18 12:45:00,70.713,70.745,70.691,70.725,409880000.0
2008-03-18 12:50:00,70.734,70.734,70.636,70.678,260590000.0
2008-03-18 12:55:00,70.683,70.692,70.611,70.653,467780000.0
2008-03-18 13:00:00,70.661,70.743,70.65,70.734,536050000.0
2008-03-18 13:05:00,70.704,70.725,70.667,70.704,505890000.0
2008-03-18 13:10:00,70.693,70.725,70.671,70.689,248550000.0
2008-03-18 13:15:00,70.711,70.711,70.625,70.659,298050000.0
2008-03-18 13:20:00,70.676,70.679,70.638,70.675,442410000.0
2008-03-18 13:25:00,70.655,70.717,70.655,70.659,315920000.0
2008-03-18 13:30:00,70.686,70.693,70.624,70.624,271920000.0
2008-03-18 13:35:00,70.645,70.658,70.587,70.642,465530000.0
2008-03-18 13:40:00,70.676,70.74,70.654,70.7,372030000.0
2008-03-18 13:45:00,70.72,70.733,70.666,70.672,208150000.0
2008-03-18 13:50:00,70.661,70.713,70.655,70.668,482580000.0
2008-03-18 13:55:00,70.671,70.717,70.636,70.703,535010000.0
2008-03-18 14:00:00,70.72,70.861,70.687,70.705,343540000.0
2008-03-18 14:05:00,70.673,70.809,70.673,70.763,468710000.0
2008-03-18 14:10:00,70.754,70.913,70.751,70.872,365040000.0
2008-03-18 14:15:00,70.867,71.097,70.867,71.022,366040000.0
2008-03-18 14:20:00,71.015,71.041,70.919,70.929,397320000.0
2008-03-18 14:25:00,70.912,70.97,70.889,70.894,285290000.0
2008-03-18 14:30:00,70.946,71.041,70.904,71.041,365190000.0
2008-03-18 14:35:00,71.008,71.045,70.91,70.993,485350000.0
2008-03-18 14:40:00,71.021,71.048,70.992,71.048,497570000.0
2008-03-18 14:45:00,71.036,71.068,70.999,71.048,351220000.0
2008-03-18 14:50:00,71.065,71.093,71.02,71.062,380560000.0
2008-03-18 14:55:00,71.047,71.076,70.951,70.974,350190000.0
2008-03-18 15:00:00,70.953,71.029,70.953,71.025,270680000.0
2008-03-18 15:05:00,71.019,71.051,70.999,71.028,471470000.0
2008-03-18 15:10:00,71.019,71.117,71.01,71.092,538040000.0
2008-03-18 15:15:00,71.096,71.143,71.063,71.117,411910000.0
2008-03-18 15:20:00,71.092,71.138,71.069,71.091,353590000.0
2008-03-18 15:25:00,71.066,71.179,71.066,71.14,355250000.0
2008-03-18 15:30:00,71.162,71.373,71.105,71.342,397670000.0
2008-03-18 15:35:00,71.366,71.439,71.315,71.331,272500000.0
2008-03-18 15:40:00,71.344,71.361,71.293,71.35,466120000.0
2008-03-18 15:45:00,71.368,71.412,71.347,71.366,531730000.0
2008-03-18 15:50:00,71.4,71.494,71.392,71.475,498970000.0
2008-03-18 15:55:00,71.45,71.494,71.442,71.451,256340000.0
2008-03-18 16:00:00,71.477,71.562,71.466,71.504,328760000.0
2008-03-18 16:05:00,71.506,71.542,71.488,71.503,425570000.0
2008-03-18 16:10:00,71.511,71.545,71.457,71.468,274370000.0
2008-03-18 16:15:00,71.472,71.478,71.384,71.434,353520000.0
2008-03-18 16:20:00,71.424,71.429,71.349,71.368,420080000.0
2008-03-18 16:25:00,71.349,71.415,71.349,71.409,419880000.0
2008-03-18 16:30:00,71.415,71.421,71.356,71.393,185040000.0
2008-03-18 16:35:00,71.388,71.41,71.346,71.358,374220000.0
2008-03-18 16:40:00,71.383,71.383,71.324,71.345,596010000.0
2008-03-18 16:45:00,71.362,71.362,71.311,71.353,389570000.0
2008-03-18 16:50:00,71.359,71.432,71.335,71.427,419000000.0
2008-03-18 16:55:00,71.438,71.473,71.427,71.449,339130000.0
2008-03-18 17:00:00,71.464,71.464,71.389,71.418,387950000.0
2008-03-18 17:05:00,71.409,71.425,71.373,71.38,396210000.0
2008-03-18 17:10:00,71.379,71.441,71.359,71.363,350660000.0
2008-03-18 17:15:00,71.375,71.382,71.299,71.329,265060000.0
2008-03-18 17:20:00,71.352,71.386,71.312,71.37,492260000.0
2008-03-18 17:25:00,71.4,71.424,71.374,71.424,543350000.0
2008-03-18 17:30:00,71.433,71.484,71.388,71.45,405410000.0
2008-03-18 17:35:00,71.454,71.459,71.376,71.381,385690000.0
2008-03-18 17:40:00,71.387,71.413,71.365,71.395,380050000.0
2008-03-18 17:45:00,71.403,71.421,71.357,71.357,355120000.0
2008-03-18 17:50:00,71.377,71.384,71.279,71.282,262820000.0
2008-03-18 17:55:00,71.291,71.316,71.24,71.252,497340000.0
2008-03-18 18:00:00,71.269,71.34,71.245,71.319,549420000.0
2008-03-18 18:05:00,71.342,71.385,71.325,71.371,415500000.0
2008-03-18 18:10:00,71.356,71.378,71.31,71.317,504470000.0
2008-03-18 18:15:00,71.351,71.378,71.292,71.329,374020000.0
2008-03-18 18:20:00,71.314,71.363,71.294,71.345,371700000.0
2008-03-18 18:25:00,71.342,71.378,71.325,71.355,573190000.0
2008-03-18 18:30:00,71.366,71.414,71.336,71.414,415260000.0
2008-03-18 18:35:00,71.384,71.405,71.373,71.393,410710000.0
2008-03-18 18:40:00,71.366,71.419,71.365,71.407,444950000.0
2008-03-18 18:45:00,71.413,71.43,71.363,71.407,360200000.0
2008-03-18 18:50:00,71.42,71.482,71.414,71.464,344590000.0
2008-03-18 18:55:00,71.452,71.495,71.424,71.487,386960000.0
2008-03-18 19:00:00,71.497,71.497,71.436,71.456,282500000.0
2008-03-18 19:05:00,71.45,71.482,71.428,71.454,357000000.0
2008-03-18 19:10:00,71.483,71.491,71.441,71.491,557330000.0
2008-03-18 19:15:00,71.505,71.586,71.479,71.573,414100000.0
2008-03-18 19:20:00,71.56,71.715,71.556,71.681,402190000.0
2008-03-18 19:25:00,71.698,71.826,71.692,71.75,247200000.0
2008-03-18 19:30:00,71.776,71.817,71.715,71.737,435450000.0
2008-03-18 19:35:00,71.76,71.766,71.662,71.662,506570000.0
2008-03-18 19:40:00,71.671,71.728,71.658,71.695,513560000.0
2008-03-18 19:45:00,71.705,71.706,71.665,71.667,406290000.0
2008-03-18 19:50:00,71.68,71.773,71.655,71.742,294030000.0
2008-03-18 19:55:00,71.756,71.79,71.714,71.719,349400000.0
2008-03-18 20:00:00,71.74,71.815,71.702,71.782,556430000.0
2008-03-18 20:05:00,71.765,71.808,71.734,71.795,452950000.0
2008-03-18 20:10:00,71.758,71.807,71.51,71.546,495470000.0
2008-03-18 20:15:00,71.539,71.658,71.106,71.636,467040000.0
2008-03-18 20:20:00,71.649,71.695,71.354,71.354,371430000.0
2008-03-18 20:25:00,71.386,71.438,71.166,71.249,374000000.0
2008-03-18 20:30:00,71.234,71.276,71.038,71.176,425890000.0
2008-03-18 20:35:00,71.206,71.259,71.117,71.153,412820000.0
2008-03-18 20:40:00,71.162,71.317,71.162,71.226,333540000.0
2008-03-18 20:45:00,71.23,71.545,71.224,71.526,270780000.0
2008-03-18 20:50:00,71.542,71.835,71.542,71.691,405730000.0
2008-03-18 20:55:00,71.747,71.897,71.703,71.871,382790000.0
2008-03-18 21:00:00,71.901,71.927,71.771,71.843,428300000.0
2008-03-18 21:05:00,71.83,71.95,71.771,71.926,495070000.0
2008-03-18 21:10:00,71.959,72.125,71.931,71.969,528130000.0
2008-03-18 21:15:00,71.991,72.005,71.93,71.951,463070000.0
2008-03-18 21:20:00,71.987,72.102,71.975,72.102,607900000.0
2008-03-18 21:25:00,72.075,72.189,72.054,72.054,340690000.0
2008-03-18 21:30:00,72.067,72.127,72.015,72.075,322040000.0
2008-03-18 21:35:00,72.102,72.264,72.075,72.246,479900000.0
2008-03-18 21:40:00,72.277,72.379,72.273,72.361,328120000.0
2008-03-18 21:45:00,72.418,72.418,72.295,72.308,430030000.0
2008-03-18 21:50:00,72.306,72.337,72.194,72.215,315560000.0
2008-03-18 21:55:00,72.216,72.285,72.175,72.27,477060000.0
2008-03-18 22:00:00,72.312,72.375,72.249,72.35,364070000.0
2008-03-18 22:05:00,72.36,72.551,72.36,72.471,399880000.0
2008-03-18 22:10:00,72.451,72.458,72.376,72.415,440600000.0
2008-03-18 22:15:00,72.448,72.46,72.391,72.393,321830000.0
2008-03-18 22:20:00,72.394,72.5,72.37,72.461,343120000.0
2008-03-18 22:25:00,72.463,72.463,72.371,72.413,501440000.0
2008-03-18 22:30:00,72.43,72.44,72.374,72.426,396550000.0
2008-03-18 22:35:00,72.438,72.438,72.359,72.378,357280000.0
2008-03-18 22:40:00,72.368,72.396,72.35,72.35,289960000.0
2008-03-18 22:45:00,72.375,72.391,72.356,72.362,324090000.0
2008-03-18 22:50:00,72.379,72.42,72.366,72.398,397940000.0
2008-03-18 22:55:00,72.377,72.441,72.369,72.44,356460000.0
2008-03-18 23:00:00,72.472,72.473,72.388,72.405,153900000.0
2008-03-18 23:05:00,72.416,72.428,72.38,72.4,302300000.0
2008-03-18 23:10:00,72.406,72.431,72.387,72.393,406630000.0
2008-03-18 23:15:00,72.426,72.426,72.386,72.405,206970000.0
2008-03-18 23:20:00,72.43,72.461,72.382,72.459,155350000.0
2008-03-18 23:25:00,72.447,72.493,72.433,72.468,253720000.0
2008-03-18 23:30:00,72.491,72.491,72.453,72.469,143430000.0
2008-03-18 23:35:00,72.475,72.567,72.465,72.502,309350000.0
2008-03-18 23:40:00,72.489,72.522,72.487,72.508,338670000.0
2008-03-18 23:45:00,72.542,72.617,72.514,72.571,358620000.0
2008-03-18 23:50:00,72.577,72.652,72.572,72.638,490600000.0
2008-03-18 23:55:00,72.625,72.663,72.562,72.581,405050000.0
2008-03-19 00:00:00,72.599,72.616,72.561,72.601,380360000.0
2008-03-19 00:05:00,72.605,72.707,72.575,72.641,464080000.0
2008-03-19 00:10:00,72.666,72.923,72.666,72.888,318760000.0
2008-03-19 00:15:00,72.912,72.92,72.809,72.839,396660000.0
2008-03-19 00:20:00,72.828,72.851,72.728,72.758,230510000.0
2008-03-19 00:25:00,72.74,72.748,72.645,72.677,297240000.0
2008-03-19 00:30:00,72.714,72.714,72.659,72.69,308420000.0
2008-03-19 00:35:00,72.697,72.721,72.648,72.693,383980000.0
2008-03-19 00:40:00,72.701,72.791,72.696,72.774,239940000.0
2008-03-19 00:45:00,72.811,72.811,72.614,72.622,297480000.0
2008-03-19 00:50:00,72.611,72.658,72.56,72.656,453450000.0
2008-03-19 00:55:00,72.645,72.662,72.562,72.562,158380000.0
2008-03-19 01:00:00,72.571,72.65,72.56,72.629,395130000.0
2008-03-19 01:05:00,72.656,72.656,72.609,72.631,574250000.0
2008-03-19 01:10:00,72.614,72.628,72.574,72.608,395080000.0
2008-03-19 01:15:00,72.63,72.645,72.612,72.616,205470000.0
2008-03-19 01:20:00,72.611,72.663,72.576,72.663,302730000.0
2008-03-19 01:25:00,72.657,72.667,72.636,72.65,344370000.0
2008-03-19 01:30:00,72.682,72.682,72.619,72.62,337910000.0
2008-03-19 01:35:00,72.606,72.621,72.581,72.6,303610000.0
2008-03-19 01:40:00,72.605,72.605,72.49,72.49,216510000.0
2008-03-19 01:45:00,72.531,72.532,72.415,72.445,297420000.0
2008-03-19 01:50:00,72.459,72.522,72.45,72.511,520420000.0
2008-03-19 01:55:00,72.528,72.553,72.405,72.454,360900000.0
2008-03-19 02:00:00,72.493,72.493,72.35,72.357,455290000.0
2008-03-19 02:05:00,72.358,72.368,72.181,72.224,522660000.0
2008-03-19 02:10:00,72.21,72.21,72.083,72.123,391750000.0
2008-03-19 02:15:00,72.152,72.206,72.106,72.192,488550000.0
2008-03-19 02:20:00,72.185,72.215,72.147,72.19,441660000.0
2008-03-19 02:25:00,72.178,72.222,72.175,72.18,508170000.0
2008-03-19 02:30:00,72.214,72.214,72.181,72.19,359320000.0
2008-03-19 02:35:00,72.195,72.258,72.192,72.242,529540000.0
2008-03-19 02:40:00,72.251,72.352,72.247,72.335,310780000.0
2008-03-19 02:45:00,72.383,72.383,72.31,72.318,355800000.0
2008-03-19 02:50:00,72.31,72.348,72.299,72.316,424130000.0
2008-03-19 02:55:00,72.301,72.332,72.274,72.292,268400000.0
2008-03-19 03:00:00,72.338,72.338,72.245,72.315,473260000.0
2008-03-19 03:05:00,72.328,72.482,72.306,72.452,522080000.0
2008-03-19 03:10:00,72.447,72.447,72.304,72.318,549510000.0
2008-03-19 03:15:00,72.354,72.404,72.326,72.404,336100000.0
2008-03-19 03:20:00,72.415,72.495,72.412,72.419,402620000.0
2008-03-19 03:25:00,72.39,72.407,72.372,72.387,404520000.0
2008-03-19 03:30:00,72.404,72.42,72.37,72.387,377710000.0
2008-03-19 03:35:00,72.394,72.409,72.345,72.363,280640000.0
2008-03-19 03:40:00,72.345,72.382,72.316,72.376,528770000.0
2008-03-19 03:45:00,72.392,72.392,72.321,72.321,564500000.0
2008-03-19 03:50:00,72.332,72.362,72.328,72.332,424650000.0
2008-03-19 03:55:00,72.333,72.34,72.264,72.286,356490000.0
2008-03-19 04:00:00,72.302,72.309,72.25,72.285,263320000.0
2008-03-19 04:05:00,72.292,72.3,72.216,72.293,475390000.0
2008-03-19 04:10:00,72.267,72.293,72.199,72.203,505450000.0
2008-03-19 04:15:00,72.237,72.24,72.15,72.165,510680000.0
2008-03-19 04:20:00,72.151,72.179,72.121,72.161,397790000.0
2008-03-19 04:25:00,72.131,72.189,72.131,72.17,604710000.0
2008-03-19 04:30:00,72.185,72.203,72.155,72.189,468320000.0
2008-03-19 04:35:00,72.195,72.199,72.164,72.191,493800000.0
2008-03-19 04:40:00,72.182,72.238,72.177,72.22,494250000.0
2008-03-19 04:45:00,72.252,72.272,72.233,72.261,428110000.0
2008-03-19 04:50:00,72.247,72.298,72.234,72.289,488290000.0
2008-03-19 04:55:00,72.292,72.305,72.203,72.203,359530000.0
2008-03-19 05:00:00,72.232,72.232,72.083,72.091,469900000.0
2008-03-19 05:05:00,72.094,72.141,72.072,72.114,415330000.0
2008-03-19 05:10:00,72.085,72.09,72.008,72.042,287110000.0
2008-03-19 05:15:00,72.045,72.062,71.966,71.972,495810000.0
2008-03-19 05:20:00,71.997,72.146,71.977,72.131,556550000.0
2008-03-19 05:25:00,72.127,72.162,72.06,72.114,515200000.0
2008-03-19 05:30:00,72.121,72.158,72.093,72.122,150430000.0
2008-03-19 05:35:00,72.128,72.161,72.108,72.138,460270000.0
2008-03-19 05:40:00,72.111,72.137,72.102,72.116,530660000.0
2008-03-19 05:45:00,72.145,72.147,72.108,72.135,535310000.0
2008-03-19 05:50:00,72.131,72.141,72.021,72.028,368240000.0
2008-03-19 05:55:00,72.035,72.074,71.988,72.044,534620000.0
2008-03-19 06:00:00,72.059,72.059,71.972,71.972,556590000.0
2008-03-19 06:05:00,71.963,72.019,71.937,71.937,427030000.0
2008-03-19 06:10:00,71.914,71.98,71.878,71.891,523450000.0
2008-03-19 06:15:00,71.923,71.932,71.841,71.908,327350000.0
2008-03-19 06:20:00,71.902,71.99,71.902,71.986,271410000.0
2008-03-19 06:25:00,71.962,72.022,71.954,71.955,516180000.0
2008-03-19 06:30:00,71.975,71.992,71.887,71.914,519670000.0
2008-03-19 06:35:00,71.899,71.919,71.848,71.863,356810000.0
2008-03-19 06:40:00,71.884,71.895,71.852,71.869,500030000.0
2008-03-19 06:45:00,71.885,71.891,71.806,71.808,367610000.0
2008-03-19 06:50:00,71.817,71.882,71.805,71.882,356060000.0
2008-03-19 06:55:00,71.848,71.872,71.812,71.812,437130000.0
2008-03-19 07:00:00,71.821,71.841,71.791,71.793,297210000.0
2008-03-19 07:05:00,71.796,71.8,71.755,71.795,385180000.0
2008-03-19 07:10:00,71.778,71.789,71.551,71.579,580300000.0
2008-03-19 07:15:00,71.588,71.637,71.569,71.612,450220000.0
2008-03-19 07:20:00,71.64,71.657,71.571,71.625,496790000.0
2008-03-19 07:25:00,71.662,71.668,71.56,71.586,529010000.0
2008-03-19 07:30:00,71.629,71.631,71.566,71.589,293350000.0
2008-03-19 07:35:00,71.583,71.678,71.583,71.642,282090000.0
2008-03-19 07:40:00,71.633,71.706,71.612,71.706,516010000.0
2008-03-19 07:45:00,71.718,71.8,71.666,71.794,562770000.0
2008-03-19 07:50:00,71.773,71.773,71.709,71.72,437290000.0
2008-03-19 07:55:00,71.736,71.738,71.651,71.669,396330000.0
2008-03-19 08:00:00,71.72,71.79,71.689,71.768,415480000.0
2008-03-19 08:05:00,71.756,71.829,71.742,71.78,424680000.0
2008-03-19 08:10:00,71.786,71.863,71.779,71.847,380760000.0
2008-03-19 08:15:00,71.862,71.922,71.826,71.871,368790000.0
2008-03-19 08:20:00,71.884,71.921,71.821,71.831,360690000.0
2008-03-19 08:25:00,71.84,71.919,71.819,71.905,262940000.0
2008-03-19 08:30:00,71.939,72.016,71.89,71.936,459120000.0
2008-03-19 08:35:00,71.944,72.007,71.926,71.952,509020000.0
2008-03-19 08:40:00,71.95,71.97,71.889,71.889,503670000.0
2008-03-19 08:45:00,71.895,71.903,71.815,71.827,378860000.0
2008-03-19 08:50:00,71.838,71.875,71.78,71.783,413510000.0
2008-03-19 08:55:00,71.79,71.831,71.781,71.81,392070000.0
2008-03-19 09:00:00,71.848,71.848,71.637,71.649,338800000.0
2008-03-19 09:05:00,71.642,71.749,71.642,71.686,269970000.0
2008-03-19 09:10:00,71.661,71.747,71.638,71.666,478910000.0
2008-03-19 09:15:00,71.677,71.709,71.609,71.654,552860000.0
2008-03-19 09:20:00,71.663,71.677,71.606,71.652,401070000.0
2008-03-19 09:25:00,71.659,71.764,71.648,71.764,473420000.0
2008-03-19 09:30:00,71.783,71.783,71.699,71.746,352140000.0
2008-03-19 09:35:00,71.722,71.757,71.657,71.698,343530000.0
2008-03-19 09:40:00,71.718,71.728,71.631,71.644,391450000.0
2008-03-19 09:45:00,71.661,71.7,71.625,71.7,281880000.0
2008-03-19 09:50:00,71.704,71.741,71.64,71.729,371690000.0
2008-03-19 09:55:00,71.73,71.737,71.679,71.702,563100000.0
2008-03-19 10:00:00,71.729,71.736,71.635,71.656,404960000.0
2008-03-19 10:05:00,71.662,71.672,71.601,71.672,346420000.0
2008-03-19 10:10:00,71.665,71.665,71.565,71.603,211350000.0
2008-03-19 10:15:00,71.634,71.634,71.575,71.602,277810000.0
2008-03-19 10:20:00,71.618,71.625,71.565,71.582,458270000.0
2008-03-19 10:25:00,71.581,71.593,71.34,71.362,197460000.0
2008-03-19 10:30:00,71.393,71.46,71.326,71.42,216940000.0
2008-03-19 10:35:00,71.44,71.44,71.285,71.332,327450000.0
2008-03-19 10:40:00,71.3,71.334,71.193,71.241,229450000.0
2008-03-19 10:45:00,71.244,71.256,70.983,71.065,318350000.0
2008-03-19 10:50:00,71.039,71.052,70.696,70.981,348990000.0
2008-03-19 10:55:00,70.978,71.021,70.811,70.897,367680000.0
2008-03-19 11:00:00,70.921,71.052,70.891,71.017,517500000.0
2008-03-19 11:05:00,71.035,71.131,70.975,70.978,404670000.0
2008-03-19 11:10:00,70.953,70.983,70.85,70.921,382430000.0
2008-03-19 11:15:00,70.958,71.109,70.889,71.109,481010000.0
2008-03-19 11:20:00,71.077,71.171,71.039,71.094,342250000.0
2008-03-19 11:25:00,71.107,71.158,71.088,71.12,418710000.0
2008-03-19 11:30:00,71.139,71.144,71.055,71.143,327060000.0
2008-03-19 11:35:00,71.125,71.17,71.068,71.101,311490000.0
2008-03-19 11:40:00,71.114,71.197,71.114,71.184,338250000.0
2008-03-19 11:45:00,71.199,71.2,71.132,71.185,398850000.0
2008-03-19 11:50:00,71.177,71.206,71.149,71.154,344870000.0
2008-03-19 11:55:00,71.163,71.167,71.029,71.044,355700000.0
2008-03-19 12:00:00,71.092,71.135,71.051,71.068,463330000.0
2008-03-19 12:05:00,71.096,71.139,71.06,71.088,191590000.0
2008-03-19 12:10:00,71.083,71.249,71.079,71.249,357420000.0
2008-03-19 12:15:00,71.223,71.426,71.211,71.412,620600000.0
2008-03-19 12:20:00,71.41,71.468,71.381,71.437,378220000.0
2008-03-19 12:25:00,71.409,71.457,71.385,71.418,391500000.0
2008-03-19 12:30:00,71.453,71.482,71.419,71.446,399850000.0
2008-03-19 12:35:00,71.441,71.508,71.398,71.479,347020000.0
2008-03-19 12:40:00,71.496,71.546,71.421,71.521,368370000.0
2008-03-19 12:45:00,71.511,71.539,71.47,71.479,397150000.0
2008-03-19 12:50:00,71.496,71.496,71.398,71.455,263640000.0
2008-03-19 12:55:00,71.476,71.488,71.414,71.433,470130000.0
2008-03-19 13:00:00,71.449,71.449,71.379,71.429,511000000.0
2008-03-19 13:05:00,71.447,71.479,71.38,71.475,504340000.0
2008-03-19 13:10:00,71.465,71.465,71.405,71.437,231960000.0
2008-03-19 13:15:00,71.46,71.46,71.389,71.41,287660000.0
2008-03-19 13:20:00,71.427,71.464,71.385,71.44,448020000.0
2008-03-19 13:25:00,71.449,71.634,71.434,71.568,304870000.0
2008-03-19 13:30:00,71.599,71.729,71.55,71.681,255240000.0
2008-03-19 13:35:00,71.691,71.792,71.691,71.746,457840000.0
2008-03-19 13:40:00,71.78,71.858,71.759,71.81,358620000.0
2008-03-19 13:45:00,71.818,71.833,71.757,71.771,209580000.0
2008-03-19 13:50:00,71.777,71.797,71.683,71.7,488250000.0
2008-03-19 13:55:00,71.71,71.747,71.668,71.732,545360000.0
2008-03-19 14:00:00,71.74,71.796,71.732,71.765,350010000.0
2008-03-19 14:05:00,71.763,71.816,71.638,71.638,469400000.0
2008-03-19 14:10:00,71.637,71.668,71.581,71.624,368510000.0
2008-03-19 14:15:00,71.67,71.675,71.604,71.64,354520000.0
2008-03-19 14:20:00,71.628,71.651,71.58,71.595,400010000.0
2008-03-19 14:25:00,71.593,71.633,71.585,71.593,293470000.0
2008-03-19 14:30:00,71.629,71.686,71.591,71.664,379700000.0
2008-03-19 14:35:00,71.682,71.708,71.624,71.683,496310000.0
2008-03-19 14:40:00,71.698,71.74,71.684,71.71,497340000.0
2008-03-19 14:45:00,71.744,71.774,71.679,71.774,341850000.0
2008-03-19 14:50:00,71.772,71.817,71.757,71.812,386380000.0
2008-03-19 14:55:00,71.813,71.893,71.809,71.871,351530000.0
2008-03-19 15:00:00,71.898,72.096,71.89,71.993,260490000.0
2008-03-19 15:05:00,71.995,72.047,71.973,72.027,492010000.0
2008-03-19 15:10:00,72.028,72.146,72.028,72.083,545700000.0
2008-03-19 15:15:00,72.101,72.327,72.064,72.269,405870000.0
2008-03-19 15:20:00,72.277,72.334,72.217,72.217,347160000.0
2008-03-19 15:25:00,72.219,72.244,72.13,72.162,381310000.0
2008-03-19 15:30:00,72.191,72.191,71.977,71.996,398110000.0
2008-03-19 15:35:00,71.986,71.993,71.854,71.89,261750000.0
2008-03-19 15:40:00,71.883,72.024,71.883,72.024,463210000.0
2008-03-19 15:45:00,72.038,72.129,71.937,72.106,519060000.0
2008-03-19 15:50:00,72.071,72.121,71.963,71.989,503190000.0
2008-03-19 15:55:00,71.943,71.966,71.679,71.717,270170000.0
2008-03-19 16:00:00,71.737,71.822,71.671,71.822,321130000.0
2008-03-19 16:05:00,71.812,71.85,71.745,71.789,427830000.0
2008-03-19 16:10:00,71.751,71.798,71.678,71.69,285020000.0
2008-03-19 16:15:00,71.695,71.706,71.571,71.605,354900000.0
2008-03-19 16:20:00,71.584,71.685,71.566,71.624,427390000.0
2008-03-19 16:25:00,71.641,71.641,71.425,71.44,444000000.0
2008-03-19 16:30:00,71.459,71.503,71.358,71.386,185740000.0
2008-03-19 16:35:00,71.361,71.408,71.31,71.36,386070000.0
2008-03-19 16:40:00,71.333,71.454,71.333,71.435,610490000.0
2008-03-19 16:45:00,71.443,71.639,71.443,71.603,393710000.0
2008-03-19 16:50:00,71.591,71.714,71.586,71.617,433010000.0
2008-03-19 16:55:00,71.599,71.64,71.584,71.596,338870000.0
2008-03-19 17:00:00,71.595,71.718,71.555,71.695,379840000.0
2008-03-19 17:05:00,71.718,71.75,71.638,71.675,384830000.0
2008-03-19 17:10:00,71.688,71.804,71.688,71.772,370100000.0
2008-03-19 17:15:00,71.768,71.824,71.7,71.737,272600000.0
2008-03-19 17:20:00,71.7,71.768,71.669,71.744,486720000.0
2008-03-19 17:25:00,71.766,71.83,71.75,71.767,545020000.0
2008-03-19 17:30:00,71.803,71.831,71.692,71.831,416560000.0
2008-03-19 17:35:00,71.846,71.878,71.786,71.836,385830000.0
2008-03-19 17:40:00,71.822,71.847,71.768,71.789,411250000.0
2008-03-19 17:45:00,71.783,71.809,71.663,71.663,362880000.0
2008-03-19 17:50:00,71.674,71.701,71.641,71.689,270940000.0
2008-03-19 17:55:00,71.699,71.755,71.668,71.679,495850000.0
2008-03-19 18:00:00,71.666,71.698,71.461,71.495,538520000.0
2008-03-19 18:05:00,71.478,71.609,71.465,71.551,409590000.0
2008-03-19 18:10:00,71.536,71.578,71.472,71.478,489590000.0
2008-03-19 18:15:00,71.506,71.635,71.452,71.609,386180000.0
2008-03-19 18:20:00,71.628,71.644,71.505,71.505,381530000.0
2008-03-19 18:25:00,71.513,71.533,71.457,71.487,571770000.0
2008-03-19 18:30:00,71.503,71.518,71.333,71.335,406530000.0
2008-03-19 18:35:00,71.335,71.341,71.262,71.274,411230000.0
2008-03-19 18:40:00,71.274,71.301,71.207,71.238,459220000.0
2008-03-19 18:45:00,71.277,71.386,71.246,71.36,359050000.0
2008-03-19 18:50:00,71.373,71.433,71.327,71.389,359720000.0
2008-03-19 18:55:00,71.421,71.421,71.285,71.285,404940000.0
2008-03-19 19:00:00,71.322,71.376,71.312,71.332,299030000.0
2008-03-19 19:05:00,71.342,71.44,71.334,71.401,380380000.0
2008-03-19 19:10:00,71.423,71.423,71.271,71.271,567740000.0
2008-03-19 19:15:00,71.292,71.351,71.228,71.32,420520000.0
2008-03-19 19:20:00,71.331,71.427,71.296,71.386,423310000.0
2008-03-19 19:25:00,71.361,71.374,71.242,71.32,253120000.0
2008-03-19 19:30:00,71.353,71.364,71.222,71.222,442240000.0
2008-03-19 19:35:00,71.239,71.33,71.239,71.302,504800000.0
2008-03-19 19:40:00,71.288,71.343,71.248,71.273,507820000.0
2008-03-19 19:45:00,71.297,71.322,71.249,71.27,411470000.0
2008-03-19 19:50:00,71.256,71.273,71.195,71.273,289250000.0
2008-03-19 19:55:00,71.263,71.269,71.159,71.183,361310000.0
2008-03-19 20:00:00,71.207,71.229,71.089,71.089,554770000.0
2008-03-19 20:05:00,71.086,71.17,71.068,71.158,431900000.0
2008-03-19 20:10:00,71.184,71.255,71.162,71.245,473500000.0
2008-03-19 20:15:00,71.267,71.267,71.16,71.229,475860000.0
2008-03-19 20:20:00,71.216,71.305,71.214,71.252,384310000.0
2008-03-19 20:25:00,71.291,71.319,71.257,71.311,381040000.0
2008-03-19 20:30:00,71.316,71.405,71.252,71.367,436550000.0
2008-03-19 20:35:00,71.332,71.352,71.241,71.284,438830000.0
2008-03-19 20:40:00,71.311,71.396,71.289,71.356,343200000.0
2008-03-19 20:45:00,71.358,71.523,71.33,71.471,288000000.0
2008-03-19 20:50:00,71.47,71.514,71.343,71.424,392000000.0
2008-03-19 20:55:00,71.417,71.536,71.417,71.486,374430000.0
2008-03-19 21:00:00,71.517,71.532,71.367,71.42,431910000.0
2008-03-19 21:05:00,71.43,71.701,71.429,71.637,506970000.0
2008-03-19 21:10:00,71.622,71.692,71.508,71.508,526080000.0
2008-03-19 21:15:00,71.574,71.574,71.421,71.421,458710000.0
2008-03-19 21:20:00,71.464,71.473,71.342,71.342,617560000.0
2008-03-19 21:25:00,71.332,71.376,71.287,71.306,336050000.0
2008-03-19 21:30:00,71.323,71.365,71.25,71.278,313030000.0
2008-03-19 21:35:00,71.264,71.298,71.196,71.196,462800000.0
2008-03-19 21:40:00,71.205,71.262,71.196,71.241,337370000.0
2008-03-19 21:45:00,71.287,71.287,71.18,71.264,441910000.0
2008-03-19 21:50:00,71.215,71.248,71.09,71.138,315520000.0
2008-03-19 21:55:00,71.141,71.163,71.089,71.12,479990000.0
2008-03-19 22:00:00,71.109,71.148,71.012,71.028,363530000.0
2008-03-19 22:05:00,71.035,71.062,71.01,71.049,400980000.0
2008-03-19 22:10:00,71.056,71.078,71.05,71.064,450570000.0
2008-03-19 22:15:00,71.092,71.103,71.034,71.046,386010000.0
2008-03-19 22:20:00,71.041,71.106,71.039,71.07,353300000.0
2008-03-19 22:25:00,71.055,71.083,71.046,71.05,423580000.0
2008-03-19 22:30:00,71.061,71.094,71.043,71.066,393750000.0
2008-03-19 22:35:00,71.081,71.146,71.072,71.115,344280000.0
2008-03-19 22:40:00,71.098,71.139,71.096,71.136,302260000.0
2008-03-19 22:45:00,71.163,71.203,71.12,71.195,319580000.0
2008-03-19 22:50:00,71.193,71.227,71.141,71.141,422300000.0
2008-03-19 22:55:00,71.149,71.212,71.123,71.123,358340000.0
2008-03-19 23:00:00,71.149,71.149,70.967,70.967,166080000.0
2008-03-19 23:05:00,70.964,70.998,70.901,70.924,292330000.0
2008-03-19 23:10:00,70.927,70.955,70.906,70.907,455510000.0
2008-03-19 23:15:00,70.927,70.944,70.918,70.928,139210000.0
2008-03-19 23:20:00,70.938,70.996,70.92,70.926,166730000.0
2008-03-19 23:25:00,70.96,71.012,70.899,70.909,176280000.0
2008-03-19 23:30:00,70.939,70.939,70.832,70.838,222260000.0
2008-03-19 23:35:00,70.844,70.878,70.802,70.851,319240000.0
2008-03-19 23:40:00,70.841,70.878,70.833,70.845,332200000.0
2008-03-19 23:45:00,70.868,70.883,70.828,70.878,188970000.0
2008-03-19 23:50:00,70.82,70.878,70.818,70.854,506760000.0
2008-03-19 23:55:00,70.859,70.896,70.831,70.879,404000000.0
2008-03-20 00:00:00,70.933,70.953,70.879,70.939,318500000.0
2008-03-20 00:05:00,70.959,70.989,70.946,70.972,379800000.0
2008-03-20 00:10:00,70.963,71.009,70.963,70.99,323020000.0
2008-03-20 00:15:00,71.043,71.043,70.931,70.931,300030000.0
2008-03-20 00:20:00,70.956,70.964,70.864,70.864,167950000.0
2008-03-20 00:25:00,70.851,70.934,70.848,70.852,284140000.0
2008-03-20 00:30:00,70.894,70.942,70.865,70.927,257660000.0
2008-03-20 00:35:00,70.916,70.971,70.911,70.953,379400000.0
2008-03-20 00:40:00,70.959,70.981,70.872,70.877,240630000.0
2008-03-20 00:45:00,70.916,70.953,70.89,70.94,147960000.0
2008-03-20 00:50:00,70.928,70.988,70.92,70.933,372980000.0
2008-03-20 00:55:00,70.92,70.953,70.919,70.919,206760000.0
2008-03-20 01:00:00,70.957,70.957,70.892,70.902,293110000.0
2008-03-20 01:05:00,70.923,70.925,70.877,70.91,400630000.0
2008-03-20 01:10:00,70.881,70.934,70.881,70.92,149410000.0
2008-03-20 01:15:00,70.945,70.965,70.932,70.939,88600000.0
2008-03-20 01:20:00,70.948,71.002,70.948,70.989,345380000.0
2008-03-20 01:25:00,70.967,71.085,70.967,71.045,231930000.0
2008-03-20 01:30:00,71.108,71.108,71.034,71.086,325840000.0
2008-03-20 01:35:00,71.099,71.147,71.072,71.091,303320000.0
2008-03-20 01:40:00,71.094,71.094,71.027,71.027,212610000.0
2008-03-20 01:45:00,71.052,71.093,71.039,71.04,158210000.0
2008-03-20 01:50:00,71.065,71.066,71.002,71.005,453240000.0
2008-03-20 01:55:00,71.003,71.021,70.926,70.926,408790000.0
2008-03-20 02:00:00,70.941,71.014,70.89,71.014,482010000.0
2008-03-20 02:05:00,71.01,71.103,71.01,71.071,550530000.0
2008-03-20 02:10:00,71.074,71.155,71.071,71.121,449100000.0
2008-03-20 02:15:00,71.164,71.164,71.094,71.099,356340000.0
2008-03-20 02:20:00,71.086,71.186,71.083,71.172,481910000.0
2008-03-20 02:25:00,71.174,71.202,71.152,71.161,549510000.0
2008-03-20 02:30:00,71.186,71.209,71.149,71.186,395360000.0
2008-03-20 02:35:00,71.175,71.231,71.175,71.179,593380000.0
2008-03-20 02:40:00,71.18,71.201,71.135,71.145,261810000.0
2008-03-20 02:45:00,71.191,71.214,71.137,71.214,335900000.0
2008-03-20 02:50:00,71.233,71.273,71.172,71.172,410750000.0
2008-03-20 02:55:00,71.178,71.285,71.17,71.211,256450000.0
2008-03-20 03:00:00,71.218,71.246,71.159,71.159,465810000.0
2008-03-20 03:05:00,71.169,71.27,71.169,71.225,484500000.0
2008-03-20 03:10:00,71.22,71.258,71.182,71.201,495790000.0
2008-03-20 03:15:00,71.227,71.278,71.204,71.254,325400000.0
2008-03-20 03:20:00,71.242,71.263,71.2,71.24,384230000.0
2008-03-20 03:25:00,71.23,71.262,71.21,71.216,393920000.0
2008-03-20 03:30:00,71.259,71.265,71.207,71.229,314010000.0
2008-03-20 03:35:00,71.233,71.26,71.192,71.204,269570000.0
2008-03-20 03:40:00,71.213,71.26,71.204,71.235,496840000.0
2008-03-20 03:45:00,71.272,71.285,71.231,71.246,532510000.0
2008-03-20 03:50:00,71.226,71.284,71.21,71.278,410170000.0
2008-03-20 03:55:00,71.282,71.353,71.282,71.341,347590000.0
2008-03-20 04:00:00,71.387,71.462,71.348,71.462,265630000.0
2008-03-20 04:05:00,71.442,71.454,71.339,71.366,472110000.0
2008-03-20 04:10:00,71.377,71.391,71.355,71.384,496090000.0
2008-03-20 04:15:00,71.395,71.402,71.328,71.357,511560000.0
2008-03-20 04:20:00,71.385,71.391,71.345,71.354,304800000.0
2008-03-20 04:25:00,71.354,71.38,71.316,71.346,665930000.0
2008-03-20 04:30:00,71.362,71.362,71.275,71.328,510840000.0
2008-03-20 04:35:00,71.31,71.372,71.306,71.355,547250000.0
2008-03-20 04:40:00,71.343,71.397,71.305,71.32,534600000.0
2008-03-20 04:45:00,71.341,71.366,71.303,71.333,480750000.0
2008-03-20 04:50:00,71.332,71.389,71.332,71.382,526350000.0
2008-03-20 04:55:00,71.338,71.416,71.338,71.4,385320000.0
2008-03-20 05:00:00,71.426,71.434,71.385,71.425,520780000.0
2008-03-20 05:05:00,71.424,71.435,71.366,71.385,368430000.0
2008-03-20 05:10:00,71.372,71.382,71.305,71.379,285210000.0
2008-03-20 05:15:00,71.402,71.418,71.367,71.381,495340000.0
2008-03-20 05:20:00,71.416,71.449,71.395,71.44,537130000.0
2008-03-20 05:25:00,71.416,71.494,71.416,71.493,534600000.0
2008-03-20 05:30:00,71.512,71.512,71.43,71.484,161220000.0
2008-03-20 05:35:00,71.478,71.515,71.469,71.494,479820000.0
2008-03-20 05:40:00,71.469,71.49,71.449,71.464,344140000.0
2008-03-20 05:45:00,71.483,71.483,71.453,71.476,462150000.0
2008-03-20 05:50:00,71.473,71.521,71.47,71.496,358270000.0
2008-03-20 05:55:00,71.511,71.533,71.475,71.481,496250000.0
2008-03-20 06:00:00,71.493,71.505,71.429,71.465,554260000.0
2008-03-20 06:05:00,71.462,71.513,71.451,71.494,422020000.0
2008-03-20 06:10:00,71.488,71.509,71.478,71.497,531650000.0
2008-03-20 06:15:00,71.507,71.514,71.47,71.47,275480000.0
2008-03-20 06:20:00,71.461,71.497,71.454,71.491,208890000.0
2008-03-20 06:25:00,71.461,71.493,71.443,71.463,488540000.0
2008-03-20 06:30:00,71.507,71.507,71.439,71.463,456810000.0
2008-03-20 06:35:00,71.442,71.492,71.437,71.458,332640000.0
2008-03-20 06:40:00,71.487,71.49,71.447,71.487,450790000.0
2008-03-20 06:45:00,71.489,71.51,71.441,71.51,347280000.0
2008-03-20 06:50:00,71.503,71.505,71.454,71.463,259320000.0
2008-03-20 06:55:00,71.466,71.496,71.454,71.454,332320000.0
2008-03-20 07:00:00,71.476,71.479,71.43,71.43,288290000.0
2008-03-20 07:05:00,71.439,71.475,71.433,71.467,357570000.0
2008-03-20 07:10:00,71.459,71.495,71.451,71.475,414580000.0
2008-03-20 07:15:00,71.485,71.485,71.435,71.435,355540000.0
2008-03-20 07:20:00,71.437,71.482,71.434,71.456,500050000.0
2008-03-20 07:25:00,71.431,71.478,71.431,71.461,405010000.0
2008-03-20 07:30:00,71.494,71.494,71.478,71.478,84400000.0
2008-03-20 07:35:00,71.438,71.469,71.412,71.412,287480000.0
2008-03-20 07:40:00,71.437,71.479,71.417,71.439,407380000.0
2008-03-20 07:45:00,71.465,71.496,71.424,71.468,582200000.0
2008-03-20 07:50:00,71.467,71.486,71.447,71.481,204790000.0
2008-03-20 07:55:00,71.443,71.51,71.443,71.489,368980000.0
2008-03-20 08:00:00,71.504,71.51,71.463,71.463,365890000.0
2008-03-20 08:05:00,71.465,71.489,71.398,71.405,397640000.0
2008-03-20 08:10:00,71.426,71.485,71.399,71.43,347850000.0
2008-03-20 08:15:00,71.475,71.512,71.422,71.497,340030000.0
2008-03-20 08:20:00,71.525,71.578,71.503,71.563,391300000.0
2008-03-20 08:25:00,71.545,71.559,71.511,71.522,265150000.0
2008-03-20 08:30:00,71.551,71.566,71.493,71.52,345650000.0
2008-03-20 08:35:00,71.5,71.54,71.476,71.478,532140000.0
2008-03-20 08:40:00,71.471,71.521,71.457,71.461,506630000.0
2008-03-20 08:45:00,71.483,71.483,71.289,71.315,360810000.0
2008-03-20 08:50:00,71.31,71.351,71.271,71.32,427830000.0
2008-03-20 08:55:00,71.303,71.335,71.278,71.334,392270000.0
2008-03-20 09:00:00,71.357,71.41,71.332,71.403,345790000.0
2008-03-20 09:05:00,71.382,71.459,71.382,71.422,277170000.0
2008-03-20 09:10:00,71.404,71.42,71.297,71.307,495830000.0
2008-03-20 09:15:00,71.332,71.4,71.316,71.358,537800000.0
2008-03-20 09:20:00,71.352,71.382,71.328,71.357,397740000.0
2008-03-20 09:25:00,71.368,71.392,71.324,71.34,462600000.0
2008-03-20 09:30:00,71.365,71.396,71.338,71.357,358170000.0
2008-03-20 09:35:00,71.349,71.376,71.324,71.33,350110000.0
2008-03-20 09:40:00,71.314,71.355,71.29,71.355,408350000.0
2008-03-20 09:45:00,71.362,71.408,71.322,71.396,288340000.0
2008-03-20 09:50:00,71.405,71.527,71.378,71.506,378540000.0
2008-03-20 09:55:00,71.495,71.511,71.444,71.444,428390000.0
2008-03-20 10:00:00,71.451,71.522,71.443,71.506,407140000.0
2008-03-20 10:05:00,71.519,71.678,71.519,71.634,362000000.0
2008-03-20 10:10:00,71.622,71.661,71.603,71.621,210030000.0
2008-03-20 10:15:00,71.636,71.769,71.605,71.756,321420000.0
2008-03-20 10:20:00,71.773,71.776,71.678,71.695,468730000.0
2008-03-20 10:25:00,71.677,71.754,71.645,71.747,208360000.0
2008-03-20 10:30:00,71.753,71.758,71.692,71.733,233820000.0
2008-03-20 10:35:00,71.728,71.731,71.664,71.704,306930000.0
2008-03-20 10:40:00,71.681,71.706,71.642,71.642,240400000.0
2008-03-20 10:45:00,71.68,71.68,71.629,71.643,315340000.0
2008-03-20 10:50:00,71.656,71.709,71.656,71.676,346770000.0
2008-03-20 10:55:00,71.685,71.705,71.652,71.676,362730000.0
2008-03-20 11:00:00,71.713,71.768,71.665,71.749,514090000.0
2008-03-20 11:05:00,71.747,71.831,71.743,71.81,412080000.0
2008-03-20 11:10:00,71.816,71.86,71.804,71.827,387240000.0
2008-03-20 11:15:00,71.84,71.857,71.797,71.828,484360000.0
2008-03-20 11:20:00,71.831,71.851,71.785,71.809,328090000.0
2008-03-20 11:25:00,71.796,71.828,71.776,71.8,392530000.0
2008-03-20 11:30:00,71.825,71.825,71.689,71.785,323820000.0
2008-03-20 11:35:00,71.788,71.924,71.788,71.899,307000000.0
2008-03-20 11:40:00,71.92,71.943,71.824,71.873,322360000.0
2008-03-20 11:45:00,71.885,71.907,71.807,71.865,386420000.0
2008-03-20 11:50:00,71.846,72.01,71.846,71.953,342330000.0
2008-03-20 11:55:00,71.946,71.946,71.836,71.848,340280000.0
2008-03-20 12:00:00,71.871,71.89,71.798,71.821,452210000.0
2008-03-20 12:05:00,71.811,71.833,71.787,71.793,175500000.0
2008-03-20 12:10:00,71.81,71.859,71.785,71.798,361880000.0
2008-03-20 12:15:00,71.806,71.828,71.693,71.72,609900000.0
2008-03-20 12:20:00,71.753,71.809,71.714,71.763,384700000.0
2008-03-20 12:25:00,71.773,71.858,71.765,71.836,368910000.0
2008-03-20 12:30:00,71.866,71.966,71.838,71.93,389800000.0
2008-03-20 12:35:00,71.945,72.036,71.873,71.879,353630000.0
2008-03-20 12:40:00,71.879,71.937,71.859,71.882,352570000.0
2008-03-20 12:45:00,71.906,71.906,71.78,71.823,392180000.0
2008-03-20 12:50:00,71.832,71.864,71.782,71.803,260540000.0
2008-03-20 12:55:00,71.823,71.891,71.739,71.745,478140000.0
2008-03-20 13:00:00,71.772,71.807,71.765,71.769,518420000.0
2008-03-20 13:05:00,71.779,71.855,71.765,71.826,493730000.0
2008-03-20 13:10:00,71.807,71.842,71.675,71.757,231170000.0
2008-03-20 13:15:00,71.753,71.788,71.683,71.748,286450000.0
2008-03-20 13:20:00,71.754,71.766,71.647,71.713,465520000.0
2008-03-20 13:25:00,71.703,71.703,71.644,71.68,305160000.0
2008-03-20 13:30:00,71.699,71.765,71.668,71.684,265540000.0
2008-03-20 13:35:00,71.703,71.744,71.689,71.708,442830000.0
2008-03-20 13:40:00,71.684,71.729,71.673,71.688,366680000.0
2008-03-20 13:45:00,71.721,71.721,71.646,71.662,206910000.0
2008-03-20 13:50:00,71.647,71.664,71.546,71.573,471360000.0
2008-03-20 13:55:00,71.587,71.639,71.577,71.592,532150000.0
2008-03-20 14:00:00,71.612,71.618,71.534,71.547,343690000.0
2008-03-20 14:05:00,71.559,71.608,71.531,71.56,453210000.0
2008-03-20 14:10:00,71.539,71.631,71.529,71.591,371460000.0
2008-03-20 14:15:00,71.609,71.617,71.55,71.564,371350000.0
2008-03-20 14:20:00,71.585,71.609,71.48,71.516,379310000.0
2008-03-20 14:25:00,71.5,71.51,71.334,71.368,302060000.0
2008-03-20 14:30:00,71.354,71.357,71.257,71.304,364130000.0
2008-03-20 14:35:00,71.283,71.283,71.164,71.2,472840000.0
2008-03-20 14:40:00,71.203,71.31,71.203,71.23,496290000.0
2008-03-20 14:45:00,71.259,71.355,71.236,71.337,334220000.0
2008-03-20 14:50:00,71.326,71.354,71.262,71.306,399930000.0
2008-03-20 14:55:00,71.311,71.329,71.272,71.285,350430000.0
2008-03-20 15:00:00,71.329,71.378,71.285,71.357,264460000.0
2008-03-20 15:05:00,71.38,71.416,71.35,71.398,505360000.0
2008-03-20 15:10:00,71.381,71.469,71.358,71.469,516060000.0
2008-03-20 15:15:00,71.472,71.476,71.376,71.403,416910000.0
2008-03-20 15:20:00,71.381,71.429,71.38,71.417,350470000.0
2008-03-20 15:25:00,71.387,71.443,71.377,71.386,353380000.0
2008-03-20 15:30:00,71.419,71.436,71.354,71.37,412730000.0
2008-03-20 15:35:00,71.361,71.379,71.264,71.275,271290000.0
2008-03-20 15:40:00,71.246,71.32,71.246,71.308,469430000.0
2008-03-20 15:45:00,71.312,71.363,71.282,71.332,527810000.0
2008-03-20 15:50:00,71.306,71.358,71.302,71.322,494480000.0
2008-03-20 15:55:00,71.317,71.355,71.28,71.305,264880000.0
2008-03-20 16:00:00,71.341,71.5,71.311,71.404,320470000.0
2008-03-20 16:05:00,71.415,71.454,71.389,71.434,417250000.0
2008-03-20 16:10:00,71.461,71.512,71.36,71.388,286000000.0
2008-03-20 16:15:00,71.405,71.406,71.348,71.369,344670000.0
2008-03-20 16:20:00,71.378,71.474,71.362,71.374,400630000.0
2008-03-20 16:25:00,71.392,71.392,71.296,71.353,422600000.0
2008-03-20 16:30:00,71.361,71.378,71.3,71.358,191730000.0
2008-03-20 16:35:00,71.351,71.37,71.306,71.306,384790000.0
2008-03-20 16:40:00,71.304,71.314,71.112,71.196,611150000.0
2008-03-20 16:45:00,71.23,71.259,71.171,71.194,387070000.0
2008-03-20 16:50:00,71.193,71.271,71.178,71.19,429290000.0
2008-03-20 16:55:00,71.174,71.213,71.115,71.197,334480000.0
2008-03-20 17:00:00,71.226,71.245,71.179,71.192,375910000.0
2008-03-20 17:05:00,71.179,71.228,71.139,71.176,369410000.0
2008-03-20 17:10:00,71.143,71.175,71.108,71.111,348450000.0
2008-03-20 17:15:00,71.136,71.158,71.076,71.124,269530000.0
2008-03-20 17:20:00,71.115,71.115,71.017,71.084,486010000.0
2008-03-20 17:25:00,71.07,71.12,71.039,71.102,534390000.0
2008-03-20 17:30:00,71.116,71.12,71.006,71.006,418010000.0
2008-03-20 17:35:00,71.02,71.02,70.945,70.988,380930000.0
2008-03-20 17:40:00,71.017,71.076,70.972,70.972,378690000.0
2008-03-20 17:45:00,70.955,70.978,70.822,70.856,357250000.0
2008-03-20 17:50:00,70.854,70.914,70.838,70.914,275670000.0
2008-03-20 17:55:00,70.905,71.051,70.898,71.044,482980000.0
2008-03-20 18:00:00,71.053,71.106,70.985,71.051,529930000.0
2008-03-20 18:05:00,71.033,71.036,70.913,70.913,419420000.0
2008-03-20 18:10:00,70.868,70.952,70.848,70.921,496930000.0
2008-03-20 18:15:00,70.927,70.944,70.864,70.864,365420000.0
2008-03-20 18:20:00,70.859,70.869,70.779,70.847,353820000.0
2008-03-20 18:25:00,70.831,70.925,70.823,70.921,574290000.0
2008-03-20 18:30:00,70.932,71.011,70.862,70.87,421570000.0
2008-03-20 18:35:00,70.839,70.89,70.79,70.882,404220000.0
2008-03-20 18:40:00,70.881,70.953,70.881,70.927,438120000.0
2008-03-20 18:45:00,70.948,70.962,70.872,70.903,341380000.0
2008-03-20 18:50:00,70.911,70.916,70.826,70.855,357720000.0
2008-03-20 18:55:00,70.832,70.864,70.832,70.857,308950000.0
2008-03-20 19:00:00,70.884,70.913,70.844,70.898,284600000.0
2008-03-20 19:05:00,70.919,71.02,70.911,70.968,374480000.0
2008-03-20 19:10:00,70.938,71.046,70.914,71.022,556690000.0
2008-03-20 19:15:00,71.07,71.07,70.962,71.021,401260000.0
2008-03-20 19:20:00,71.014,71.107,70.997,71.096,407000000.0
2008-03-20 19:25:00,71.106,71.133,71.07,71.11,251540000.0
2008-03-20 19:30:00,71.126,71.159,71.079,71.123,441630000.0
2008-03-20 19:35:00,71.127,71.17,71.109,71.129,492390000.0
2008-03-20 19:40:00,71.122,71.168,71.107,71.136,500930000.0
2008-03-20 19:45:00,71.169,71.255,71.124,71.229,405600000.0
2008-03-20 19:50:00,71.225,71.267,71.177,71.2,308510000.0
2008-03-20 19:55:00,71.208,71.261,71.199,71.261,344240000.0
2008-03-20 20:00:00,71.249,71.273,71.19,71.208,528850000.0
2008-03-20 20:05:00,71.241,71.26,71.209,71.231,435750000.0
2008-03-20 20:10:00,71.21,71.238,71.174,71.208,484150000.0
2008-03-20 20:15:00,71.226,71.259,71.197,71.222,447120000.0
2008-03-20 20:20:00,71.229,71.258,71.189,71.234,391400000.0
2008-03-20 20:25:00,71.24,71.24,71.197,71.228,362510000.0
2008-03-20 20:30:00,71.246,71.257,71.198,71.25,379050000.0
2008-03-20 20:35:00,71.257,71.325,71.257,71.322,435730000.0
2008-03-20 20:40:00,71.319,71.35,71.289,71.289,347770000.0
2008-03-20 20:45:00,71.323,71.326,71.263,71.314,283320000.0
2008-03-20 20:50:00,71.308,71.359,71.283,71.349,406310000.0
2008-03-20 20:55:00,71.36,71.395,71.306,71.344,317590000.0
2008-03-20 21:00:00,71.354,71.386,71.335,71.371,465760000.0
2008-03-20 21:05:00,71.382,71.391,71.323,71.351,568560000.0
2008-03-20 21:10:00,71.362,71.385,71.33,71.36,510740000.0
2008-03-20 21:15:00,71.383,71.395,71.348,71.382,512490000.0
2008-03-20 21:20:00,71.381,71.429,71.381,71.424,652510000.0
2008-03-20 21:25:00,71.398,71.425,71.381,71.381,214210000.0
2008-03-20 21:30:00,71.412,71.43,71.372,71.388,293780000.0
2008-03-20 21:35:00,71.362,71.395,71.329,71.341,473520000.0
2008-03-20 21:40:00,71.313,71.33,71.259,71.275,334310000.0
2008-03-20 21:45:00,71.311,71.348,71.278,71.334,434860000.0
2008-03-20 21:50:00,71.322,71.351,71.233,71.248,307030000.0
2008-03-20 21:55:00,71.266,71.289,71.231,71.257,359380000.0
2008-03-20 22:00:00,71.271,71.322,71.271,71.31,378220000.0
2008-03-20 22:05:00,71.319,71.376,71.318,71.369,368180000.0
2008-03-20 22:10:00,71.318,71.356,71.318,71.351,152440000.0
2008-03-20 22:15:00,71.366,71.367,71.311,71.325,298570000.0
2008-03-20 22:20:00,71.344,71.382,71.334,71.36,255470000.0
2008-03-20 22:25:00,71.344,71.395,71.331,71.392,475930000.0
2008-03-20 22:30:00,71.421,71.441,71.384,71.406,398930000.0
2008-03-20 22:35:00,71.404,71.47,71.364,71.379,357300000.0
2008-03-20 22:40:00,71.368,71.384,71.33,71.338,383610000.0
2008-03-20 22:45:00,71.37,71.439,71.338,71.402,308470000.0
2008-03-20 22:50:00,71.421,71.498,71.41,71.489,422830000.0
2008-03-20 22:55:00,71.48,71.547,71.474,71.506,345280000.0
2008-03-20 23:00:00,71.534,71.538,71.481,71.481,168010000.0
2008-03-20 23:05:00,71.486,71.515,71.462,71.469,245010000.0
2008-03-20 23:10:00,71.458,71.482,71.437,71.437,355600000.0
2008-03-20 23:15:00,71.472,71.472,71.392,71.396,201070000.0
2008-03-20 23:20:00,71.407,71.444,71.404,71.429,119560000.0
2008-03-20 23:25:00,71.417,71.44,71.405,71.407,243650000.0
2008-03-20 23:30:00,71.443,71.447,71.439,71.44,128210000.0
2008-03-20 23:35:00,71.42,71.467,71.419,71.461,225210000.0
2008-03-20 23:40:00,71.439,71.466,71.423,71.437,276010000.0
2008-03-20 23:45:00,71.473,71.473,71.373,71.381,255710000.0
2008-03-20 23:50:00,71.412,71.418,71.362,71.414,367760000.0
2008-03-20 23:55:00,71.356,71.436,71.356,71.375,389950000.0
2008-03-21 00:00:00,71.404,71.407,71.315,71.349,304000000.0
2008-03-21 00:05:00,71.334,71.334,71.287,71.309,491270000.0
2008-03-21 00:10:00,71.297,71.347,71.289,71.328,332230000.0
2008-03-21 00:15:00,71.355,71.36,71.291,71.349,247670000.0
2008-03-21 00:20:00,71.346,71.357,71.308,71.352,153540000.0
2008-03-21 00:25:00,71.325,71.329,71.283,71.283,66780000.0
2008-03-21 00:30:00,71.323,71.335,71.286,71.33,176410000.0
2008-03-21 00:35:00,71.307,71.346,71.297,71.34,324150000.0
2008-03-21 00:40:00,71.275,71.302,71.225,71.23,215660000.0
2008-03-21 00:45:00,71.256,71.256,71.212,71.227,305860000.0
2008-03-21 00:50:00,71.251,71.257,71.217,71.25,405460000.0
2008-03-21 00:55:00,71.243,71.247,71.2,71.224,110030000.0
2008-03-21 01:00:00,71.248,71.271,71.213,71.217,380020000.0
2008-03-21 01:05:00,71.224,71.245,71.187,71.2,637480000.0
2008-03-21 01:10:00,71.205,71.228,71.191,71.218,393830000.0
2008-03-21 01:15:00,71.247,71.247,71.211,71.236,211820000.0
2008-03-21 01:20:00,71.247,71.276,71.239,71.269,118460000.0
2008-03-21 01:25:00,71.237,71.317,71.235,71.316,335780000.0
2008-03-21 01:30:00,71.342,71.346,71.273,71.323,315750000.0
2008-03-21 01:35:00,71.319,71.387,71.319,71.355,293070000.0
2008-03-21 01:40:00,71.34,71.375,71.304,71.305,204630000.0
2008-03-21 01:45:00,71.335,71.335,71.282,71.299,242590000.0
2008-03-21 01:50:00,71.308,71.407,71.308,71.407,470040000.0
2008-03-21 01:55:00,71.41,71.457,71.401,71.416,417260000.0
2008-03-21 02:00:00,71.4,71.461,71.4,71.408,482280000.0
2008-03-21 02:05:00,71.415,71.445,71.363,71.389,544410000.0
2008-03-21 02:10:00,71.382,71.431,71.379,71.409,337150000.0
2008-03-21 02:15:00,71.435,71.552,71.423,71.552,520650000.0
2008-03-21 02:20:00,71.55,71.62,71.529,71.59,495490000.0
2008-03-21 02:25:00,71.596,71.596,71.526,71.532,576120000.0
2008-03-21 02:30:00,71.561,71.561,71.507,71.519,377980000.0
2008-03-21 02:35:00,71.514,71.529,71.454,71.454,593490000.0
2008-03-21 02:40:00,71.479,71.509,71.464,71.505,184810000.0
2008-03-21 02:45:00,71.534,71.572,71.487,71.522,342950000.0
2008-03-21 02:50:00,71.508,71.57,71.504,71.532,417620000.0
2008-03-21 02:55:00,71.538,71.556,71.483,71.483,266590000.0
2008-03-21 03:00:00,71.513,71.513,71.441,71.479,452340000.0
2008-03-21 03:05:00,71.493,71.54,71.478,71.497,378400000.0
2008-03-21 03:10:00,71.513,71.597,71.513,71.547,502200000.0
2008-03-21 03:15:00,71.574,71.574,71.5,71.5,324160000.0
2008-03-21 03:20:00,71.506,71.516,71.462,71.479,386080000.0
2008-03-21 03:25:00,71.466,71.503,71.453,71.479,287170000.0
2008-03-21 03:30:00,71.505,71.527,71.471,71.476,345180000.0
2008-03-21 03:35:00,71.459,71.514,71.459,71.511,192070000.0
2008-03-21 03:40:00,71.468,71.506,71.432,71.444,478620000.0
2008-03-21 03:45:00,71.484,71.501,71.442,71.459,526780000.0
2008-03-21 03:50:00,71.448,71.49,71.439,71.478,402630000.0
2008-03-21 03:55:00,71.486,71.499,71.469,71.495,333580000.0
2008-03-21 04:00:00,71.525,71.525,71.457,71.479,208920000.0
2008-03-21 04:05:00,71.489,71.49,71.454,71.486,456000000.0
2008-03-21 04:10:00,71.478,71.493,71.451,71.466,498100000.0
2008-03-21 04:15:00,71.501,71.504,71.448,71.47,363810000.0
2008-03-21 04:20:00,71.493,71.514,71.47,71.509,445500000.0
2008-03-21 04:25:00,71.506,71.526,71.463,71.47,675070000.0
2008-03-21 04:30:00,71.495,71.495,71.447,71.474,510350000.0
2008-03-21 04:35:00,71.461,71.498,71.457,71.473,523970000.0
2008-03-21 04:40:00,71.493,71.507,71.467,71.472,551820000.0
2008-03-21 04:45:00,71.512,71.528,71.488,71.528,461180000.0
2008-03-21 04:50:00,71.519,71.543,71.49,71.519,528310000.0
2008-03-21 04:55:00,71.507,71.535,71.493,71.525,397970000.0
2008-03-21 05:00:00,71.546,71.546,71.496,71.517,198340000.0
2008-03-21 05:05:00,71.501,71.524,71.477,71.486,324460000.0
2008-03-21 05:10:00,71.48,71.503,71.466,71.494,274170000.0
2008-03-21 05:15:00,71.501,71.542,71.476,71.52,493740000.0
2008-03-21 05:20:00,71.546,71.552,71.497,71.516,564070000.0
2008-03-21 05:25:00,71.52,71.552,71.505,71.546,543790000.0
2008-03-21 05:30:00,71.563,71.582,71.527,71.547,133960000.0
2008-03-21 05:35:00,71.56,71.596,71.543,71.55,466370000.0
2008-03-21 05:40:00,71.547,71.609,71.547,71.589,447970000.0
2008-03-21 05:45:00,71.61,71.61,71.539,71.554,544110000.0
2008-03-21 05:50:00,71.565,71.6,71.552,71.582,352580000.0
2008-03-21 05:55:00,71.555,71.596,71.555,71.567,369730000.0
2008-03-21 06:00:00,71.578,71.606,71.549,71.586,545280000.0
2008-03-21 06:05:00,71.581,71.605,71.563,71.578,425630000.0
2008-03-21 06:10:00,71.561,71.602,71.553,71.582,522480000.0
2008-03-21 06:15:00,71.601,71.601,71.562,71.58,299680000.0
2008-03-21 06:20:00,71.571,71.614,71.571,71.593,268490000.0
2008-03-21 06:25:00,71.579,71.593,71.562,71.593,492730000.0
2008-03-21 06:30:00,71.611,71.611,71.569,71.577,494100000.0
2008-03-21 06:35:00,71.605,71.644,71.585,71.611,329630000.0
2008-03-21 06:40:00,71.623,71.67,71.622,71.651,481750000.0
2008-03-21 06:45:00,71.674,71.674,71.624,71.646,354090000.0
2008-03-21 06:50:00,71.674,71.674,71.63,71.651,359800000.0
2008-03-21 06:55:00,71.651,71.695,71.627,71.659,421280000.0
2008-03-21 07:00:00,71.693,71.709,71.655,71.703,289550000.0
2008-03-21 07:05:00,71.687,71.715,71.669,71.673,366890000.0
2008-03-21 07:10:00,71.66,71.702,71.66,71.697,561420000.0
2008-03-21 07:15:00,71.693,71.755,71.663,71.745,413770000.0
2008-03-21 07:20:00,71.758,71.772,71.729,71.746,501380000.0
2008-03-21 07:25:00,71.757,71.788,71.754,71.777,522820000.0
2008-03-21 07:30:00,71.778,71.804,71.744,71.744,286480000.0
2008-03-21 07:35:00,71.76,71.77,71.724,71.745,278310000.0
2008-03-21 07:40:00,71.733,71.756,71.712,71.712,507700000.0
2008-03-21 07:45:00,71.745,71.751,71.7,71.734,548920000.0
2008-03-21 07:50:00,71.718,71.766,71.716,71.753,416200000.0
2008-03-21 07:55:00,71.755,71.755,71.704,71.726,387540000.0
2008-03-21 08:00:00,71.735,71.735,71.691,71.691,393970000.0
2008-03-21 08:05:00,71.718,71.743,71.694,71.73,313500000.0
2008-03-21 08:10:00,71.732,71.754,71.709,71.744,338900000.0
2008-03-21 08:15:00,71.762,71.762,71.713,71.744,318020000.0
2008-03-21 08:20:00,71.737,71.749,71.71,71.712,393840000.0
2008-03-21 08:25:00,71.723,71.725,71.677,71.684,211800000.0
2008-03-21 08:30:00,71.694,71.704,71.638,71.659,446750000.0
2008-03-21 08:35:00,71.642,71.682,71.642,71.66,515580000.0
2008-03-21 08:40:00,71.664,71.703,71.66,71.694,510980000.0
2008-03-21 08:45:00,71.698,71.718,71.677,71.705,371900000.0
2008-03-21 08:50:00,71.708,71.732,71.7,71.719,401220000.0
2008-03-21 08:55:00,71.727,71.735,71.698,71.73,343910000.0
2008-03-21 09:00:00,71.742,71.742,71.694,71.72,365620000.0
2008-03-21 09:05:00,71.708,71.725,71.683,71.71,233340000.0
2008-03-21 09:10:00,71.678,71.729,71.667,71.725,488560000.0
2008-03-21 09:15:00,71.735,71.735,71.689,71.722,535240000.0
2008-03-21 09:20:00,71.696,71.733,71.688,71.688,288730000.0
2008-03-21 09:25:00,71.703,71.74,71.687,71.719,439490000.0
2008-03-21 09:30:00,71.724,71.757,71.692,71.752,268960000.0
2008-03-21 09:35:00,71.691,71.742,71.691,71.722,191200000.0
2008-03-21 09:40:00,71.727,71.749,71.709,71.736,295400000.0
2008-03-21 09:45:00,71.739,71.744,71.712,71.743,229350000.0
2008-03-21 09:50:00,71.702,71.751,71.702,71.74,247330000.0
2008-03-21 09:55:00,71.713,71.787,71.702,71.787,431540000.0
2008-03-21 10:00:00,71.803,71.803,71.732,71.781,366100000.0
2008-03-21 10:05:00,71.777,71.784,71.755,71.779,193460000.0
2008-03-21 10:10:00,71.77,71.798,71.757,71.758,180960000.0
2008-03-21 10:15:00,71.786,71.786,71.751,71.772,198110000.0
2008-03-21 10:20:00,71.759,71.78,71.753,71.776,458460000.0
2008-03-21 10:25:00,71.777,71.783,71.758,71.777,174260000.0
2008-03-21 10:30:00,71.792,71.792,71.76,71.761,78180000.0
2008-03-21 10:35:00,71.776,71.786,71.75,71.784,247960000.0
2008-03-21 10:40:00,71.749,71.822,71.748,71.822,216750000.0
2008-03-21 10:45:00,71.833,71.842,71.79,71.81,313880000.0
2008-03-21 10:50:00,71.832,71.843,71.8,71.828,286310000.0
2008-03-21 10:55:00,71.826,71.839,71.786,71.815,219880000.0
2008-03-21 11:00:00,71.834,71.84,71.805,71.813,511120000.0
2008-03-21 11:05:00,71.804,71.822,71.782,71.793,322200000.0
2008-03-21 11:10:00,71.777,71.815,71.77,71.793,369240000.0
2008-03-21 11:15:00,71.823,71.834,71.796,71.819,481470000.0
2008-03-21 11:20:00,71.846,71.846,71.772,71.798,244190000.0
2008-03-21 11:25:00,71.773,71.804,71.773,71.78,245920000.0
2008-03-21 11:30:00,71.803,71.803,71.753,71.753,259510000.0
2008-03-21 11:35:00,71.767,71.78,71.72,71.725,305960000.0
2008-03-21 11:40:00,71.719,71.734,71.684,71.699,311760000.0
2008-03-21 11:45:00,71.721,71.742,71.697,71.734,381060000.0
2008-03-21 11:50:00,71.727,71.741,71.685,71.707,349180000.0
2008-03-21 11:55:00,71.716,71.761,71.7,71.741,333460000.0
2008-03-21 12:00:00,71.763,71.763,71.693,71.711,387830000.0
2008-03-21 12:05:00,71.682,71.715,71.671,71.7,188990000.0
2008-03-21 12:10:00,71.68,71.707,71.654,71.672,289280000.0
2008-03-21 12:15:00,71.703,71.703,71.642,71.663,472910000.0
2008-03-21 12:20:00,71.634,71.666,71.615,71.646,375980000.0
2008-03-21 12:25:00,71.636,71.656,71.629,71.655,247100000.0
2008-03-21 12:30:00,71.664,71.664,71.613,71.628,308920000.0
2008-03-21 12:35:00,71.619,71.653,71.608,71.633,358830000.0
2008-03-21 12:40:00,71.633,71.633,71.545,71.557,288650000.0
2008-03-21 12:45:00,71.586,71.586,71.532,71.539,393920000.0
2008-03-21 12:50:00,71.532,71.566,71.532,71.545,270070000.0
2008-03-21 12:55:00,71.534,71.565,71.53,71.56,340530000.0
2008-03-21 13:00:00,71.597,71.597,71.546,71.546,540960000.0
2008-03-21 13:05:00,71.555,71.602,71.552,71.58,499360000.0
2008-03-21 13:10:00,71.593,71.627,71.584,71.597,199510000.0
2008-03-21 13:15:00,71.614,71.615,71.575,71.585,292180000.0
2008-03-21 13:20:00,71.598,71.608,71.58,71.58,444030000.0
2008-03-21 13:25:00,71.594,71.629,71.588,71.597,214370000.0
2008-03-21 13:30:00,71.624,71.627,71.58,71.601,167410000.0
2008-03-21 13:35:00,71.613,71.636,71.589,71.629,398390000.0
2008-03-21 13:40:00,71.601,71.636,71.6,71.63,170960000.0
2008-03-21 13:45:00,71.647,71.671,71.621,71.655,209880000.0
2008-03-21 13:50:00,71.661,71.7,71.635,71.661,480300000.0
2008-03-21 13:55:00,71.666,71.71,71.62,71.666,530210000.0
2008-03-21 14:00:00,71.676,71.676,71.622,71.651,297680000.0
2008-03-21 14:05:00,71.629,71.671,71.619,71.651,450680000.0
2008-03-21 14:10:00,71.622,71.673,71.573,71.673,362790000.0
2008-03-21 14:15:00,71.698,71.738,71.595,71.622,362860000.0
2008-03-21 14:20:00,71.646,71.661,71.584,71.608,387950000.0
2008-03-21 14:25:00,71.619,71.639,71.592,71.598,212830000.0
2008-03-21 14:30:00,71.615,71.615,71.577,71.588,361740000.0
2008-03-21 14:35:00,71.577,71.61,71.567,71.606,507270000.0
2008-03-21 14:40:00,71.625,71.637,71.611,71.612,314920000.0
2008-03-21 14:45:00,71.636,71.636,71.596,71.614,334660000.0
2008-03-21 14:50:00,71.629,71.633,71.591,71.591,250470000.0
2008-03-21 14:55:00,71.607,71.636,71.591,71.635,212970000.0
2008-03-21 15:00:00,71.655,71.657,71.615,71.618,180450000.0
2008-03-21 15:05:00,71.637,71.673,71.62,71.649,497310000.0
2008-03-21 15:10:00,71.634,71.647,71.608,71.618,541550000.0
2008-03-21 15:15:00,71.645,71.645,71.581,71.617,385210000.0
2008-03-21 15:20:00,71.61,71.636,71.59,71.631,230500000.0
2008-03-21 15:25:00,71.598,71.627,71.598,71.606,294530000.0
2008-03-21 15:30:00,71.632,71.632,71.596,71.609,320420000.0
2008-03-21 15:35:00,71.617,71.641,71.606,71.619,155590000.0
2008-03-21 15:40:00,71.632,71.646,71.614,71.634,266270000.0
2008-03-21 15:45:00,71.639,71.639,71.595,71.598,398220000.0
2008-03-21 15:50:00,71.604,71.629,71.584,71.586,450960000.0
2008-03-21 15:55:00,71.596,71.61,71.533,71.539,247900000.0
2008-03-21 16:00:00,71.565,71.599,71.535,71.55,248020000.0
2008-03-21 16:05:00,71.52,71.613,71.505,71.577,388000000.0
2008-03-21 16:10:00,71.578,71.615,71.571,71.59,198130000.0
2008-03-21 16:15:00,71.616,71.631,71.59,71.609,357680000.0
2008-03-21 16:20:00,71.623,71.641,71.596,71.613,410090000.0
2008-03-21 16:25:00,71.594,71.61,71.538,71.59,432450000.0
2008-03-21 16:30:00,71.615,71.617,71.585,71.613,172330000.0
2008-03-21 16:35:00,71.576,71.599,71.545,71.586,395480000.0
2008-03-21 16:40:00,71.561,71.603,71.541,71.565,480510000.0
2008-03-21 16:45:00,71.599,71.599,71.545,71.582,228780000.0
2008-03-21 16:50:00,71.557,71.582,71.542,71.561,306470000.0
2008-03-21 16:55:00,71.559,71.628,71.559,71.616,317520000.0
2008-03-21 17:00:00,71.631,71.642,71.598,71.6,386630000.0
2008-03-21 17:05:00,71.623,71.636,71.608,71.636,292190000.0
2008-03-21 17:10:00,71.65,71.657,71.604,71.625,128060000.0
2008-03-21 17:15:00,71.633,71.635,71.581,71.615,265070000.0
2008-03-21 17:20:00,71.587,71.623,71.579,71.623,485940000.0
2008-03-21 17:25:00,71.616,71.641,71.602,71.627,535590000.0
2008-03-21 17:30:00,71.638,71.652,71.615,71.648,400470000.0
2008-03-21 17:35:00,71.659,71.666,71.616,71.628,187720000.0
2008-03-21 17:40:00,71.642,71.678,71.637,71.667,205470000.0
2008-03-21 17:45:00,71.673,71.679,71.641,71.652,298750000.0
2008-03-21 17:50:00,71.642,71.687,71.63,71.682,236070000.0
2008-03-21 17:55:00,71.669,71.675,71.632,71.669,391630000.0
2008-03-21 18:00:00,71.684,71.684,71.661,71.676,241760000.0
2008-03-21 18:05:00,71.691,71.704,71.653,71.69,320720000.0
2008-03-21 18:10:00,71.659,71.687,71.652,71.667,411140000.0
2008-03-21 18:15:00,71.707,71.707,71.654,71.692,380690000.0
2008-03-21 18:20:00,71.651,71.697,71.651,71.69,196190000.0
2008-03-21 18:25:00,71.652,71.702,71.652,71.702,575850000.0
2008-03-21 18:30:00,71.724,71.724,71.664,71.664,313420000.0
2008-03-21 18:35:00,71.675,71.687,71.675,71.68,342100000.0
2008-03-21 18:40:00,71.671,71.687,71.646,71.65,251450000.0
2008-03-21 18:45:00,71.67,71.711,71.656,71.682,292320000.0
2008-03-21 18:50:00,71.688,71.713,71.686,71.706,349880000.0
2008-03-21 18:55:00,71.701,71.735,71.695,71.735,290660000.0
2008-03-21 19:00:00,71.747,71.76,71.719,71.728,284020000.0
2008-03-21 19:05:00,71.761,71.768,71.697,71.707,313300000.0
2008-03-21 19:10:00,71.681,71.72,71.671,71.709,325430000.0
2008-03-21 19:15:00,71.705,71.764,71.696,71.763,290770000.0
2008-03-21 19:20:00,71.745,71.779,71.743,71.756,395720000.0
2008-03-21 19:25:00,71.768,71.768,71.741,71.764,148430000.0
2008-03-21 19:30:00,71.774,71.778,71.735,71.753,337870000.0
2008-03-21 19:35:00,71.759,71.785,71.756,71.78,267240000.0
2008-03-21 19:40:00,71.783,71.788,71.735,71.737,118490000.0
2008-03-21 19:45:00,71.767,71.768,71.724,71.75,313570000.0
2008-03-21 19:50:00,71.713,71.726,71.669,71.718,225310000.0
2008-03-21 19:55:00,71.732,71.737,71.731,71.732,93620000.0
2008-03-21 20:00:00,71.746,71.747,71.634,71.645,518460000.0
2008-03-21 20:05:00,71.647,71.684,71.636,71.662,427050000.0
2008-03-21 20:10:00,71.663,71.673,71.658,71.659,138790000.0
2008-03-21 20:15:00,71.681,71.685,71.658,71.661,208730000.0
2008-03-21 20:20:00,71.654,71.679,71.653,71.665,322200000.0
2008-03-21 20:25:00,71.67,71.704,71.659,71.659,173600000.0
2008-03-21 20:30:00,71.677,71.69,71.662,71.678,255420000.0
2008-03-21 20:35:00,71.669,71.703,71.659,71.687,379550000.0
2008-03-21 20:40:00,71.664,71.695,71.664,71.687,287740000.0
2008-03-21 20:45:00,71.697,71.697,71.689,71.689,58990000.0
2008-03-21 20:50:00,71.678,71.705,71.664,71.699,412860000.0
2008-03-21 20:55:00,71.658,71.715,71.655,71.679,257820000.0
2008-03-21 21:00:00,71.684,71.693,71.664,71.666,445290000.0
2008-03-21 21:05:00,71.674,71.696,71.672,71.688,556350000.0
2008-03-21 21:10:00,71.68,71.694,71.67,71.683,504310000.0
2008-03-21 21:15:00,71.689,71.696,71.664,71.688,372950000.0
2008-03-21 21:20:00,71.647,71.693,71.647,71.681,636930000.0
2008-03-21 21:25:00,71.679,71.696,71.673,71.679,340290000.0
2008-03-21 21:30:00,71.692,71.704,71.679,71.698,318760000.0
2008-03-21 21:35:00,71.705,71.725,71.675,71.714,277700000.0
2008-03-21 21:40:00,71.706,71.722,71.657,71.659,326300000.0
2008-03-21 21:45:00,71.723,71.726,71.668,71.676,316900000.0
2008-03-21 21:50:00,71.707,71.707,71.635,71.651,302100000.0
2008-03-21 21:55:00,71.677,71.7,71.668,71.677,359170000.0
2008-03-21 22:00:00,71.692,71.692,71.664,71.679,176950000.0
2008-03-21 22:05:00,71.687,71.717,71.667,71.709,323010000.0
2008-03-21 22:10:00,71.652,71.663,71.652,71.659,66120000.0
2008-03-21 22:15:00,71.696,71.707,71.688,71.698,163530000.0
2008-03-21 22:20:00,71.688,71.696,71.688,71.688,183400000.0
2008-03-21 22:25:00,71.67,71.707,71.67,71.693,272880000.0
2008-03-21 22:30:00,71.717,71.77,71.685,71.768,393890000.0
2008-03-21 22:35:00,71.78,71.817,71.732,71.758,348590000.0
2008-03-21 22:40:00,71.718,71.737,71.716,71.728,217820000.0
2008-03-21 22:45:00,71.736,71.767,71.727,71.761,245300000.0
2008-03-21 22:50:00,71.776,71.796,71.761,71.788,119920000.0
2008-03-21 22:55:00,71.767,71.821,71.755,71.769,349860000.0
2008-03-24 02:00:00,71.763,71.766,71.723,71.757,554340000.0
2008-03-24 02:05:00,71.745,71.764,71.715,71.75,579940000.0
2008-03-24 02:10:00,71.735,71.75,71.698,71.722,281130000.0
2008-03-24 02:15:00,71.764,71.77,71.722,71.757,203730000.0
2008-03-24 02:20:00,71.764,71.764,71.725,71.727,281820000.0
2008-03-24 02:25:00,71.721,71.773,71.72,71.766,303210000.0
2008-03-24 02:30:00,71.795,71.823,71.765,71.795,308770000.0
2008-03-24 02:35:00,71.821,71.858,71.814,71.816,338120000.0
2008-03-24 02:40:00,71.835,71.838,71.809,71.828,186980000.0
2008-03-24 02:45:00,71.856,71.858,71.796,71.809,400560000.0
2008-03-24 02:50:00,71.811,71.841,71.792,71.839,632730000.0
2008-03-24 02:55:00,71.824,71.848,71.782,71.793,382690000.0
2008-03-24 03:00:00,71.83,71.863,71.803,71.827,197260000.0
2008-03-24 03:05:00,71.82,71.853,71.81,71.831,466190000.0
2008-03-24 03:10:00,71.822,71.85,71.822,71.836,294640000.0
2008-03-24 03:15:00,71.845,71.847,71.804,71.84,237710000.0
2008-03-24 03:20:00,71.821,71.839,71.787,71.789,361000000.0
2008-03-24 03:25:00,71.774,71.798,71.761,71.782,304350000.0
2008-03-24 03:30:00,71.812,71.813,71.745,71.791,281690000.0
2008-03-24 03:35:00,71.798,71.812,71.77,71.778,214160000.0
2008-03-24 03:40:00,71.753,71.802,71.708,71.71,427900000.0
2008-03-24 03:45:00,71.73,71.734,71.694,71.7,328120000.0
2008-03-24 03:50:00,71.707,71.743,71.701,71.733,495020000.0
2008-03-24 03:55:00,71.754,71.803,71.754,71.77,370600000.0
2008-03-24 04:00:00,71.801,71.801,71.756,71.768,393220000.0
2008-03-24 04:05:00,71.774,71.793,71.76,71.762,516870000.0
2008-03-24 04:10:00,71.759,71.794,71.706,71.72,354240000.0
2008-03-24 04:15:00,71.749,71.774,71.708,71.742,330460000.0
2008-03-24 04:20:00,71.729,71.779,71.703,71.742,304980000.0
2008-03-24 04:25:00,71.726,71.759,71.711,71.711,241520000.0
2008-03-24 04:30:00,71.741,71.747,71.718,71.743,239120000.0
2008-03-24 04:35:00,71.72,71.754,71.657,71.685,224240000.0
2008-03-24 04:40:00,71.666,71.718,71.652,71.702,204300000.0
2008-03-24 04:45:00,71.722,71.75,71.681,71.717,474370000.0
2008-03-24 04:50:00,71.725,71.742,71.702,71.72,285840000.0
2008-03-24 04:55:00,71.695,71.714,71.667,71.675,156680000.0
2008-03-24 05:00:00,71.707,71.715,71.665,71.704,341780000.0
2008-03-24 05:05:00,71.706,71.741,71.682,71.741,407120000.0
2008-03-24 05:10:00,71.695,71.74,71.695,71.726,313030000.0
2008-03-24 05:15:00,71.767,71.767,71.698,71.711,373870000.0
2008-03-24 05:20:00,71.699,71.739,71.698,71.724,351980000.0
2008-03-24 05:25:00,71.695,71.728,71.687,71.692,390640000.0
2008-03-24 05:30:00,71.731,71.746,71.657,71.685,489210000.0
2008-03-24 05:35:00,71.662,71.69,71.642,71.673,340490000.0
2008-03-24 05:40:00,71.689,71.768,71.662,71.736,377450000.0
2008-03-24 05:45:00,71.768,71.838,71.746,71.778,459600000.0
2008-03-24 05:50:00,71.795,71.834,71.736,71.764,422820000.0
2008-03-24 05:55:00,71.727,71.768,71.716,71.737,369050000.0
2008-03-24 06:00:00,71.774,71.778,71.743,71.775,465210000.0
2008-03-24 06:05:00,71.765,71.786,71.741,71.769,305230000.0
2008-03-24 06:10:00,71.762,71.801,71.742,71.762,433910000.0
2008-03-24 06:15:00,71.758,71.758,71.704,71.717,334370000.0
2008-03-24 06:20:00,71.71,71.766,71.695,71.748,459950000.0
2008-03-24 06:25:00,71.762,71.78,71.741,71.773,282530000.0
2008-03-24 06:30:00,71.781,71.797,71.755,71.77,381640000.0
2008-03-24 06:35:00,71.762,71.792,71.752,71.752,650270000.0
2008-03-24 06:40:00,71.777,71.843,71.773,71.843,521780000.0
2008-03-24 06:45:00,71.857,71.868,71.805,71.83,574290000.0
2008-03-24 06:50:00,71.857,71.86,71.787,71.797,562630000.0
2008-03-24 06:55:00,71.787,71.834,71.786,71.802,448510000.0
2008-03-24 07:00:00,71.818,71.82,71.752,71.792,382730000.0
2008-03-24 07:05:00,71.797,71.809,71.776,71.808,401280000.0
2008-03-24 07:10:00,71.784,71.806,71.774,71.784,269680000.0
2008-03-24 07:15:00,71.823,71.826,71.771,71.809,345280000.0
2008-03-24 07:20:00,71.781,71.803,71.758,71.785,436280000.0
2008-03-24 07:25:00,71.751,71.77,71.713,71.729,452950000.0
2008-03-24 07:30:00,71.754,71.775,71.736,71.773,378890000.0
2008-03-24 07:35:00,71.753,71.781,71.735,71.754,385680000.0
2008-03-24 07:40:00,71.723,71.757,71.707,71.722,427690000.0
2008-03-24 07:45:00,71.758,71.77,71.724,71.755,462180000.0
2008-03-24 07:50:00,71.733,71.752,71.695,71.731,428740000.0
2008-03-24 07:55:00,71.744,71.782,71.728,71.753,524250000.0
2008-03-24 08:00:00,71.777,71.814,71.762,71.787,326980000.0
2008-03-24 08:05:00,71.798,71.826,71.757,71.779,283830000.0
2008-03-24 08:10:00,71.778,71.812,71.767,71.802,381200000.0
2008-03-24 08:15:00,71.794,71.794,71.744,71.774,527690000.0
2008-03-24 08:20:00,71.741,71.78,71.738,71.762,524620000.0
2008-03-24 08:25:00,71.777,71.8,71.759,71.798,467590000.0
2008-03-24 08:30:00,71.8,71.831,71.781,71.808,263340000.0
2008-03-24 08:35:00,71.832,71.835,71.795,71.815,410270000.0
2008-03-24 08:40:00,71.778,71.833,71.773,71.803,393650000.0
2008-03-24 08:45:00,71.828,71.842,71.796,71.804,552930000.0
2008-03-24 08:50:00,71.807,71.845,71.795,71.823,364440000.0
2008-03-24 08:55:00,71.82,71.831,71.795,71.809,284920000.0
2008-03-24 09:00:00,71.84,71.844,71.798,71.798,394740000.0
2008-03-24 09:05:00,71.793,71.849,71.793,71.83,346850000.0
2008-03-24 09:10:00,71.805,71.84,71.768,71.805,345680000.0
2008-03-24 09:15:00,71.818,71.823,71.777,71.777,480250000.0
2008-03-24 09:20:00,71.766,71.81,71.766,71.798,452040000.0
2008-03-24 09:25:00,71.768,71.791,71.739,71.755,435730000.0
2008-03-24 09:30:00,71.766,71.766,71.718,71.725,584300000.0
2008-03-24 09:35:00,71.718,71.774,71.718,71.773,388710000.0
2008-03-24 09:40:00,71.74,71.789,71.74,71.789,394880000.0
2008-03-24 09:45:00,71.785,71.802,71.757,71.784,558450000.0
2008-03-24 09:50:00,71.799,71.803,71.768,71.792,383050000.0
2008-03-24 09:55:00,71.812,71.846,71.787,71.813,536130000.0
2008-03-24 10:00:00,71.849,71.849,71.789,71.803,484620000.0
2008-03-24 10:05:00,71.817,71.831,71.797,71.799,274670000.0
2008-03-24 10:10:00,71.806,71.85,71.798,71.829,356010000.0
2008-03-24 10:15:00,71.845,71.852,71.811,71.835,390450000.0
2008-03-24 10:20:00,71.846,71.849,71.804,71.821,382840000.0
2008-03-24 10:25:00,71.833,71.863,71.824,71.831,394020000.0
2008-03-24 10:30:00,71.851,71.885,71.833,71.837,528760000.0
2008-03-24 10:35:00,71.851,71.872,71.829,71.854,482060000.0
2008-03-24 10:40:00,71.853,71.892,71.832,71.887,270860000.0
2008-03-24 10:45:00,71.879,71.887,71.826,71.841,346280000.0
2008-03-24 10:50:00,71.83,71.848,71.796,71.811,368680000.0
2008-03-24 10:55:00,71.785,71.818,71.719,71.725,378790000.0
2008-03-24 11:00:00,71.739,71.768,71.713,71.737,326940000.0
2008-03-24 11:05:00,71.741,71.793,71.741,71.786,411130000.0
2008-03-24 11:10:00,71.767,71.791,71.748,71.758,367190000.0
2008-03-24 11:15:00,71.767,71.777,71.745,71.763,594280000.0
2008-03-24 11:20:00,71.754,71.786,71.742,71.745,395540000.0
2008-03-24 11:25:00,71.748,71.833,71.726,71.833,176120000.0
2008-03-24 11:30:00,71.835,71.863,71.786,71.815,414370000.0
2008-03-24 11:35:00,71.827,71.897,71.827,71.88,417910000.0
2008-03-24 11:40:00,71.882,71.894,71.85,71.894,347140000.0
2008-03-24 11:45:00,71.891,71.894,71.811,71.861,280200000.0
2008-03-24 11:50:00,71.876,71.897,71.854,71.864,409420000.0
2008-03-24 11:55:00,71.869,71.89,71.854,71.863,320080000.0
2008-03-24 12:00:00,71.881,71.885,71.846,71.861,250360000.0
2008-03-24 12:05:00,71.829,71.852,71.797,71.825,493420000.0
2008-03-24 12:10:00,71.805,71.834,71.728,71.746,515210000.0
2008-03-24 12:15:00,71.738,71.76,71.681,71.735,445940000.0
2008-03-24 12:20:00,71.724,71.763,71.713,71.755,259200000.0
2008-03-24 12:25:00,71.762,71.762,71.705,71.705,402700000.0
2008-03-24 12:30:00,71.721,71.728,71.701,71.728,359230000.0
2008-03-24 12:35:00,71.719,71.743,71.703,71.705,348290000.0
2008-03-24 12:40:00,71.709,71.746,71.701,71.728,396140000.0
2008-03-24 12:45:00,71.754,71.754,71.716,71.733,548610000.0
2008-03-24 12:50:00,71.708,71.738,71.692,71.701,496330000.0
2008-03-24 12:55:00,71.678,71.699,71.556,71.584,270050000.0
2008-03-24 13:00:00,71.585,71.631,71.563,71.566,364850000.0
2008-03-24 13:05:00,71.57,71.629,71.563,71.61,398260000.0
2008-03-24 13:10:00,71.612,71.631,71.595,71.598,306570000.0
2008-03-24 13:15:00,71.631,71.692,71.602,71.672,498900000.0
2008-03-24 13:20:00,71.689,71.7,71.63,71.63,489250000.0
2008-03-24 13:25:00,71.634,71.66,71.615,71.643,362010000.0
2008-03-24 13:30:00,71.652,71.674,71.626,71.663,282230000.0
2008-03-24 13:35:00,71.672,71.692,71.652,71.677,389320000.0
2008-03-24 13:40:00,71.674,71.678,71.626,71.65,358970000.0
2008-03-24 13:45:00,71.678,71.692,71.645,71.671,347630000.0
2008-03-24 13:50:00,71.647,71.683,71.621,71.682,466250000.0
2008-03-24 13:55:00,71.666,71.719,71.643,71.719,332510000.0
2008-03-24 14:00:00,71.721,71.721,71.642,71.657,531280000.0
2008-03-24 14:05:00,71.643,71.661,71.58,71.596,484500000.0
2008-03-24 14:10:00,71.604,71.664,71.592,71.632,211750000.0
2008-03-24 14:15:00,71.655,71.686,71.577,71.611,346740000.0
2008-03-24 14:20:00,71.634,71.637,71.579,71.605,443450000.0
2008-03-24 14:25:00,71.627,71.643,71.597,71.641,247500000.0
2008-03-24 14:30:00,71.67,71.683,71.617,71.674,296620000.0
2008-03-24 14:35:00,71.644,71.679,71.644,71.673,440470000.0
2008-03-24 14:40:00,71.644,71.68,71.63,71.675,290410000.0
2008-03-24 14:45:00,71.679,71.687,71.629,71.671,228750000.0
2008-03-24 14:50:00,71.682,71.718,71.645,71.665,499590000.0
2008-03-24 14:55:00,71.659,71.678,71.633,71.664,523540000.0
2008-03-24 15:00:00,71.665,71.7,71.65,71.675,450750000.0
2008-03-24 15:05:00,71.681,71.718,71.662,71.71,266300000.0
2008-03-24 15:10:00,71.694,71.712,71.661,71.7,386570000.0
2008-03-24 15:15:00,71.717,71.717,71.636,71.659,360010000.0
2008-03-24 15:20:00,71.666,71.7,71.649,71.667,345090000.0
2008-03-24 15:25:00,71.695,71.743,71.675,71.723,402990000.0
2008-03-24 15:30:00,71.747,71.79,71.698,71.79,382690000.0
2008-03-24 15:35:00,71.791,71.872,71.772,71.865,378380000.0
2008-03-24 15:40:00,71.866,71.915,71.853,71.867,604910000.0
2008-03-24 15:45:00,71.895,71.911,71.841,71.856,366000000.0
2008-03-24 15:50:00,71.876,71.897,71.844,71.873,189710000.0
2008-03-24 15:55:00,71.864,71.918,71.807,71.82,453500000.0
2008-03-24 16:00:00,71.894,72.072,71.854,72.034,332170000.0
2008-03-24 16:05:00,72.044,72.089,72.042,72.076,324740000.0
2008-03-24 16:10:00,72.084,72.218,72.073,72.199,383910000.0
2008-03-24 16:15:00,72.219,72.246,72.154,72.218,317710000.0
2008-03-24 16:20:00,72.241,72.302,72.241,72.287,308170000.0
2008-03-24 16:25:00,72.287,72.394,72.287,72.352,322940000.0
2008-03-24 16:30:00,72.382,72.384,72.27,72.286,407250000.0
2008-03-24 16:35:00,72.293,72.309,72.19,72.19,320280000.0
2008-03-24 16:40:00,72.188,72.27,72.161,72.238,481860000.0
2008-03-24 16:45:00,72.247,72.297,72.214,72.245,378870000.0
2008-03-24 16:50:00,72.259,72.265,72.195,72.251,400630000.0
2008-03-24 16:55:00,72.257,72.382,72.257,72.364,513140000.0
2008-03-24 17:00:00,72.371,72.414,72.306,72.395,353280000.0
2008-03-24 17:05:00,72.379,72.406,72.307,72.335,353930000.0
2008-03-24 17:10:00,72.306,72.388,72.305,72.36,316870000.0
2008-03-24 17:15:00,72.37,72.41,72.349,72.403,228660000.0
2008-03-24 17:20:00,72.392,72.392,72.344,72.373,312360000.0
2008-03-24 17:25:00,72.346,72.362,72.321,72.322,224650000.0
2008-03-24 17:30:00,72.35,72.362,72.299,72.316,209410000.0
2008-03-24 17:35:00,72.337,72.368,72.319,72.368,457920000.0
2008-03-24 17:40:00,72.387,72.42,72.373,72.396,303650000.0
2008-03-24 17:45:00,72.402,72.402,72.352,72.385,199600000.0
2008-03-24 17:50:00,72.4,72.407,72.355,72.376,337830000.0
2008-03-24 17:55:00,72.397,72.451,72.374,72.433,415140000.0
2008-03-24 18:00:00,72.429,72.463,72.407,72.407,562130000.0
2008-03-24 18:05:00,72.415,72.429,72.377,72.388,369620000.0
2008-03-24 18:10:00,72.404,72.428,72.377,72.394,281350000.0
2008-03-24 18:15:00,72.404,72.443,72.375,72.427,382650000.0
2008-03-24 18:20:00,72.427,72.437,72.404,72.405,338360000.0
2008-03-24 18:25:00,72.41,72.467,72.364,72.44,335360000.0
2008-03-24 18:30:00,72.47,72.47,72.423,72.445,443630000.0
2008-03-24 18:35:00,72.44,72.44,72.404,72.41,394220000.0
2008-03-24 18:40:00,72.417,72.431,72.396,72.427,526300000.0
2008-03-24 18:45:00,72.436,72.439,72.4,72.428,496170000.0
2008-03-24 18:50:00,72.427,72.481,72.419,72.458,280540000.0
2008-03-24 18:55:00,72.451,72.471,72.422,72.451,358350000.0
2008-03-24 19:00:00,72.472,72.472,72.423,72.453,402810000.0
2008-03-24 19:05:00,72.429,72.46,72.428,72.456,434890000.0
2008-03-24 19:10:00,72.462,72.478,72.444,72.455,400170000.0
2008-03-24 19:15:00,72.488,72.529,72.48,72.506,482640000.0
2008-03-24 19:20:00,72.524,72.545,72.507,72.524,492870000.0
2008-03-24 19:25:00,72.529,72.529,72.456,72.487,453650000.0
2008-03-24 19:30:00,72.494,72.509,72.457,72.475,243900000.0
2008-03-24 19:35:00,72.467,72.484,72.456,72.46,386180000.0
2008-03-24 19:40:00,72.457,72.476,72.45,72.47,352760000.0
2008-03-24 19:45:00,72.471,72.496,72.457,72.477,341050000.0
2008-03-24 19:50:00,72.468,72.522,72.465,72.483,396990000.0
2008-03-24 19:55:00,72.484,72.531,72.475,72.507,368000000.0
2008-03-24 20:00:00,72.516,72.52,72.477,72.479,362240000.0
2008-03-24 20:05:00,72.501,72.509,72.477,72.491,410990000.0
2008-03-24 20:10:00,72.475,72.497,72.447,72.468,566760000.0
2008-03-24 20:15:00,72.481,72.487,72.444,72.476,500170000.0
2008-03-24 20:20:00,72.462,72.501,72.46,72.485,284890000.0
2008-03-24 20:25:00,72.5,72.512,72.468,72.469,278640000.0
2008-03-24 20:30:00,72.494,72.51,72.449,72.477,572120000.0
2008-03-24 20:35:00,72.469,72.51,72.467,72.487,495230000.0
2008-03-24 20:40:00,72.505,72.553,72.504,72.539,403910000.0
2008-03-24 20:45:00,72.554,72.558,72.513,72.526,565020000.0
2008-03-24 20:50:00,72.518,72.528,72.486,72.518,350400000.0
2008-03-24 20:55:00,72.538,72.554,72.479,72.511,281230000.0
2008-03-24 21:00:00,72.525,72.55,72.505,72.508,399110000.0
2008-03-24 21:05:00,72.499,72.577,72.496,72.575,334210000.0
2008-03-24 21:10:00,72.579,72.603,72.563,72.591,350170000.0
2008-03-24 21:15:00,72.599,72.662,72.593,72.655,469800000.0
2008-03-24 21:20:00,72.639,72.672,72.62,72.631,339470000.0
2008-03-24 21:25:00,72.624,72.638,72.584,72.6,496490000.0
2008-03-24 21:30:00,72.594,72.609,72.571,72.575,494010000.0
2008-03-24 21:35:00,72.577,72.601,72.552,72.578,260840000.0
2008-03-24 21:40:00,72.58,72.581,72.544,72.563,312350000.0
2008-03-24 21:45:00,72.564,72.57,72.486,72.486,497290000.0
2008-03-24 21:50:00,72.509,72.57,72.486,72.565,413280000.0
2008-03-24 21:55:00,72.561,72.584,72.532,72.533,565020000.0
2008-03-24 22:00:00,72.564,72.564,72.493,72.499,529730000.0
2008-03-24 22:05:00,72.489,72.51,72.48,72.508,343450000.0
2008-03-24 22:10:00,72.486,72.524,72.476,72.476,533020000.0
2008-03-24 22:15:00,72.489,72.525,72.458,72.52,520520000.0
2008-03-24 22:20:00,72.525,72.529,72.466,72.466,469220000.0
2008-03-24 22:25:00,72.471,72.494,72.471,72.48,116260000.0
2008-03-24 22:30:00,72.513,72.539,72.465,72.532,535200000.0
2008-03-24 22:35:00,72.526,72.543,72.49,72.513,556160000.0
2008-03-24 22:40:00,72.499,72.511,72.477,72.485,480890000.0
2008-03-24 22:45:00,72.505,72.507,72.453,72.473,276330000.0
2008-03-24 22:50:00,72.484,72.51,72.472,72.5,453700000.0
2008-03-24 22:55:00,72.49,72.52,72.485,72.489,505400000.0
2008-03-24 23:00:00,72.537,72.539,72.495,72.498,359700000.0
2008-03-24 23:05:00,72.495,72.52,72.482,72.519,530880000.0
2008-03-24 23:10:00,72.498,72.506,72.469,72.476,468330000.0
2008-03-24 23:15:00,72.513,72.513,72.465,72.475,555820000.0
2008-03-24 23:20:00,72.473,72.498,72.468,72.494,518370000.0
2008-03-24 23:25:00,72.499,72.53,72.495,72.497,491230000.0
2008-03-24 23:30:00,72.516,72.518,72.448,72.454,635400000.0
2008-03-24 23:35:00,72.447,72.48,72.439,72.459,411650000.0
2008-03-24 23:40:00,72.46,72.482,72.435,72.448,541310000.0
2008-03-24 23:45:00,72.446,72.469,72.422,72.426,496570000.0
2008-03-24 23:50:00,72.434,72.439,72.359,72.371,459810000.0
2008-03-24 23:55:00,72.355,72.376,72.348,72.362,265440000.0
2008-03-25 00:00:00,72.39,72.391,72.337,72.356,335180000.0
2008-03-25 00:05:00,72.373,72.373,72.343,72.356,387660000.0
2008-03-25 00:10:00,72.36,72.371,72.346,72.347,539430000.0
2008-03-25 00:15:00,72.371,72.392,72.329,72.368,476680000.0
2008-03-25 00:20:00,72.373,72.387,72.34,72.377,270510000.0
2008-03-25 00:25:00,72.384,72.417,72.373,72.411,347950000.0
2008-03-25 00:30:00,72.433,72.457,72.398,72.445,393160000.0
2008-03-25 00:35:00,72.457,72.495,72.447,72.485,390020000.0
2008-03-25 00:40:00,72.498,72.512,72.479,72.485,316290000.0
2008-03-25 00:45:00,72.531,72.531,72.464,72.47,510630000.0
2008-03-25 00:50:00,72.481,72.519,72.469,72.479,489970000.0
2008-03-25 00:55:00,72.466,72.503,72.458,72.502,448910000.0
2008-03-25 01:00:00,72.531,72.531,72.481,72.501,260740000.0
2008-03-25 01:05:00,72.506,72.52,72.489,72.506,408810000.0
2008-03-25 01:10:00,72.504,72.575,72.497,72.559,330550000.0
2008-03-25 01:15:00,72.58,72.581,72.55,72.558,293870000.0
2008-03-25 01:20:00,72.551,72.589,72.513,72.522,596820000.0
2008-03-25 01:25:00,72.513,72.516,72.475,72.489,374140000.0
2008-03-25 01:30:00,72.513,72.513,72.476,72.494,528940000.0
2008-03-25 01:35:00,72.488,72.515,72.475,72.496,491660000.0
2008-03-25 01:40:00,72.504,72.54,72.497,72.54,502300000.0
2008-03-25 01:45:00,72.553,72.562,72.472,72.495,406810000.0
2008-03-25 01:50:00,72.489,72.519,72.486,72.498,561270000.0
2008-03-25 01:55:00,72.493,72.53,72.493,72.504,476640000.0
2008-03-25 02:00:00,72.549,72.549,72.451,72.451,294290000.0
2008-03-25 02:05:00,72.478,72.514,72.456,72.474,424490000.0
2008-03-25 02:10:00,72.473,72.503,72.454,72.489,200690000.0
2008-03-25 02:15:00,72.523,72.534,72.481,72.524,462210000.0
2008-03-25 02:20:00,72.52,72.555,72.52,72.538,503180000.0
2008-03-25 02:25:00,72.537,72.565,72.521,72.541,413940000.0
2008-03-25 02:30:00,72.567,72.567,72.52,72.525,372020000.0
2008-03-25 02:35:00,72.516,72.521,72.468,72.496,444200000.0
2008-03-25 02:40:00,72.508,72.515,72.473,72.488,358390000.0
2008-03-25 02:45:00,72.522,72.522,72.48,72.5,511250000.0
2008-03-25 02:50:00,72.504,72.523,72.481,72.501,361960000.0
2008-03-25 02:55:00,72.506,72.516,72.491,72.506,603730000.0
2008-03-25 03:00:00,72.539,72.579,72.507,72.564,447360000.0
2008-03-25 03:05:00,72.575,72.634,72.57,72.634,586450000.0
2008-03-25 03:10:00,72.637,72.637,72.584,72.611,530330000.0
2008-03-25 03:15:00,72.652,72.733,72.617,72.729,464390000.0
2008-03-25 03:20:00,72.735,72.752,72.716,72.746,402770000.0
2008-03-25 03:25:00,72.753,72.794,72.741,72.765,497450000.0
2008-03-25 03:30:00,72.798,72.83,72.774,72.774,414470000.0
2008-03-25 03:35:00,72.761,72.781,72.728,72.728,512950000.0
2008-03-25 03:40:00,72.71,72.761,72.697,72.715,409460000.0
2008-03-25 03:45:00,72.756,72.758,72.703,72.744,414640000.0
2008-03-25 03:50:00,72.738,72.761,72.667,72.678,589870000.0
2008-03-25 03:55:00,72.672,72.708,72.615,72.662,403040000.0
2008-03-25 04:00:00,72.648,72.686,72.629,72.674,317160000.0
2008-03-25 04:05:00,72.643,72.677,72.619,72.629,583280000.0
2008-03-25 04:10:00,72.655,72.67,72.629,72.629,534980000.0
2008-03-25 04:15:00,72.658,72.676,72.623,72.629,496710000.0
2008-03-25 04:20:00,72.657,72.67,72.547,72.567,431570000.0
2008-03-25 04:25:00,72.569,72.631,72.516,72.544,520210000.0
2008-03-25 04:30:00,72.545,72.545,72.374,72.483,230390000.0
2008-03-25 04:35:00,72.477,72.54,72.468,72.52,474080000.0
2008-03-25 04:40:00,72.535,72.567,72.496,72.522,574260000.0
2008-03-25 04:45:00,72.523,72.523,72.476,72.491,406400000.0
2008-03-25 04:50:00,72.501,72.501,72.358,72.405,499240000.0
2008-03-25 04:55:00,72.388,72.394,72.305,72.378,502870000.0
2008-03-25 05:00:00,72.413,72.444,72.386,72.429,414440000.0
2008-03-25 05:05:00,72.394,72.513,72.394,72.473,510160000.0
2008-03-25 05:10:00,72.463,72.496,72.435,72.442,584360000.0
2008-03-25 05:15:00,72.478,72.478,72.3,72.3,427590000.0
2008-03-25 05:20:00,72.325,72.325,72.263,72.293,314980000.0
2008-03-25 05:25:00,72.295,72.417,72.294,72.401,364140000.0
2008-03-25 05:30:00,72.402,72.402,72.333,72.382,455600000.0
2008-03-25 05:35:00,72.355,72.393,72.353,72.353,389500000.0
2008-03-25 05:40:00,72.38,72.464,72.362,72.464,489020000.0
2008-03-25 05:45:00,72.464,72.464,72.415,72.42,577340000.0
2008-03-25 05:50:00,72.436,72.449,72.348,72.348,393990000.0
2008-03-25 05:55:00,72.381,72.39,72.318,72.339,478090000.0
2008-03-25 06:00:00,72.361,72.389,72.313,72.383,473090000.0
2008-03-25 06:05:00,72.354,72.427,72.354,72.354,289880000.0
2008-03-25 06:10:00,72.385,72.385,72.277,72.324,295320000.0
2008-03-25 06:15:00,72.332,72.332,72.161,72.254,453840000.0
2008-03-25 06:20:00,72.248,72.332,72.244,72.3,412910000.0
2008-03-25 06:25:00,72.295,72.361,72.252,72.263,186440000.0
2008-03-25 06:30:00,72.278,72.32,72.237,72.295,479590000.0
2008-03-25 06:35:00,72.311,72.329,72.278,72.288,566590000.0
2008-03-25 06:40:00,72.316,72.375,72.287,72.342,249330000.0
2008-03-25 06:45:00,72.364,72.395,72.329,72.395,447350000.0
2008-03-25 06:50:00,72.388,72.419,72.381,72.381,342150000.0
2008-03-25 06:55:00,72.399,72.431,72.37,72.398,360130000.0
2008-03-25 07:00:00,72.401,72.401,72.339,72.344,386450000.0
2008-03-25 07:05:00,72.376,72.4,72.339,72.4,317360000.0
2008-03-25 07:10:00,72.399,72.406,72.277,72.301,306280000.0
2008-03-25 07:15:00,72.32,72.32,72.186,72.2,496510000.0
2008-03-25 07:20:00,72.211,72.301,72.206,72.301,501490000.0
2008-03-25 07:25:00,72.301,72.325,72.273,72.314,348510000.0
2008-03-25 07:30:00,72.323,72.323,72.245,72.274,278920000.0
2008-03-25 07:35:00,72.264,72.283,72.19,72.228,397030000.0
2008-03-25 07:40:00,72.221,72.251,72.18,72.209,326330000.0
2008-03-25 07:45:00,72.24,72.24,72.172,72.215,307310000.0
2008-03-25 07:50:00,72.227,72.278,72.214,72.235,414390000.0
2008-03-25 07:55:00,72.255,72.27,72.213,72.243,281770000.0
2008-03-25 08:00:00,72.261,72.274,72.203,72.274,276970000.0
2008-03-25 08:05:00,72.239,72.305,72.239,72.303,430740000.0
2008-03-25 08:10:00,72.28,72.306,72.204,72.204,386820000.0
2008-03-25 08:15:00,72.235,72.239,72.191,72.236,172450000.0
2008-03-25 08:20:00,72.202,72.232,72.144,72.193,451490000.0
2008-03-25 08:25:00,72.204,72.234,72.18,72.234,539990000.0
2008-03-25 08:30:00,72.247,72.29,72.223,72.255,358280000.0
2008-03-25 08:35:00,72.246,72.301,72.239,72.274,448150000.0
2008-03-25 08:40:00,72.283,72.302,72.269,72.27,344690000.0
2008-03-25 08:45:00,72.303,72.31,72.271,72.271,356340000.0
2008-03-25 08:50:00,72.282,72.355,72.282,72.339,390920000.0
2008-03-25 08:55:00,72.355,72.392,72.337,72.368,326180000.0
2008-03-25 09:00:00,72.39,72.41,72.333,72.394,312160000.0
2008-03-25 09:05:00,72.383,72.438,72.383,72.424,469650000.0
2008-03-25 09:10:00,72.409,72.443,72.403,72.425,498060000.0
2008-03-25 09:15:00,72.415,72.415,72.365,72.388,343180000.0
2008-03-25 09:20:00,72.379,72.444,72.359,72.369,340920000.0
2008-03-25 09:25:00,72.347,72.431,72.347,72.404,403850000.0
2008-03-25 09:30:00,72.433,72.433,72.354,72.383,395700000.0
2008-03-25 09:35:00,72.365,72.397,72.349,72.394,182410000.0
2008-03-25 09:40:00,72.384,72.431,72.382,72.426,280160000.0
2008-03-25 09:45:00,72.438,72.55,72.417,72.515,402800000.0
2008-03-25 09:50:00,72.512,72.555,72.495,72.511,286850000.0
2008-03-25 09:55:00,72.505,72.606,72.505,72.586,199870000.0
2008-03-25 10:00:00,72.589,72.61,72.538,72.549,292800000.0
2008-03-25 10:05:00,72.564,72.608,72.532,72.6,194940000.0
2008-03-25 10:10:00,72.597,72.614,72.56,72.58,378130000.0
2008-03-25 10:15:00,72.565,72.644,72.56,72.63,286010000.0
2008-03-25 10:20:00,72.671,72.718,72.635,72.694,361400000.0
2008-03-25 10:25:00,72.717,72.769,72.695,72.765,464640000.0
2008-03-25 10:30:00,72.775,72.775,72.712,72.717,422940000.0
2008-03-25 10:35:00,72.711,72.76,72.672,72.672,392500000.0
2008-03-25 10:40:00,72.691,72.704,72.653,72.679,465560000.0
2008-03-25 10:45:00,72.706,72.735,72.679,72.721,393770000.0
2008-03-25 10:50:00,72.735,72.739,72.681,72.681,347490000.0
2008-03-25 10:55:00,72.688,72.743,72.676,72.743,306340000.0
2008-03-25 11:00:00,72.762,72.771,72.674,72.69,286700000.0
2008-03-25 11:05:00,72.683,72.71,72.632,72.637,245300000.0
2008-03-25 11:10:00,72.666,72.682,72.629,72.65,465850000.0
2008-03-25 11:15:00,72.685,72.751,72.659,72.712,309670000.0
2008-03-25 11:20:00,72.719,72.742,72.672,72.682,222570000.0
2008-03-25 11:25:00,72.702,72.724,72.671,72.684,498690000.0
2008-03-25 11:30:00,72.698,72.75,72.655,72.746,252510000.0
2008-03-25 11:35:00,72.709,72.735,72.687,72.713,290780000.0
2008-03-25 11:40:00,72.681,72.712,72.616,72.672,447260000.0
2008-03-25 11:45:00,72.724,72.728,72.663,72.682,441170000.0
2008-03-25 11:50:00,72.671,72.712,72.664,72.709,332700000.0
2008-03-25 11:55:00,72.698,72.731,72.667,72.685,471700000.0
2008-03-25 12:00:00,72.685,72.699,72.638,72.671,324630000.0
2008-03-25 12:05:00,72.675,72.675,72.585,72.638,325670000.0
2008-03-25 12:10:00,72.618,72.639,72.587,72.633,407190000.0
2008-03-25 12:15:00,72.637,72.68,72.597,72.657,269020000.0
2008-03-25 12:20:00,72.672,72.699,72.655,72.673,397600000.0
2008-03-25 12:25:00,72.677,72.733,72.667,72.733,508720000.0
2008-03-25 12:30:00,72.737,72.737,72.653,72.668,465270000.0
2008-03-25 12:35:00,72.686,72.696,72.661,72.671,243330000.0
2008-03-25 12:40:00,72.676,72.689,72.644,72.683,368260000.0
2008-03-25 12:45:00,72.694,72.707,72.616,72.662,289720000.0
2008-03-25 12:50:00,72.655,72.66,72.573,72.576,362500000.0
2008-03-25 12:55:00,72.593,72.745,72.587,72.73,469620000.0
2008-03-25 13:00:00,72.738,72.738,72.665,72.682,405080000.0
2008-03-25 13:05:00,72.689,72.694,72.63,72.643,384910000.0
2008-03-25 13:10:00,72.663,72.663,72.59,72.641,480990000.0
2008-03-25 13:15:00,72.644,72.659,72.584,72.62,391560000.0
2008-03-25 13:20:00,72.615,72.66,72.582,72.619,358330000.0
2008-03-25 13:25:00,72.63,72.7,72.611,72.679,350850000.0
2008-03-25 13:30:00,72.707,72.72,72.667,72.674,306310000.0
2008-03-25 13:35:00,72.69,72.695,72.638,72.649,192430000.0
2008-03-25 13:40:00,72.657,72.693,72.651,72.693,465840000.0
2008-03-25 13:45:00,72.689,72.691,72.617,72.645,271320000.0
2008-03-25 13:50:00,72.629,72.656,72.566,72.569,225860000.0
2008-03-25 13:55:00,72.561,72.592,72.542,72.584,519760000.0
2008-03-25 14:00:00,72.576,72.613,72.553,72.589,255200000.0
2008-03-25 14:05:00,72.562,72.565,72.459,72.503,295480000.0
2008-03-25 14:10:00,72.483,72.548,72.483,72.517,527850000.0
2008-03-25 14:15:00,72.538,72.554,72.509,72.535,476270000.0
2008-03-25 14:20:00,72.519,72.548,72.496,72.497,322030000.0
2008-03-25 14:25:00,72.513,72.529,72.457,72.497,466290000.0
2008-03-25 14:30:00,72.525,72.55,72.498,72.544,320520000.0
2008-03-25 14:35:00,72.516,72.552,72.482,72.482,323280000.0
2008-03-25 14:40:00,72.493,72.511,72.424,72.447,394390000.0
2008-03-25 14:45:00,72.433,72.457,72.407,72.457,276960000.0
2008-03-25 14:50:00,72.436,72.454,72.328,72.34,404440000.0
2008-03-25 14:55:00,72.33,72.372,72.278,72.307,510850000.0
2008-03-25 15:00:00,72.318,72.347,72.269,72.302,461520000.0
2008-03-25 15:05:00,72.292,72.334,72.282,72.334,460290000.0
2008-03-25 15:10:00,72.3,72.363,72.277,72.363,370570000.0
2008-03-25 15:15:00,72.361,72.423,72.346,72.395,595690000.0
2008-03-25 15:20:00,72.366,72.438,72.355,72.391,377890000.0
2008-03-25 15:25:00,72.395,72.411,72.314,72.339,399590000.0
2008-03-25 15:30:00,72.342,72.358,72.28,72.285,356510000.0
2008-03-25 15:35:00,72.292,72.446,72.292,72.443,377110000.0
2008-03-25 15:40:00,72.434,72.485,72.394,72.403,380250000.0
2008-03-25 15:45:00,72.416,72.468,72.366,72.386,352640000.0
2008-03-25 15:50:00,72.396,72.396,72.283,72.294,279710000.0
2008-03-25 15:55:00,72.28,72.297,72.215,72.243,459410000.0
2008-03-25 16:00:00,72.25,72.25,71.989,72.061,529400000.0
2008-03-25 16:05:00,72.057,72.085,71.976,72.056,399620000.0
2008-03-25 16:10:00,72.065,72.117,72.041,72.073,550760000.0
2008-03-25 16:15:00,72.085,72.156,72.077,72.092,422810000.0
2008-03-25 16:20:00,72.094,72.177,72.049,72.14,410730000.0
2008-03-25 16:25:00,72.156,72.208,72.118,72.118,438190000.0
2008-03-25 16:30:00,72.144,72.167,72.087,72.109,409460000.0
2008-03-25 16:35:00,72.091,72.128,72.041,72.052,430470000.0
2008-03-25 16:40:00,72.062,72.13,72.055,72.108,523480000.0
2008-03-25 16:45:00,72.129,72.191,72.095,72.191,311410000.0
2008-03-25 16:50:00,72.178,72.201,72.122,72.129,353200000.0
2008-03-25 16:55:00,72.122,72.174,72.1,72.161,370730000.0
2008-03-25 17:00:00,72.166,72.256,72.129,72.227,309690000.0
2008-03-25 17:05:00,72.259,72.302,72.233,72.249,474740000.0
2008-03-25 17:10:00,72.249,72.271,72.2,72.233,210200000.0
2008-03-25 17:15:00,72.252,72.309,72.229,72.231,305810000.0
2008-03-25 17:20:00,72.238,72.334,72.238,72.33,304080000.0
2008-03-25 17:25:00,72.328,72.454,72.311,72.429,383430000.0
2008-03-25 17:30:00,72.441,72.497,72.414,72.476,185260000.0
2008-03-25 17:35:00,72.448,72.474,72.409,72.414,239360000.0
2008-03-25 17:40:00,72.417,72.44,72.373,72.4,274960000.0
2008-03-25 17:45:00,72.381,72.389,72.315,72.334,275770000.0
2008-03-25 17:50:00,72.343,72.395,72.295,72.336,311630000.0
2008-03-25 17:55:00,72.347,72.36,72.229,72.256,397870000.0
2008-03-25 18:00:00,72.27,72.351,72.258,72.321,462510000.0
2008-03-25 18:05:00,72.315,72.398,72.315,72.36,446490000.0
2008-03-25 18:10:00,72.382,72.392,72.335,72.358,384460000.0
2008-03-25 18:15:00,72.377,72.433,72.355,72.42,392230000.0
2008-03-25 18:20:00,72.428,72.449,72.388,72.417,496000000.0
2008-03-25 18:25:00,72.405,72.483,72.378,72.483,290100000.0
2008-03-25 18:30:00,72.453,72.497,72.443,72.492,397000000.0
2008-03-25 18:35:00,72.478,72.531,72.478,72.515,296270000.0
2008-03-25 18:40:00,72.511,72.55,72.468,72.487,308320000.0
2008-03-25 18:45:00,72.47,72.47,72.369,72.436,431470000.0
2008-03-25 18:50:00,72.425,72.511,72.425,72.493,265740000.0
2008-03-25 18:55:00,72.48,72.503,72.452,72.475,270590000.0
2008-03-25 19:00:00,72.484,72.521,72.459,72.503,446150000.0
2008-03-25 19:05:00,72.487,72.512,72.468,72.512,366760000.0
2008-03-25 19:10:00,72.493,72.514,72.447,72.473,202160000.0
2008-03-25 19:15:00,72.492,72.506,72.447,72.464,477760000.0
2008-03-25 19:20:00,72.471,72.501,72.438,72.462,544820000.0
2008-03-25 19:25:00,72.472,72.493,72.455,72.475,328640000.0
2008-03-25 19:30:00,72.482,72.551,72.461,72.536,455930000.0
2008-03-25 19:35:00,72.502,72.524,72.473,72.502,342790000.0
2008-03-25 19:40:00,72.497,72.513,72.467,72.495,366800000.0
2008-03-25 19:45:00,72.496,72.532,72.463,72.523,393870000.0
2008-03-25 19:50:00,72.535,72.554,72.516,72.524,294710000.0
2008-03-25 19:55:00,72.551,72.645,72.536,72.607,345660000.0
2008-03-25 20:00:00,72.636,72.661,72.573,72.573,485590000.0
2008-03-25 20:05:00,72.581,72.645,72.581,72.625,495430000.0
2008-03-25 20:10:00,72.625,72.68,72.613,72.646,325280000.0
2008-03-25 20:15:00,72.662,72.662,72.578,72.608,513320000.0
2008-03-25 20:20:00,72.576,72.595,72.562,72.57,367830000.0
2008-03-25 20:25:00,72.58,72.58,72.49,72.497,483960000.0
2008-03-25 20:30:00,72.531,72.531,72.423,72.432,319860000.0
2008-03-25 20:35:00,72.46,72.562,72.448,72.546,449370000.0
2008-03-25 20:40:00,72.532,72.538,72.453,72.501,317170000.0
2008-03-25 20:45:00,72.512,72.537,72.475,72.497,383940000.0
2008-03-25 20:50:00,72.496,72.531,72.481,72.523,509710000.0
2008-03-25 20:55:00,72.512,72.539,72.477,72.513,396000000.0
2008-03-25 21:00:00,72.506,72.545,72.494,72.518,488850000.0
2008-03-25 21:05:00,72.526,72.551,72.485,72.505,533380000.0
2008-03-25 21:10:00,72.497,72.521,72.453,72.475,557540000.0
2008-03-25 21:15:00,72.487,72.508,72.461,72.461,459600000.0
2008-03-25 21:20:00,72.463,72.513,72.458,72.48,641600000.0
2008-03-25 21:25:00,72.501,72.513,72.463,72.483,399420000.0
2008-03-25 21:30:00,72.483,72.493,72.44,72.461,487400000.0
2008-03-25 21:35:00,72.436,72.492,72.435,72.448,457230000.0
2008-03-25 21:40:00,72.439,72.46,72.411,72.426,355510000.0
2008-03-25 21:45:00,72.436,72.443,72.401,72.426,435540000.0
2008-03-25 21:50:00,72.393,72.44,72.393,72.415,396130000.0
2008-03-25 21:55:00,72.433,72.449,72.405,72.429,568620000.0
2008-03-25 22:00:00,72.455,72.456,72.41,72.431,396450000.0
2008-03-25 22:05:00,72.448,72.45,72.445,72.449,175360000.0
2008-03-25 22:10:00,72.437,72.443,72.418,72.435,434100000.0
2008-03-25 22:15:00,72.455,72.455,72.421,72.429,322790000.0
2008-03-25 22:20:00,72.437,72.45,72.407,72.417,437530000.0
2008-03-25 22:25:00,72.411,72.443,72.411,72.423,492050000.0
2008-03-25 22:30:00,72.452,72.453,72.408,72.411,369240000.0
2008-03-25 22:35:00,72.398,72.414,72.366,72.37,363910000.0
2008-03-25 22:40:00,72.361,72.386,72.301,72.301,309560000.0
2008-03-25 22:45:00,72.328,72.328,72.277,72.307,326090000.0
2008-03-25 22:50:00,72.343,72.362,72.314,72.347,228910000.0
2008-03-25 22:55:00,72.355,72.372,72.349,72.359,218910000.0
2008-03-25 23:00:00,72.354,72.373,72.321,72.329,172040000.0
2008-03-25 23:05:00,72.338,72.404,72.335,72.395,321960000.0
2008-03-25 23:10:00,72.391,72.416,72.384,72.406,476850000.0
2008-03-25 23:15:00,72.44,72.471,72.401,72.427,222730000.0
2008-03-25 23:20:00,72.417,72.443,72.403,72.414,169910000.0
2008-03-25 23:25:00,72.416,72.444,72.396,72.406,201330000.0
2008-03-25 23:30:00,72.424,72.424,72.378,72.399,231890000.0
2008-03-25 23:35:00,72.391,72.446,72.372,72.438,206070000.0
2008-03-25 23:40:00,72.392,72.415,72.339,72.341,293710000.0
2008-03-25 23:45:00,72.371,72.371,72.286,72.335,362230000.0
2008-03-25 23:50:00,72.327,72.352,72.285,72.342,500460000.0
2008-03-25 23:55:00,72.355,72.373,72.33,72.336,315920000.0
2008-03-26 00:00:00,72.385,72.385,72.315,72.32,385170000.0
2008-03-26 00:05:00,72.299,72.306,72.222,72.242,479310000.0
2008-03-26 00:10:00,72.248,72.299,72.241,72.299,265190000.0
2008-03-26 00:15:00,72.333,72.34,72.294,72.319,335570000.0
2008-03-26 00:20:00,72.307,72.349,72.294,72.349,217620000.0
2008-03-26 00:25:00,72.308,72.344,72.307,72.318,288570000.0
2008-03-26 00:30:00,72.353,72.357,72.316,72.329,310180000.0
2008-03-26 00:35:00,72.358,72.363,72.337,72.352,242610000.0
2008-03-26 00:40:00,72.368,72.371,72.356,72.359,158240000.0
2008-03-26 00:45:00,72.382,72.382,72.33,72.33,237330000.0
2008-03-26 00:50:00,72.315,72.331,72.277,72.319,495770000.0
2008-03-26 00:55:00,72.311,72.342,72.301,72.328,93050000.0
2008-03-26 01:00:00,72.364,72.367,72.337,72.348,337760000.0
2008-03-26 01:05:00,72.355,72.384,72.336,72.371,558930000.0
2008-03-26 01:10:00,72.384,72.411,72.373,72.398,324820000.0
2008-03-26 01:15:00,72.435,72.441,72.4,72.438,263200000.0
2008-03-26 01:20:00,72.42,72.462,72.419,72.422,405340000.0
2008-03-26 01:25:00,72.404,72.445,72.399,72.436,347110000.0
2008-03-26 01:30:00,72.474,72.474,72.409,72.416,271220000.0
2008-03-26 01:35:00,72.409,72.444,72.394,72.414,406410000.0
2008-03-26 01:40:00,72.425,72.491,72.425,72.46,246860000.0
2008-03-26 01:45:00,72.494,72.494,72.399,72.408,447340000.0
2008-03-26 01:50:00,72.421,72.452,72.41,72.438,398380000.0
2008-03-26 01:55:00,72.454,72.454,72.415,72.418,143150000.0
2008-03-26 02:00:00,72.435,72.435,72.365,72.396,202280000.0
2008-03-26 02:05:00,72.413,72.454,72.403,72.437,411460000.0
2008-03-26 02:10:00,72.448,72.452,72.409,72.417,255190000.0
2008-03-26 02:15:00,72.445,72.445,72.407,72.433,370420000.0
2008-03-26 02:20:00,72.424,72.424,72.295,72.295,541290000.0
2008-03-26 02:25:00,72.282,72.334,72.282,72.302,587620000.0
2008-03-26 02:30:00,72.317,72.317,72.157,72.176,394960000.0
2008-03-26 02:35:00,72.166,72.179,72.105,72.16,453460000.0
2008-03-26 02:40:00,72.168,72.262,72.161,72.248,366390000.0
2008-03-26 02:45:00,72.265,72.291,72.221,72.288,523410000.0
2008-03-26 02:50:00,72.278,72.302,72.257,72.28,270650000.0
2008-03-26 02:55:00,72.266,72.355,72.266,72.332,616030000.0
2008-03-26 03:00:00,72.377,72.377,72.295,72.324,427750000.0
2008-03-26 03:05:00,72.317,72.333,72.289,72.318,560000000.0
2008-03-26 03:10:00,72.31,72.319,72.25,72.273,525960000.0
2008-03-26 03:15:00,72.303,72.303,72.249,72.269,468350000.0
2008-03-26 03:20:00,72.281,72.323,72.281,72.298,407250000.0
2008-03-26 03:25:00,72.294,72.316,72.289,72.306,381630000.0
2008-03-26 03:30:00,72.339,72.339,72.242,72.271,367410000.0
2008-03-26 03:35:00,72.266,72.31,72.259,72.301,506630000.0
2008-03-26 03:40:00,72.308,72.335,72.308,72.335,323700000.0
2008-03-26 03:45:00,72.361,72.361,72.274,72.275,430600000.0
2008-03-26 03:50:00,72.269,72.305,72.227,72.243,571730000.0
2008-03-26 03:55:00,72.223,72.262,72.212,72.247,415920000.0
2008-03-26 04:00:00,72.279,72.311,72.243,72.243,331750000.0
2008-03-26 04:05:00,72.247,72.289,72.24,72.289,450340000.0
2008-03-26 04:10:00,72.271,72.301,72.259,72.294,500230000.0
2008-03-26 04:15:00,72.303,72.305,72.266,72.273,473860000.0
2008-03-26 04:20:00,72.299,72.3,72.258,72.288,435760000.0
2008-03-26 04:25:00,72.275,72.306,72.262,72.306,380340000.0
2008-03-26 04:30:00,72.321,72.333,72.296,72.298,223360000.0
2008-03-26 04:35:00,72.315,72.327,72.28,72.289,434380000.0
2008-03-26 04:40:00,72.282,72.326,72.272,72.281,556430000.0
2008-03-26 04:45:00,72.305,72.334,72.276,72.334,510450000.0
2008-03-26 04:50:00,72.3,72.329,72.287,72.302,472050000.0
2008-03-26 04:55:00,72.306,72.427,72.293,72.411,504840000.0
2008-03-26 05:00:00,72.428,72.428,72.356,72.411,399370000.0
2008-03-26 05:05:00,72.372,72.393,72.34,72.351,507540000.0
2008-03-26 05:10:00,72.368,72.405,72.347,72.383,585070000.0
2008-03-26 05:15:00,72.42,72.423,72.376,72.384,415750000.0
2008-03-26 05:20:00,72.379,72.402,72.363,72.372,297000000.0
2008-03-26 05:25:00,72.381,72.392,72.33,72.336,379320000.0
2008-03-26 05:30:00,72.363,72.367,72.331,72.356,487200000.0
2008-03-26 05:35:00,72.366,72.394,72.33,72.394,397170000.0
2008-03-26 05:40:00,72.368,72.42,72.368,72.392,492970000.0
2008-03-26 05:45:00,72.417,72.425,72.351,72.368,568630000.0
2008-03-26 05:50:00,72.384,72.411,72.365,72.394,407290000.0
2008-03-26 05:55:00,72.368,72.399,72.361,72.396,362800000.0
2008-03-26 06:00:00,72.415,72.415,72.374,72.413,505750000.0
2008-03-26 06:05:00,72.404,72.417,72.388,72.409,246980000.0
2008-03-26 06:10:00,72.382,72.414,72.342,72.367,304550000.0
2008-03-26 06:15:00,72.381,72.381,72.331,72.341,436040000.0
2008-03-26 06:20:00,72.326,72.347,72.278,72.296,411550000.0
2008-03-26 06:25:00,72.299,72.35,72.295,72.346,146580000.0
2008-03-26 06:30:00,72.353,72.425,72.326,72.422,437640000.0
2008-03-26 06:35:00,72.397,72.437,72.371,72.431,538690000.0
2008-03-26 06:40:00,72.421,72.433,72.377,72.422,345950000.0
2008-03-26 06:45:00,72.432,72.432,72.378,72.385,442620000.0
2008-03-26 06:50:00,72.379,72.45,72.379,72.428,344530000.0
2008-03-26 06:55:00,72.436,72.438,72.393,72.422,362750000.0
2008-03-26 07:00:00,72.423,72.423,72.386,72.396,392030000.0
2008-03-26 07:05:00,72.39,72.415,72.363,72.391,314630000.0
2008-03-26 07:10:00,72.348,72.38,72.332,72.344,306020000.0
2008-03-26 07:15:00,72.371,72.371,72.317,72.366,481870000.0
2008-03-26 07:20:00,72.352,72.401,72.352,72.385,523070000.0
2008-03-26 07:25:00,72.374,72.422,72.368,72.369,380130000.0
2008-03-26 07:30:00,72.402,72.406,72.35,72.406,291030000.0
2008-03-26 07:35:00,72.374,72.404,72.353,72.379,413090000.0
2008-03-26 07:40:00,72.367,72.412,72.367,72.385,255480000.0
2008-03-26 07:45:00,72.391,72.391,72.36,72.365,315600000.0
2008-03-26 07:50:00,72.373,72.424,72.367,72.424,399740000.0
2008-03-26 07:55:00,72.412,72.464,72.405,72.457,271060000.0
2008-03-26 08:00:00,72.473,72.519,72.453,72.476,279780000.0
2008-03-26 08:05:00,72.507,72.592,72.489,72.592,430760000.0
2008-03-26 08:10:00,72.581,72.601,72.49,72.538,389310000.0
2008-03-26 08:15:00,72.539,72.606,72.505,72.575,180540000.0
2008-03-26 08:20:00,72.559,72.578,72.485,72.52,455880000.0
2008-03-26 08:25:00,72.545,72.557,72.504,72.512,565850000.0
2008-03-26 08:30:00,72.531,72.553,72.498,72.498,332880000.0
2008-03-26 08:35:00,72.497,72.521,72.476,72.513,440080000.0
2008-03-26 08:40:00,72.493,72.558,72.493,72.52,354770000.0
2008-03-26 08:45:00,72.552,72.592,72.506,72.592,364660000.0
2008-03-26 08:50:00,72.578,72.607,72.545,72.562,385320000.0
2008-03-26 08:55:00,72.556,72.6,72.506,72.506,307800000.0
2008-03-26 09:00:00,72.53,72.551,72.493,72.5,312250000.0
2008-03-26 09:05:00,72.517,72.528,72.472,72.472,502610000.0
2008-03-26 09:10:00,72.479,72.499,72.455,72.492,514080000.0
2008-03-26 09:15:00,72.512,72.512,72.448,72.458,356500000.0
2008-03-26 09:20:00,72.446,72.46,72.394,72.411,315040000.0
2008-03-26 09:25:00,72.399,72.429,72.386,72.411,410830000.0
2008-03-26 09:30:00,72.428,72.47,72.402,72.451,402700000.0
2008-03-26 09:35:00,72.461,72.493,72.446,72.493,172740000.0
2008-03-26 09:40:00,72.464,72.524,72.443,72.443,290980000.0
2008-03-26 09:45:00,72.456,72.469,72.401,72.446,400220000.0
2008-03-26 09:50:00,72.467,72.488,72.442,72.468,292370000.0
2008-03-26 09:55:00,72.495,72.506,72.433,72.463,198380000.0
2008-03-26 10:00:00,72.473,72.5,72.428,72.469,292900000.0
2008-03-26 10:05:00,72.46,72.483,72.388,72.407,190420000.0
2008-03-26 10:10:00,72.374,72.419,72.314,72.382,375730000.0
2008-03-26 10:15:00,72.396,72.396,72.317,72.358,298440000.0
2008-03-26 10:20:00,72.358,72.387,72.321,72.386,363970000.0
2008-03-26 10:25:00,72.347,72.362,72.286,72.327,478460000.0
2008-03-26 10:30:00,72.341,72.341,72.205,72.205,422310000.0
2008-03-26 10:35:00,72.227,72.252,72.162,72.202,391760000.0
2008-03-26 10:40:00,72.215,72.242,72.193,72.233,467100000.0
2008-03-26 10:45:00,72.239,72.24,72.194,72.235,395310000.0
2008-03-26 10:50:00,72.238,72.3,72.22,72.269,331890000.0
2008-03-26 10:55:00,72.261,72.288,72.206,72.244,350140000.0
2008-03-26 11:00:00,72.26,72.318,72.232,72.298,300050000.0
2008-03-26 11:05:00,72.335,72.356,72.194,72.25,246080000.0
2008-03-26 11:10:00,72.261,72.291,72.207,72.243,477540000.0
2008-03-26 11:15:00,72.237,72.273,72.156,72.179,333860000.0
2008-03-26 11:20:00,72.172,72.271,72.16,72.245,233990000.0
2008-03-26 11:25:00,72.203,72.221,71.952,71.959,511220000.0
2008-03-26 11:30:00,71.96,71.96,71.831,71.875,267340000.0
2008-03-26 11:35:00,71.888,71.95,71.787,71.826,297770000.0
2008-03-26 11:40:00,71.836,71.836,71.667,71.718,505050000.0
2008-03-26 11:45:00,71.721,71.896,71.688,71.894,449880000.0
2008-03-26 11:50:00,71.871,71.934,71.865,71.865,326710000.0
2008-03-26 11:55:00,71.873,71.922,71.816,71.922,472710000.0
2008-03-26 12:00:00,71.925,71.977,71.886,71.957,334760000.0
2008-03-26 12:05:00,71.921,71.961,71.897,71.955,329150000.0
2008-03-26 12:10:00,71.942,71.942,71.868,71.873,414710000.0
2008-03-26 12:15:00,71.882,71.953,71.848,71.95,280570000.0
2008-03-26 12:20:00,71.934,71.969,71.885,71.932,406730000.0
2008-03-26 12:25:00,71.901,71.979,71.901,71.976,517810000.0
2008-03-26 12:30:00,71.986,72.018,71.963,72.003,459740000.0
2008-03-26 12:35:00,71.987,72.003,71.892,71.9,235650000.0
2008-03-26 12:40:00,71.89,71.92,71.883,71.906,375710000.0
2008-03-26 12:45:00,71.927,71.927,71.802,71.814,297070000.0
2008-03-26 12:50:00,71.776,71.812,71.695,71.722,371480000.0
2008-03-26 12:55:00,71.739,71.751,71.656,71.702,469210000.0
2008-03-26 13:00:00,71.703,71.792,71.671,71.792,436510000.0
2008-03-26 13:05:00,71.792,71.878,71.792,71.85,393330000.0
2008-03-26 13:10:00,71.858,71.914,71.851,71.873,452140000.0
2008-03-26 13:15:00,71.915,71.937,71.873,71.927,399590000.0
2008-03-26 13:20:00,71.956,71.993,71.899,71.993,348100000.0
2008-03-26 13:25:00,71.956,71.977,71.933,71.968,353620000.0
2008-03-26 13:30:00,71.982,71.982,71.94,71.961,296430000.0
2008-03-26 13:35:00,71.978,72.017,71.946,71.992,258100000.0
2008-03-26 13:40:00,71.971,71.984,71.915,71.951,476650000.0
2008-03-26 13:45:00,71.962,71.968,71.874,71.889,329570000.0
2008-03-26 13:50:00,71.863,71.923,71.816,71.923,223920000.0
2008-03-26 13:55:00,71.935,71.943,71.887,71.935,498480000.0
2008-03-26 14:00:00,71.944,71.954,71.9,71.921,217390000.0
2008-03-26 14:05:00,71.908,71.954,71.904,71.935,286020000.0
2008-03-26 14:10:00,71.948,71.955,71.92,71.949,534630000.0
2008-03-26 14:15:00,71.954,71.978,71.848,71.874,453050000.0
2008-03-26 14:20:00,71.884,71.931,71.859,71.891,340090000.0
2008-03-26 14:25:00,71.883,71.921,71.85,71.851,476410000.0
2008-03-26 14:30:00,71.861,71.861,71.674,71.692,317490000.0
2008-03-26 14:35:00,71.677,71.773,71.672,71.741,326750000.0
2008-03-26 14:40:00,71.734,71.854,71.734,71.776,415560000.0
2008-03-26 14:45:00,71.789,71.836,71.778,71.8,275580000.0
2008-03-26 14:50:00,71.825,71.831,71.785,71.803,420280000.0
2008-03-26 14:55:00,71.815,71.829,71.767,71.825,538720000.0
2008-03-26 15:00:00,71.831,71.848,71.803,71.819,474270000.0
2008-03-26 15:05:00,71.828,71.889,71.817,71.857,460610000.0
2008-03-26 15:10:00,71.853,71.905,71.842,71.879,374580000.0
2008-03-26 15:15:00,71.901,71.901,71.845,71.873,592050000.0
2008-03-26 15:20:00,71.881,71.888,71.829,71.836,383480000.0
2008-03-26 15:25:00,71.832,71.873,71.832,71.864,431400000.0
2008-03-26 15:30:00,71.872,71.872,71.789,71.825,350180000.0
2008-03-26 15:35:00,71.832,71.832,71.732,71.8,388680000.0
2008-03-26 15:40:00,71.823,71.837,71.739,71.78,378720000.0
2008-03-26 15:45:00,71.804,71.804,71.692,71.692,338490000.0
2008-03-26 15:50:00,71.718,71.76,71.677,71.751,282540000.0
2008-03-26 15:55:00,71.724,71.802,71.717,71.759,438030000.0
2008-03-26 16:00:00,71.785,71.848,71.771,71.805,532330000.0
2008-03-26 16:05:00,71.808,71.969,71.808,71.95,373670000.0
2008-03-26 16:10:00,71.968,71.981,71.864,71.864,580700000.0
2008-03-26 16:15:00,71.887,71.904,71.832,71.84,439950000.0
2008-03-26 16:20:00,71.843,71.917,71.843,71.909,416400000.0
2008-03-26 16:25:00,71.902,71.916,71.821,71.838,442480000.0
2008-03-26 16:30:00,71.849,71.849,71.715,71.755,426000000.0
2008-03-26 16:35:00,71.752,71.808,71.741,71.782,423400000.0
2008-03-26 16:40:00,71.786,71.805,71.716,71.72,532810000.0
2008-03-26 16:45:00,71.735,71.753,71.691,71.698,304770000.0
2008-03-26 16:50:00,71.717,71.811,71.703,71.771,347510000.0
2008-03-26 16:55:00,71.786,71.804,71.735,71.757,351650000.0
2008-03-26 17:00:00,71.736,71.768,71.704,71.712,318800000.0
2008-03-26 17:05:00,71.725,71.77,71.716,71.747,476930000.0
2008-03-26 17:10:00,71.721,71.763,71.688,71.696,208950000.0
2008-03-26 17:15:00,71.724,71.724,71.637,71.675,301840000.0
2008-03-26 17:20:00,71.648,71.705,71.648,71.668,297120000.0
2008-03-26 17:25:00,71.683,71.753,71.683,71.75,392830000.0
2008-03-26 17:30:00,71.772,71.783,71.733,71.747,177880000.0
2008-03-26 17:35:00,71.753,71.753,71.682,71.728,247580000.0
2008-03-26 17:40:00,71.737,71.748,71.692,71.715,279090000.0
2008-03-26 17:45:00,71.746,71.809,71.708,71.806,283570000.0
2008-03-26 17:50:00,71.779,71.828,71.746,71.789,309670000.0
2008-03-26 17:55:00,71.804,71.835,71.769,71.77,372260000.0
2008-03-26 18:00:00,71.779,71.831,71.764,71.817,481840000.0
2008-03-26 18:05:00,71.8,71.876,71.783,71.871,441490000.0
2008-03-26 18:10:00,71.832,71.851,71.779,71.782,389920000.0
2008-03-26 18:15:00,71.807,71.844,71.798,71.811,408320000.0
2008-03-26 18:20:00,71.818,71.879,71.796,71.849,500820000.0
2008-03-26 18:25:00,71.831,71.92,71.827,71.914,273230000.0
2008-03-26 18:30:00,71.914,71.973,71.876,71.926,414810000.0
2008-03-26 18:35:00,71.936,71.972,71.919,71.951,318060000.0
2008-03-26 18:40:00,71.923,71.949,71.877,71.892,297140000.0
2008-03-26 18:45:00,71.917,71.926,71.858,71.924,450070000.0
2008-03-26 18:50:00,71.913,71.936,71.868,71.874,262170000.0
2008-03-26 18:55:00,71.879,71.926,71.862,71.865,256560000.0
2008-03-26 19:00:00,71.85,71.889,71.823,71.841,457680000.0
2008-03-26 19:05:00,71.843,71.862,71.786,71.84,378910000.0
2008-03-26 19:10:00,71.851,71.918,71.843,71.918,198470000.0
2008-03-26 19:15:00,71.913,71.942,71.879,71.928,466660000.0
2008-03-26 19:20:00,71.959,72.017,71.938,72.005,546390000.0
2008-03-26 19:25:00,72.019,72.088,71.98,72.061,321450000.0
2008-03-26 19:30:00,72.068,72.068,71.918,71.956,453490000.0
2008-03-26 19:35:00,71.94,72.038,71.912,72.038,353320000.0
2008-03-26 19:40:00,72.033,72.049,71.919,71.948,373080000.0
2008-03-26 19:45:00,71.948,72.026,71.917,71.973,387590000.0
2008-03-26 19:50:00,71.998,72.061,71.972,71.972,291160000.0
2008-03-26 19:55:00,71.958,72.047,71.949,72.017,356140000.0
2008-03-26 20:00:00,72.052,72.052,71.958,72.013,491720000.0
2008-03-26 20:05:00,72.017,72.033,71.955,71.968,523010000.0
2008-03-26 20:10:00,71.973,72.033,71.973,72.033,318200000.0
2008-03-26 20:15:00,72.047,72.125,72.031,72.108,530630000.0
2008-03-26 20:20:00,72.097,72.109,72.011,72.081,358740000.0
2008-03-26 20:25:00,72.066,72.087,72.042,72.066,500960000.0
2008-03-26 20:30:00,72.062,72.094,72.035,72.073,448300000.0
2008-03-26 20:35:00,72.062,72.1,72.05,72.074,444150000.0
2008-03-26 20:40:00,72.056,72.091,72.046,72.059,295050000.0
2008-03-26 20:45:00,72.065,72.085,72.044,72.049,361660000.0
2008-03-26 20:50:00,72.043,72.069,71.994,72.011,489740000.0
2008-03-26 20:55:00,72.02,72.105,72.002,72.093,384030000.0
2008-03-26 21:00:00,72.098,72.223,72.098,72.124,489130000.0
2008-03-26 21:05:00,72.114,72.156,72.066,72.131,496640000.0
2008-03-26 21:10:00,72.085,72.127,71.985,71.995,509530000.0
2008-03-26 21:15:00,72.032,72.072,71.982,71.982,450820000.0
2008-03-26 21:20:00,72.02,72.046,71.974,72.046,505230000.0
2008-03-26 21:25:00,72.034,72.06,71.968,71.986,396820000.0
2008-03-26 21:30:00,72.007,72.026,71.937,71.979,471750000.0
2008-03-26 21:35:00,71.98,71.989,71.895,71.928,464490000.0
2008-03-26 21:40:00,71.945,71.984,71.9,71.978,367480000.0
2008-03-26 21:45:00,71.969,71.993,71.94,71.983,425560000.0
2008-03-26 21:50:00,71.96,72.014,71.937,72.006,407660000.0
2008-03-26 21:55:00,71.972,72.02,71.964,71.964,554970000.0
2008-03-26 22:00:00,72.009,72.009,71.923,71.927,464330000.0
2008-03-26 22:05:00,71.917,71.952,71.883,71.883,443270000.0
2008-03-26 22:10:00,71.887,71.898,71.829,71.846,443100000.0
2008-03-26 22:15:00,71.883,71.885,71.839,71.857,400460000.0
2008-03-26 22:20:00,71.851,71.913,71.849,71.865,355900000.0
2008-03-26 22:25:00,71.866,71.87,71.786,71.795,476550000.0
2008-03-26 22:30:00,71.824,71.824,71.761,71.775,250010000.0
2008-03-26 22:35:00,71.81,71.81,71.807,71.809,162930000.0
2008-03-26 22:40:00,71.758,71.793,71.745,71.785,356790000.0
2008-03-26 22:45:00,71.817,71.849,71.77,71.849,315590000.0
2008-03-26 22:50:00,71.854,71.881,71.81,71.839,441550000.0
2008-03-26 22:55:00,71.847,71.855,71.825,71.836,242410000.0
2008-03-26 23:00:00,71.901,71.901,71.831,71.837,182030000.0
2008-03-26 23:05:00,71.865,71.865,71.789,71.799,264190000.0
2008-03-26 23:10:00,71.786,71.812,71.76,71.76,359070000.0
2008-03-26 23:15:00,71.77,71.799,71.753,71.785,193660000.0
2008-03-26 23:20:00,71.778,71.802,71.76,71.789,172240000.0
2008-03-26 23:25:00,71.778,71.805,71.765,71.766,291750000.0
2008-03-26 23:30:00,71.782,71.782,71.739,71.74,247150000.0
2008-03-26 23:35:00,71.73,71.78,71.73,71.768,305040000.0
2008-03-26 23:40:00,71.747,71.77,71.739,71.74,236580000.0
2008-03-26 23:45:00,71.781,71.789,71.731,71.758,353740000.0
2008-03-26 23:50:00,71.77,71.803,71.769,71.771,337490000.0
2008-03-26 23:55:00,71.775,71.78,71.748,71.758,395830000.0
2008-03-27 00:00:00,71.789,71.789,71.608,71.618,404620000.0
2008-03-27 00:05:00,71.61,71.686,71.61,71.652,482550000.0
2008-03-27 00:10:00,71.635,71.647,71.627,71.644,162920000.0
2008-03-27 00:15:00,71.673,71.7,71.649,71.698,328830000.0
2008-03-27 00:20:00,71.657,71.73,71.657,71.683,317010000.0
2008-03-27 00:25:00,71.691,71.73,71.684,71.729,137090000.0
2008-03-27 00:30:00,71.737,71.737,71.656,71.671,306220000.0
2008-03-27 00:35:00,71.682,71.725,71.682,71.714,321020000.0
2008-03-27 00:40:00,71.726,71.741,71.704,71.709,338070000.0
2008-03-27 00:45:00,71.733,71.744,71.708,71.738,278780000.0
2008-03-27 00:50:00,71.749,71.776,71.696,71.759,490470000.0
2008-03-27 00:55:00,71.748,71.781,71.73,71.73,169440000.0
2008-03-27 01:00:00,71.774,71.785,71.738,71.756,340150000.0
2008-03-27 01:05:00,71.766,71.795,71.753,71.764,308320000.0
2008-03-27 01:10:00,71.795,71.795,71.774,71.778,166720000.0
2008-03-27 01:15:00,71.812,71.812,71.716,71.716,361730000.0
2008-03-27 01:20:00,71.708,71.733,71.673,71.673,414330000.0
2008-03-27 01:25:00,71.68,71.7,71.669,71.685,348910000.0
2008-03-27 01:30:00,71.712,71.716,71.689,71.698,332160000.0
2008-03-27 01:35:00,71.711,71.815,71.711,71.784,411810000.0
2008-03-27 01:40:00,71.786,71.832,71.779,71.832,236290000.0
2008-03-27 01:45:00,71.863,71.875,71.832,71.84,456890000.0
2008-03-27 01:50:00,71.846,71.895,71.84,71.853,487000000.0
2008-03-27 01:55:00,71.838,71.854,71.826,71.847,394160000.0
2008-03-27 02:00:00,71.882,71.882,71.781,71.796,305140000.0
2008-03-27 02:05:00,71.789,71.814,71.736,71.779,450860000.0
2008-03-27 02:10:00,71.761,71.775,71.734,71.759,269230000.0
2008-03-27 02:15:00,71.795,71.795,71.73,71.777,509760000.0
2008-03-27 02:20:00,71.767,71.795,71.747,71.767,554020000.0
2008-03-27 02:25:00,71.758,71.785,71.704,71.71,560990000.0
2008-03-27 02:30:00,71.74,71.743,71.671,71.684,398890000.0
2008-03-27 02:35:00,71.677,71.715,71.665,71.665,452750000.0
2008-03-27 02:40:00,71.665,71.665,71.599,71.603,361750000.0
2008-03-27 02:45:00,71.625,71.659,71.597,71.626,507120000.0
2008-03-27 02:50:00,71.615,71.661,71.604,71.614,373640000.0
2008-03-27 02:55:00,71.598,71.646,71.582,71.646,602940000.0
2008-03-27 03:00:00,71.685,71.685,71.535,71.546,402680000.0
2008-03-27 03:05:00,71.532,71.57,71.477,71.54,571340000.0
2008-03-27 03:10:00,71.547,71.651,71.512,71.628,525490000.0
2008-03-27 03:15:00,71.661,71.661,71.596,71.602,458740000.0
2008-03-27 03:20:00,71.607,71.609,71.522,71.548,411890000.0
2008-03-27 03:25:00,71.562,71.574,71.537,71.552,467260000.0
2008-03-27 03:30:00,71.586,71.586,71.523,71.532,417970000.0
2008-03-27 03:35:00,71.546,71.619,71.546,71.608,493670000.0
2008-03-27 03:40:00,71.618,71.629,71.552,71.558,439450000.0
2008-03-27 03:45:00,71.581,71.581,71.464,71.508,400350000.0
2008-03-27 03:50:00,71.521,71.557,71.521,71.541,566200000.0
2008-03-27 03:55:00,71.541,71.555,71.53,71.548,402900000.0
2008-03-27 04:00:00,71.58,71.592,71.554,71.554,321240000.0
2008-03-27 04:05:00,71.56,71.597,71.552,71.558,599200000.0
2008-03-27 04:10:00,71.583,71.583,71.534,71.549,522590000.0
2008-03-27 04:15:00,71.586,71.59,71.548,71.556,480410000.0
2008-03-27 04:20:00,71.577,71.589,71.54,71.543,438630000.0
2008-03-27 04:25:00,71.508,71.542,71.473,71.48,493210000.0
2008-03-27 04:30:00,71.462,71.557,71.458,71.544,210250000.0
2008-03-27 04:35:00,71.562,71.571,71.496,71.532,451610000.0
2008-03-27 04:40:00,71.54,71.559,71.467,71.489,447210000.0
2008-03-27 04:45:00,71.489,71.521,71.464,71.505,497310000.0
2008-03-27 04:50:00,71.519,71.55,71.495,71.518,497220000.0
2008-03-27 04:55:00,71.511,71.547,71.484,71.498,510230000.0
2008-03-27 05:00:00,71.522,71.556,71.497,71.55,422540000.0
2008-03-27 05:05:00,71.547,71.554,71.517,71.522,399820000.0
2008-03-27 05:10:00,71.511,71.561,71.503,71.546,581020000.0
2008-03-27 05:15:00,71.548,71.57,71.541,71.556,421690000.0
2008-03-27 05:20:00,71.545,71.56,71.479,71.5,299120000.0
2008-03-27 05:25:00,71.506,71.526,71.501,71.523,379010000.0
2008-03-27 05:30:00,71.535,71.551,71.492,71.538,467550000.0
2008-03-27 05:35:00,71.526,71.552,71.519,71.539,254680000.0
2008-03-27 05:40:00,71.53,71.565,71.528,71.552,389180000.0
2008-03-27 05:45:00,71.586,71.612,71.545,71.566,557850000.0
2008-03-27 05:50:00,71.54,71.582,71.524,71.572,407900000.0
2008-03-27 05:55:00,71.559,71.577,71.515,71.577,493920000.0
2008-03-27 06:00:00,71.587,71.587,71.535,71.568,494110000.0
2008-03-27 06:05:00,71.56,71.623,71.545,71.608,307700000.0
2008-03-27 06:10:00,71.589,71.634,71.57,71.619,300730000.0
2008-03-27 06:15:00,71.64,71.64,71.565,71.602,459060000.0
2008-03-27 06:20:00,71.62,71.624,71.592,71.607,421930000.0
2008-03-27 06:25:00,71.616,71.632,71.596,71.618,136360000.0
2008-03-27 06:30:00,71.643,71.646,71.572,71.611,446330000.0
2008-03-27 06:35:00,71.601,71.668,71.601,71.652,522550000.0
2008-03-27 06:40:00,71.674,71.684,71.637,71.672,339130000.0
2008-03-27 06:45:00,71.682,71.716,71.639,71.709,432630000.0
2008-03-27 06:50:00,71.713,71.713,71.651,71.685,333180000.0
2008-03-27 06:55:00,71.673,71.685,71.647,71.676,369480000.0
2008-03-27 07:00:00,71.683,71.683,71.624,71.64,381410000.0
2008-03-27 07:05:00,71.648,71.659,71.617,71.63,310560000.0
2008-03-27 07:10:00,71.648,71.679,71.633,71.657,312600000.0
2008-03-27 07:15:00,71.683,71.702,71.656,71.685,490370000.0
2008-03-27 07:20:00,71.662,71.718,71.662,71.672,498720000.0
2008-03-27 07:25:00,71.684,71.684,71.617,71.659,358250000.0
2008-03-27 07:30:00,71.664,71.668,71.618,71.652,304450000.0
2008-03-27 07:35:00,71.648,71.671,71.631,71.649,388910000.0
2008-03-27 07:40:00,71.655,71.675,71.609,71.641,326540000.0
2008-03-27 07:45:00,71.654,71.67,71.623,71.635,296960000.0
2008-03-27 07:50:00,71.662,71.727,71.646,71.708,419420000.0
2008-03-27 07:55:00,71.72,71.748,71.659,71.661,275870000.0
2008-03-27 08:00:00,71.653,71.697,71.651,71.673,283920000.0
2008-03-27 08:05:00,71.672,71.701,71.655,71.661,429040000.0
2008-03-27 08:10:00,71.667,71.718,71.652,71.7,395400000.0
2008-03-27 08:15:00,71.732,71.735,71.692,71.692,182200000.0
2008-03-27 08:20:00,71.698,71.711,71.656,71.698,443680000.0
2008-03-27 08:25:00,71.69,71.728,71.69,71.72,544360000.0
2008-03-27 08:30:00,71.764,71.777,71.697,71.742,364270000.0
2008-03-27 08:35:00,71.725,71.819,71.725,71.791,440110000.0
2008-03-27 08:40:00,71.783,71.85,71.758,71.834,341480000.0
2008-03-27 08:45:00,71.853,71.853,71.796,71.815,361010000.0
2008-03-27 08:50:00,71.824,71.887,71.803,71.867,406880000.0
2008-03-27 08:55:00,71.841,71.871,71.823,71.865,320700000.0
2008-03-27 09:00:00,71.874,71.901,71.843,71.889,310380000.0
2008-03-27 09:05:00,71.877,71.894,71.792,71.813,491310000.0
2008-03-27 09:10:00,71.818,71.834,71.766,71.768,511020000.0
2008-03-27 09:15:00,71.808,71.86,71.784,71.842,365950000.0
2008-03-27 09:20:00,71.828,71.834,71.784,71.79,324880000.0
2008-03-27 09:25:00,71.8,71.865,71.794,71.81,409180000.0
2008-03-27 09:30:00,71.823,71.823,71.742,71.766,406480000.0
2008-03-27 09:35:00,71.742,71.833,71.729,71.801,173040000.0
2008-03-27 09:40:00,71.819,71.857,71.795,71.812,213370000.0
2008-03-27 09:45:00,71.834,71.869,71.793,71.808,406050000.0
2008-03-27 09:50:00,71.815,71.83,71.794,71.8,287220000.0
2008-03-27 09:55:00,71.823,71.945,71.806,71.943,189540000.0
2008-03-27 10:00:00,71.976,72.019,71.94,71.965,289260000.0
2008-03-27 10:05:00,71.971,72.061,71.945,71.968,196720000.0
2008-03-27 10:10:00,71.982,71.989,71.933,71.945,375640000.0
2008-03-27 10:15:00,71.976,72.196,71.952,72.148,301670000.0
2008-03-27 10:20:00,72.153,72.224,72.098,72.107,358690000.0
2008-03-27 10:25:00,72.096,72.196,72.096,72.128,469390000.0
2008-03-27 10:30:00,72.144,72.202,72.125,72.133,424710000.0
2008-03-27 10:35:00,72.117,72.172,72.095,72.095,384100000.0
2008-03-27 10:40:00,72.1,72.157,72.097,72.112,458660000.0
2008-03-27 10:45:00,72.142,72.142,72.052,72.121,389980000.0
2008-03-27 10:50:00,72.114,72.122,72.015,72.03,358770000.0
2008-03-27 10:55:00,72.056,72.087,72.04,72.043,349630000.0
2008-03-27 11:00:00,72.079,72.09,72.054,72.079,291640000.0
2008-03-27 11:05:00,72.091,72.122,72.048,72.097,252560000.0
2008-03-27 11:10:00,72.094,72.163,72.094,72.144,477000000.0
2008-03-27 11:15:00,72.163,72.163,72.063,72.063,332500000.0
2008-03-27 11:20:00,72.08,72.113,72.003,72.07,215430000.0
2008-03-27 11:25:00,72.039,72.07,71.937,71.966,509060000.0
2008-03-27 11:30:00,71.96,72.013,71.937,71.979,261270000.0
2008-03-27 11:35:00,71.963,72.035,71.963,72.035,290670000.0
2008-03-27 11:40:00,72.021,72.077,71.971,72.057,522950000.0
2008-03-27 11:45:00,72.081,72.081,72.015,72.063,434540000.0
2008-03-27 11:50:00,72.075,72.088,72.054,72.08,336830000.0
2008-03-27 11:55:00,72.08,72.08,71.943,71.943,473620000.0
2008-03-27 12:00:00,71.956,71.97,71.904,71.942,332310000.0
2008-03-27 12:05:00,71.951,71.962,71.907,71.928,321720000.0
2008-03-27 12:10:00,71.944,71.952,71.881,71.904,412390000.0
2008-03-27 12:15:00,71.922,71.947,71.856,71.931,289320000.0
2008-03-27 12:20:00,71.935,72.006,71.931,71.96,410700000.0
2008-03-27 12:25:00,71.954,71.99,71.924,71.952,492330000.0
2008-03-27 12:30:00,71.976,71.992,71.954,71.986,453690000.0
2008-03-27 12:35:00,71.95,72.04,71.945,72.01,234100000.0
2008-03-27 12:40:00,72.02,72.04,71.973,71.998,373560000.0
2008-03-27 12:45:00,72.003,72.066,71.974,72.032,292740000.0
2008-03-27 12:50:00,72.039,72.11,72.037,72.078,350120000.0
2008-03-27 12:55:00,72.074,72.114,72.074,72.098,460880000.0
2008-03-27 13:00:00,72.102,72.102,72.035,72.054,431790000.0
2008-03-27 13:05:00,72.067,72.092,72.011,72.051,388240000.0
2008-03-27 13:10:00,72.017,72.031,71.917,71.965,465570000.0
2008-03-27 13:15:00,71.946,71.967,71.871,71.904,409280000.0
2008-03-27 13:20:00,71.914,71.975,71.894,71.968,352050000.0
2008-03-27 13:25:00,71.962,71.968,71.915,71.948,357760000.0
2008-03-27 13:30:00,71.971,72.012,71.959,72.002,242440000.0
2008-03-27 13:35:00,72.011,72.049,71.992,72.017,251990000.0
2008-03-27 13:40:00,72.034,72.101,72.018,72.101,482510000.0
2008-03-27 13:45:00,72.105,72.115,72.041,72.054,317120000.0
2008-03-27 13:50:00,72.055,72.083,72.042,72.049,234580000.0
2008-03-27 13:55:00,72.058,72.083,72.007,72.033,511360000.0
2008-03-27 14:00:00,72.049,72.061,71.969,71.979,266050000.0
2008-03-27 14:05:00,71.987,72.041,71.983,71.984,295840000.0
2008-03-27 14:10:00,71.972,72.043,71.972,72.0,529060000.0
2008-03-27 14:15:00,72.022,72.064,72.002,72.055,457940000.0
2008-03-27 14:20:00,72.047,72.061,71.993,72.015,324450000.0
2008-03-27 14:25:00,72.008,72.023,71.947,71.959,480890000.0
2008-03-27 14:30:00,72.001,72.362,71.993,72.322,349890000.0
2008-03-27 14:35:00,72.325,72.392,72.296,72.334,316660000.0
2008-03-27 14:40:00,72.354,72.476,72.33,72.429,411580000.0
2008-03-27 14:45:00,72.445,72.453,72.36,72.425,278170000.0
2008-03-27 14:50:00,72.443,72.48,72.393,72.393,401860000.0
2008-03-27 14:55:00,72.378,72.398,72.312,72.361,506640000.0
2008-03-27 15:00:00,72.36,72.36,72.283,72.291,482540000.0
2008-03-27 15:05:00,72.308,72.315,72.244,72.263,444540000.0
2008-03-27 15:10:00,72.262,72.293,72.198,72.254,359990000.0
2008-03-27 15:15:00,72.251,72.292,72.216,72.276,595770000.0
2008-03-27 15:20:00,72.274,72.42,72.268,72.42,384570000.0
2008-03-27 15:25:00,72.409,72.409,72.316,72.347,394830000.0
2008-03-27 15:30:00,72.355,72.433,72.311,72.376,347390000.0
2008-03-27 15:35:00,72.369,72.39,72.324,72.324,369580000.0
2008-03-27 15:40:00,72.336,72.396,72.31,72.33,371650000.0
2008-03-27 15:45:00,72.329,72.392,72.301,72.368,348480000.0
2008-03-27 15:50:00,72.391,72.391,72.266,72.315,285660000.0
2008-03-27 15:55:00,72.304,72.384,72.299,72.338,464990000.0
2008-03-27 16:00:00,72.367,72.387,72.302,72.302,531100000.0
2008-03-27 16:05:00,72.31,72.366,72.286,72.341,384530000.0
2008-03-27 16:10:00,72.328,72.351,72.288,72.329,555930000.0
2008-03-27 16:15:00,72.369,72.376,72.269,72.269,418950000.0
2008-03-27 16:20:00,72.25,72.284,72.163,72.214,412060000.0
2008-03-27 16:25:00,72.233,72.233,72.099,72.129,437680000.0
2008-03-27 16:30:00,72.107,72.107,71.984,71.998,424560000.0
2008-03-27 16:35:00,72.013,72.172,72.002,72.14,424530000.0
2008-03-27 16:40:00,72.121,72.204,72.113,72.173,521870000.0
2008-03-27 16:45:00,72.175,72.179,72.1,72.125,300410000.0
2008-03-27 16:50:00,72.124,72.167,72.108,72.157,334780000.0
2008-03-27 16:55:00,72.139,72.153,72.102,72.144,354170000.0
2008-03-27 17:00:00,72.149,72.223,72.11,72.17,310170000.0
2008-03-27 17:05:00,72.139,72.161,72.053,72.074,491080000.0
2008-03-27 17:10:00,72.085,72.142,72.068,72.084,216320000.0
2008-03-27 17:15:00,72.073,72.193,72.027,72.193,310270000.0
2008-03-27 17:20:00,72.19,72.252,72.167,72.181,303370000.0
2008-03-27 17:25:00,72.19,72.266,72.177,72.223,382690000.0
2008-03-27 17:30:00,72.238,72.279,72.183,72.258,173170000.0
2008-03-27 17:35:00,72.222,72.282,72.207,72.268,240130000.0
2008-03-27 17:40:00,72.296,72.315,72.213,72.315,279400000.0
2008-03-27 17:45:00,72.325,72.339,72.282,72.299,272640000.0
2008-03-27 17:50:00,72.312,72.342,72.267,72.328,315480000.0
2008-03-27 17:55:00,72.348,72.402,72.331,72.374,378180000.0
2008-03-27 18:00:00,72.364,72.378,72.325,72.338,465940000.0
2008-03-27 18:05:00,72.31,72.34,72.292,72.325,442970000.0
2008-03-27 18:10:00,72.302,72.413,72.292,72.367,369830000.0
2008-03-27 18:15:00,72.391,72.413,72.341,72.39,396040000.0
2008-03-27 18:20:00,72.387,72.453,72.387,72.419,502120000.0
2008-03-27 18:25:00,72.413,72.541,72.413,72.541,267400000.0
2008-03-27 18:30:00,72.536,72.565,72.49,72.521,394220000.0
2008-03-27 18:35:00,72.53,72.543,72.439,72.458,306340000.0
2008-03-27 18:40:00,72.465,72.534,72.447,72.498,307570000.0
2008-03-27 18:45:00,72.512,72.519,72.428,72.449,427970000.0
2008-03-27 18:50:00,72.44,72.454,72.415,72.422,266250000.0
2008-03-27 18:55:00,72.431,72.45,72.394,72.394,263840000.0
2008-03-27 19:00:00,72.416,72.448,72.389,72.427,452690000.0
2008-03-27 19:05:00,72.437,72.463,72.413,72.433,374840000.0
2008-03-27 19:10:00,72.443,72.48,72.406,72.452,184260000.0
2008-03-27 19:15:00,72.474,72.491,72.428,72.443,497860000.0
2008-03-27 19:20:00,72.44,72.487,72.433,72.453,547970000.0
2008-03-27 19:25:00,72.454,72.484,72.411,72.411,256370000.0
2008-03-27 19:30:00,72.439,72.439,72.32,72.355,475780000.0
2008-03-27 19:35:00,72.354,72.394,72.254,72.307,364590000.0
2008-03-27 19:40:00,72.3,72.33,72.256,72.269,350600000.0
2008-03-27 19:45:00,72.285,72.319,72.254,72.314,388050000.0
2008-03-27 19:50:00,72.304,72.32,72.252,72.31,302670000.0
2008-03-27 19:55:00,72.318,72.349,72.261,72.267,369930000.0
2008-03-27 20:00:00,72.314,72.314,72.205,72.21,495180000.0
2008-03-27 20:05:00,72.215,72.3,72.207,72.28,517430000.0
2008-03-27 20:10:00,72.262,72.317,72.254,72.317,325380000.0
2008-03-27 20:15:00,72.314,72.369,72.277,72.338,532820000.0
2008-03-27 20:20:00,72.332,72.396,72.307,72.392,380930000.0
2008-03-27 20:25:00,72.377,72.427,72.351,72.377,376520000.0
2008-03-27 20:30:00,72.385,72.432,72.363,72.423,463840000.0
2008-03-27 20:35:00,72.448,72.6,72.446,72.564,474840000.0
2008-03-27 20:40:00,72.543,72.585,72.432,72.432,308440000.0
2008-03-27 20:45:00,72.447,72.489,72.364,72.425,377590000.0
2008-03-27 20:50:00,72.437,72.536,72.421,72.432,501820000.0
2008-03-27 20:55:00,72.441,72.467,72.377,72.38,368530000.0
2008-03-27 21:00:00,72.373,72.425,72.367,72.411,504060000.0
2008-03-27 21:05:00,72.416,72.419,72.34,72.414,542210000.0
2008-03-27 21:10:00,72.407,72.448,72.379,72.436,509300000.0
2008-03-27 21:15:00,72.443,72.447,72.402,72.423,455170000.0
2008-03-27 21:20:00,72.418,72.445,72.368,72.376,655160000.0
2008-03-27 21:25:00,72.378,72.418,72.371,72.392,384370000.0
2008-03-27 21:30:00,72.422,72.422,72.345,72.359,484300000.0
2008-03-27 21:35:00,72.352,72.378,72.209,72.222,448370000.0
2008-03-27 21:40:00,72.197,72.318,72.197,72.255,348340000.0
2008-03-27 21:45:00,72.29,72.29,72.205,72.251,434170000.0
2008-03-27 21:50:00,72.246,72.286,72.206,72.25,406810000.0
2008-03-27 21:55:00,72.276,72.327,72.26,72.306,571490000.0
2008-03-27 22:00:00,72.312,72.317,72.292,72.308,277560000.0
2008-03-27 22:05:00,72.315,72.366,72.301,72.349,408180000.0
2008-03-27 22:10:00,72.34,72.345,72.285,72.297,425850000.0
2008-03-27 22:15:00,72.335,72.355,72.301,72.346,390770000.0
2008-03-27 22:20:00,72.336,72.342,72.259,72.272,434780000.0
2008-03-27 22:25:00,72.26,72.291,72.248,72.261,485110000.0
2008-03-27 22:30:00,72.284,72.287,72.228,72.257,408930000.0
2008-03-27 22:35:00,72.248,72.275,72.207,72.227,354730000.0
2008-03-27 22:40:00,72.213,72.234,72.182,72.219,368010000.0
2008-03-27 22:45:00,72.259,72.261,72.212,72.212,319310000.0
2008-03-27 22:50:00,72.217,72.248,72.183,72.186,315090000.0
2008-03-27 22:55:00,72.176,72.19,72.15,72.176,314310000.0
2008-03-27 23:00:00,72.204,72.204,72.151,72.169,180210000.0
2008-03-27 23:05:00,72.154,72.166,72.109,72.149,324640000.0
2008-03-27 23:10:00,72.163,72.17,72.144,72.167,194850000.0
2008-03-27 23:15:00,72.204,72.205,72.155,72.164,201950000.0
2008-03-27 23:20:00,72.159,72.191,72.149,72.178,172130000.0
2008-03-27 23:25:00,72.171,72.196,72.169,72.196,152590000.0
2008-03-27 23:30:00,72.232,72.243,72.19,72.238,231040000.0
2008-03-27 23:35:00,72.229,72.254,72.207,72.235,202620000.0
2008-03-27 23:40:00,72.231,72.252,72.231,72.233,163650000.0
2008-03-27 23:45:00,72.261,72.261,72.166,72.18,273260000.0
2008-03-27 23:50:00,72.188,72.239,72.183,72.236,490270000.0
2008-03-27 23:55:00,72.196,72.223,72.168,72.168,427080000.0
2008-03-28 00:00:00,72.204,72.204,72.153,72.158,416460000.0
2008-03-28 00:05:00,72.168,72.194,72.158,72.171,482190000.0
2008-03-28 00:10:00,72.188,72.189,72.171,72.172,83410000.0
2008-03-28 00:15:00,72.197,72.2,72.188,72.198,180250000.0
2008-03-28 00:20:00,72.177,72.219,72.177,72.182,312730000.0
2008-03-28 00:25:00,72.194,72.23,72.182,72.229,134580000.0
2008-03-28 00:30:00,72.235,72.241,72.192,72.192,269100000.0
2008-03-28 00:35:00,72.206,72.206,72.161,72.17,239140000.0
2008-03-28 00:40:00,72.157,72.201,72.151,72.186,309250000.0
2008-03-28 00:45:00,72.219,72.246,72.189,72.19,272070000.0
2008-03-28 00:50:00,72.176,72.189,72.12,72.127,472660000.0
2008-03-28 00:55:00,72.114,72.114,72.064,72.105,190430000.0
2008-03-28 01:00:00,72.126,72.126,72.07,72.105,339830000.0
2008-03-28 01:05:00,72.121,72.168,72.115,72.131,563820000.0
2008-03-28 01:10:00,72.134,72.148,72.082,72.09,409750000.0
2008-03-28 01:15:00,72.101,72.135,72.095,72.126,340690000.0
2008-03-28 01:20:00,72.136,72.16,72.111,72.111,405790000.0
2008-03-28 01:25:00,72.12,72.131,72.028,72.051,362120000.0
2008-03-28 01:30:00,72.073,72.137,72.037,72.129,324310000.0
2008-03-28 01:35:00,72.155,72.155,72.104,72.119,229700000.0
2008-03-28 01:40:00,72.128,72.129,72.075,72.081,137960000.0
2008-03-28 01:45:00,72.1,72.1,72.049,72.049,378920000.0
2008-03-28 01:50:00,72.062,72.115,72.062,72.088,482260000.0
2008-03-28 01:55:00,72.075,72.075,72.028,72.075,378040000.0
2008-03-28 02:00:00,72.101,72.113,72.046,72.048,293010000.0
2008-03-28 02:05:00,72.04,72.067,72.012,72.02,416460000.0
2008-03-28 02:10:00,72.012,72.065,72.012,72.028,253170000.0
2008-03-28 02:15:00,72.062,72.073,72.029,72.073,473730000.0
2008-03-28 02:20:00,72.065,72.07,72.034,72.066,506480000.0
2008-03-28 02:25:00,72.04,72.061,72.001,72.008,422700000.0
2008-03-28 02:30:00,72.035,72.035,72.011,72.02,385250000.0
2008-03-28 02:35:00,72.008,72.015,71.96,71.98,453880000.0
2008-03-28 02:40:00,71.991,72.006,71.969,71.969,371690000.0
2008-03-28 02:45:00,72.003,72.003,71.944,71.978,526670000.0
2008-03-28 02:50:00,71.962,71.962,71.882,71.933,377570000.0
2008-03-28 02:55:00,71.931,71.973,71.918,71.959,595940000.0
2008-03-28 03:00:00,71.997,71.997,71.961,71.983,430020000.0
2008-03-28 03:05:00,71.974,72.002,71.949,71.967,582630000.0
2008-03-28 03:10:00,71.982,72.034,71.972,72.026,516940000.0
2008-03-28 03:15:00,72.052,72.052,71.991,72.007,488170000.0
2008-03-28 03:20:00,71.998,72.022,71.96,71.975,416510000.0
2008-03-28 03:25:00,71.964,71.982,71.941,71.958,463180000.0
2008-03-28 03:30:00,71.992,71.992,71.892,71.896,455920000.0
2008-03-28 03:35:00,71.892,71.927,71.887,71.893,507250000.0
2008-03-28 03:40:00,71.879,71.887,71.831,71.838,448760000.0
2008-03-28 03:45:00,71.875,71.92,71.853,71.898,314350000.0
2008-03-28 03:50:00,71.91,71.97,71.906,71.968,577160000.0
2008-03-28 03:55:00,71.917,71.964,71.917,71.944,403340000.0
2008-03-28 04:00:00,71.959,71.974,71.938,71.974,329070000.0
2008-03-28 04:05:00,71.966,71.979,71.943,71.943,314240000.0
2008-03-28 04:10:00,71.922,71.96,71.917,71.937,495740000.0
2008-03-28 04:15:00,71.976,71.976,71.933,71.955,370120000.0
2008-03-28 04:20:00,71.95,72.05,71.95,71.982,402800000.0
2008-03-28 04:25:00,71.953,71.991,71.939,71.942,507080000.0
2008-03-28 04:30:00,71.955,71.955,71.896,71.947,219990000.0
2008-03-28 04:35:00,71.926,71.962,71.893,71.911,444700000.0
2008-03-28 04:40:00,71.917,71.94,71.898,71.911,577780000.0
2008-03-28 04:45:00,71.954,71.981,71.912,71.975,516920000.0
2008-03-28 04:50:00,71.979,72.017,71.943,71.985,495700000.0
2008-03-28 04:55:00,72.007,72.079,72.005,72.026,495530000.0
2008-03-28 05:00:00,72.031,72.042,71.993,72.04,403530000.0
2008-03-28 05:05:00,72.016,72.081,72.016,72.074,506560000.0
2008-03-28 05:10:00,72.059,72.071,72.032,72.041,575410000.0
2008-03-28 05:15:00,72.063,72.104,72.031,72.101,361600000.0
2008-03-28 05:20:00,72.09,72.118,72.08,72.092,310190000.0
2008-03-28 05:25:00,72.076,72.102,72.066,72.098,498720000.0
2008-03-28 05:30:00,72.112,72.238,72.085,72.166,487650000.0
2008-03-28 05:35:00,72.163,72.228,72.154,72.204,421530000.0
2008-03-28 05:40:00,72.234,72.236,72.174,72.215,515160000.0
2008-03-28 05:45:00,72.225,72.23,72.192,72.192,575430000.0
2008-03-28 05:50:00,72.2,72.216,72.17,72.185,425140000.0
2008-03-28 05:55:00,72.163,72.201,72.126,72.143,503910000.0
2008-03-28 06:00:00,72.166,72.2,72.132,72.178,471700000.0
2008-03-28 06:05:00,72.171,72.206,72.137,72.142,289450000.0
2008-03-28 06:10:00,72.13,72.159,72.089,72.099,223450000.0
2008-03-28 06:15:00,72.118,72.163,72.085,72.163,435530000.0
2008-03-28 06:20:00,72.131,72.199,72.131,72.188,373760000.0
2008-03-28 06:25:00,72.203,72.241,72.179,72.212,188010000.0
2008-03-28 06:30:00,72.249,72.286,72.221,72.231,456050000.0
2008-03-28 06:35:00,72.253,72.262,72.21,72.223,539780000.0
2008-03-28 06:40:00,72.229,72.272,72.222,72.272,344320000.0
2008-03-28 06:45:00,72.285,72.285,72.155,72.168,444610000.0
2008-03-28 06:50:00,72.158,72.189,72.152,72.188,274950000.0
2008-03-28 06:55:00,72.159,72.235,72.159,72.22,355690000.0
2008-03-28 07:00:00,72.251,72.251,72.199,72.199,392170000.0
2008-03-28 07:05:00,72.223,72.245,72.196,72.221,319580000.0
2008-03-28 07:10:00,72.213,72.248,72.204,72.237,302290000.0
2008-03-28 07:15:00,72.266,72.266,72.226,72.264,371960000.0
2008-03-28 07:20:00,72.233,72.273,72.207,72.207,499860000.0
2008-03-28 07:25:00,72.207,72.24,72.204,72.206,357040000.0
2008-03-28 07:30:00,72.228,72.235,72.14,72.166,293370000.0
2008-03-28 07:35:00,72.174,72.18,72.143,72.174,407860000.0
2008-03-28 07:40:00,72.16,72.16,72.077,72.095,328820000.0
2008-03-28 07:45:00,72.133,72.133,72.04,72.04,311820000.0
2008-03-28 07:50:00,72.035,72.102,72.035,72.073,425190000.0
2008-03-28 07:55:00,72.041,72.064,72.011,72.053,281880000.0
2008-03-28 08:00:00,72.064,72.111,72.041,72.111,286730000.0
2008-03-28 08:05:00,72.096,72.155,72.09,72.135,423470000.0
2008-03-28 08:10:00,72.148,72.19,72.127,72.174,405010000.0
2008-03-28 08:15:00,72.194,72.194,72.126,72.126,181130000.0
2008-03-28 08:20:00,72.149,72.174,72.12,72.15,454920000.0
2008-03-28 08:25:00,72.141,72.181,72.141,72.179,552580000.0
2008-03-28 08:30:00,72.208,72.211,72.143,72.173,360580000.0
2008-03-28 08:35:00,72.166,72.175,72.142,72.175,238380000.0
2008-03-28 08:40:00,72.161,72.208,72.161,72.18,344900000.0
2008-03-28 08:45:00,72.215,72.219,72.145,72.166,357840000.0
2008-03-28 08:50:00,72.153,72.181,72.139,72.181,387260000.0
2008-03-28 08:55:00,72.174,72.204,72.15,72.168,311860000.0
2008-03-28 09:00:00,72.198,72.198,72.144,72.158,307370000.0
2008-03-28 09:05:00,72.184,72.21,72.162,72.198,495070000.0
2008-03-28 09:10:00,72.195,72.199,72.126,72.15,502690000.0
2008-03-28 09:15:00,72.172,72.172,72.117,72.143,224420000.0
2008-03-28 09:20:00,72.137,72.213,72.131,72.213,313790000.0
2008-03-28 09:25:00,72.209,72.304,72.193,72.304,417570000.0
2008-03-28 09:30:00,72.288,72.333,72.276,72.323,391490000.0
2008-03-28 09:35:00,72.307,72.342,72.3,72.311,173040000.0
2008-03-28 09:40:00,72.303,72.378,72.303,72.378,292620000.0
2008-03-28 09:45:00,72.384,72.421,72.352,72.412,417660000.0
2008-03-28 09:50:00,72.409,72.445,72.32,72.408,283180000.0
2008-03-28 09:55:00,72.415,72.415,72.318,72.336,205850000.0
2008-03-28 10:00:00,72.381,72.381,72.287,72.308,287200000.0
2008-03-28 10:05:00,72.314,72.333,72.281,72.333,193290000.0
2008-03-28 10:10:00,72.326,72.37,72.311,72.366,371980000.0
2008-03-28 10:15:00,72.398,72.398,72.296,72.353,294180000.0
2008-03-28 10:20:00,72.369,72.412,72.341,72.347,360770000.0
2008-03-28 10:25:00,72.329,72.362,72.282,72.307,461070000.0
2008-03-28 10:30:00,72.309,72.342,72.278,72.328,423880000.0
2008-03-28 10:35:00,72.304,72.341,72.279,72.283,383540000.0
2008-03-28 10:40:00,72.288,72.326,72.273,72.326,454340000.0
2008-03-28 10:45:00,72.327,72.332,72.291,72.324,407290000.0
2008-03-28 10:50:00,72.301,72.372,72.301,72.343,358950000.0
2008-03-28 10:55:00,72.349,72.434,72.342,72.434,352600000.0
2008-03-28 11:00:00,72.413,72.465,72.396,72.448,311470000.0
2008-03-28 11:05:00,72.443,72.469,72.374,72.41,259240000.0
2008-03-28 11:10:00,72.399,72.499,72.393,72.483,472280000.0
2008-03-28 11:15:00,72.494,72.597,72.474,72.595,319430000.0
2008-03-28 11:20:00,72.599,72.599,72.546,72.568,219120000.0
2008-03-28 11:25:00,72.611,72.684,72.588,72.661,527360000.0
2008-03-28 11:30:00,72.689,72.689,72.529,72.576,264490000.0
2008-03-28 11:35:00,72.602,72.602,72.511,72.551,287140000.0
2008-03-28 11:40:00,72.524,72.611,72.524,72.61,526590000.0
2008-03-28 11:45:00,72.629,72.646,72.585,72.646,446690000.0
2008-03-28 11:50:00,72.633,72.662,72.586,72.657,327280000.0
2008-03-28 11:55:00,72.661,72.661,72.561,72.581,454600000.0
2008-03-28 12:00:00,72.565,72.585,72.505,72.559,329790000.0
2008-03-28 12:05:00,72.547,72.558,72.422,72.437,326260000.0
2008-03-28 12:10:00,72.443,72.451,72.382,72.437,401100000.0
2008-03-28 12:15:00,72.43,72.506,72.394,72.506,264290000.0
2008-03-28 12:20:00,72.526,72.545,72.495,72.495,429640000.0
2008-03-28 12:25:00,72.504,72.541,72.454,72.47,527450000.0
2008-03-28 12:30:00,72.505,72.513,72.439,72.46,458560000.0
2008-03-28 12:35:00,72.438,72.471,72.395,72.451,223210000.0
2008-03-28 12:40:00,72.447,72.453,72.372,72.428,377660000.0
2008-03-28 12:45:00,72.437,72.465,72.406,72.44,294740000.0
2008-03-28 12:50:00,72.429,72.476,72.407,72.426,375180000.0
2008-03-28 12:55:00,72.443,72.498,72.424,72.481,469530000.0
2008-03-28 13:00:00,72.483,72.506,72.439,72.473,428370000.0
2008-03-28 13:05:00,72.457,72.485,72.432,72.432,392990000.0
2008-03-28 13:10:00,72.424,72.473,72.424,72.473,454390000.0
2008-03-28 13:15:00,72.474,72.488,72.407,72.483,397870000.0
2008-03-28 13:20:00,72.471,72.471,72.394,72.409,358610000.0
2008-03-28 13:25:00,72.423,72.461,72.386,72.444,359080000.0
2008-03-28 13:30:00,72.452,72.457,72.401,72.437,309840000.0
2008-03-28 13:35:00,72.441,72.441,72.341,72.363,249400000.0
2008-03-28 13:40:00,72.374,72.42,72.37,72.393,479730000.0
2008-03-28 13:45:00,72.409,72.447,72.374,72.38,346080000.0
2008-03-28 13:50:00,72.376,72.423,72.374,72.391,225830000.0
2008-03-28 13:55:00,72.378,72.402,72.283,72.285,518570000.0
2008-03-28 14:00:00,72.307,72.377,72.287,72.333,267080000.0
2008-03-28 14:05:00,72.343,72.409,72.336,72.38,297190000.0
2008-03-28 14:10:00,72.37,72.399,72.358,72.36,522390000.0
2008-03-28 14:15:00,72.366,72.407,72.344,72.358,450450000.0
2008-03-28 14:20:00,72.348,72.374,72.312,72.342,343770000.0
2008-03-28 14:25:00,72.319,72.357,72.307,72.329,488440000.0
2008-03-28 14:30:00,72.375,72.535,72.373,72.437,317290000.0
2008-03-28 14:35:00,72.431,72.448,72.33,72.375,321130000.0
2008-03-28 14:40:00,72.366,72.39,72.302,72.344,404040000.0
2008-03-28 14:45:00,72.352,72.408,72.284,72.284,269880000.0
2008-03-28 14:50:00,72.288,72.322,72.271,72.315,423530000.0
2008-03-28 14:55:00,72.334,72.346,72.291,72.316,517440000.0
2008-03-28 15:00:00,72.298,72.365,72.287,72.354,455820000.0
2008-03-28 15:05:00,72.341,72.385,72.327,72.385,445620000.0
2008-03-28 15:10:00,72.37,72.429,72.367,72.394,357870000.0
2008-03-28 15:15:00,72.416,72.44,72.397,72.439,586880000.0
2008-03-28 15:20:00,72.431,72.467,72.405,72.419,380790000.0
2008-03-28 15:25:00,72.448,72.453,72.385,72.388,408500000.0
2008-03-28 15:30:00,72.429,72.429,72.356,72.383,351980000.0
2008-03-28 15:35:00,72.346,72.369,72.246,72.28,361430000.0
2008-03-28 15:40:00,72.274,72.353,72.274,72.331,383010000.0
2008-03-28 15:45:00,72.352,72.359,72.322,72.336,346550000.0
2008-03-28 15:50:00,72.31,72.353,72.294,72.324,277110000.0
2008-03-28 15:55:00,72.304,72.405,72.303,72.35,452580000.0
2008-03-28 16:00:00,72.363,72.422,72.344,72.401,522070000.0
2008-03-28 16:05:00,72.399,72.434,72.374,72.374,388640000.0
2008-03-28 16:10:00,72.383,72.422,72.348,72.372,558620000.0
2008-03-28 16:15:00,72.364,72.364,72.216,72.219,438550000.0
2008-03-28 16:20:00,72.222,72.271,72.157,72.204,413200000.0
2008-03-28 16:25:00,72.194,72.232,72.159,72.186,427780000.0
2008-03-28 16:30:00,72.202,72.21,72.166,72.191,412730000.0
2008-03-28 16:35:00,72.168,72.212,72.089,72.093,414830000.0
2008-03-28 16:40:00,72.1,72.1,72.036,72.096,510920000.0
2008-03-28 16:45:00,72.098,72.139,72.068,72.094,307670000.0
2008-03-28 16:50:00,72.1,72.143,72.093,72.132,347970000.0
2008-03-28 16:55:00,72.102,72.129,71.954,71.98,366130000.0
2008-03-28 17:00:00,71.995,71.995,71.924,71.962,308010000.0
2008-03-28 17:05:00,71.97,72.011,71.954,71.989,466210000.0
2008-03-28 17:10:00,72.004,72.014,71.944,72.011,204030000.0
2008-03-28 17:15:00,72.022,72.047,71.986,72.002,303450000.0
2008-03-28 17:20:00,72.013,72.109,72.012,72.062,300580000.0
2008-03-28 17:25:00,72.056,72.096,72.056,72.081,378380000.0
2008-03-28 17:30:00,72.104,72.118,72.049,72.112,170720000.0
2008-03-28 17:35:00,72.07,72.109,72.046,72.063,240900000.0
2008-03-28 17:40:00,72.052,72.098,72.018,72.086,282900000.0
2008-03-28 17:45:00,72.108,72.135,72.075,72.088,270880000.0
2008-03-28 17:50:00,72.082,72.134,72.067,72.116,302940000.0
2008-03-28 17:55:00,72.129,72.175,72.11,72.143,382440000.0
2008-03-28 18:00:00,72.149,72.149,72.097,72.129,455640000.0
2008-03-28 18:05:00,72.144,72.181,72.082,72.091,436120000.0
2008-03-28 18:10:00,72.076,72.088,72.032,72.056,379500000.0
2008-03-28 18:15:00,72.078,72.091,72.029,72.082,377110000.0
2008-03-28 18:20:00,72.07,72.11,72.033,72.053,492760000.0
2008-03-28 18:25:00,72.057,72.08,72.037,72.076,267260000.0
2008-03-28 18:30:00,72.075,72.124,72.045,72.094,409510000.0
2008-03-28 18:35:00,72.103,72.125,72.085,72.097,290260000.0
2008-03-28 18:40:00,72.088,72.136,72.03,72.054,293640000.0
2008-03-28 18:45:00,72.062,72.084,72.024,72.046,418050000.0
2008-03-28 18:50:00,72.024,72.042,71.989,72.038,259650000.0
2008-03-28 18:55:00,72.011,72.029,71.992,72.015,263160000.0
2008-03-28 19:00:00,72.035,72.05,72.0,72.029,457950000.0
2008-03-28 19:05:00,72.037,72.056,72.014,72.025,346210000.0
2008-03-28 19:10:00,72.046,72.059,72.027,72.056,191950000.0
2008-03-28 19:15:00,72.073,72.073,72.026,72.057,477260000.0
2008-03-28 19:20:00,72.062,72.067,72.027,72.067,423390000.0
2008-03-28 19:25:00,72.048,72.073,71.99,71.99,254590000.0
2008-03-28 19:30:00,72.034,72.04,71.996,72.003,464150000.0
2008-03-28 19:35:00,71.995,72.055,71.995,72.051,353750000.0
2008-03-28 19:40:00,72.043,72.053,71.943,71.943,364070000.0
2008-03-28 19:45:00,71.974,71.974,71.917,71.937,387880000.0
2008-03-28 19:50:00,71.965,71.985,71.936,71.968,295300000.0
2008-03-28 19:55:00,71.948,72.016,71.944,72.016,369630000.0
2008-03-28 20:00:00,72.021,72.021,71.948,71.984,474480000.0
2008-03-28 20:05:00,71.992,72.004,71.96,72.004,510290000.0
2008-03-28 20:10:00,71.988,72.008,71.96,72.008,313880000.0
2008-03-28 20:15:00,71.998,72.011,71.958,71.975,539100000.0
2008-03-28 20:20:00,71.979,72.0,71.943,71.943,366430000.0
2008-03-28 20:25:00,71.949,71.949,71.883,71.89,417630000.0
2008-03-28 20:30:00,71.911,71.956,71.878,71.922,470360000.0
2008-03-28 20:35:00,71.916,71.959,71.883,71.904,471000000.0
2008-03-28 20:40:00,71.883,71.921,71.876,71.921,324620000.0
2008-03-28 20:45:00,71.929,71.948,71.881,71.921,378670000.0
2008-03-28 20:50:00,71.915,71.951,71.912,71.938,504740000.0
2008-03-28 20:55:00,71.911,71.953,71.904,71.904,395640000.0
2008-03-28 21:00:00,71.91,71.916,71.859,71.89,484130000.0
2008-03-28 21:05:00,71.872,71.89,71.835,71.89,530540000.0
2008-03-28 21:10:00,71.883,71.89,71.823,71.823,540790000.0
2008-03-28 21:15:00,71.842,71.842,71.741,71.741,474870000.0
2008-03-28 21:20:00,71.73,71.801,71.73,71.767,632900000.0
2008-03-28 21:25:00,71.791,71.885,71.768,71.885,392680000.0
2008-03-28 21:30:00,71.87,71.87,71.814,71.847,484690000.0
2008-03-28 21:35:00,71.852,71.897,71.822,71.822,470890000.0
2008-03-28 21:40:00,71.844,71.871,71.784,71.804,275730000.0
2008-03-28 21:45:00,71.817,71.817,71.735,71.746,340060000.0
2008-03-28 21:50:00,71.735,71.804,71.715,71.802,390020000.0
2008-03-28 21:55:00,71.825,71.825,71.763,71.802,546810000.0
2008-03-28 22:00:00,71.804,71.849,71.781,71.848,271600000.0
2008-03-28 22:05:00,71.83,71.837,71.821,71.833,229460000.0
2008-03-28 22:10:00,71.818,71.859,71.8,71.813,240340000.0
2008-03-28 22:15:00,71.857,71.857,71.797,71.807,402180000.0
2008-03-28 22:20:00,71.839,71.866,71.818,71.851,436140000.0
2008-03-28 22:25:00,71.857,71.864,71.824,71.848,390150000.0
2008-03-28 22:30:00,71.874,71.886,71.862,71.871,208060000.0
2008-03-28 22:35:00,71.875,71.905,71.85,71.877,269250000.0
2008-03-28 22:40:00,71.868,71.924,71.863,71.897,274960000.0
2008-03-28 22:45:00,71.921,71.921,71.866,71.871,213170000.0
2008-03-28 22:50:00,71.854,71.873,71.773,71.773,435960000.0
2008-03-28 22:55:00,71.784,71.83,71.781,71.794,292420000.0
2008-03-31 02:00:00,71.812,71.84,71.773,71.804,505740000.0
2008-03-31 02:05:00,71.796,71.803,71.698,71.746,468180000.0
2008-03-31 02:10:00,71.762,71.929,71.753,71.929,451830000.0
2008-03-31 02:15:00,71.963,71.999,71.929,71.957,251300000.0
2008-03-31 02:20:00,71.972,72.038,71.965,71.997,409720000.0
2008-03-31 02:25:00,71.99,72.06,71.988,72.033,327340000.0
2008-03-31 02:30:00,72.062,72.082,72.036,72.049,360660000.0
2008-03-31 02:35:00,72.07,72.091,72.045,72.073,402910000.0
2008-03-31 02:40:00,72.08,72.112,72.08,72.094,378650000.0
2008-03-31 02:45:00,72.128,72.128,72.09,72.126,396900000.0
2008-03-31 02:50:00,72.142,72.416,72.133,72.401,554410000.0
2008-03-31 02:55:00,72.43,72.478,72.292,72.294,335470000.0
2008-03-31 03:00:00,72.312,72.424,72.275,72.37,183770000.0
2008-03-31 03:05:00,72.389,72.439,72.325,72.347,507390000.0
2008-03-31 03:10:00,72.36,72.43,72.329,72.354,299500000.0
2008-03-31 03:15:00,72.376,72.397,72.352,72.39,330600000.0
2008-03-31 03:20:00,72.369,72.394,72.294,72.317,409430000.0
2008-03-31 03:25:00,72.309,72.33,72.242,72.267,306960000.0
2008-03-31 03:30:00,72.288,72.289,72.228,72.244,301320000.0
2008-03-31 03:35:00,72.247,72.269,72.221,72.258,318980000.0
2008-03-31 03:40:00,72.255,72.32,72.254,72.303,408190000.0
2008-03-31 03:45:00,72.302,72.328,72.276,72.312,240600000.0
2008-03-31 03:50:00,72.305,72.33,72.273,72.33,481910000.0
2008-03-31 03:55:00,72.29,72.332,72.284,72.287,402480000.0
2008-03-31 04:00:00,72.304,72.35,72.288,72.332,404900000.0
2008-03-31 04:05:00,72.325,72.366,72.308,72.323,507340000.0
2008-03-31 04:10:00,72.308,72.372,72.281,72.342,345510000.0
2008-03-31 04:15:00,72.339,72.347,72.319,72.323,335850000.0
2008-03-31 04:20:00,72.33,72.389,72.326,72.366,311100000.0
2008-03-31 04:25:00,72.352,72.39,72.338,72.387,234070000.0
2008-03-31 04:30:00,72.398,72.398,72.362,72.385,277040000.0
2008-03-31 04:35:00,72.376,72.394,72.348,72.39,157340000.0
2008-03-31 04:40:00,72.389,72.407,72.37,72.405,216000000.0
2008-03-31 04:45:00,72.41,72.443,72.396,72.413,491600000.0
2008-03-31 04:50:00,72.416,72.454,72.412,72.449,318280000.0
2008-03-31 04:55:00,72.425,72.464,72.425,72.434,184410000.0
2008-03-31 05:00:00,72.471,72.471,72.428,72.45,302620000.0
2008-03-31 05:05:00,72.434,72.457,72.404,72.43,425830000.0
2008-03-31 05:10:00,72.427,72.435,72.399,72.415,327340000.0
2008-03-31 05:15:00,72.419,72.42,72.349,72.349,347990000.0
2008-03-31 05:20:00,72.331,72.384,72.316,72.362,356290000.0
2008-03-31 05:25:00,72.356,72.365,72.314,72.321,427000000.0
2008-03-31 05:30:00,72.327,72.33,72.294,72.33,480520000.0
2008-03-31 05:35:00,72.314,72.362,72.314,72.344,446780000.0
2008-03-31 05:40:00,72.348,72.364,72.324,72.361,397620000.0
2008-03-31 05:45:00,72.377,72.409,72.345,72.374,440720000.0
2008-03-31 05:50:00,72.377,72.394,72.363,72.363,417240000.0
2008-03-31 05:55:00,72.37,72.381,72.336,72.362,475840000.0
2008-03-31 06:00:00,72.359,72.359,72.3,72.317,532430000.0
2008-03-31 06:05:00,72.324,72.331,72.284,72.301,369480000.0
2008-03-31 06:10:00,72.3,72.306,72.234,72.234,437440000.0
2008-03-31 06:15:00,72.262,72.262,72.198,72.212,378110000.0
2008-03-31 06:20:00,72.196,72.228,72.177,72.211,465470000.0
2008-03-31 06:25:00,72.232,72.258,72.188,72.211,484020000.0
2008-03-31 06:30:00,72.23,72.23,72.181,72.219,412210000.0
2008-03-31 06:35:00,72.22,72.236,72.169,72.175,641460000.0
2008-03-31 06:40:00,72.165,72.188,72.151,72.159,464900000.0
2008-03-31 06:45:00,72.186,72.2,72.162,72.177,548800000.0
2008-03-31 06:50:00,72.2,72.261,72.195,72.249,551250000.0
2008-03-31 06:55:00,72.224,72.268,72.221,72.258,514720000.0
2008-03-31 07:00:00,72.306,72.306,72.221,72.241,385100000.0
2008-03-31 07:05:00,72.234,72.259,72.199,72.216,521480000.0
2008-03-31 07:10:00,72.206,72.239,72.19,72.216,372550000.0
2008-03-31 07:15:00,72.243,72.243,72.204,72.225,302980000.0
2008-03-31 07:20:00,72.19,72.203,72.173,72.173,435660000.0
2008-03-31 07:25:00,72.164,72.186,72.096,72.125,456220000.0
2008-03-31 07:30:00,72.139,72.206,72.111,72.176,509100000.0
2008-03-31 07:35:00,72.167,72.241,72.167,72.224,376820000.0
2008-03-31 07:40:00,72.184,72.228,72.18,72.209,529980000.0
2008-03-31 07:45:00,72.232,72.241,72.201,72.233,332560000.0
2008-03-31 07:50:00,72.235,72.274,72.209,72.246,493810000.0
2008-03-31 07:55:00,72.24,72.261,72.206,72.231,490070000.0
2008-03-31 08:00:00,72.238,72.26,72.2,72.226,368140000.0
2008-03-31 08:05:00,72.229,72.246,72.186,72.212,290490000.0
2008-03-31 08:10:00,72.2,72.203,72.109,72.121,399760000.0
2008-03-31 08:15:00,72.141,72.167,72.116,72.165,368330000.0
2008-03-31 08:20:00,72.161,72.176,72.128,72.164,336860000.0
2008-03-31 08:25:00,72.143,72.206,72.126,72.185,471160000.0
2008-03-31 08:30:00,72.207,72.216,72.163,72.204,323350000.0
2008-03-31 08:35:00,72.177,72.286,72.177,72.263,553100000.0
2008-03-31 08:40:00,72.29,72.291,72.242,72.245,471010000.0
2008-03-31 08:45:00,72.251,72.272,72.221,72.234,190330000.0
2008-03-31 08:50:00,72.223,72.248,72.185,72.231,383590000.0
2008-03-31 08:55:00,72.22,72.241,72.143,72.154,457320000.0
2008-03-31 09:00:00,72.176,72.181,72.105,72.134,264650000.0
2008-03-31 09:05:00,72.107,72.138,72.071,72.098,258430000.0
2008-03-31 09:10:00,72.104,72.168,72.076,72.117,428060000.0
2008-03-31 09:15:00,72.152,72.152,72.105,72.125,298710000.0
2008-03-31 09:20:00,72.116,72.141,72.028,72.053,304420000.0
2008-03-31 09:25:00,72.037,72.043,71.981,72.007,403670000.0
2008-03-31 09:30:00,72.018,72.079,71.995,72.067,274550000.0
2008-03-31 09:35:00,72.064,72.108,72.028,72.028,497340000.0
2008-03-31 09:40:00,72.041,72.042,71.915,71.945,398920000.0
2008-03-31 09:45:00,71.94,71.966,71.89,71.918,395530000.0
2008-03-31 09:50:00,71.913,71.959,71.899,71.923,435850000.0
2008-03-31 09:55:00,71.932,71.932,71.875,71.893,465040000.0
2008-03-31 10:00:00,71.914,71.941,71.872,71.92,392670000.0
2008-03-31 10:05:00,71.938,71.972,71.911,71.951,319370000.0
2008-03-31 10:10:00,71.905,71.931,71.869,71.917,282820000.0
2008-03-31 10:15:00,71.915,71.926,71.826,71.826,284210000.0
2008-03-31 10:20:00,71.825,71.901,71.825,71.88,239430000.0
2008-03-31 10:25:00,71.874,71.931,71.86,71.876,168620000.0
2008-03-31 10:30:00,71.861,71.908,71.816,71.866,384220000.0
2008-03-31 10:35:00,71.885,71.914,71.864,71.898,298840000.0
2008-03-31 10:40:00,71.874,71.936,71.863,71.922,303520000.0
2008-03-31 10:45:00,71.941,71.942,71.906,71.934,213480000.0
2008-03-31 10:50:00,71.918,71.944,71.875,71.884,492720000.0
2008-03-31 10:55:00,71.877,71.932,71.877,71.927,309220000.0
2008-03-31 11:00:00,71.947,71.997,71.896,71.959,351670000.0
2008-03-31 11:05:00,71.991,72.027,71.948,71.969,356490000.0
2008-03-31 11:10:00,71.948,71.984,71.883,71.902,309050000.0
2008-03-31 11:15:00,71.904,71.904,71.816,71.823,526200000.0
2008-03-31 11:20:00,71.814,71.919,71.814,71.919,432600000.0
2008-03-31 11:25:00,71.906,71.949,71.894,71.923,413450000.0
2008-03-31 11:30:00,71.941,71.944,71.881,71.934,445690000.0
2008-03-31 11:35:00,71.941,71.954,71.897,71.939,406990000.0
2008-03-31 11:40:00,71.928,71.978,71.897,71.966,429260000.0
2008-03-31 11:45:00,71.991,71.995,71.937,71.971,570110000.0
2008-03-31 11:50:00,71.97,71.97,71.927,71.938,366150000.0
2008-03-31 11:55:00,71.935,71.94,71.905,71.912,520310000.0
2008-03-31 12:00:00,71.938,71.954,71.906,71.951,442650000.0
2008-03-31 12:05:00,71.932,72.103,71.93,72.062,286160000.0
2008-03-31 12:10:00,72.079,72.08,72.006,72.026,342460000.0
2008-03-31 12:15:00,72.05,72.053,72.002,72.053,361030000.0
2008-03-31 12:20:00,72.037,72.051,72.001,72.032,350010000.0
2008-03-31 12:25:00,72.025,72.053,72.013,72.028,353160000.0
2008-03-31 12:30:00,72.034,72.035,71.958,71.975,396260000.0
2008-03-31 12:35:00,71.99,72.005,71.945,71.969,376010000.0
2008-03-31 12:40:00,71.989,72.051,71.956,72.025,578530000.0
2008-03-31 12:45:00,72.05,72.075,72.018,72.048,391260000.0
2008-03-31 12:50:00,72.068,72.069,72.023,72.051,468280000.0
2008-03-31 12:55:00,72.063,72.205,72.049,72.165,456560000.0
2008-03-31 13:00:00,72.204,72.26,72.175,72.251,515810000.0
2008-03-31 13:05:00,72.248,72.261,72.22,72.226,391740000.0
2008-03-31 13:10:00,72.216,72.25,72.171,72.179,268960000.0
2008-03-31 13:15:00,72.219,72.232,72.19,72.221,389020000.0
2008-03-31 13:20:00,72.207,72.244,72.206,72.244,323200000.0
2008-03-31 13:25:00,72.229,72.262,72.219,72.244,318940000.0
2008-03-31 13:30:00,72.255,72.255,72.155,72.166,462580000.0
2008-03-31 13:35:00,72.163,72.192,72.097,72.11,321660000.0
2008-03-31 13:40:00,72.118,72.177,72.104,72.176,448710000.0
2008-03-31 13:45:00,72.17,72.182,72.123,72.169,526750000.0
2008-03-31 13:50:00,72.144,72.172,72.135,72.148,297910000.0
2008-03-31 13:55:00,72.165,72.196,72.159,72.177,258820000.0
2008-03-31 14:00:00,72.205,72.219,72.146,72.174,514790000.0
2008-03-31 14:05:00,72.146,72.161,72.107,72.148,222940000.0
2008-03-31 14:10:00,72.123,72.149,72.066,72.077,340560000.0
2008-03-31 14:15:00,72.084,72.091,72.04,72.072,477440000.0
2008-03-31 14:20:00,72.06,72.094,72.036,72.079,252900000.0
2008-03-31 14:25:00,72.07,72.077,72.017,72.018,314360000.0
2008-03-31 14:30:00,72.029,72.043,71.998,71.998,351330000.0
2008-03-31 14:35:00,72.01,72.01,71.915,71.918,348320000.0
2008-03-31 14:40:00,71.925,71.975,71.915,71.928,402030000.0
2008-03-31 14:45:00,71.944,71.986,71.89,71.908,455000000.0
2008-03-31 14:50:00,71.899,71.976,71.899,71.96,372160000.0
2008-03-31 14:55:00,71.963,72.017,71.963,72.008,424320000.0
2008-03-31 15:00:00,72.005,72.053,71.991,72.039,466580000.0
2008-03-31 15:05:00,72.057,72.066,72.009,72.018,359160000.0
2008-03-31 15:10:00,72.015,72.04,71.999,72.012,300940000.0
2008-03-31 15:15:00,72.024,72.05,72.01,72.032,384380000.0
2008-03-31 15:20:00,72.024,72.044,71.992,72.008,223880000.0
2008-03-31 15:25:00,72.001,72.05,71.998,72.04,477980000.0
2008-03-31 15:30:00,72.065,72.112,72.031,72.07,518460000.0
2008-03-31 15:35:00,72.054,72.069,72.001,72.042,411090000.0
2008-03-31 15:40:00,72.028,72.129,72.009,72.109,272980000.0
2008-03-31 15:45:00,72.134,72.171,72.058,72.159,409040000.0
2008-03-31 15:50:00,72.154,72.181,72.108,72.108,322500000.0
2008-03-31 15:55:00,72.079,72.097,72.039,72.069,330920000.0
2008-03-31 16:00:00,72.077,72.087,71.903,72.009,458850000.0
2008-03-31 16:05:00,72.012,72.084,72.0,72.071,347240000.0
2008-03-31 16:10:00,72.053,72.076,71.985,71.996,461760000.0
2008-03-31 16:15:00,71.997,72.032,71.938,72.027,520710000.0
2008-03-31 16:20:00,72.004,72.032,71.927,71.932,298450000.0
2008-03-31 16:25:00,71.941,71.985,71.926,71.954,257210000.0
2008-03-31 16:30:00,71.946,72.053,71.916,72.01,509780000.0
2008-03-31 16:35:00,71.994,72.079,71.977,72.043,221760000.0
2008-03-31 16:40:00,72.033,72.049,71.997,72.017,319000000.0
2008-03-31 16:45:00,72.059,72.059,72.011,72.022,465450000.0
2008-03-31 16:50:00,72.015,72.097,72.015,72.086,244290000.0
2008-03-31 16:55:00,72.074,72.209,72.063,72.168,314760000.0
2008-03-31 17:00:00,72.17,72.263,72.167,72.229,353300000.0
2008-03-31 17:05:00,72.227,72.295,72.179,72.205,347330000.0
2008-03-31 17:10:00,72.199,72.229,72.156,72.203,391390000.0
2008-03-31 17:15:00,72.219,72.219,72.175,72.193,473300000.0
2008-03-31 17:20:00,72.211,72.23,72.132,72.207,391150000.0
2008-03-31 17:25:00,72.227,72.272,72.199,72.244,439460000.0
2008-03-31 17:30:00,72.278,72.358,72.246,72.354,468580000.0
2008-03-31 17:35:00,72.358,72.372,72.286,72.293,354960000.0
2008-03-31 17:40:00,72.287,72.349,72.286,72.296,286110000.0
2008-03-31 17:45:00,72.319,72.386,72.3,72.352,360400000.0
2008-03-31 17:50:00,72.359,72.388,72.34,72.388,197280000.0
2008-03-31 17:55:00,72.406,72.421,72.344,72.366,279390000.0
2008-03-31 18:00:00,72.375,72.393,72.19,72.24,194150000.0
2008-03-31 18:05:00,72.205,72.288,72.195,72.271,281260000.0
2008-03-31 18:10:00,72.279,72.298,72.246,72.285,415190000.0
2008-03-31 18:15:00,72.289,72.289,72.22,72.222,274080000.0
2008-03-31 18:20:00,72.231,72.249,72.212,72.223,172470000.0
2008-03-31 18:25:00,72.214,72.242,72.201,72.24,403670000.0
2008-03-31 18:30:00,72.243,72.261,72.215,72.246,403810000.0
2008-03-31 18:35:00,72.224,72.257,72.212,72.239,346230000.0
2008-03-31 18:40:00,72.217,72.231,72.177,72.213,345690000.0
2008-03-31 18:45:00,72.2,72.219,72.169,72.188,518380000.0
2008-03-31 18:50:00,72.179,72.253,72.173,72.253,496630000.0
2008-03-31 18:55:00,72.265,72.329,72.235,72.329,313470000.0
2008-03-31 19:00:00,72.339,72.341,72.255,72.289,309680000.0
2008-03-31 19:05:00,72.288,72.305,72.247,72.272,389310000.0
2008-03-31 19:10:00,72.278,72.282,72.242,72.281,362200000.0
2008-03-31 19:15:00,72.28,72.299,72.258,72.277,325430000.0
2008-03-31 19:20:00,72.275,72.33,72.263,72.329,439260000.0
2008-03-31 19:25:00,72.323,72.356,72.299,72.318,348310000.0
2008-03-31 19:30:00,72.349,72.367,72.325,72.364,550000000.0
2008-03-31 19:35:00,72.345,72.353,72.313,72.339,451370000.0
2008-03-31 19:40:00,72.331,72.342,72.294,72.302,178380000.0
2008-03-31 19:45:00,72.333,72.336,72.279,72.317,387810000.0
2008-03-31 19:50:00,72.324,72.338,72.296,72.317,439050000.0
2008-03-31 19:55:00,72.307,72.34,72.274,72.305,269760000.0
2008-03-31 20:00:00,72.329,72.341,72.281,72.33,291590000.0
2008-03-31 20:05:00,72.331,72.35,72.307,72.35,432760000.0
2008-03-31 20:10:00,72.333,72.341,72.253,72.264,312940000.0
2008-03-31 20:15:00,72.28,72.299,72.26,72.273,327980000.0
2008-03-31 20:20:00,72.272,72.331,72.272,72.327,391220000.0
2008-03-31 20:25:00,72.339,72.364,72.315,72.319,305560000.0
2008-03-31 20:30:00,72.324,72.374,72.32,72.37,350310000.0
2008-03-31 20:35:00,72.357,72.392,72.357,72.385,513240000.0
2008-03-31 20:40:00,72.375,72.384,72.346,72.355,487330000.0
2008-03-31 20:45:00,72.362,72.421,72.344,72.401,312990000.0
2008-03-31 20:50:00,72.394,72.423,72.308,72.324,325310000.0
2008-03-31 20:55:00,72.295,72.332,72.291,72.301,385280000.0
2008-03-31 21:00:00,72.301,72.301,72.282,72.295,351860000.0
2008-03-31 21:05:00,72.288,72.312,72.26,72.275,340250000.0
2008-03-31 21:10:00,72.268,72.29,72.264,72.281,444240000.0
2008-03-31 21:15:00,72.3,72.32,72.273,72.291,336200000.0
2008-03-31 21:20:00,72.282,72.387,72.281,72.369,539550000.0
2008-03-31 21:25:00,72.35,72.402,72.35,72.386,444090000.0
2008-03-31 21:30:00,72.415,72.415,72.292,72.295,196580000.0
2008-03-31 21:35:00,72.293,72.334,72.293,72.327,399250000.0
2008-03-31 21:40:00,72.34,72.418,72.34,72.379,439350000.0
2008-03-31 21:45:00,72.39,72.444,72.369,72.418,288970000.0
2008-03-31 21:50:00,72.409,72.418,72.337,72.342,291980000.0
2008-03-31 21:55:00,72.331,72.361,72.328,72.36,474550000.0
2008-03-31 22:00:00,72.39,72.406,72.358,72.402,516550000.0
2008-03-31 22:05:00,72.422,72.441,72.408,72.44,392740000.0
2008-03-31 22:10:00,72.411,72.433,72.396,72.412,566930000.0
2008-03-31 22:15:00,72.421,72.454,72.403,72.439,505870000.0
2008-03-31 22:20:00,72.435,72.473,72.433,72.472,402250000.0
2008-03-31 22:25:00,72.469,72.477,72.436,72.444,470980000.0
2008-03-31 22:30:00,72.46,72.46,72.43,72.439,476340000.0
2008-03-31 22:35:00,72.469,72.47,72.456,72.458,280540000.0
2008-03-31 22:40:00,72.445,72.461,72.382,72.393,396510000.0
2008-03-31 22:45:00,72.42,72.42,72.38,72.398,576690000.0
2008-03-31 22:50:00,72.405,72.44,72.383,72.429,485490000.0
2008-03-31 22:55:00,72.409,72.433,72.403,72.416,405910000.0
2008-03-31 23:00:00,72.443,72.444,72.404,72.408,530850000.0
2008-03-31 23:05:00,72.4,72.425,72.396,72.409,482220000.0
2008-03-31 23:10:00,72.411,72.416,72.375,72.416,484410000.0
2008-03-31 23:15:00,72.45,72.461,72.312,72.393,539990000.0
2008-03-31 23:20:00,72.436,72.529,72.436,72.512,442920000.0
2008-03-31 23:25:00,72.499,72.55,72.496,72.519,204380000.0
2008-03-31 23:30:00,72.539,72.545,72.516,72.518,532730000.0
2008-03-31 23:35:00,72.538,72.542,72.518,72.542,409490000.0
2008-03-31 23:40:00,72.528,72.534,72.506,72.508,459660000.0
2008-03-31 23:45:00,72.528,72.528,72.466,72.469,501070000.0
2008-03-31 23:50:00,72.483,72.511,72.459,72.485,585860000.0
2008-03-31 23:55:00,72.489,72.519,72.486,72.519,284700000.0
2008-04-01 00:00:00,72.499,72.499,72.459,72.468,418030000.0
2008-04-01 00:05:00,72.462,72.496,72.449,72.488,593100000.0
2008-04-01 00:10:00,72.5,72.54,72.486,72.488,421380000.0
2008-04-01 00:15:00,72.524,72.525,72.455,72.485,443760000.0
2008-04-01 00:20:00,72.487,72.5,72.478,72.489,489760000.0
2008-04-01 00:25:00,72.478,72.488,72.466,72.472,410350000.0
2008-04-01 00:30:00,72.494,72.498,72.46,72.481,471110000.0
2008-04-01 00:35:00,72.518,72.52,72.459,72.488,406400000.0
2008-04-01 00:40:00,72.467,72.491,72.436,72.438,459490000.0
2008-04-01 00:45:00,72.468,72.468,72.381,72.408,513050000.0
2008-04-01 00:50:00,72.418,72.451,72.416,72.44,576660000.0
2008-04-01 00:55:00,72.385,72.409,72.373,72.382,405400000.0
2008-04-01 01:00:00,72.405,72.406,72.359,72.374,589740000.0
2008-04-01 01:05:00,72.376,72.4,72.364,72.364,356600000.0
2008-04-01 01:10:00,72.368,72.385,72.358,72.365,513680000.0
2008-04-01 01:15:00,72.391,72.415,72.381,72.388,368590000.0
2008-04-01 01:20:00,72.399,72.423,72.373,72.373,471470000.0
2008-04-01 01:25:00,72.375,72.4,72.369,72.37,399280000.0
2008-04-01 01:30:00,72.402,72.402,72.338,72.344,522820000.0
2008-04-01 01:35:00,72.353,72.359,72.306,72.32,501500000.0
2008-04-01 01:40:00,72.323,72.33,72.294,72.297,459350000.0
2008-04-01 01:45:00,72.315,72.321,72.263,72.271,239960000.0
2008-04-01 01:50:00,72.271,72.319,72.243,72.281,419660000.0
2008-04-01 01:55:00,72.305,72.35,72.304,72.315,264660000.0
2008-04-01 02:00:00,72.346,72.348,72.272,72.336,405100000.0
2008-04-01 02:05:00,72.346,72.376,72.334,72.35,396450000.0
2008-04-01 02:10:00,72.346,72.354,72.303,72.303,480380000.0
2008-04-01 02:15:00,72.325,72.346,72.302,72.346,350480000.0
2008-04-01 02:20:00,72.355,72.373,72.325,72.332,559990000.0
2008-04-01 02:25:00,72.317,72.364,72.312,72.364,525300000.0
2008-04-01 02:30:00,72.4,72.4,72.363,72.366,321410000.0
2008-04-01 02:35:00,72.376,72.393,72.329,72.339,604640000.0
2008-04-01 02:40:00,72.328,72.355,72.307,72.355,475340000.0
2008-04-01 02:45:00,72.393,72.393,72.313,72.324,519400000.0
2008-04-01 02:50:00,72.337,72.394,72.331,72.372,532360000.0
2008-04-01 02:55:00,72.374,72.401,72.363,72.364,414340000.0
2008-04-01 03:00:00,72.374,72.387,72.309,72.383,402280000.0
2008-04-01 03:05:00,72.366,72.413,72.346,72.389,562730000.0
2008-04-01 03:10:00,72.397,72.433,72.374,72.393,519710000.0
2008-04-01 03:15:00,72.389,72.447,72.367,72.398,288490000.0
2008-04-01 03:20:00,72.382,72.424,72.382,72.392,505460000.0
2008-04-01 03:25:00,72.403,72.472,72.403,72.467,308060000.0
2008-04-01 03:30:00,72.477,72.486,72.431,72.431,576370000.0
2008-04-01 03:35:00,72.455,72.549,72.442,72.545,558850000.0
2008-04-01 03:40:00,72.541,72.583,72.517,72.567,439000000.0
2008-04-01 03:45:00,72.582,72.583,72.544,72.549,319780000.0
2008-04-01 03:50:00,72.541,72.563,72.532,72.557,423590000.0
2008-04-01 03:55:00,72.536,72.536,72.395,72.469,455550000.0
2008-04-01 04:00:00,72.486,72.494,72.457,72.464,317750000.0
2008-04-01 04:05:00,72.467,72.5,72.451,72.5,502620000.0
2008-04-01 04:10:00,72.501,72.524,72.47,72.47,313770000.0
2008-04-01 04:15:00,72.492,72.492,72.467,72.469,336850000.0
2008-04-01 04:20:00,72.463,72.507,72.463,72.473,260740000.0
2008-04-01 04:25:00,72.484,72.508,72.465,72.498,483520000.0
2008-04-01 04:30:00,72.503,72.509,72.446,72.458,548570000.0
2008-04-01 04:35:00,72.476,72.496,72.454,72.459,522040000.0
2008-04-01 04:40:00,72.473,72.515,72.473,72.493,393840000.0
2008-04-01 04:45:00,72.515,72.515,72.47,72.476,434380000.0
2008-04-01 04:50:00,72.472,72.514,72.471,72.507,326590000.0
2008-04-01 04:55:00,72.508,72.512,72.474,72.497,495050000.0
2008-04-01 05:00:00,72.516,72.524,72.484,72.514,212110000.0
2008-04-01 05:05:00,72.501,72.528,72.469,72.488,521430000.0
2008-04-01 05:10:00,72.5,72.521,72.495,72.509,496000000.0
2008-04-01 05:15:00,72.502,72.513,72.476,72.513,355490000.0
2008-04-01 05:20:00,72.497,72.516,72.48,72.497,413250000.0
2008-04-01 05:25:00,72.49,72.49,72.449,72.466,504400000.0
2008-04-01 05:30:00,72.482,72.495,72.439,72.493,453630000.0
2008-04-01 05:35:00,72.473,72.495,72.463,72.463,334730000.0
2008-04-01 05:40:00,72.463,72.475,72.435,72.454,602510000.0
2008-04-01 05:45:00,72.47,72.47,72.431,72.438,495650000.0
2008-04-01 05:50:00,72.431,72.462,72.407,72.407,341780000.0
2008-04-01 05:55:00,72.424,72.45,72.409,72.426,387830000.0
2008-04-01 06:00:00,72.447,72.447,72.382,72.392,299860000.0
2008-04-01 06:05:00,72.398,72.412,72.37,72.37,488820000.0
2008-04-01 06:10:00,72.377,72.416,72.372,72.416,322260000.0
2008-04-01 06:15:00,72.408,72.417,72.381,72.395,287950000.0
2008-04-01 06:20:00,72.39,72.42,72.388,72.395,398080000.0
2008-04-01 06:25:00,72.38,72.42,72.362,72.412,317250000.0
2008-04-01 06:30:00,72.433,72.433,72.409,72.425,352780000.0
2008-04-01 06:35:00,72.421,72.48,72.414,72.477,406790000.0
2008-04-01 06:40:00,72.459,72.494,72.453,72.472,333780000.0
2008-04-01 06:45:00,72.485,72.493,72.462,72.479,257270000.0
2008-04-01 06:50:00,72.497,72.507,72.479,72.501,262370000.0
2008-04-01 06:55:00,72.471,72.502,72.466,72.473,187500000.0
2008-04-01 07:00:00,72.495,72.513,72.431,72.431,468890000.0
2008-04-01 07:05:00,72.417,72.435,72.334,72.349,527020000.0
2008-04-01 07:10:00,72.344,72.397,72.342,72.353,482110000.0
2008-04-01 07:15:00,72.397,72.413,72.374,72.381,291160000.0
2008-04-01 07:20:00,72.369,72.399,72.345,72.345,341580000.0
2008-04-01 07:25:00,72.33,72.36,72.294,72.308,304930000.0
2008-04-01 07:30:00,72.323,72.335,72.292,72.302,493960000.0
2008-04-01 07:35:00,72.306,72.31,72.238,72.297,543620000.0
2008-04-01 07:40:00,72.304,72.304,72.227,72.303,351660000.0
2008-04-01 07:45:00,72.317,72.317,72.247,72.247,341830000.0
2008-04-01 07:50:00,72.248,72.276,72.232,72.245,250060000.0
2008-04-01 07:55:00,72.26,72.302,72.145,72.145,467550000.0
2008-04-01 08:00:00,72.181,72.273,72.163,72.26,525550000.0
2008-04-01 08:05:00,72.264,72.292,72.252,72.27,495670000.0
2008-04-01 08:10:00,72.285,72.3,72.243,72.264,459370000.0
2008-04-01 08:15:00,72.272,72.294,72.235,72.271,492570000.0
2008-04-01 08:20:00,72.287,72.516,72.279,72.505,403190000.0
2008-04-01 08:25:00,72.51,72.51,72.417,72.435,329600000.0
2008-04-01 08:30:00,72.449,72.449,72.371,72.381,402260000.0
2008-04-01 08:35:00,72.347,72.372,72.316,72.363,306050000.0
2008-04-01 08:40:00,72.342,72.383,72.338,72.34,375030000.0
2008-04-01 08:45:00,72.357,72.371,72.32,72.32,536280000.0
2008-04-01 08:50:00,72.348,72.366,72.261,72.266,500160000.0
2008-04-01 08:55:00,72.254,72.292,72.195,72.292,360880000.0
2008-04-01 09:00:00,72.289,72.31,72.235,72.283,338290000.0
2008-04-01 09:05:00,72.294,72.336,72.291,72.313,428510000.0
2008-04-01 09:10:00,72.323,72.398,72.306,72.377,230220000.0
2008-04-01 09:15:00,72.39,72.458,72.368,72.438,458310000.0
2008-04-01 09:20:00,72.46,72.487,72.403,72.472,526300000.0
2008-04-01 09:25:00,72.47,72.543,72.448,72.53,506320000.0
2008-04-01 09:30:00,72.55,72.58,72.515,72.542,374090000.0
2008-04-01 09:35:00,72.54,72.548,72.496,72.529,453320000.0
2008-04-01 09:40:00,72.548,72.588,72.478,72.515,411690000.0
2008-04-01 09:45:00,72.553,72.553,72.461,72.478,257780000.0
2008-04-01 09:50:00,72.461,72.478,72.368,72.462,379140000.0
2008-04-01 09:55:00,72.439,72.471,72.387,72.457,525570000.0
2008-04-01 10:00:00,72.492,72.613,72.465,72.613,488020000.0
2008-04-01 10:05:00,72.588,72.611,72.534,72.542,462130000.0
2008-04-01 10:10:00,72.557,72.564,72.5,72.511,444430000.0
2008-04-01 10:15:00,72.524,72.555,72.506,72.544,187790000.0
2008-04-01 10:20:00,72.512,72.535,72.468,72.488,393160000.0
2008-04-01 10:25:00,72.481,72.511,72.466,72.495,609200000.0
2008-04-01 10:30:00,72.503,72.541,72.476,72.541,387720000.0
2008-04-01 10:35:00,72.533,72.551,72.503,72.529,387340000.0
2008-04-01 10:40:00,72.541,72.589,72.541,72.561,403780000.0
2008-04-01 10:45:00,72.593,72.593,72.553,72.568,296610000.0
2008-04-01 10:50:00,72.541,72.574,72.523,72.556,362320000.0
2008-04-01 10:55:00,72.541,72.553,72.49,72.52,399240000.0
2008-04-01 11:00:00,72.54,72.564,72.508,72.518,270640000.0
2008-04-01 11:05:00,72.506,72.52,72.459,72.488,470510000.0
2008-04-01 11:10:00,72.498,72.521,72.487,72.517,546430000.0
2008-04-01 11:15:00,72.513,72.531,72.454,72.479,379190000.0
2008-04-01 11:20:00,72.473,72.54,72.465,72.538,303520000.0
2008-04-01 11:25:00,72.544,72.554,72.518,72.529,364270000.0
2008-04-01 11:30:00,72.555,72.584,72.531,72.562,462420000.0
2008-04-01 11:35:00,72.553,72.58,72.524,72.545,450580000.0
2008-04-01 11:40:00,72.542,72.611,72.537,72.588,408640000.0
2008-04-01 11:45:00,72.614,72.623,72.572,72.594,402660000.0
2008-04-01 11:50:00,72.596,72.625,72.56,72.618,486140000.0
2008-04-01 11:55:00,72.625,72.68,72.596,72.659,313520000.0
2008-04-01 12:00:00,72.651,72.689,72.645,72.677,403680000.0
2008-04-01 12:05:00,72.7,72.701,72.664,72.677,322550000.0
2008-04-01 12:10:00,72.668,72.704,72.65,72.672,311840000.0
2008-04-01 12:15:00,72.715,72.791,72.678,72.763,445420000.0
2008-04-01 12:20:00,72.772,72.851,72.74,72.769,269900000.0
2008-04-01 12:25:00,72.761,72.791,72.709,72.734,291930000.0
2008-04-01 12:30:00,72.753,72.76,72.698,72.719,435780000.0
2008-04-01 12:35:00,72.714,72.742,72.693,72.72,422190000.0
2008-04-01 12:40:00,72.711,72.776,72.711,72.759,197730000.0
2008-04-01 12:45:00,72.772,72.803,72.736,72.788,406320000.0
2008-04-01 12:50:00,72.771,72.793,72.717,72.772,583450000.0
2008-04-01 12:55:00,72.777,72.795,72.712,72.743,382510000.0
2008-04-01 13:00:00,72.768,72.768,72.675,72.703,454600000.0
2008-04-01 13:05:00,72.673,72.717,72.663,72.695,338760000.0
2008-04-01 13:10:00,72.686,72.701,72.654,72.668,387520000.0
2008-04-01 13:15:00,72.686,72.702,72.626,72.688,371160000.0
2008-04-01 13:20:00,72.67,72.722,72.655,72.69,340750000.0
2008-04-01 13:25:00,72.68,72.711,72.673,72.69,294980000.0
2008-04-01 13:30:00,72.721,72.726,72.679,72.717,506920000.0
2008-04-01 13:35:00,72.711,72.724,72.688,72.716,542670000.0
2008-04-01 13:40:00,72.71,72.778,72.706,72.761,341280000.0
2008-04-01 13:45:00,72.785,72.842,72.75,72.81,282770000.0
2008-04-01 13:50:00,72.797,72.819,72.744,72.796,370150000.0
2008-04-01 13:55:00,72.792,72.801,72.717,72.761,499690000.0
2008-04-01 14:00:00,72.772,72.802,72.748,72.802,496150000.0
2008-04-01 14:05:00,72.798,72.871,72.788,72.846,346520000.0
2008-04-01 14:10:00,72.844,72.909,72.844,72.893,469890000.0
2008-04-01 14:15:00,72.895,72.895,72.841,72.894,538870000.0
2008-04-01 14:20:00,72.884,72.933,72.872,72.872,363020000.0
2008-04-01 14:25:00,72.863,72.902,72.858,72.869,354060000.0
2008-04-01 14:30:00,72.889,72.969,72.873,72.969,376880000.0
2008-04-01 14:35:00,72.957,73.005,72.943,73.003,279120000.0
2008-04-01 14:40:00,72.989,72.991,72.949,72.949,479400000.0
2008-04-01 14:45:00,72.961,72.961,72.893,72.922,535630000.0
2008-04-01 14:50:00,72.882,72.909,72.865,72.886,365960000.0
2008-04-01 14:55:00,72.883,72.987,72.883,72.935,373210000.0
2008-04-01 15:00:00,72.956,73.016,72.938,72.98,506470000.0
2008-04-01 15:05:00,73.008,73.032,72.949,72.978,484760000.0
2008-04-01 15:10:00,73.006,73.065,72.993,73.028,415430000.0
2008-04-01 15:15:00,73.047,73.052,72.967,72.972,541050000.0
2008-04-01 15:20:00,72.98,73.024,72.953,73.02,385780000.0
2008-04-01 15:25:00,73.019,73.066,72.983,72.983,548540000.0
2008-04-01 15:30:00,72.994,73.031,72.964,73.001,435000000.0
2008-04-01 15:35:00,73.021,73.057,73.005,73.023,185850000.0
2008-04-01 15:40:00,73.014,73.071,73.014,73.025,312650000.0
2008-04-01 15:45:00,73.041,73.118,73.02,73.099,381510000.0
2008-04-01 15:50:00,73.08,73.137,73.069,73.097,438210000.0
2008-04-01 15:55:00,73.085,73.124,73.066,73.113,200140000.0
2008-04-01 16:00:00,73.134,73.332,73.072,73.301,435430000.0
2008-04-01 16:05:00,73.275,73.449,73.275,73.349,230160000.0
2008-04-01 16:10:00,73.342,73.347,73.255,73.281,489210000.0
2008-04-01 16:15:00,73.315,73.461,73.285,73.461,464150000.0
2008-04-01 16:20:00,73.458,73.539,73.428,73.528,335770000.0
2008-04-01 16:25:00,73.528,73.605,73.493,73.493,385130000.0
2008-04-01 16:30:00,73.515,73.551,73.484,73.489,261240000.0
2008-04-01 16:35:00,73.508,73.666,73.508,73.65,430600000.0
2008-04-01 16:40:00,73.583,73.83,73.583,73.825,398830000.0
2008-04-01 16:45:00,73.828,73.831,73.786,73.801,306250000.0
2008-04-01 16:50:00,73.808,73.854,73.716,73.85,339310000.0
2008-04-01 16:55:00,73.876,73.883,73.794,73.826,243590000.0
2008-04-01 17:00:00,73.851,73.891,73.752,73.752,156690000.0
2008-04-01 17:05:00,73.774,73.8,73.762,73.78,187990000.0
2008-04-01 17:10:00,73.787,73.8,73.742,73.742,271360000.0
2008-04-01 17:15:00,73.76,73.761,73.67,73.67,172560000.0
2008-04-01 17:20:00,73.695,73.728,73.67,73.709,293980000.0
2008-04-01 17:25:00,73.72,73.741,73.667,73.707,406760000.0
2008-04-01 17:30:00,73.703,73.732,73.675,73.716,149710000.0
2008-04-01 17:35:00,73.747,73.755,73.714,73.722,252340000.0
2008-04-01 17:40:00,73.745,73.764,73.705,73.709,156900000.0
2008-04-01 17:45:00,73.74,73.755,73.648,73.733,128550000.0
2008-04-01 17:50:00,73.722,73.745,73.688,73.717,312390000.0
2008-04-01 17:55:00,73.736,73.792,73.736,73.792,344500000.0
2008-04-01 18:00:00,73.793,73.793,73.692,73.706,358680000.0
2008-04-01 18:05:00,73.715,73.795,73.698,73.757,383480000.0
2008-04-01 18:10:00,73.782,73.822,73.744,73.786,353160000.0
2008-04-01 18:15:00,73.814,73.897,73.802,73.868,356530000.0
2008-04-01 18:20:00,73.86,73.886,73.795,73.865,312890000.0
2008-04-01 18:25:00,73.89,73.902,73.849,73.868,190730000.0
2008-04-01 18:30:00,73.886,73.909,73.827,73.848,403040000.0
2008-04-01 18:35:00,73.81,73.829,73.774,73.788,212810000.0
2008-04-01 18:40:00,73.753,73.79,73.743,73.763,183800000.0
2008-04-01 18:45:00,73.792,73.826,73.759,73.822,435290000.0
2008-04-01 18:50:00,73.799,73.815,73.756,73.8,219740000.0
2008-04-01 18:55:00,73.814,73.839,73.731,73.745,199480000.0
2008-04-01 19:00:00,73.734,73.742,73.689,73.709,383200000.0
2008-04-01 19:05:00,73.734,73.791,73.712,73.751,442210000.0
2008-04-01 19:10:00,73.767,73.8,73.728,73.779,185400000.0
2008-04-01 19:15:00,73.817,73.831,73.781,73.802,336900000.0
2008-04-01 19:20:00,73.807,73.842,73.794,73.81,594240000.0
2008-04-01 19:25:00,73.824,73.851,73.802,73.833,379560000.0
2008-04-01 19:30:00,73.836,73.849,73.812,73.812,267540000.0
2008-04-01 19:35:00,73.823,73.85,73.801,73.828,187110000.0
2008-04-01 19:40:00,73.804,73.849,73.782,73.831,248700000.0
2008-04-01 19:45:00,73.839,73.851,73.786,73.844,318920000.0
2008-04-01 19:50:00,73.859,73.864,73.81,73.81,153720000.0
2008-04-01 19:55:00,73.799,73.828,73.777,73.803,236380000.0
2008-04-01 20:00:00,73.819,73.823,73.729,73.759,295500000.0
2008-04-01 20:05:00,73.774,73.797,73.741,73.794,537600000.0
2008-04-01 20:10:00,73.784,73.83,73.769,73.818,438390000.0
2008-04-01 20:15:00,73.811,73.828,73.783,73.821,600100000.0
2008-04-01 20:20:00,73.808,73.881,73.808,73.845,367430000.0
2008-04-01 20:25:00,73.829,73.887,73.818,73.852,526680000.0
2008-04-01 20:30:00,73.894,73.911,73.853,73.88,350250000.0
2008-04-01 20:35:00,73.889,74.037,73.889,73.97,272360000.0
2008-04-01 20:40:00,73.982,73.993,73.934,73.963,353930000.0
2008-04-01 20:45:00,73.994,73.994,73.914,73.935,365990000.0
2008-04-01 20:50:00,73.955,73.973,73.907,73.923,394000000.0
2008-04-01 20:55:00,73.944,73.959,73.897,73.935,414630000.0
2008-04-01 21:00:00,73.932,73.932,73.886,73.907,337080000.0
2008-04-01 21:05:00,73.919,73.941,73.906,73.913,511980000.0
2008-04-01 21:10:00,73.919,73.942,73.899,73.911,533500000.0
2008-04-01 21:15:00,73.936,73.944,73.889,73.925,472760000.0
2008-04-01 21:20:00,73.916,73.949,73.896,73.896,604800000.0
2008-04-01 21:25:00,73.883,73.915,73.872,73.878,407110000.0
2008-04-01 21:30:00,73.913,73.917,73.824,73.829,454140000.0
2008-04-01 21:35:00,73.82,73.873,73.808,73.867,453390000.0
2008-04-01 21:40:00,73.878,73.904,73.877,73.904,193040000.0
2008-04-01 21:45:00,73.909,73.912,73.858,73.876,463310000.0
2008-04-01 21:50:00,73.866,73.895,73.858,73.885,331110000.0
2008-04-01 21:55:00,73.88,73.945,73.88,73.929,544540000.0
2008-04-01 22:00:00,73.937,73.956,73.902,73.945,512470000.0
2008-04-01 22:05:00,73.939,73.97,73.903,73.904,359700000.0
2008-04-01 22:10:00,73.907,73.946,73.89,73.89,324460000.0
2008-04-01 22:15:00,73.913,73.922,73.885,73.891,364590000.0
2008-04-01 22:20:00,73.904,73.92,73.872,73.895,298810000.0
2008-04-01 22:25:00,73.899,73.934,73.894,73.895,442810000.0
2008-04-01 22:30:00,73.92,73.924,73.879,73.917,418790000.0
2008-04-01 22:35:00,73.927,73.955,73.911,73.93,300040000.0
2008-04-01 22:40:00,73.919,73.939,73.9,73.906,224760000.0
2008-04-01 22:45:00,73.93,73.93,73.849,73.865,307900000.0
2008-04-01 22:50:00,73.859,73.887,73.824,73.848,422390000.0
2008-04-01 22:55:00,73.857,73.883,73.849,73.849,241220000.0
2008-04-01 23:00:00,73.858,73.9,73.851,73.872,142910000.0
2008-04-01 23:05:00,73.858,73.88,73.849,73.877,308120000.0
2008-04-01 23:10:00,73.87,73.871,73.85,73.863,431190000.0
2008-04-01 23:15:00,73.883,73.889,73.856,73.87,169790000.0
2008-04-01 23:20:00,73.853,73.878,73.83,73.867,128450000.0
2008-04-01 23:25:00,73.86,73.89,73.858,73.888,145680000.0
2008-04-01 23:30:00,73.864,73.882,73.855,73.862,104530000.0
2008-04-01 23:35:00,73.867,73.884,73.849,73.879,303790000.0
2008-04-01 23:40:00,73.849,73.88,73.837,73.839,268630000.0
2008-04-01 23:45:00,73.873,73.873,73.825,73.826,177710000.0
2008-04-01 23:50:00,73.853,73.853,73.767,73.8,415490000.0
2008-04-01 23:55:00,73.787,73.823,73.773,73.781,422690000.0
2008-04-02 00:00:00,73.813,73.813,73.759,73.768,381190000.0
2008-04-02 00:05:00,73.784,73.784,73.743,73.76,402410000.0
2008-04-02 00:10:00,73.745,73.77,73.737,73.738,290230000.0
2008-04-02 00:15:00,73.756,73.771,73.735,73.737,271140000.0
2008-04-02 00:20:00,73.751,73.795,73.751,73.775,311780000.0
2008-04-02 00:25:00,73.778,73.801,73.746,73.767,246840000.0
2008-04-02 00:30:00,73.803,73.803,73.757,73.76,285420000.0
2008-04-02 00:35:00,73.775,73.798,73.762,73.782,266070000.0
2008-04-02 00:40:00,73.809,73.81,73.796,73.797,156860000.0
2008-04-02 00:45:00,73.841,73.841,73.77,73.798,114160000.0
2008-04-02 00:50:00,73.799,73.8,73.738,73.751,254170000.0
2008-04-02 00:55:00,73.735,73.759,73.729,73.73,216350000.0
2008-04-02 01:00:00,73.757,73.763,73.72,73.738,338270000.0
2008-04-02 01:05:00,73.749,73.784,73.744,73.769,572470000.0
2008-04-02 01:10:00,73.758,73.772,73.735,73.768,317520000.0
2008-04-02 01:15:00,73.802,73.802,73.762,73.771,114590000.0
2008-04-02 01:20:00,73.78,73.825,73.78,73.809,326220000.0
2008-04-02 01:25:00,73.807,73.826,73.76,73.782,328090000.0
2008-04-02 01:30:00,73.813,73.817,73.751,73.769,259960000.0
2008-04-02 01:35:00,73.741,73.761,73.712,73.732,389820000.0
2008-04-02 01:40:00,73.717,73.721,73.681,73.685,223450000.0
2008-04-02 01:45:00,73.714,73.714,73.675,73.681,323240000.0
2008-04-02 01:50:00,73.687,73.712,73.656,73.678,451340000.0
2008-04-02 01:55:00,73.677,73.682,73.58,73.58,361590000.0
2008-04-02 02:00:00,73.605,73.624,73.573,73.594,433830000.0
2008-04-02 02:05:00,73.591,73.65,73.585,73.628,374710000.0
2008-04-02 02:10:00,73.623,73.663,73.606,73.608,459720000.0
2008-04-02 02:15:00,73.656,73.656,73.617,73.625,264600000.0
2008-04-02 02:20:00,73.643,73.713,73.643,73.68,546460000.0
2008-04-02 02:25:00,73.669,73.684,73.66,73.678,390590000.0
2008-04-02 02:30:00,73.676,73.704,73.672,73.695,308720000.0
2008-04-02 02:35:00,73.705,73.734,73.691,73.702,595400000.0
2008-04-02 02:40:00,73.707,73.724,73.699,73.724,454750000.0
2008-04-02 02:45:00,73.763,73.763,73.701,73.725,500230000.0
2008-04-02 02:50:00,73.758,73.775,73.74,73.775,407420000.0
2008-04-02 02:55:00,73.789,73.792,73.716,73.741,418030000.0
2008-04-02 03:00:00,73.766,73.766,73.653,73.67,409160000.0
2008-04-02 03:05:00,73.632,73.652,73.606,73.626,586870000.0
2008-04-02 03:10:00,73.643,73.658,73.601,73.644,551490000.0
2008-04-02 03:15:00,73.664,73.669,73.628,73.656,335990000.0
2008-04-02 03:20:00,73.645,73.661,73.594,73.622,511940000.0
2008-04-02 03:25:00,73.618,73.659,73.606,73.638,426820000.0
2008-04-02 03:30:00,73.659,73.665,73.614,73.633,566780000.0
2008-04-02 03:35:00,73.625,73.63,73.575,73.605,548680000.0
2008-04-02 03:40:00,73.602,73.614,73.556,73.556,425640000.0
2008-04-02 03:45:00,73.569,73.575,73.526,73.532,299610000.0
2008-04-02 03:50:00,73.54,73.572,73.533,73.555,418550000.0
2008-04-02 03:55:00,73.547,73.555,73.5,73.532,447360000.0
2008-04-02 04:00:00,73.516,73.556,73.515,73.54,311110000.0
2008-04-02 04:05:00,73.526,73.582,73.504,73.553,472650000.0
2008-04-02 04:10:00,73.558,73.587,73.548,73.572,296070000.0
2008-04-02 04:15:00,73.603,73.618,73.575,73.606,428320000.0
2008-04-02 04:20:00,73.598,73.63,73.563,73.563,268240000.0
2008-04-02 04:25:00,73.571,73.573,73.528,73.556,382700000.0
2008-04-02 04:30:00,73.584,73.584,73.533,73.56,411240000.0
2008-04-02 04:35:00,73.526,73.545,73.502,73.527,514290000.0
2008-04-02 04:40:00,73.506,73.524,73.487,73.498,391900000.0
2008-04-02 04:45:00,73.516,73.533,73.476,73.525,558100000.0
2008-04-02 04:50:00,73.539,73.548,73.504,73.537,208130000.0
2008-04-02 04:55:00,73.525,73.578,73.514,73.576,464960000.0
2008-04-02 05:00:00,73.583,73.583,73.526,73.558,382680000.0
2008-04-02 05:05:00,73.524,73.551,73.497,73.543,520210000.0
2008-04-02 05:10:00,73.528,73.551,73.49,73.499,524750000.0
2008-04-02 05:15:00,73.525,73.532,73.492,73.524,285630000.0
2008-04-02 05:20:00,73.512,73.528,73.484,73.528,372760000.0
2008-04-02 05:25:00,73.523,73.545,73.505,73.51,486590000.0
2008-04-02 05:30:00,73.536,73.577,73.516,73.568,473300000.0
2008-04-02 05:35:00,73.538,73.572,73.536,73.549,440480000.0
2008-04-02 05:40:00,73.578,73.601,73.56,73.587,357690000.0
2008-04-02 05:45:00,73.612,73.632,73.583,73.597,446940000.0
2008-04-02 05:50:00,73.589,73.623,73.58,73.59,178110000.0
2008-04-02 05:55:00,73.584,73.61,73.544,73.554,426180000.0
2008-04-02 06:00:00,73.572,73.575,73.536,73.573,263500000.0
2008-04-02 06:05:00,73.583,73.602,73.559,73.593,454910000.0
2008-04-02 06:10:00,73.571,73.598,73.561,73.589,284420000.0
2008-04-02 06:15:00,73.614,73.614,73.571,73.571,335920000.0
2008-04-02 06:20:00,73.582,73.613,73.569,73.595,578510000.0
2008-04-02 06:25:00,73.588,73.642,73.588,73.622,435170000.0
2008-04-02 06:30:00,73.656,73.664,73.615,73.619,389160000.0
2008-04-02 06:35:00,73.626,73.651,73.613,73.622,351220000.0
2008-04-02 06:40:00,73.614,73.641,73.596,73.613,360100000.0
2008-04-02 06:45:00,73.635,73.705,73.602,73.664,338850000.0
2008-04-02 06:50:00,73.652,73.684,73.626,73.649,412560000.0
2008-04-02 06:55:00,73.666,73.681,73.645,73.652,185390000.0
2008-04-02 07:00:00,73.687,73.687,73.639,73.646,456270000.0
2008-04-02 07:05:00,73.657,73.697,73.648,73.682,533640000.0
2008-04-02 07:10:00,73.652,73.685,73.645,73.653,492660000.0
2008-04-02 07:15:00,73.677,73.729,73.651,73.729,278390000.0
2008-04-02 07:20:00,73.71,73.74,73.676,73.681,342780000.0
2008-04-02 07:25:00,73.667,73.73,73.667,73.692,304600000.0
2008-04-02 07:30:00,73.71,73.765,73.695,73.748,500600000.0
2008-04-02 07:35:00,73.748,73.853,73.748,73.809,551520000.0
2008-04-02 07:40:00,73.821,73.84,73.777,73.788,347360000.0
2008-04-02 07:45:00,73.818,73.948,73.804,73.939,429060000.0
2008-04-02 07:50:00,73.908,73.93,73.851,73.87,248580000.0
2008-04-02 07:55:00,73.853,73.865,73.796,73.836,459230000.0
2008-04-02 08:00:00,73.876,73.876,73.804,73.839,522780000.0
2008-04-02 08:05:00,73.847,73.863,73.776,73.784,486840000.0
2008-04-02 08:10:00,73.793,73.799,73.743,73.776,454540000.0
2008-04-02 08:15:00,73.791,73.805,73.754,73.785,499680000.0
2008-04-02 08:20:00,73.763,73.803,73.689,73.7,419010000.0
2008-04-02 08:25:00,73.707,73.752,73.704,73.747,321620000.0
2008-04-02 08:30:00,73.74,73.745,73.693,73.733,387170000.0
2008-04-02 08:35:00,73.701,73.797,73.701,73.763,306690000.0
2008-04-02 08:40:00,73.752,73.805,73.752,73.801,386520000.0
2008-04-02 08:45:00,73.799,73.82,73.763,73.775,517470000.0
2008-04-02 08:50:00,73.75,73.799,73.742,73.751,476630000.0
2008-04-02 08:55:00,73.775,73.775,73.717,73.74,344670000.0
2008-04-02 09:00:00,73.762,73.762,73.665,73.723,337600000.0
2008-04-02 09:05:00,73.734,73.762,73.706,73.712,425200000.0
2008-04-02 09:10:00,73.718,73.752,73.682,73.686,244240000.0
2008-04-02 09:15:00,73.694,73.708,73.646,73.682,462710000.0
2008-04-02 09:20:00,73.652,73.698,73.583,73.616,513540000.0
2008-04-02 09:25:00,73.566,73.628,73.555,73.6,485190000.0
2008-04-02 09:30:00,73.627,73.634,73.54,73.608,373240000.0
2008-04-02 09:35:00,73.623,73.634,73.568,73.616,441630000.0
2008-04-02 09:40:00,73.622,73.683,73.621,73.659,422850000.0
2008-04-02 09:45:00,73.685,73.691,73.643,73.673,250490000.0
2008-04-02 09:50:00,73.683,73.731,73.683,73.717,366120000.0
2008-04-02 09:55:00,73.689,73.741,73.664,73.716,511110000.0
2008-04-02 10:00:00,73.767,73.767,73.634,73.687,492340000.0
2008-04-02 10:05:00,73.682,73.701,73.644,73.652,457830000.0
2008-04-02 10:10:00,73.658,73.714,73.654,73.7,435220000.0
2008-04-02 10:15:00,73.669,73.758,73.663,73.711,184710000.0
2008-04-02 10:20:00,73.738,73.75,73.665,73.68,377410000.0
2008-04-02 10:25:00,73.685,73.691,73.634,73.663,609520000.0
2008-04-02 10:30:00,73.658,73.666,73.62,73.62,375970000.0
2008-04-02 10:35:00,73.634,73.695,73.627,73.685,397710000.0
2008-04-02 10:40:00,73.705,73.705,73.597,73.639,396730000.0
2008-04-02 10:45:00,73.666,73.702,73.646,73.676,375260000.0
2008-04-02 10:50:00,73.648,73.664,73.61,73.623,380160000.0
2008-04-02 10:55:00,73.639,73.661,73.605,73.661,378790000.0
2008-04-02 11:00:00,73.668,73.668,73.574,73.608,273550000.0
2008-04-02 11:05:00,73.604,73.69,73.604,73.632,472650000.0
2008-04-02 11:10:00,73.624,73.711,73.624,73.672,538700000.0
2008-04-02 11:15:00,73.693,73.693,73.621,73.68,383280000.0
2008-04-02 11:20:00,73.68,73.703,73.653,73.66,312410000.0
2008-04-02 11:25:00,73.651,73.675,73.618,73.625,383650000.0
2008-04-02 11:30:00,73.651,73.673,73.624,73.653,473600000.0
2008-04-02 11:35:00,73.658,73.699,73.653,73.685,472440000.0
2008-04-02 11:40:00,73.681,73.711,73.631,73.651,427010000.0
2008-04-02 11:45:00,73.677,73.683,73.625,73.671,402130000.0
2008-04-02 11:50:00,73.676,73.734,73.664,73.721,492490000.0
2008-04-02 11:55:00,73.709,73.764,73.702,73.762,234700000.0
2008-04-02 12:00:00,73.773,73.773,73.702,73.725,421890000.0
2008-04-02 12:05:00,73.697,73.749,73.695,73.719,327240000.0
2008-04-02 12:10:00,73.729,73.749,73.694,73.72,333860000.0
2008-04-02 12:15:00,73.744,73.772,73.717,73.772,422870000.0
2008-04-02 12:20:00,73.759,73.814,73.736,73.799,277980000.0
2008-04-02 12:25:00,73.786,73.839,73.765,73.839,295190000.0
2008-04-02 12:30:00,73.856,73.922,73.806,73.899,419500000.0
2008-04-02 12:35:00,73.891,73.928,73.869,73.899,422690000.0
2008-04-02 12:40:00,73.921,73.972,73.911,73.941,206400000.0
2008-04-02 12:45:00,73.96,73.99,73.938,73.959,405460000.0
2008-04-02 12:50:00,73.993,73.993,73.912,73.944,582240000.0
2008-04-02 12:55:00,73.927,73.98,73.919,73.951,390040000.0
2008-04-02 13:00:00,73.981,73.981,73.877,73.925,445150000.0
2008-04-02 13:05:00,73.893,73.924,73.862,73.866,352180000.0
2008-04-02 13:10:00,73.886,73.959,73.859,73.951,390670000.0
2008-04-02 13:15:00,73.954,73.961,73.897,73.909,363050000.0
2008-04-02 13:20:00,73.899,73.95,73.837,73.837,327590000.0
2008-04-02 13:25:00,73.82,73.854,73.776,73.854,301120000.0
2008-04-02 13:30:00,73.865,73.888,73.803,73.883,493150000.0
2008-04-02 13:35:00,73.854,73.931,73.848,73.912,550400000.0
2008-04-02 13:40:00,73.896,73.921,73.826,73.847,362530000.0
2008-04-02 13:45:00,73.847,73.893,73.823,73.84,291290000.0
2008-04-02 13:50:00,73.856,73.864,73.823,73.863,367500000.0
2008-04-02 13:55:00,73.852,73.892,73.836,73.871,518490000.0
2008-04-02 14:00:00,73.882,73.891,73.844,73.849,479230000.0
2008-04-02 14:05:00,73.862,73.894,73.854,73.894,353700000.0
2008-04-02 14:10:00,73.877,73.985,73.858,73.882,467090000.0
2008-04-02 14:15:00,73.919,74.228,73.882,74.18,539970000.0
2008-04-02 14:20:00,74.194,74.194,74.067,74.11,378290000.0
2008-04-02 14:25:00,74.074,74.11,74.048,74.082,361870000.0
2008-04-02 14:30:00,74.115,74.129,74.056,74.065,396730000.0
2008-04-02 14:35:00,74.086,74.107,74.012,74.062,292050000.0
2008-04-02 14:40:00,74.065,74.111,74.052,74.082,468670000.0
2008-04-02 14:45:00,74.113,74.125,74.05,74.1,549740000.0
2008-04-02 14:50:00,74.096,74.173,74.096,74.148,367280000.0
2008-04-02 14:55:00,74.153,74.225,74.146,74.155,373220000.0
2008-04-02 15:00:00,74.165,74.168,74.087,74.127,496880000.0
2008-04-02 15:05:00,74.141,74.146,74.039,74.052,477310000.0
2008-04-02 15:10:00,74.072,74.134,74.041,74.133,418240000.0
2008-04-02 15:15:00,74.14,74.14,74.093,74.095,531160000.0
2008-04-02 15:20:00,74.102,74.143,74.097,74.128,366120000.0
2008-04-02 15:25:00,74.1,74.28,74.099,74.243,537290000.0
2008-04-02 15:30:00,74.239,74.265,73.923,74.034,434840000.0
2008-04-02 15:35:00,74.062,74.142,74.009,74.056,181430000.0
2008-04-02 15:40:00,74.056,74.103,73.966,74.079,309390000.0
2008-04-02 15:45:00,74.113,74.137,74.034,74.046,378820000.0
2008-04-02 15:50:00,74.063,74.11,74.04,74.043,443500000.0
2008-04-02 15:55:00,74.034,74.109,74.015,74.094,210410000.0
2008-04-02 16:00:00,74.117,74.122,74.014,74.105,432540000.0
2008-04-02 16:05:00,74.079,74.142,74.069,74.099,232830000.0
2008-04-02 16:10:00,74.083,74.14,74.083,74.119,501350000.0
2008-04-02 16:15:00,74.116,74.14,74.052,74.065,454210000.0
2008-04-02 16:20:00,74.094,74.251,74.074,74.251,294710000.0
2008-04-02 16:25:00,74.272,74.298,74.225,74.234,370300000.0
2008-04-02 16:30:00,74.27,74.365,74.255,74.328,262030000.0
2008-04-02 16:35:00,74.338,74.398,74.314,74.353,429620000.0
2008-04-02 16:40:00,74.335,74.357,74.268,74.309,435570000.0
2008-04-02 16:45:00,74.295,74.31,74.233,74.278,303860000.0
2008-04-02 16:50:00,74.298,74.418,74.277,74.374,315170000.0
2008-04-02 16:55:00,74.382,74.456,74.382,74.425,258770000.0
2008-04-02 17:00:00,74.436,74.44,74.374,74.39,160970000.0
2008-04-02 17:05:00,74.394,74.403,74.322,74.326,181210000.0
2008-04-02 17:10:00,74.335,74.393,74.335,74.392,275550000.0
2008-04-02 17:15:00,74.403,74.408,74.348,74.383,178730000.0
2008-04-02 17:20:00,74.405,74.463,74.405,74.446,292140000.0
2008-04-02 17:25:00,74.434,74.434,74.358,74.402,403220000.0
2008-04-02 17:30:00,74.391,74.489,74.391,74.438,153800000.0
2008-04-02 17:35:00,74.45,74.479,74.433,74.441,238580000.0
2008-04-02 17:40:00,74.468,74.486,74.412,74.459,172130000.0
2008-04-02 17:45:00,74.501,74.504,74.436,74.436,138650000.0
2008-04-02 17:50:00,74.463,74.479,74.426,74.464,314020000.0
2008-04-02 17:55:00,74.474,74.48,74.443,74.465,265440000.0
2008-04-02 18:00:00,74.476,74.519,74.438,74.442,359430000.0
2008-04-02 18:05:00,74.465,74.507,74.426,74.427,375560000.0
2008-04-02 18:10:00,74.418,74.465,74.4,74.435,371960000.0
2008-04-02 18:15:00,74.427,74.43,74.384,74.41,329430000.0
2008-04-02 18:20:00,74.406,74.449,74.387,74.437,311870000.0
2008-04-02 18:25:00,74.405,74.442,74.396,74.425,177790000.0
2008-04-02 18:30:00,74.43,74.433,74.375,74.383,391550000.0
2008-04-02 18:35:00,74.419,74.461,74.407,74.428,219920000.0
2008-04-02 18:40:00,74.402,74.45,74.393,74.402,173330000.0
2008-04-02 18:45:00,74.431,74.431,74.375,74.375,422740000.0
2008-04-02 18:50:00,74.376,74.411,74.316,74.337,219390000.0
2008-04-02 18:55:00,74.334,74.355,74.275,74.278,196080000.0
2008-04-02 19:00:00,74.312,74.372,74.252,74.298,396260000.0
2008-04-02 19:05:00,74.294,74.33,74.181,74.219,426140000.0
2008-04-02 19:10:00,74.216,74.27,74.205,74.222,181560000.0
2008-04-02 19:15:00,74.246,74.246,74.159,74.214,349050000.0
2008-04-02 19:20:00,74.199,74.235,74.181,74.227,598380000.0
2008-04-02 19:25:00,74.224,74.273,74.221,74.238,375170000.0
2008-04-02 19:30:00,74.263,74.263,74.174,74.195,417120000.0
2008-04-02 19:35:00,74.183,74.254,74.183,74.238,189630000.0
2008-04-02 19:40:00,74.216,74.31,74.216,74.309,251410000.0
2008-04-02 19:45:00,74.323,74.323,74.263,74.278,377000000.0
2008-04-02 19:50:00,74.307,74.325,74.267,74.325,238510000.0
2008-04-02 19:55:00,74.332,74.34,74.253,74.253,236120000.0
2008-04-02 20:00:00,74.276,74.286,74.19,74.229,203010000.0
2008-04-02 20:05:00,74.26,74.316,74.245,74.304,584490000.0
2008-04-02 20:10:00,74.335,74.362,74.313,74.321,409020000.0
2008-04-02 20:15:00,74.336,74.342,74.318,74.318,586210000.0
2008-04-02 20:20:00,74.307,74.329,74.248,74.258,371620000.0
2008-04-02 20:25:00,74.25,74.268,74.221,74.245,531960000.0
2008-04-02 20:30:00,74.267,74.267,74.196,74.199,344850000.0
2008-04-02 20:35:00,74.203,74.258,74.181,74.214,282800000.0
2008-04-02 20:40:00,74.199,74.244,74.172,74.188,369520000.0
2008-04-02 20:45:00,74.205,74.205,74.17,74.187,383200000.0
2008-04-02 20:50:00,74.177,74.225,74.177,74.183,417130000.0
2008-04-02 20:55:00,74.191,74.238,74.176,74.204,407760000.0
2008-04-02 21:00:00,74.182,74.182,74.088,74.096,345540000.0
2008-04-02 21:05:00,74.083,74.125,74.06,74.089,512330000.0
2008-04-02 21:10:00,74.094,74.117,74.075,74.088,522670000.0
2008-04-02 21:15:00,74.123,74.151,74.068,74.137,482630000.0
2008-04-02 21:20:00,74.127,74.167,74.122,74.123,628240000.0
2008-04-02 21:25:00,74.115,74.184,74.112,74.158,407200000.0
2008-04-02 21:30:00,74.187,74.187,74.12,74.142,356360000.0
2008-04-02 21:35:00,74.152,74.179,74.067,74.079,471740000.0
2008-04-02 21:40:00,74.069,74.113,74.064,74.077,381380000.0
2008-04-02 21:45:00,74.111,74.139,74.079,74.124,453360000.0
2008-04-02 21:50:00,74.118,74.175,74.104,74.161,451690000.0
2008-04-02 21:55:00,74.169,74.216,74.162,74.216,406000000.0
2008-04-02 22:00:00,74.229,74.259,74.163,74.17,506060000.0
2008-04-02 22:05:00,74.158,74.195,74.15,74.162,276080000.0
2008-04-02 22:10:00,74.172,74.223,74.167,74.187,452930000.0
2008-04-02 22:15:00,74.229,74.229,74.145,74.163,418570000.0
2008-04-02 22:20:00,74.171,74.216,74.169,74.202,288660000.0
2008-04-02 22:25:00,74.2,74.217,74.179,74.201,429500000.0
2008-04-02 22:30:00,74.246,74.246,74.184,74.193,261550000.0
2008-04-02 22:35:00,74.181,74.233,74.171,74.203,310190000.0
2008-04-02 22:40:00,74.207,74.234,74.182,74.206,373850000.0
2008-04-02 22:45:00,74.233,74.233,74.179,74.193,315300000.0
2008-04-02 22:50:00,74.198,74.241,74.166,74.204,440270000.0
2008-04-02 22:55:00,74.204,74.228,74.125,74.166,234550000.0
2008-04-02 23:00:00,74.193,74.193,74.119,74.127,184220000.0
2008-04-02 23:05:00,74.119,74.166,74.117,74.141,317340000.0
2008-04-02 23:10:00,74.156,74.156,74.121,74.134,340960000.0
2008-04-02 23:15:00,74.158,74.158,74.092,74.098,222030000.0
2008-04-02 23:20:00,74.09,74.13,74.087,74.127,105830000.0
2008-04-02 23:25:00,74.1,74.12,74.1,74.107,188860000.0
2008-04-02 23:30:00,74.128,74.134,74.113,74.113,34920000.0
2008-04-02 23:35:00,74.139,74.139,74.087,74.129,266080000.0
2008-04-02 23:40:00,74.114,74.12,74.093,74.119,183990000.0
2008-04-02 23:45:00,74.151,74.151,74.106,74.115,377790000.0
2008-04-02 23:50:00,74.116,74.137,74.107,74.121,313340000.0
2008-04-02 23:55:00,74.111,74.143,74.107,74.128,414810000.0
2008-04-03 00:00:00,74.165,74.167,74.114,74.131,298000000.0
2008-04-03 00:05:00,74.153,74.153,74.117,74.131,419900000.0
2008-04-03 00:10:00,74.111,74.123,74.071,74.085,266950000.0
2008-04-03 00:15:00,74.106,74.106,74.017,74.027,405630000.0
2008-04-03 00:20:00,74.036,74.07,74.034,74.07,138550000.0
2008-04-03 00:25:00,74.055,74.055,74.03,74.036,103150000.0
2008-04-03 00:30:00,74.074,74.074,74.025,74.039,171290000.0
2008-04-03 00:35:00,74.068,74.07,74.028,74.033,237760000.0
2008-04-03 00:40:00,74.037,74.08,74.03,74.039,337310000.0
2008-04-03 00:45:00,74.056,74.083,74.04,74.05,274380000.0
2008-04-03 00:50:00,74.049,74.073,74.037,74.05,376900000.0
2008-04-03 00:55:00,74.057,74.078,74.049,74.076,226280000.0
2008-04-03 01:00:00,74.107,74.109,74.088,74.095,208740000.0
2008-04-03 01:05:00,74.084,74.123,74.08,74.108,429390000.0
2008-04-03 01:10:00,74.095,74.124,74.093,74.111,257010000.0
2008-04-03 01:15:00,74.144,74.151,74.102,74.147,326550000.0
2008-04-03 01:20:00,74.14,74.18,74.126,74.126,311380000.0
2008-04-03 01:25:00,74.12,74.153,74.117,74.118,249680000.0
2008-04-03 01:30:00,74.142,74.154,74.121,74.129,267970000.0
2008-04-03 01:35:00,74.142,74.142,74.07,74.077,231370000.0
2008-04-03 01:40:00,74.069,74.11,74.052,74.067,233760000.0
2008-04-03 01:45:00,74.103,74.103,74.071,74.082,355140000.0
2008-04-03 01:50:00,74.087,74.103,74.059,74.065,444200000.0
2008-04-03 01:55:00,74.065,74.081,74.029,74.03,381790000.0
2008-04-03 02:00:00,74.069,74.094,74.048,74.081,427240000.0
2008-04-03 02:05:00,74.068,74.085,74.052,74.052,390180000.0
2008-04-03 02:10:00,74.026,74.039,74.011,74.036,440260000.0
2008-04-03 02:15:00,74.064,74.064,74.03,74.047,262820000.0
2008-04-03 02:20:00,74.043,74.08,73.977,73.983,548030000.0
2008-04-03 02:25:00,73.993,74.031,73.981,74.0,426920000.0
2008-04-03 02:30:00,74.031,74.031,73.972,73.987,309080000.0
2008-04-03 02:35:00,73.976,74.03,73.968,74.027,586110000.0
2008-04-03 02:40:00,73.979,74.052,73.979,73.99,461280000.0
2008-04-03 02:45:00,74.033,74.033,73.982,73.994,492530000.0
2008-04-03 02:50:00,73.986,74.004,73.961,73.976,524230000.0
2008-04-03 02:55:00,73.985,74.003,73.955,74.003,292690000.0
2008-04-03 03:00:00,74.037,74.056,73.995,74.053,429310000.0
2008-04-03 03:05:00,74.036,74.072,74.028,74.067,313280000.0
2008-04-03 03:10:00,74.028,74.072,74.014,74.056,536840000.0
2008-04-03 03:15:00,74.058,74.069,74.029,74.069,227070000.0
2008-04-03 03:20:00,74.06,74.11,74.052,74.052,505250000.0
2008-04-03 03:25:00,74.061,74.084,74.054,74.06,373390000.0
2008-04-03 03:30:00,74.083,74.111,74.061,74.097,576140000.0
2008-04-03 03:35:00,74.108,74.141,74.102,74.102,535380000.0
2008-04-03 03:40:00,74.114,74.169,74.112,74.154,411670000.0
2008-04-03 03:45:00,74.169,74.176,74.146,74.166,307110000.0
2008-04-03 03:50:00,74.134,74.181,74.134,74.151,436620000.0
2008-04-03 03:55:00,74.173,74.173,74.135,74.14,419220000.0
2008-04-03 04:00:00,74.165,74.165,74.093,74.098,288200000.0
2008-04-03 04:05:00,74.088,74.095,74.041,74.074,483710000.0
2008-04-03 04:10:00,74.077,74.091,74.026,74.05,301770000.0
2008-04-03 04:15:00,74.081,74.081,74.035,74.041,420390000.0
2008-04-03 04:20:00,74.031,74.071,74.031,74.059,254110000.0
2008-04-03 04:25:00,74.033,74.082,74.013,74.013,507460000.0
2008-04-03 04:30:00,74.054,74.054,73.996,74.031,575760000.0
2008-04-03 04:35:00,73.999,74.044,73.983,73.983,549490000.0
2008-04-03 04:40:00,73.985,74.027,73.98,74.006,404490000.0
2008-04-03 04:45:00,74.025,74.047,74.003,74.036,617610000.0
2008-04-03 04:50:00,74.048,74.062,74.011,74.038,432220000.0
2008-04-03 04:55:00,74.039,74.08,74.029,74.041,577490000.0
2008-04-03 05:00:00,74.073,74.073,74.022,74.044,396150000.0
2008-04-03 05:05:00,74.036,74.04,73.986,74.022,507660000.0
2008-04-03 05:10:00,73.995,74.048,73.99,73.993,525820000.0
2008-04-03 05:15:00,74.002,74.013,73.976,73.979,329780000.0
2008-04-03 05:20:00,74.009,74.02,73.968,74.002,366030000.0
2008-04-03 05:25:00,73.971,74.022,73.971,74.013,343180000.0
2008-04-03 05:30:00,74.006,74.031,73.988,73.992,469190000.0
2008-04-03 05:35:00,74.026,74.039,73.992,74.031,432670000.0
2008-04-03 05:40:00,74.001,74.033,74.001,74.005,331010000.0
2008-04-03 05:45:00,74.031,74.05,74.009,74.044,452710000.0
2008-04-03 05:50:00,74.053,74.056,74.013,74.029,354730000.0
2008-04-03 05:55:00,74.037,74.071,74.032,74.041,216210000.0
2008-04-03 06:00:00,74.073,74.105,74.047,74.095,288980000.0
2008-04-03 06:05:00,74.08,74.133,74.076,74.106,457210000.0
2008-04-03 06:10:00,74.093,74.201,74.093,74.151,320550000.0
2008-04-03 06:15:00,74.181,74.181,74.122,74.122,341640000.0
2008-04-03 06:20:00,74.144,74.189,74.117,74.189,585320000.0
2008-04-03 06:25:00,74.187,74.212,74.153,74.179,436720000.0
2008-04-03 06:30:00,74.18,74.232,74.156,74.172,394140000.0
2008-04-03 06:35:00,74.188,74.213,74.173,74.179,421280000.0
2008-04-03 06:40:00,74.171,74.204,74.162,74.188,373440000.0
2008-04-03 06:45:00,74.199,74.206,74.168,74.199,182720000.0
2008-04-03 06:50:00,74.191,74.252,74.184,74.214,397360000.0
2008-04-03 06:55:00,74.201,74.236,74.168,74.177,229400000.0
2008-04-03 07:00:00,74.214,74.24,74.162,74.202,352300000.0
2008-04-03 07:05:00,74.191,74.213,74.151,74.151,539000000.0
2008-04-03 07:10:00,74.157,74.198,74.131,74.151,492710000.0
2008-04-03 07:15:00,74.174,74.185,74.147,74.159,277350000.0
2008-04-03 07:20:00,74.168,74.218,74.151,74.183,336060000.0
2008-04-03 07:25:00,74.163,74.238,74.163,74.217,315160000.0
2008-04-03 07:30:00,74.225,74.273,74.212,74.239,490870000.0
2008-04-03 07:35:00,74.254,74.298,74.241,74.249,547020000.0
2008-04-03 07:40:00,74.236,74.26,74.206,74.217,353450000.0
2008-04-03 07:45:00,74.23,74.291,74.19,74.291,438460000.0
2008-04-03 07:50:00,74.281,74.306,74.265,74.265,246600000.0
2008-04-03 07:55:00,74.27,74.291,74.226,74.258,455330000.0
2008-04-03 08:00:00,74.281,74.281,74.208,74.221,533110000.0
2008-04-03 08:05:00,74.23,74.266,74.201,74.212,484870000.0
2008-04-03 08:10:00,74.243,74.301,74.216,74.262,434570000.0
2008-04-03 08:15:00,74.321,74.358,74.245,74.338,490750000.0
2008-04-03 08:20:00,74.335,74.391,74.321,74.38,399270000.0
2008-04-03 08:25:00,74.345,74.392,74.317,74.364,319270000.0
2008-04-03 08:30:00,74.383,74.396,74.343,74.38,398940000.0
2008-04-03 08:35:00,74.366,74.408,74.307,74.312,280840000.0
2008-04-03 08:40:00,74.305,74.391,74.305,74.333,375020000.0
2008-04-03 08:45:00,74.373,74.373,74.32,74.324,524660000.0
2008-04-03 08:50:00,74.315,74.365,74.315,74.365,486480000.0
2008-04-03 08:55:00,74.353,74.414,74.343,74.371,349080000.0
2008-04-03 09:00:00,74.395,74.395,74.318,74.364,352310000.0
2008-04-03 09:05:00,74.352,74.354,74.274,74.297,435960000.0
2008-04-03 09:10:00,74.3,74.3,74.208,74.212,238720000.0
2008-04-03 09:15:00,74.234,74.272,74.212,74.272,471510000.0
2008-04-03 09:20:00,74.253,74.331,74.253,74.295,528000000.0
2008-04-03 09:25:00,74.313,74.33,74.276,74.276,494900000.0
2008-04-03 09:30:00,74.309,74.309,74.24,74.264,358800000.0
2008-04-03 09:35:00,74.228,74.259,74.183,74.183,472900000.0
2008-04-03 09:40:00,74.17,74.212,74.161,74.19,415590000.0
2008-04-03 09:45:00,74.221,74.221,74.189,74.207,252660000.0
2008-04-03 09:50:00,74.229,74.237,74.197,74.225,379020000.0
2008-04-03 09:55:00,74.214,74.214,74.142,74.172,519630000.0
2008-04-03 10:00:00,74.185,74.232,74.168,74.219,500120000.0
2008-04-03 10:05:00,74.228,74.271,74.205,74.271,457630000.0
2008-04-03 10:10:00,74.266,74.332,74.266,74.281,441380000.0
2008-04-03 10:15:00,74.32,74.32,74.255,74.272,197000000.0
2008-04-03 10:20:00,74.28,74.339,74.277,74.338,371480000.0
2008-04-03 10:25:00,74.303,74.357,74.303,74.328,606260000.0
2008-04-03 10:30:00,74.333,74.333,74.208,74.222,402290000.0
2008-04-03 10:35:00,74.234,74.268,74.163,74.246,394270000.0
2008-04-03 10:40:00,74.257,74.334,74.257,74.311,385930000.0
2008-04-03 10:45:00,74.335,74.35,74.283,74.283,375620000.0
2008-04-03 10:50:00,74.297,74.327,74.258,74.258,362290000.0
2008-04-03 10:55:00,74.26,74.299,74.219,74.228,388070000.0
2008-04-03 11:00:00,74.259,74.259,74.163,74.193,269910000.0
2008-04-03 11:05:00,74.18,74.253,74.176,74.211,469400000.0
2008-04-03 11:10:00,74.2,74.242,74.181,74.219,550470000.0
2008-04-03 11:15:00,74.243,74.25,74.211,74.226,308850000.0
2008-04-03 11:20:00,74.223,74.27,74.186,74.225,298560000.0
2008-04-03 11:25:00,74.211,74.241,74.183,74.227,366850000.0
2008-04-03 11:30:00,74.248,74.25,74.186,74.243,472090000.0
2008-04-03 11:35:00,74.238,74.254,74.152,74.195,447260000.0
2008-04-03 11:40:00,74.197,74.24,74.12,74.132,400070000.0
2008-04-03 11:45:00,74.16,74.203,74.118,74.174,401800000.0
2008-04-03 11:50:00,74.2,74.219,74.175,74.216,457950000.0
2008-04-03 11:55:00,74.225,74.243,74.204,74.218,243060000.0
2008-04-03 12:00:00,74.244,74.244,74.157,74.201,411780000.0
2008-04-03 12:05:00,74.188,74.21,74.148,74.171,335960000.0
2008-04-03 12:10:00,74.152,74.172,74.004,74.024,325470000.0
2008-04-03 12:15:00,74.051,74.067,74.005,74.066,431290000.0
2008-04-03 12:20:00,74.033,74.076,73.999,74.071,277410000.0
2008-04-03 12:25:00,74.054,74.129,74.05,74.095,310230000.0
2008-04-03 12:30:00,74.101,74.125,74.063,74.082,435960000.0
2008-04-03 12:35:00,74.07,74.082,74.027,74.061,425340000.0
2008-04-03 12:40:00,74.029,74.084,73.998,74.029,191110000.0
2008-04-03 12:45:00,74.064,74.087,74.035,74.058,414560000.0
2008-04-03 12:50:00,74.046,74.073,74.03,74.056,567720000.0
2008-04-03 12:55:00,74.038,74.078,74.028,74.028,385080000.0
2008-04-03 13:00:00,74.063,74.063,73.925,73.94,456150000.0
2008-04-03 13:05:00,73.908,73.935,73.883,73.933,357820000.0
2008-04-03 13:10:00,73.92,74.033,73.915,73.996,394220000.0
2008-04-03 13:15:00,74.022,74.022,73.933,73.975,387850000.0
2008-04-03 13:20:00,73.952,73.996,73.931,73.974,343930000.0
2008-04-03 13:25:00,73.962,74.041,73.961,74.013,297610000.0
2008-04-03 13:30:00,74.043,74.137,74.026,74.031,507350000.0
2008-04-03 13:35:00,74.039,74.057,73.995,74.003,528600000.0
2008-04-03 13:40:00,73.994,74.08,73.994,74.04,355000000.0
2008-04-03 13:45:00,74.068,74.11,74.025,74.057,298220000.0
2008-04-03 13:50:00,74.053,74.088,74.024,74.05,381180000.0
2008-04-03 13:55:00,74.029,74.108,74.028,74.069,514930000.0
2008-04-03 14:00:00,74.096,74.131,74.063,74.118,465310000.0
2008-04-03 14:05:00,74.11,74.153,74.085,74.098,353150000.0
2008-04-03 14:10:00,74.114,74.162,74.098,74.136,470000000.0
2008-04-03 14:15:00,74.143,74.178,74.135,74.169,541160000.0
2008-04-03 14:20:00,74.152,74.195,74.127,74.127,388670000.0
2008-04-03 14:25:00,74.16,74.184,74.139,74.151,367080000.0
2008-04-03 14:30:00,74.165,74.165,73.907,73.977,392760000.0
2008-04-03 14:35:00,73.967,73.985,73.887,73.934,274560000.0
2008-04-03 14:40:00,73.93,74.012,73.9,73.929,472310000.0
2008-04-03 14:45:00,73.949,73.949,73.798,73.8,534970000.0
2008-04-03 14:50:00,73.778,73.802,73.63,73.631,364720000.0
2008-04-03 14:55:00,73.625,73.812,73.62,73.784,369670000.0
2008-04-03 15:00:00,73.811,73.811,73.709,73.709,532710000.0
2008-04-03 15:05:00,73.738,73.823,73.673,73.712,477020000.0
2008-04-03 15:10:00,73.693,73.73,73.667,73.678,404980000.0
2008-04-03 15:15:00,73.703,73.706,73.635,73.699,564340000.0
2008-04-03 15:20:00,73.688,73.727,73.671,73.706,376310000.0
2008-04-03 15:25:00,73.741,73.741,73.63,73.648,553180000.0
2008-04-03 15:30:00,73.657,73.705,73.602,73.696,438340000.0
2008-04-03 15:35:00,73.682,73.73,73.682,73.701,188590000.0
2008-04-03 15:40:00,73.694,73.73,73.655,73.669,300580000.0
2008-04-03 15:45:00,73.705,73.71,73.643,73.693,393820000.0
2008-04-03 15:50:00,73.687,73.8,73.665,73.752,427030000.0
2008-04-03 15:55:00,73.774,73.774,73.666,73.697,204240000.0
2008-04-03 16:00:00,73.73,73.929,73.717,73.899,416690000.0
2008-04-03 16:05:00,73.887,73.984,73.838,73.903,230590000.0
2008-04-03 16:10:00,73.885,73.924,73.828,73.908,489320000.0
2008-04-03 16:15:00,73.889,73.908,73.794,73.834,461840000.0
2008-04-03 16:20:00,73.821,73.821,73.74,73.799,333120000.0
2008-04-03 16:25:00,73.777,73.797,73.742,73.752,385250000.0
2008-04-03 16:30:00,73.773,73.777,73.706,73.771,255320000.0
2008-04-03 16:35:00,73.758,73.772,73.687,73.695,444750000.0
2008-04-03 16:40:00,73.688,73.816,73.688,73.755,423260000.0
2008-04-03 16:45:00,73.772,73.783,73.724,73.738,292230000.0
2008-04-03 16:50:00,73.755,73.784,73.71,73.717,333630000.0
2008-04-03 16:55:00,73.734,73.74,73.68,73.727,245660000.0
2008-04-03 17:00:00,73.728,73.788,73.703,73.771,176850000.0
2008-04-03 17:05:00,73.756,73.849,73.751,73.849,213610000.0
2008-04-03 17:10:00,73.836,73.841,73.715,73.736,269060000.0
2008-04-03 17:15:00,73.752,73.799,73.728,73.765,165250000.0
2008-04-03 17:20:00,73.742,73.752,73.664,73.682,288080000.0
2008-04-03 17:25:00,73.655,73.7,73.561,73.609,414890000.0
2008-04-03 17:30:00,73.645,73.717,73.619,73.634,153300000.0
2008-04-03 17:35:00,73.632,73.696,73.626,73.685,246580000.0
2008-04-03 17:40:00,73.675,73.684,73.591,73.591,171660000.0
2008-04-03 17:45:00,73.614,73.732,73.608,73.732,150250000.0
2008-04-03 17:50:00,73.7,73.758,73.692,73.757,294600000.0
2008-04-03 17:55:00,73.749,73.752,73.684,73.706,338700000.0
2008-04-03 18:00:00,73.731,73.744,73.685,73.744,362220000.0
2008-04-03 18:05:00,73.736,73.761,73.715,73.745,382990000.0
2008-04-03 18:10:00,73.71,73.802,73.696,73.787,372860000.0
2008-04-03 18:15:00,73.826,73.834,73.783,73.81,332520000.0
2008-04-03 18:20:00,73.83,73.861,73.779,73.798,330430000.0
2008-04-03 18:25:00,73.766,73.841,73.755,73.841,190790000.0
2008-04-03 18:30:00,73.839,73.897,73.8,73.893,397670000.0
2008-04-03 18:35:00,73.864,73.922,73.857,73.898,213630000.0
2008-04-03 18:40:00,73.917,73.995,73.911,73.979,186270000.0
2008-04-03 18:45:00,73.984,74.013,73.955,74.005,424330000.0
2008-04-03 18:50:00,73.991,74.014,73.965,73.988,225320000.0
2008-04-03 18:55:00,73.959,73.987,73.931,73.931,196940000.0
2008-04-03 19:00:00,73.963,73.964,73.924,73.964,370950000.0
2008-04-03 19:05:00,73.947,73.963,73.922,73.941,435230000.0
2008-04-03 19:10:00,73.951,74.0,73.927,73.965,198970000.0
2008-04-03 19:15:00,73.967,73.984,73.923,73.984,353550000.0
2008-04-03 19:20:00,73.97,73.97,73.881,73.897,591220000.0
2008-04-03 19:25:00,73.904,73.911,73.873,73.89,381970000.0
2008-04-03 19:30:00,73.915,73.92,73.841,73.882,431220000.0
2008-04-03 19:35:00,73.881,73.921,73.868,73.884,193820000.0
2008-04-03 19:40:00,73.879,73.895,73.865,73.873,249630000.0
2008-04-03 19:45:00,73.906,73.914,73.874,73.914,369620000.0
2008-04-03 19:50:00,73.894,73.945,73.883,73.937,176640000.0
2008-04-03 19:55:00,73.932,73.955,73.893,73.902,232350000.0
2008-04-03 20:00:00,73.907,73.951,73.889,73.944,226740000.0
2008-04-03 20:05:00,73.936,73.943,73.903,73.942,522720000.0
2008-04-03 20:10:00,73.933,73.977,73.923,73.976,416090000.0
2008-04-03 20:15:00,73.985,73.985,73.894,73.897,580500000.0
2008-04-03 20:20:00,73.903,73.94,73.9,73.905,366390000.0
2008-04-03 20:25:00,73.893,73.921,73.887,73.907,511920000.0
2008-04-03 20:30:00,73.92,73.939,73.896,73.9,333640000.0
2008-04-03 20:35:00,73.91,73.942,73.87,73.892,272630000.0
2008-04-03 20:40:00,73.874,73.91,73.865,73.891,258920000.0
2008-04-03 20:45:00,73.895,73.933,73.87,73.893,272230000.0
2008-04-03 20:50:00,73.865,73.896,73.857,73.883,416520000.0
2008-04-03 20:55:00,73.865,73.919,73.854,73.916,413130000.0
2008-04-03 21:00:00,73.926,73.967,73.91,73.956,352760000.0
2008-04-03 21:05:00,73.95,73.975,73.932,73.958,546520000.0
2008-04-03 21:10:00,73.967,74.007,73.931,73.931,536500000.0
2008-04-03 21:15:00,73.962,73.962,73.872,73.879,484630000.0
2008-04-03 21:20:00,73.881,73.899,73.852,73.891,641820000.0
2008-04-03 21:25:00,73.866,73.907,73.864,73.876,419480000.0
2008-04-03 21:30:00,73.909,73.909,73.861,73.866,477380000.0
2008-04-03 21:35:00,73.882,73.932,73.861,73.892,474820000.0
2008-04-03 21:40:00,73.897,73.943,73.891,73.9,386890000.0
2008-04-03 21:45:00,73.93,73.938,73.909,73.918,469170000.0
2008-04-03 21:50:00,73.906,73.95,73.903,73.941,429570000.0
2008-04-03 21:55:00,73.927,73.948,73.92,73.932,535590000.0
2008-04-03 22:00:00,73.955,73.955,73.891,73.907,438200000.0
2008-04-03 22:05:00,73.92,73.935,73.9,73.91,450280000.0
2008-04-03 22:10:00,73.899,73.94,73.899,73.909,441280000.0
2008-04-03 22:15:00,73.943,73.943,73.914,73.938,158950000.0
2008-04-03 22:20:00,73.919,73.938,73.911,73.917,170220000.0
2008-04-03 22:25:00,73.91,73.923,73.873,73.896,336520000.0
2008-04-03 22:30:00,73.914,73.914,73.878,73.891,364780000.0
2008-04-03 22:35:00,73.894,73.9,73.861,73.861,293580000.0
2008-04-03 22:40:00,73.839,73.855,73.813,73.838,209940000.0
2008-04-03 22:45:00,73.867,73.878,73.844,73.848,274160000.0
2008-04-03 22:50:00,73.839,73.89,73.837,73.887,322850000.0
2008-04-03 22:55:00,73.848,73.869,73.815,73.827,228720000.0
2008-04-03 23:00:00,73.864,73.864,73.822,73.841,154100000.0
2008-04-03 23:05:00,73.853,73.854,73.829,73.829,202300000.0
2008-04-03 23:10:00,73.838,73.872,73.818,73.845,272470000.0
2008-04-03 23:15:00,73.871,73.871,73.842,73.854,166910000.0
2008-04-03 23:20:00,73.868,73.871,73.84,73.84,181420000.0
2008-04-03 23:25:00,73.845,73.865,73.827,73.835,266100000.0
2008-04-03 23:30:00,73.865,73.869,73.827,73.868,103620000.0
2008-04-03 23:35:00,73.851,73.87,73.839,73.869,199840000.0
2008-04-03 23:40:00,73.856,73.865,73.842,73.849,178060000.0
2008-04-03 23:45:00,73.875,73.875,73.846,73.847,209230000.0
2008-04-03 23:50:00,73.871,73.871,73.837,73.868,320050000.0
2008-04-03 23:55:00,73.846,73.864,73.818,73.818,266610000.0
2008-04-04 00:00:00,73.845,73.882,73.822,73.838,283330000.0
2008-04-04 00:05:00,73.846,73.846,73.819,73.822,280170000.0
2008-04-04 00:10:00,73.806,73.81,73.767,73.768,373780000.0
2008-04-04 00:15:00,73.799,73.8,73.757,73.788,279330000.0
2008-04-04 00:20:00,73.786,73.792,73.759,73.779,195360000.0
2008-04-04 00:25:00,73.798,73.8,73.755,73.759,158000000.0
2008-04-04 00:30:00,73.78,73.783,73.741,73.778,236840000.0
2008-04-04 00:35:00,73.786,73.797,73.781,73.789,366640000.0
2008-04-04 00:40:00,73.782,73.804,73.78,73.789,327520000.0
2008-04-04 00:45:00,73.799,73.83,73.797,73.798,198210000.0
2008-04-04 00:50:00,73.829,73.846,73.799,73.829,379850000.0
2008-04-04 00:55:00,73.816,73.833,73.81,73.827,162560000.0
2008-04-04 01:00:00,73.854,73.875,73.821,73.857,332900000.0
2008-04-04 01:05:00,73.883,73.895,73.871,73.878,495960000.0
2008-04-04 01:10:00,73.885,73.928,73.883,73.928,327830000.0
2008-04-04 01:15:00,73.957,73.97,73.93,73.943,250530000.0
2008-04-04 01:20:00,73.931,73.975,73.931,73.959,313980000.0
2008-04-04 01:25:00,73.937,73.972,73.936,73.947,326100000.0
2008-04-04 01:30:00,73.968,73.989,73.949,73.951,241660000.0
2008-04-04 01:35:00,73.941,73.974,73.927,73.939,306010000.0
2008-04-04 01:40:00,73.929,73.973,73.929,73.96,181040000.0
2008-04-04 01:45:00,73.987,73.987,73.917,73.923,349040000.0
2008-04-04 01:50:00,73.922,73.94,73.899,73.924,467700000.0
2008-04-04 01:55:00,73.93,73.939,73.916,73.926,363900000.0
2008-04-04 02:00:00,73.943,73.956,73.908,73.921,348960000.0
2008-04-04 02:05:00,73.948,73.967,73.899,73.899,221320000.0
2008-04-04 02:10:00,73.883,73.896,73.87,73.879,435250000.0
2008-04-04 02:15:00,73.871,73.899,73.797,73.828,286590000.0
2008-04-04 02:20:00,73.844,73.857,73.809,73.848,452130000.0
2008-04-04 02:25:00,73.855,73.873,73.848,73.873,528750000.0
2008-04-04 02:30:00,73.881,73.9,73.798,73.854,311780000.0
2008-04-04 02:35:00,73.858,73.873,73.808,73.859,584500000.0
2008-04-04 02:40:00,73.865,73.887,73.861,73.879,462560000.0
2008-04-04 02:45:00,73.902,73.928,73.867,73.897,490090000.0
2008-04-04 02:50:00,73.906,73.952,73.899,73.931,535270000.0
2008-04-04 02:55:00,73.919,73.94,73.909,73.917,398900000.0
2008-04-04 03:00:00,73.939,73.952,73.901,73.918,431070000.0
2008-04-04 03:05:00,73.911,73.986,73.911,73.982,578890000.0
2008-04-04 03:10:00,73.972,74.051,73.972,74.011,534270000.0
2008-04-04 03:15:00,74.023,74.03,73.99,74.013,299760000.0
2008-04-04 03:20:00,73.98,74.013,73.98,74.006,485990000.0
2008-04-04 03:25:00,73.982,74.025,73.982,74.015,345440000.0
2008-04-04 03:30:00,74.016,74.024,73.989,73.994,540940000.0
2008-04-04 03:35:00,74.011,74.045,73.986,73.999,520740000.0
2008-04-04 03:40:00,74.006,74.021,73.996,74.013,178690000.0
2008-04-04 03:45:00,74.031,74.031,73.983,73.995,347540000.0
2008-04-04 03:50:00,73.981,74.026,73.978,74.001,344860000.0
2008-04-04 03:55:00,73.994,74.02,73.989,73.999,323200000.0
2008-04-04 04:00:00,74.025,74.025,73.985,74.005,332600000.0
2008-04-04 04:05:00,74.001,74.02,73.967,73.978,517960000.0
2008-04-04 04:10:00,73.968,73.984,73.942,73.956,236850000.0
2008-04-04 04:15:00,73.969,73.969,73.917,73.927,413230000.0
2008-04-04 04:20:00,73.922,73.967,73.922,73.959,267410000.0
2008-04-04 04:25:00,73.928,73.964,73.927,73.953,259000000.0
2008-04-04 04:30:00,73.966,73.976,73.932,73.932,457490000.0
2008-04-04 04:35:00,73.934,73.984,73.924,73.984,521470000.0
2008-04-04 04:40:00,73.947,74.011,73.947,73.998,404350000.0
2008-04-04 04:45:00,74.018,74.025,73.957,74.008,591470000.0
2008-04-04 04:50:00,74.0,74.021,73.938,73.992,413780000.0
2008-04-04 04:55:00,73.961,73.993,73.95,73.993,585550000.0
2008-04-04 05:00:00,74.001,74.001,73.942,73.968,351430000.0
2008-04-04 05:05:00,73.983,74.005,73.955,74.005,507890000.0
2008-04-04 05:10:00,74.014,74.054,73.997,74.041,553390000.0
2008-04-04 05:15:00,74.051,74.051,74.014,74.038,329060000.0
2008-04-04 05:20:00,74.022,74.051,74.014,74.051,361550000.0
2008-04-04 05:25:00,74.027,74.036,74.004,74.01,345080000.0
2008-04-04 05:30:00,74.013,74.041,73.996,74.027,223380000.0
2008-04-04 05:35:00,74.045,74.08,74.028,74.08,436990000.0
2008-04-04 05:40:00,74.069,74.142,74.063,74.122,577880000.0
2008-04-04 05:45:00,74.124,74.143,74.102,74.141,452170000.0
2008-04-04 05:50:00,74.127,74.15,74.075,74.075,314030000.0
2008-04-04 05:55:00,74.075,74.096,74.056,74.095,372150000.0
2008-04-04 06:00:00,74.1,74.11,74.059,74.06,295200000.0
2008-04-04 06:05:00,74.068,74.08,74.01,74.018,466000000.0
2008-04-04 06:10:00,74.01,74.058,74.01,74.016,318840000.0
2008-04-04 06:15:00,74.019,74.055,74.013,74.013,351680000.0
2008-04-04 06:20:00,74.014,74.046,74.004,74.043,608700000.0
2008-04-04 06:25:00,74.025,74.048,73.976,73.998,357920000.0
2008-04-04 06:30:00,74.034,74.052,73.994,74.012,362320000.0
2008-04-04 06:35:00,74.022,74.084,74.022,74.084,405380000.0
2008-04-04 06:40:00,74.08,74.087,74.048,74.084,343230000.0
2008-04-04 06:45:00,74.093,74.093,74.049,74.062,257930000.0
2008-04-04 06:50:00,74.069,74.123,74.052,74.072,362850000.0
2008-04-04 06:55:00,74.057,74.09,74.051,74.069,248210000.0
2008-04-04 07:00:00,74.095,74.095,74.022,74.022,372420000.0
2008-04-04 07:05:00,74.038,74.049,74.014,74.026,292180000.0
2008-04-04 07:10:00,74.02,74.054,74.012,74.044,493030000.0
2008-04-04 07:15:00,74.06,74.06,73.996,74.008,278300000.0
2008-04-04 07:20:00,73.999,74.03,73.981,74.011,349220000.0
2008-04-04 07:25:00,73.998,74.031,73.992,74.004,174900000.0
2008-04-04 07:30:00,74.047,74.048,73.996,74.021,516800000.0
2008-04-04 07:35:00,74.008,74.04,73.991,73.991,568780000.0
2008-04-04 07:40:00,73.999,74.032,73.996,74.008,331140000.0
2008-04-04 07:45:00,74.044,74.044,73.975,73.975,418610000.0
2008-04-04 07:50:00,74.007,74.007,73.974,73.974,197690000.0
2008-04-04 07:55:00,73.986,74.047,73.986,74.03,478190000.0
2008-04-04 08:00:00,74.033,74.05,73.994,74.026,532970000.0
2008-04-04 08:05:00,74.019,74.044,74.007,74.044,503470000.0
2008-04-04 08:10:00,74.005,74.041,73.986,73.986,452020000.0
2008-04-04 08:15:00,74.011,74.019,73.968,73.991,486170000.0
2008-04-04 08:20:00,73.984,74.027,73.984,73.992,408770000.0
2008-04-04 08:25:00,74.02,74.027,73.988,73.991,309220000.0
2008-04-04 08:30:00,74.05,74.05,73.98,73.999,308490000.0
2008-04-04 08:35:00,74.029,74.03,73.989,74.009,236570000.0
2008-04-04 08:40:00,74.0,74.023,73.943,73.943,302530000.0
2008-04-04 08:45:00,73.994,73.994,73.926,73.96,527820000.0
2008-04-04 08:50:00,73.968,73.986,73.926,73.977,491250000.0
2008-04-04 08:55:00,73.97,73.978,73.914,73.944,355900000.0
2008-04-04 09:00:00,73.962,74.029,73.937,74.028,340250000.0
2008-04-04 09:05:00,73.983,74.004,73.964,73.988,429390000.0
2008-04-04 09:10:00,73.979,73.991,73.949,73.954,249030000.0
2008-04-04 09:15:00,73.979,73.979,73.908,73.935,475920000.0
2008-04-04 09:20:00,73.924,73.926,73.843,73.879,508710000.0
2008-04-04 09:25:00,73.891,73.891,73.825,73.873,495780000.0
2008-04-04 09:30:00,73.859,73.881,73.814,73.876,374420000.0
2008-04-04 09:35:00,73.882,73.882,73.8,73.803,461060000.0
2008-04-04 09:40:00,73.796,73.919,73.796,73.871,412940000.0
2008-04-04 09:45:00,73.88,73.916,73.816,73.855,242940000.0
2008-04-04 09:50:00,73.859,73.903,73.847,73.903,375290000.0
2008-04-04 09:55:00,73.882,73.922,73.862,73.892,507190000.0
2008-04-04 10:00:00,73.913,73.938,73.875,73.917,483220000.0
2008-04-04 10:05:00,73.895,73.943,73.885,73.895,462110000.0
2008-04-04 10:10:00,73.925,73.942,73.882,73.92,434190000.0
2008-04-04 10:15:00,73.941,73.962,73.922,73.953,188750000.0
2008-04-04 10:20:00,73.941,73.995,73.925,73.934,368350000.0
2008-04-04 10:25:00,73.921,73.981,73.921,73.965,604750000.0
2008-04-04 10:30:00,73.971,74.009,73.919,73.974,384300000.0
2008-04-04 10:35:00,73.995,74.02,73.975,74.003,395900000.0
2008-04-04 10:40:00,73.97,73.993,73.949,73.984,397350000.0
2008-04-04 10:45:00,74.011,74.011,73.937,73.943,361640000.0
2008-04-04 10:50:00,73.962,73.998,73.9,73.964,361240000.0
2008-04-04 10:55:00,73.959,73.974,73.927,73.939,386850000.0
2008-04-04 11:00:00,73.953,73.953,73.898,73.944,281450000.0
2008-04-04 11:05:00,73.952,73.963,73.926,73.963,480060000.0
2008-04-04 11:10:00,73.941,73.982,73.941,73.977,546910000.0
2008-04-04 11:15:00,73.984,73.985,73.937,73.948,369110000.0
2008-04-04 11:20:00,73.958,73.989,73.923,73.923,318720000.0
2008-04-04 11:25:00,73.934,73.994,73.934,73.977,399070000.0
2008-04-04 11:30:00,73.989,74.003,73.961,74.003,462770000.0
2008-04-04 11:35:00,74.001,74.012,73.975,73.987,481910000.0
2008-04-04 11:40:00,73.996,74.02,73.941,73.943,408950000.0
2008-04-04 11:45:00,73.956,73.956,73.875,73.883,403830000.0
2008-04-04 11:50:00,73.893,73.933,73.886,73.911,489620000.0
2008-04-04 11:55:00,73.903,73.921,73.862,73.88,326940000.0
2008-04-04 12:00:00,73.907,73.963,73.878,73.935,414440000.0
2008-04-04 12:05:00,73.926,73.935,73.884,73.884,334070000.0
2008-04-04 12:10:00,73.89,73.899,73.841,73.841,315090000.0
2008-04-04 12:15:00,73.873,73.906,73.846,73.886,446850000.0
2008-04-04 12:20:00,73.87,73.889,73.865,73.889,221480000.0
2008-04-04 12:25:00,73.859,73.875,73.847,73.873,211200000.0
2008-04-04 12:30:00,73.893,73.893,73.828,73.855,429910000.0
2008-04-04 12:35:00,73.865,73.874,73.841,73.85,425650000.0
2008-04-04 12:40:00,73.855,73.863,73.832,73.846,147470000.0
2008-04-04 12:45:00,73.856,73.862,73.82,73.833,401340000.0
2008-04-04 12:50:00,73.857,73.867,73.835,73.866,431260000.0
2008-04-04 12:55:00,73.842,73.866,73.834,73.84,302320000.0
2008-04-04 13:00:00,73.865,73.904,73.849,73.886,322600000.0
2008-04-04 13:05:00,73.896,73.896,73.872,73.886,279370000.0
2008-04-04 13:10:00,73.882,73.923,73.873,73.923,309430000.0
2008-04-04 13:15:00,73.921,73.921,73.876,73.889,369810000.0
2008-04-04 13:20:00,73.882,73.913,73.876,73.898,325660000.0
2008-04-04 13:25:00,73.877,73.896,73.877,73.883,79930000.0
2008-04-04 13:30:00,73.898,73.923,73.869,73.901,500420000.0
2008-04-04 13:35:00,73.893,73.913,73.879,73.891,525150000.0
2008-04-04 13:40:00,73.893,73.893,73.84,73.864,357780000.0
2008-04-04 13:45:00,73.869,73.903,73.849,73.873,284440000.0
2008-04-04 13:50:00,73.888,73.92,73.854,73.886,375730000.0
2008-04-04 13:55:00,73.877,73.914,73.839,73.858,506260000.0
2008-04-04 14:00:00,73.86,73.863,73.834,73.841,486730000.0
2008-04-04 14:05:00,73.847,73.922,73.842,73.922,353840000.0
2008-04-04 14:10:00,73.926,73.968,73.895,73.895,451090000.0
2008-04-04 14:15:00,73.91,73.946,73.885,73.919,523060000.0
2008-04-04 14:20:00,73.905,73.931,73.872,73.89,382520000.0
2008-04-04 14:25:00,73.901,74.014,73.839,73.882,364880000.0
2008-04-04 14:30:00,73.948,73.948,73.376,73.479,379370000.0
2008-04-04 14:35:00,73.438,73.752,73.438,73.725,273790000.0
2008-04-04 14:40:00,73.718,74.09,73.686,73.953,469140000.0
2008-04-04 14:45:00,73.88,73.938,73.859,73.925,543930000.0
2008-04-04 14:50:00,73.928,74.026,73.911,73.969,364140000.0
2008-04-04 14:55:00,73.996,74.053,73.879,73.904,366070000.0
2008-04-04 15:00:00,73.934,74.005,73.896,73.951,528580000.0
2008-04-04 15:05:00,73.914,73.945,73.773,73.797,484680000.0
2008-04-04 15:10:00,73.791,73.814,73.741,73.788,415480000.0
2008-04-04 15:15:00,73.807,73.807,73.543,73.641,537730000.0
2008-04-04 15:20:00,73.632,73.645,73.556,73.568,381570000.0
2008-04-04 15:25:00,73.563,73.71,73.563,73.662,562420000.0
2008-04-04 15:30:00,73.675,73.675,73.526,73.564,436540000.0
2008-04-04 15:35:00,73.544,73.636,73.52,73.529,186510000.0
2008-04-04 15:40:00,73.537,73.548,73.464,73.531,309330000.0
2008-04-04 15:45:00,73.543,73.62,73.502,73.525,389800000.0
2008-04-04 15:50:00,73.535,73.652,73.483,73.632,468670000.0
2008-04-04 15:55:00,73.615,73.752,73.598,73.689,209180000.0
2008-04-04 16:00:00,73.706,73.726,73.576,73.622,427740000.0
2008-04-04 16:05:00,73.607,73.643,73.531,73.549,227960000.0
2008-04-04 16:10:00,73.558,73.583,73.515,73.529,502280000.0
2008-04-04 16:15:00,73.547,73.549,73.469,73.513,460800000.0
2008-04-04 16:20:00,73.514,73.583,73.504,73.547,323610000.0
2008-04-04 16:25:00,73.569,73.639,73.513,73.639,398320000.0
2008-04-04 16:30:00,73.638,73.638,73.526,73.54,253280000.0
2008-04-04 16:35:00,73.548,73.548,73.387,73.406,421440000.0
2008-04-04 16:40:00,73.356,73.524,73.356,73.508,421390000.0
2008-04-04 16:45:00,73.529,73.535,73.469,73.527,322640000.0
2008-04-04 16:50:00,73.51,73.616,73.486,73.592,319640000.0
2008-04-04 16:55:00,73.641,73.641,73.456,73.46,241320000.0
2008-04-04 17:00:00,73.45,73.573,73.45,73.548,145080000.0
2008-04-04 17:05:00,73.575,73.596,73.504,73.549,193490000.0
2008-04-04 17:10:00,73.572,73.68,73.546,73.68,278770000.0
2008-04-04 17:15:00,73.698,73.708,73.639,73.658,161680000.0
2008-04-04 17:20:00,73.662,73.667,73.607,73.663,271840000.0
2008-04-04 17:25:00,73.651,73.714,73.638,73.714,420580000.0
2008-04-04 17:30:00,73.719,73.719,73.626,73.636,150330000.0
2008-04-04 17:35:00,73.634,73.682,73.625,73.655,252430000.0
2008-04-04 17:40:00,73.661,73.661,73.585,73.625,165650000.0
2008-04-04 17:45:00,73.607,73.617,73.554,73.58,141230000.0
2008-04-04 17:50:00,73.585,73.6,73.56,73.572,293830000.0
2008-04-04 17:55:00,73.599,73.621,73.546,73.584,340450000.0
2008-04-04 18:00:00,73.592,73.667,73.59,73.632,385720000.0
2008-04-04 18:05:00,73.62,73.696,73.613,73.696,388330000.0
2008-04-04 18:10:00,73.68,73.827,73.673,73.805,359520000.0
2008-04-04 18:15:00,73.817,73.857,73.788,73.814,352810000.0
2008-04-04 18:20:00,73.814,73.821,73.724,73.782,322580000.0
2008-04-04 18:25:00,73.761,73.77,73.687,73.77,170980000.0
2008-04-04 18:30:00,73.768,73.776,73.681,73.725,397040000.0
2008-04-04 18:35:00,73.711,73.722,73.661,73.69,203910000.0
2008-04-04 18:40:00,73.683,73.74,73.683,73.739,179570000.0
2008-04-04 18:45:00,73.746,73.761,73.726,73.732,437870000.0
2008-04-04 18:50:00,73.751,73.768,73.716,73.73,216800000.0
2008-04-04 18:55:00,73.744,73.857,73.744,73.857,192380000.0
2008-04-04 19:00:00,73.873,73.873,73.767,73.801,370680000.0
2008-04-04 19:05:00,73.788,73.81,73.715,73.753,447130000.0
2008-04-04 19:10:00,73.729,73.749,73.695,73.743,176350000.0
2008-04-04 19:15:00,73.744,73.744,73.69,73.698,333520000.0
2008-04-04 19:20:00,73.692,73.832,73.692,73.832,579750000.0
2008-04-04 19:25:00,73.817,73.862,73.797,73.822,387250000.0
2008-04-04 19:30:00,73.859,73.87,73.818,73.863,450090000.0
2008-04-04 19:35:00,73.843,73.891,73.799,73.829,183760000.0
2008-04-04 19:40:00,73.798,73.832,73.787,73.832,236780000.0
2008-04-04 19:45:00,73.844,73.895,73.81,73.853,387290000.0
2008-04-04 19:50:00,73.845,73.866,73.762,73.776,231370000.0
2008-04-04 19:55:00,73.784,73.832,73.764,73.764,227730000.0
2008-04-04 20:00:00,73.807,73.812,73.756,73.781,286640000.0
2008-04-04 20:05:00,73.77,73.77,73.727,73.744,543270000.0
2008-04-04 20:10:00,73.701,73.771,73.637,73.654,422700000.0
2008-04-04 20:15:00,73.657,73.689,73.613,73.614,569280000.0
2008-04-04 20:20:00,73.603,73.661,73.594,73.611,379970000.0
2008-04-04 20:25:00,73.633,73.638,73.571,73.605,514920000.0
2008-04-04 20:30:00,73.623,73.642,73.6,73.606,346990000.0
2008-04-04 20:35:00,73.59,73.679,73.59,73.679,276130000.0
2008-04-04 20:40:00,73.665,73.695,73.652,73.652,360390000.0
2008-04-04 20:45:00,73.685,73.689,73.654,73.68,330300000.0
2008-04-04 20:50:00,73.67,73.701,73.654,73.654,300470000.0
2008-04-04 20:55:00,73.644,73.67,73.591,73.618,407180000.0
2008-04-04 21:00:00,73.622,73.634,73.575,73.595,346300000.0
2008-04-04 21:05:00,73.583,73.584,73.542,73.566,526680000.0
2008-04-04 21:10:00,73.555,73.559,73.496,73.509,459940000.0
2008-04-04 21:15:00,73.515,73.563,73.492,73.527,500310000.0
2008-04-04 21:20:00,73.533,73.556,73.518,73.526,640140000.0
2008-04-04 21:25:00,73.511,73.514,73.472,73.5,429410000.0
2008-04-04 21:30:00,73.511,73.535,73.498,73.506,496150000.0
2008-04-04 21:35:00,73.529,73.558,73.47,73.478,466980000.0
2008-04-04 21:40:00,73.467,73.522,73.459,73.465,289920000.0
2008-04-04 21:45:00,73.481,73.49,73.396,73.429,453700000.0
2008-04-04 21:50:00,73.438,73.498,73.429,73.49,429210000.0
2008-04-04 21:55:00,73.5,73.514,73.492,73.506,544270000.0
2008-04-04 22:00:00,73.524,73.556,73.506,73.537,431690000.0
2008-04-04 22:05:00,73.548,73.556,73.524,73.538,352320000.0
2008-04-04 22:10:00,73.529,73.561,73.52,73.527,457730000.0
2008-04-04 22:15:00,73.553,73.567,73.522,73.56,357160000.0
2008-04-04 22:20:00,73.567,73.574,73.53,73.53,284490000.0
2008-04-04 22:25:00,73.523,73.523,73.459,73.475,432970000.0
2008-04-04 22:30:00,73.503,73.503,73.463,73.476,404100000.0
2008-04-04 22:35:00,73.471,73.494,73.434,73.459,304520000.0
2008-04-04 22:40:00,73.469,73.513,73.453,73.465,367240000.0
2008-04-04 22:45:00,73.492,73.504,73.47,73.472,303070000.0
2008-04-04 22:50:00,73.48,73.497,73.432,73.432,362810000.0
2008-04-04 22:55:00,73.436,73.469,73.431,73.44,239690000.0
2008-04-07 02:00:00,73.551,73.572,73.506,73.548,569380000.0
2008-04-07 02:05:00,73.584,73.626,73.563,73.614,417590000.0
2008-04-07 02:10:00,73.601,73.657,73.598,73.631,443820000.0
2008-04-07 02:15:00,73.66,73.707,73.62,73.704,231270000.0
2008-04-07 02:20:00,73.699,73.705,73.631,73.652,403780000.0
2008-04-07 02:25:00,73.632,73.656,73.622,73.656,258650000.0
2008-04-07 02:30:00,73.689,73.689,73.652,73.668,309280000.0
2008-04-07 02:35:00,73.704,73.73,73.664,73.711,294280000.0
2008-04-07 02:40:00,73.721,73.792,73.715,73.746,316740000.0
2008-04-07 02:45:00,73.775,73.775,73.742,73.759,330310000.0
2008-04-07 02:50:00,73.741,73.84,73.724,73.84,583000000.0
2008-04-07 02:55:00,73.829,73.847,73.802,73.819,332490000.0
2008-04-07 03:00:00,73.863,73.883,73.843,73.867,222370000.0
2008-04-07 03:05:00,73.841,73.962,73.84,73.935,524630000.0
2008-04-07 03:10:00,73.927,73.931,73.884,73.89,281870000.0
2008-04-07 03:15:00,73.91,73.92,73.84,73.856,331090000.0
2008-04-07 03:20:00,73.854,73.929,73.853,73.928,426430000.0
2008-04-07 03:25:00,73.9,73.925,73.888,73.909,291260000.0
2008-04-07 03:30:00,73.931,73.94,73.895,73.914,317380000.0
2008-04-07 03:35:00,73.906,73.913,73.873,73.893,315040000.0
2008-04-07 03:40:00,73.901,74.006,73.898,73.986,407340000.0
2008-04-07 03:45:00,74.004,74.067,73.97,74.05,367880000.0
2008-04-07 03:50:00,74.029,74.12,74.029,74.066,480520000.0
2008-04-07 03:55:00,74.071,74.14,74.066,74.112,393160000.0
2008-04-07 04:00:00,74.123,74.168,74.104,74.124,414420000.0
2008-04-07 04:05:00,74.146,74.219,74.075,74.173,493970000.0
2008-04-07 04:10:00,74.175,74.207,74.144,74.144,369030000.0
2008-04-07 04:15:00,74.159,74.159,74.078,74.096,328940000.0
2008-04-07 04:20:00,74.096,74.124,74.083,74.114,324350000.0
2008-04-07 04:25:00,74.09,74.095,74.053,74.055,188760000.0
2008-04-07 04:30:00,74.08,74.08,74.027,74.058,309070000.0
2008-04-07 04:35:00,74.074,74.08,74.042,74.052,125520000.0
2008-04-07 04:40:00,74.077,74.084,74.044,74.066,220370000.0
2008-04-07 04:45:00,74.076,74.08,74.049,74.078,421270000.0
2008-04-07 04:50:00,74.06,74.089,74.052,74.061,305750000.0
2008-04-07 04:55:00,74.038,74.079,74.035,74.071,182140000.0
2008-04-07 05:00:00,74.084,74.087,74.062,74.075,245800000.0
2008-04-07 05:05:00,74.058,74.058,74.025,74.046,420740000.0
2008-04-07 05:10:00,74.047,74.067,74.024,74.067,305930000.0
2008-04-07 05:15:00,74.079,74.083,74.036,74.049,363280000.0
2008-04-07 05:20:00,74.078,74.113,74.046,74.098,298890000.0
2008-04-07 05:25:00,74.095,74.112,74.082,74.096,407680000.0
2008-04-07 05:30:00,74.111,74.131,74.08,74.127,419380000.0
2008-04-07 05:35:00,74.108,74.134,74.084,74.129,386940000.0
2008-04-07 05:40:00,74.117,74.226,74.117,74.216,439500000.0
2008-04-07 05:45:00,74.22,74.22,74.174,74.185,456540000.0
2008-04-07 05:50:00,74.16,74.179,74.13,74.156,444820000.0
2008-04-07 05:55:00,74.139,74.142,74.08,74.097,519400000.0
2008-04-07 06:00:00,74.12,74.12,74.05,74.057,542000000.0
2008-04-07 06:05:00,74.063,74.064,73.999,74.047,446580000.0
2008-04-07 06:10:00,74.057,74.097,74.035,74.081,448410000.0
2008-04-07 06:15:00,74.091,74.098,74.045,74.066,378090000.0
2008-04-07 06:20:00,74.042,74.069,74.019,74.046,477180000.0
2008-04-07 06:25:00,74.031,74.071,74.031,74.04,470100000.0
2008-04-07 06:30:00,74.036,74.037,73.99,74.014,430570000.0
2008-04-07 06:35:00,73.998,74.038,73.993,74.029,634090000.0
2008-04-07 06:40:00,74.017,74.041,74.008,74.021,486340000.0
2008-04-07 06:45:00,74.055,74.111,74.024,74.105,542160000.0
2008-04-07 06:50:00,74.104,74.137,74.081,74.086,530540000.0
2008-04-07 06:55:00,74.09,74.134,74.087,74.1,336830000.0
2008-04-07 07:00:00,74.098,74.132,74.092,74.102,420730000.0
2008-04-07 07:05:00,74.103,74.103,74.072,74.075,401360000.0
2008-04-07 07:10:00,74.074,74.098,74.014,74.03,373850000.0
2008-04-07 07:15:00,74.055,74.092,74.035,74.067,354380000.0
2008-04-07 07:20:00,74.056,74.093,74.055,74.067,238250000.0
2008-04-07 07:25:00,74.078,74.094,74.047,74.056,317750000.0
2008-04-07 07:30:00,74.099,74.1,74.042,74.059,517950000.0
2008-04-07 07:35:00,74.058,74.094,74.058,74.077,365130000.0
2008-04-07 07:40:00,74.061,74.079,74.025,74.044,575320000.0
2008-04-07 07:45:00,74.044,74.074,74.004,74.061,406530000.0
2008-04-07 07:50:00,74.051,74.113,74.046,74.098,541410000.0
2008-04-07 07:55:00,74.081,74.148,74.08,74.134,286890000.0
2008-04-07 08:00:00,74.138,74.138,74.065,74.112,227600000.0
2008-04-07 08:05:00,74.13,74.153,74.102,74.114,218570000.0
2008-04-07 08:10:00,74.118,74.161,74.107,74.137,395090000.0
2008-04-07 08:15:00,74.146,74.174,74.128,74.141,239420000.0
2008-04-07 08:20:00,74.125,74.18,74.084,74.108,173640000.0
2008-04-07 08:25:00,74.102,74.131,74.089,74.092,459580000.0
2008-04-07 08:30:00,74.112,74.124,74.075,74.098,386470000.0
2008-04-07 08:35:00,74.112,74.186,74.091,74.182,585020000.0
2008-04-07 08:40:00,74.217,74.223,74.117,74.147,334340000.0
2008-04-07 08:45:00,74.143,74.186,74.076,74.11,188760000.0
2008-04-07 08:50:00,74.132,74.168,74.104,74.13,429500000.0
2008-04-07 08:55:00,74.142,74.165,74.135,74.164,359210000.0
2008-04-07 09:00:00,74.188,74.201,74.133,74.166,209230000.0
2008-04-07 09:05:00,74.155,74.241,74.154,74.207,216830000.0
2008-04-07 09:10:00,74.179,74.237,74.151,74.171,432000000.0
2008-04-07 09:15:00,74.167,74.201,74.145,74.193,175080000.0
2008-04-07 09:20:00,74.23,74.298,74.207,74.277,206820000.0
2008-04-07 09:25:00,74.249,74.296,74.209,74.229,388900000.0
2008-04-07 09:30:00,74.256,74.292,74.194,74.194,169410000.0
2008-04-07 09:35:00,74.228,74.244,74.144,74.154,298110000.0
2008-04-07 09:40:00,74.165,74.197,74.145,74.164,324490000.0
2008-04-07 09:45:00,74.156,74.171,74.136,74.16,346290000.0
2008-04-07 09:50:00,74.161,74.19,74.124,74.19,382170000.0
2008-04-07 09:55:00,74.18,74.241,74.17,74.204,353070000.0
2008-04-07 10:00:00,74.223,74.223,74.162,74.198,325590000.0
2008-04-07 10:05:00,74.224,74.261,74.188,74.213,308330000.0
2008-04-07 10:10:00,74.222,74.228,74.145,74.155,122210000.0
2008-04-07 10:15:00,74.182,74.194,74.119,74.139,140670000.0
2008-04-07 10:20:00,74.147,74.223,74.145,74.204,242210000.0
2008-04-07 10:25:00,74.213,74.226,74.163,74.185,152090000.0
2008-04-07 10:30:00,74.196,74.238,74.18,74.212,396660000.0
2008-04-07 10:35:00,74.192,74.228,74.176,74.211,291580000.0
2008-04-07 10:40:00,74.204,74.269,74.203,74.219,139690000.0
2008-04-07 10:45:00,74.225,74.258,74.21,74.229,270300000.0
2008-04-07 10:50:00,74.221,74.252,74.209,74.221,169150000.0
2008-04-07 10:55:00,74.208,74.244,74.175,74.175,134010000.0
2008-04-07 11:00:00,74.197,74.223,74.184,74.184,241440000.0
2008-04-07 11:05:00,74.209,74.218,74.153,74.154,309240000.0
2008-04-07 11:10:00,74.162,74.199,74.153,74.153,277610000.0
2008-04-07 11:15:00,74.168,74.222,74.124,74.15,424350000.0
2008-04-07 11:20:00,74.131,74.16,74.115,74.141,414980000.0
2008-04-07 11:25:00,74.177,74.179,74.114,74.169,249400000.0
2008-04-07 11:30:00,74.201,74.212,74.175,74.208,378160000.0
2008-04-07 11:35:00,74.201,74.229,74.172,74.222,307540000.0
2008-04-07 11:40:00,74.213,74.237,74.2,74.208,447560000.0
2008-04-07 11:45:00,74.216,74.227,74.168,74.178,487510000.0
2008-04-07 11:50:00,74.17,74.202,74.148,74.16,198970000.0
2008-04-07 11:55:00,74.169,74.19,74.135,74.16,433620000.0
2008-04-07 12:00:00,74.169,74.193,74.132,74.171,190780000.0
2008-04-07 12:05:00,74.181,74.192,74.091,74.129,430160000.0
2008-04-07 12:10:00,74.13,74.168,74.105,74.156,379080000.0
2008-04-07 12:15:00,74.149,74.168,74.133,74.148,290690000.0
2008-04-07 12:20:00,74.164,74.2,74.164,74.198,159630000.0
2008-04-07 12:25:00,74.176,74.2,74.155,74.158,454450000.0
2008-04-07 12:30:00,74.181,74.204,74.156,74.199,567540000.0
2008-04-07 12:35:00,74.204,74.206,74.155,74.168,380640000.0
2008-04-07 12:40:00,74.165,74.183,74.141,74.154,568270000.0
2008-04-07 12:45:00,74.162,74.174,74.127,74.146,430860000.0
2008-04-07 12:50:00,74.148,74.177,74.14,74.165,500660000.0
2008-04-07 12:55:00,74.148,74.171,74.124,74.128,553730000.0
2008-04-07 13:00:00,74.154,74.196,74.125,74.184,383760000.0
2008-04-07 13:05:00,74.18,74.183,74.134,74.148,369130000.0
2008-04-07 13:10:00,74.122,74.184,74.112,74.174,530250000.0
2008-04-07 13:15:00,74.19,74.201,74.159,74.16,471770000.0
2008-04-07 13:20:00,74.185,74.204,74.144,74.19,272220000.0
2008-04-07 13:25:00,74.194,74.229,74.166,74.199,384490000.0
2008-04-07 13:30:00,74.199,74.23,74.192,74.222,370740000.0
2008-04-07 13:35:00,74.218,74.229,74.192,74.207,379650000.0
2008-04-07 13:40:00,74.213,74.262,74.203,74.254,565960000.0
2008-04-07 13:45:00,74.262,74.273,74.182,74.198,484590000.0
2008-04-07 13:50:00,74.196,74.225,74.19,74.215,354680000.0
2008-04-07 13:55:00,74.202,74.239,74.191,74.215,494080000.0
2008-04-07 14:00:00,74.244,74.267,74.227,74.227,510280000.0
2008-04-07 14:05:00,74.226,74.253,74.204,74.247,403820000.0
2008-04-07 14:10:00,74.257,74.303,74.255,74.282,297600000.0
2008-04-07 14:15:00,74.258,74.266,74.239,74.253,346860000.0
2008-04-07 14:20:00,74.258,74.34,74.249,74.314,521060000.0
2008-04-07 14:25:00,74.298,74.313,74.276,74.285,479890000.0
2008-04-07 14:30:00,74.293,74.317,74.267,74.299,282790000.0
2008-04-07 14:35:00,74.295,74.34,74.277,74.302,336830000.0
2008-04-07 14:40:00,74.303,74.331,74.288,74.318,367880000.0
2008-04-07 14:45:00,74.33,74.36,74.315,74.338,373340000.0
2008-04-07 14:50:00,74.357,74.359,74.304,74.309,345760000.0
2008-04-07 14:55:00,74.309,74.334,74.261,74.261,427980000.0
2008-04-07 15:00:00,74.272,74.284,74.237,74.247,377580000.0
2008-04-07 15:05:00,74.248,74.308,74.248,74.292,571160000.0
2008-04-07 15:10:00,74.301,74.321,74.271,74.302,404800000.0
2008-04-07 15:15:00,74.299,74.31,74.275,74.276,192110000.0
2008-04-07 15:20:00,74.307,74.308,74.235,74.246,419100000.0
2008-04-07 15:25:00,74.222,74.29,74.221,74.241,429680000.0
2008-04-07 15:30:00,74.272,74.28,74.194,74.215,294370000.0
2008-04-07 15:35:00,74.204,74.237,74.171,74.224,268930000.0
2008-04-07 15:40:00,74.216,74.237,74.154,74.154,432740000.0
2008-04-07 15:45:00,74.172,74.173,74.102,74.139,305660000.0
2008-04-07 15:50:00,74.141,74.236,74.131,74.236,326660000.0
2008-04-07 15:55:00,74.209,74.239,74.203,74.228,403210000.0
2008-04-07 16:00:00,74.246,74.249,74.16,74.18,311070000.0
2008-04-07 16:05:00,74.184,74.199,74.146,74.165,481680000.0
2008-04-07 16:10:00,74.166,74.237,74.165,74.22,396440000.0
2008-04-07 16:15:00,74.245,74.252,74.172,74.183,409670000.0
2008-04-07 16:20:00,74.175,74.22,74.151,74.194,445040000.0
2008-04-07 16:25:00,74.21,74.21,74.116,74.131,455540000.0
2008-04-07 16:30:00,74.144,74.178,74.117,74.151,372050000.0
2008-04-07 16:35:00,74.16,74.218,74.13,74.184,298120000.0
2008-04-07 16:40:00,74.175,74.19,74.146,74.148,372460000.0
2008-04-07 16:45:00,74.188,74.198,74.132,74.175,536640000.0
2008-04-07 16:50:00,74.153,74.18,74.138,74.17,464230000.0
2008-04-07 16:55:00,74.183,74.24,74.162,74.205,276220000.0
2008-04-07 17:00:00,74.183,74.21,74.161,74.171,371660000.0
2008-04-07 17:05:00,74.162,74.179,74.124,74.136,366930000.0
2008-04-07 17:10:00,74.156,74.174,74.123,74.132,389260000.0
2008-04-07 17:15:00,74.119,74.207,74.106,74.206,381520000.0
2008-04-07 17:20:00,74.19,74.235,74.183,74.228,369880000.0
2008-04-07 17:25:00,74.234,74.286,74.232,74.256,378110000.0
2008-04-07 17:30:00,74.277,74.333,74.261,74.297,603040000.0
2008-04-07 17:35:00,74.298,74.341,74.298,74.329,372460000.0
2008-04-07 17:40:00,74.351,74.376,74.331,74.373,184240000.0
2008-04-07 17:45:00,74.372,74.375,74.316,74.343,424630000.0
2008-04-07 17:50:00,74.322,74.346,74.312,74.342,427530000.0
2008-04-07 17:55:00,74.315,74.327,74.274,74.275,497460000.0
2008-04-07 18:00:00,74.3,74.32,74.274,74.291,525580000.0
2008-04-07 18:05:00,74.278,74.317,74.261,74.301,392230000.0
2008-04-07 18:10:00,74.282,74.324,74.275,74.29,243890000.0
2008-04-07 18:15:00,74.315,74.321,74.267,74.319,457240000.0
2008-04-07 18:20:00,74.296,74.31,74.27,74.308,508330000.0
2008-04-07 18:25:00,74.276,74.327,74.268,74.304,417620000.0
2008-04-07 18:30:00,74.329,74.329,74.282,74.291,485940000.0
2008-04-07 18:35:00,74.289,74.342,74.279,74.334,512430000.0
2008-04-07 18:40:00,74.353,74.397,74.324,74.369,455200000.0
2008-04-07 18:45:00,74.382,74.389,74.344,74.384,243480000.0
2008-04-07 18:50:00,74.349,74.377,74.344,74.349,411590000.0
2008-04-07 18:55:00,74.371,74.374,74.339,74.364,344010000.0
2008-04-07 19:00:00,74.373,74.373,74.325,74.344,345540000.0
2008-04-07 19:05:00,74.341,74.342,74.3,74.3,491650000.0
2008-04-07 19:10:00,74.303,74.331,74.276,74.285,514230000.0
2008-04-07 19:15:00,74.316,74.317,74.273,74.287,365720000.0
2008-04-07 19:20:00,74.276,74.315,74.268,74.304,296240000.0
2008-04-07 19:25:00,74.288,74.318,74.281,74.284,376030000.0
2008-04-07 19:30:00,74.313,74.313,74.287,74.308,310060000.0
2008-04-07 19:35:00,74.301,74.322,74.292,74.3,427590000.0
2008-04-07 19:40:00,74.31,74.323,74.221,74.221,499300000.0
2008-04-07 19:45:00,74.244,74.268,74.231,74.248,457680000.0
2008-04-07 19:50:00,74.24,74.264,74.212,74.212,496920000.0
2008-04-07 19:55:00,74.234,74.302,74.203,74.301,525100000.0
2008-04-07 20:00:00,74.303,74.329,74.264,74.264,469730000.0
2008-04-07 20:05:00,74.254,74.279,74.25,74.258,239400000.0
2008-04-07 20:10:00,74.265,74.277,74.224,74.252,424320000.0
2008-04-07 20:15:00,74.291,74.291,74.223,74.237,322950000.0
2008-04-07 20:20:00,74.24,74.258,74.193,74.23,559260000.0
2008-04-07 20:25:00,74.222,74.271,74.198,74.244,516790000.0
2008-04-07 20:30:00,74.258,74.259,74.219,74.219,299330000.0
2008-04-07 20:35:00,74.2,74.21,74.165,74.208,340000000.0
2008-04-07 20:40:00,74.191,74.203,74.174,74.197,312210000.0
2008-04-07 20:45:00,74.227,74.228,74.151,74.163,457460000.0
2008-04-07 20:50:00,74.18,74.218,74.152,74.2,505970000.0
2008-04-07 20:55:00,74.197,74.203,74.147,74.147,440460000.0
2008-04-07 21:00:00,74.169,74.169,74.092,74.134,233960000.0
2008-04-07 21:05:00,74.124,74.144,74.095,74.108,414140000.0
2008-04-07 21:10:00,74.092,74.137,74.08,74.134,339340000.0
2008-04-07 21:15:00,74.161,74.161,74.109,74.124,339310000.0
2008-04-07 21:20:00,74.119,74.142,74.113,74.137,413990000.0
2008-04-07 21:25:00,74.127,74.149,74.12,74.146,352520000.0
2008-04-07 21:30:00,74.174,74.174,74.097,74.108,392270000.0
2008-04-07 21:35:00,74.112,74.15,74.09,74.139,552350000.0
2008-04-07 21:40:00,74.157,74.169,74.144,74.149,327390000.0
2008-04-07 21:45:00,74.176,74.176,74.14,74.15,329640000.0
2008-04-07 21:50:00,74.158,74.2,74.158,74.198,503690000.0
2008-04-07 21:55:00,74.158,74.2,74.145,74.148,302170000.0
2008-04-07 22:00:00,74.172,74.172,74.122,74.143,388080000.0
2008-04-07 22:05:00,74.172,74.177,74.143,74.143,285720000.0
2008-04-07 22:10:00,74.149,74.171,74.142,74.155,457400000.0
2008-04-07 22:15:00,74.184,74.187,74.145,74.156,580030000.0
2008-04-07 22:20:00,74.136,74.18,74.136,74.178,420130000.0
2008-04-07 22:25:00,74.17,74.214,74.157,74.167,476320000.0
2008-04-07 22:30:00,74.181,74.181,74.154,74.156,478680000.0
2008-04-07 22:35:00,74.179,74.18,74.133,74.152,383510000.0
2008-04-07 22:40:00,74.123,74.137,74.098,74.121,324740000.0
2008-04-07 22:45:00,74.153,74.153,74.055,74.07,545540000.0
2008-04-07 22:50:00,74.081,74.127,74.073,74.096,506720000.0
2008-04-07 22:55:00,74.098,74.128,74.095,74.108,365960000.0
2008-04-07 23:00:00,74.153,74.153,74.116,74.144,586050000.0
2008-04-07 23:05:00,74.163,74.165,74.125,74.148,389760000.0
2008-04-07 23:10:00,74.125,74.16,74.113,74.118,572090000.0
2008-04-07 23:15:00,74.15,74.15,74.096,74.118,392640000.0
2008-04-07 23:20:00,74.113,74.144,74.102,74.14,506290000.0
2008-04-07 23:25:00,74.137,74.174,74.116,74.148,536710000.0
2008-04-07 23:30:00,74.183,74.183,74.108,74.108,477270000.0
2008-04-07 23:35:00,74.107,74.139,74.099,74.138,252080000.0
2008-04-07 23:40:00,74.092,74.114,74.071,74.071,400390000.0
2008-04-07 23:45:00,74.114,74.116,74.053,74.054,296290000.0
2008-04-07 23:50:00,74.057,74.082,74.053,74.068,497140000.0
2008-04-07 23:55:00,74.075,74.1,74.068,74.08,326160000.0
2008-04-08 00:00:00,74.109,74.109,74.049,74.058,471550000.0
2008-04-08 00:05:00,74.066,74.078,74.041,74.059,446490000.0
2008-04-08 00:10:00,74.069,74.09,74.066,74.081,306850000.0
2008-04-08 00:15:00,74.096,74.101,74.051,74.099,417900000.0
2008-04-08 00:20:00,74.094,74.106,74.063,74.069,500400000.0
2008-04-08 00:25:00,74.077,74.099,74.067,74.088,528660000.0
2008-04-08 00:30:00,74.106,74.117,74.07,74.116,404640000.0
2008-04-08 00:35:00,74.127,74.16,74.125,74.158,507430000.0
2008-04-08 00:40:00,74.118,74.14,74.106,74.109,287300000.0
2008-04-08 00:45:00,74.142,74.142,74.095,74.125,522060000.0
2008-04-08 00:50:00,74.119,74.161,74.119,74.138,558090000.0
2008-04-08 00:55:00,74.135,74.14,74.116,74.138,388850000.0
2008-04-08 01:00:00,74.169,74.173,74.125,74.148,411730000.0
2008-04-08 01:05:00,74.165,74.235,74.165,74.221,517630000.0
2008-04-08 01:10:00,74.224,74.239,74.216,74.234,490480000.0
2008-04-08 01:15:00,74.251,74.252,74.2,74.206,455250000.0
2008-04-08 01:20:00,74.198,74.228,74.192,74.193,595900000.0
2008-04-08 01:25:00,74.176,74.193,74.155,74.159,305510000.0
2008-04-08 01:30:00,74.189,74.214,74.141,74.2,525260000.0
2008-04-08 01:35:00,74.206,74.223,74.193,74.214,554000000.0
2008-04-08 01:40:00,74.19,74.221,74.19,74.219,386180000.0
2008-04-08 01:45:00,74.265,74.265,74.183,74.245,438970000.0
2008-04-08 01:50:00,74.229,74.23,74.196,74.197,381120000.0
2008-04-08 01:55:00,74.185,74.193,74.162,74.168,418460000.0
2008-04-08 02:00:00,74.205,74.205,74.129,74.137,280000000.0
2008-04-08 02:05:00,74.143,74.154,74.121,74.133,396490000.0
2008-04-08 02:10:00,74.118,74.142,74.082,74.125,224890000.0
2008-04-08 02:15:00,74.144,74.174,74.118,74.162,374660000.0
2008-04-08 02:20:00,74.146,74.161,74.064,74.096,578670000.0
2008-04-08 02:25:00,74.072,74.083,73.966,74.049,434360000.0
2008-04-08 02:30:00,74.073,74.073,73.988,74.017,359760000.0
2008-04-08 02:35:00,74.004,74.061,73.984,74.061,369930000.0
2008-04-08 02:40:00,74.057,74.082,74.034,74.069,410430000.0
2008-04-08 02:45:00,74.096,74.134,74.069,74.127,262590000.0
2008-04-08 02:50:00,74.134,74.17,74.12,74.154,490710000.0
2008-04-08 02:55:00,74.151,74.162,74.12,74.127,510770000.0
2008-04-08 03:00:00,74.165,74.165,74.083,74.092,400060000.0
2008-04-08 03:05:00,74.092,74.125,74.073,74.111,341480000.0
2008-04-08 03:10:00,74.121,74.17,74.108,74.138,566130000.0
2008-04-08 03:15:00,74.169,74.173,74.131,74.134,451280000.0
2008-04-08 03:20:00,74.126,74.159,74.116,74.123,286530000.0
2008-04-08 03:25:00,74.115,74.141,74.11,74.135,486010000.0
2008-04-08 03:30:00,74.133,74.16,74.131,74.146,543560000.0
2008-04-08 03:35:00,74.163,74.163,74.119,74.126,278740000.0
2008-04-08 03:40:00,74.129,74.152,74.107,74.116,532250000.0
2008-04-08 03:45:00,74.133,74.133,74.078,74.081,370960000.0
2008-04-08 03:50:00,74.106,74.133,74.085,74.126,602000000.0
2008-04-08 03:55:00,74.136,74.141,74.089,74.134,469290000.0
2008-04-08 04:00:00,74.123,74.148,74.105,74.121,475850000.0
2008-04-08 04:05:00,74.127,74.143,74.079,74.099,419820000.0
2008-04-08 04:10:00,74.094,74.114,74.08,74.087,378060000.0
2008-04-08 04:15:00,74.114,74.114,74.041,74.043,384640000.0
2008-04-08 04:20:00,74.036,74.052,74.013,74.026,403570000.0
2008-04-08 04:25:00,74.04,74.053,74.007,74.043,586110000.0
2008-04-08 04:30:00,74.045,74.057,73.998,73.998,454930000.0
2008-04-08 04:35:00,74.005,74.053,74.003,74.021,409160000.0
2008-04-08 04:40:00,74.042,74.044,74.02,74.026,320190000.0
2008-04-08 04:45:00,74.053,74.055,74.016,74.031,378840000.0
2008-04-08 04:50:00,74.049,74.05,74.0,74.027,365790000.0
2008-04-08 04:55:00,73.998,74.006,73.957,73.967,350200000.0
2008-04-08 05:00:00,73.985,74.025,73.957,73.98,257270000.0
2008-04-08 05:05:00,73.967,74.001,73.923,73.955,474880000.0
2008-04-08 05:10:00,73.975,74.013,73.953,74.009,515340000.0
2008-04-08 05:15:00,74.015,74.072,73.996,74.051,409400000.0
2008-04-08 05:20:00,74.023,74.081,74.007,74.061,485650000.0
2008-04-08 05:25:00,74.065,74.145,74.061,74.11,307800000.0
2008-04-08 05:30:00,74.141,74.141,74.061,74.099,555300000.0
2008-04-08 05:35:00,74.094,74.125,74.076,74.1,420180000.0
2008-04-08 05:40:00,74.082,74.157,74.082,74.121,407330000.0
2008-04-08 05:45:00,74.153,74.153,74.072,74.072,429010000.0
2008-04-08 05:50:00,74.062,74.091,74.037,74.055,431060000.0
2008-04-08 05:55:00,74.072,74.125,74.072,74.1,187280000.0
2008-04-08 06:00:00,74.125,74.125,74.079,74.098,476870000.0
2008-04-08 06:05:00,74.106,74.143,74.066,74.111,519860000.0
2008-04-08 06:10:00,74.122,74.133,74.079,74.103,494810000.0
2008-04-08 06:15:00,74.133,74.136,74.098,74.119,451500000.0
2008-04-08 06:20:00,74.104,74.122,74.058,74.093,398000000.0
2008-04-08 06:25:00,74.081,74.09,74.027,74.027,495610000.0
2008-04-08 06:30:00,74.049,74.062,74.031,74.044,477690000.0
2008-04-08 06:35:00,74.04,74.063,74.04,74.059,540640000.0
2008-04-08 06:40:00,74.039,74.089,74.019,74.026,69860000.0
2008-04-08 06:45:00,74.045,74.045,73.985,74.01,58320000.0
2008-04-08 06:50:00,73.998,74.057,73.997,74.057,51100000.0
2008-04-08 06:55:00,74.048,74.068,73.993,74.014,67960000.0
2008-04-08 07:00:00,74.007,74.048,73.988,74.0,70740000.0
2008-04-08 07:05:00,74.003,74.022,73.988,74.003,46940000.0
2008-04-08 07:10:00,73.998,74.053,73.998,74.0,58960000.0
2008-04-08 07:15:00,74.018,74.033,73.993,74.012,47470000.0
2008-04-08 07:20:00,74.025,74.056,74.014,74.022,71400000.0
2008-04-08 07:25:00,74.014,74.058,73.99,73.99,65590000.0
2008-04-08 07:30:00,74.028,74.028,73.974,74.02,55360000.0
2008-04-08 07:35:00,73.991,74.033,73.991,74.001,66320000.0
2008-04-08 07:40:00,74.008,74.045,74.002,74.045,66800000.0
2008-04-08 07:45:00,74.05,74.07,74.02,74.049,37530000.0
2008-04-08 07:50:00,74.045,74.063,74.012,74.039,58970000.0
2008-04-08 07:55:00,74.012,74.048,74.0,74.004,62680000.0
2008-04-08 08:00:00,74.035,74.069,74.015,74.045,68500000.0
2008-04-08 08:05:00,74.04,74.065,74.024,74.059,68110000.0
2008-04-08 08:10:00,74.066,74.067,74.033,74.062,65840000.0
2008-04-08 08:15:00,74.072,74.116,74.045,74.116,63790000.0
2008-04-08 08:20:00,74.075,74.126,74.061,74.061,70330000.0
2008-04-08 08:25:00,74.074,74.08,74.041,74.069,56190000.0
2008-04-08 08:30:00,74.062,74.137,74.052,74.116,61270000.0
2008-04-08 08:35:00,74.1,74.132,74.098,74.123,71000000.0
2008-04-08 08:40:00,74.096,74.142,74.096,74.142,49880000.0
2008-04-08 08:45:00,74.129,74.135,74.082,74.082,73590000.0
2008-04-08 08:50:00,74.103,74.103,74.034,74.048,81010000.0
2008-04-08 08:55:00,74.07,74.07,73.984,74.002,64180000.0
2008-04-08 09:00:00,74.024,74.041,73.969,74.0,73970000.0
2008-04-08 09:05:00,74.006,74.07,73.987,74.07,62780000.0
2008-04-08 09:10:00,74.053,74.053,73.99,74.01,74440000.0
2008-04-08 09:15:00,74.033,74.033,73.918,73.927,68370000.0
2008-04-08 09:20:00,73.922,73.965,73.9,73.955,64580000.0
2008-04-08 09:25:00,73.967,73.974,73.909,73.92,72630000.0
2008-04-08 09:30:00,73.905,73.911,73.841,73.854,69770000.0
2008-04-08 09:35:00,73.829,73.842,73.73,73.73,68750000.0
2008-04-08 09:40:00,73.73,73.8,73.73,73.739,67740000.0
2008-04-08 09:45:00,73.747,73.827,73.747,73.809,63880000.0
2008-04-08 09:50:00,73.797,73.842,73.784,73.805,74730000.0
2008-04-08 09:55:00,73.798,73.816,73.767,73.809,63720000.0
2008-04-08 10:00:00,73.818,73.819,73.753,73.803,62070000.0
2008-04-08 10:05:00,73.771,73.782,73.687,73.692,92110000.0
2008-04-08 10:10:00,73.698,73.721,73.658,73.706,71830000.0
2008-04-08 10:15:00,73.733,73.754,73.686,73.688,81760000.0
2008-04-08 10:20:00,73.676,73.783,73.676,73.76,190820000.0
2008-04-08 10:25:00,73.797,73.797,73.731,73.745,540810000.0
2008-04-08 10:30:00,73.757,73.757,73.707,73.727,314590000.0
2008-04-08 10:35:00,73.739,73.821,73.735,73.784,498230000.0
2008-04-08 10:40:00,73.8,73.819,73.789,73.791,362960000.0
2008-04-08 10:45:00,73.825,73.84,73.788,73.826,463890000.0
2008-04-08 10:50:00,73.814,73.918,73.799,73.891,362080000.0
2008-04-08 10:55:00,73.899,73.913,73.852,73.867,364730000.0
2008-04-08 11:00:00,73.894,73.9,73.844,73.865,413670000.0
2008-04-08 11:05:00,73.826,73.84,73.775,73.819,420610000.0
2008-04-08 11:10:00,73.808,73.83,73.786,73.805,440400000.0
2008-04-08 11:15:00,73.806,73.813,73.744,73.799,541190000.0
2008-04-08 11:20:00,73.802,73.864,73.802,73.843,471590000.0
2008-04-08 11:25:00,73.867,73.881,73.809,73.835,497990000.0
2008-04-08 11:30:00,73.87,73.889,73.827,73.862,607750000.0
2008-04-08 11:35:00,73.853,73.888,73.83,73.882,409140000.0
2008-04-08 11:40:00,73.9,73.908,73.859,73.862,435880000.0
2008-04-08 11:45:00,73.885,73.89,73.83,73.836,437620000.0
2008-04-08 11:50:00,73.828,73.871,73.828,73.861,380630000.0
2008-04-08 11:55:00,73.85,73.89,73.831,73.878,404460000.0
2008-04-08 12:00:00,73.899,73.908,73.865,73.905,346820000.0
2008-04-08 12:05:00,73.88,73.95,73.88,73.946,469630000.0
2008-04-08 12:10:00,73.907,73.915,73.865,73.865,518180000.0
2008-04-08 12:15:00,73.892,73.924,73.869,73.894,389730000.0
2008-04-08 12:20:00,73.892,73.934,73.878,73.933,418180000.0
2008-04-08 12:25:00,73.921,73.954,73.893,73.954,417460000.0
2008-04-08 12:30:00,73.953,73.963,73.926,73.948,425170000.0
2008-04-08 12:35:00,73.944,74.002,73.944,74.002,489700000.0
2008-04-08 12:40:00,73.971,73.991,73.954,73.969,451790000.0
2008-04-08 12:45:00,73.985,73.985,73.943,73.955,241180000.0
2008-04-08 12:50:00,73.926,73.976,73.912,73.957,382370000.0
2008-04-08 12:55:00,73.95,74.013,73.945,74.013,321360000.0
2008-04-08 13:00:00,74.036,74.052,73.994,74.026,419260000.0
2008-04-08 13:05:00,74.029,74.072,74.013,74.013,373080000.0
2008-04-08 13:10:00,74.011,74.067,74.006,74.03,194300000.0
2008-04-08 13:15:00,74.053,74.112,74.019,74.106,300050000.0
2008-04-08 13:20:00,74.089,74.108,74.048,74.061,435550000.0
2008-04-08 13:25:00,74.052,74.13,74.052,74.115,250030000.0
2008-04-08 13:30:00,74.127,74.144,74.089,74.089,208970000.0
2008-04-08 13:35:00,74.103,74.114,74.063,74.076,294010000.0
2008-04-08 13:40:00,74.051,74.07,74.032,74.042,229560000.0
2008-04-08 13:45:00,74.065,74.065,74.013,74.015,329980000.0
2008-04-08 13:50:00,74.024,74.08,74.014,74.062,313570000.0
2008-04-08 13:55:00,74.064,74.07,74.033,74.059,379390000.0
2008-04-08 14:00:00,74.073,74.13,74.045,74.069,488450000.0
2008-04-08 14:05:00,74.06,74.145,74.06,74.145,411520000.0
2008-04-08 14:10:00,74.105,74.164,74.084,74.164,390640000.0
2008-04-08 14:15:00,74.153,74.159,74.099,74.118,458080000.0
2008-04-08 14:20:00,74.108,74.143,74.077,74.124,389360000.0
2008-04-08 14:25:00,74.12,74.166,74.093,74.123,385140000.0
2008-04-08 14:30:00,74.125,74.154,74.097,74.126,329220000.0
2008-04-08 14:35:00,74.12,74.144,74.087,74.093,302920000.0
2008-04-08 14:40:00,74.089,74.128,74.06,74.071,269540000.0
2008-04-08 14:45:00,74.1,74.1,74.017,74.047,487000000.0
2008-04-08 14:50:00,74.037,74.108,74.037,74.081,328930000.0
2008-04-08 14:55:00,74.103,74.103,74.059,74.073,254460000.0
2008-04-08 15:00:00,74.097,74.126,74.076,74.094,513610000.0
2008-04-08 15:05:00,74.079,74.102,74.066,74.09,230670000.0
2008-04-08 15:10:00,74.078,74.111,74.062,74.097,300570000.0
2008-04-08 15:15:00,74.127,74.149,74.096,74.111,534570000.0
2008-04-08 15:20:00,74.099,74.122,74.082,74.098,450800000.0
2008-04-08 15:25:00,74.106,74.131,74.085,74.123,340060000.0
2008-04-08 15:30:00,74.126,74.126,74.036,74.05,451400000.0
2008-04-08 15:35:00,74.064,74.093,74.021,74.028,346160000.0
2008-04-08 15:40:00,74.022,74.091,74.019,74.071,332930000.0
2008-04-08 15:45:00,74.095,74.095,74.035,74.054,421070000.0
2008-04-08 15:50:00,74.056,74.109,74.036,74.09,254050000.0
2008-04-08 15:55:00,74.102,74.14,74.092,74.121,448180000.0
2008-04-08 16:00:00,74.103,74.15,74.05,74.103,488690000.0
2008-04-08 16:05:00,74.121,74.133,74.048,74.059,478050000.0
2008-04-08 16:10:00,74.074,74.118,74.064,74.106,304050000.0
2008-04-08 16:15:00,74.102,74.138,74.076,74.095,490410000.0
2008-04-08 16:20:00,74.095,74.193,74.095,74.153,320300000.0
2008-04-08 16:25:00,74.173,74.238,74.135,74.18,412960000.0
2008-04-08 16:30:00,74.203,74.29,74.18,74.262,340100000.0
2008-04-08 16:35:00,74.25,74.34,74.25,74.306,312950000.0
2008-04-08 16:40:00,74.334,74.345,74.299,74.3,309800000.0
2008-04-08 16:45:00,74.323,74.364,74.292,74.364,408530000.0
2008-04-08 16:50:00,74.347,74.371,74.225,74.225,334750000.0
2008-04-08 16:55:00,74.228,74.281,74.202,74.205,345860000.0
2008-04-08 17:00:00,74.213,74.26,74.175,74.26,464270000.0
2008-04-08 17:05:00,74.247,74.264,74.211,74.25,178560000.0
2008-04-08 17:10:00,74.247,74.271,74.218,74.228,352160000.0
2008-04-08 17:15:00,74.256,74.301,74.243,74.295,608570000.0
2008-04-08 17:20:00,74.327,74.329,74.261,74.283,375610000.0
2008-04-08 17:25:00,74.27,74.312,74.246,74.254,381830000.0
2008-04-08 17:30:00,74.266,74.313,74.244,74.29,385880000.0
2008-04-08 17:35:00,74.298,74.302,74.242,74.267,362160000.0
2008-04-08 17:40:00,74.259,74.274,74.242,74.256,340440000.0
2008-04-08 17:45:00,74.272,74.282,74.241,74.25,406180000.0
2008-04-08 17:50:00,74.245,74.27,74.225,74.243,259190000.0
2008-04-08 17:55:00,74.229,74.251,74.209,74.251,463550000.0
2008-04-08 18:00:00,74.256,74.261,74.208,74.249,508870000.0
2008-04-08 18:05:00,74.254,74.292,74.237,74.285,358060000.0
2008-04-08 18:10:00,74.265,74.273,74.234,74.273,425040000.0
2008-04-08 18:15:00,74.266,74.266,74.236,74.242,302800000.0
2008-04-08 18:20:00,74.25,74.275,74.231,74.256,491580000.0
2008-04-08 18:25:00,74.25,74.292,74.235,74.24,358880000.0
2008-04-08 18:30:00,74.265,74.265,74.214,74.215,402480000.0
2008-04-08 18:35:00,74.24,74.247,74.214,74.222,267730000.0
2008-04-08 18:40:00,74.226,74.257,74.213,74.218,315560000.0
2008-04-08 18:45:00,74.244,74.245,74.209,74.228,339810000.0
2008-04-08 18:50:00,74.248,74.26,74.223,74.23,231440000.0
2008-04-08 18:55:00,74.243,74.258,74.214,74.218,343950000.0
2008-04-08 19:00:00,74.243,74.243,74.168,74.193,392380000.0
2008-04-08 19:05:00,74.16,74.199,74.152,74.197,440350000.0
2008-04-08 19:10:00,74.176,74.227,74.171,74.193,189960000.0
2008-04-08 19:15:00,74.231,74.231,74.169,74.171,384870000.0
2008-04-08 19:20:00,74.182,74.22,74.167,74.219,621060000.0
2008-04-08 19:25:00,74.177,74.197,74.16,74.179,387960000.0
2008-04-08 19:30:00,74.204,74.22,74.16,74.17,399470000.0
2008-04-08 19:35:00,74.2,74.212,74.172,74.183,372850000.0
2008-04-08 19:40:00,74.194,74.242,74.186,74.203,380180000.0
2008-04-08 19:45:00,74.232,74.233,74.19,74.218,379420000.0
2008-04-08 19:50:00,74.24,74.272,74.223,74.247,276070000.0
2008-04-08 19:55:00,74.239,74.269,74.23,74.252,291530000.0
2008-04-08 20:00:00,74.256,74.293,74.16,74.255,471590000.0
2008-04-08 20:05:00,74.246,74.272,74.126,74.17,558420000.0
2008-04-08 20:10:00,74.173,74.189,74.095,74.095,400260000.0
2008-04-08 20:15:00,74.095,74.134,74.061,74.106,569390000.0
2008-04-08 20:20:00,74.105,74.115,74.035,74.04,315480000.0
2008-04-08 20:25:00,74.054,74.078,74.015,74.068,508710000.0
2008-04-08 20:30:00,74.076,74.096,74.056,74.072,460860000.0
2008-04-08 20:35:00,74.062,74.152,74.062,74.092,481750000.0
2008-04-08 20:40:00,74.118,74.176,74.104,74.133,362300000.0
2008-04-08 20:45:00,74.158,74.199,74.114,74.182,302330000.0
2008-04-08 20:50:00,74.196,74.269,74.196,74.223,449390000.0
2008-04-08 20:55:00,74.226,74.258,74.2,74.234,444160000.0
2008-04-08 21:00:00,74.262,74.262,74.153,74.168,454620000.0
2008-04-08 21:05:00,74.158,74.197,74.151,74.186,560630000.0
2008-04-08 21:10:00,74.176,74.184,74.132,74.132,513040000.0
2008-04-08 21:15:00,74.161,74.19,74.119,74.175,508170000.0
2008-04-08 21:20:00,74.169,74.193,74.15,74.171,507960000.0
2008-04-08 21:25:00,74.169,74.246,74.164,74.209,432890000.0
2008-04-08 21:30:00,74.24,74.28,74.228,74.255,452100000.0
2008-04-08 21:35:00,74.246,74.269,74.224,74.241,465100000.0
2008-04-08 21:40:00,74.231,74.264,74.225,74.254,382100000.0
2008-04-08 21:45:00,74.269,74.286,74.229,74.257,331890000.0
2008-04-08 21:50:00,74.25,74.301,74.25,74.277,444070000.0
2008-04-08 21:55:00,74.287,74.303,74.273,74.303,475990000.0
2008-04-08 22:00:00,74.332,74.333,74.293,74.324,549040000.0
2008-04-08 22:05:00,74.319,74.353,74.315,74.328,333970000.0
2008-04-08 22:10:00,74.34,74.354,74.313,74.336,437730000.0
2008-04-08 22:15:00,74.354,74.354,74.32,74.327,446730000.0
2008-04-08 22:20:00,74.319,74.347,74.309,74.339,454350000.0
2008-04-08 22:25:00,74.33,74.369,74.33,74.336,273010000.0
2008-04-08 22:30:00,74.372,74.372,74.326,74.332,221620000.0
2008-04-08 22:35:00,74.348,74.357,74.333,74.356,242450000.0
2008-04-08 22:40:00,74.366,74.374,74.349,74.35,281800000.0
2008-04-08 22:45:00,74.367,74.38,74.348,74.356,234790000.0
2008-04-08 22:50:00,74.353,74.405,74.353,74.39,446640000.0
2008-04-08 22:55:00,74.395,74.416,74.377,74.397,270990000.0
2008-04-08 23:00:00,74.422,74.432,74.395,74.409,202840000.0
2008-04-08 23:05:00,74.428,74.429,74.387,74.418,278890000.0
2008-04-08 23:10:00,74.388,74.43,74.387,74.402,274590000.0
2008-04-08 23:15:00,74.427,74.427,74.387,74.395,167840000.0
2008-04-08 23:20:00,74.427,74.427,74.384,74.386,185170000.0
2008-04-08 23:25:00,74.379,74.416,74.378,74.387,246090000.0
2008-04-08 23:30:00,74.402,74.419,74.383,74.398,173870000.0
2008-04-08 23:35:00,74.384,74.387,74.357,74.368,341140000.0
2008-04-08 23:40:00,74.358,74.374,74.311,74.318,335510000.0
2008-04-08 23:45:00,74.346,74.346,74.27,74.324,259200000.0
2008-04-08 23:50:00,74.367,74.37,74.287,74.325,411850000.0
2008-04-08 23:55:00,74.316,74.346,74.314,74.319,311640000.0
2008-04-09 00:00:00,74.35,74.35,74.291,74.324,381850000.0
2008-04-09 00:05:00,74.314,74.314,74.278,74.309,436820000.0
2008-04-09 00:10:00,74.339,74.356,74.329,74.338,378350000.0
2008-04-09 00:15:00,74.366,74.433,74.349,74.361,384640000.0
2008-04-09 00:20:00,74.364,74.387,74.356,74.373,308370000.0
2008-04-09 00:25:00,74.362,74.377,74.361,74.369,175010000.0
2008-04-09 00:30:00,74.406,74.406,74.335,74.39,260020000.0
2008-04-09 00:35:00,74.379,74.394,74.353,74.353,388740000.0
2008-04-09 00:40:00,74.358,74.409,74.358,74.404,277200000.0
2008-04-09 00:45:00,74.445,74.453,74.415,74.428,243460000.0
2008-04-09 00:50:00,74.418,74.443,74.408,74.412,410350000.0
2008-04-09 00:55:00,74.39,74.462,74.371,74.452,156890000.0
2008-04-09 01:00:00,74.484,74.484,74.357,74.374,298080000.0
2008-04-09 01:05:00,74.366,74.371,74.3,74.303,563280000.0
2008-04-09 01:10:00,74.304,74.393,74.298,74.379,452510000.0
2008-04-09 01:15:00,74.393,74.393,74.348,74.35,307830000.0
2008-04-09 01:20:00,74.362,74.424,74.362,74.41,459960000.0
2008-04-09 01:25:00,74.399,74.421,74.389,74.389,341300000.0
2008-04-09 01:30:00,74.413,74.416,74.383,74.383,269220000.0
2008-04-09 01:35:00,74.389,74.421,74.379,74.389,404800000.0
2008-04-09 01:40:00,74.396,74.423,74.362,74.362,244980000.0
2008-04-09 01:45:00,74.395,74.412,74.36,74.361,431280000.0
2008-04-09 01:50:00,74.376,74.376,74.329,74.336,379680000.0
2008-04-09 01:55:00,74.358,74.406,74.356,74.379,355320000.0
2008-04-09 02:00:00,74.409,74.426,74.386,74.425,213450000.0
2008-04-09 02:05:00,74.436,74.464,74.422,74.431,409900000.0
2008-04-09 02:10:00,74.419,74.425,74.367,74.371,279000000.0
2008-04-09 02:15:00,74.394,74.411,74.361,74.377,286720000.0
2008-04-09 02:20:00,74.368,74.4,74.343,74.343,559580000.0
2008-04-09 02:25:00,74.343,74.355,74.319,74.334,442540000.0
2008-04-09 02:30:00,74.38,74.38,74.275,74.275,348370000.0
2008-04-09 02:35:00,74.263,74.325,74.247,74.272,334770000.0
2008-04-09 02:40:00,74.277,74.315,74.269,74.296,403070000.0
2008-04-09 02:45:00,74.315,74.323,74.298,74.299,272440000.0
2008-04-09 02:50:00,74.28,74.305,74.236,74.28,469170000.0
2008-04-09 02:55:00,74.293,74.335,74.284,74.328,459900000.0
2008-04-09 03:00:00,74.351,74.357,74.282,74.31,434920000.0
2008-04-09 03:05:00,74.3,74.312,74.23,74.259,361430000.0
2008-04-09 03:10:00,74.243,74.26,74.192,74.238,349170000.0
2008-04-09 03:15:00,74.254,74.254,74.206,74.217,465190000.0
2008-04-09 03:20:00,74.225,74.26,74.22,74.23,302570000.0
2008-04-09 03:25:00,74.234,74.25,74.209,74.238,410930000.0
2008-04-09 03:30:00,74.241,74.265,74.225,74.265,428150000.0
2008-04-09 03:35:00,74.228,74.264,74.222,74.237,414530000.0
2008-04-09 03:40:00,74.23,74.244,74.175,74.181,529420000.0
2008-04-09 03:45:00,74.209,74.212,74.138,74.149,363090000.0
2008-04-09 03:50:00,74.165,74.199,74.163,74.175,611480000.0
2008-04-09 03:55:00,74.187,74.213,74.172,74.187,451440000.0
2008-04-09 04:00:00,74.208,74.208,74.136,74.182,477180000.0
2008-04-09 04:05:00,74.15,74.191,74.13,74.138,413980000.0
2008-04-09 04:10:00,74.145,74.184,74.14,74.172,414450000.0
2008-04-09 04:15:00,74.19,74.198,74.13,74.198,267970000.0
2008-04-09 04:20:00,74.166,74.2,74.154,74.189,420940000.0
2008-04-09 04:25:00,74.18,74.214,74.171,74.171,482250000.0
2008-04-09 04:30:00,74.192,74.201,74.169,74.195,308560000.0
2008-04-09 04:35:00,74.172,74.229,74.172,74.223,411170000.0
2008-04-09 04:40:00,74.189,74.269,74.189,74.265,323840000.0
2008-04-09 04:45:00,74.262,74.301,74.235,74.271,377510000.0
2008-04-09 04:50:00,74.261,74.298,74.256,74.26,347460000.0
2008-04-09 04:55:00,74.248,74.272,74.243,74.247,237110000.0
2008-04-09 05:00:00,74.275,74.291,74.259,74.265,279290000.0
2008-04-09 05:05:00,74.258,74.304,74.246,74.268,497710000.0
2008-04-09 05:10:00,74.253,74.285,74.228,74.256,553790000.0
2008-04-09 05:15:00,74.263,74.263,74.221,74.226,415570000.0
2008-04-09 05:20:00,74.239,74.272,74.231,74.247,516050000.0
2008-04-09 05:25:00,74.239,74.284,74.23,74.239,422880000.0
2008-04-09 05:30:00,74.268,74.268,74.203,74.203,545770000.0
2008-04-09 05:35:00,74.21,74.234,74.189,74.189,419140000.0
2008-04-09 05:40:00,74.189,74.198,74.167,74.185,407680000.0
2008-04-09 05:45:00,74.221,74.221,74.147,74.154,434080000.0
2008-04-09 05:50:00,74.139,74.18,74.129,74.18,265560000.0
2008-04-09 05:55:00,74.123,74.168,74.123,74.16,254780000.0
2008-04-09 06:00:00,74.148,74.173,74.118,74.121,449240000.0
2008-04-09 06:05:00,74.114,74.139,74.08,74.134,523630000.0
2008-04-09 06:10:00,74.092,74.133,74.088,74.096,357420000.0
2008-04-09 06:15:00,74.135,74.135,74.077,74.096,463390000.0
2008-04-09 06:20:00,74.064,74.111,74.021,74.056,405890000.0
2008-04-09 06:25:00,74.019,74.062,73.995,74.057,509650000.0
2008-04-09 06:30:00,74.075,74.075,74.02,74.054,487920000.0
2008-04-09 06:35:00,74.039,74.075,74.029,74.074,537160000.0
2008-04-09 06:40:00,74.062,74.082,74.028,74.049,218330000.0
2008-04-09 06:45:00,74.048,74.063,74.015,74.06,63530000.0
2008-04-09 06:50:00,74.047,74.073,74.027,74.067,47510000.0
2008-04-09 06:55:00,74.045,74.057,74.027,74.035,71370000.0
2008-04-09 07:00:00,74.063,74.063,74.017,74.043,65370000.0
2008-04-09 07:05:00,74.025,74.072,74.023,74.06,52150000.0
2008-04-09 07:10:00,74.026,74.058,74.026,74.029,40040000.0
2008-04-09 07:15:00,74.064,74.064,74.026,74.039,60430000.0
2008-04-09 07:20:00,74.052,74.103,74.038,74.099,62600000.0
2008-04-09 07:25:00,74.109,74.109,74.054,74.099,59660000.0
2008-04-09 07:30:00,74.115,74.136,74.091,74.104,41210000.0
2008-04-09 07:35:00,74.127,74.141,74.099,74.141,82300000.0
2008-04-09 07:40:00,74.121,74.176,74.118,74.134,66780000.0
2008-04-09 07:45:00,74.133,74.15,74.1,74.15,57220000.0
2008-04-09 07:50:00,74.126,74.157,74.126,74.157,51730000.0
2008-04-09 07:55:00,74.14,74.164,74.135,74.157,59760000.0
2008-04-09 08:00:00,74.153,74.164,74.101,74.141,63400000.0
2008-04-09 08:05:00,74.13,74.137,74.045,74.063,67440000.0
2008-04-09 08:10:00,74.059,74.089,74.038,74.067,65830000.0
2008-04-09 08:15:00,74.094,74.094,74.041,74.046,72610000.0
2008-04-09 08:20:00,74.042,74.083,74.031,74.061,63790000.0
2008-04-09 08:25:00,74.058,74.099,74.017,74.025,65560000.0
2008-04-09 08:30:00,74.051,74.08,74.028,74.063,64530000.0
2008-04-09 08:35:00,74.054,74.098,74.033,74.053,66100000.0
2008-04-09 08:40:00,74.06,74.076,74.005,74.018,81450000.0
2008-04-09 08:45:00,74.043,74.052,73.98,73.989,75000000.0
2008-04-09 08:50:00,73.972,74.011,73.972,73.982,70520000.0
2008-04-09 08:55:00,73.987,74.01,73.971,73.998,66080000.0
2008-04-09 09:00:00,74.004,74.026,73.958,73.976,79540000.0
2008-04-09 09:05:00,73.991,74.071,73.991,74.045,73940000.0
2008-04-09 09:10:00,74.04,74.109,74.037,74.085,81740000.0
2008-04-09 09:15:00,74.108,74.108,74.054,74.054,64440000.0
2008-04-09 09:20:00,74.048,74.092,74.035,74.085,65330000.0
2008-04-09 09:25:00,74.056,74.113,74.056,74.077,71520000.0
2008-04-09 09:30:00,74.088,74.101,74.058,74.082,61900000.0
2008-04-09 09:35:00,74.072,74.111,74.015,74.015,78950000.0
2008-04-09 09:40:00,74.055,74.067,73.989,74.008,71480000.0
2008-04-09 09:45:00,74.009,74.044,74.009,74.029,78860000.0
2008-04-09 09:50:00,74.001,74.028,73.976,74.01,61170000.0
2008-04-09 09:55:00,74.022,74.022,73.989,74.015,62970000.0
2008-04-09 10:00:00,74.048,74.062,74.01,74.021,57740000.0
2008-04-09 10:05:00,74.025,74.096,74.006,74.077,79010000.0
2008-04-09 10:10:00,74.055,74.093,74.041,74.066,69620000.0
2008-04-09 10:15:00,74.076,74.133,74.071,74.088,80300000.0
2008-04-09 10:20:00,74.077,74.134,74.015,74.027,185000000.0
2008-04-09 10:25:00,74.02,74.064,74.02,74.036,537840000.0
2008-04-09 10:30:00,74.058,74.101,74.03,74.049,313410000.0
2008-04-09 10:35:00,74.052,74.093,74.042,74.067,488410000.0
2008-04-09 10:40:00,74.054,74.067,74.023,74.027,434810000.0
2008-04-09 10:45:00,74.052,74.072,74.037,74.045,455780000.0
2008-04-09 10:50:00,74.06,74.105,74.059,74.071,367130000.0
2008-04-09 10:55:00,74.078,74.111,74.062,74.08,365250000.0
2008-04-09 11:00:00,74.099,74.129,74.066,74.084,414340000.0
2008-04-09 11:05:00,74.06,74.083,74.021,74.039,419830000.0
2008-04-09 11:10:00,74.034,74.071,73.986,74.016,435780000.0
2008-04-09 11:15:00,74.048,74.048,73.996,73.996,534410000.0
2008-04-09 11:20:00,73.996,74.082,73.989,74.029,493130000.0
2008-04-09 11:25:00,74.018,74.054,74.001,74.05,406350000.0
2008-04-09 11:30:00,74.053,74.076,74.008,74.076,594960000.0
2008-04-09 11:35:00,74.076,74.088,74.057,74.057,422800000.0
2008-04-09 11:40:00,74.069,74.104,74.06,74.085,437790000.0
2008-04-09 11:45:00,74.102,74.11,74.05,74.064,332480000.0
2008-04-09 11:50:00,74.076,74.077,74.042,74.057,288950000.0
2008-04-09 11:55:00,74.047,74.129,74.046,74.1,419340000.0
2008-04-09 12:00:00,74.118,74.153,74.106,74.139,438790000.0
2008-04-09 12:05:00,74.126,74.161,74.112,74.146,473550000.0
2008-04-09 12:10:00,74.115,74.15,74.104,74.11,537210000.0
2008-04-09 12:15:00,74.132,74.133,74.105,74.118,245750000.0
2008-04-09 12:20:00,74.126,74.161,74.093,74.14,429580000.0
2008-04-09 12:25:00,74.129,74.196,74.129,74.189,422770000.0
2008-04-09 12:30:00,74.196,74.222,74.176,74.188,444340000.0
2008-04-09 12:35:00,74.18,74.247,74.18,74.216,476730000.0
2008-04-09 12:40:00,74.208,74.242,74.191,74.213,455010000.0
2008-04-09 12:45:00,74.233,74.261,74.204,74.22,296860000.0
2008-04-09 12:50:00,74.231,74.251,74.201,74.211,390380000.0
2008-04-09 12:55:00,74.199,74.232,74.19,74.191,341360000.0
2008-04-09 13:00:00,74.225,74.266,74.21,74.245,415260000.0
2008-04-09 13:05:00,74.244,74.324,74.244,74.278,389920000.0
2008-04-09 13:10:00,74.277,74.342,74.269,74.304,206030000.0
2008-04-09 13:15:00,74.309,74.359,74.259,74.348,306460000.0
2008-04-09 13:20:00,74.342,74.38,74.314,74.328,444340000.0
2008-04-09 13:25:00,74.302,74.319,74.276,74.301,243200000.0
2008-04-09 13:30:00,74.297,74.305,74.261,74.261,193580000.0
2008-04-09 13:35:00,74.264,74.273,74.233,74.234,295490000.0
2008-04-09 13:40:00,74.234,74.259,74.226,74.241,226300000.0
2008-04-09 13:45:00,74.259,74.263,74.222,74.256,337560000.0
2008-04-09 13:50:00,74.262,74.262,74.217,74.256,319780000.0
2008-04-09 13:55:00,74.268,74.341,74.236,74.333,377650000.0
2008-04-09 14:00:00,74.358,74.362,74.317,74.338,269000000.0
2008-04-09 14:05:00,74.322,74.359,74.309,74.313,322980000.0
2008-04-09 14:10:00,74.315,74.34,74.288,74.318,393060000.0
2008-04-09 14:15:00,74.308,74.34,74.273,74.297,457380000.0
2008-04-09 14:20:00,74.319,74.326,74.261,74.264,302390000.0
2008-04-09 14:25:00,74.248,74.264,74.224,74.241,397610000.0
2008-04-09 14:30:00,74.267,74.278,74.202,74.242,324460000.0
2008-04-09 14:35:00,74.215,74.253,74.197,74.246,314720000.0
2008-04-09 14:40:00,74.215,74.252,74.209,74.252,269150000.0
2008-04-09 14:45:00,74.281,74.281,74.175,74.175,476800000.0
2008-04-09 14:50:00,74.171,74.221,74.157,74.164,332100000.0
2008-04-09 14:55:00,74.174,74.206,74.143,74.151,246800000.0
2008-04-09 15:00:00,74.174,74.174,74.107,74.134,536800000.0
2008-04-09 15:05:00,74.135,74.144,74.08,74.096,232820000.0
2008-04-09 15:10:00,74.079,74.12,74.079,74.096,295970000.0
2008-04-09 15:15:00,74.124,74.171,74.101,74.121,581860000.0
2008-04-09 15:20:00,74.107,74.154,74.101,74.146,437100000.0
2008-04-09 15:25:00,74.113,74.138,74.103,74.128,254830000.0
2008-04-09 15:30:00,74.165,74.241,74.126,74.201,453940000.0
2008-04-09 15:35:00,74.209,74.253,74.186,74.201,334400000.0
2008-04-09 15:40:00,74.188,74.209,74.124,74.124,321010000.0
2008-04-09 15:45:00,74.133,74.186,74.11,74.141,420030000.0
2008-04-09 15:50:00,74.151,74.19,74.123,74.123,248790000.0
2008-04-09 15:55:00,74.108,74.181,74.1,74.155,440460000.0
2008-04-09 16:00:00,74.179,74.194,74.092,74.101,496020000.0
2008-04-09 16:05:00,74.111,74.142,74.067,74.092,501140000.0
2008-04-09 16:10:00,74.094,74.116,74.076,74.098,327090000.0
2008-04-09 16:15:00,74.135,74.135,74.085,74.11,495420000.0
2008-04-09 16:20:00,74.121,74.163,74.101,74.128,319290000.0
2008-04-09 16:25:00,74.123,74.151,74.093,74.124,420890000.0
2008-04-09 16:30:00,74.166,74.166,74.056,74.092,352070000.0
2008-04-09 16:35:00,74.077,74.086,74.0,74.042,317680000.0
2008-04-09 16:40:00,74.066,74.069,73.97,74.009,313730000.0
2008-04-09 16:45:00,74.035,74.093,74.005,74.079,396120000.0
2008-04-09 16:50:00,74.091,74.112,74.048,74.088,342510000.0
2008-04-09 16:55:00,74.084,74.126,74.05,74.071,353380000.0
2008-04-09 17:00:00,74.082,74.141,74.067,74.141,468780000.0
2008-04-09 17:05:00,74.148,74.148,74.094,74.098,131230000.0
2008-04-09 17:10:00,74.115,74.123,74.061,74.073,291170000.0
2008-04-09 17:15:00,74.119,74.119,74.029,74.063,595600000.0
2008-04-09 17:20:00,74.037,74.073,73.98,73.98,379930000.0
2008-04-09 17:25:00,73.993,74.042,73.915,73.953,379310000.0
2008-04-09 17:30:00,73.966,73.972,73.876,73.879,393090000.0
2008-04-09 17:35:00,73.868,73.899,73.814,73.86,346780000.0
2008-04-09 17:40:00,73.854,73.912,73.853,73.897,315470000.0
2008-04-09 17:45:00,73.919,73.955,73.903,73.955,390580000.0
2008-04-09 17:50:00,73.942,73.962,73.873,73.886,240600000.0
2008-04-09 17:55:00,73.892,73.903,73.851,73.869,450380000.0
2008-04-09 18:00:00,73.885,73.973,73.864,73.954,491890000.0
2008-04-09 18:05:00,73.964,74.013,73.958,74.008,249800000.0
2008-04-09 18:10:00,73.973,73.981,73.903,73.935,435740000.0
2008-04-09 18:15:00,73.934,73.971,73.918,73.936,307540000.0
2008-04-09 18:20:00,73.905,73.94,73.876,73.924,493420000.0
2008-04-09 18:25:00,73.912,73.949,73.877,73.918,355630000.0
2008-04-09 18:30:00,73.945,73.971,73.886,73.971,398180000.0
2008-04-09 18:35:00,73.989,74.006,73.945,73.959,342240000.0
2008-04-09 18:40:00,73.949,73.955,73.863,73.863,315830000.0
2008-04-09 18:45:00,73.894,73.894,73.765,73.789,338370000.0
2008-04-09 18:50:00,73.803,73.847,73.795,73.795,374360000.0
2008-04-09 18:55:00,73.813,73.82,73.709,73.721,325050000.0
2008-04-09 19:00:00,73.725,73.765,73.655,73.748,386900000.0
2008-04-09 19:05:00,73.771,73.771,73.624,73.732,449920000.0
2008-04-09 19:10:00,73.716,73.759,73.712,73.757,186100000.0
2008-04-09 19:15:00,73.772,73.785,73.732,73.761,391190000.0
2008-04-09 19:20:00,73.774,73.829,73.77,73.785,617260000.0
2008-04-09 19:25:00,73.789,73.804,73.719,73.727,392000000.0
2008-04-09 19:30:00,73.752,73.793,73.715,73.733,396940000.0
2008-04-09 19:35:00,73.743,73.853,73.743,73.812,390130000.0
2008-04-09 19:40:00,73.801,73.825,73.783,73.798,294820000.0
2008-04-09 19:45:00,73.817,73.829,73.749,73.756,364490000.0
2008-04-09 19:50:00,73.748,73.781,73.744,73.757,279670000.0
2008-04-09 19:55:00,73.748,73.763,73.711,73.752,285160000.0
2008-04-09 20:00:00,73.754,73.816,73.734,73.791,470240000.0
2008-04-09 20:05:00,73.773,73.801,73.745,73.798,558330000.0
2008-04-09 20:10:00,73.77,73.785,73.712,73.728,383100000.0
2008-04-09 20:15:00,73.728,73.739,73.678,73.711,568360000.0
2008-04-09 20:20:00,73.725,73.745,73.716,73.725,303400000.0
2008-04-09 20:25:00,73.714,73.749,73.674,73.732,522910000.0
2008-04-09 20:30:00,73.735,73.764,73.705,73.711,444540000.0
2008-04-09 20:35:00,73.718,73.804,73.708,73.804,485970000.0
2008-04-09 20:40:00,73.783,73.793,73.75,73.752,383500000.0
2008-04-09 20:45:00,73.785,73.798,73.753,73.764,297250000.0
2008-04-09 20:50:00,73.766,73.788,73.703,73.712,436560000.0
2008-04-09 20:55:00,73.703,73.779,73.703,73.767,428330000.0
2008-04-09 21:00:00,73.821,73.83,73.77,73.782,457800000.0
2008-04-09 21:05:00,73.771,73.812,73.763,73.809,555800000.0
2008-04-09 21:10:00,73.76,73.79,73.732,73.778,497500000.0
2008-04-09 21:15:00,73.829,73.829,73.767,73.822,511080000.0
2008-04-09 21:20:00,73.83,73.857,73.798,73.804,642590000.0
2008-04-09 21:25:00,73.808,73.826,73.776,73.776,430660000.0
2008-04-09 21:30:00,73.809,73.831,73.775,73.796,466980000.0
2008-04-09 21:35:00,73.792,73.911,73.792,73.88,471110000.0
2008-04-09 21:40:00,73.865,73.893,73.837,73.846,373130000.0
2008-04-09 21:45:00,73.89,73.89,73.84,73.84,363810000.0
2008-04-09 21:50:00,73.845,73.879,73.81,73.824,461140000.0
2008-04-09 21:55:00,73.826,73.862,73.815,73.836,449020000.0
2008-04-09 22:00:00,73.891,73.891,73.838,73.856,447620000.0
2008-04-09 22:05:00,73.872,73.944,73.87,73.902,313660000.0
2008-04-09 22:10:00,73.907,73.914,73.876,73.878,342760000.0
2008-04-09 22:15:00,73.923,73.923,73.874,73.879,424420000.0
2008-04-09 22:20:00,73.868,73.922,73.868,73.9,332980000.0
2008-04-09 22:25:00,73.891,73.924,73.879,73.888,457230000.0
2008-04-09 22:30:00,73.914,73.922,73.871,73.879,221860000.0
2008-04-09 22:35:00,73.861,73.906,73.844,73.844,297680000.0
2008-04-09 22:40:00,73.856,73.889,73.849,73.867,269800000.0
2008-04-09 22:45:00,73.901,73.901,73.845,73.898,194130000.0
2008-04-09 22:50:00,73.851,73.894,73.837,73.852,425710000.0
2008-04-09 22:55:00,73.857,73.886,73.838,73.85,381320000.0
2008-04-09 23:00:00,73.895,73.895,73.854,73.878,194920000.0
2008-04-09 23:05:00,73.868,73.904,73.845,73.88,313010000.0
2008-04-09 23:10:00,73.891,73.915,73.878,73.885,389870000.0
2008-04-09 23:15:00,73.893,73.895,73.846,73.855,255090000.0
2008-04-09 23:20:00,73.857,73.874,73.852,73.852,74230000.0
2008-04-09 23:25:00,73.878,73.88,73.839,73.848,198260000.0
2008-04-09 23:30:00,73.848,73.867,73.763,73.795,156720000.0
2008-04-09 23:35:00,73.811,73.851,73.81,73.849,271860000.0
2008-04-09 23:40:00,73.798,73.83,73.79,73.798,210790000.0
2008-04-09 23:45:00,73.816,73.816,73.757,73.767,339530000.0
2008-04-09 23:50:00,73.798,73.798,73.741,73.768,409670000.0
2008-04-09 23:55:00,73.762,73.801,73.762,73.788,390500000.0
2008-04-10 00:00:00,73.824,73.825,73.779,73.811,374710000.0
2008-04-10 00:05:00,73.837,73.855,73.821,73.832,184080000.0
2008-04-10 00:10:00,73.826,73.917,73.826,73.909,385820000.0
2008-04-10 00:15:00,73.939,73.939,73.899,73.929,245490000.0
2008-04-10 00:20:00,73.928,73.929,73.865,73.865,114490000.0
2008-04-10 00:25:00,73.849,73.866,73.848,73.858,55270000.0
2008-04-10 00:30:00,73.885,73.886,73.831,73.838,206340000.0
2008-04-10 00:35:00,73.849,73.87,73.832,73.832,464420000.0
2008-04-10 00:40:00,73.85,73.85,73.806,73.806,101690000.0
2008-04-10 00:45:00,73.822,73.822,73.782,73.804,223640000.0
2008-04-10 00:50:00,73.826,73.842,73.812,73.82,522990000.0
2008-04-10 00:55:00,73.808,73.819,73.77,73.809,222470000.0
2008-04-10 01:00:00,73.844,73.851,73.805,73.81,199340000.0
2008-04-10 01:05:00,73.817,73.85,73.807,73.84,555090000.0
2008-04-10 01:10:00,73.83,73.865,73.812,73.828,430640000.0
2008-04-10 01:15:00,73.853,73.853,73.816,73.848,313950000.0
2008-04-10 01:20:00,73.838,73.874,73.83,73.853,490650000.0
2008-04-10 01:25:00,73.859,73.869,73.821,73.835,344950000.0
2008-04-10 01:30:00,73.863,73.863,73.752,73.752,246070000.0
2008-04-10 01:35:00,73.764,73.801,73.722,73.722,410430000.0
2008-04-10 01:40:00,73.711,73.746,73.711,73.738,187570000.0
2008-04-10 01:45:00,73.773,73.782,73.731,73.753,431530000.0
2008-04-10 01:50:00,73.744,73.793,73.717,73.719,496730000.0
2008-04-10 01:55:00,73.738,73.761,73.718,73.725,356130000.0
2008-04-10 02:00:00,73.826,74.128,73.794,74.106,314280000.0
2008-04-10 02:05:00,74.111,74.329,74.066,74.258,417460000.0
2008-04-10 02:10:00,74.25,74.261,74.181,74.182,293690000.0
2008-04-10 02:15:00,74.175,74.302,74.175,74.302,380970000.0
2008-04-10 02:20:00,74.304,74.385,74.169,74.198,593590000.0
2008-04-10 02:25:00,74.2,74.206,74.139,74.165,446360000.0
2008-04-10 02:30:00,74.188,74.288,74.133,74.288,377770000.0
2008-04-10 02:35:00,74.31,74.39,74.237,74.247,364640000.0
2008-04-10 02:40:00,74.247,74.394,74.247,74.369,424100000.0
2008-04-10 02:45:00,74.412,74.412,74.276,74.334,283720000.0
2008-04-10 02:50:00,74.327,74.364,74.286,74.323,495300000.0
2008-04-10 02:55:00,74.316,74.331,74.273,74.28,541260000.0
2008-04-10 03:00:00,74.331,74.331,74.254,74.318,416330000.0
2008-04-10 03:05:00,74.332,74.364,74.301,74.315,333400000.0
2008-04-10 03:10:00,74.305,74.333,74.271,74.272,576780000.0
2008-04-10 03:15:00,74.302,74.302,74.129,74.145,451390000.0
2008-04-10 03:20:00,74.171,74.171,74.085,74.105,317980000.0
2008-04-10 03:25:00,74.119,74.249,74.116,74.249,511270000.0
2008-04-10 03:30:00,74.242,74.242,74.177,74.207,523800000.0
2008-04-10 03:35:00,74.201,74.256,74.191,74.228,410140000.0
2008-04-10 03:40:00,74.262,74.262,74.205,74.224,509740000.0
2008-04-10 03:45:00,74.241,74.322,74.229,74.322,345630000.0
2008-04-10 03:50:00,74.311,74.35,74.305,74.332,580550000.0
2008-04-10 03:55:00,74.323,74.392,74.317,74.351,453970000.0
2008-04-10 04:00:00,74.362,74.398,74.329,74.364,469460000.0
2008-04-10 04:05:00,74.355,74.355,74.235,74.272,411280000.0
2008-04-10 04:10:00,74.285,74.285,74.225,74.237,391370000.0
2008-04-10 04:15:00,74.263,74.284,74.232,74.244,387070000.0
2008-04-10 04:20:00,74.239,74.336,74.239,74.336,408040000.0
2008-04-10 04:25:00,74.294,74.373,74.294,74.34,339540000.0
2008-04-10 04:30:00,74.325,74.325,74.283,74.296,322130000.0
2008-04-10 04:35:00,74.286,74.332,74.278,74.325,397550000.0
2008-04-10 04:40:00,74.366,74.418,74.327,74.373,309390000.0
2008-04-10 04:45:00,74.418,74.418,74.319,74.348,374650000.0
2008-04-10 04:50:00,74.352,74.384,74.318,74.345,344790000.0
2008-04-10 04:55:00,74.328,74.343,74.308,74.319,416970000.0
2008-04-10 05:00:00,74.311,74.335,74.273,74.289,253910000.0
2008-04-10 05:05:00,74.294,74.345,74.286,74.312,488230000.0
2008-04-10 05:10:00,74.325,74.353,74.305,74.325,541010000.0
2008-04-10 05:15:00,74.343,74.37,74.325,74.34,383080000.0
2008-04-10 05:20:00,74.349,74.357,74.322,74.347,512200000.0
2008-04-10 05:25:00,74.353,74.385,74.347,74.375,304450000.0
2008-04-10 05:30:00,74.398,74.398,74.327,74.341,541800000.0
2008-04-10 05:35:00,74.359,74.391,74.352,74.374,397810000.0
2008-04-10 05:40:00,74.384,74.441,74.358,74.365,384140000.0
2008-04-10 05:45:00,74.374,74.374,74.232,74.235,378790000.0
2008-04-10 05:50:00,74.219,74.249,74.143,74.152,403700000.0
2008-04-10 05:55:00,74.164,74.202,74.128,74.143,276060000.0
2008-04-10 06:00:00,74.132,74.253,74.132,74.231,490750000.0
2008-04-10 06:05:00,74.241,74.26,74.18,74.18,545330000.0
2008-04-10 06:10:00,74.196,74.252,74.177,74.252,532560000.0
2008-04-10 06:15:00,74.244,74.244,74.172,74.214,465040000.0
2008-04-10 06:20:00,74.194,74.242,74.177,74.212,420350000.0
2008-04-10 06:25:00,74.216,74.238,74.179,74.238,501170000.0
2008-04-10 06:30:00,74.227,74.227,74.116,74.119,485760000.0
2008-04-10 06:35:00,74.13,74.16,74.116,74.133,538940000.0
2008-04-10 06:40:00,74.146,74.209,74.137,74.157,224690000.0
2008-04-10 06:45:00,74.177,74.177,74.11,74.165,72050000.0
2008-04-10 06:50:00,74.164,74.196,74.147,74.165,53870000.0
2008-04-10 06:55:00,74.15,74.218,74.15,74.187,69250000.0
2008-04-10 07:00:00,74.208,74.208,74.159,74.176,52490000.0
2008-04-10 07:05:00,74.163,74.195,74.156,74.181,59590000.0
2008-04-10 07:10:00,74.175,74.22,74.175,74.213,60130000.0
2008-04-10 07:15:00,74.242,74.242,74.178,74.231,64050000.0
2008-04-10 07:20:00,74.227,74.272,74.221,74.229,69110000.0
2008-04-10 07:25:00,74.23,74.263,74.193,74.242,67650000.0
2008-04-10 07:30:00,74.267,74.267,74.212,74.225,36060000.0
2008-04-10 07:35:00,74.193,74.233,74.193,74.203,71360000.0
2008-04-10 07:40:00,74.187,74.225,74.173,74.188,74940000.0
2008-04-10 07:45:00,74.205,74.205,74.149,74.149,63360000.0
2008-04-10 07:50:00,74.143,74.182,74.116,74.147,75440000.0
2008-04-10 07:55:00,74.128,74.169,74.04,74.08,74930000.0
2008-04-10 08:00:00,74.055,74.156,74.041,74.151,60870000.0
2008-04-10 08:05:00,74.154,74.217,74.15,74.196,69680000.0
2008-04-10 08:10:00,74.222,74.241,74.174,74.191,67990000.0
2008-04-10 08:15:00,74.211,74.276,74.196,74.258,83890000.0
2008-04-10 08:20:00,74.252,74.252,74.107,74.137,75390000.0
2008-04-10 08:25:00,74.122,74.192,74.112,74.143,67030000.0
2008-04-10 08:30:00,74.157,74.205,74.155,74.181,57340000.0
2008-04-10 08:35:00,74.196,74.304,74.196,74.294,76640000.0
2008-04-10 08:40:00,74.305,74.33,74.285,74.298,72540000.0
2008-04-10 08:45:00,74.321,74.321,74.212,74.228,82870000.0
2008-04-10 08:50:00,74.241,74.315,74.241,74.298,76090000.0
2008-04-10 08:55:00,74.292,74.418,74.29,74.418,60970000.0
2008-04-10 09:00:00,74.398,74.398,74.341,74.341,73870000.0
2008-04-10 09:05:00,74.36,74.408,74.357,74.387,69540000.0
2008-04-10 09:10:00,74.383,74.415,74.347,74.349,69650000.0
2008-04-10 09:15:00,74.365,74.365,74.31,74.322,66920000.0
2008-04-10 09:20:00,74.314,74.36,74.311,74.333,54600000.0
2008-04-10 09:25:00,74.319,74.382,74.294,74.382,73520000.0
2008-04-10 09:30:00,74.368,74.422,74.346,74.379,67070000.0
2008-04-10 09:35:00,74.362,74.406,74.356,74.382,72900000.0
2008-04-10 09:40:00,74.414,74.458,74.399,74.427,53390000.0
2008-04-10 09:45:00,74.45,74.45,74.392,74.442,64190000.0
2008-04-10 09:50:00,74.422,74.471,74.375,74.385,74460000.0
2008-04-10 09:55:00,74.395,74.412,74.333,74.376,79810000.0
2008-04-10 10:00:00,74.404,74.404,74.238,74.357,69700000.0
2008-04-10 10:05:00,74.385,74.387,74.335,74.335,79240000.0
2008-04-10 10:10:00,74.349,74.367,74.268,74.268,70310000.0
2008-04-10 10:15:00,74.283,74.308,74.243,74.284,84250000.0
2008-04-10 10:20:00,74.294,74.323,74.238,74.257,190340000.0
2008-04-10 10:25:00,74.258,74.286,74.13,74.13,523840000.0
2008-04-10 10:30:00,74.185,74.214,74.132,74.14,313210000.0
2008-04-10 10:35:00,74.123,74.153,74.097,74.126,484950000.0
2008-04-10 10:40:00,74.089,74.139,74.047,74.101,449530000.0
2008-04-10 10:45:00,74.123,74.123,74.033,74.084,453190000.0
2008-04-10 10:50:00,74.111,74.149,74.057,74.088,377760000.0
2008-04-10 10:55:00,74.071,74.088,73.962,74.074,355270000.0
2008-04-10 11:00:00,74.073,74.09,74.004,74.03,429020000.0
2008-04-10 11:05:00,74.024,74.033,73.959,74.025,432960000.0
2008-04-10 11:10:00,73.979,73.997,73.851,73.876,434780000.0
2008-04-10 11:15:00,73.893,73.986,73.893,73.966,535030000.0
2008-04-10 11:20:00,73.94,73.962,73.878,73.886,476230000.0
2008-04-10 11:25:00,73.888,73.906,73.834,73.842,492320000.0
2008-04-10 11:30:00,73.865,73.89,73.813,73.883,613870000.0
2008-04-10 11:35:00,73.909,73.909,73.814,73.825,417960000.0
2008-04-10 11:40:00,73.834,73.886,73.818,73.875,450780000.0
2008-04-10 11:45:00,73.878,73.91,73.861,73.903,448580000.0
2008-04-10 11:50:00,73.917,74.006,73.902,73.971,360570000.0
2008-04-10 11:55:00,73.96,73.973,73.935,73.938,413320000.0
2008-04-10 12:00:00,73.954,73.954,73.89,73.905,473210000.0
2008-04-10 12:05:00,73.908,73.952,73.877,73.952,485300000.0
2008-04-10 12:10:00,73.922,73.956,73.881,73.907,538000000.0
2008-04-10 12:15:00,73.942,73.942,73.857,73.886,416250000.0
2008-04-10 12:20:00,73.881,73.914,73.863,73.877,442350000.0
2008-04-10 12:25:00,73.869,73.893,73.851,73.859,437440000.0
2008-04-10 12:30:00,73.884,73.905,73.862,73.87,427760000.0
2008-04-10 12:35:00,73.864,73.971,73.862,73.922,474360000.0
2008-04-10 12:40:00,73.911,73.939,73.904,73.929,363800000.0
2008-04-10 12:45:00,73.932,73.939,73.892,73.901,306570000.0
2008-04-10 12:50:00,73.885,73.96,73.873,73.96,374620000.0
2008-04-10 12:55:00,73.947,74.034,73.941,74.004,349760000.0
2008-04-10 13:00:00,74.006,74.03,73.921,73.93,429200000.0
2008-04-10 13:05:00,73.941,73.979,73.915,73.938,391560000.0
2008-04-10 13:10:00,73.932,73.955,73.826,73.849,194970000.0
2008-04-10 13:15:00,73.875,73.875,73.732,73.755,296180000.0
2008-04-10 13:20:00,73.774,73.86,73.766,73.86,457650000.0
2008-04-10 13:25:00,73.847,73.85,73.792,73.819,259180000.0
2008-04-10 13:30:00,73.838,73.838,73.782,73.801,203350000.0
2008-04-10 13:35:00,73.795,73.85,73.795,73.836,297590000.0
2008-04-10 13:40:00,73.848,73.895,73.843,73.861,227640000.0
2008-04-10 13:45:00,73.882,73.887,73.801,73.887,334630000.0
2008-04-10 13:50:00,73.881,73.888,73.818,73.879,307670000.0
2008-04-10 13:55:00,73.866,73.947,73.849,73.904,388650000.0
2008-04-10 14:00:00,73.931,73.963,73.894,73.926,493510000.0
2008-04-10 14:05:00,73.895,73.929,73.857,73.857,414820000.0
2008-04-10 14:10:00,73.843,73.904,73.816,73.851,400550000.0
2008-04-10 14:15:00,73.875,73.902,73.828,73.833,466280000.0
2008-04-10 14:20:00,73.84,73.84,73.767,73.826,393410000.0
2008-04-10 14:25:00,73.842,73.906,73.804,73.902,397010000.0
2008-04-10 14:30:00,73.919,73.942,73.818,73.914,319920000.0
2008-04-10 14:35:00,73.931,73.949,73.881,73.934,316260000.0
2008-04-10 14:40:00,73.908,73.971,73.908,73.943,272070000.0
2008-04-10 14:45:00,73.968,74.066,73.958,74.053,481240000.0
2008-04-10 14:50:00,74.067,74.114,74.01,74.02,324220000.0
2008-04-10 14:55:00,74.009,74.07,74.006,74.022,261040000.0
2008-04-10 15:00:00,74.058,74.06,73.994,74.002,543420000.0
2008-04-10 15:05:00,74.004,74.078,74.004,74.011,239210000.0
2008-04-10 15:10:00,74.007,74.156,74.007,74.111,302760000.0
2008-04-10 15:15:00,74.105,74.169,74.073,74.14,585540000.0
2008-04-10 15:20:00,74.125,74.152,74.093,74.1,441470000.0
2008-04-10 15:25:00,74.108,74.116,74.081,74.102,338590000.0
2008-04-10 15:30:00,74.108,74.156,74.097,74.111,465850000.0
2008-04-10 15:35:00,74.105,74.138,74.067,74.11,329850000.0
2008-04-10 15:40:00,74.092,74.15,74.054,74.073,333660000.0
2008-04-10 15:45:00,74.079,74.103,73.962,73.962,415500000.0
2008-04-10 15:50:00,73.94,74.023,73.931,74.003,251720000.0
2008-04-10 15:55:00,73.997,74.049,73.923,73.938,449460000.0
2008-04-10 16:00:00,73.964,73.985,73.925,73.925,526210000.0
2008-04-10 16:05:00,73.926,73.984,73.881,73.924,491770000.0
2008-04-10 16:10:00,73.945,73.999,73.922,73.963,319740000.0
2008-04-10 16:15:00,73.977,73.987,73.952,73.962,490750000.0
2008-04-10 16:20:00,73.968,74.078,73.957,74.038,322310000.0
2008-04-10 16:25:00,74.056,74.093,74.056,74.087,413390000.0
2008-04-10 16:30:00,74.1,74.123,74.034,74.049,342450000.0
2008-04-10 16:35:00,74.044,74.073,73.995,74.073,304850000.0
2008-04-10 16:40:00,74.061,74.178,74.058,74.157,298710000.0
2008-04-10 16:45:00,74.182,74.219,74.155,74.195,417370000.0
2008-04-10 16:50:00,74.211,74.258,74.191,74.237,335390000.0
2008-04-10 16:55:00,74.253,74.396,74.249,74.363,331580000.0
2008-04-10 17:00:00,74.354,74.372,74.307,74.317,481010000.0
2008-04-10 17:05:00,74.33,74.5,74.324,74.472,181560000.0
2008-04-10 17:10:00,74.474,74.547,74.468,74.498,345220000.0
2008-04-10 17:15:00,74.486,74.675,74.475,74.656,628540000.0
2008-04-10 17:20:00,74.673,74.683,74.617,74.62,392280000.0
2008-04-10 17:25:00,74.611,74.625,74.504,74.511,399680000.0
2008-04-10 17:30:00,74.516,74.628,74.505,74.623,396760000.0
2008-04-10 17:35:00,74.654,74.662,74.576,74.627,381190000.0
2008-04-10 17:40:00,74.655,74.855,74.612,74.829,343700000.0
2008-04-10 17:45:00,74.831,74.898,74.827,74.855,407980000.0
2008-04-10 17:50:00,74.863,74.92,74.826,74.887,267000000.0
2008-04-10 17:55:00,74.891,74.895,74.825,74.833,468920000.0
2008-04-10 18:00:00,74.857,74.875,74.813,74.839,508300000.0
2008-04-10 18:05:00,74.863,74.863,74.793,74.799,391560000.0
2008-04-10 18:10:00,74.764,74.799,74.737,74.756,422150000.0
2008-04-10 18:15:00,74.781,74.805,74.743,74.801,371280000.0
2008-04-10 18:20:00,74.811,74.839,74.799,74.825,492840000.0
2008-04-10 18:25:00,74.783,74.843,74.766,74.814,340450000.0
2008-04-10 18:30:00,74.845,74.94,74.799,74.918,409310000.0
2008-04-10 18:35:00,74.944,75.091,74.918,75.049,350950000.0
2008-04-10 18:40:00,75.037,75.059,75.001,75.038,304000000.0
2008-04-10 18:45:00,75.061,75.061,74.915,74.922,335070000.0
2008-04-10 18:50:00,74.908,74.941,74.881,74.934,356510000.0
2008-04-10 18:55:00,74.919,74.939,74.877,74.879,338110000.0
2008-04-10 19:00:00,74.908,74.932,74.874,74.89,390360000.0
2008-04-10 19:05:00,74.901,74.95,74.891,74.942,433430000.0
2008-04-10 19:10:00,74.924,74.979,74.903,74.941,184040000.0
2008-04-10 19:15:00,74.965,74.965,74.873,74.898,392650000.0
2008-04-10 19:20:00,74.888,74.932,74.882,74.921,613270000.0
2008-04-10 19:25:00,74.928,74.973,74.9,74.902,381930000.0
2008-04-10 19:30:00,74.933,74.97,74.893,74.955,390460000.0
2008-04-10 19:35:00,74.952,75.012,74.933,74.981,382530000.0
2008-04-10 19:40:00,74.987,75.044,74.974,75.009,355640000.0
2008-04-10 19:45:00,75.036,75.07,75.013,75.051,376130000.0
2008-04-10 19:50:00,75.03,75.092,74.983,74.983,382610000.0
2008-04-10 19:55:00,74.987,75.007,74.944,74.969,274320000.0
2008-04-10 20:00:00,74.967,74.973,74.896,74.921,447500000.0
2008-04-10 20:05:00,74.911,74.993,74.911,74.993,547490000.0
2008-04-10 20:10:00,74.957,74.991,74.955,74.984,384240000.0
2008-04-10 20:15:00,74.978,74.978,74.921,74.959,546750000.0
2008-04-10 20:20:00,74.941,74.965,74.826,74.835,310790000.0
2008-04-10 20:25:00,74.801,74.843,74.762,74.815,508860000.0
2008-04-10 20:30:00,74.833,74.833,74.73,74.825,435320000.0
2008-04-10 20:35:00,74.815,74.899,74.815,74.859,458600000.0
2008-04-10 20:40:00,74.849,74.902,74.813,74.878,363460000.0
2008-04-10 20:45:00,74.905,74.915,74.828,74.867,294000000.0
2008-04-10 20:50:00,74.857,74.922,74.841,74.918,434870000.0
2008-04-10 20:55:00,74.9,74.965,74.86,74.948,427640000.0
2008-04-10 21:00:00,74.967,74.967,74.889,74.906,440680000.0
2008-04-10 21:05:00,74.902,74.945,74.902,74.944,545440000.0
2008-04-10 21:10:00,74.936,74.936,74.879,74.882,486890000.0
2008-04-10 21:15:00,74.899,74.93,74.871,74.899,493740000.0
2008-04-10 21:20:00,74.891,74.917,74.878,74.9,597010000.0
2008-04-10 21:25:00,74.913,74.967,74.864,74.967,417950000.0
2008-04-10 21:30:00,74.979,74.979,74.845,74.853,431500000.0
2008-04-10 21:35:00,74.863,74.92,74.848,74.896,448200000.0
2008-04-10 21:40:00,74.887,74.908,74.873,74.879,378890000.0
2008-04-10 21:45:00,74.901,74.912,74.865,74.897,344310000.0
2008-04-10 21:50:00,74.889,74.961,74.889,74.94,451490000.0
2008-04-10 21:55:00,74.948,74.972,74.945,74.964,368590000.0
2008-04-10 22:00:00,74.982,74.995,74.947,74.979,453710000.0
2008-04-10 22:05:00,74.969,75.036,74.968,75.028,320940000.0
2008-04-10 22:10:00,75.037,75.039,75.002,75.006,438400000.0
2008-04-10 22:15:00,75.035,75.035,74.996,75.025,402150000.0
2008-04-10 22:20:00,75.02,75.044,75.017,75.027,315200000.0
2008-04-10 22:25:00,75.039,75.059,75.019,75.027,466510000.0
2008-04-10 22:30:00,75.058,75.06,75.008,75.027,447530000.0
2008-04-10 22:35:00,75.024,75.067,75.024,75.049,289530000.0
2008-04-10 22:40:00,75.043,75.073,75.03,75.058,287190000.0
2008-04-10 22:45:00,75.08,75.102,75.046,75.052,287950000.0
2008-04-10 22:50:00,75.06,75.091,75.033,75.047,422420000.0
2008-04-10 22:55:00,75.055,75.075,75.046,75.048,334120000.0
2008-04-10 23:00:00,75.073,75.073,74.989,74.998,154510000.0
2008-04-10 23:05:00,74.991,75.035,74.975,75.012,293070000.0
2008-04-10 23:10:00,75.002,75.03,74.997,74.999,334070000.0
2008-04-10 23:15:00,75.017,75.018,74.968,74.968,251550000.0
2008-04-10 23:20:00,74.958,74.977,74.932,74.938,151990000.0
2008-04-10 23:25:00,74.929,74.966,74.911,74.911,164110000.0
2008-04-10 23:30:00,74.923,74.951,74.916,74.918,237930000.0
2008-04-10 23:35:00,74.939,74.961,74.92,74.959,168670000.0
2008-04-10 23:40:00,74.902,74.96,74.902,74.911,339990000.0
2008-04-10 23:45:00,74.947,74.947,74.939,74.947,164090000.0
2008-04-10 23:50:00,74.917,74.942,74.905,74.905,280100000.0
2008-04-10 23:55:00,74.907,74.921,74.888,74.899,255930000.0
2008-04-11 00:00:00,74.943,74.943,74.896,74.897,281310000.0
2008-04-11 00:05:00,74.934,74.937,74.899,74.919,388030000.0
2008-04-11 00:10:00,74.93,74.962,74.928,74.936,375430000.0
2008-04-11 00:15:00,74.959,74.959,74.891,74.926,382970000.0
2008-04-11 00:20:00,74.918,74.942,74.903,74.905,202740000.0
2008-04-11 00:25:00,74.928,74.929,74.9,74.9,113590000.0
2008-04-11 00:30:00,74.926,74.926,74.897,74.91,196960000.0
2008-04-11 00:35:00,74.916,74.95,74.886,74.929,378190000.0
2008-04-11 00:40:00,74.898,74.911,74.897,74.908,272010000.0
2008-04-11 00:45:00,74.946,74.946,74.912,74.922,170650000.0
2008-04-11 00:50:00,74.947,75.117,74.926,75.117,363330000.0
2008-04-11 00:55:00,75.151,75.189,75.105,75.158,227160000.0
2008-04-11 01:00:00,75.153,75.176,75.118,75.127,286740000.0
2008-04-11 01:05:00,75.118,75.123,75.053,75.053,533030000.0
2008-04-11 01:10:00,75.049,75.067,75.015,75.039,419960000.0
2008-04-11 01:15:00,75.054,75.054,75.001,75.03,253990000.0
2008-04-11 01:20:00,75.02,75.044,75.01,75.038,455370000.0
2008-04-11 01:25:00,74.995,75.019,74.971,74.985,342160000.0
2008-04-11 01:30:00,75.013,75.013,74.976,75.006,250630000.0
2008-04-11 01:35:00,75.035,75.035,75.001,75.001,316070000.0
2008-04-11 01:40:00,74.988,75.014,74.953,74.963,247900000.0
2008-04-11 01:45:00,74.987,74.987,74.902,74.93,414380000.0
2008-04-11 01:50:00,74.935,74.945,74.891,74.891,490090000.0
2008-04-11 01:55:00,74.875,74.875,74.787,74.829,337730000.0
2008-04-11 02:00:00,74.863,74.934,74.858,74.92,297170000.0
2008-04-11 02:05:00,74.926,74.955,74.922,74.924,415920000.0
2008-04-11 02:10:00,74.907,74.915,74.863,74.863,268800000.0
2008-04-11 02:15:00,74.9,74.9,74.818,74.826,363940000.0
2008-04-11 02:20:00,74.818,74.87,74.818,74.858,570210000.0
2008-04-11 02:25:00,74.844,74.881,74.831,74.881,438760000.0
2008-04-11 02:30:00,74.903,74.928,74.891,74.918,365330000.0
2008-04-11 02:35:00,74.9,74.911,74.858,74.884,339460000.0
2008-04-11 02:40:00,74.904,74.95,74.894,74.909,400550000.0
2008-04-11 02:45:00,74.935,74.935,74.89,74.891,262790000.0
2008-04-11 02:50:00,74.895,74.92,74.871,74.897,473570000.0
2008-04-11 02:55:00,74.908,74.945,74.883,74.921,510870000.0
2008-04-11 03:00:00,74.955,74.961,74.873,74.873,394850000.0
2008-04-11 03:05:00,74.894,74.939,74.885,74.915,320320000.0
2008-04-11 03:10:00,74.942,74.964,74.918,74.93,455630000.0
2008-04-11 03:15:00,74.96,74.991,74.925,74.991,462240000.0
2008-04-11 03:20:00,74.956,74.963,74.941,74.949,276220000.0
2008-04-11 03:25:00,74.976,75.016,74.956,74.97,504240000.0
2008-04-11 03:30:00,74.996,75.024,74.972,75.002,552990000.0
2008-04-11 03:35:00,75.008,75.03,74.989,75.008,437520000.0
2008-04-11 03:40:00,74.998,75.087,74.996,75.064,536220000.0
2008-04-11 03:45:00,75.071,75.183,75.064,75.161,364820000.0
2008-04-11 03:50:00,75.16,75.171,75.116,75.129,595080000.0
2008-04-11 03:55:00,75.146,75.186,75.064,75.168,450320000.0
2008-04-11 04:00:00,75.189,75.189,75.113,75.119,329600000.0
2008-04-11 04:05:00,75.109,75.134,75.098,75.121,413920000.0
2008-04-11 04:10:00,75.11,75.144,75.105,75.127,408950000.0
2008-04-11 04:15:00,75.161,75.187,75.13,75.142,420210000.0
2008-04-11 04:20:00,75.128,75.15,75.084,75.091,396620000.0
2008-04-11 04:25:00,75.098,75.132,75.075,75.075,593340000.0
2008-04-11 04:30:00,75.086,75.133,75.066,75.078,451560000.0
2008-04-11 04:35:00,75.067,75.08,74.995,75.019,409180000.0
2008-04-11 04:40:00,75.038,75.049,75.016,75.036,333090000.0
2008-04-11 04:45:00,75.074,75.081,75.035,75.045,393790000.0
2008-04-11 04:50:00,75.054,75.073,75.027,75.073,382600000.0
2008-04-11 04:55:00,75.036,75.07,75.028,75.056,351630000.0
2008-04-11 05:00:00,75.073,75.073,75.018,75.048,255480000.0
2008-04-11 05:05:00,75.007,75.024,74.992,75.002,463000000.0
2008-04-11 05:10:00,75.012,75.054,74.957,74.96,507290000.0
2008-04-11 05:15:00,74.992,75.003,74.948,74.959,362900000.0
2008-04-11 05:20:00,74.95,75.009,74.95,74.99,526550000.0
2008-04-11 05:25:00,74.984,75.023,74.984,74.999,300810000.0
2008-04-11 05:30:00,75.025,75.044,74.996,75.033,546350000.0
2008-04-11 05:35:00,75.046,75.075,75.024,75.061,303700000.0
2008-04-11 05:40:00,75.045,75.045,74.991,74.991,391080000.0
2008-04-11 05:45:00,75.012,75.012,74.972,74.985,425950000.0
2008-04-11 05:50:00,75.006,75.023,74.984,75.023,298230000.0
2008-04-11 05:55:00,75.0,75.051,75.0,75.01,243980000.0
2008-04-11 06:00:00,75.036,75.036,74.986,75.018,460780000.0
2008-04-11 06:05:00,74.988,75.053,74.988,75.02,525190000.0
2008-04-11 06:10:00,75.029,75.059,75.029,75.056,492060000.0
2008-04-11 06:15:00,75.08,75.091,75.06,75.086,331240000.0
2008-04-11 06:20:00,75.091,75.114,75.078,75.109,274240000.0
2008-04-11 06:25:00,75.081,75.11,75.078,75.095,530730000.0
2008-04-11 06:30:00,75.108,75.11,75.046,75.047,506700000.0
2008-04-11 06:35:00,75.092,75.092,75.046,75.089,401390000.0
2008-04-11 06:40:00,75.05,75.095,75.047,75.067,178660000.0
2008-04-11 06:45:00,75.107,75.107,75.049,75.07,34760000.0
2008-04-11 06:50:00,75.06,75.125,75.057,75.068,40780000.0
2008-04-11 06:55:00,75.095,75.121,75.084,75.113,69650000.0
2008-04-11 07:00:00,75.13,75.172,75.111,75.126,64140000.0
2008-04-11 07:05:00,75.155,75.159,75.098,75.125,30330000.0
2008-04-11 07:10:00,75.087,75.093,75.022,75.057,69950000.0
2008-04-11 07:15:00,75.091,75.124,75.083,75.116,50860000.0
2008-04-11 07:20:00,75.115,75.173,75.115,75.159,61480000.0
2008-04-11 07:25:00,75.157,75.202,75.155,75.202,61520000.0
2008-04-11 07:30:00,75.232,75.239,75.134,75.164,56690000.0
2008-04-11 07:35:00,75.179,75.224,75.176,75.208,67930000.0
2008-04-11 07:40:00,75.222,75.239,75.143,75.153,62700000.0
2008-04-11 07:45:00,75.173,75.173,75.092,75.108,61090000.0
2008-04-11 07:50:00,75.094,75.126,75.052,75.073,77100000.0
2008-04-11 07:55:00,75.052,75.115,75.043,75.115,61920000.0
2008-04-11 08:00:00,75.127,75.131,75.073,75.131,60950000.0
2008-04-11 08:05:00,75.116,75.162,75.098,75.127,73200000.0
2008-04-11 08:10:00,75.077,75.102,75.055,75.063,66620000.0
2008-04-11 08:15:00,75.098,75.104,75.044,75.064,75560000.0
2008-04-11 08:20:00,75.059,75.068,74.995,74.995,77050000.0
2008-04-11 08:25:00,75.016,75.075,75.008,75.041,68960000.0
2008-04-11 08:30:00,75.067,75.087,75.038,75.074,50430000.0
2008-04-11 08:35:00,75.096,75.114,75.078,75.106,56780000.0
2008-04-11 08:40:00,75.127,75.165,75.114,75.159,54570000.0
2008-04-11 08:45:00,75.148,75.163,75.03,75.044,80780000.0
2008-04-11 08:50:00,75.058,75.091,75.033,75.084,75900000.0
2008-04-11 08:55:00,75.053,75.056,74.973,74.975,72110000.0
2008-04-11 09:00:00,75.001,75.001,74.931,74.972,79880000.0
2008-04-11 09:05:00,74.995,75.005,74.929,74.931,59950000.0
2008-04-11 09:10:00,74.946,74.946,74.828,74.876,85050000.0
2008-04-11 09:15:00,74.889,74.915,74.871,74.9,67330000.0
2008-04-11 09:20:00,74.906,74.932,74.826,74.827,58880000.0
2008-04-11 09:25:00,74.843,74.879,74.814,74.823,82700000.0
2008-04-11 09:30:00,74.811,74.82,74.737,74.744,71950000.0
2008-04-11 09:35:00,74.746,74.804,74.746,74.78,82980000.0
2008-04-11 09:40:00,74.766,74.791,74.71,74.762,59500000.0
2008-04-11 09:45:00,74.765,74.846,74.764,74.846,61290000.0
2008-04-11 09:50:00,74.858,74.907,74.858,74.874,74520000.0
2008-04-11 09:55:00,74.905,74.905,74.84,74.876,72650000.0
2008-04-11 10:00:00,74.922,74.939,74.878,74.909,69260000.0
2008-04-11 10:05:00,74.916,74.99,74.914,74.975,84920000.0
2008-04-11 10:10:00,74.965,74.965,74.936,74.94,71100000.0
2008-04-11 10:15:00,74.961,74.961,74.932,74.938,78720000.0
2008-04-11 10:20:00,74.923,74.952,74.912,74.912,191850000.0
2008-04-11 10:25:00,74.9,74.941,74.889,74.911,531910000.0
2008-04-11 10:30:00,74.928,74.928,74.88,74.88,311810000.0
2008-04-11 10:35:00,74.884,74.939,74.87,74.886,490130000.0
2008-04-11 10:40:00,74.871,74.937,74.87,74.903,426930000.0
2008-04-11 10:45:00,74.924,74.924,74.872,74.89,462030000.0
2008-04-11 10:50:00,74.899,74.92,74.86,74.892,350490000.0
2008-04-11 10:55:00,74.91,74.91,74.826,74.849,345290000.0
2008-04-11 11:00:00,74.868,74.893,74.831,74.879,442180000.0
2008-04-11 11:05:00,74.849,74.89,74.835,74.874,418240000.0
2008-04-11 11:10:00,74.882,74.923,74.871,74.887,434390000.0
2008-04-11 11:15:00,74.916,74.964,74.901,74.957,543670000.0
2008-04-11 11:20:00,74.95,74.984,74.939,74.977,475890000.0
2008-04-11 11:25:00,74.961,75.014,74.95,75.014,210420000.0
2008-04-11 11:30:00,75.023,75.038,74.968,75.02,601670000.0
2008-04-11 11:35:00,74.992,75.027,74.968,75.015,407430000.0
2008-04-11 11:40:00,74.981,75.01,74.972,74.972,456200000.0
2008-04-11 11:45:00,75.001,75.014,74.966,75.001,441550000.0
2008-04-11 11:50:00,74.986,75.001,74.958,74.994,298700000.0
2008-04-11 11:55:00,74.972,75.039,74.961,75.02,410050000.0
2008-04-11 12:00:00,75.042,75.069,75.021,75.045,441980000.0
2008-04-11 12:05:00,75.049,75.061,75.022,75.053,465530000.0
2008-04-11 12:10:00,75.072,75.1,75.035,75.077,533800000.0
2008-04-11 12:15:00,75.111,75.111,75.022,75.036,387500000.0
2008-04-11 12:20:00,75.052,75.1,75.035,75.097,444170000.0
2008-04-11 12:25:00,75.064,75.098,75.039,75.072,432800000.0
2008-04-11 12:30:00,75.076,75.076,74.82,74.854,433710000.0
2008-04-11 12:35:00,74.832,74.858,74.757,74.784,471670000.0
2008-04-11 12:40:00,74.732,74.736,74.589,74.628,451590000.0
2008-04-11 12:45:00,74.656,74.683,74.553,74.554,292090000.0
2008-04-11 12:50:00,74.552,74.587,74.467,74.489,360200000.0
2008-04-11 12:55:00,74.509,74.671,74.509,74.612,337950000.0
2008-04-11 13:00:00,74.631,74.631,74.5,74.504,433890000.0
2008-04-11 13:05:00,74.489,74.582,74.467,74.573,378060000.0
2008-04-11 13:10:00,74.538,74.575,74.37,74.384,201950000.0
2008-04-11 13:15:00,74.396,74.419,74.326,74.341,287040000.0
2008-04-11 13:20:00,74.351,74.38,74.265,74.33,456020000.0
2008-04-11 13:25:00,74.34,74.368,74.246,74.295,262970000.0
2008-04-11 13:30:00,74.298,74.471,74.295,74.391,195260000.0
2008-04-11 13:35:00,74.412,74.484,74.364,74.479,298590000.0
2008-04-11 13:40:00,74.455,74.52,74.455,74.483,238800000.0
2008-04-11 13:45:00,74.504,74.514,74.395,74.44,348020000.0
2008-04-11 13:50:00,74.448,74.486,74.407,74.416,327300000.0
2008-04-11 13:55:00,74.403,74.421,74.361,74.389,364090000.0
2008-04-11 14:00:00,74.416,74.416,74.272,74.343,490520000.0
2008-04-11 14:05:00,74.34,74.351,74.297,74.31,395160000.0
2008-04-11 14:10:00,74.3,74.317,74.234,74.235,396410000.0
2008-04-11 14:15:00,74.261,74.263,74.187,74.219,474060000.0
2008-04-11 14:20:00,74.187,74.25,74.171,74.228,383020000.0
2008-04-11 14:25:00,74.233,74.308,74.214,74.267,381930000.0
2008-04-11 14:30:00,74.272,74.416,74.257,74.414,314510000.0
2008-04-11 14:35:00,74.424,74.478,74.396,74.433,307220000.0
2008-04-11 14:40:00,74.379,74.407,74.334,74.369,263390000.0
2008-04-11 14:45:00,74.391,74.393,74.345,74.359,472200000.0
2008-04-11 14:50:00,74.384,74.394,74.337,74.358,332310000.0
2008-04-11 14:55:00,74.333,74.432,74.333,74.39,248830000.0
2008-04-11 15:00:00,74.401,74.422,74.378,74.404,548670000.0
2008-04-11 15:05:00,74.418,74.428,74.317,74.325,241480000.0
2008-04-11 15:10:00,74.318,74.379,74.307,74.334,292670000.0
2008-04-11 15:15:00,74.333,74.353,74.278,74.314,561780000.0
2008-04-11 15:20:00,74.294,74.301,74.233,74.266,432500000.0
2008-04-11 15:25:00,74.263,74.29,74.241,74.257,340390000.0
2008-04-11 15:30:00,74.266,74.3,74.23,74.237,450910000.0
2008-04-11 15:35:00,74.222,74.315,74.222,74.237,335240000.0
2008-04-11 15:40:00,74.24,74.316,74.239,74.247,335270000.0
2008-04-11 15:45:00,74.274,74.348,74.221,74.31,432320000.0
2008-04-11 15:50:00,74.302,74.375,74.302,74.375,255920000.0
2008-04-11 15:55:00,74.334,74.352,74.235,74.281,455120000.0
2008-04-11 16:00:00,74.268,74.286,74.161,74.209,496620000.0
2008-04-11 16:05:00,74.224,74.257,74.082,74.091,479750000.0
2008-04-11 16:10:00,74.087,74.161,74.078,74.138,311310000.0
2008-04-11 16:15:00,74.164,74.246,74.133,74.212,492740000.0
2008-04-11 16:20:00,74.222,74.32,74.222,74.285,309760000.0
2008-04-11 16:25:00,74.271,74.326,74.245,74.259,418080000.0
2008-04-11 16:30:00,74.302,74.325,74.213,74.213,337560000.0
2008-04-11 16:35:00,74.217,74.261,74.205,74.241,300550000.0
2008-04-11 16:40:00,74.251,74.378,74.243,74.322,318300000.0
2008-04-11 16:45:00,74.347,74.518,74.327,74.504,406230000.0
2008-04-11 16:50:00,74.526,74.559,74.452,74.501,338470000.0
2008-04-11 16:55:00,74.481,74.511,74.416,74.441,331550000.0
2008-04-11 17:00:00,74.465,74.465,74.274,74.274,460800000.0
2008-04-11 17:05:00,74.276,74.316,74.253,74.3,181870000.0
2008-04-11 17:10:00,74.314,74.334,74.287,74.306,349800000.0
2008-04-11 17:15:00,74.311,74.319,74.231,74.291,599750000.0
2008-04-11 17:20:00,74.285,74.362,74.274,74.288,372170000.0
2008-04-11 17:25:00,74.3,74.343,74.282,74.282,383800000.0
2008-04-11 17:30:00,74.303,74.32,74.263,74.288,382720000.0
2008-04-11 17:35:00,74.282,74.349,74.282,74.331,350450000.0
2008-04-11 17:40:00,74.338,74.404,74.335,74.38,356810000.0
2008-04-11 17:45:00,74.396,74.45,74.356,74.402,405320000.0
2008-04-11 17:50:00,74.391,74.41,74.326,74.343,261200000.0
2008-04-11 17:55:00,74.33,74.45,74.33,74.436,477720000.0
2008-04-11 18:00:00,74.447,74.497,74.433,74.433,506800000.0
2008-04-11 18:05:00,74.46,74.46,74.3,74.316,384590000.0
2008-04-11 18:10:00,74.308,74.342,74.266,74.272,421390000.0
2008-04-11 18:15:00,74.294,74.303,74.218,74.255,383120000.0
2008-04-11 18:20:00,74.248,74.285,74.206,74.211,488130000.0
2008-04-11 18:25:00,74.201,74.27,74.183,74.212,330590000.0
2008-04-11 18:30:00,74.236,74.266,74.199,74.207,387060000.0
2008-04-11 18:35:00,74.216,74.294,74.215,74.28,345520000.0
2008-04-11 18:40:00,74.309,74.329,74.269,74.285,303770000.0
2008-04-11 18:45:00,74.315,74.331,74.288,74.299,332520000.0
2008-04-11 18:50:00,74.328,74.339,74.273,74.336,367020000.0
2008-04-11 18:55:00,74.321,74.371,74.309,74.358,331720000.0
2008-04-11 19:00:00,74.39,74.39,74.306,74.34,376100000.0
2008-04-11 19:05:00,74.329,74.397,74.32,74.397,427240000.0
2008-04-11 19:10:00,74.405,74.429,74.362,74.388,187140000.0
2008-04-11 19:15:00,74.423,74.453,74.391,74.409,376480000.0
2008-04-11 19:20:00,74.396,74.419,74.336,74.383,593050000.0
2008-04-11 19:25:00,74.391,74.422,74.307,74.334,387510000.0
2008-04-11 19:30:00,74.345,74.345,74.275,74.285,338530000.0
2008-04-11 19:35:00,74.272,74.288,74.237,74.269,384990000.0
2008-04-11 19:40:00,74.303,74.303,74.271,74.271,305480000.0
2008-04-11 19:45:00,74.304,74.308,74.255,74.28,379600000.0
2008-04-11 19:50:00,74.269,74.291,74.233,74.247,363920000.0
2008-04-11 19:55:00,74.24,74.301,74.201,74.281,282140000.0
2008-04-11 20:00:00,74.307,74.335,74.274,74.329,464360000.0
2008-04-11 20:05:00,74.319,74.393,74.307,74.363,536370000.0
2008-04-11 20:10:00,74.342,74.35,74.302,74.324,368930000.0
2008-04-11 20:15:00,74.328,74.328,74.243,74.278,551080000.0
2008-04-11 20:20:00,74.263,74.323,74.263,74.269,313930000.0
2008-04-11 20:25:00,74.279,74.321,74.264,74.289,496860000.0
2008-04-11 20:30:00,74.32,74.326,74.289,74.289,378930000.0
2008-04-11 20:35:00,74.3,74.34,74.288,74.288,470710000.0
2008-04-11 20:40:00,74.278,74.295,74.167,74.211,372930000.0
2008-04-11 20:45:00,74.236,74.272,74.206,74.234,297060000.0
2008-04-11 20:50:00,74.238,74.341,74.233,74.33,454640000.0
2008-04-11 20:55:00,74.305,74.325,74.256,74.304,319310000.0
2008-04-11 21:00:00,74.313,74.313,74.252,74.28,451740000.0
2008-04-11 21:05:00,74.288,74.316,74.281,74.282,584240000.0
2008-04-11 21:10:00,74.272,74.313,74.267,74.276,513610000.0
2008-04-11 21:15:00,74.278,74.318,74.261,74.316,517550000.0
2008-04-11 21:20:00,74.309,74.33,74.276,74.284,659950000.0
2008-04-11 21:25:00,74.278,74.327,74.278,74.278,417800000.0
2008-04-11 21:30:00,74.301,74.301,74.211,74.256,481630000.0
2008-04-11 21:35:00,74.269,74.289,74.21,74.246,483380000.0
2008-04-11 21:40:00,74.2,74.235,74.157,74.158,399480000.0
2008-04-11 21:45:00,74.196,74.201,74.168,74.169,371980000.0
2008-04-11 21:50:00,74.18,74.296,74.179,74.281,483800000.0
2008-04-11 21:55:00,74.273,74.305,74.252,74.277,493340000.0
2008-04-11 22:00:00,74.302,74.326,74.277,74.326,454060000.0
2008-04-11 22:05:00,74.319,74.35,74.304,74.327,267150000.0
2008-04-11 22:10:00,74.3,74.308,74.259,74.264,356130000.0
2008-04-11 22:15:00,74.304,74.304,74.263,74.263,407550000.0
2008-04-11 22:20:00,74.267,74.356,74.266,74.347,433750000.0
2008-04-11 22:25:00,74.358,74.387,74.314,74.328,452200000.0
2008-04-11 22:30:00,74.36,74.36,74.301,74.307,456980000.0
2008-04-11 22:35:00,74.304,74.36,74.304,74.358,289930000.0
2008-04-11 22:40:00,74.349,74.372,74.33,74.336,282360000.0
2008-04-11 22:45:00,74.366,74.366,74.311,74.326,285450000.0
2008-04-11 22:50:00,74.365,74.365,74.317,74.328,353110000.0
2008-04-11 22:55:00,74.315,74.371,74.294,74.358,394880000.0
2008-04-14 02:00:00,74.351,74.426,74.327,74.417,470050000.0
2008-04-14 02:05:00,74.399,74.412,74.361,74.375,494240000.0
2008-04-14 02:10:00,74.379,74.386,74.324,74.332,438000000.0
2008-04-14 02:15:00,74.354,74.374,74.297,74.351,245900000.0
2008-04-14 02:20:00,74.357,74.399,74.345,74.361,391990000.0
2008-04-14 02:25:00,74.355,74.387,74.322,74.349,318800000.0
2008-04-14 02:30:00,74.373,74.405,74.356,74.39,342150000.0
2008-04-14 02:35:00,74.395,74.442,74.376,74.433,461370000.0
2008-04-14 02:40:00,74.423,74.511,74.423,74.462,340700000.0
2008-04-14 02:45:00,74.475,74.476,74.379,74.405,408770000.0
2008-04-14 02:50:00,74.417,74.441,74.358,74.361,557970000.0
2008-04-14 02:55:00,74.366,74.375,74.325,74.375,293460000.0
2008-04-14 03:00:00,74.412,74.416,74.305,74.326,236860000.0
2008-04-14 03:05:00,74.32,74.422,74.319,74.409,514970000.0
2008-04-14 03:10:00,74.402,74.426,74.353,74.378,235800000.0
2008-04-14 03:15:00,74.385,74.42,74.358,74.407,327430000.0
2008-04-14 03:20:00,74.405,74.43,74.396,74.42,460720000.0
2008-04-14 03:25:00,74.417,74.451,74.416,74.433,253280000.0
2008-04-14 03:30:00,74.44,74.44,74.365,74.386,227510000.0
2008-04-14 03:35:00,74.364,74.375,74.325,74.353,325520000.0
2008-04-14 03:40:00,74.325,74.346,74.307,74.317,379100000.0
2008-04-14 03:45:00,74.328,74.334,74.277,74.294,383870000.0
2008-04-14 03:50:00,74.293,74.333,74.25,74.333,441170000.0
2008-04-14 03:55:00,74.326,74.432,74.318,74.402,374910000.0
2008-04-14 04:00:00,74.437,74.439,74.33,74.356,400120000.0
2008-04-14 04:05:00,74.345,74.369,74.323,74.355,473170000.0
2008-04-14 04:10:00,74.339,74.386,74.333,74.386,319130000.0
2008-04-14 04:15:00,74.385,74.444,74.363,74.415,324020000.0
2008-04-14 04:20:00,74.405,74.434,74.388,74.388,360100000.0
2008-04-14 04:25:00,74.394,74.436,74.394,74.405,245660000.0
2008-04-14 04:30:00,74.451,74.452,74.38,74.38,306000000.0
2008-04-14 04:35:00,74.39,74.404,74.287,74.305,216140000.0
2008-04-14 04:40:00,74.313,74.313,74.212,74.284,259330000.0
2008-04-14 04:45:00,74.288,74.313,74.256,74.306,469920000.0
2008-04-14 04:50:00,74.294,74.31,74.279,74.293,316390000.0
2008-04-14 04:55:00,74.296,74.332,74.29,74.315,195970000.0
2008-04-14 05:00:00,74.317,74.342,74.299,74.328,390580000.0
2008-04-14 05:05:00,74.332,74.387,74.332,74.368,432930000.0
2008-04-14 05:10:00,74.345,74.364,74.336,74.364,261030000.0
2008-04-14 05:15:00,74.356,74.373,74.344,74.349,263060000.0
2008-04-14 05:20:00,74.347,74.363,74.339,74.363,299700000.0
2008-04-14 05:25:00,74.334,74.342,74.282,74.313,451120000.0
2008-04-14 05:30:00,74.316,74.333,74.281,74.302,453230000.0
2008-04-14 05:35:00,74.292,74.304,74.229,74.277,427810000.0
2008-04-14 05:40:00,74.299,74.327,74.28,74.326,425290000.0
2008-04-14 05:45:00,74.34,74.34,74.275,74.303,420170000.0
2008-04-14 05:50:00,74.286,74.307,74.272,74.282,314390000.0
2008-04-14 05:55:00,74.299,74.322,74.273,74.278,536230000.0
2008-04-14 06:00:00,74.297,74.323,74.26,74.306,480580000.0
2008-04-14 06:05:00,74.301,74.323,74.281,74.321,451960000.0
2008-04-14 06:10:00,74.32,74.344,74.281,74.307,332320000.0
2008-04-14 06:15:00,74.317,74.322,74.267,74.281,408620000.0
2008-04-14 06:20:00,74.29,74.32,74.206,74.234,475720000.0
2008-04-14 06:25:00,74.247,74.27,74.214,74.217,480360000.0
2008-04-14 06:30:00,74.221,74.238,74.097,74.097,427120000.0
2008-04-14 06:35:00,74.105,74.136,74.061,74.074,654770000.0
2008-04-14 06:40:00,74.069,74.139,74.04,74.104,502460000.0
2008-04-14 06:45:00,74.123,74.162,74.111,74.156,526390000.0
2008-04-14 06:50:00,74.141,74.17,74.127,74.17,572670000.0
2008-04-14 06:55:00,74.157,74.2,74.155,74.189,468080000.0
2008-04-14 07:00:00,74.219,74.247,74.176,74.24,454100000.0
2008-04-14 07:05:00,74.207,74.213,74.165,74.169,469110000.0
2008-04-14 07:10:00,74.162,74.205,74.152,74.167,280110000.0
2008-04-14 07:15:00,74.192,74.202,74.16,74.167,367220000.0
2008-04-14 07:20:00,74.155,74.173,74.126,74.128,473810000.0
2008-04-14 07:25:00,74.133,74.158,74.127,74.131,423250000.0
2008-04-14 07:30:00,74.15,74.18,74.125,74.171,498040000.0
2008-04-14 07:35:00,74.196,74.229,74.152,74.163,322820000.0
2008-04-14 07:40:00,74.16,74.187,74.121,74.121,547480000.0
2008-04-14 07:45:00,74.158,74.162,74.084,74.103,383620000.0
2008-04-14 07:50:00,74.125,74.144,74.098,74.121,534900000.0
2008-04-14 07:55:00,74.117,74.152,74.117,74.129,443280000.0
2008-04-14 08:00:00,74.138,74.144,74.101,74.133,274260000.0
2008-04-14 08:05:00,74.126,74.14,74.102,74.129,361200000.0
2008-04-14 08:10:00,74.134,74.144,74.094,74.129,382840000.0
2008-04-14 08:15:00,74.124,74.15,74.113,74.141,367820000.0
2008-04-14 08:20:00,74.148,74.244,74.135,74.215,382460000.0
2008-04-14 08:25:00,74.195,74.202,74.158,74.162,400290000.0
2008-04-14 08:30:00,74.177,74.18,74.125,74.147,409980000.0
2008-04-14 08:35:00,74.168,74.203,74.157,74.157,601550000.0
2008-04-14 08:40:00,74.151,74.164,74.103,74.118,381810000.0
2008-04-14 08:45:00,74.128,74.147,74.097,74.129,189380000.0
2008-04-14 08:50:00,74.136,74.152,74.027,74.027,438150000.0
2008-04-14 08:55:00,74.01,74.05,73.978,74.003,392920000.0
2008-04-14 09:00:00,74.043,74.165,74.024,74.106,330940000.0
2008-04-14 09:05:00,74.114,74.114,73.984,73.988,384210000.0
2008-04-14 09:10:00,73.993,74.076,73.961,74.076,333540000.0
2008-04-14 09:15:00,74.084,74.106,74.031,74.095,324710000.0
2008-04-14 09:20:00,74.099,74.14,74.046,74.102,337570000.0
2008-04-14 09:25:00,74.11,74.129,74.075,74.075,409430000.0
2008-04-14 09:30:00,74.091,74.091,74.016,74.073,348500000.0
2008-04-14 09:35:00,74.042,74.075,74.014,74.048,486510000.0
2008-04-14 09:40:00,74.06,74.078,74.015,74.077,362750000.0
2008-04-14 09:45:00,74.078,74.078,73.963,73.983,438690000.0
2008-04-14 09:50:00,73.979,73.993,73.938,73.938,363340000.0
2008-04-14 09:55:00,73.906,73.933,73.84,73.928,500860000.0
2008-04-14 10:00:00,73.938,73.988,73.898,73.967,462170000.0
2008-04-14 10:05:00,73.979,73.985,73.933,73.959,240140000.0
2008-04-14 10:10:00,73.953,73.976,73.893,73.905,384530000.0
2008-04-14 10:15:00,73.904,73.952,73.904,73.918,338530000.0
2008-04-14 10:20:00,73.937,73.964,73.908,73.961,342810000.0
2008-04-14 10:25:00,73.967,73.991,73.953,73.98,384190000.0
2008-04-14 10:30:00,73.995,74.069,73.98,74.016,392880000.0
2008-04-14 10:35:00,74.028,74.048,73.984,73.992,364920000.0
2008-04-14 10:40:00,73.982,74.02,73.934,73.985,597950000.0
2008-04-14 10:45:00,73.979,74.007,73.934,73.991,337250000.0
2008-04-14 10:50:00,73.985,74.047,73.959,74.017,184430000.0
2008-04-14 10:55:00,74.026,74.078,74.015,74.044,451230000.0
2008-04-14 11:00:00,74.057,74.082,74.041,74.07,331530000.0
2008-04-14 11:05:00,74.069,74.127,74.046,74.109,332170000.0
2008-04-14 11:10:00,74.104,74.137,74.065,74.071,401580000.0
2008-04-14 11:15:00,74.084,74.169,74.067,74.155,314310000.0
2008-04-14 11:20:00,74.135,74.29,74.135,74.274,292350000.0
2008-04-14 11:25:00,74.258,74.273,74.236,74.249,349540000.0
2008-04-14 11:30:00,74.286,74.288,74.207,74.244,401500000.0
2008-04-14 11:35:00,74.243,74.256,74.184,74.212,313250000.0
2008-04-14 11:40:00,74.228,74.242,74.184,74.216,498990000.0
2008-04-14 11:45:00,74.217,74.235,74.204,74.234,302960000.0
2008-04-14 11:50:00,74.229,74.266,74.222,74.266,483960000.0
2008-04-14 11:55:00,74.246,74.303,74.245,74.266,506510000.0
2008-04-14 12:00:00,74.281,74.281,74.097,74.14,461780000.0
2008-04-14 12:05:00,74.177,74.264,74.16,74.247,263410000.0
2008-04-14 12:10:00,74.272,74.417,74.272,74.343,415690000.0
2008-04-14 12:15:00,74.357,74.364,74.286,74.29,327540000.0
2008-04-14 12:20:00,74.287,74.318,74.199,74.224,349740000.0
2008-04-14 12:25:00,74.189,74.208,74.109,74.188,457360000.0
2008-04-14 12:30:00,74.189,74.195,74.09,74.147,336000000.0
2008-04-14 12:35:00,74.12,74.147,74.088,74.146,443920000.0
2008-04-14 12:40:00,74.128,74.156,74.113,74.13,560920000.0
2008-04-14 12:45:00,74.122,74.206,74.101,74.19,290140000.0
2008-04-14 12:50:00,74.185,74.19,74.084,74.105,246240000.0
2008-04-14 12:55:00,74.109,74.151,74.086,74.151,532830000.0
2008-04-14 13:00:00,74.152,74.163,74.104,74.126,245950000.0
2008-04-14 13:05:00,74.137,74.177,74.117,74.12,326140000.0
2008-04-14 13:10:00,74.118,74.141,74.072,74.104,481370000.0
2008-04-14 13:15:00,74.105,74.106,74.048,74.063,281280000.0
2008-04-14 13:20:00,74.049,74.12,74.049,74.12,316680000.0
2008-04-14 13:25:00,74.139,74.139,74.045,74.048,335170000.0
2008-04-14 13:30:00,74.058,74.073,74.014,74.073,391410000.0
2008-04-14 13:35:00,74.082,74.104,74.043,74.086,402460000.0
2008-04-14 13:40:00,74.056,74.074,73.99,74.017,468900000.0
2008-04-14 13:45:00,74.021,74.026,73.939,73.972,385660000.0
2008-04-14 13:50:00,73.997,74.002,73.903,73.95,413850000.0
2008-04-14 13:55:00,73.948,73.954,73.886,73.902,486880000.0
2008-04-14 14:00:00,73.93,73.931,73.863,73.91,363290000.0
2008-04-14 14:05:00,73.905,73.953,73.889,73.933,320030000.0
2008-04-14 14:10:00,73.948,73.992,73.905,73.914,341710000.0
2008-04-14 14:15:00,73.927,74.086,73.914,74.028,234260000.0
2008-04-14 14:20:00,74.039,74.039,73.935,74.001,281840000.0
2008-04-14 14:25:00,73.995,74.041,73.982,73.996,209460000.0
2008-04-14 14:30:00,74.041,74.176,74.029,74.05,253680000.0
2008-04-14 14:35:00,74.032,74.052,73.966,73.967,445910000.0
2008-04-14 14:40:00,73.983,74.072,73.975,74.043,290320000.0
2008-04-14 14:45:00,74.054,74.209,74.04,74.183,191590000.0
2008-04-14 14:50:00,74.168,74.195,74.117,74.164,386770000.0
2008-04-14 14:55:00,74.157,74.18,74.107,74.115,427090000.0
2008-04-14 15:00:00,74.112,74.13,74.076,74.108,347310000.0
2008-04-14 15:05:00,74.115,74.188,74.113,74.17,361740000.0
2008-04-14 15:10:00,74.151,74.31,74.143,74.292,310640000.0
2008-04-14 15:15:00,74.289,74.289,74.214,74.235,447720000.0
2008-04-14 15:20:00,74.232,74.309,74.231,74.296,466120000.0
2008-04-14 15:25:00,74.27,74.316,74.263,74.316,429650000.0
2008-04-14 15:30:00,74.301,74.306,74.25,74.281,424270000.0
2008-04-14 15:35:00,74.292,74.361,74.29,74.326,425240000.0
2008-04-14 15:40:00,74.339,74.367,74.285,74.285,430760000.0
2008-04-14 15:45:00,74.302,74.328,74.256,74.269,518510000.0
2008-04-14 15:50:00,74.245,74.288,74.232,74.232,474800000.0
2008-04-14 15:55:00,74.233,74.238,74.158,74.169,459220000.0
2008-04-14 16:00:00,74.178,74.284,74.158,74.268,420300000.0
2008-04-14 16:05:00,74.295,74.316,74.155,74.165,375960000.0
2008-04-14 16:10:00,74.165,74.17,74.09,74.116,449910000.0
2008-04-14 16:15:00,74.129,74.149,74.093,74.142,432550000.0
2008-04-14 16:20:00,74.139,74.159,74.039,74.075,417890000.0
2008-04-14 16:25:00,74.075,74.108,74.05,74.066,596640000.0
2008-04-14 16:30:00,74.075,74.132,74.058,74.097,490410000.0
2008-04-14 16:35:00,74.102,74.106,74.059,74.077,484190000.0
2008-04-14 16:40:00,74.09,74.148,74.056,74.116,538520000.0
2008-04-14 16:45:00,74.103,74.138,74.086,74.128,431050000.0
2008-04-14 16:50:00,74.127,74.127,74.051,74.055,415350000.0
2008-04-14 16:55:00,74.047,74.129,74.017,74.126,428910000.0
2008-04-14 17:00:00,74.129,74.154,74.114,74.123,352080000.0
2008-04-14 17:05:00,74.125,74.157,74.117,74.122,359980000.0
2008-04-14 17:10:00,74.112,74.162,74.066,74.068,462090000.0
2008-04-14 17:15:00,74.066,74.089,74.033,74.05,437680000.0
2008-04-14 17:20:00,74.031,74.097,74.019,74.081,498860000.0
2008-04-14 17:25:00,74.079,74.118,74.07,74.094,310440000.0
2008-04-14 17:30:00,74.115,74.125,74.058,74.113,541320000.0
2008-04-14 17:35:00,74.084,74.132,74.084,74.109,188360000.0
2008-04-14 17:40:00,74.119,74.2,74.11,74.171,77610000.0
2008-04-14 17:45:00,74.203,74.203,74.166,74.187,59920000.0
2008-04-14 17:50:00,74.193,74.217,74.165,74.175,84540000.0
2008-04-14 17:55:00,74.181,74.278,74.168,74.24,60550000.0
2008-04-14 18:00:00,74.249,74.289,74.217,74.276,64180000.0
2008-04-14 18:05:00,74.256,74.263,74.211,74.258,62510000.0
2008-04-14 18:10:00,74.248,74.265,74.214,74.251,64870000.0
2008-04-14 18:15:00,74.257,74.259,74.181,74.191,59560000.0
2008-04-14 18:20:00,74.197,74.245,74.177,74.234,70740000.0
2008-04-14 18:25:00,74.267,74.306,74.236,74.28,61170000.0
2008-04-14 18:30:00,74.307,74.307,74.217,74.254,76080000.0
2008-04-14 18:35:00,74.232,74.288,74.225,74.275,55990000.0
2008-04-14 18:40:00,74.275,74.295,74.229,74.276,58680000.0
2008-04-14 18:45:00,74.324,74.437,74.292,74.422,75760000.0
2008-04-14 18:50:00,74.458,74.475,74.424,74.446,61070000.0
2008-04-14 18:55:00,74.43,74.434,74.393,74.417,68960000.0
2008-04-14 19:00:00,74.451,74.457,74.388,74.398,63550000.0
2008-04-14 19:05:00,74.403,74.422,74.376,74.411,78060000.0
2008-04-14 19:10:00,74.411,74.45,74.381,74.381,65880000.0
2008-04-14 19:15:00,74.392,74.394,74.321,74.359,55380000.0
2008-04-14 19:20:00,74.368,74.379,74.336,74.374,67080000.0
2008-04-14 19:25:00,74.373,74.379,74.335,74.359,53960000.0
2008-04-14 19:30:00,74.357,74.365,74.319,74.323,70560000.0
2008-04-14 19:35:00,74.311,74.36,74.301,74.314,50830000.0
2008-04-14 19:40:00,74.301,74.358,74.295,74.333,56510000.0
2008-04-14 19:45:00,74.353,74.374,74.294,74.3,59560000.0
2008-04-14 19:50:00,74.318,74.333,74.292,74.318,69810000.0
2008-04-14 19:55:00,74.3,74.329,74.294,74.297,51690000.0
2008-04-14 20:00:00,74.348,74.366,74.293,74.328,63740000.0
2008-04-14 20:05:00,74.33,74.342,74.296,74.298,50050000.0
2008-04-14 20:10:00,74.309,74.324,74.274,74.283,51410000.0
2008-04-14 20:15:00,74.29,74.328,74.268,74.309,65650000.0
2008-04-14 20:20:00,74.326,74.379,74.31,74.37,68880000.0
2008-04-14 20:25:00,74.347,74.347,74.299,74.325,41380000.0
2008-04-14 20:30:00,74.33,74.376,74.324,74.368,57310000.0
2008-04-14 20:35:00,74.336,74.398,74.336,74.388,67090000.0
2008-04-14 20:40:00,74.374,74.416,74.361,74.411,56270000.0
2008-04-14 20:45:00,74.423,74.459,74.409,74.418,56730000.0
2008-04-14 20:50:00,74.411,74.413,74.338,74.351,40510000.0
2008-04-14 20:55:00,74.342,74.357,74.311,74.315,65490000.0
2008-04-14 21:00:00,74.344,74.388,74.331,74.347,72180000.0
2008-04-14 21:05:00,74.346,74.351,74.319,74.343,38230000.0
2008-04-14 21:10:00,74.354,74.356,74.33,74.347,45320000.0
2008-04-14 21:15:00,74.359,74.383,74.357,74.369,186870000.0
2008-04-14 21:20:00,74.361,74.402,74.361,74.38,521400000.0
2008-04-14 21:25:00,74.389,74.396,74.357,74.365,454150000.0
2008-04-14 21:30:00,74.388,74.415,74.351,74.403,548470000.0
2008-04-14 21:35:00,74.412,74.423,74.383,74.418,410280000.0
2008-04-14 21:40:00,74.404,74.408,74.372,74.389,453800000.0
2008-04-14 21:45:00,74.411,74.417,74.391,74.396,491000000.0
2008-04-14 21:50:00,74.387,74.397,74.373,74.373,510710000.0
2008-04-14 21:55:00,74.36,74.367,74.341,74.348,449150000.0
2008-04-14 22:00:00,74.377,74.377,74.338,74.344,261680000.0
2008-04-14 22:05:00,74.338,74.345,74.286,74.29,449470000.0
2008-04-14 22:10:00,74.294,74.34,74.289,74.308,422940000.0
2008-04-14 22:15:00,74.317,74.323,74.292,74.306,406530000.0
2008-04-14 22:20:00,74.327,74.352,74.313,74.337,395360000.0
2008-04-14 22:25:00,74.335,74.352,74.328,74.336,549130000.0
2008-04-14 22:30:00,74.369,74.374,74.348,74.349,416100000.0
2008-04-14 22:35:00,74.367,74.385,74.353,74.376,550600000.0
2008-04-14 22:40:00,74.368,74.382,74.348,74.379,371020000.0
2008-04-14 22:45:00,74.384,74.384,74.326,74.368,509890000.0
2008-04-14 22:50:00,74.343,74.39,74.314,74.362,457300000.0
2008-04-14 22:55:00,74.39,74.409,74.384,74.402,249500000.0
2008-04-14 23:00:00,74.409,74.415,74.391,74.398,383700000.0
2008-04-14 23:05:00,74.406,74.414,74.355,74.364,345050000.0
2008-04-14 23:10:00,74.35,74.403,74.35,74.368,348230000.0
2008-04-14 23:15:00,74.396,74.459,74.387,74.458,296870000.0
2008-04-14 23:20:00,74.395,74.422,74.354,74.367,456520000.0
2008-04-14 23:25:00,74.365,74.41,74.362,74.401,454040000.0
2008-04-14 23:30:00,74.413,74.413,74.341,74.361,574630000.0
2008-04-14 23:35:00,74.374,74.399,74.325,74.335,409680000.0
2008-04-14 23:40:00,74.348,74.376,74.348,74.366,413340000.0
2008-04-14 23:45:00,74.389,74.393,74.36,74.388,433140000.0
2008-04-14 23:50:00,74.387,74.42,74.36,74.391,419580000.0
2008-04-14 23:55:00,74.379,74.416,74.376,74.4,487270000.0
2008-04-15 00:00:00,74.418,74.448,74.395,74.423,456920000.0
2008-04-15 00:05:00,74.438,74.462,74.424,74.449,577080000.0
2008-04-15 00:10:00,74.444,74.459,74.419,74.421,342100000.0
2008-04-15 00:15:00,74.455,74.456,74.412,74.428,537510000.0
2008-04-15 00:20:00,74.448,74.455,74.416,74.427,388380000.0
2008-04-15 00:25:00,74.425,74.443,74.419,74.428,539250000.0
2008-04-15 00:30:00,74.459,74.47,74.436,74.462,498360000.0
2008-04-15 00:35:00,74.482,74.482,74.461,74.461,282540000.0
2008-04-15 00:40:00,74.465,74.474,74.448,74.454,463040000.0
2008-04-15 00:45:00,74.485,74.486,74.448,74.459,609470000.0
2008-04-15 00:50:00,74.484,74.493,74.465,74.466,368900000.0
2008-04-15 00:55:00,74.454,74.509,74.454,74.495,367120000.0
2008-04-15 01:00:00,74.51,74.51,74.479,74.485,502650000.0
2008-04-15 01:05:00,74.463,74.471,74.448,74.453,458370000.0
2008-04-15 01:10:00,74.436,74.444,74.389,74.396,257850000.0
2008-04-15 01:15:00,74.413,74.414,74.389,74.396,391000000.0
2008-04-15 01:20:00,74.408,74.416,74.397,74.409,332970000.0
2008-04-15 01:25:00,74.419,74.456,74.414,74.414,364690000.0
2008-04-15 01:30:00,74.416,74.501,74.408,74.457,441510000.0
2008-04-15 01:35:00,74.448,74.46,74.412,74.433,568150000.0
2008-04-15 01:40:00,74.439,74.444,74.404,74.412,367790000.0
2008-04-15 01:45:00,74.424,74.445,74.395,74.395,282670000.0
2008-04-15 01:50:00,74.403,74.436,74.394,74.435,401410000.0
2008-04-15 01:55:00,74.434,74.511,74.434,74.462,274850000.0
2008-04-15 02:00:00,74.486,74.497,74.461,74.482,379720000.0
2008-04-15 02:05:00,74.484,74.484,74.43,74.442,572810000.0
2008-04-15 02:10:00,74.429,74.451,74.419,74.448,377470000.0
2008-04-15 02:15:00,74.461,74.463,74.424,74.424,438630000.0
2008-04-15 02:20:00,74.411,74.422,74.389,74.389,315550000.0
2008-04-15 02:25:00,74.371,74.393,74.347,74.389,193140000.0
2008-04-15 02:30:00,74.413,74.418,74.364,74.412,463560000.0
2008-04-15 02:35:00,74.4,74.439,74.4,74.418,360650000.0
2008-04-15 02:40:00,74.41,74.455,74.41,74.437,551120000.0
2008-04-15 02:45:00,74.463,74.463,74.41,74.448,354480000.0
2008-04-15 02:50:00,74.458,74.487,74.439,74.464,461840000.0
2008-04-15 02:55:00,74.461,74.476,74.433,74.461,360490000.0
2008-04-15 03:00:00,74.495,74.495,74.462,74.482,270100000.0
2008-04-15 03:05:00,74.449,74.475,74.449,74.475,445880000.0
2008-04-15 03:10:00,74.447,74.463,74.429,74.436,407200000.0
2008-04-15 03:15:00,74.474,74.474,74.446,74.45,154640000.0
2008-04-15 03:20:00,74.46,74.48,74.445,74.446,652450000.0
2008-04-15 03:25:00,74.441,74.454,74.417,74.436,418500000.0
2008-04-15 03:30:00,74.443,74.546,74.438,74.546,189600000.0
2008-04-15 03:35:00,74.535,74.593,74.492,74.581,334250000.0
2008-04-15 03:40:00,74.564,74.576,74.523,74.558,469170000.0
2008-04-15 03:45:00,74.56,74.572,74.53,74.567,357960000.0
2008-04-15 03:50:00,74.561,74.583,74.542,74.547,274930000.0
2008-04-15 03:55:00,74.562,74.564,74.54,74.544,408050000.0
2008-04-15 04:00:00,74.564,74.578,74.548,74.572,135510000.0
2008-04-15 04:05:00,74.558,74.628,74.553,74.613,281190000.0
2008-04-15 04:10:00,74.639,74.644,74.598,74.634,444240000.0
2008-04-15 04:15:00,74.63,74.676,74.612,74.657,265060000.0
2008-04-15 04:20:00,74.667,74.676,74.65,74.667,495300000.0
2008-04-15 04:25:00,74.659,74.756,74.659,74.725,551230000.0
2008-04-15 04:30:00,74.754,74.754,74.7,74.73,422230000.0
2008-04-15 04:35:00,74.702,74.741,74.633,74.638,273130000.0
2008-04-15 04:40:00,74.648,74.703,74.646,74.65,404970000.0
2008-04-15 04:45:00,74.64,74.665,74.64,74.651,391200000.0
2008-04-15 04:50:00,74.654,74.654,74.618,74.645,506710000.0
2008-04-15 04:55:00,74.639,74.65,74.626,74.639,515700000.0
2008-04-15 05:00:00,74.645,74.645,74.604,74.604,445410000.0
2008-04-15 05:05:00,74.616,74.628,74.59,74.617,290880000.0
2008-04-15 05:10:00,74.606,74.66,74.606,74.658,371770000.0
2008-04-15 05:15:00,74.676,74.693,74.651,74.66,312430000.0
2008-04-15 05:20:00,74.666,74.673,74.634,74.647,405790000.0
2008-04-15 05:25:00,74.62,74.664,74.62,74.649,407320000.0
2008-04-15 05:30:00,74.664,74.664,74.624,74.63,310020000.0
2008-04-15 05:35:00,74.637,74.665,74.629,74.665,409120000.0
2008-04-15 05:40:00,74.636,74.644,74.586,74.591,274170000.0
2008-04-15 05:45:00,74.616,74.616,74.547,74.582,568180000.0
2008-04-15 05:50:00,74.581,74.597,74.513,74.53,598700000.0
2008-04-15 05:55:00,74.549,74.573,74.53,74.573,275740000.0
2008-04-15 06:00:00,74.584,74.593,74.552,74.568,401730000.0
2008-04-15 06:05:00,74.55,74.577,74.537,74.553,606650000.0
2008-04-15 06:10:00,74.569,74.611,74.554,74.59,514450000.0
2008-04-15 06:15:00,74.614,74.642,74.583,74.631,333430000.0
2008-04-15 06:20:00,74.626,74.661,74.605,74.624,310690000.0
2008-04-15 06:25:00,74.617,74.64,74.6,74.636,459140000.0
2008-04-15 06:30:00,74.644,74.644,74.61,74.625,609550000.0
2008-04-15 06:35:00,74.633,74.643,74.598,74.635,498360000.0
2008-04-15 06:40:00,74.614,74.683,74.614,74.64,437170000.0
2008-04-15 06:45:00,74.65,74.652,74.616,74.632,269490000.0
2008-04-15 06:50:00,74.638,74.67,74.631,74.639,290800000.0
2008-04-15 06:55:00,74.631,74.642,74.606,74.642,191300000.0
2008-04-15 07:00:00,74.62,74.641,74.557,74.557,415210000.0
2008-04-15 07:05:00,74.55,74.595,74.546,74.588,192240000.0
2008-04-15 07:10:00,74.575,74.582,74.543,74.549,447560000.0
2008-04-15 07:15:00,74.538,74.58,74.533,74.562,555570000.0
2008-04-15 07:20:00,74.569,74.582,74.525,74.556,365610000.0
2008-04-15 07:25:00,74.539,74.563,74.51,74.518,452380000.0
2008-04-15 07:30:00,74.532,74.543,74.513,74.543,276660000.0
2008-04-15 07:35:00,74.514,74.542,74.492,74.498,385770000.0
2008-04-15 07:40:00,74.481,74.536,74.475,74.5,277460000.0
2008-04-15 07:45:00,74.522,74.538,74.497,74.526,338090000.0
2008-04-15 07:50:00,74.536,74.546,74.483,74.501,308110000.0
2008-04-15 07:55:00,74.514,74.588,74.497,74.566,483100000.0
2008-04-15 08:00:00,74.586,74.609,74.528,74.546,514570000.0
2008-04-15 08:05:00,74.549,74.568,74.515,74.56,263730000.0
2008-04-15 08:10:00,74.565,74.577,74.517,74.524,329620000.0
2008-04-15 08:15:00,74.541,74.586,74.529,74.548,522180000.0
2008-04-15 08:20:00,74.541,74.558,74.481,74.508,447790000.0
2008-04-15 08:25:00,74.516,74.551,74.504,74.518,286750000.0
2008-04-15 08:30:00,74.525,74.525,74.464,74.476,284220000.0
2008-04-15 08:35:00,74.472,74.543,74.465,74.516,457970000.0
2008-04-15 08:40:00,74.514,74.554,74.502,74.507,537660000.0
2008-04-15 08:45:00,74.554,74.554,74.483,74.511,311130000.0
2008-04-15 08:50:00,74.519,74.548,74.512,74.537,605020000.0
2008-04-15 08:55:00,74.518,74.535,74.502,74.522,384980000.0
2008-04-15 09:00:00,74.557,74.557,74.459,74.487,383430000.0
2008-04-15 09:05:00,74.48,74.521,74.419,74.423,379290000.0
2008-04-15 09:10:00,74.428,74.454,74.415,74.454,382370000.0
2008-04-15 09:15:00,74.467,74.467,74.354,74.354,377410000.0
2008-04-15 09:20:00,74.354,74.41,74.354,74.379,347460000.0
2008-04-15 09:25:00,74.386,74.413,74.332,74.374,280050000.0
2008-04-15 09:30:00,74.373,74.373,74.261,74.261,452580000.0
2008-04-15 09:35:00,74.28,74.339,74.269,74.339,527320000.0
2008-04-15 09:40:00,74.345,74.389,74.338,74.377,358000000.0
2008-04-15 09:45:00,74.385,74.41,74.358,74.388,538320000.0
2008-04-15 09:50:00,74.378,74.413,74.368,74.39,449590000.0
2008-04-15 09:55:00,74.401,74.404,74.362,74.376,352590000.0
2008-04-15 10:00:00,74.404,74.465,74.364,74.408,420270000.0
2008-04-15 10:05:00,74.421,74.465,74.42,74.462,374870000.0
2008-04-15 10:10:00,74.461,74.53,74.437,74.517,478820000.0
2008-04-15 10:15:00,74.543,74.543,74.485,74.516,344870000.0
2008-04-15 10:20:00,74.507,74.518,74.454,74.493,400620000.0
2008-04-15 10:25:00,74.466,74.504,74.461,74.489,336600000.0
2008-04-15 10:30:00,74.495,74.495,74.396,74.422,310270000.0
2008-04-15 10:35:00,74.414,74.473,74.404,74.423,343910000.0
2008-04-15 10:40:00,74.413,74.465,74.413,74.421,360520000.0
2008-04-15 10:45:00,74.436,74.436,74.4,74.429,330070000.0
2008-04-15 10:50:00,74.434,74.437,74.385,74.397,380020000.0
2008-04-15 10:55:00,74.392,74.429,74.348,74.358,428320000.0
2008-04-15 11:00:00,74.378,74.444,74.327,74.376,186210000.0
2008-04-15 11:05:00,74.368,74.407,74.303,74.346,391440000.0
2008-04-15 11:10:00,74.343,74.386,74.293,74.333,588190000.0
2008-04-15 11:15:00,74.34,74.365,74.307,74.312,387880000.0
2008-04-15 11:20:00,74.326,74.344,74.295,74.344,385430000.0
2008-04-15 11:25:00,74.334,74.367,74.327,74.356,374590000.0
2008-04-15 11:30:00,74.358,74.364,74.32,74.349,379690000.0
2008-04-15 11:35:00,74.341,74.411,74.341,74.394,391230000.0
2008-04-15 11:40:00,74.37,74.38,74.351,74.365,351010000.0
2008-04-15 11:45:00,74.393,74.393,74.342,74.348,280570000.0
2008-04-15 11:50:00,74.359,74.392,74.346,74.367,459510000.0
2008-04-15 11:55:00,74.384,74.414,74.373,74.414,519330000.0
2008-04-15 12:00:00,74.418,74.463,74.4,74.438,320590000.0
2008-04-15 12:05:00,74.429,74.448,74.411,74.412,385690000.0
2008-04-15 12:10:00,74.422,74.437,74.375,74.396,294260000.0
2008-04-15 12:15:00,74.407,74.407,74.357,74.387,314270000.0
2008-04-15 12:20:00,74.365,74.394,74.364,74.384,569930000.0
2008-04-15 12:25:00,74.372,74.402,74.36,74.377,453560000.0
2008-04-15 12:30:00,74.383,74.383,74.34,74.376,239810000.0
2008-04-15 12:35:00,74.372,74.421,74.364,74.416,472850000.0
2008-04-15 12:40:00,74.39,74.423,74.376,74.378,431420000.0
2008-04-15 12:45:00,74.401,74.401,74.363,74.385,352320000.0
2008-04-15 12:50:00,74.4,74.411,74.344,74.345,366660000.0
2008-04-15 12:55:00,74.342,74.39,74.342,74.369,436320000.0
2008-04-15 13:00:00,74.403,74.435,74.373,74.435,412810000.0
2008-04-15 13:05:00,74.416,74.441,74.401,74.41,533030000.0
2008-04-15 13:10:00,74.418,74.438,74.393,74.424,443950000.0
2008-04-15 13:15:00,74.433,74.518,74.416,74.472,419790000.0
2008-04-15 13:20:00,74.475,74.502,74.45,74.459,417580000.0
2008-04-15 13:25:00,74.454,74.507,74.444,74.47,411500000.0
2008-04-15 13:30:00,74.482,74.535,74.463,74.511,405750000.0
2008-04-15 13:35:00,74.527,74.56,74.481,74.527,515750000.0
2008-04-15 13:40:00,74.542,74.553,74.503,74.514,325940000.0
2008-04-15 13:45:00,74.525,74.53,74.485,74.498,344370000.0
2008-04-15 13:50:00,74.504,74.513,74.474,74.505,372860000.0
2008-04-15 13:55:00,74.499,74.521,74.449,74.465,303110000.0
2008-04-15 14:00:00,74.475,74.475,74.409,74.443,454780000.0
2008-04-15 14:05:00,74.459,74.485,74.445,74.474,250610000.0
2008-04-15 14:10:00,74.456,74.464,74.382,74.415,294830000.0
2008-04-15 14:15:00,74.418,74.487,74.377,74.404,313290000.0
2008-04-15 14:20:00,74.404,74.453,74.402,74.438,395140000.0
2008-04-15 14:25:00,74.416,74.461,74.402,74.424,160360000.0
2008-04-15 14:30:00,74.429,74.647,74.386,74.565,252850000.0
2008-04-15 14:35:00,74.561,74.702,74.554,74.675,281990000.0
2008-04-15 14:40:00,74.683,74.723,74.582,74.607,241180000.0
2008-04-15 14:45:00,74.621,74.674,74.58,74.605,306100000.0
2008-04-15 14:50:00,74.612,74.685,74.569,74.664,372020000.0
2008-04-15 14:55:00,74.661,74.698,74.577,74.581,474070000.0
2008-04-15 15:00:00,74.611,74.782,74.611,74.722,444080000.0
2008-04-15 15:05:00,74.735,74.75,74.686,74.686,393770000.0
2008-04-15 15:10:00,74.674,74.738,74.667,74.712,400270000.0
2008-04-15 15:15:00,74.711,74.851,74.695,74.836,471370000.0
2008-04-15 15:20:00,74.833,74.88,74.805,74.82,317520000.0
2008-04-15 15:25:00,74.808,74.821,74.735,74.759,396310000.0
2008-04-15 15:30:00,74.784,74.86,74.748,74.849,318480000.0
2008-04-15 15:35:00,74.834,74.859,74.786,74.831,298460000.0
2008-04-15 15:40:00,74.791,74.821,74.745,74.79,422160000.0
2008-04-15 15:45:00,74.806,74.81,74.763,74.779,291150000.0
2008-04-15 15:50:00,74.75,74.758,74.708,74.713,283540000.0
2008-04-15 15:55:00,74.705,74.74,74.658,74.677,426750000.0
2008-04-15 16:00:00,74.692,74.704,74.642,74.663,405160000.0
2008-04-15 16:05:00,74.657,74.677,74.597,74.61,179920000.0
2008-04-15 16:10:00,74.619,74.629,74.536,74.556,439720000.0
2008-04-15 16:15:00,74.535,74.568,74.514,74.535,550010000.0
2008-04-15 16:20:00,74.526,74.549,74.481,74.514,358890000.0
2008-04-15 16:25:00,74.493,74.5,74.435,74.435,445760000.0
2008-04-15 16:30:00,74.457,74.54,74.447,74.52,341030000.0
2008-04-15 16:35:00,74.507,74.596,74.497,74.589,400780000.0
2008-04-15 16:40:00,74.575,74.611,74.504,74.611,384900000.0
2008-04-15 16:45:00,74.614,74.669,74.578,74.602,323330000.0
2008-04-15 16:50:00,74.631,74.631,74.497,74.528,317370000.0
2008-04-15 16:55:00,74.543,74.602,74.524,74.586,477640000.0
2008-04-15 17:00:00,74.588,74.588,74.511,74.545,505680000.0
2008-04-15 17:05:00,74.536,74.558,74.45,74.46,395320000.0
2008-04-15 17:10:00,74.47,74.52,74.442,74.443,267880000.0
2008-04-15 17:15:00,74.456,74.524,74.445,74.518,297160000.0
2008-04-15 17:20:00,74.506,74.533,74.462,74.518,514960000.0
2008-04-15 17:25:00,74.512,74.522,74.457,74.481,334200000.0
2008-04-15 17:30:00,74.485,74.521,74.472,74.515,315400000.0
2008-04-15 17:35:00,74.511,74.536,74.467,74.488,453800000.0
2008-04-15 17:40:00,74.499,74.53,74.444,74.51,342050000.0
2008-04-15 17:45:00,74.534,74.603,74.501,74.59,329940000.0
2008-04-15 17:50:00,74.596,74.62,74.569,74.605,327500000.0
2008-04-15 17:55:00,74.599,74.624,74.545,74.545,283520000.0
2008-04-15 18:00:00,74.552,74.595,74.552,74.589,332490000.0
2008-04-15 18:05:00,74.552,74.573,74.526,74.541,513410000.0
2008-04-15 18:10:00,74.547,74.591,74.535,74.562,443560000.0
2008-04-15 18:15:00,74.569,74.592,74.548,74.551,332770000.0
2008-04-15 18:20:00,74.558,74.581,74.541,74.566,364800000.0
2008-04-15 18:25:00,74.561,74.621,74.557,74.589,357350000.0
2008-04-15 18:30:00,74.613,74.66,74.576,74.597,357390000.0
2008-04-15 18:35:00,74.615,74.668,74.615,74.637,378170000.0
2008-04-15 18:40:00,74.661,74.678,74.607,74.624,329510000.0
2008-04-15 18:45:00,74.619,74.646,74.598,74.646,277180000.0
2008-04-15 18:50:00,74.641,74.66,74.625,74.654,450420000.0
2008-04-15 18:55:00,74.666,74.689,74.644,74.656,520150000.0
2008-04-15 19:00:00,74.692,74.768,74.647,74.707,313380000.0
2008-04-15 19:05:00,74.724,74.772,74.707,74.711,470910000.0
2008-04-15 19:10:00,74.739,74.809,74.714,74.805,337440000.0
2008-04-15 19:15:00,74.819,74.868,74.782,74.798,318860000.0
2008-04-15 19:20:00,74.809,74.863,74.798,74.862,391850000.0
2008-04-15 19:25:00,74.844,74.906,74.844,74.871,283160000.0
2008-04-15 19:30:00,74.86,74.924,74.793,74.822,409020000.0
2008-04-15 19:35:00,74.834,74.842,74.767,74.797,511600000.0
2008-04-15 19:40:00,74.768,74.822,74.755,74.795,439290000.0
2008-04-15 19:45:00,74.8,74.858,74.786,74.802,244410000.0
2008-04-15 19:50:00,74.829,74.88,74.804,74.875,346540000.0
2008-04-15 19:55:00,74.868,74.891,74.833,74.84,529900000.0
2008-04-15 20:00:00,74.852,74.881,74.803,74.846,428670000.0
2008-04-15 20:05:00,74.834,74.859,74.811,74.815,291520000.0
2008-04-15 20:10:00,74.81,74.836,74.787,74.787,381240000.0
2008-04-15 20:15:00,74.806,74.82,74.73,74.749,533730000.0
2008-04-15 20:20:00,74.744,74.761,74.719,74.719,312980000.0
2008-04-15 20:25:00,74.724,74.77,74.719,74.749,387900000.0
2008-04-15 20:30:00,74.757,74.79,74.744,74.771,421560000.0
2008-04-15 20:35:00,74.786,74.786,74.711,74.727,401890000.0
2008-04-15 20:40:00,74.699,74.721,74.673,74.673,313050000.0
2008-04-15 20:45:00,74.714,74.714,74.654,74.675,379790000.0
2008-04-15 20:50:00,74.669,74.684,74.643,74.671,411990000.0
2008-04-15 20:55:00,74.664,74.697,74.635,74.652,472000000.0
2008-04-15 21:00:00,74.662,74.684,74.635,74.684,313860000.0
2008-04-15 21:05:00,74.695,74.714,74.689,74.695,589510000.0
2008-04-15 21:10:00,74.703,74.725,74.7,74.713,481150000.0
2008-04-15 21:15:00,74.719,74.725,74.69,74.699,579110000.0
2008-04-15 21:20:00,74.71,74.754,74.699,74.722,623190000.0
2008-04-15 21:25:00,74.714,74.768,74.701,74.752,454420000.0
2008-04-15 21:30:00,74.774,74.797,74.736,74.756,320410000.0
2008-04-15 21:35:00,74.765,74.775,74.732,74.76,468730000.0
2008-04-15 21:40:00,74.742,74.764,74.719,74.743,303920000.0
2008-04-15 21:45:00,74.746,74.746,74.692,74.71,429140000.0
2008-04-15 21:50:00,74.699,74.749,74.694,74.724,454930000.0
2008-04-15 21:55:00,74.717,74.753,74.693,74.743,401210000.0
2008-04-15 22:00:00,74.776,74.776,74.71,74.731,440380000.0
2008-04-15 22:05:00,74.716,74.753,74.713,74.731,247260000.0
2008-04-15 22:10:00,74.718,74.756,74.713,74.742,242950000.0
2008-04-15 22:15:00,74.783,74.797,74.719,74.788,371480000.0
2008-04-15 22:20:00,74.812,74.843,74.795,74.829,373410000.0
2008-04-15 22:25:00,74.839,74.904,74.832,74.888,456060000.0
2008-04-15 22:30:00,74.948,74.948,74.884,74.899,350470000.0
2008-04-15 22:35:00,74.907,74.925,74.858,74.867,168630000.0
2008-04-15 22:40:00,74.86,74.868,74.846,74.868,76880000.0
2008-04-15 22:45:00,74.893,74.9,74.839,74.848,321970000.0
2008-04-15 22:50:00,74.837,74.89,74.837,74.871,395830000.0
2008-04-15 22:55:00,74.882,74.907,74.861,74.899,385500000.0
2008-04-15 23:00:00,74.921,74.951,74.897,74.917,153870000.0
2008-04-15 23:05:00,74.909,74.944,74.908,74.937,286200000.0
2008-04-15 23:10:00,74.928,74.965,74.918,74.926,295780000.0
2008-04-15 23:15:00,74.959,74.959,74.923,74.932,280120000.0
2008-04-15 23:20:00,74.917,74.955,74.916,74.923,161810000.0
2008-04-15 23:25:00,74.908,74.959,74.902,74.958,114230000.0
2008-04-15 23:30:00,75.025,75.026,74.905,74.916,168040000.0
2008-04-15 23:35:00,74.929,74.958,74.89,74.958,147290000.0
2008-04-15 23:40:00,74.924,74.924,74.894,74.912,126660000.0
2008-04-15 23:45:00,74.972,74.972,74.907,74.928,236770000.0
2008-04-15 23:50:00,74.916,75.001,74.911,74.999,261420000.0
2008-04-15 23:55:00,74.967,74.971,74.966,74.969,104470000.0
2008-04-16 00:00:00,74.982,74.982,74.929,74.949,398270000.0
2008-04-16 00:05:00,74.94,74.971,74.938,74.969,462160000.0
2008-04-16 00:10:00,75.013,75.013,74.958,74.958,80900000.0
2008-04-16 00:15:00,74.967,74.969,74.935,74.943,192130000.0
2008-04-16 00:20:00,74.963,74.991,74.928,74.988,263250000.0
2008-04-16 00:25:00,74.977,74.992,74.909,74.912,240340000.0
2008-04-16 00:30:00,74.942,74.978,74.911,74.925,82630000.0
2008-04-16 00:35:00,74.95,74.95,74.92,74.921,377610000.0
2008-04-16 00:40:00,74.908,74.951,74.903,74.914,233330000.0
2008-04-16 00:45:00,74.957,74.957,74.917,74.919,188300000.0
2008-04-16 00:50:00,74.931,74.971,74.908,74.92,511770000.0
2008-04-16 00:55:00,74.909,74.928,74.895,74.91,263990000.0
2008-04-16 01:00:00,74.937,74.937,74.894,74.898,290730000.0
2008-04-16 01:05:00,74.889,74.927,74.841,74.882,508100000.0
2008-04-16 01:10:00,74.87,74.952,74.87,74.898,330950000.0
2008-04-16 01:15:00,74.924,74.924,74.893,74.907,316440000.0
2008-04-16 01:20:00,74.914,74.961,74.895,74.902,298660000.0
2008-04-16 01:25:00,74.907,74.935,74.896,74.905,261610000.0
2008-04-16 01:30:00,74.972,74.972,74.87,74.87,260860000.0
2008-04-16 01:35:00,74.877,74.941,74.867,74.891,330450000.0
2008-04-16 01:40:00,74.881,74.92,74.881,74.918,133360000.0
2008-04-16 01:45:00,74.949,74.949,74.851,74.858,324420000.0
2008-04-16 01:50:00,74.85,74.88,74.848,74.859,515810000.0
2008-04-16 01:55:00,74.848,74.889,74.842,74.848,179520000.0
2008-04-16 02:00:00,74.848,74.867,74.824,74.829,301730000.0
2008-04-16 02:05:00,74.859,74.875,74.833,74.865,453110000.0
2008-04-16 02:10:00,74.858,74.888,74.856,74.869,377280000.0
2008-04-16 02:15:00,74.892,74.9,74.866,74.871,442920000.0
2008-04-16 02:20:00,74.88,74.92,74.871,74.898,323530000.0
2008-04-16 02:25:00,74.896,74.942,74.896,74.901,191650000.0
2008-04-16 02:30:00,74.921,74.921,74.89,74.898,397750000.0
2008-04-16 02:35:00,74.882,74.96,74.88,74.959,505410000.0
2008-04-16 02:40:00,74.94,74.973,74.929,74.938,549610000.0
2008-04-16 02:45:00,74.955,74.962,74.92,74.92,357750000.0
2008-04-16 02:50:00,74.929,75.027,74.929,75.027,498010000.0
2008-04-16 02:55:00,75.046,75.046,74.964,74.968,356130000.0
2008-04-16 03:00:00,74.993,74.993,74.922,74.936,374200000.0
2008-04-16 03:05:00,74.941,74.963,74.921,74.945,458800000.0
2008-04-16 03:10:00,74.952,74.968,74.926,74.936,413120000.0
2008-04-16 03:15:00,74.964,74.97,74.944,74.949,172270000.0
2008-04-16 03:20:00,74.955,74.961,74.938,74.959,433400000.0
2008-04-16 03:25:00,74.93,74.98,74.93,74.973,380220000.0
2008-04-16 03:30:00,74.988,74.988,74.927,74.949,144930000.0
2008-04-16 03:35:00,74.963,74.963,74.907,74.908,283300000.0
2008-04-16 03:40:00,74.896,74.921,74.896,74.907,430900000.0
2008-04-16 03:45:00,74.941,74.961,74.912,74.956,367920000.0
2008-04-16 03:50:00,74.928,74.964,74.92,74.931,263470000.0
2008-04-16 03:55:00,74.916,74.949,74.916,74.938,371240000.0
2008-04-16 04:00:00,74.951,74.951,74.895,74.92,299440000.0
2008-04-16 04:05:00,74.888,74.898,74.836,74.871,280820000.0
2008-04-16 04:10:00,74.86,74.893,74.856,74.863,484560000.0
2008-04-16 04:15:00,74.897,74.902,74.86,74.873,272010000.0
2008-04-16 04:20:00,74.876,74.904,74.842,74.881,521870000.0
2008-04-16 04:25:00,74.872,74.895,74.846,74.878,559170000.0
2008-04-16 04:30:00,74.874,74.881,74.846,74.877,294450000.0
2008-04-16 04:35:00,74.864,74.87,74.821,74.821,278950000.0
2008-04-16 04:40:00,74.802,74.852,74.798,74.817,413330000.0
2008-04-16 04:45:00,74.853,74.853,74.813,74.834,386890000.0
2008-04-16 04:50:00,74.822,74.89,74.811,74.858,583610000.0
2008-04-16 04:55:00,74.863,74.918,74.855,74.892,481410000.0
2008-04-16 05:00:00,74.923,74.923,74.879,74.881,278600000.0
2008-04-16 05:05:00,74.869,74.921,74.862,74.921,311990000.0
2008-04-16 05:10:00,74.925,74.94,74.893,74.938,271820000.0
2008-04-16 05:15:00,74.941,74.971,74.908,74.938,329820000.0
2008-04-16 05:20:00,74.934,74.937,74.882,74.883,403440000.0
2008-04-16 05:25:00,74.896,74.941,74.881,74.925,444500000.0
2008-04-16 05:30:00,74.931,74.954,74.902,74.917,291900000.0
2008-04-16 05:35:00,74.907,74.929,74.883,74.893,414910000.0
2008-04-16 05:40:00,74.901,74.924,74.881,74.884,283910000.0
2008-04-16 05:45:00,74.916,74.924,74.884,74.89,575630000.0
2008-04-16 05:50:00,74.88,74.917,74.87,74.879,581230000.0
2008-04-16 05:55:00,74.915,74.917,74.88,74.888,234960000.0
2008-04-16 06:00:00,74.921,74.921,74.862,74.897,367600000.0
2008-04-16 06:05:00,74.865,74.899,74.854,74.854,552180000.0
2008-04-16 06:10:00,74.844,74.892,74.839,74.883,472860000.0
2008-04-16 06:15:00,74.885,74.894,74.846,74.854,252730000.0
2008-04-16 06:20:00,74.867,74.892,74.835,74.844,297470000.0
2008-04-16 06:25:00,74.851,74.927,74.851,74.889,326680000.0
2008-04-16 06:30:00,74.926,74.926,74.883,74.917,339450000.0
2008-04-16 06:35:00,74.911,74.915,74.844,74.85,398860000.0
2008-04-16 06:40:00,74.84,74.883,74.84,74.866,311050000.0
2008-04-16 06:45:00,74.894,74.902,74.839,74.896,322840000.0
2008-04-16 06:50:00,74.886,74.913,74.854,74.869,328360000.0
2008-04-16 06:55:00,74.874,74.909,74.862,74.892,278570000.0
2008-04-16 07:00:00,74.915,74.919,74.877,74.904,410220000.0
2008-04-16 07:05:00,74.893,74.967,74.893,74.937,178470000.0
2008-04-16 07:10:00,74.95,74.974,74.928,74.955,456700000.0
2008-04-16 07:15:00,74.983,74.983,74.912,74.955,389060000.0
2008-04-16 07:20:00,74.924,74.97,74.92,74.949,282620000.0
2008-04-16 07:25:00,74.923,74.956,74.905,74.956,464710000.0
2008-04-16 07:30:00,74.961,74.972,74.915,74.953,342580000.0
2008-04-16 07:35:00,74.94,74.971,74.914,74.92,383080000.0
2008-04-16 07:40:00,74.931,74.961,74.873,74.892,405070000.0
2008-04-16 07:45:00,74.911,74.922,74.882,74.922,323970000.0
2008-04-16 07:50:00,74.926,74.926,74.882,74.903,281910000.0
2008-04-16 07:55:00,74.892,74.933,74.884,74.932,523870000.0
2008-04-16 08:00:00,74.933,74.933,74.885,74.901,562700000.0
2008-04-16 08:05:00,74.92,74.92,74.844,74.853,417350000.0
2008-04-16 08:10:00,74.863,74.921,74.823,74.847,358360000.0
2008-04-16 08:15:00,74.872,74.927,74.83,74.91,564710000.0
2008-04-16 08:20:00,74.907,74.913,74.873,74.895,481900000.0
2008-04-16 08:25:00,74.872,74.922,74.858,74.891,305570000.0
2008-04-16 08:30:00,74.924,74.924,74.872,74.873,291370000.0
2008-04-16 08:35:00,74.894,74.894,74.835,74.869,468660000.0
2008-04-16 08:40:00,74.857,74.91,74.851,74.872,563410000.0
2008-04-16 08:45:00,74.859,74.882,74.823,74.844,344310000.0
2008-04-16 08:50:00,74.853,74.864,74.795,74.832,470330000.0
2008-04-16 08:55:00,74.836,74.889,74.826,74.868,363000000.0
2008-04-16 09:00:00,74.882,74.887,74.832,74.881,378210000.0
2008-04-16 09:05:00,74.874,74.951,74.874,74.928,352900000.0
2008-04-16 09:10:00,74.934,75.012,74.903,74.961,362900000.0
2008-04-16 09:15:00,74.972,74.994,74.896,74.918,370530000.0
2008-04-16 09:20:00,74.892,74.933,74.884,74.929,268520000.0
2008-04-16 09:25:00,74.915,74.952,74.896,74.926,278250000.0
2008-04-16 09:30:00,74.941,74.941,74.869,74.922,468340000.0
2008-04-16 09:35:00,74.903,74.941,74.849,74.877,524090000.0
2008-04-16 09:40:00,74.892,74.943,74.858,74.943,355490000.0
2008-04-16 09:45:00,74.948,74.954,74.905,74.923,541640000.0
2008-04-16 09:50:00,74.889,74.919,74.863,74.89,464080000.0
2008-04-16 09:55:00,74.876,74.896,74.829,74.852,342190000.0
2008-04-16 10:00:00,74.855,74.901,74.829,74.873,427680000.0
2008-04-16 10:05:00,74.882,74.905,74.868,74.879,387770000.0
2008-04-16 10:10:00,74.874,74.902,74.822,74.83,383860000.0
2008-04-16 10:15:00,74.855,74.915,74.837,74.915,342080000.0
2008-04-16 10:20:00,74.882,74.932,74.856,74.92,396290000.0
2008-04-16 10:25:00,74.921,74.935,74.899,74.926,325710000.0
2008-04-16 10:30:00,74.924,74.984,74.903,74.942,301570000.0
2008-04-16 10:35:00,74.946,74.992,74.935,74.97,332310000.0
2008-04-16 10:40:00,74.985,75.023,74.963,74.983,360350000.0
2008-04-16 10:45:00,75.009,75.019,74.982,74.997,318790000.0
2008-04-16 10:50:00,74.971,74.997,74.94,74.944,386720000.0
2008-04-16 10:55:00,74.947,74.992,74.907,74.949,427850000.0
2008-04-16 11:00:00,74.976,74.976,74.743,74.831,186610000.0
2008-04-16 11:05:00,74.841,74.883,74.767,74.824,400420000.0
2008-04-16 11:10:00,74.844,74.848,74.763,74.823,588870000.0
2008-04-16 11:15:00,74.855,74.868,74.812,74.843,381910000.0
2008-04-16 11:20:00,74.853,74.863,74.775,74.788,366710000.0
2008-04-16 11:25:00,74.812,74.821,74.761,74.797,361110000.0
2008-04-16 11:30:00,74.813,74.847,74.712,74.712,371890000.0
2008-04-16 11:35:00,74.746,74.768,74.559,74.604,391000000.0
2008-04-16 11:40:00,74.611,74.681,74.568,74.638,357830000.0
2008-04-16 11:45:00,74.63,74.655,74.526,74.526,289080000.0
2008-04-16 11:50:00,74.529,74.66,74.523,74.601,450960000.0
2008-04-16 11:55:00,74.59,74.706,74.555,74.666,563660000.0
2008-04-16 12:00:00,74.682,74.737,74.658,74.699,333310000.0
2008-04-16 12:05:00,74.662,74.753,74.638,74.658,373280000.0
2008-04-16 12:10:00,74.67,74.67,74.537,74.537,300640000.0
2008-04-16 12:15:00,74.551,74.671,74.535,74.651,342100000.0
2008-04-16 12:20:00,74.634,74.658,74.592,74.637,528960000.0
2008-04-16 12:25:00,74.603,74.623,74.561,74.597,459570000.0
2008-04-16 12:30:00,74.628,74.64,74.586,74.636,228900000.0
2008-04-16 12:35:00,74.626,74.651,74.603,74.636,457850000.0
2008-04-16 12:40:00,74.603,74.64,74.588,74.64,506240000.0
2008-04-16 12:45:00,74.637,74.65,74.588,74.633,378660000.0
2008-04-16 12:50:00,74.646,74.652,74.603,74.617,369780000.0
2008-04-16 12:55:00,74.597,74.704,74.597,74.671,445050000.0
2008-04-16 13:00:00,74.693,74.815,74.674,74.784,418220000.0
2008-04-16 13:05:00,74.788,74.805,74.726,74.77,551300000.0
2008-04-16 13:10:00,74.794,74.802,74.722,74.722,448770000.0
2008-04-16 13:15:00,74.744,74.81,74.724,74.804,412510000.0
2008-04-16 13:20:00,74.81,74.842,74.74,74.811,429670000.0
2008-04-16 13:25:00,74.84,74.9,74.787,74.787,399540000.0
2008-04-16 13:30:00,74.813,74.863,74.766,74.784,407860000.0
2008-04-16 13:35:00,74.774,74.83,74.744,74.777,521670000.0
2008-04-16 13:40:00,74.799,74.841,74.776,74.838,328230000.0
2008-04-16 13:45:00,74.836,74.854,74.804,74.815,355640000.0
2008-04-16 13:50:00,74.813,74.86,74.813,74.82,307400000.0
2008-04-16 13:55:00,74.827,74.839,74.799,74.8,310950000.0
2008-04-16 14:00:00,74.838,74.878,74.813,74.837,463740000.0
2008-04-16 14:05:00,74.846,74.883,74.815,74.815,254340000.0
2008-04-16 14:10:00,74.817,74.852,74.808,74.852,286120000.0
2008-04-16 14:15:00,74.857,74.879,74.836,74.843,242120000.0
2008-04-16 14:20:00,74.835,74.852,74.811,74.84,400330000.0
2008-04-16 14:25:00,74.828,74.856,74.795,74.795,173770000.0
2008-04-16 14:30:00,74.807,74.814,74.698,74.772,249430000.0
2008-04-16 14:35:00,74.756,74.803,74.68,74.681,279390000.0
2008-04-16 14:40:00,74.699,74.772,74.696,74.761,248000000.0
2008-04-16 14:45:00,74.755,74.8,74.742,74.78,294080000.0
2008-04-16 14:50:00,74.779,74.789,74.739,74.747,379670000.0
2008-04-16 14:55:00,74.731,74.773,74.719,74.767,480480000.0
2008-04-16 15:00:00,74.76,74.802,74.753,74.787,447380000.0
2008-04-16 15:05:00,74.798,74.802,74.731,74.769,369930000.0
2008-04-16 15:10:00,74.754,74.823,74.742,74.81,421620000.0
2008-04-16 15:15:00,74.832,74.888,74.826,74.851,450830000.0
2008-04-16 15:20:00,74.875,74.894,74.849,74.869,297220000.0
2008-04-16 15:25:00,74.863,74.91,74.824,74.841,386120000.0
2008-04-16 15:30:00,74.85,74.883,74.816,74.883,316420000.0
2008-04-16 15:35:00,74.871,74.898,74.83,74.862,311120000.0
2008-04-16 15:40:00,74.846,74.854,74.795,74.835,410570000.0
2008-04-16 15:45:00,74.857,74.88,74.806,74.828,289370000.0
2008-04-16 15:50:00,74.82,74.834,74.741,74.744,270730000.0
2008-04-16 15:55:00,74.751,74.791,74.711,74.711,419740000.0
2008-04-16 16:00:00,74.727,74.757,74.679,74.699,403530000.0
2008-04-16 16:05:00,74.719,74.789,74.719,74.768,187520000.0
2008-04-16 16:10:00,74.738,74.773,74.731,74.747,452640000.0
2008-04-16 16:15:00,74.766,74.854,74.748,74.809,541690000.0
2008-04-16 16:20:00,74.806,74.903,74.806,74.85,361880000.0
2008-04-16 16:25:00,74.855,74.891,74.834,74.859,421730000.0
2008-04-16 16:30:00,74.857,74.929,74.841,74.902,342610000.0
2008-04-16 16:35:00,74.883,74.897,74.797,74.81,361040000.0
2008-04-16 16:40:00,74.8,74.86,74.796,74.853,374320000.0
2008-04-16 16:45:00,74.865,74.886,74.811,74.886,325260000.0
2008-04-16 16:50:00,74.847,74.877,74.825,74.843,310750000.0
2008-04-16 16:55:00,74.854,74.938,74.847,74.917,490700000.0
2008-04-16 17:00:00,74.943,75.033,74.905,75.033,512340000.0
2008-04-16 17:05:00,75.032,75.061,74.977,74.996,371620000.0
2008-04-16 17:10:00,74.974,75.05,74.969,75.033,259990000.0
2008-04-16 17:15:00,75.04,75.13,75.012,75.091,294770000.0
2008-04-16 17:20:00,75.114,75.122,75.041,75.076,524570000.0
2008-04-16 17:25:00,75.067,75.109,75.039,75.089,444800000.0
2008-04-16 17:30:00,75.105,75.159,75.057,75.136,331540000.0
2008-04-16 17:35:00,75.126,75.208,75.126,75.145,467730000.0
2008-04-16 17:40:00,75.127,75.18,75.103,75.103,334010000.0
2008-04-16 17:45:00,75.121,75.121,75.058,75.064,339580000.0
2008-04-16 17:50:00,75.063,75.086,75.016,75.059,390890000.0
2008-04-16 17:55:00,75.035,75.071,75.0,75.008,277450000.0
2008-04-16 18:00:00,75.025,75.089,75.006,75.047,405580000.0
2008-04-16 18:05:00,75.081,75.099,75.054,75.08,539970000.0
2008-04-16 18:10:00,75.092,75.168,75.087,75.162,432540000.0
2008-04-16 18:15:00,75.162,75.171,75.111,75.158,334960000.0
2008-04-16 18:20:00,75.176,75.23,75.146,75.213,387700000.0
2008-04-16 18:25:00,75.192,75.215,75.165,75.201,354010000.0
2008-04-16 18:30:00,75.2,75.259,75.184,75.203,363720000.0
2008-04-16 18:35:00,75.194,75.232,75.182,75.192,374300000.0
2008-04-16 18:40:00,75.215,75.222,75.149,75.16,366710000.0
2008-04-16 18:45:00,75.204,75.208,75.158,75.186,281530000.0
2008-04-16 18:50:00,75.158,75.205,75.138,75.194,455860000.0
2008-04-16 18:55:00,75.19,75.203,75.117,75.15,524540000.0
2008-04-16 19:00:00,75.15,75.171,75.114,75.126,318410000.0
2008-04-16 19:05:00,75.145,75.161,75.095,75.135,472780000.0
2008-04-16 19:10:00,75.134,75.189,75.134,75.176,332410000.0
2008-04-16 19:15:00,75.176,75.2,75.143,75.164,309790000.0
2008-04-16 19:20:00,75.176,75.177,75.049,75.056,401870000.0
2008-04-16 19:25:00,75.066,75.133,75.058,75.099,277610000.0
2008-04-16 19:30:00,75.136,75.169,75.108,75.111,391580000.0
2008-04-16 19:35:00,75.102,75.15,75.085,75.144,496900000.0
2008-04-16 19:40:00,75.158,75.188,75.109,75.188,441700000.0
2008-04-16 19:45:00,75.188,75.22,75.145,75.176,203330000.0
2008-04-16 19:50:00,75.205,75.217,75.155,75.199,356520000.0
2008-04-16 19:55:00,75.213,75.24,75.187,75.203,565830000.0
2008-04-16 20:00:00,75.211,75.27,75.15,75.24,462630000.0
2008-04-16 20:05:00,75.243,75.271,75.204,75.209,286480000.0
2008-04-16 20:10:00,75.219,75.241,75.169,75.18,400330000.0
2008-04-16 20:15:00,75.195,75.262,75.163,75.201,545460000.0
2008-04-16 20:20:00,75.184,75.261,75.184,75.207,320200000.0
2008-04-16 20:25:00,75.214,75.231,75.178,75.197,410250000.0
2008-04-16 20:30:00,75.206,75.235,75.188,75.217,435310000.0
2008-04-16 20:35:00,75.213,75.242,75.194,75.235,411020000.0
2008-04-16 20:40:00,75.23,75.268,75.23,75.266,352610000.0
2008-04-16 20:45:00,75.254,75.27,75.214,75.241,284370000.0
2008-04-16 20:50:00,75.21,75.261,75.21,75.217,440780000.0
2008-04-16 20:55:00,75.225,75.271,75.192,75.242,466680000.0
2008-04-16 21:00:00,75.233,75.244,75.155,75.175,438310000.0
2008-04-16 21:05:00,75.185,75.24,75.176,75.205,569990000.0
2008-04-16 21:10:00,75.206,75.28,75.199,75.275,265610000.0
2008-04-16 21:15:00,75.272,75.279,75.181,75.188,550990000.0
2008-04-16 21:20:00,75.195,75.229,75.175,75.184,628810000.0
2008-04-16 21:25:00,75.172,75.221,75.163,75.177,400570000.0
2008-04-16 21:30:00,75.224,75.224,75.11,75.124,452200000.0
2008-04-16 21:35:00,75.178,75.18,75.117,75.124,362270000.0
2008-04-16 21:40:00,75.109,75.161,75.096,75.113,311440000.0
2008-04-16 21:45:00,75.167,75.179,75.115,75.14,307090000.0
2008-04-16 21:50:00,75.145,75.189,75.109,75.129,469190000.0
2008-04-16 21:55:00,75.135,75.2,75.124,75.159,392910000.0
2008-04-16 22:00:00,75.2,75.252,75.156,75.249,446630000.0
2008-04-16 22:05:00,75.188,75.255,75.162,75.233,348070000.0
2008-04-16 22:10:00,75.232,75.283,75.229,75.261,242660000.0
2008-04-16 22:15:00,75.304,75.311,75.263,75.289,371150000.0
2008-04-16 22:20:00,75.276,75.323,75.27,75.299,384680000.0
2008-04-16 22:25:00,75.29,75.328,75.256,75.28,455270000.0
2008-04-16 22:30:00,75.325,75.33,75.267,75.276,348230000.0
2008-04-16 22:35:00,75.27,75.328,75.268,75.326,230060000.0
2008-04-16 22:40:00,75.278,75.308,75.258,75.276,137340000.0
2008-04-16 22:45:00,75.322,75.322,75.262,75.262,250170000.0
2008-04-16 22:50:00,75.291,75.291,75.249,75.261,322390000.0
2008-04-16 22:55:00,75.251,75.301,75.246,75.248,392130000.0
2008-04-16 23:00:00,75.295,75.295,75.212,75.23,173370000.0
2008-04-16 23:05:00,75.237,75.264,75.231,75.248,199950000.0
2008-04-16 23:10:00,75.258,75.28,75.232,75.245,402960000.0
2008-04-16 23:15:00,75.275,75.279,75.24,75.24,271630000.0
2008-04-16 23:20:00,75.226,75.266,75.219,75.24,160400000.0
2008-04-16 23:25:00,75.219,75.293,75.219,75.288,246010000.0
2008-04-16 23:30:00,75.326,75.326,75.239,75.256,162280000.0
2008-04-16 23:35:00,75.272,75.3,75.272,75.283,134070000.0
2008-04-16 23:40:00,75.291,75.309,75.253,75.265,177720000.0
2008-04-16 23:45:00,75.287,75.287,75.241,75.248,294810000.0
2008-04-16 23:50:00,75.274,75.274,75.251,75.259,176690000.0
2008-04-16 23:55:00,75.246,75.281,75.22,75.22,245860000.0
2008-04-17 00:00:00,75.245,75.245,75.216,75.219,320680000.0
2008-04-17 00:05:00,75.228,75.262,75.202,75.202,454720000.0
2008-04-17 00:10:00,75.218,75.249,75.217,75.249,244230000.0
2008-04-17 00:15:00,75.266,75.267,75.257,75.258,124140000.0
2008-04-17 00:20:00,75.255,75.258,75.227,75.231,272370000.0
2008-04-17 00:25:00,75.239,75.29,75.239,75.289,310990000.0
2008-04-17 00:30:00,75.314,75.333,75.273,75.306,254350000.0
2008-04-17 00:35:00,75.315,75.335,75.28,75.283,408610000.0
2008-04-17 00:40:00,75.261,75.275,75.235,75.237,201560000.0
2008-04-17 00:45:00,75.263,75.263,75.231,75.237,177210000.0
2008-04-17 00:50:00,75.232,75.29,75.232,75.29,497530000.0
2008-04-17 00:55:00,75.252,75.286,75.251,75.26,255300000.0
2008-04-17 01:00:00,75.293,75.293,75.262,75.278,294100000.0
2008-04-17 01:05:00,75.29,75.324,75.289,75.298,398890000.0
2008-04-17 01:10:00,75.289,75.314,75.289,75.297,275500000.0
2008-04-17 01:15:00,75.325,75.325,75.272,75.288,317080000.0
2008-04-17 01:20:00,75.296,75.31,75.247,75.252,461860000.0
2008-04-17 01:25:00,75.236,75.255,75.229,75.232,192390000.0
2008-04-17 01:30:00,75.243,75.273,75.221,75.273,257400000.0
2008-04-17 01:35:00,75.265,75.294,75.246,75.246,377830000.0
2008-04-17 01:40:00,75.23,75.276,75.23,75.258,280410000.0
2008-04-17 01:45:00,75.283,75.283,75.247,75.257,299600000.0
2008-04-17 01:50:00,75.27,75.294,75.248,75.273,410170000.0
2008-04-17 01:55:00,75.283,75.32,75.274,75.308,190220000.0
2008-04-17 02:00:00,75.311,75.326,75.285,75.308,392230000.0
2008-04-17 02:05:00,75.303,75.397,75.303,75.377,590630000.0
2008-04-17 02:10:00,75.37,75.395,75.356,75.365,520120000.0
2008-04-17 02:15:00,75.388,75.388,75.31,75.331,408070000.0
2008-04-17 02:20:00,75.337,75.352,75.294,75.309,299120000.0
2008-04-17 02:25:00,75.3,75.313,75.278,75.282,116110000.0
2008-04-17 02:30:00,75.322,75.322,75.25,75.258,457020000.0
2008-04-17 02:35:00,75.268,75.355,75.258,75.332,510060000.0
2008-04-17 02:40:00,75.336,75.345,75.31,75.32,503470000.0
2008-04-17 02:45:00,75.335,75.336,75.285,75.308,355350000.0
2008-04-17 02:50:00,75.325,75.325,75.281,75.308,385420000.0
2008-04-17 02:55:00,75.298,75.331,75.292,75.327,367150000.0
2008-04-17 03:00:00,75.363,75.38,75.316,75.339,394890000.0
2008-04-17 03:05:00,75.323,75.338,75.286,75.31,359270000.0
2008-04-17 03:10:00,75.282,75.331,75.282,75.329,389020000.0
2008-04-17 03:15:00,75.335,75.357,75.308,75.329,168510000.0
2008-04-17 03:20:00,75.344,75.359,75.313,75.337,633250000.0
2008-04-17 03:25:00,75.325,75.326,75.304,75.323,421440000.0
2008-04-17 03:30:00,75.338,75.343,75.313,75.343,131980000.0
2008-04-17 03:35:00,75.327,75.345,75.3,75.339,290350000.0
2008-04-17 03:40:00,75.325,75.348,75.313,75.322,445740000.0
2008-04-17 03:45:00,75.348,75.366,75.321,75.321,351450000.0
2008-04-17 03:50:00,75.343,75.377,75.32,75.377,240660000.0
2008-04-17 03:55:00,75.336,75.369,75.331,75.365,386130000.0
2008-04-17 04:00:00,75.384,75.384,75.33,75.362,296670000.0
2008-04-17 04:05:00,75.37,75.379,75.329,75.329,306780000.0
2008-04-17 04:10:00,75.337,75.365,75.33,75.365,464890000.0
2008-04-17 04:15:00,75.376,75.376,75.342,75.349,272120000.0
2008-04-17 04:20:00,75.356,75.377,75.337,75.371,416560000.0
2008-04-17 04:25:00,75.378,75.398,75.358,75.391,419530000.0
2008-04-17 04:30:00,75.408,75.408,75.354,75.369,442830000.0
2008-04-17 04:35:00,75.384,75.39,75.345,75.369,263030000.0
2008-04-17 04:40:00,75.377,75.394,75.345,75.352,328540000.0
2008-04-17 04:45:00,75.362,75.389,75.335,75.37,385680000.0
2008-04-17 04:50:00,75.386,75.394,75.36,75.372,573820000.0
2008-04-17 04:55:00,75.38,75.403,75.361,75.369,381400000.0
2008-04-17 05:00:00,75.395,75.395,75.345,75.361,453210000.0
2008-04-17 05:05:00,75.384,75.405,75.36,75.365,301980000.0
2008-04-17 05:10:00,75.361,75.385,75.347,75.385,274210000.0
2008-04-17 05:15:00,75.399,75.399,75.346,75.353,238230000.0
2008-04-17 05:20:00,75.363,75.363,75.339,75.339,281920000.0
2008-04-17 05:25:00,75.347,75.364,75.294,75.294,446200000.0
2008-04-17 05:30:00,75.321,75.34,75.263,75.278,312020000.0
2008-04-17 05:35:00,75.286,75.315,75.258,75.308,413190000.0
2008-04-17 05:40:00,75.316,75.323,75.292,75.323,295640000.0
2008-04-17 05:45:00,75.326,75.336,75.304,75.308,444840000.0
2008-04-17 05:50:00,75.326,75.353,75.303,75.315,433170000.0
2008-04-17 05:55:00,75.289,75.313,75.282,75.291,230120000.0
2008-04-17 06:00:00,75.32,75.32,75.253,75.283,365110000.0
2008-04-17 06:05:00,75.275,75.302,75.225,75.285,565550000.0
2008-04-17 06:10:00,75.295,75.321,75.271,75.286,477470000.0
2008-04-17 06:15:00,75.299,75.336,75.278,75.319,328140000.0
2008-04-17 06:20:00,75.312,75.36,75.312,75.315,289570000.0
2008-04-17 06:25:00,75.32,75.381,75.315,75.381,434190000.0
2008-04-17 06:30:00,75.398,75.485,75.371,75.427,562960000.0
2008-04-17 06:35:00,75.443,75.474,75.378,75.394,468490000.0
2008-04-17 06:40:00,75.377,75.415,75.374,75.374,345360000.0
2008-04-17 06:45:00,75.411,75.414,75.351,75.359,262520000.0
2008-04-17 06:50:00,75.387,75.402,75.355,75.355,262660000.0
2008-04-17 06:55:00,75.349,75.389,75.349,75.385,346150000.0
2008-04-17 07:00:00,75.412,75.412,75.353,75.375,416100000.0
2008-04-17 07:05:00,75.383,75.452,75.366,75.452,189620000.0
2008-04-17 07:10:00,75.43,75.459,75.37,75.414,463760000.0
2008-04-17 07:15:00,75.413,75.454,75.384,75.432,539680000.0
2008-04-17 07:20:00,75.422,75.449,75.401,75.448,387310000.0
2008-04-17 07:25:00,75.44,75.515,75.433,75.499,451450000.0
2008-04-17 07:30:00,75.523,75.523,75.458,75.512,349940000.0
2008-04-17 07:35:00,75.503,75.53,75.481,75.492,384640000.0
2008-04-17 07:40:00,75.513,75.522,75.464,75.469,390240000.0
2008-04-17 07:45:00,75.49,75.514,75.457,75.481,334320000.0
2008-04-17 07:50:00,75.468,75.493,75.447,75.459,310700000.0
2008-04-17 07:55:00,75.466,75.528,75.438,75.524,501100000.0
2008-04-17 08:00:00,75.531,75.531,75.407,75.43,527590000.0
2008-04-17 08:05:00,75.415,75.476,75.405,75.458,413040000.0
2008-04-17 08:10:00,75.453,75.484,75.416,75.464,330830000.0
2008-04-17 08:15:00,75.462,75.505,75.435,75.472,547130000.0
2008-04-17 08:20:00,75.456,75.501,75.452,75.492,463480000.0
2008-04-17 08:25:00,75.481,75.522,75.436,75.47,289990000.0
2008-04-17 08:30:00,75.499,75.499,75.449,75.481,282880000.0
2008-04-17 08:35:00,75.492,75.52,75.47,75.47,464010000.0
2008-04-17 08:40:00,75.494,75.53,75.463,75.526,544970000.0
2008-04-17 08:45:00,75.527,75.544,75.47,75.497,324930000.0
2008-04-17 08:50:00,75.482,75.497,75.405,75.451,605040000.0
2008-04-17 08:55:00,75.461,75.526,75.456,75.461,400070000.0
2008-04-17 09:00:00,75.492,75.508,75.444,75.498,409970000.0
2008-04-17 09:05:00,75.493,75.54,75.458,75.463,369310000.0
2008-04-17 09:10:00,75.485,75.54,75.454,75.534,368790000.0
2008-04-17 09:15:00,75.545,75.545,75.469,75.471,396230000.0
2008-04-17 09:20:00,75.479,75.511,75.452,75.469,365710000.0
2008-04-17 09:25:00,75.464,75.573,75.464,75.489,279580000.0
2008-04-17 09:30:00,75.507,75.511,75.414,75.444,465980000.0
2008-04-17 09:35:00,75.42,75.449,75.396,75.436,568720000.0
2008-04-17 09:40:00,75.444,75.455,75.346,75.346,353970000.0
2008-04-17 09:45:00,75.335,75.371,75.293,75.347,559150000.0
2008-04-17 09:50:00,75.307,75.328,75.249,75.27,466750000.0
2008-04-17 09:55:00,75.289,75.342,75.269,75.298,366760000.0
2008-04-17 10:00:00,75.34,75.344,75.295,75.318,423510000.0
2008-04-17 10:05:00,75.347,75.405,75.335,75.38,410070000.0
2008-04-17 10:10:00,75.387,75.43,75.372,75.403,466100000.0
2008-04-17 10:15:00,75.435,75.454,75.405,75.454,340290000.0
2008-04-17 10:20:00,75.445,75.466,75.423,75.465,396210000.0
2008-04-17 10:25:00,75.458,75.501,75.433,75.463,355930000.0
2008-04-17 10:30:00,75.484,75.484,75.42,75.42,314340000.0
2008-04-17 10:35:00,75.435,75.452,75.405,75.431,355490000.0
2008-04-17 10:40:00,75.418,75.428,75.352,75.384,344300000.0
2008-04-17 10:45:00,75.374,75.388,75.329,75.357,306060000.0
2008-04-17 10:50:00,75.351,75.382,75.324,75.362,372620000.0
2008-04-17 10:55:00,75.386,75.441,75.351,75.41,422290000.0
2008-04-17 11:00:00,75.422,75.456,75.396,75.411,182800000.0
2008-04-17 11:05:00,75.401,75.442,75.395,75.441,368650000.0
2008-04-17 11:10:00,75.411,75.431,75.366,75.421,599670000.0
2008-04-17 11:15:00,75.403,75.468,75.369,75.43,378670000.0
2008-04-17 11:20:00,75.416,75.474,75.414,75.438,376090000.0
2008-04-17 11:25:00,75.466,75.481,75.414,75.452,355590000.0
2008-04-17 11:30:00,75.443,75.484,75.414,75.484,299950000.0
2008-04-17 11:35:00,75.453,75.508,75.446,75.488,383870000.0
2008-04-17 11:40:00,75.512,75.551,75.472,75.547,358670000.0
2008-04-17 11:45:00,75.55,75.594,75.508,75.56,287620000.0
2008-04-17 11:50:00,75.552,75.611,75.547,75.605,465280000.0
2008-04-17 11:55:00,75.591,75.627,75.558,75.585,522170000.0
2008-04-17 12:00:00,75.586,75.595,75.522,75.532,318740000.0
2008-04-17 12:05:00,75.535,75.546,75.481,75.532,381780000.0
2008-04-17 12:10:00,75.54,75.589,75.499,75.533,289780000.0
2008-04-17 12:15:00,75.565,75.593,75.528,75.577,354870000.0
2008-04-17 12:20:00,75.595,75.724,75.595,75.713,515310000.0
2008-04-17 12:25:00,75.718,75.786,75.7,75.774,446450000.0
2008-04-17 12:30:00,75.748,75.767,75.653,75.691,236410000.0
2008-04-17 12:35:00,75.682,75.798,75.682,75.798,443750000.0
2008-04-17 12:40:00,75.792,75.838,75.753,75.787,478290000.0
2008-04-17 12:45:00,75.809,75.886,75.798,75.826,397230000.0
2008-04-17 12:50:00,75.853,75.878,75.788,75.795,368820000.0
2008-04-17 12:55:00,75.819,75.824,75.737,75.769,434870000.0
2008-04-17 13:00:00,75.79,75.832,75.751,75.797,415670000.0
2008-04-17 13:05:00,75.79,75.821,75.751,75.781,540420000.0
2008-04-17 13:10:00,75.803,75.812,75.742,75.783,442630000.0
2008-04-17 13:15:00,75.78,75.78,75.661,75.667,422140000.0
2008-04-17 13:20:00,75.659,75.732,75.659,75.732,429940000.0
2008-04-17 13:25:00,75.723,75.739,75.697,75.724,408310000.0
2008-04-17 13:30:00,75.759,75.759,75.657,75.693,416580000.0
2008-04-17 13:35:00,75.676,75.73,75.669,75.709,522050000.0
2008-04-17 13:40:00,75.7,75.78,75.697,75.737,306090000.0
2008-04-17 13:45:00,75.77,75.916,75.738,75.844,366880000.0
2008-04-17 13:50:00,75.858,75.937,75.847,75.91,366100000.0
2008-04-17 13:55:00,75.909,75.937,75.87,75.925,290470000.0
2008-04-17 14:00:00,75.897,75.91,75.835,75.84,465380000.0
2008-04-17 14:05:00,75.853,75.89,75.755,75.793,263040000.0
2008-04-17 14:10:00,75.771,75.821,75.749,75.79,299760000.0
2008-04-17 14:15:00,75.802,75.824,75.716,75.73,301920000.0
2008-04-17 14:20:00,75.733,75.801,75.701,75.714,396350000.0
2008-04-17 14:25:00,75.695,75.726,75.618,75.68,175200000.0
2008-04-17 14:30:00,75.701,75.799,75.701,75.753,244830000.0
2008-04-17 14:35:00,75.74,75.766,75.641,75.641,283420000.0
2008-04-17 14:40:00,75.654,75.705,75.641,75.687,254440000.0
2008-04-17 14:45:00,75.732,75.732,75.613,75.613,293740000.0
2008-04-17 14:50:00,75.635,75.641,75.499,75.546,369150000.0
2008-04-17 14:55:00,75.55,75.633,75.516,75.623,485650000.0
2008-04-17 15:00:00,75.623,75.629,75.448,75.531,440480000.0
2008-04-17 15:05:00,75.538,75.563,75.511,75.541,378700000.0
2008-04-17 15:10:00,75.55,75.572,75.512,75.519,391120000.0
2008-04-17 15:15:00,75.546,75.613,75.524,75.554,475460000.0
2008-04-17 15:20:00,75.542,75.619,75.542,75.553,302090000.0
2008-04-17 15:25:00,75.563,75.599,75.554,75.587,407140000.0
2008-04-17 15:30:00,75.589,75.62,75.563,75.566,331600000.0
2008-04-17 15:35:00,75.589,75.621,75.531,75.571,318620000.0
2008-04-17 15:40:00,75.529,75.648,75.525,75.635,415010000.0
2008-04-17 15:45:00,75.622,75.649,75.587,75.643,279230000.0
2008-04-17 15:50:00,75.635,75.644,75.575,75.605,288130000.0
2008-04-17 15:55:00,75.62,75.671,75.581,75.646,436460000.0
2008-04-17 16:00:00,75.662,75.662,75.318,75.426,405900000.0
2008-04-17 16:05:00,75.433,75.51,75.394,75.51,189270000.0
2008-04-17 16:10:00,75.484,75.666,75.465,75.639,456780000.0
2008-04-17 16:15:00,75.665,75.704,75.604,75.625,550770000.0
2008-04-17 16:20:00,75.662,75.725,75.615,75.652,362870000.0
2008-04-17 16:25:00,75.64,75.719,75.636,75.706,447540000.0
2008-04-17 16:30:00,75.692,75.692,75.612,75.628,332840000.0
2008-04-17 16:35:00,75.651,75.795,75.647,75.795,380410000.0
2008-04-17 16:40:00,75.748,75.787,75.679,75.688,383710000.0
2008-04-17 16:45:00,75.733,75.733,75.617,75.66,315470000.0
2008-04-17 16:50:00,75.65,75.671,75.582,75.591,310400000.0
2008-04-17 16:55:00,75.596,75.682,75.568,75.614,490130000.0
2008-04-17 17:00:00,75.627,75.666,75.565,75.6,495070000.0
2008-04-17 17:05:00,75.591,75.633,75.587,75.601,370080000.0
2008-04-17 17:10:00,75.594,75.639,75.588,75.633,256630000.0
2008-04-17 17:15:00,75.64,75.667,75.59,75.633,298680000.0
2008-04-17 17:20:00,75.597,75.646,75.582,75.646,532390000.0
2008-04-17 17:25:00,75.604,75.632,75.509,75.546,466290000.0
2008-04-17 17:30:00,75.552,75.605,75.534,75.581,323590000.0
2008-04-17 17:35:00,75.576,75.623,75.553,75.623,477670000.0
2008-04-17 17:40:00,75.591,75.612,75.507,75.558,334950000.0
2008-04-17 17:45:00,75.524,75.582,75.524,75.567,327000000.0
2008-04-17 17:50:00,75.557,75.609,75.536,75.583,397450000.0
2008-04-17 17:55:00,75.567,75.571,75.504,75.547,289840000.0
2008-04-17 18:00:00,75.546,75.585,75.519,75.564,411150000.0
2008-04-17 18:05:00,75.559,75.584,75.541,75.584,420900000.0
2008-04-17 18:10:00,75.552,75.632,75.552,75.632,442780000.0
2008-04-17 18:15:00,75.658,75.666,75.554,75.554,328760000.0
2008-04-17 18:20:00,75.572,75.61,75.519,75.597,387050000.0
2008-04-17 18:25:00,75.635,75.643,75.593,75.599,365610000.0
2008-04-17 18:30:00,75.622,75.628,75.531,75.531,374840000.0
2008-04-17 18:35:00,75.544,75.614,75.536,75.591,389290000.0
2008-04-17 18:40:00,75.608,75.667,75.595,75.645,355250000.0
2008-04-17 18:45:00,75.639,75.673,75.615,75.648,274120000.0
2008-04-17 18:50:00,75.614,75.693,75.605,75.685,443580000.0
2008-04-17 18:55:00,75.694,75.699,75.627,75.676,533380000.0
2008-04-17 19:00:00,75.702,75.757,75.655,75.691,327890000.0
2008-04-17 19:05:00,75.705,75.83,75.705,75.809,465060000.0
2008-04-17 19:10:00,75.808,75.888,75.796,75.864,332600000.0
2008-04-17 19:15:00,75.834,75.856,75.783,75.783,330530000.0
2008-04-17 19:20:00,75.788,75.829,75.761,75.802,416450000.0
2008-04-17 19:25:00,75.809,75.859,75.803,75.839,278660000.0
2008-04-17 19:30:00,75.848,75.858,75.795,75.842,398590000.0
2008-04-17 19:35:00,75.837,75.884,75.796,75.875,530270000.0
2008-04-17 19:40:00,75.87,75.884,75.778,75.822,457240000.0
2008-04-17 19:45:00,75.847,75.902,75.819,75.895,258920000.0
2008-04-17 19:50:00,75.889,75.921,75.871,75.895,351130000.0
2008-04-17 19:55:00,75.877,75.92,75.85,75.85,545930000.0
2008-04-17 20:00:00,75.89,75.89,75.823,75.864,455740000.0
2008-04-17 20:05:00,75.83,75.852,75.803,75.819,275580000.0
2008-04-17 20:10:00,75.788,75.801,75.764,75.778,370900000.0
2008-04-17 20:15:00,75.765,75.806,75.748,75.782,539380000.0
2008-04-17 20:20:00,75.776,75.815,75.743,75.799,322970000.0
2008-04-17 20:25:00,75.794,75.85,75.75,75.769,374200000.0
2008-04-17 20:30:00,75.778,75.822,75.759,75.761,401610000.0
2008-04-17 20:35:00,75.776,75.828,75.748,75.821,398620000.0
2008-04-17 20:40:00,75.792,75.838,75.777,75.825,360220000.0
2008-04-17 20:45:00,75.823,75.842,75.768,75.813,357830000.0
2008-04-17 20:50:00,75.812,75.823,75.752,75.806,401630000.0
2008-04-17 20:55:00,75.801,75.801,75.73,75.775,454490000.0
2008-04-17 21:00:00,75.772,75.772,75.712,75.764,409810000.0
2008-04-17 21:05:00,75.759,75.837,75.759,75.804,534770000.0
2008-04-17 21:10:00,75.806,75.81,75.775,75.793,416170000.0
2008-04-17 21:15:00,75.816,75.84,75.778,75.799,567260000.0
2008-04-17 21:20:00,75.807,75.833,75.755,75.789,506690000.0
2008-04-17 21:25:00,75.78,75.82,75.78,75.807,441870000.0
2008-04-17 21:30:00,75.831,75.884,75.809,75.884,421710000.0
2008-04-17 21:35:00,75.874,75.904,75.862,75.873,452940000.0
2008-04-17 21:40:00,75.863,75.877,75.827,75.851,293880000.0
2008-04-17 21:45:00,75.871,75.871,75.728,75.731,410160000.0
2008-04-17 21:50:00,75.757,75.831,75.743,75.8,452980000.0
2008-04-17 21:55:00,75.794,75.81,75.747,75.756,477650000.0
2008-04-17 22:00:00,75.781,75.892,75.754,75.891,480300000.0
2008-04-17 22:05:00,75.877,75.914,75.868,75.874,323430000.0
2008-04-17 22:10:00,75.862,75.87,75.83,75.83,248740000.0
2008-04-17 22:15:00,75.85,75.866,75.791,75.845,371870000.0
2008-04-17 22:20:00,75.841,75.891,75.832,75.862,374620000.0
2008-04-17 22:25:00,75.862,75.906,75.851,75.906,456830000.0
2008-04-17 22:30:00,75.879,75.938,75.875,75.907,385490000.0
2008-04-17 22:35:00,75.901,75.936,75.87,75.883,268000000.0
2008-04-17 22:40:00,75.884,75.896,75.854,75.875,156140000.0
2008-04-17 22:45:00,75.893,75.893,75.837,75.859,322670000.0
2008-04-17 22:50:00,75.864,75.893,75.84,75.84,422160000.0
2008-04-17 22:55:00,75.829,75.83,75.781,75.788,410910000.0
2008-04-17 23:00:00,75.813,75.824,75.781,75.81,90250000.0
2008-04-17 23:05:00,75.838,75.846,75.802,75.828,143710000.0
2008-04-17 23:10:00,75.818,75.883,75.818,75.828,292050000.0
2008-04-17 23:15:00,75.852,75.861,75.816,75.839,281610000.0
2008-04-17 23:20:00,75.827,75.874,75.826,75.86,158420000.0
2008-04-17 23:25:00,75.848,75.871,75.825,75.83,215470000.0
2008-04-17 23:30:00,75.865,75.865,75.835,75.836,75940000.0
2008-04-17 23:35:00,75.845,75.878,75.834,75.838,262170000.0
2008-04-17 23:40:00,75.831,75.864,75.831,75.843,49840000.0
2008-04-17 23:45:00,75.865,75.865,75.805,75.808,290500000.0
2008-04-17 23:50:00,75.818,75.836,75.811,75.829,458620000.0
2008-04-17 23:55:00,75.822,75.841,75.804,75.814,420290000.0
2008-04-18 00:00:00,75.841,75.841,75.75,75.767,395000000.0
2008-04-18 00:05:00,75.776,75.818,75.755,75.811,360290000.0
2008-04-18 00:10:00,75.824,75.872,75.792,75.792,297700000.0
2008-04-18 00:15:00,75.807,75.809,75.776,75.779,220580000.0
2008-04-18 00:20:00,75.803,75.851,75.783,75.848,285560000.0
2008-04-18 00:25:00,75.817,75.83,75.803,75.803,196680000.0
2008-04-18 00:30:00,75.829,75.829,75.775,75.806,206490000.0
2008-04-18 00:35:00,75.81,75.81,75.747,75.761,386220000.0
2008-04-18 00:40:00,75.748,75.79,75.748,75.766,256760000.0
2008-04-18 00:45:00,75.807,75.807,75.75,75.772,132060000.0
2008-04-18 00:50:00,75.777,75.78,75.735,75.78,453660000.0
2008-04-18 00:55:00,75.739,75.803,75.735,75.752,208660000.0
2008-04-18 01:00:00,75.793,75.793,75.712,75.722,189610000.0
2008-04-18 01:05:00,75.726,75.749,75.711,75.748,291400000.0
2008-04-18 01:10:00,75.741,75.766,75.739,75.742,338790000.0
2008-04-18 01:15:00,75.76,75.76,75.721,75.749,277210000.0
2008-04-18 01:20:00,75.74,75.82,75.738,75.817,278390000.0
2008-04-18 01:25:00,75.767,75.767,75.72,75.725,293190000.0
2008-04-18 01:30:00,75.753,75.79,75.723,75.788,230420000.0
2008-04-18 01:35:00,75.774,75.78,75.742,75.778,307770000.0
2008-04-18 01:40:00,75.759,75.773,75.746,75.758,231050000.0
2008-04-18 01:45:00,75.806,75.806,75.742,75.749,308430000.0
2008-04-18 01:50:00,75.756,75.782,75.724,75.749,546930000.0
2008-04-18 01:55:00,75.742,75.754,75.718,75.721,302470000.0
2008-04-18 02:00:00,75.728,75.754,75.711,75.749,410150000.0
2008-04-18 02:05:00,75.758,75.812,75.74,75.791,633890000.0
2008-04-18 02:10:00,75.778,75.784,75.737,75.737,513710000.0
2008-04-18 02:15:00,75.774,75.774,75.683,75.709,427970000.0
2008-04-18 02:20:00,75.719,75.74,75.698,75.698,301900000.0
2008-04-18 02:25:00,75.691,75.727,75.691,75.719,197150000.0
2008-04-18 02:30:00,75.765,75.783,75.723,75.74,431170000.0
2008-04-18 02:35:00,75.726,75.749,75.717,75.733,484830000.0
2008-04-18 02:40:00,75.74,75.753,75.72,75.735,518280000.0
2008-04-18 02:45:00,75.76,75.785,75.733,75.776,348250000.0
2008-04-18 02:50:00,75.769,75.786,75.75,75.75,449400000.0
2008-04-18 02:55:00,75.76,75.821,75.757,75.801,227310000.0
2008-04-18 03:00:00,75.823,75.839,75.79,75.828,382530000.0
2008-04-18 03:05:00,75.809,75.822,75.774,75.8,467230000.0
2008-04-18 03:10:00,75.77,75.816,75.77,75.788,424070000.0
2008-04-18 03:15:00,75.814,75.819,75.787,75.807,163320000.0
2008-04-18 03:20:00,75.803,75.822,75.772,75.797,658860000.0
2008-04-18 03:25:00,75.764,75.792,75.734,75.737,310640000.0
2008-04-18 03:30:00,75.759,75.76,75.709,75.722,169600000.0
2008-04-18 03:35:00,75.734,75.764,75.714,75.756,322220000.0
2008-04-18 03:40:00,75.711,75.758,75.706,75.748,293510000.0
2008-04-18 03:45:00,75.761,75.765,75.723,75.723,320390000.0
2008-04-18 03:50:00,75.735,75.735,75.707,75.708,238460000.0
2008-04-18 03:55:00,75.732,75.781,75.721,75.744,278820000.0
2008-04-18 04:00:00,75.779,75.784,75.74,75.784,300680000.0
2008-04-18 04:05:00,75.77,75.821,75.758,75.78,319380000.0
2008-04-18 04:10:00,75.794,75.803,75.773,75.773,293860000.0
2008-04-18 04:15:00,75.804,75.812,75.767,75.785,256970000.0
2008-04-18 04:20:00,75.783,75.823,75.763,75.796,485590000.0
2008-04-18 04:25:00,75.759,75.803,75.756,75.767,519740000.0
2008-04-18 04:30:00,75.795,75.795,75.722,75.722,361250000.0
2008-04-18 04:35:00,75.709,75.759,75.684,75.724,323420000.0
2008-04-18 04:40:00,75.709,75.743,75.68,75.683,440260000.0
2008-04-18 04:45:00,75.718,75.718,75.638,75.643,402190000.0
2008-04-18 04:50:00,75.666,75.683,75.633,75.654,572090000.0
2008-04-18 04:55:00,75.657,75.672,75.621,75.624,485910000.0
2008-04-18 05:00:00,75.646,75.675,75.621,75.649,421790000.0
2008-04-18 05:05:00,75.645,75.674,75.641,75.668,302240000.0
2008-04-18 05:10:00,75.656,75.702,75.656,75.68,366820000.0
2008-04-18 05:15:00,75.713,75.713,75.637,75.637,278680000.0
2008-04-18 05:20:00,75.646,75.68,75.64,75.666,215760000.0
2008-04-18 05:25:00,75.627,75.661,75.623,75.631,408050000.0
2008-04-18 05:30:00,75.657,75.68,75.645,75.661,274660000.0
2008-04-18 05:35:00,75.628,75.662,75.626,75.66,409390000.0
2008-04-18 05:40:00,75.617,75.677,75.617,75.656,255680000.0
2008-04-18 05:45:00,75.674,75.674,75.626,75.666,554200000.0
2008-04-18 05:50:00,75.658,75.663,75.584,75.623,589300000.0
2008-04-18 05:55:00,75.599,75.654,75.593,75.648,287600000.0
2008-04-18 06:00:00,75.663,75.671,75.626,75.643,400810000.0
2008-04-18 06:05:00,75.653,75.703,75.653,75.69,609470000.0
2008-04-18 06:10:00,75.681,75.681,75.627,75.646,294380000.0
2008-04-18 06:15:00,75.665,75.677,75.634,75.641,316440000.0
2008-04-18 06:20:00,75.65,75.686,75.634,75.686,235640000.0
2008-04-18 06:25:00,75.656,75.699,75.647,75.664,428430000.0
2008-04-18 06:30:00,75.697,75.701,75.654,75.691,563250000.0
2008-04-18 06:35:00,75.693,75.713,75.678,75.691,443630000.0
2008-04-18 06:40:00,75.694,75.702,75.655,75.662,460410000.0
2008-04-18 06:45:00,75.704,75.704,75.671,75.679,306420000.0
2008-04-18 06:50:00,75.676,75.709,75.672,75.708,308860000.0
2008-04-18 06:55:00,75.69,75.712,75.683,75.696,288960000.0
2008-04-18 07:00:00,75.714,75.731,75.664,75.67,409020000.0
2008-04-18 07:05:00,75.677,75.707,75.671,75.699,194530000.0
2008-04-18 07:10:00,75.681,75.713,75.671,75.693,449760000.0
2008-04-18 07:15:00,75.7,75.715,75.674,75.689,544500000.0
2008-04-18 07:20:00,75.679,75.703,75.672,75.698,303690000.0
2008-04-18 07:25:00,75.696,75.702,75.665,75.689,391320000.0
2008-04-18 07:30:00,75.69,75.694,75.636,75.653,338440000.0
2008-04-18 07:35:00,75.659,75.711,75.655,75.707,384650000.0
2008-04-18 07:40:00,75.685,75.747,75.685,75.744,375070000.0
2008-04-18 07:45:00,75.752,75.752,75.702,75.723,336030000.0
2008-04-18 07:50:00,75.692,75.762,75.692,75.723,326230000.0
2008-04-18 07:55:00,75.729,75.771,75.717,75.738,403350000.0
2008-04-18 08:00:00,75.756,75.756,75.658,75.716,523230000.0
2008-04-18 08:05:00,75.7,75.76,75.685,75.692,386080000.0
2008-04-18 08:10:00,75.715,75.724,75.682,75.684,334740000.0
2008-04-18 08:15:00,75.709,75.72,75.631,75.687,533180000.0
2008-04-18 08:20:00,75.665,75.722,75.665,75.689,458170000.0
2008-04-18 08:25:00,75.704,75.712,75.665,75.671,276350000.0
2008-04-18 08:30:00,75.699,75.713,75.663,75.663,272840000.0
2008-04-18 08:35:00,75.677,75.688,75.628,75.641,468610000.0
2008-04-18 08:40:00,75.653,75.692,75.638,75.686,537680000.0
2008-04-18 08:45:00,75.692,75.742,75.686,75.701,319090000.0
2008-04-18 08:50:00,75.719,75.758,75.705,75.718,585810000.0
2008-04-18 08:55:00,75.723,75.758,75.686,75.728,399800000.0
2008-04-18 09:00:00,75.741,75.768,75.723,75.731,371240000.0
2008-04-18 09:05:00,75.749,75.772,75.699,75.73,378190000.0
2008-04-18 09:10:00,75.722,75.752,75.706,75.717,366110000.0
2008-04-18 09:15:00,75.719,75.76,75.686,75.737,397910000.0
2008-04-18 09:20:00,75.754,75.763,75.717,75.717,351770000.0
2008-04-18 09:25:00,75.704,75.732,75.684,75.719,291610000.0
2008-04-18 09:30:00,75.744,75.745,75.708,75.723,466010000.0
2008-04-18 09:35:00,75.745,75.795,75.71,75.782,523860000.0
2008-04-18 09:40:00,75.771,75.823,75.768,75.804,325970000.0
2008-04-18 09:45:00,75.822,75.822,75.769,75.791,525960000.0
2008-04-18 09:50:00,75.778,75.842,75.771,75.827,448470000.0
2008-04-18 09:55:00,75.844,75.844,75.794,75.832,350950000.0
2008-04-18 10:00:00,75.824,75.841,75.789,75.817,416040000.0
2008-04-18 10:05:00,75.833,75.853,75.811,75.853,393420000.0
2008-04-18 10:10:00,75.851,75.862,75.813,75.836,466890000.0
2008-04-18 10:15:00,75.846,75.846,75.772,75.772,344650000.0
2008-04-18 10:20:00,75.761,75.82,75.753,75.814,394960000.0
2008-04-18 10:25:00,75.788,75.817,75.739,75.742,353710000.0
2008-04-18 10:30:00,75.751,75.771,75.699,75.72,299800000.0
2008-04-18 10:35:00,75.746,75.763,75.722,75.742,326830000.0
2008-04-18 10:40:00,75.763,75.768,75.699,75.713,363070000.0
2008-04-18 10:45:00,75.74,75.754,75.702,75.73,312980000.0
2008-04-18 10:50:00,75.72,75.748,75.707,75.745,376920000.0
2008-04-18 10:55:00,75.717,75.762,75.702,75.734,435930000.0
2008-04-18 11:00:00,75.763,75.826,75.707,75.806,176650000.0
2008-04-18 11:05:00,75.838,75.875,75.785,75.858,370200000.0
2008-04-18 11:10:00,75.876,75.915,75.859,75.886,628030000.0
2008-04-18 11:15:00,75.886,75.929,75.853,75.92,397510000.0
2008-04-18 11:20:00,75.917,75.981,75.89,75.935,386800000.0
2008-04-18 11:25:00,75.939,75.961,75.913,75.92,375660000.0
2008-04-18 11:30:00,75.947,75.953,75.875,75.897,368250000.0
2008-04-18 11:35:00,75.893,75.934,75.871,75.934,374870000.0
2008-04-18 11:40:00,75.928,75.979,75.916,75.953,361320000.0
2008-04-18 11:45:00,75.983,75.988,75.893,75.908,281630000.0
2008-04-18 11:50:00,75.92,75.957,75.874,75.874,456090000.0
2008-04-18 11:55:00,75.877,75.913,75.837,75.913,540330000.0
2008-04-18 12:00:00,75.907,75.952,75.859,75.913,313530000.0
2008-04-18 12:05:00,75.899,75.98,75.867,75.953,372920000.0
2008-04-18 12:10:00,75.959,75.993,75.936,75.953,290340000.0
2008-04-18 12:15:00,75.972,76.023,75.959,76.022,346490000.0
2008-04-18 12:20:00,76.019,76.027,75.975,75.987,515700000.0
2008-04-18 12:25:00,76.004,76.01,75.886,75.886,464320000.0
2008-04-18 12:30:00,75.908,76.273,75.809,76.188,236720000.0
2008-04-18 12:35:00,76.219,76.373,76.188,76.277,468770000.0
2008-04-18 12:40:00,76.265,76.319,76.234,76.239,491400000.0
2008-04-18 12:45:00,76.235,76.341,76.235,76.284,388390000.0
2008-04-18 12:50:00,76.297,76.297,76.166,76.188,368600000.0
2008-04-18 12:55:00,76.165,76.273,76.149,76.234,450190000.0
2008-04-18 13:00:00,76.269,76.323,76.199,76.199,424460000.0
2008-04-18 13:05:00,76.223,76.3,76.187,76.271,541470000.0
2008-04-18 13:10:00,76.293,76.299,76.251,76.259,453770000.0
2008-04-18 13:15:00,76.25,76.298,76.179,76.29,402860000.0
2008-04-18 13:20:00,76.273,76.281,76.215,76.226,435240000.0
2008-04-18 13:25:00,76.225,76.293,76.225,76.287,398920000.0
2008-04-18 13:30:00,76.278,76.354,76.257,76.316,402950000.0
2008-04-18 13:35:00,76.315,76.392,76.296,76.371,515320000.0
2008-04-18 13:40:00,76.366,76.521,76.349,76.456,319780000.0
2008-04-18 13:45:00,76.478,76.502,76.414,76.454,365470000.0
2008-04-18 13:50:00,76.444,76.54,76.408,76.532,367580000.0
2008-04-18 13:55:00,76.54,76.893,76.505,76.832,303410000.0
2008-04-18 14:00:00,76.837,76.837,76.723,76.755,450880000.0
2008-04-18 14:05:00,76.738,76.738,76.575,76.597,251900000.0
2008-04-18 14:10:00,76.604,76.664,76.567,76.617,293690000.0
2008-04-18 14:15:00,76.635,76.712,76.608,76.682,299400000.0
2008-04-18 14:20:00,76.692,76.835,76.692,76.812,401760000.0
2008-04-18 14:25:00,76.778,76.804,76.681,76.684,164560000.0
2008-04-18 14:30:00,76.693,76.796,76.654,76.744,255050000.0
2008-04-18 14:35:00,76.745,76.858,76.721,76.81,293680000.0
2008-04-18 14:40:00,76.798,76.945,76.798,76.923,242760000.0
2008-04-18 14:45:00,76.889,76.92,76.832,76.833,307220000.0
2008-04-18 14:50:00,76.852,76.89,76.773,76.833,355660000.0
2008-04-18 14:55:00,76.838,76.9,76.837,76.853,494520000.0
2008-04-18 15:00:00,76.869,76.869,76.733,76.765,442440000.0
2008-04-18 15:05:00,76.747,76.806,76.71,76.782,372580000.0
2008-04-18 15:10:00,76.775,76.82,76.722,76.752,409940000.0
2008-04-18 15:15:00,76.779,76.8,76.681,76.711,463580000.0
2008-04-18 15:20:00,76.734,76.737,76.686,76.711,310790000.0
2008-04-18 15:25:00,76.73,76.73,76.643,76.699,391520000.0
2008-04-18 15:30:00,76.697,76.793,76.674,76.741,339720000.0
2008-04-18 15:35:00,76.728,76.77,76.686,76.698,311530000.0
2008-04-18 15:40:00,76.733,76.781,76.705,76.731,420700000.0
2008-04-18 15:45:00,76.747,76.776,76.724,76.743,267790000.0
2008-04-18 15:50:00,76.722,76.81,76.668,76.794,285700000.0
2008-04-18 15:55:00,76.788,76.827,76.734,76.807,421630000.0
2008-04-18 16:00:00,76.822,76.824,76.72,76.811,405560000.0
2008-04-18 16:05:00,76.803,76.876,76.779,76.798,192160000.0
2008-04-18 16:10:00,76.823,76.853,76.765,76.804,459200000.0
2008-04-18 16:15:00,76.821,76.822,76.726,76.822,553030000.0
2008-04-18 16:20:00,76.82,76.857,76.747,76.773,368380000.0
2008-04-18 16:25:00,76.808,76.827,76.695,76.741,440980000.0
2008-04-18 16:30:00,76.74,76.771,76.685,76.739,328860000.0
2008-04-18 16:35:00,76.736,76.807,76.706,76.765,387360000.0
2008-04-18 16:40:00,76.769,76.82,76.753,76.804,377770000.0
2008-04-18 16:45:00,76.812,76.844,76.766,76.798,334500000.0
2008-04-18 16:50:00,76.794,76.831,76.787,76.809,295450000.0
2008-04-18 16:55:00,76.781,76.802,76.749,76.765,499720000.0
2008-04-18 17:00:00,76.798,76.918,76.768,76.857,519730000.0
2008-04-18 17:05:00,76.844,76.903,76.804,76.804,372700000.0
2008-04-18 17:10:00,76.812,76.835,76.777,76.781,262980000.0
2008-04-18 17:15:00,76.803,76.83,76.757,76.761,294730000.0
2008-04-18 17:20:00,76.756,76.828,76.756,76.828,546790000.0
2008-04-18 17:25:00,76.835,76.917,76.797,76.911,432460000.0
2008-04-18 17:30:00,76.91,76.91,76.823,76.823,348060000.0
2008-04-18 17:35:00,76.833,76.861,76.812,76.854,467350000.0
2008-04-18 17:40:00,76.829,76.868,76.792,76.845,336370000.0
2008-04-18 17:45:00,76.868,76.913,76.846,76.893,339160000.0
2008-04-18 17:50:00,76.882,76.901,76.832,76.844,393530000.0
2008-04-18 17:55:00,76.851,76.913,76.826,76.913,273940000.0
2008-04-18 18:00:00,76.92,76.956,76.858,76.881,399640000.0
2008-04-18 18:05:00,76.899,76.97,76.884,76.9,528230000.0
2008-04-18 18:10:00,76.885,76.925,76.848,76.902,454770000.0
2008-04-18 18:15:00,76.894,76.894,76.815,76.828,348330000.0
2008-04-18 18:20:00,76.836,76.844,76.793,76.821,381880000.0
2008-04-18 18:25:00,76.839,76.916,76.816,76.886,370440000.0
2008-04-18 18:30:00,76.885,76.893,76.841,76.846,374430000.0
2008-04-18 18:35:00,76.825,76.829,76.766,76.799,383440000.0
2008-04-18 18:40:00,76.761,76.814,76.757,76.804,341380000.0
2008-04-18 18:45:00,76.796,76.808,76.761,76.804,291950000.0
2008-04-18 18:50:00,76.779,76.813,76.761,76.791,463780000.0
2008-04-18 18:55:00,76.778,76.782,76.689,76.699,419500000.0
2008-04-18 19:00:00,76.699,76.699,76.631,76.649,328460000.0
2008-04-18 19:05:00,76.679,76.689,76.633,76.66,482420000.0
2008-04-18 19:10:00,76.652,76.673,76.642,76.645,329290000.0
2008-04-18 19:15:00,76.667,76.675,76.632,76.665,328470000.0
2008-04-18 19:20:00,76.643,76.685,76.643,76.671,418760000.0
2008-04-18 19:25:00,76.684,76.715,76.652,76.652,283090000.0
2008-04-18 19:30:00,76.683,76.683,76.587,76.606,406360000.0
2008-04-18 19:35:00,76.594,76.602,76.514,76.539,540960000.0
2008-04-18 19:40:00,76.562,76.562,76.465,76.522,452530000.0
2008-04-18 19:45:00,76.538,76.552,76.505,76.535,254030000.0
2008-04-18 19:50:00,76.551,76.567,76.525,76.556,364020000.0
2008-04-18 19:55:00,76.543,76.565,76.511,76.555,536070000.0
2008-04-18 20:00:00,76.521,76.544,76.482,76.482,461870000.0
2008-04-18 20:05:00,76.5,76.506,76.434,76.438,267830000.0
2008-04-18 20:10:00,76.45,76.488,76.441,76.456,375870000.0
2008-04-18 20:15:00,76.486,76.489,76.456,76.475,539960000.0
2008-04-18 20:20:00,76.49,76.511,76.468,76.475,318060000.0
2008-04-18 20:25:00,76.483,76.49,76.381,76.393,400760000.0
2008-04-18 20:30:00,76.416,76.425,76.376,76.394,430410000.0
2008-04-18 20:35:00,76.42,76.443,76.373,76.417,418760000.0
2008-04-18 20:40:00,76.42,76.553,76.42,76.553,366120000.0
2008-04-18 20:45:00,76.566,76.572,76.501,76.535,363890000.0
2008-04-18 20:50:00,76.507,76.523,76.448,76.457,410360000.0
2008-04-18 20:55:00,76.462,76.511,76.416,76.511,435350000.0
2008-04-18 21:00:00,76.53,76.53,76.359,76.434,415130000.0
2008-04-18 21:05:00,76.445,76.472,76.435,76.451,428340000.0
2008-04-18 21:10:00,76.462,76.478,76.427,76.441,496170000.0
2008-04-18 21:15:00,76.467,76.467,76.408,76.42,569400000.0
2008-04-18 21:20:00,76.402,76.413,76.345,76.381,633420000.0
2008-04-18 21:25:00,76.393,76.415,76.381,76.412,448730000.0
2008-04-18 21:30:00,76.423,76.432,76.372,76.432,448650000.0
2008-04-18 21:35:00,76.429,76.46,76.413,76.413,483750000.0
2008-04-18 21:40:00,76.42,76.425,76.388,76.399,204980000.0
2008-04-18 21:45:00,76.43,76.447,76.383,76.402,354680000.0
2008-04-18 21:50:00,76.419,76.457,76.418,76.437,441990000.0
2008-04-18 21:55:00,76.427,76.469,76.422,76.453,472490000.0
2008-04-18 22:00:00,76.47,76.515,76.464,76.482,440260000.0
2008-04-18 22:05:00,76.485,76.512,76.468,76.484,332170000.0
2008-04-18 22:10:00,76.491,76.518,76.491,76.509,172210000.0
2008-04-18 22:15:00,76.546,76.547,76.501,76.501,249850000.0
2008-04-18 22:20:00,76.506,76.506,76.459,76.469,372790000.0
2008-04-18 22:25:00,76.462,76.513,76.462,76.491,445780000.0
2008-04-18 22:30:00,76.497,76.508,76.461,76.461,373430000.0
2008-04-18 22:35:00,76.471,76.523,76.471,76.482,246070000.0
2008-04-18 22:40:00,76.458,76.498,76.458,76.469,75980000.0
2008-04-18 22:45:00,76.486,76.486,76.455,76.457,237980000.0
2008-04-18 22:50:00,76.478,76.483,76.452,76.452,287540000.0
2008-04-18 22:55:00,76.461,76.468,76.44,76.44,402800000.0
2008-04-21 02:00:00,76.604,76.622,76.583,76.606,443930000.0
2008-04-21 02:05:00,76.599,76.637,76.594,76.618,526570000.0
2008-04-21 02:10:00,76.621,76.647,76.61,76.635,401420000.0
2008-04-21 02:15:00,76.67,76.67,76.624,76.652,277750000.0
2008-04-21 02:20:00,76.644,76.67,76.643,76.661,381320000.0
2008-04-21 02:25:00,76.649,76.708,76.642,76.695,337130000.0
2008-04-21 02:30:00,76.704,76.816,76.681,76.732,345180000.0
2008-04-21 02:35:00,76.71,76.722,76.697,76.709,460460000.0
2008-04-21 02:40:00,76.719,76.735,76.708,76.728,312600000.0
2008-04-21 02:45:00,76.761,76.762,76.721,76.729,459110000.0
2008-04-21 02:50:00,76.732,76.76,76.718,76.731,504000000.0
2008-04-21 02:55:00,76.733,76.763,76.719,76.723,288730000.0
2008-04-21 03:00:00,76.755,76.764,76.741,76.763,255280000.0
2008-04-21 03:05:00,76.76,76.765,76.722,76.732,524790000.0
2008-04-21 03:10:00,76.736,76.745,76.681,76.69,220080000.0
2008-04-21 03:15:00,76.702,76.71,76.665,76.677,326270000.0
2008-04-21 03:20:00,76.668,76.715,76.668,76.674,463660000.0
2008-04-21 03:25:00,76.678,76.712,76.673,76.704,252700000.0
2008-04-21 03:30:00,76.728,76.729,76.68,76.68,295030000.0
2008-04-21 03:35:00,76.693,76.706,76.67,76.681,356280000.0
2008-04-21 03:40:00,76.669,76.695,76.66,76.685,340530000.0
2008-04-21 03:45:00,76.704,76.75,76.676,76.684,384120000.0
2008-04-21 03:50:00,76.701,76.775,76.695,76.757,465410000.0
2008-04-21 03:55:00,76.769,76.777,76.731,76.751,389540000.0
2008-04-21 04:00:00,76.757,76.773,76.733,76.756,419310000.0
2008-04-21 04:05:00,76.746,76.773,76.74,76.76,469000000.0
2008-04-21 04:10:00,76.769,76.775,76.747,76.761,279720000.0
2008-04-21 04:15:00,76.793,76.793,76.754,76.778,166990000.0
2008-04-21 04:20:00,76.779,76.782,76.767,76.771,238520000.0
2008-04-21 04:25:00,76.755,76.787,76.717,76.731,214730000.0
2008-04-21 04:30:00,76.754,76.754,76.698,76.704,303540000.0
2008-04-21 04:35:00,76.715,76.743,76.702,76.735,210560000.0
2008-04-21 04:40:00,76.731,76.742,76.694,76.71,265000000.0
2008-04-21 04:45:00,76.731,76.744,76.708,76.715,404950000.0
2008-04-21 04:50:00,76.714,76.729,76.695,76.696,297840000.0
2008-04-21 04:55:00,76.697,76.723,76.69,76.696,175360000.0
2008-04-21 05:00:00,76.726,76.726,76.682,76.688,394570000.0
2008-04-21 05:05:00,76.672,76.691,76.652,76.684,399600000.0
2008-04-21 05:10:00,76.678,76.697,76.664,76.678,320420000.0
2008-04-21 05:15:00,76.702,76.709,76.69,76.709,131930000.0
2008-04-21 05:20:00,76.701,76.737,76.693,76.714,222520000.0
2008-04-21 05:25:00,76.715,76.727,76.69,76.72,346530000.0
2008-04-21 05:30:00,76.719,76.719,76.689,76.695,444250000.0
2008-04-21 05:35:00,76.709,76.71,76.672,76.699,386720000.0
2008-04-21 05:40:00,76.66,76.704,76.659,76.683,364750000.0
2008-04-21 05:45:00,76.698,76.7,76.674,76.698,228710000.0
2008-04-21 05:50:00,76.676,76.689,76.654,76.686,290520000.0
2008-04-21 05:55:00,76.68,76.688,76.653,76.658,438170000.0
2008-04-21 06:00:00,76.694,76.694,76.622,76.629,471600000.0
2008-04-21 06:05:00,76.619,76.647,76.609,76.616,469720000.0
2008-04-21 06:10:00,76.631,76.641,76.606,76.625,416270000.0
2008-04-21 06:15:00,76.63,76.65,76.614,76.647,292770000.0
2008-04-21 06:20:00,76.62,76.644,76.612,76.612,479080000.0
2008-04-21 06:25:00,76.618,76.643,76.602,76.621,445280000.0
2008-04-21 06:30:00,76.632,76.656,76.602,76.602,471140000.0
2008-04-21 06:35:00,76.625,76.638,76.555,76.586,624060000.0
2008-04-21 06:40:00,76.59,76.602,76.55,76.585,569160000.0
2008-04-21 06:45:00,76.593,76.606,76.565,76.577,492200000.0
2008-04-21 06:50:00,76.6,76.64,76.576,76.638,601000000.0
2008-04-21 06:55:00,76.626,76.659,76.618,76.65,450090000.0
2008-04-21 07:00:00,76.67,76.691,76.625,76.67,458420000.0
2008-04-21 07:05:00,76.656,76.713,76.646,76.702,421290000.0
2008-04-21 07:10:00,76.697,76.705,76.671,76.701,396080000.0
2008-04-21 07:15:00,76.708,76.708,76.653,76.684,386800000.0
2008-04-21 07:20:00,76.664,76.672,76.634,76.672,431780000.0
2008-04-21 07:25:00,76.659,76.691,76.649,76.685,424840000.0
2008-04-21 07:30:00,76.689,76.689,76.652,76.684,366410000.0
2008-04-21 07:35:00,76.661,76.672,76.641,76.668,296600000.0
2008-04-21 07:40:00,76.653,76.666,76.613,76.63,529070000.0
2008-04-21 07:45:00,76.659,76.673,76.644,76.654,366780000.0
2008-04-21 07:50:00,76.65,76.673,76.633,76.673,260320000.0
2008-04-21 07:55:00,76.657,76.683,76.631,76.683,464120000.0
2008-04-21 08:00:00,76.693,76.731,76.661,76.686,550300000.0
2008-04-21 08:05:00,76.715,76.767,76.699,76.754,372340000.0
2008-04-21 08:10:00,76.738,76.783,76.735,76.772,251960000.0
2008-04-21 08:15:00,76.783,76.783,76.711,76.714,439200000.0
2008-04-21 08:20:00,76.704,76.745,76.7,76.745,524090000.0
2008-04-21 08:25:00,76.73,76.789,76.73,76.772,381330000.0
2008-04-21 08:30:00,76.754,76.773,76.718,76.723,261290000.0
2008-04-21 08:35:00,76.722,76.789,76.721,76.77,383450000.0
2008-04-21 08:40:00,76.759,76.802,76.755,76.8,314230000.0
2008-04-21 08:45:00,76.814,76.814,76.733,76.745,339070000.0
2008-04-21 08:50:00,76.74,76.77,76.678,76.693,446640000.0
2008-04-21 08:55:00,76.71,76.77,76.691,76.751,296180000.0
2008-04-21 09:00:00,76.761,76.762,76.66,76.684,511410000.0
2008-04-21 09:05:00,76.684,76.689,76.589,76.614,439940000.0
2008-04-21 09:10:00,76.588,76.631,76.579,76.619,271540000.0
2008-04-21 09:15:00,76.645,76.717,76.628,76.693,328220000.0
2008-04-21 09:20:00,76.697,76.706,76.602,76.637,355040000.0
2008-04-21 09:25:00,76.633,76.674,76.591,76.637,360980000.0
2008-04-21 09:30:00,76.648,76.694,76.621,76.662,352520000.0
2008-04-21 09:35:00,76.653,76.672,76.615,76.615,362890000.0
2008-04-21 09:40:00,76.601,76.645,76.586,76.633,303180000.0
2008-04-21 09:45:00,76.644,76.644,76.55,76.554,441130000.0
2008-04-21 09:50:00,76.519,76.551,76.477,76.531,532360000.0
2008-04-21 09:55:00,76.541,76.551,76.379,76.386,401470000.0
2008-04-21 10:00:00,76.358,76.412,76.337,76.412,285740000.0
2008-04-21 10:05:00,76.387,76.422,76.36,76.419,396150000.0
2008-04-21 10:10:00,76.403,76.456,76.397,76.443,329720000.0
2008-04-21 10:15:00,76.436,76.441,76.393,76.421,326640000.0
2008-04-21 10:20:00,76.414,76.473,76.406,76.454,467100000.0
2008-04-21 10:25:00,76.447,76.563,76.447,76.544,326410000.0
2008-04-21 10:30:00,76.523,76.527,76.425,76.467,449830000.0
2008-04-21 10:35:00,76.462,76.532,76.446,76.506,522050000.0
2008-04-21 10:40:00,76.506,76.545,76.487,76.522,296920000.0
2008-04-21 10:45:00,76.541,76.541,76.44,76.444,270460000.0
2008-04-21 10:50:00,76.438,76.496,76.408,76.472,359330000.0
2008-04-21 10:55:00,76.476,76.551,76.471,76.543,515970000.0
2008-04-21 11:00:00,76.541,76.569,76.506,76.564,486750000.0
2008-04-21 11:05:00,76.572,76.572,76.512,76.537,305350000.0
2008-04-21 11:10:00,76.556,76.605,76.534,76.542,329730000.0
2008-04-21 11:15:00,76.562,76.581,76.541,76.55,390810000.0
2008-04-21 11:20:00,76.546,76.589,76.51,76.576,375010000.0
2008-04-21 11:25:00,76.578,76.603,76.548,76.582,334970000.0
2008-04-21 11:30:00,76.592,76.592,76.544,76.57,453140000.0
2008-04-21 11:35:00,76.585,76.6,76.536,76.568,352390000.0
2008-04-21 11:40:00,76.576,76.605,76.565,76.567,557080000.0
2008-04-21 11:45:00,76.586,76.586,76.462,76.484,439600000.0
2008-04-21 11:50:00,76.487,76.565,76.487,76.523,188450000.0
2008-04-21 11:55:00,76.517,76.55,76.506,76.521,406490000.0
2008-04-21 12:00:00,76.534,76.534,76.425,76.504,411550000.0
2008-04-21 12:05:00,76.472,76.5,76.432,76.472,281230000.0
2008-04-21 12:10:00,76.468,76.514,76.467,76.498,288480000.0
2008-04-21 12:15:00,76.486,76.518,76.458,76.494,417990000.0
2008-04-21 12:20:00,76.481,76.514,76.469,76.483,315410000.0
2008-04-21 12:25:00,76.5,76.531,76.485,76.498,322210000.0
2008-04-21 12:30:00,76.52,76.521,76.443,76.443,400670000.0
2008-04-21 12:35:00,76.431,76.458,76.393,76.431,306950000.0
2008-04-21 12:40:00,76.429,76.453,76.364,76.366,473010000.0
2008-04-21 12:45:00,76.376,76.393,76.266,76.28,406690000.0
2008-04-21 12:50:00,76.285,76.332,76.138,76.252,382380000.0
2008-04-21 12:55:00,76.241,76.271,76.221,76.262,448170000.0
2008-04-21 13:00:00,76.278,76.278,76.137,76.143,492720000.0
2008-04-21 13:05:00,76.106,76.159,76.045,76.132,366950000.0
2008-04-21 13:10:00,76.142,76.273,76.142,76.247,305000000.0
2008-04-21 13:15:00,76.287,76.29,76.216,76.252,248370000.0
2008-04-21 13:20:00,76.267,76.312,76.194,76.203,287260000.0
2008-04-21 13:25:00,76.213,76.29,76.199,76.267,260070000.0
2008-04-21 13:30:00,76.284,76.284,76.208,76.21,166330000.0
2008-04-21 13:35:00,76.212,76.269,76.184,76.251,377690000.0
2008-04-21 13:40:00,76.265,76.372,76.251,76.326,300110000.0
2008-04-21 13:45:00,76.339,76.34,76.279,76.296,294330000.0
2008-04-21 13:50:00,76.319,76.37,76.318,76.343,249430000.0
2008-04-21 13:55:00,76.326,76.333,76.279,76.306,457560000.0
2008-04-21 14:00:00,76.35,76.351,76.278,76.289,309830000.0
2008-04-21 14:05:00,76.296,76.338,76.292,76.33,390190000.0
2008-04-21 14:10:00,76.315,76.334,76.29,76.323,355460000.0
2008-04-21 14:15:00,76.337,76.388,76.316,76.34,318130000.0
2008-04-21 14:20:00,76.356,76.412,76.355,76.384,516690000.0
2008-04-21 14:25:00,76.359,76.376,76.321,76.358,414940000.0
2008-04-21 14:30:00,76.354,76.379,76.319,76.357,399710000.0
2008-04-21 14:35:00,76.337,76.374,76.312,76.36,446300000.0
2008-04-21 14:40:00,76.354,76.361,76.268,76.289,410610000.0
2008-04-21 14:45:00,76.318,76.333,76.284,76.314,453660000.0
2008-04-21 14:50:00,76.319,76.329,76.279,76.314,529350000.0
2008-04-21 14:55:00,76.327,76.368,76.297,76.351,422940000.0
2008-04-21 15:00:00,76.364,76.364,76.276,76.326,426990000.0
2008-04-21 15:05:00,76.299,76.326,76.267,76.279,368310000.0
2008-04-21 15:10:00,76.249,76.284,76.241,76.251,400470000.0
2008-04-21 15:15:00,76.27,76.272,76.219,76.241,531920000.0
2008-04-21 15:20:00,76.257,76.318,76.243,76.296,481150000.0
2008-04-21 15:25:00,76.27,76.302,76.257,76.271,229880000.0
2008-04-21 15:30:00,76.306,76.361,76.28,76.323,455910000.0
2008-04-21 15:35:00,76.333,76.343,76.288,76.323,542240000.0
2008-04-21 15:40:00,76.317,76.413,76.292,76.392,359310000.0
2008-04-21 15:45:00,76.423,76.449,76.348,76.353,291630000.0
2008-04-21 15:50:00,76.361,76.414,76.35,76.386,393560000.0
2008-04-21 15:55:00,76.389,76.406,76.357,76.374,311090000.0
2008-04-21 16:00:00,76.376,76.388,76.236,76.236,512790000.0
2008-04-21 16:05:00,76.244,76.318,76.229,76.247,437760000.0
2008-04-21 16:10:00,76.231,76.261,76.177,76.207,275970000.0
2008-04-21 16:15:00,76.195,76.195,76.096,76.139,344390000.0
2008-04-21 16:20:00,76.131,76.155,76.095,76.132,387610000.0
2008-04-21 16:25:00,76.135,76.136,76.049,76.079,353880000.0
2008-04-21 16:30:00,76.078,76.161,76.052,76.133,352630000.0
2008-04-21 16:35:00,76.125,76.226,76.125,76.213,383450000.0
2008-04-21 16:40:00,76.233,76.263,76.199,76.228,389480000.0
2008-04-21 16:45:00,76.245,76.245,76.201,76.215,581960000.0
2008-04-21 16:50:00,76.23,76.281,76.197,76.199,371940000.0
2008-04-21 16:55:00,76.223,76.26,76.185,76.185,163380000.0
2008-04-21 17:00:00,76.191,76.254,76.159,76.242,445130000.0
2008-04-21 17:05:00,76.236,76.272,76.206,76.254,366450000.0
2008-04-21 17:10:00,76.243,76.326,76.241,76.295,317440000.0
2008-04-21 17:15:00,76.271,76.35,76.21,76.332,362950000.0
2008-04-21 17:20:00,76.345,76.406,76.297,76.383,345750000.0
2008-04-21 17:25:00,76.404,76.437,76.348,76.361,303240000.0
2008-04-21 17:30:00,76.383,76.383,76.272,76.303,329390000.0
2008-04-21 17:35:00,76.299,76.36,76.284,76.294,390820000.0
2008-04-21 17:40:00,76.278,76.296,76.251,76.272,333260000.0
2008-04-21 17:45:00,76.295,76.296,76.252,76.293,476240000.0
2008-04-21 17:50:00,76.283,76.294,76.215,76.225,387690000.0
2008-04-21 17:55:00,76.196,76.272,76.186,76.261,404160000.0
2008-04-21 18:00:00,76.303,76.304,76.196,76.27,333150000.0
2008-04-21 18:05:00,76.263,76.276,76.227,76.24,490780000.0
2008-04-21 18:10:00,76.233,76.233,76.167,76.218,588250000.0
2008-04-21 18:15:00,76.229,76.268,76.206,76.229,332890000.0
2008-04-21 18:20:00,76.231,76.27,76.222,76.247,534730000.0
2008-04-21 18:25:00,76.27,76.275,76.202,76.244,456120000.0
2008-04-21 18:30:00,76.23,76.239,76.196,76.226,273940000.0
2008-04-21 18:35:00,76.218,76.226,76.172,76.192,353980000.0
2008-04-21 18:40:00,76.201,76.233,76.174,76.213,367370000.0
2008-04-21 18:45:00,76.227,76.235,76.188,76.21,351200000.0
2008-04-21 18:50:00,76.188,76.205,76.159,76.182,352170000.0
2008-04-21 18:55:00,76.173,76.232,76.162,76.225,376000000.0
2008-04-21 19:00:00,76.251,76.317,76.234,76.299,383370000.0
2008-04-21 19:05:00,76.325,76.337,76.267,76.309,578070000.0
2008-04-21 19:10:00,76.269,76.28,76.234,76.239,312890000.0
2008-04-21 19:15:00,76.249,76.259,76.207,76.245,571650000.0
2008-04-21 19:20:00,76.24,76.28,76.239,76.263,486450000.0
2008-04-21 19:25:00,76.27,76.27,76.224,76.239,307870000.0
2008-04-21 19:30:00,76.252,76.262,76.208,76.212,287780000.0
2008-04-21 19:35:00,76.229,76.27,76.21,76.246,488040000.0
2008-04-21 19:40:00,76.236,76.271,76.198,76.198,564510000.0
2008-04-21 19:45:00,76.228,76.228,76.178,76.192,355720000.0
2008-04-21 19:50:00,76.201,76.251,76.194,76.246,428050000.0
2008-04-21 19:55:00,76.222,76.25,76.216,76.244,517090000.0
2008-04-21 20:00:00,76.251,76.252,76.184,76.233,500020000.0
2008-04-21 20:05:00,76.223,76.25,76.195,76.213,308870000.0
2008-04-21 20:10:00,76.216,76.275,76.195,76.221,324780000.0
2008-04-21 20:15:00,76.223,76.229,76.157,76.198,391320000.0
2008-04-21 20:20:00,76.217,76.217,76.086,76.104,379100000.0
2008-04-21 20:25:00,76.107,76.132,76.086,76.097,343030000.0
2008-04-21 20:30:00,76.126,76.186,76.108,76.169,451290000.0
2008-04-21 20:35:00,76.16,76.189,76.14,76.147,365860000.0
2008-04-21 20:40:00,76.153,76.205,76.148,76.157,540190000.0
2008-04-21 20:45:00,76.173,76.188,76.135,76.135,450130000.0
2008-04-21 20:50:00,76.16,76.17,76.133,76.156,190050000.0
2008-04-21 20:55:00,76.162,76.199,76.145,76.15,414000000.0
2008-04-21 21:00:00,76.157,76.187,76.142,76.157,376170000.0
2008-04-21 21:05:00,76.183,76.186,76.126,76.136,295820000.0
2008-04-21 21:10:00,76.127,76.166,76.122,76.159,322650000.0
2008-04-21 21:15:00,76.188,76.211,76.164,76.206,446120000.0
2008-04-21 21:20:00,76.19,76.231,76.158,76.216,473930000.0
2008-04-21 21:25:00,76.192,76.221,76.181,76.183,549530000.0
2008-04-21 21:30:00,76.207,76.207,76.15,76.156,424510000.0
2008-04-21 21:35:00,76.17,76.188,76.144,76.186,291390000.0
2008-04-21 21:40:00,76.199,76.246,76.199,76.246,318280000.0
2008-04-21 21:45:00,76.254,76.255,76.21,76.212,469810000.0
2008-04-21 21:50:00,76.2,76.243,76.193,76.225,561380000.0
2008-04-21 21:55:00,76.209,76.233,76.19,76.19,369670000.0
2008-04-21 22:00:00,76.215,76.216,76.179,76.195,257780000.0
2008-04-21 22:05:00,76.188,76.206,76.181,76.192,574090000.0
2008-04-21 22:10:00,76.193,76.207,76.181,76.206,539210000.0
2008-04-21 22:15:00,76.234,76.25,76.207,76.207,245150000.0
2008-04-21 22:20:00,76.218,76.241,76.216,76.238,415090000.0
2008-04-21 22:25:00,76.2,76.219,76.198,76.208,293610000.0
2008-04-21 22:30:00,76.244,76.244,76.221,76.236,417960000.0
2008-04-21 22:35:00,76.229,76.255,76.22,76.249,421200000.0
2008-04-21 22:40:00,76.256,76.256,76.231,76.237,284340000.0
2008-04-21 22:45:00,76.258,76.299,76.25,76.298,371460000.0
2008-04-21 22:50:00,76.293,76.309,76.266,76.305,294450000.0
2008-04-21 22:55:00,76.314,76.316,76.285,76.294,430180000.0
2008-04-21 23:00:00,76.325,76.325,76.291,76.296,458330000.0
2008-04-21 23:05:00,76.269,76.299,76.261,76.299,574680000.0
2008-04-21 23:10:00,76.269,76.293,76.267,76.272,388750000.0
2008-04-21 23:15:00,76.3,76.3,76.271,76.296,427870000.0
2008-04-21 23:20:00,76.307,76.309,76.28,76.288,300150000.0
2008-04-21 23:25:00,76.297,76.309,76.285,76.286,384200000.0
2008-04-21 23:30:00,76.308,76.31,76.22,76.22,517450000.0
2008-04-21 23:35:00,76.241,76.241,76.197,76.21,463380000.0
2008-04-21 23:40:00,76.197,76.239,76.189,76.224,239670000.0
2008-04-21 23:45:00,76.249,76.271,76.215,76.248,433640000.0
2008-04-21 23:50:00,76.255,76.267,76.242,76.255,299570000.0
2008-04-21 23:55:00,76.265,76.269,76.242,76.248,277050000.0
2008-04-22 00:00:00,76.283,76.287,76.252,76.287,364430000.0
2008-04-22 00:05:00,76.307,76.309,76.305,76.308,233510000.0
2008-04-22 00:10:00,76.319,76.321,76.284,76.296,329610000.0
2008-04-22 00:15:00,76.334,76.352,76.291,76.326,456210000.0
2008-04-22 00:20:00,76.32,76.346,76.294,76.321,305590000.0
2008-04-22 00:25:00,76.33,76.332,76.313,76.321,122470000.0
2008-04-22 00:30:00,76.344,76.381,76.32,76.321,391240000.0
2008-04-22 00:35:00,76.303,76.313,76.277,76.305,607180000.0
2008-04-22 00:40:00,76.317,76.32,76.315,76.319,130330000.0
2008-04-22 00:45:00,76.334,76.336,76.29,76.291,410440000.0
2008-04-22 00:50:00,76.277,76.311,76.26,76.308,439370000.0
2008-04-22 00:55:00,76.288,76.312,76.283,76.305,352380000.0
2008-04-22 01:00:00,76.33,76.349,76.309,76.344,365970000.0
2008-04-22 01:05:00,76.329,76.343,76.316,76.317,462210000.0
2008-04-22 01:10:00,76.288,76.316,76.286,76.292,350320000.0
2008-04-22 01:15:00,76.322,76.334,76.306,76.333,518220000.0
2008-04-22 01:20:00,76.348,76.365,76.326,76.349,460470000.0
2008-04-22 01:25:00,76.338,76.371,76.337,76.338,460260000.0
2008-04-22 01:30:00,76.359,76.36,76.334,76.349,195330000.0
2008-04-22 01:35:00,76.341,76.357,76.314,76.352,287310000.0
2008-04-22 01:40:00,76.318,76.323,76.237,76.254,425520000.0
2008-04-22 01:45:00,76.275,76.275,76.161,76.174,493520000.0
2008-04-22 01:50:00,76.191,76.211,76.132,76.206,549430000.0
2008-04-22 01:55:00,76.218,76.25,76.213,76.241,389120000.0
2008-04-22 02:00:00,76.267,76.284,76.237,76.246,437170000.0
2008-04-22 02:05:00,76.255,76.272,76.236,76.267,402540000.0
2008-04-22 02:10:00,76.237,76.268,76.216,76.236,190510000.0
2008-04-22 02:15:00,76.257,76.257,76.208,76.241,286000000.0
2008-04-22 02:20:00,76.229,76.262,76.213,76.24,332670000.0
2008-04-22 02:25:00,76.227,76.245,76.216,76.218,470100000.0
2008-04-22 02:30:00,76.232,76.257,76.211,76.232,149710000.0
2008-04-22 02:35:00,76.236,76.249,76.214,76.214,187210000.0
2008-04-22 02:40:00,76.191,76.191,76.155,76.186,420840000.0
2008-04-22 02:45:00,76.206,76.233,76.174,76.217,164680000.0
2008-04-22 02:50:00,76.207,76.207,76.175,76.18,418960000.0
2008-04-22 02:55:00,76.162,76.166,76.125,76.155,219420000.0
2008-04-22 03:00:00,76.174,76.183,76.135,76.175,266750000.0
2008-04-22 03:05:00,76.195,76.206,76.161,76.171,408690000.0
2008-04-22 03:10:00,76.176,76.213,76.166,76.193,268980000.0
2008-04-22 03:15:00,76.236,76.24,76.202,76.221,142700000.0
2008-04-22 03:20:00,76.214,76.234,76.164,76.164,308760000.0
2008-04-22 03:25:00,76.166,76.177,76.135,76.147,595210000.0
2008-04-22 03:30:00,76.166,76.166,76.042,76.119,329290000.0
2008-04-22 03:35:00,76.13,76.149,76.12,76.129,199650000.0
2008-04-22 03:40:00,76.114,76.17,76.113,76.118,206940000.0
2008-04-22 03:45:00,76.149,76.149,76.104,76.115,96070000.0
2008-04-22 03:50:00,76.131,76.131,75.997,76.029,596030000.0
2008-04-22 03:55:00,76.043,76.053,75.973,76.022,374720000.0
2008-04-22 04:00:00,76.055,76.137,76.015,76.086,546220000.0
2008-04-22 04:05:00,76.061,76.071,75.978,76.029,415620000.0
2008-04-22 04:10:00,76.05,76.119,76.04,76.091,340560000.0
2008-04-22 04:15:00,76.105,76.12,76.066,76.104,198900000.0
2008-04-22 04:20:00,76.125,76.131,76.069,76.103,395400000.0
2008-04-22 04:25:00,76.101,76.174,76.101,76.155,461650000.0
2008-04-22 04:30:00,76.147,76.224,76.142,76.159,359240000.0
2008-04-22 04:35:00,76.148,76.174,76.135,76.155,260020000.0
2008-04-22 04:40:00,76.156,76.165,76.109,76.12,254750000.0
2008-04-22 04:45:00,76.138,76.167,76.114,76.128,542450000.0
2008-04-22 04:50:00,76.122,76.144,76.114,76.129,385170000.0
2008-04-22 04:55:00,76.116,76.162,76.111,76.142,380860000.0
2008-04-22 05:00:00,76.16,76.183,76.146,76.172,450400000.0
2008-04-22 05:05:00,76.165,76.243,76.165,76.186,366420000.0
2008-04-22 05:10:00,76.18,76.214,76.176,76.199,380240000.0
2008-04-22 05:15:00,76.209,76.243,76.201,76.207,367000000.0
2008-04-22 05:20:00,76.225,76.225,76.166,76.183,401380000.0
2008-04-22 05:25:00,76.199,76.211,76.177,76.205,324440000.0
2008-04-22 05:30:00,76.21,76.21,76.153,76.168,560330000.0
2008-04-22 05:35:00,76.196,76.2,76.161,76.179,420330000.0
2008-04-22 05:40:00,76.199,76.207,76.152,76.169,233370000.0
2008-04-22 05:45:00,76.179,76.179,76.124,76.137,203330000.0
2008-04-22 05:50:00,76.145,76.163,76.13,76.163,256770000.0
2008-04-22 05:55:00,76.138,76.186,76.123,76.185,439250000.0
2008-04-22 06:00:00,76.206,76.214,76.181,76.209,254100000.0
2008-04-22 06:05:00,76.203,76.237,76.19,76.228,484780000.0
2008-04-22 06:10:00,76.218,76.245,76.199,76.204,539890000.0
2008-04-22 06:15:00,76.224,76.244,76.201,76.223,372570000.0
2008-04-22 06:20:00,76.201,76.228,76.166,76.169,291370000.0
2008-04-22 06:25:00,76.188,76.203,76.155,76.185,530800000.0
2008-04-22 06:30:00,76.194,76.206,76.17,76.202,566380000.0
2008-04-22 06:35:00,76.178,76.252,76.178,76.206,251140000.0
2008-04-22 06:40:00,76.202,76.232,76.191,76.21,383250000.0
2008-04-22 06:45:00,76.225,76.233,76.199,76.208,179170000.0
2008-04-22 06:50:00,76.226,76.233,76.199,76.233,369820000.0
2008-04-22 06:55:00,76.23,76.246,76.2,76.205,258230000.0
2008-04-22 07:00:00,76.237,76.237,76.195,76.218,493100000.0
2008-04-22 07:05:00,76.214,76.245,76.214,76.221,563390000.0
2008-04-22 07:10:00,76.233,76.233,76.202,76.233,302740000.0
2008-04-22 07:15:00,76.231,76.231,76.166,76.18,498410000.0
2008-04-22 07:20:00,76.189,76.204,76.173,76.187,358490000.0
2008-04-22 07:25:00,76.182,76.317,76.182,76.315,351040000.0
2008-04-22 07:30:00,76.312,76.353,76.288,76.33,425620000.0
2008-04-22 07:35:00,76.347,76.359,76.294,76.306,249660000.0
2008-04-22 07:40:00,76.277,76.296,76.176,76.19,449860000.0
2008-04-22 07:45:00,76.231,76.231,76.169,76.188,522080000.0
2008-04-22 07:50:00,76.194,76.211,76.176,76.187,355850000.0
2008-04-22 07:55:00,76.196,76.206,76.17,76.198,487520000.0
2008-04-22 08:00:00,76.212,76.25,76.193,76.229,490300000.0
2008-04-22 08:05:00,76.211,76.229,76.182,76.189,177340000.0
2008-04-22 08:10:00,76.199,76.246,76.173,76.206,362780000.0
2008-04-22 08:15:00,76.22,76.239,76.171,76.185,238730000.0
2008-04-22 08:20:00,76.179,76.19,76.126,76.15,272080000.0
2008-04-22 08:25:00,76.157,76.171,76.134,76.138,390990000.0
2008-04-22 08:30:00,76.148,76.172,76.102,76.128,555520000.0
2008-04-22 08:35:00,76.117,76.131,76.097,76.108,424680000.0
2008-04-22 08:40:00,76.091,76.208,76.082,76.153,380500000.0
2008-04-22 08:45:00,76.165,76.21,76.147,76.153,361610000.0
2008-04-22 08:50:00,76.143,76.202,76.143,76.177,548490000.0
2008-04-22 08:55:00,76.193,76.277,76.185,76.263,423970000.0
2008-04-22 09:00:00,76.257,76.272,76.222,76.232,96600000.0
2008-04-22 09:05:00,76.221,76.247,76.212,76.247,251180000.0
2008-04-22 09:10:00,76.22,76.262,76.216,76.24,473590000.0
2008-04-22 09:15:00,76.245,76.259,76.194,76.223,346080000.0
2008-04-22 09:20:00,76.231,76.273,76.216,76.246,236480000.0
2008-04-22 09:25:00,76.253,76.265,76.166,76.191,462380000.0
2008-04-22 09:30:00,76.217,76.217,76.171,76.183,549800000.0
2008-04-22 09:35:00,76.192,76.211,76.172,76.182,345400000.0
2008-04-22 09:40:00,76.173,76.242,76.173,76.22,450390000.0
2008-04-22 09:45:00,76.246,76.283,76.216,76.249,351430000.0
2008-04-22 09:50:00,76.258,76.346,76.246,76.321,383180000.0
2008-04-22 09:55:00,76.325,76.325,76.238,76.281,385870000.0
2008-04-22 10:00:00,76.309,76.309,76.245,76.278,291230000.0
2008-04-22 10:05:00,76.269,76.358,76.267,76.302,358650000.0
2008-04-22 10:10:00,76.312,76.312,76.224,76.242,481760000.0
2008-04-22 10:15:00,76.225,76.269,76.196,76.263,494290000.0
2008-04-22 10:20:00,76.259,76.317,76.247,76.301,377620000.0
2008-04-22 10:25:00,76.275,76.303,76.246,76.251,324420000.0
2008-04-22 10:30:00,76.269,76.306,76.26,76.288,459170000.0
2008-04-22 10:35:00,76.286,76.337,76.286,76.311,537420000.0
2008-04-22 10:40:00,76.302,76.339,76.229,76.233,309770000.0
2008-04-22 10:45:00,76.225,76.293,76.225,76.264,376910000.0
2008-04-22 10:50:00,76.275,76.284,76.251,76.267,365330000.0
2008-04-22 10:55:00,76.261,76.306,76.249,76.252,337260000.0
2008-04-22 11:00:00,76.274,76.315,76.243,76.25,471630000.0
2008-04-22 11:05:00,76.261,76.318,76.26,76.286,217230000.0
2008-04-22 11:10:00,76.302,76.314,76.269,76.299,315450000.0
2008-04-22 11:15:00,76.311,76.311,76.157,76.269,331000000.0
2008-04-22 11:20:00,76.3,76.342,76.248,76.32,398580000.0
2008-04-22 11:25:00,76.344,76.418,76.314,76.328,189450000.0
2008-04-22 11:30:00,76.356,76.407,76.326,76.333,239860000.0
2008-04-22 11:35:00,76.345,76.35,76.293,76.306,265340000.0
2008-04-22 11:40:00,76.319,76.395,76.319,76.357,314400000.0
2008-04-22 11:45:00,76.354,76.355,76.297,76.307,290360000.0
2008-04-22 11:50:00,76.303,76.356,76.284,76.307,400820000.0
2008-04-22 11:55:00,76.289,76.342,76.286,76.318,432870000.0
2008-04-22 12:00:00,76.312,76.419,76.312,76.39,443560000.0
2008-04-22 12:05:00,76.401,76.457,76.399,76.427,402910000.0
2008-04-22 12:10:00,76.403,76.43,76.327,76.327,408100000.0
2008-04-22 12:15:00,76.341,76.389,76.332,76.361,480560000.0
2008-04-22 12:20:00,76.355,76.381,76.28,76.291,306010000.0
2008-04-22 12:25:00,76.281,76.329,76.273,76.309,423110000.0
2008-04-22 12:30:00,76.326,76.38,76.32,76.334,342790000.0
2008-04-22 12:35:00,76.344,76.362,76.329,76.362,281580000.0
2008-04-22 12:40:00,76.337,76.379,76.328,76.338,399140000.0
2008-04-22 12:45:00,76.364,76.364,76.297,76.328,325380000.0
2008-04-22 12:50:00,76.323,76.418,76.319,76.32,238060000.0
2008-04-22 12:55:00,76.33,76.365,76.313,76.313,453100000.0
2008-04-22 13:00:00,76.332,76.409,76.315,76.396,343300000.0
2008-04-22 13:05:00,76.426,76.432,76.353,76.366,227650000.0
2008-04-22 13:10:00,76.33,76.363,76.303,76.32,474990000.0
2008-04-22 13:15:00,76.347,76.364,76.308,76.364,542100000.0
2008-04-22 13:20:00,76.322,76.353,76.285,76.301,339930000.0
2008-04-22 13:25:00,76.321,76.326,76.286,76.316,455890000.0
2008-04-22 13:30:00,76.306,76.333,76.278,76.333,357410000.0
2008-04-22 13:35:00,76.331,76.39,76.319,76.352,363340000.0
2008-04-22 13:40:00,76.322,76.35,76.285,76.298,385590000.0
2008-04-22 13:45:00,76.297,76.313,76.274,76.279,289930000.0
2008-04-22 13:50:00,76.269,76.3,76.209,76.261,368500000.0
2008-04-22 13:55:00,76.255,76.318,76.255,76.294,489550000.0
2008-04-22 14:00:00,76.307,76.313,76.263,76.273,493450000.0
2008-04-22 14:05:00,76.292,76.325,76.264,76.27,270980000.0
2008-04-22 14:10:00,76.262,76.342,76.26,76.32,388790000.0
2008-04-22 14:15:00,76.343,76.38,76.31,76.364,307420000.0
2008-04-22 14:20:00,76.354,76.379,76.333,76.333,360290000.0
2008-04-22 14:25:00,76.339,76.347,76.311,76.328,486540000.0
2008-04-22 14:30:00,76.345,76.383,76.332,76.353,485110000.0
2008-04-22 14:35:00,76.339,76.36,76.301,76.329,382200000.0
2008-04-22 14:40:00,76.337,76.366,76.331,76.348,417840000.0
2008-04-22 14:45:00,76.356,76.387,76.344,76.353,248850000.0
2008-04-22 14:50:00,76.356,76.383,76.344,76.369,252290000.0
2008-04-22 14:55:00,76.369,76.42,76.355,76.399,476350000.0
2008-04-22 15:00:00,76.396,76.463,76.365,76.439,334510000.0
2008-04-22 15:05:00,76.424,76.424,76.385,76.402,228580000.0
2008-04-22 15:10:00,76.413,76.422,76.374,76.4,332140000.0
2008-04-22 15:15:00,76.393,76.421,76.36,76.398,538050000.0
2008-04-22 15:20:00,76.411,76.464,76.405,76.447,343370000.0
2008-04-22 15:25:00,76.462,76.521,76.462,76.489,449380000.0
2008-04-22 15:30:00,76.49,76.525,76.427,76.44,354100000.0
2008-04-22 15:35:00,76.439,76.453,76.398,76.428,367340000.0
2008-04-22 15:40:00,76.423,76.442,76.383,76.39,391410000.0
2008-04-22 15:45:00,76.421,76.421,76.292,76.31,286120000.0
2008-04-22 15:50:00,76.329,76.406,76.289,76.366,372270000.0
2008-04-22 15:55:00,76.382,76.419,76.367,76.406,492330000.0
2008-04-22 16:00:00,76.432,76.545,76.432,76.516,498000000.0
2008-04-22 16:05:00,76.538,76.589,76.465,76.498,321720000.0
2008-04-22 16:10:00,76.459,76.56,76.447,76.515,479950000.0
2008-04-22 16:15:00,76.545,76.564,76.346,76.373,500970000.0
2008-04-22 16:20:00,76.378,76.419,76.324,76.387,404980000.0
2008-04-22 16:25:00,76.39,76.39,76.22,76.247,416900000.0
2008-04-22 16:30:00,76.258,76.281,76.229,76.25,412730000.0
2008-04-22 16:35:00,76.226,76.236,76.166,76.183,434130000.0
2008-04-22 16:40:00,76.2,76.313,76.197,76.305,469990000.0
2008-04-22 16:45:00,76.293,76.331,76.208,76.304,457410000.0
2008-04-22 16:50:00,76.321,76.419,76.271,76.334,310410000.0
2008-04-22 16:55:00,76.342,76.359,76.269,76.297,371860000.0
2008-04-22 17:00:00,76.314,76.324,76.257,76.297,328000000.0
2008-04-22 17:05:00,76.267,76.271,76.205,76.224,422310000.0
2008-04-22 17:10:00,76.221,76.279,76.211,76.272,386250000.0
2008-04-22 17:15:00,76.278,76.301,76.225,76.266,197290000.0
2008-04-22 17:20:00,76.225,76.259,76.158,76.214,291730000.0
2008-04-22 17:25:00,76.243,76.266,76.201,76.217,464990000.0
2008-04-22 17:30:00,76.223,76.311,76.168,76.215,231330000.0
2008-04-22 17:35:00,76.216,76.265,76.215,76.23,213870000.0
2008-04-22 17:40:00,76.241,76.273,76.214,76.236,284960000.0
2008-04-22 17:45:00,76.264,76.269,76.118,76.118,220360000.0
2008-04-22 17:50:00,76.106,76.218,76.106,76.124,335030000.0
2008-04-22 17:55:00,76.111,76.123,75.975,76.003,314960000.0
2008-04-22 18:00:00,76.024,76.083,75.984,76.083,380460000.0
2008-04-22 18:05:00,76.062,76.131,76.053,76.083,508080000.0
2008-04-22 18:10:00,76.073,76.114,76.062,76.097,335170000.0
2008-04-22 18:15:00,76.116,76.18,76.102,76.178,381500000.0
2008-04-22 18:20:00,76.15,76.168,76.103,76.117,476800000.0
2008-04-22 18:25:00,76.103,76.123,76.081,76.087,380860000.0
2008-04-22 18:30:00,76.113,76.144,76.052,76.056,407390000.0
2008-04-22 18:35:00,76.064,76.11,76.052,76.091,308880000.0
2008-04-22 18:40:00,76.101,76.164,76.101,76.133,311470000.0
2008-04-22 18:45:00,76.135,76.14,76.064,76.09,294620000.0
2008-04-22 18:50:00,76.104,76.149,76.094,76.094,462190000.0
2008-04-22 18:55:00,76.107,76.113,76.044,76.069,331190000.0
2008-04-22 19:00:00,76.085,76.113,76.062,76.113,262910000.0
2008-04-22 19:05:00,76.09,76.139,76.09,76.099,508110000.0
2008-04-22 19:10:00,76.074,76.111,76.066,76.091,227080000.0
2008-04-22 19:15:00,76.114,76.116,76.053,76.073,334570000.0
2008-04-22 19:20:00,76.09,76.158,76.066,76.158,566770000.0
2008-04-22 19:25:00,76.13,76.197,76.13,76.152,365900000.0
2008-04-22 19:30:00,76.177,76.177,76.121,76.143,372340000.0
2008-04-22 19:35:00,76.151,76.201,76.145,76.167,436800000.0
2008-04-22 19:40:00,76.154,76.174,76.134,76.174,300810000.0
2008-04-22 19:45:00,76.175,76.185,76.134,76.14,325910000.0
2008-04-22 19:50:00,76.153,76.177,76.147,76.16,413680000.0
2008-04-22 19:55:00,76.147,76.178,76.145,76.167,256390000.0
2008-04-22 20:00:00,76.172,76.173,76.134,76.172,453430000.0
2008-04-22 20:05:00,76.172,76.185,76.143,76.171,510600000.0
2008-04-22 20:10:00,76.179,76.2,76.158,76.169,470430000.0
2008-04-22 20:15:00,76.178,76.184,76.146,76.156,540710000.0
2008-04-22 20:20:00,76.148,76.284,76.147,76.269,342310000.0
2008-04-22 20:25:00,76.269,76.269,76.171,76.227,514960000.0
2008-04-22 20:30:00,76.226,76.237,76.175,76.19,426500000.0
2008-04-22 20:35:00,76.201,76.245,76.166,76.196,515020000.0
2008-04-22 20:40:00,76.188,76.27,76.174,76.198,344050000.0
2008-04-22 20:45:00,76.213,76.215,76.179,76.195,368900000.0
2008-04-22 20:50:00,76.172,76.205,76.152,76.16,398200000.0
2008-04-22 20:55:00,76.153,76.173,76.14,76.161,447940000.0
2008-04-22 21:00:00,76.171,76.18,76.153,76.179,325790000.0
2008-04-22 21:05:00,76.169,76.216,76.169,76.198,549800000.0
2008-04-22 21:10:00,76.185,76.206,76.185,76.189,465270000.0
2008-04-22 21:15:00,76.212,76.212,76.181,76.195,494000000.0
2008-04-22 21:20:00,76.203,76.218,76.177,76.198,475200000.0
2008-04-22 21:25:00,76.19,76.201,76.169,76.169,430050000.0
2008-04-22 21:30:00,76.193,76.196,76.156,76.158,293250000.0
2008-04-22 21:35:00,76.147,76.192,76.146,76.171,452260000.0
2008-04-22 21:40:00,76.177,76.225,76.166,76.208,389290000.0
2008-04-22 21:45:00,76.225,76.275,76.221,76.249,305510000.0
2008-04-22 21:50:00,76.239,76.258,76.221,76.221,397110000.0
2008-04-22 21:55:00,76.211,76.233,76.209,76.233,392010000.0
2008-04-22 22:00:00,76.265,76.265,76.229,76.249,487860000.0
2008-04-22 22:05:00,76.268,76.277,76.257,76.269,258020000.0
2008-04-22 22:10:00,76.251,76.257,76.182,76.191,405520000.0
2008-04-22 22:15:00,76.212,76.212,76.152,76.195,440230000.0
2008-04-22 22:20:00,76.186,76.215,76.178,76.183,484810000.0
2008-04-22 22:25:00,76.169,76.185,76.16,76.176,379250000.0
2008-04-22 22:30:00,76.201,76.211,76.169,76.192,476160000.0
2008-04-22 22:35:00,76.206,76.22,76.181,76.22,278180000.0
2008-04-22 22:40:00,76.208,76.215,76.19,76.214,217920000.0
2008-04-22 22:45:00,76.209,76.243,76.206,76.226,241110000.0
2008-04-22 22:50:00,76.218,76.257,76.211,76.249,378450000.0
2008-04-22 22:55:00,76.255,76.265,76.228,76.251,429230000.0
2008-04-22 23:00:00,76.272,76.272,76.232,76.246,131740000.0
2008-04-22 23:05:00,76.224,76.26,76.224,76.239,197140000.0
2008-04-22 23:10:00,76.211,76.226,76.197,76.207,396810000.0
2008-04-22 23:15:00,76.224,76.224,76.184,76.208,351380000.0
2008-04-22 23:20:00,76.198,76.237,76.196,76.228,101090000.0
2008-04-22 23:25:00,76.207,76.226,76.184,76.184,202790000.0
2008-04-22 23:30:00,76.212,76.212,76.161,76.196,187520000.0
2008-04-22 23:35:00,76.176,76.2,76.17,76.199,191850000.0
2008-04-22 23:40:00,76.169,76.181,76.147,76.148,221830000.0
2008-04-22 23:45:00,76.162,76.162,76.079,76.116,344760000.0
2008-04-22 23:50:00,76.132,76.132,76.087,76.102,378500000.0
2008-04-22 23:55:00,76.124,76.124,76.072,76.095,237340000.0
2008-04-23 00:00:00,76.121,76.188,76.116,76.17,365740000.0
2008-04-23 00:05:00,76.158,76.174,76.14,76.143,460340000.0
2008-04-23 00:10:00,76.175,76.175,76.119,76.128,361010000.0
2008-04-23 00:15:00,76.146,76.149,76.119,76.149,142040000.0
2008-04-23 00:20:00,76.127,76.162,76.116,76.123,333810000.0
2008-04-23 00:25:00,76.11,76.118,76.103,76.107,151800000.0
2008-04-23 00:30:00,76.124,76.128,76.105,76.106,170690000.0
2008-04-23 00:35:00,76.098,76.127,76.096,76.117,458240000.0
2008-04-23 00:40:00,76.098,76.113,76.09,76.099,206340000.0
2008-04-23 00:45:00,76.126,76.135,76.101,76.109,178980000.0
2008-04-23 00:50:00,76.104,76.127,76.104,76.118,521520000.0
2008-04-23 00:55:00,76.099,76.135,76.097,76.135,280500000.0
2008-04-23 01:00:00,76.158,76.182,76.141,76.142,271750000.0
2008-04-23 01:05:00,76.147,76.165,76.137,76.141,504550000.0
2008-04-23 01:10:00,76.143,76.174,76.119,76.141,293090000.0
2008-04-23 01:15:00,76.158,76.159,76.139,76.139,326120000.0
2008-04-23 01:20:00,76.169,76.185,76.146,76.163,340190000.0
2008-04-23 01:25:00,76.169,76.179,76.159,76.168,339520000.0
2008-04-23 01:30:00,76.203,76.203,76.158,76.158,281120000.0
2008-04-23 01:35:00,76.166,76.196,76.152,76.17,240470000.0
2008-04-23 01:40:00,76.177,76.204,76.161,76.199,256920000.0
2008-04-23 01:45:00,76.221,76.241,76.207,76.235,400210000.0
2008-04-23 01:50:00,76.244,76.245,76.202,76.222,538610000.0
2008-04-23 01:55:00,76.225,76.257,76.221,76.257,235110000.0
2008-04-23 02:00:00,76.266,76.275,76.238,76.251,430290000.0
2008-04-23 02:05:00,76.257,76.264,76.24,76.24,175900000.0
2008-04-23 02:10:00,76.246,76.276,76.24,76.276,208160000.0
2008-04-23 02:15:00,76.309,76.318,76.278,76.311,294500000.0
2008-04-23 02:20:00,76.301,76.332,76.286,76.332,350950000.0
2008-04-23 02:25:00,76.326,76.335,76.311,76.334,460420000.0
2008-04-23 02:30:00,76.356,76.361,76.326,76.35,149600000.0
2008-04-23 02:35:00,76.358,76.379,76.339,76.353,183210000.0
2008-04-23 02:40:00,76.338,76.38,76.338,76.369,391870000.0
2008-04-23 02:45:00,76.394,76.394,76.36,76.385,81150000.0
2008-04-23 02:50:00,76.377,76.385,76.356,76.367,304690000.0
2008-04-23 02:55:00,76.352,76.376,76.341,76.341,214310000.0
2008-04-23 03:00:00,76.353,76.359,76.331,76.333,305680000.0
2008-04-23 03:05:00,76.336,76.357,76.309,76.344,333840000.0
2008-04-23 03:10:00,76.34,76.379,76.34,76.379,312960000.0
2008-04-23 03:15:00,76.394,76.416,76.356,76.395,133450000.0
2008-04-23 03:20:00,76.394,76.423,76.364,76.392,305710000.0
2008-04-23 03:25:00,76.384,76.423,76.369,76.392,591770000.0
2008-04-23 03:30:00,76.404,76.409,76.358,76.384,304800000.0
2008-04-23 03:35:00,76.364,76.424,76.364,76.374,200020000.0
2008-04-23 03:40:00,76.384,76.39,76.333,76.354,192390000.0
2008-04-23 03:45:00,76.374,76.414,76.36,76.369,115720000.0
2008-04-23 03:50:00,76.37,76.393,76.355,76.379,587720000.0
2008-04-23 03:55:00,76.385,76.398,76.37,76.379,314040000.0
2008-04-23 04:00:00,76.403,76.413,76.373,76.389,535030000.0
2008-04-23 04:05:00,76.379,76.411,76.366,76.405,408680000.0
2008-04-23 04:10:00,76.382,76.416,76.353,76.394,326380000.0
2008-04-23 04:15:00,76.387,76.404,76.364,76.387,209270000.0
2008-04-23 04:20:00,76.399,76.423,76.378,76.382,416250000.0
2008-04-23 04:25:00,76.371,76.412,76.283,76.32,480850000.0
2008-04-23 04:30:00,76.333,76.355,76.32,76.347,350210000.0
2008-04-23 04:35:00,76.317,76.373,76.287,76.358,265990000.0
2008-04-23 04:40:00,76.333,76.364,76.324,76.34,263080000.0
2008-04-23 04:45:00,76.366,76.387,76.34,76.387,579800000.0
2008-04-23 04:50:00,76.362,76.411,76.362,76.389,390900000.0
2008-04-23 04:55:00,76.409,76.414,76.387,76.414,169890000.0
2008-04-23 05:00:00,76.409,76.424,76.38,76.388,455230000.0
2008-04-23 05:05:00,76.369,76.394,76.362,76.381,401210000.0
2008-04-23 05:10:00,76.364,76.381,76.355,76.369,405800000.0
2008-04-23 05:15:00,76.395,76.395,76.275,76.289,376010000.0
2008-04-23 05:20:00,76.304,76.312,76.251,76.309,340360000.0
2008-04-23 05:25:00,76.294,76.325,76.294,76.297,305560000.0
2008-04-23 05:30:00,76.325,76.374,76.311,76.374,579280000.0
2008-04-23 05:35:00,76.366,76.382,76.365,76.378,452640000.0
2008-04-23 05:40:00,76.375,76.39,76.35,76.386,225240000.0
2008-04-23 05:45:00,76.395,76.395,76.342,76.365,110020000.0
2008-04-23 05:50:00,76.357,76.38,76.343,76.379,276560000.0
2008-04-23 05:55:00,76.356,76.369,76.338,76.341,328850000.0
2008-04-23 06:00:00,76.364,76.365,76.335,76.343,242110000.0
2008-04-23 06:05:00,76.356,76.366,76.331,76.349,455880000.0
2008-04-23 06:10:00,76.341,76.373,76.336,76.345,348880000.0
2008-04-23 06:15:00,76.377,76.377,76.337,76.344,252950000.0
2008-04-23 06:20:00,76.339,76.366,76.334,76.358,291320000.0
2008-04-23 06:25:00,76.351,76.434,76.351,76.382,507300000.0
2008-04-23 06:30:00,76.396,76.411,76.369,76.397,455580000.0
2008-04-23 06:35:00,76.404,76.408,76.349,76.383,245550000.0
2008-04-23 06:40:00,76.375,76.415,76.375,76.394,407570000.0
2008-04-23 06:45:00,76.412,76.416,76.384,76.407,178670000.0
2008-04-23 06:50:00,76.398,76.421,76.379,76.399,305000000.0
2008-04-23 06:55:00,76.418,76.444,76.393,76.411,283700000.0
2008-04-23 07:00:00,76.425,76.43,76.37,76.392,480810000.0
2008-04-23 07:05:00,76.368,76.404,76.356,76.373,541750000.0
2008-04-23 07:10:00,76.376,76.416,76.373,76.398,312930000.0
2008-04-23 07:15:00,76.433,76.433,76.378,76.407,508280000.0
2008-04-23 07:20:00,76.398,76.444,76.39,76.433,363220000.0
2008-04-23 07:25:00,76.433,76.47,76.421,76.441,324760000.0
2008-04-23 07:30:00,76.469,76.469,76.401,76.401,411650000.0
2008-04-23 07:35:00,76.414,76.426,76.383,76.402,250330000.0
2008-04-23 07:40:00,76.388,76.396,76.344,76.393,449580000.0
2008-04-23 07:45:00,76.396,76.409,76.371,76.371,499500000.0
2008-04-23 07:50:00,76.36,76.394,76.36,76.394,378490000.0
2008-04-23 07:55:00,76.382,76.445,76.382,76.432,490330000.0
2008-04-23 08:00:00,76.462,76.462,76.389,76.421,483590000.0
2008-04-23 08:05:00,76.424,76.451,76.388,76.446,190500000.0
2008-04-23 08:10:00,76.437,76.448,76.397,76.412,374920000.0
2008-04-23 08:15:00,76.437,76.437,76.377,76.415,232360000.0
2008-04-23 08:20:00,76.398,76.411,76.35,76.37,271610000.0
2008-04-23 08:25:00,76.351,76.4,76.327,76.327,403150000.0
2008-04-23 08:30:00,76.334,76.343,76.283,76.29,547720000.0
2008-04-23 08:35:00,76.279,76.353,76.279,76.345,423940000.0
2008-04-23 08:40:00,76.339,76.396,76.325,76.36,368330000.0
2008-04-23 08:45:00,76.383,76.39,76.296,76.333,347780000.0
2008-04-23 08:50:00,76.325,76.343,76.266,76.281,559320000.0
2008-04-23 08:55:00,76.285,76.333,76.238,76.326,429360000.0
2008-04-23 09:00:00,76.341,76.351,76.306,76.306,94940000.0
2008-04-23 09:05:00,76.293,76.387,76.293,76.363,239310000.0
2008-04-23 09:10:00,76.336,76.38,76.293,76.352,466940000.0
2008-04-23 09:15:00,76.373,76.373,76.317,76.362,347740000.0
2008-04-23 09:20:00,76.357,76.375,76.283,76.325,220430000.0
2008-04-23 09:25:00,76.302,76.359,76.302,76.359,471250000.0
2008-04-23 09:30:00,76.354,76.384,76.313,76.322,552560000.0
2008-04-23 09:35:00,76.345,76.377,76.321,76.357,335450000.0
2008-04-23 09:40:00,76.35,76.369,76.324,76.341,456300000.0
2008-04-23 09:45:00,76.365,76.372,76.32,76.347,347600000.0
2008-04-23 09:50:00,76.357,76.393,76.337,76.36,368250000.0
2008-04-23 09:55:00,76.369,76.392,76.341,76.356,386830000.0
2008-04-23 10:00:00,76.377,76.424,76.358,76.391,304830000.0
2008-04-23 10:05:00,76.378,76.416,76.367,76.405,360810000.0
2008-04-23 10:10:00,76.399,76.404,76.363,76.379,502890000.0
2008-04-23 10:15:00,76.409,76.459,76.375,76.431,485230000.0
2008-04-23 10:20:00,76.447,76.447,76.345,76.353,390100000.0
2008-04-23 10:25:00,76.36,76.392,76.345,76.392,329080000.0
2008-04-23 10:30:00,76.419,76.46,76.371,76.412,463360000.0
2008-04-23 10:35:00,76.42,76.464,76.394,76.448,532950000.0
2008-04-23 10:40:00,76.442,76.521,76.435,76.474,320210000.0
2008-04-23 10:45:00,76.489,76.504,76.446,76.477,369540000.0
2008-04-23 10:50:00,76.469,76.493,76.451,76.485,350000000.0
2008-04-23 10:55:00,76.476,76.534,76.475,76.502,350110000.0
2008-04-23 11:00:00,76.506,76.581,76.5,76.56,478720000.0
2008-04-23 11:05:00,76.577,76.605,76.546,76.562,224170000.0
2008-04-23 11:10:00,76.552,76.582,76.526,76.544,324980000.0
2008-04-23 11:15:00,76.547,76.547,76.45,76.459,310550000.0
2008-04-23 11:20:00,76.449,76.49,76.439,76.473,393800000.0
2008-04-23 11:25:00,76.484,76.5,76.453,76.462,200160000.0
2008-04-23 11:30:00,76.489,76.544,76.459,76.533,237240000.0
2008-04-23 11:35:00,76.526,76.53,76.484,76.503,269790000.0
2008-04-23 11:40:00,76.48,76.519,76.469,76.488,313470000.0
2008-04-23 11:45:00,76.504,76.504,76.463,76.497,298230000.0
2008-04-23 11:50:00,76.48,76.504,76.452,76.473,393080000.0
2008-04-23 11:55:00,76.464,76.471,76.382,76.382,450440000.0
2008-04-23 12:00:00,76.402,76.402,76.303,76.313,438140000.0
2008-04-23 12:05:00,76.321,76.391,76.305,76.366,382440000.0
2008-04-23 12:10:00,76.36,76.424,76.344,76.383,414430000.0
2008-04-23 12:15:00,76.386,76.386,76.356,76.366,466020000.0
2008-04-23 12:20:00,76.349,76.369,76.322,76.369,294200000.0
2008-04-23 12:25:00,76.34,76.392,76.34,76.387,401090000.0
2008-04-23 12:30:00,76.404,76.432,76.383,76.389,334620000.0
2008-04-23 12:35:00,76.38,76.421,76.358,76.387,284370000.0
2008-04-23 12:40:00,76.376,76.406,76.326,76.344,441970000.0
2008-04-23 12:45:00,76.36,76.444,76.347,76.376,320760000.0
2008-04-23 12:50:00,76.362,76.381,76.337,76.366,246890000.0
2008-04-23 12:55:00,76.334,76.342,76.264,76.342,451020000.0
2008-04-23 13:00:00,76.342,76.342,76.24,76.273,339240000.0
2008-04-23 13:05:00,76.264,76.303,76.216,76.229,234970000.0
2008-04-23 13:10:00,76.222,76.271,76.215,76.229,474380000.0
2008-04-23 13:15:00,76.24,76.24,76.088,76.144,548850000.0
2008-04-23 13:20:00,76.175,76.2,76.142,76.183,356550000.0
2008-04-23 13:25:00,76.174,76.235,76.164,76.164,470450000.0
2008-04-23 13:30:00,76.184,76.238,76.152,76.189,353410000.0
2008-04-23 13:35:00,76.183,76.214,76.148,76.183,366300000.0
2008-04-23 13:40:00,76.188,76.267,76.173,76.248,380240000.0
2008-04-23 13:45:00,76.273,76.298,76.252,76.298,303910000.0
2008-04-23 13:50:00,76.286,76.293,76.199,76.247,386550000.0
2008-04-23 13:55:00,76.247,76.329,76.247,76.294,493170000.0
2008-04-23 14:00:00,76.286,76.307,76.247,76.279,490370000.0
2008-04-23 14:05:00,76.253,76.326,76.253,76.317,287980000.0
2008-04-23 14:10:00,76.308,76.333,76.269,76.325,380680000.0
2008-04-23 14:15:00,76.324,76.334,76.253,76.253,297790000.0
2008-04-23 14:20:00,76.262,76.264,76.194,76.241,353870000.0
2008-04-23 14:25:00,76.251,76.273,76.183,76.198,504200000.0
2008-04-23 14:30:00,76.222,76.296,76.187,76.288,494720000.0
2008-04-23 14:35:00,76.249,76.327,76.233,76.292,405910000.0
2008-04-23 14:40:00,76.309,76.358,76.288,76.292,409340000.0
2008-04-23 14:45:00,76.309,76.362,76.254,76.362,258320000.0
2008-04-23 14:50:00,76.341,76.385,76.285,76.352,255340000.0
2008-04-23 14:55:00,76.336,76.379,76.306,76.319,472760000.0
2008-04-23 15:00:00,76.339,76.418,76.334,76.347,351200000.0
2008-04-23 15:05:00,76.346,76.43,76.346,76.387,221220000.0
2008-04-23 15:10:00,76.383,76.429,76.362,76.401,472060000.0
2008-04-23 15:15:00,76.392,76.399,76.316,76.385,522830000.0
2008-04-23 15:20:00,76.395,76.418,76.334,76.334,353720000.0
2008-04-23 15:25:00,76.352,76.405,76.323,76.339,459280000.0
2008-04-23 15:30:00,76.367,76.389,76.258,76.269,349470000.0
2008-04-23 15:35:00,76.285,76.331,76.232,76.233,365290000.0
2008-04-23 15:40:00,76.24,76.266,76.168,76.194,392060000.0
2008-04-23 15:45:00,76.218,76.253,76.2,76.232,287200000.0
2008-04-23 15:50:00,76.247,76.286,76.234,76.25,356030000.0
2008-04-23 15:55:00,76.237,76.268,76.196,76.243,495620000.0
2008-04-23 16:00:00,76.244,76.257,76.191,76.217,489850000.0
2008-04-23 16:05:00,76.231,76.333,76.217,76.311,332380000.0
2008-04-23 16:10:00,76.315,76.323,76.273,76.301,481430000.0
2008-04-23 16:15:00,76.301,76.389,76.296,76.309,503070000.0
2008-04-23 16:20:00,76.332,76.406,76.296,76.367,411380000.0
2008-04-23 16:25:00,76.377,76.413,76.356,76.387,439180000.0
2008-04-23 16:30:00,76.4,76.418,76.331,76.393,416340000.0
2008-04-23 16:35:00,76.395,76.483,76.395,76.473,443580000.0
2008-04-23 16:40:00,76.481,76.552,76.433,76.449,466570000.0
2008-04-23 16:45:00,76.468,76.507,76.439,76.496,458970000.0
2008-04-23 16:50:00,76.491,76.58,76.48,76.58,309840000.0
2008-04-23 16:55:00,76.564,76.59,76.511,76.589,375430000.0
2008-04-23 17:00:00,76.586,76.631,76.528,76.584,341670000.0
2008-04-23 17:05:00,76.596,76.663,76.572,76.622,416360000.0
2008-04-23 17:10:00,76.612,76.7,76.607,76.659,379970000.0
2008-04-23 17:15:00,76.683,76.683,76.606,76.629,202780000.0
2008-04-23 17:20:00,76.623,76.672,76.615,76.661,291440000.0
2008-04-23 17:25:00,76.647,76.67,76.6,76.642,470290000.0
2008-04-23 17:30:00,76.643,76.666,76.546,76.58,245570000.0
2008-04-23 17:35:00,76.571,76.648,76.566,76.641,203770000.0
2008-04-23 17:40:00,76.621,76.67,76.595,76.598,291120000.0
2008-04-23 17:45:00,76.615,76.641,76.567,76.588,224570000.0
2008-04-23 17:50:00,76.574,76.584,76.544,76.56,332210000.0
2008-04-23 17:55:00,76.552,76.589,76.501,76.511,312010000.0
2008-04-23 18:00:00,76.532,76.553,76.512,76.539,398730000.0
2008-04-23 18:05:00,76.507,76.523,76.475,76.523,516160000.0
2008-04-23 18:10:00,76.501,76.515,76.465,76.495,407320000.0
2008-04-23 18:15:00,76.509,76.524,76.464,76.468,381170000.0
2008-04-23 18:20:00,76.457,76.468,76.398,76.412,460960000.0
2008-04-23 18:25:00,76.427,76.451,76.4,76.425,381890000.0
2008-04-23 18:30:00,76.445,76.472,76.41,76.41,419610000.0
2008-04-23 18:35:00,76.419,76.448,76.367,76.439,325610000.0
2008-04-23 18:40:00,76.457,76.501,76.457,76.476,327220000.0
2008-04-23 18:45:00,76.495,76.496,76.436,76.447,218580000.0
2008-04-23 18:50:00,76.442,76.493,76.433,76.453,471570000.0
2008-04-23 18:55:00,76.448,76.466,76.377,76.423,335150000.0
2008-04-23 19:00:00,76.427,76.443,76.387,76.428,255960000.0
2008-04-23 19:05:00,76.417,76.439,76.318,76.341,546510000.0
2008-04-23 19:10:00,76.316,76.379,76.316,76.375,237580000.0
2008-04-23 19:15:00,76.389,76.431,76.378,76.404,320400000.0
2008-04-23 19:20:00,76.422,76.479,76.383,76.473,550700000.0
2008-04-23 19:25:00,76.492,76.524,76.484,76.515,437120000.0
2008-04-23 19:30:00,76.516,76.544,76.483,76.544,367940000.0
2008-04-23 19:35:00,76.534,76.562,76.512,76.543,462790000.0
2008-04-23 19:40:00,76.538,76.546,76.473,76.494,365730000.0
2008-04-23 19:45:00,76.482,76.557,76.462,76.533,334870000.0
2008-04-23 19:50:00,76.557,76.592,76.528,76.56,418890000.0
2008-04-23 19:55:00,76.547,76.601,76.522,76.582,254850000.0
2008-04-23 20:00:00,76.606,76.623,76.556,76.584,449970000.0
2008-04-23 20:05:00,76.577,76.61,76.56,76.586,503210000.0
2008-04-23 20:10:00,76.566,76.614,76.557,76.587,443630000.0
2008-04-23 20:15:00,76.586,76.606,76.568,76.59,538300000.0
2008-04-23 20:20:00,76.579,76.627,76.563,76.571,340620000.0
2008-04-23 20:25:00,76.56,76.579,76.513,76.52,499450000.0
2008-04-23 20:30:00,76.546,76.578,76.538,76.558,417370000.0
2008-04-23 20:35:00,76.561,76.598,76.516,76.516,518360000.0
2008-04-23 20:40:00,76.515,76.594,76.515,76.584,342770000.0
2008-04-23 20:45:00,76.596,76.596,76.528,76.551,360740000.0
2008-04-23 20:50:00,76.548,76.61,76.548,76.598,402070000.0
2008-04-23 20:55:00,76.581,76.604,76.555,76.572,449590000.0
2008-04-23 21:00:00,76.578,76.59,76.561,76.587,330600000.0
2008-04-23 21:05:00,76.58,76.597,76.57,76.58,527970000.0
2008-04-23 21:10:00,76.568,76.593,76.559,76.559,449990000.0
2008-04-23 21:15:00,76.591,76.592,76.553,76.563,478450000.0
2008-04-23 21:20:00,76.559,76.569,76.534,76.567,485540000.0
2008-04-23 21:25:00,76.553,76.578,76.516,76.532,311290000.0
2008-04-23 21:30:00,76.535,76.538,76.501,76.53,205480000.0
2008-04-23 21:35:00,76.534,76.545,76.513,76.527,435440000.0
2008-04-23 21:40:00,76.515,76.538,76.5,76.518,375470000.0
2008-04-23 21:45:00,76.539,76.548,76.515,76.539,302960000.0
2008-04-23 21:50:00,76.547,76.562,76.526,76.543,374680000.0
2008-04-23 21:55:00,76.541,76.562,76.531,76.546,297300000.0
2008-04-23 22:00:00,76.567,76.572,76.536,76.569,554140000.0
2008-04-23 22:05:00,76.581,76.581,76.548,76.568,260400000.0
2008-04-23 22:10:00,76.55,76.58,76.549,76.566,336650000.0
2008-04-23 22:15:00,76.605,76.605,76.553,76.586,205740000.0
2008-04-23 22:20:00,76.537,76.583,76.537,76.562,471620000.0
2008-04-23 22:25:00,76.565,76.591,76.552,76.589,208640000.0
2008-04-23 22:30:00,76.584,76.596,76.515,76.521,468870000.0
2008-04-23 22:35:00,76.509,76.548,76.498,76.524,290550000.0
2008-04-23 22:40:00,76.531,76.553,76.521,76.531,297910000.0
2008-04-23 22:45:00,76.548,76.594,76.518,76.518,317640000.0
2008-04-23 22:50:00,76.527,76.546,76.515,76.521,292290000.0
2008-04-23 22:55:00,76.511,76.519,76.486,76.49,390090000.0
2008-04-23 23:00:00,76.506,76.506,76.433,76.454,144950000.0
2008-04-23 23:05:00,76.44,76.479,76.43,76.479,267800000.0
2008-04-23 23:10:00,76.453,76.453,76.421,76.427,370460000.0
2008-04-23 23:15:00,76.455,76.459,76.427,76.436,289360000.0
2008-04-23 23:20:00,76.43,76.457,76.427,76.434,161000000.0
2008-04-23 23:25:00,76.44,76.487,76.44,76.458,258760000.0
2008-04-23 23:30:00,76.488,76.506,76.471,76.471,185800000.0
2008-04-23 23:35:00,76.423,76.48,76.42,76.451,288520000.0
2008-04-23 23:40:00,76.456,76.464,76.438,76.456,303720000.0
2008-04-23 23:45:00,76.485,76.488,76.459,76.476,251880000.0
2008-04-23 23:50:00,76.509,76.509,76.467,76.499,258160000.0
2008-04-23 23:55:00,76.496,76.5,76.481,76.487,141390000.0
2008-04-24 00:00:00,76.516,76.521,76.489,76.496,220470000.0
2008-04-24 00:05:00,76.519,76.521,76.516,76.518,201680000.0
2008-04-24 00:10:00,76.491,76.519,76.491,76.509,242660000.0
2008-04-24 00:15:00,76.545,76.545,76.51,76.519,307140000.0
2008-04-24 00:20:00,76.537,76.56,76.527,76.558,196300000.0
2008-04-24 00:25:00,76.518,76.518,76.495,76.497,154540000.0
2008-04-24 00:30:00,76.524,76.525,76.483,76.493,188770000.0
2008-04-24 00:35:00,76.506,76.52,76.49,76.49,302140000.0
2008-04-24 00:40:00,76.499,76.519,76.487,76.498,197900000.0
2008-04-24 00:45:00,76.516,76.52,76.482,76.484,173790000.0
2008-04-24 00:50:00,76.489,76.514,76.478,76.494,515910000.0
2008-04-24 00:55:00,76.483,76.512,76.483,76.496,153470000.0
2008-04-24 01:00:00,76.518,76.527,76.5,76.519,282970000.0
2008-04-24 01:05:00,76.507,76.53,76.498,76.526,428650000.0
2008-04-24 01:10:00,76.505,76.505,76.498,76.498,51660000.0
2008-04-24 01:15:00,76.534,76.534,76.502,76.507,183940000.0
2008-04-24 01:20:00,76.497,76.534,76.497,76.513,459030000.0
2008-04-24 01:25:00,76.526,76.539,76.496,76.497,274510000.0
2008-04-24 01:30:00,76.534,76.55,76.506,76.528,274760000.0
2008-04-24 01:35:00,76.558,76.558,76.497,76.508,161700000.0
2008-04-24 01:40:00,76.52,76.555,76.52,76.549,186400000.0
2008-04-24 01:45:00,76.577,76.577,76.527,76.527,297020000.0
2008-04-24 01:50:00,76.537,76.544,76.517,76.524,552130000.0
2008-04-24 01:55:00,76.518,76.534,76.514,76.514,204030000.0
2008-04-24 02:00:00,76.552,76.565,76.513,76.518,441530000.0
2008-04-24 02:05:00,76.509,76.552,76.506,76.547,397250000.0
2008-04-24 02:10:00,76.523,76.526,76.48,76.49,186710000.0
2008-04-24 02:15:00,76.512,76.512,76.46,76.507,347250000.0
2008-04-24 02:20:00,76.5,76.523,76.474,76.489,324660000.0
2008-04-24 02:25:00,76.496,76.534,76.496,76.518,404020000.0
2008-04-24 02:30:00,76.546,76.546,76.493,76.499,180180000.0
2008-04-24 02:35:00,76.492,76.508,76.475,76.477,195150000.0
2008-04-24 02:40:00,76.485,76.488,76.452,76.48,418400000.0
2008-04-24 02:45:00,76.495,76.505,76.463,76.477,167950000.0
2008-04-24 02:50:00,76.466,76.475,76.438,76.448,411810000.0
2008-04-24 02:55:00,76.442,76.461,76.432,76.456,206990000.0
2008-04-24 03:00:00,76.471,76.471,76.414,76.426,272990000.0
2008-04-24 03:05:00,76.426,76.498,76.426,76.462,443050000.0
2008-04-24 03:10:00,76.454,76.494,76.441,76.441,353340000.0
2008-04-24 03:15:00,76.466,76.485,76.447,76.469,140470000.0
2008-04-24 03:20:00,76.486,76.486,76.453,76.479,252740000.0
2008-04-24 03:25:00,76.431,76.54,76.431,76.519,579130000.0
2008-04-24 03:30:00,76.539,76.556,76.511,76.544,308160000.0
2008-04-24 03:35:00,76.547,76.581,76.527,76.559,190230000.0
2008-04-24 03:40:00,76.558,76.558,76.504,76.509,186510000.0
2008-04-24 03:45:00,76.536,76.538,76.499,76.518,84530000.0
2008-04-24 03:50:00,76.513,76.596,76.499,76.595,569160000.0
2008-04-24 03:55:00,76.59,76.613,76.571,76.598,366620000.0
2008-04-24 04:00:00,76.601,76.601,76.558,76.575,510400000.0
2008-04-24 04:05:00,76.581,76.585,76.554,76.56,372950000.0
2008-04-24 04:10:00,76.567,76.586,76.529,76.53,350710000.0
2008-04-24 04:15:00,76.564,76.575,76.526,76.572,204080000.0
2008-04-24 04:20:00,76.547,76.558,76.503,76.526,404700000.0
2008-04-24 04:25:00,76.534,76.557,76.521,76.547,442380000.0
2008-04-24 04:30:00,76.569,76.584,76.532,76.57,365360000.0
2008-04-24 04:35:00,76.573,76.609,76.563,76.577,257960000.0
2008-04-24 04:40:00,76.596,76.632,76.584,76.618,277030000.0
2008-04-24 04:45:00,76.618,76.635,76.577,76.581,569500000.0
2008-04-24 04:50:00,76.57,76.605,76.566,76.57,308870000.0
2008-04-24 04:55:00,76.567,76.586,76.554,76.561,351690000.0
2008-04-24 05:00:00,76.587,76.587,76.54,76.556,429970000.0
2008-04-24 05:05:00,76.546,76.588,76.546,76.583,382560000.0
2008-04-24 05:10:00,76.589,76.595,76.579,76.584,340680000.0
2008-04-24 05:15:00,76.605,76.605,76.57,76.572,388220000.0
2008-04-24 05:20:00,76.582,76.597,76.564,76.585,408120000.0
2008-04-24 05:25:00,76.599,76.607,76.569,76.577,322370000.0
2008-04-24 05:30:00,76.601,76.601,76.569,76.569,450250000.0
2008-04-24 05:35:00,76.593,76.627,76.572,76.618,412790000.0
2008-04-24 05:40:00,76.602,76.644,76.593,76.624,249950000.0
2008-04-24 05:45:00,76.651,76.665,76.626,76.647,199700000.0
2008-04-24 05:50:00,76.654,76.683,76.652,76.653,179890000.0
2008-04-24 05:55:00,76.667,76.689,76.65,76.65,353990000.0
2008-04-24 06:00:00,76.677,76.682,76.651,76.653,212440000.0
2008-04-24 06:05:00,76.655,76.679,76.642,76.665,477240000.0
2008-04-24 06:10:00,76.661,76.671,76.613,76.635,534440000.0
2008-04-24 06:15:00,76.644,76.644,76.593,76.616,369030000.0
2008-04-24 06:20:00,76.619,76.665,76.607,76.64,274950000.0
2008-04-24 06:25:00,76.648,76.651,76.606,76.64,504360000.0
2008-04-24 06:30:00,76.665,76.668,76.615,76.665,571020000.0
2008-04-24 06:35:00,76.674,76.676,76.636,76.651,250480000.0
2008-04-24 06:40:00,76.647,76.673,76.642,76.668,368900000.0
2008-04-24 06:45:00,76.69,76.69,76.653,76.667,61780000.0
2008-04-24 06:50:00,76.685,76.685,76.651,76.66,203320000.0
2008-04-24 06:55:00,76.647,76.712,76.647,76.689,283110000.0
2008-04-24 07:00:00,76.734,76.734,76.675,76.689,393370000.0
2008-04-24 07:05:00,76.701,76.71,76.654,76.679,568750000.0
2008-04-24 07:10:00,76.67,76.703,76.653,76.653,305880000.0
2008-04-24 07:15:00,76.674,76.674,76.64,76.646,525430000.0
2008-04-24 07:20:00,76.64,76.681,76.632,76.654,367250000.0
2008-04-24 07:25:00,76.656,76.672,76.641,76.655,266200000.0
2008-04-24 07:30:00,76.699,76.699,76.636,76.648,423180000.0
2008-04-24 07:35:00,76.664,76.684,76.637,76.651,187320000.0
2008-04-24 07:40:00,76.659,76.673,76.64,76.641,452730000.0
2008-04-24 07:45:00,76.683,76.7,76.646,76.667,502860000.0
2008-04-24 07:50:00,76.684,76.71,76.674,76.706,372850000.0
2008-04-24 07:55:00,76.717,76.725,76.662,76.679,521900000.0
2008-04-24 08:00:00,76.68,76.68,76.636,76.656,509020000.0
2008-04-24 08:05:00,76.665,76.665,76.6,76.649,203990000.0
2008-04-24 08:10:00,76.657,76.676,76.64,76.663,373030000.0
2008-04-24 08:15:00,76.668,76.704,76.644,76.702,237340000.0
2008-04-24 08:20:00,76.689,76.709,76.647,76.705,300730000.0
2008-04-24 08:25:00,76.669,76.691,76.636,76.658,402030000.0
2008-04-24 08:30:00,76.686,76.686,76.619,76.62,566120000.0
2008-04-24 08:35:00,76.624,76.68,76.607,76.64,420650000.0
2008-04-24 08:40:00,76.625,76.659,76.604,76.61,383920000.0
2008-04-24 08:45:00,76.621,76.712,76.613,76.684,370800000.0
2008-04-24 08:50:00,76.685,76.685,76.608,76.612,556220000.0
2008-04-24 08:55:00,76.616,76.633,76.569,76.631,429610000.0
2008-04-24 09:00:00,76.61,76.639,76.599,76.638,100110000.0
2008-04-24 09:05:00,76.635,76.643,76.59,76.591,250740000.0
2008-04-24 09:10:00,76.604,76.632,76.576,76.585,490490000.0
2008-04-24 09:15:00,76.602,76.609,76.537,76.555,361550000.0
2008-04-24 09:20:00,76.571,76.605,76.556,76.568,195540000.0
2008-04-24 09:25:00,76.536,76.595,76.524,76.595,469280000.0
2008-04-24 09:30:00,76.605,76.614,76.563,76.577,530240000.0
2008-04-24 09:35:00,76.551,76.614,76.549,76.601,358720000.0
2008-04-24 09:40:00,76.59,76.609,76.546,76.574,449800000.0
2008-04-24 09:45:00,76.564,76.576,76.526,76.555,336130000.0
2008-04-24 09:50:00,76.521,76.608,76.514,76.563,360740000.0
2008-04-24 09:55:00,76.571,76.596,76.552,76.569,392310000.0
2008-04-24 10:00:00,76.602,76.629,76.5,76.613,303980000.0
2008-04-24 10:05:00,76.579,76.659,76.57,76.6,361380000.0
2008-04-24 10:10:00,76.613,76.643,76.587,76.599,480710000.0
2008-04-24 10:15:00,76.601,76.701,76.579,76.677,488530000.0
2008-04-24 10:20:00,76.665,76.674,76.579,76.65,360620000.0
2008-04-24 10:25:00,76.604,76.642,76.517,76.595,321330000.0
2008-04-24 10:30:00,76.618,76.643,76.57,76.609,469860000.0
2008-04-24 10:35:00,76.6,76.624,76.545,76.561,522530000.0
2008-04-24 10:40:00,76.553,76.614,76.545,76.572,309430000.0
2008-04-24 10:45:00,76.596,76.638,76.557,76.561,373530000.0
2008-04-24 10:50:00,76.553,76.59,76.543,76.577,337160000.0
2008-04-24 10:55:00,76.566,76.606,76.541,76.558,331290000.0
2008-04-24 11:00:00,76.575,76.586,76.427,76.44,478420000.0
2008-04-24 11:05:00,76.43,76.493,76.424,76.455,223680000.0
2008-04-24 11:10:00,76.471,76.483,76.415,76.443,309040000.0
2008-04-24 11:15:00,76.452,76.453,76.379,76.379,312820000.0
2008-04-24 11:20:00,76.4,76.458,76.39,76.417,397020000.0
2008-04-24 11:25:00,76.393,76.432,76.392,76.398,197430000.0
2008-04-24 11:30:00,76.423,76.423,76.315,76.325,244260000.0
2008-04-24 11:35:00,76.34,76.399,76.333,76.379,254880000.0
2008-04-24 11:40:00,76.364,76.375,76.332,76.343,308680000.0
2008-04-24 11:45:00,76.358,76.384,76.343,76.378,293880000.0
2008-04-24 11:50:00,76.352,76.405,76.349,76.36,382410000.0
2008-04-24 11:55:00,76.368,76.387,76.333,76.347,442970000.0
2008-04-24 12:00:00,76.385,76.385,76.274,76.284,432760000.0
2008-04-24 12:05:00,76.291,76.317,76.188,76.28,394630000.0
2008-04-24 12:10:00,76.285,76.298,76.253,76.267,394670000.0
2008-04-24 12:15:00,76.256,76.285,76.238,76.275,469910000.0
2008-04-24 12:20:00,76.262,76.301,76.255,76.278,292070000.0
2008-04-24 12:25:00,76.306,76.331,76.276,76.313,400120000.0
2008-04-24 12:30:00,76.344,76.344,76.292,76.316,334630000.0
2008-04-24 12:35:00,76.309,76.343,76.307,76.321,275950000.0
2008-04-24 12:40:00,76.309,76.381,76.309,76.36,439570000.0
2008-04-24 12:45:00,76.373,76.373,76.272,76.278,313600000.0
2008-04-24 12:50:00,76.257,76.277,76.236,76.238,249250000.0
2008-04-24 12:55:00,76.225,76.235,76.175,76.208,476380000.0
2008-04-24 13:00:00,76.204,76.21,76.15,76.198,340880000.0
2008-04-24 13:05:00,76.193,76.215,76.161,76.161,222500000.0
2008-04-24 13:10:00,76.168,76.211,76.159,76.211,469540000.0
2008-04-24 13:15:00,76.21,76.264,76.194,76.264,530370000.0
2008-04-24 13:20:00,76.241,76.3,76.236,76.279,347020000.0
2008-04-24 13:25:00,76.266,76.329,76.258,76.293,446090000.0
2008-04-24 13:30:00,76.299,76.322,76.282,76.317,358920000.0
2008-04-24 13:35:00,76.305,76.306,76.251,76.26,382670000.0
2008-04-24 13:40:00,76.268,76.292,76.207,76.23,386780000.0
2008-04-24 13:45:00,76.235,76.263,76.198,76.242,306960000.0
2008-04-24 13:50:00,76.253,76.253,76.173,76.203,358980000.0
2008-04-24 13:55:00,76.198,76.254,76.173,76.247,497160000.0
2008-04-24 14:00:00,76.254,76.254,76.204,76.22,488010000.0
2008-04-24 14:05:00,76.228,76.235,76.138,76.147,284300000.0
2008-04-24 14:10:00,76.135,76.182,76.115,76.176,391470000.0
2008-04-24 14:15:00,76.185,76.241,76.17,76.209,283550000.0
2008-04-24 14:20:00,76.218,76.24,76.172,76.22,360150000.0
2008-04-24 14:25:00,76.196,76.254,76.162,76.227,479580000.0
2008-04-24 14:30:00,76.25,76.498,76.236,76.449,512190000.0
2008-04-24 14:35:00,76.437,76.483,76.379,76.474,405750000.0
2008-04-24 14:40:00,76.456,76.528,76.393,76.508,407320000.0
2008-04-24 14:45:00,76.528,76.539,76.398,76.454,247010000.0
2008-04-24 14:50:00,76.463,76.493,76.366,76.384,246110000.0
2008-04-24 14:55:00,76.376,76.51,76.376,76.479,460140000.0
2008-04-24 15:00:00,76.496,76.576,76.481,76.553,339930000.0
2008-04-24 15:05:00,76.575,76.653,76.548,76.574,221970000.0
2008-04-24 15:10:00,76.598,76.613,76.564,76.605,477970000.0
2008-04-24 15:15:00,76.603,76.642,76.554,76.57,528690000.0
2008-04-24 15:20:00,76.585,76.69,76.585,76.679,354270000.0
2008-04-24 15:25:00,76.695,76.697,76.614,76.633,465010000.0
2008-04-24 15:30:00,76.644,76.658,76.595,76.611,338910000.0
2008-04-24 15:35:00,76.614,76.664,76.554,76.567,365720000.0
2008-04-24 15:40:00,76.532,76.582,76.487,76.553,381730000.0
2008-04-24 15:45:00,76.568,76.596,76.486,76.498,294010000.0
2008-04-24 15:50:00,76.509,76.57,76.461,76.532,370430000.0
2008-04-24 15:55:00,76.538,76.579,76.481,76.579,480640000.0
2008-04-24 16:00:00,76.599,76.599,76.321,76.392,476720000.0
2008-04-24 16:05:00,76.384,76.428,76.31,76.358,331330000.0
2008-04-24 16:10:00,76.345,76.439,76.317,76.412,484530000.0
2008-04-24 16:15:00,76.414,76.47,76.375,76.45,506470000.0
2008-04-24 16:20:00,76.469,76.469,76.38,76.426,390040000.0
2008-04-24 16:25:00,76.416,76.42,76.338,76.404,433780000.0
2008-04-24 16:30:00,76.413,76.457,76.362,76.373,413770000.0
2008-04-24 16:35:00,76.383,76.452,76.358,76.436,433280000.0
2008-04-24 16:40:00,76.443,76.478,76.399,76.445,468280000.0
2008-04-24 16:45:00,76.443,76.443,76.381,76.402,435570000.0
2008-04-24 16:50:00,76.421,76.421,76.339,76.375,295860000.0
2008-04-24 16:55:00,76.369,76.444,76.363,76.426,375080000.0
2008-04-24 17:00:00,76.436,76.514,76.401,76.491,342540000.0
2008-04-24 17:05:00,76.506,76.535,76.44,76.472,435110000.0
2008-04-24 17:10:00,76.476,76.51,76.446,76.464,390840000.0
2008-04-24 17:15:00,76.472,76.531,76.464,76.494,185370000.0
2008-04-24 17:20:00,76.483,76.556,76.449,76.553,293270000.0
2008-04-24 17:25:00,76.55,76.63,76.529,76.622,480010000.0
2008-04-24 17:30:00,76.629,76.636,76.536,76.56,231670000.0
2008-04-24 17:35:00,76.581,76.644,76.577,76.605,209830000.0
2008-04-24 17:40:00,76.619,76.673,76.582,76.655,289980000.0
2008-04-24 17:45:00,76.665,76.696,76.632,76.646,221350000.0
2008-04-24 17:50:00,76.651,76.703,76.629,76.65,339080000.0
2008-04-24 17:55:00,76.634,76.634,76.563,76.615,323730000.0
2008-04-24 18:00:00,76.584,76.667,76.565,76.653,364880000.0
2008-04-24 18:05:00,76.68,76.741,76.641,76.693,518690000.0
2008-04-24 18:10:00,76.68,76.731,76.665,76.692,417410000.0
2008-04-24 18:15:00,76.687,76.707,76.646,76.673,397880000.0
2008-04-24 18:20:00,76.675,76.693,76.626,76.649,475060000.0
2008-04-24 18:25:00,76.646,76.682,76.595,76.627,397120000.0
2008-04-24 18:30:00,76.66,76.7,76.638,76.67,414670000.0
2008-04-24 18:35:00,76.675,76.733,76.664,76.719,309250000.0
2008-04-24 18:40:00,76.731,76.776,76.717,76.761,316210000.0
2008-04-24 18:45:00,76.783,76.783,76.713,76.735,287230000.0
2008-04-24 18:50:00,76.723,76.723,76.67,76.67,451900000.0
2008-04-24 18:55:00,76.68,76.734,76.669,76.705,320080000.0
2008-04-24 19:00:00,76.726,76.799,76.701,76.773,261660000.0
2008-04-24 19:05:00,76.778,76.8,76.718,76.729,518990000.0
2008-04-24 19:10:00,76.708,76.798,76.708,76.745,240610000.0
2008-04-24 19:15:00,76.755,76.755,76.67,76.705,303080000.0
2008-04-24 19:20:00,76.684,76.718,76.661,76.667,527700000.0
2008-04-24 19:25:00,76.654,76.705,76.619,76.699,429220000.0
2008-04-24 19:30:00,76.718,76.732,76.685,76.698,352070000.0
2008-04-24 19:35:00,76.692,76.699,76.631,76.656,375440000.0
2008-04-24 19:40:00,76.649,76.701,76.644,76.675,349900000.0
2008-04-24 19:45:00,76.692,76.702,76.642,76.688,332650000.0
2008-04-24 19:50:00,76.667,76.675,76.641,76.641,405210000.0
2008-04-24 19:55:00,76.624,76.715,76.624,76.689,253880000.0
2008-04-24 20:00:00,76.721,76.73,76.683,76.725,443440000.0
2008-04-24 20:05:00,76.719,76.733,76.696,76.728,505170000.0
2008-04-24 20:10:00,76.693,76.734,76.679,76.719,451420000.0
2008-04-24 20:15:00,76.742,76.777,76.727,76.746,540000000.0
2008-04-24 20:20:00,76.761,76.765,76.726,76.764,339350000.0
2008-04-24 20:25:00,76.753,76.769,76.719,76.748,497290000.0
2008-04-24 20:30:00,76.762,76.774,76.728,76.769,404000000.0
2008-04-24 20:35:00,76.759,76.772,76.693,76.702,499970000.0
2008-04-24 20:40:00,76.692,76.727,76.682,76.685,357490000.0
2008-04-24 20:45:00,76.71,76.728,76.675,76.692,359770000.0
2008-04-24 20:50:00,76.703,76.735,76.696,76.71,391650000.0
2008-04-24 20:55:00,76.725,76.74,76.701,76.72,435610000.0
2008-04-24 21:00:00,76.727,76.735,76.697,76.726,285480000.0
2008-04-24 21:05:00,76.72,76.753,76.719,76.735,565570000.0
2008-04-24 21:10:00,76.728,76.774,76.728,76.759,471240000.0
2008-04-24 21:15:00,76.789,76.789,76.723,76.73,496560000.0
2008-04-24 21:20:00,76.759,76.76,76.728,76.728,474530000.0
2008-04-24 21:25:00,76.731,76.76,76.723,76.749,456290000.0
2008-04-24 21:30:00,76.781,76.783,76.736,76.748,316880000.0
2008-04-24 21:35:00,76.753,76.767,76.737,76.756,480450000.0
2008-04-24 21:40:00,76.766,76.776,76.696,76.702,423640000.0
2008-04-24 21:45:00,76.728,76.729,76.69,76.703,321740000.0
2008-04-24 21:50:00,76.699,76.765,76.699,76.758,414540000.0
2008-04-24 21:55:00,76.776,76.786,76.736,76.756,394870000.0
2008-04-24 22:00:00,76.779,76.782,76.736,76.758,559250000.0
2008-04-24 22:05:00,76.75,76.777,76.731,76.734,344160000.0
2008-04-24 22:10:00,76.747,76.773,76.727,76.773,429500000.0
2008-04-24 22:15:00,76.794,76.794,76.753,76.758,443340000.0
2008-04-24 22:20:00,76.766,76.798,76.737,76.739,473880000.0
2008-04-24 22:25:00,76.728,76.784,76.726,76.784,316290000.0
2008-04-24 22:30:00,76.82,76.82,76.759,76.761,473780000.0
2008-04-24 22:35:00,76.759,76.764,76.722,76.753,206850000.0
2008-04-24 22:40:00,76.739,76.744,76.725,76.735,369860000.0
2008-04-24 22:45:00,76.757,76.757,76.727,76.727,325510000.0
2008-04-24 22:50:00,76.717,76.726,76.691,76.707,376150000.0
2008-04-24 22:55:00,76.717,76.745,76.699,76.745,426240000.0
2008-04-24 23:00:00,76.723,76.739,76.682,76.682,139920000.0
2008-04-24 23:05:00,76.666,76.68,76.637,76.658,151090000.0
2008-04-24 23:10:00,76.641,76.672,76.629,76.631,390490000.0
2008-04-24 23:15:00,76.663,76.683,76.609,76.668,345080000.0
2008-04-24 23:20:00,76.661,76.687,76.661,76.662,110600000.0
2008-04-24 23:25:00,76.686,76.731,76.672,76.731,179860000.0
2008-04-24 23:30:00,76.739,76.762,76.725,76.743,252330000.0
2008-04-24 23:35:00,76.777,76.806,76.766,76.786,97960000.0
2008-04-24 23:40:00,76.769,76.798,76.767,76.791,292330000.0
2008-04-24 23:45:00,76.815,76.82,76.721,76.732,287030000.0
2008-04-24 23:50:00,76.759,76.759,76.706,76.719,394030000.0
2008-04-24 23:55:00,76.711,76.73,76.708,76.726,181930000.0
2008-04-25 00:00:00,76.73,76.73,76.694,76.716,303570000.0
2008-04-25 00:05:00,76.709,76.744,76.703,76.708,378200000.0
2008-04-25 00:10:00,76.696,76.709,76.676,76.678,263550000.0
2008-04-25 00:15:00,76.716,76.716,76.655,76.676,96210000.0
2008-04-25 00:20:00,76.717,76.718,76.653,76.688,275120000.0
2008-04-25 00:25:00,76.687,76.695,76.666,76.694,140300000.0
2008-04-25 00:30:00,76.722,76.722,76.655,76.656,123770000.0
2008-04-25 00:35:00,76.666,76.693,76.63,76.661,308550000.0
2008-04-25 00:40:00,76.698,76.699,76.619,76.628,124170000.0
2008-04-25 00:45:00,76.666,76.668,76.621,76.649,158700000.0
2008-04-25 00:50:00,76.665,76.675,76.642,76.642,384590000.0
2008-04-25 00:55:00,76.627,76.649,76.605,76.61,196820000.0
2008-04-25 01:00:00,76.646,76.685,76.621,76.672,167060000.0
2008-04-25 01:05:00,76.687,76.7,76.654,76.7,303050000.0
2008-04-25 01:10:00,76.693,76.709,76.657,76.66,351540000.0
2008-04-25 01:15:00,76.679,76.695,76.661,76.689,256450000.0
2008-04-25 01:20:00,76.694,76.74,76.674,76.738,340620000.0
2008-04-25 01:25:00,76.717,76.725,76.709,76.719,177910000.0
2008-04-25 01:30:00,76.739,76.752,76.682,76.726,278140000.0
2008-04-25 01:35:00,76.723,76.786,76.71,76.711,207850000.0
2008-04-25 01:40:00,76.703,76.723,76.697,76.702,135390000.0
2008-04-25 01:45:00,76.725,76.725,76.67,76.677,388360000.0
2008-04-25 01:50:00,76.687,76.745,76.685,76.719,318120000.0
2008-04-25 01:55:00,76.727,76.749,76.71,76.726,226830000.0
2008-04-25 02:00:00,76.763,76.763,76.723,76.747,284220000.0
2008-04-25 02:05:00,76.733,76.764,76.732,76.742,429930000.0
2008-04-25 02:10:00,76.747,76.766,76.713,76.736,179270000.0
2008-04-25 02:15:00,76.766,76.782,76.729,76.738,439840000.0
2008-04-25 02:20:00,76.746,76.761,76.725,76.747,335350000.0
2008-04-25 02:25:00,76.717,76.765,76.701,76.714,352670000.0
2008-04-25 02:30:00,76.748,76.779,76.727,76.741,158100000.0
2008-04-25 02:35:00,76.748,76.778,76.742,76.757,117800000.0
2008-04-25 02:40:00,76.75,76.755,76.72,76.728,406690000.0
2008-04-25 02:45:00,76.753,76.784,76.724,76.782,160370000.0
2008-04-25 02:50:00,76.792,76.824,76.783,76.805,338060000.0
2008-04-25 02:55:00,76.816,76.843,76.806,76.828,193600000.0
2008-04-25 03:00:00,76.846,76.846,76.794,76.831,273110000.0
2008-04-25 03:05:00,76.812,76.823,76.781,76.807,400130000.0
2008-04-25 03:10:00,76.833,76.84,76.794,76.794,321260000.0
2008-04-25 03:15:00,76.815,76.817,76.752,76.781,141780000.0
2008-04-25 03:20:00,76.777,76.793,76.753,76.761,316120000.0
2008-04-25 03:25:00,76.77,76.803,76.765,76.78,591180000.0
2008-04-25 03:30:00,76.8,76.804,76.736,76.764,353990000.0
2008-04-25 03:35:00,76.733,76.777,76.725,76.737,204560000.0
2008-04-25 03:40:00,76.756,76.761,76.714,76.722,182880000.0
2008-04-25 03:45:00,76.739,76.749,76.692,76.718,87100000.0
2008-04-25 03:50:00,76.703,76.745,76.696,76.721,593070000.0
2008-04-25 03:55:00,76.73,76.772,76.7,76.751,372460000.0
2008-04-25 04:00:00,76.751,76.751,76.692,76.743,529290000.0
2008-04-25 04:05:00,76.74,76.747,76.676,76.676,419450000.0
2008-04-25 04:10:00,76.679,76.705,76.668,76.678,250370000.0
2008-04-25 04:15:00,76.707,76.713,76.662,76.69,224120000.0
2008-04-25 04:20:00,76.689,76.704,76.654,76.673,368390000.0
2008-04-25 04:25:00,76.665,76.711,76.655,76.672,444680000.0
2008-04-25 04:30:00,76.698,76.701,76.659,76.7,228780000.0
2008-04-25 04:35:00,76.701,76.701,76.645,76.65,246920000.0
2008-04-25 04:40:00,76.673,76.705,76.638,76.646,248990000.0
2008-04-25 04:45:00,76.643,76.675,76.619,76.625,545100000.0
2008-04-25 04:50:00,76.655,76.674,76.617,76.63,399480000.0
2008-04-25 04:55:00,76.623,76.66,76.606,76.63,415230000.0
2008-04-25 05:00:00,76.67,76.693,76.629,76.642,457370000.0
2008-04-25 05:05:00,76.647,76.686,76.624,76.655,391450000.0
2008-04-25 05:10:00,76.663,76.663,76.615,76.619,425280000.0
2008-04-25 05:15:00,76.655,76.655,76.599,76.604,403030000.0
2008-04-25 05:20:00,76.617,76.638,76.581,76.602,405120000.0
2008-04-25 05:25:00,76.635,76.636,76.58,76.596,335350000.0
2008-04-25 05:30:00,76.622,76.637,76.598,76.617,594850000.0
2008-04-25 05:35:00,76.586,76.64,76.579,76.608,450670000.0
2008-04-25 05:40:00,76.632,76.675,76.619,76.675,229750000.0
2008-04-25 05:45:00,76.679,76.68,76.648,76.657,108320000.0
2008-04-25 05:50:00,76.667,76.707,76.664,76.692,250090000.0
2008-04-25 05:55:00,76.661,76.71,76.657,76.679,415460000.0
2008-04-25 06:00:00,76.702,76.742,76.69,76.712,243010000.0
2008-04-25 06:05:00,76.736,76.743,76.691,76.71,466970000.0
2008-04-25 06:10:00,76.684,76.715,76.624,76.627,517130000.0
2008-04-25 06:15:00,76.653,76.674,76.625,76.655,271830000.0
2008-04-25 06:20:00,76.687,76.7,76.632,76.666,312310000.0
2008-04-25 06:25:00,76.63,76.697,76.615,76.682,510480000.0
2008-04-25 06:30:00,76.654,76.669,76.595,76.625,588150000.0
2008-04-25 06:35:00,76.636,76.683,76.602,76.614,248460000.0
2008-04-25 06:40:00,76.613,76.666,76.608,76.649,390360000.0
2008-04-25 06:45:00,76.657,76.657,76.609,76.633,82770000.0
2008-04-25 06:50:00,76.648,76.649,76.611,76.622,357450000.0
2008-04-25 06:55:00,76.611,76.635,76.574,76.596,301140000.0
2008-04-25 07:00:00,76.595,76.613,76.568,76.595,515110000.0
2008-04-25 07:05:00,76.606,76.649,76.561,76.572,443770000.0
2008-04-25 07:10:00,76.556,76.637,76.554,76.568,326740000.0
2008-04-25 07:15:00,76.596,76.614,76.55,76.573,529240000.0
2008-04-25 07:20:00,76.58,76.582,76.527,76.568,217400000.0
2008-04-25 07:25:00,76.561,76.638,76.561,76.587,337960000.0
2008-04-25 07:30:00,76.623,76.629,76.587,76.593,424320000.0
2008-04-25 07:35:00,76.596,76.633,76.582,76.603,240550000.0
2008-04-25 07:40:00,76.63,76.683,76.604,76.661,456120000.0
2008-04-25 07:45:00,76.683,76.683,76.612,76.633,506790000.0
2008-04-25 07:50:00,76.62,76.633,76.579,76.614,354230000.0
2008-04-25 07:55:00,76.604,76.648,76.585,76.625,508490000.0
2008-04-25 08:00:00,76.62,76.661,76.591,76.614,502400000.0
2008-04-25 08:05:00,76.604,76.672,76.592,76.642,171280000.0
2008-04-25 08:10:00,76.612,76.648,76.587,76.622,361680000.0
2008-04-25 08:15:00,76.653,76.674,76.608,76.674,220610000.0
2008-04-25 08:20:00,76.667,76.718,76.651,76.693,268600000.0
2008-04-25 08:25:00,76.675,76.712,76.659,76.659,402590000.0
2008-04-25 08:30:00,76.689,76.702,76.644,76.67,560030000.0
2008-04-25 08:35:00,76.661,76.698,76.633,76.643,426620000.0
2008-04-25 08:40:00,76.658,76.681,76.599,76.681,353740000.0
2008-04-25 08:45:00,76.668,76.694,76.637,76.66,369630000.0
2008-04-25 08:50:00,76.651,76.739,76.651,76.739,539030000.0
2008-04-25 08:55:00,76.709,76.74,76.653,76.658,424560000.0
2008-04-25 09:00:00,76.676,76.73,76.635,76.695,102860000.0
2008-04-25 09:05:00,76.737,76.738,76.682,76.69,240770000.0
2008-04-25 09:10:00,76.685,76.721,76.658,76.69,472940000.0
2008-04-25 09:15:00,76.711,76.711,76.646,76.668,341070000.0
2008-04-25 09:20:00,76.685,76.734,76.637,76.659,221480000.0
2008-04-25 09:25:00,76.693,76.701,76.556,76.608,482870000.0
2008-04-25 09:30:00,76.612,76.683,76.603,76.683,554030000.0
2008-04-25 09:35:00,76.651,76.709,76.643,76.68,349990000.0
2008-04-25 09:40:00,76.669,76.715,76.652,76.661,477700000.0
2008-04-25 09:45:00,76.684,76.74,76.657,76.71,353830000.0
2008-04-25 09:50:00,76.709,76.836,76.709,76.754,373340000.0
2008-04-25 09:55:00,76.734,76.797,76.712,76.788,387680000.0
2008-04-25 10:00:00,76.81,76.81,76.727,76.742,294550000.0
2008-04-25 10:05:00,76.763,76.764,76.707,76.73,370300000.0
2008-04-25 10:10:00,76.754,76.754,76.682,76.712,504910000.0
2008-04-25 10:15:00,76.7,76.801,76.699,76.771,500840000.0
2008-04-25 10:20:00,76.779,76.796,76.707,76.767,374640000.0
2008-04-25 10:25:00,76.732,76.767,76.626,76.75,306120000.0
2008-04-25 10:30:00,76.732,76.764,76.626,76.668,466890000.0
2008-04-25 10:35:00,76.67,76.67,76.579,76.646,520680000.0
2008-04-25 10:40:00,76.63,76.671,76.592,76.594,305200000.0
2008-04-25 10:45:00,76.614,76.665,76.554,76.646,369740000.0
2008-04-25 10:50:00,76.629,76.659,76.591,76.615,353040000.0
2008-04-25 10:55:00,76.581,76.61,76.528,76.528,325630000.0
2008-04-25 11:00:00,76.546,76.598,76.522,76.57,466360000.0
2008-04-25 11:05:00,76.58,76.598,76.529,76.568,219230000.0
2008-04-25 11:10:00,76.559,76.619,76.541,76.6,312190000.0
2008-04-25 11:15:00,76.599,76.632,76.539,76.542,321110000.0
2008-04-25 11:20:00,76.561,76.583,76.505,76.515,393890000.0
2008-04-25 11:25:00,76.514,76.545,76.472,76.512,182820000.0
2008-04-25 11:30:00,76.51,76.577,76.477,76.503,250160000.0
2008-04-25 11:35:00,76.526,76.567,76.506,76.556,265180000.0
2008-04-25 11:40:00,76.546,76.639,76.524,76.61,326090000.0
2008-04-25 11:45:00,76.636,76.667,76.587,76.603,301490000.0
2008-04-25 11:50:00,76.614,76.643,76.575,76.639,389780000.0
2008-04-25 11:55:00,76.606,76.667,76.582,76.582,448530000.0
2008-04-25 12:00:00,76.597,76.622,76.549,76.588,450970000.0
2008-04-25 12:05:00,76.577,76.59,76.512,76.512,386570000.0
2008-04-25 12:10:00,76.504,76.644,76.468,76.644,412410000.0
2008-04-25 12:15:00,76.638,76.638,76.54,76.591,480910000.0
2008-04-25 12:20:00,76.608,76.616,76.552,76.602,295940000.0
2008-04-25 12:25:00,76.615,76.623,76.515,76.522,408860000.0
2008-04-25 12:30:00,76.532,76.577,76.478,76.49,333830000.0
2008-04-25 12:35:00,76.5,76.568,76.5,76.564,284030000.0
2008-04-25 12:40:00,76.549,76.6,76.536,76.586,443500000.0
2008-04-25 12:45:00,76.611,76.632,76.591,76.614,316290000.0
2008-04-25 12:50:00,76.601,76.65,76.568,76.628,252680000.0
2008-04-25 12:55:00,76.607,76.628,76.518,76.53,464170000.0
2008-04-25 13:00:00,76.544,76.58,76.515,76.564,327370000.0
2008-04-25 13:05:00,76.547,76.57,76.487,76.554,224820000.0
2008-04-25 13:10:00,76.518,76.544,76.445,76.522,470330000.0
2008-04-25 13:15:00,76.537,76.544,76.438,76.491,540250000.0
2008-04-25 13:20:00,76.483,76.521,76.464,76.496,348490000.0
2008-04-25 13:25:00,76.495,76.529,76.456,76.501,455870000.0
2008-04-25 13:30:00,76.515,76.527,76.436,76.474,357920000.0
2008-04-25 13:35:00,76.488,76.535,76.466,76.508,376670000.0
2008-04-25 13:40:00,76.518,76.556,76.493,76.553,353160000.0
2008-04-25 13:45:00,76.561,76.581,76.502,76.536,296140000.0
2008-04-25 13:50:00,76.561,76.577,76.521,76.545,370510000.0
2008-04-25 13:55:00,76.543,76.575,76.512,76.512,492200000.0
2008-04-25 14:00:00,76.542,76.556,76.504,76.512,486080000.0
2008-04-25 14:05:00,76.523,76.561,76.512,76.539,286730000.0
2008-04-25 14:10:00,76.552,76.582,76.526,76.526,373990000.0
2008-04-25 14:15:00,76.515,76.536,76.486,76.501,293040000.0
2008-04-25 14:20:00,76.499,76.519,76.462,76.463,348700000.0
2008-04-25 14:25:00,76.477,76.523,76.453,76.466,487600000.0
2008-04-25 14:30:00,76.483,76.523,76.43,76.523,498100000.0
2008-04-25 14:35:00,76.539,76.567,76.501,76.524,392570000.0
2008-04-25 14:40:00,76.527,76.54,76.478,76.494,427460000.0
2008-04-25 14:45:00,76.5,76.567,76.489,76.499,240160000.0
2008-04-25 14:50:00,76.52,76.551,76.463,76.529,246730000.0
2008-04-25 14:55:00,76.513,76.56,76.506,76.554,460820000.0
2008-04-25 15:00:00,76.548,76.552,76.499,76.534,337070000.0
2008-04-25 15:05:00,76.541,76.559,76.509,76.521,225690000.0
2008-04-25 15:10:00,76.55,76.556,76.506,76.53,474130000.0
2008-04-25 15:15:00,76.547,76.569,76.508,76.564,533070000.0
2008-04-25 15:20:00,76.536,76.55,76.439,76.494,347190000.0
2008-04-25 15:25:00,76.486,76.537,76.465,76.492,466910000.0
2008-04-25 15:30:00,76.507,76.517,76.465,76.514,340930000.0
2008-04-25 15:35:00,76.476,76.495,76.373,76.373,368450000.0
2008-04-25 15:40:00,76.388,76.479,76.362,76.388,391230000.0
2008-04-25 15:45:00,76.426,76.44,76.365,76.383,287440000.0
2008-04-25 15:50:00,76.396,76.446,76.347,76.408,369860000.0
2008-04-25 15:55:00,76.407,76.427,76.334,76.393,505080000.0
2008-04-25 16:00:00,76.399,76.449,76.329,76.357,484400000.0
2008-04-25 16:05:00,76.346,76.405,76.346,76.376,333090000.0
2008-04-25 16:10:00,76.378,76.425,76.353,76.412,484600000.0
2008-04-25 16:15:00,76.41,76.457,76.371,76.444,519030000.0
2008-04-25 16:20:00,76.452,76.483,76.405,76.442,408290000.0
2008-04-25 16:25:00,76.451,76.493,76.425,76.436,429740000.0
2008-04-25 16:30:00,76.467,76.486,76.416,76.444,412000000.0
2008-04-25 16:35:00,76.407,76.445,76.316,76.346,455210000.0
2008-04-25 16:40:00,76.304,76.385,76.298,76.331,473670000.0
2008-04-25 16:45:00,76.347,76.35,76.247,76.315,442510000.0
2008-04-25 16:50:00,76.333,76.404,76.309,76.372,315050000.0
2008-04-25 16:55:00,76.388,76.399,76.313,76.37,371030000.0
2008-04-25 17:00:00,76.363,76.403,76.327,76.341,340520000.0
2008-04-25 17:05:00,76.321,76.36,76.302,76.331,416890000.0
2008-04-25 17:10:00,76.345,76.388,76.283,76.311,384060000.0
2008-04-25 17:15:00,76.329,76.343,76.248,76.253,194760000.0
2008-04-25 17:20:00,76.269,76.27,76.196,76.253,292490000.0
2008-04-25 17:25:00,76.294,76.299,76.239,76.283,463580000.0
2008-04-25 17:30:00,76.309,76.328,76.285,76.321,238310000.0
2008-04-25 17:35:00,76.29,76.332,76.287,76.308,207630000.0
2008-04-25 17:40:00,76.326,76.4,76.287,76.365,308560000.0
2008-04-25 17:45:00,76.386,76.434,76.356,76.41,210600000.0
2008-04-25 17:50:00,76.43,76.436,76.34,76.353,346440000.0
2008-04-25 17:55:00,76.381,76.387,76.32,76.343,328940000.0
2008-04-25 18:00:00,76.341,76.379,76.333,76.367,362430000.0
2008-04-25 18:05:00,76.335,76.381,76.335,76.343,392160000.0
2008-04-25 18:10:00,76.375,76.387,76.334,76.347,418760000.0
2008-04-25 18:15:00,76.361,76.375,76.331,76.368,321240000.0
2008-04-25 18:20:00,76.372,76.387,76.335,76.377,488860000.0
2008-04-25 18:25:00,76.382,76.382,76.313,76.345,392630000.0
2008-04-25 18:30:00,76.353,76.366,76.307,76.35,402910000.0
2008-04-25 18:35:00,76.363,76.413,76.335,76.413,300180000.0
2008-04-25 18:40:00,76.38,76.398,76.335,76.369,307670000.0
2008-04-25 18:45:00,76.368,76.43,76.346,76.411,294620000.0
2008-04-25 18:50:00,76.402,76.44,76.381,76.413,447150000.0
2008-04-25 18:55:00,76.423,76.455,76.39,76.428,329940000.0
2008-04-25 19:00:00,76.452,76.5,76.411,76.423,258860000.0
2008-04-25 19:05:00,76.412,76.487,76.412,76.479,532380000.0
2008-04-25 19:10:00,76.481,76.54,76.472,76.493,240620000.0
2008-04-25 19:15:00,76.522,76.522,76.452,76.452,323540000.0
2008-04-25 19:20:00,76.464,76.493,76.433,76.493,559400000.0
2008-04-25 19:25:00,76.475,76.524,76.475,76.515,416880000.0
2008-04-25 19:30:00,76.512,76.543,76.491,76.511,361050000.0
2008-04-25 19:35:00,76.517,76.543,76.502,76.515,362100000.0
2008-04-25 19:40:00,76.508,76.537,76.486,76.513,357810000.0
2008-04-25 19:45:00,76.515,76.517,76.441,76.468,337030000.0
2008-04-25 19:50:00,76.474,76.482,76.421,76.428,430490000.0
2008-04-25 19:55:00,76.444,76.521,76.444,76.517,259810000.0
2008-04-25 20:00:00,76.519,76.554,76.505,76.529,446030000.0
2008-04-25 20:05:00,76.543,76.565,76.524,76.53,496840000.0
2008-04-25 20:10:00,76.542,76.58,76.537,76.56,459360000.0
2008-04-25 20:15:00,76.577,76.579,76.527,76.579,544540000.0
2008-04-25 20:20:00,76.56,76.598,76.547,76.568,355160000.0
2008-04-25 20:25:00,76.542,76.604,76.542,76.604,494050000.0
2008-04-25 20:30:00,76.607,76.609,76.515,76.548,418080000.0
2008-04-25 20:35:00,76.522,76.559,76.51,76.533,519540000.0
2008-04-25 20:40:00,76.542,76.632,76.542,76.632,351340000.0
2008-04-25 20:45:00,76.637,76.663,76.596,76.644,367960000.0
2008-04-25 20:50:00,76.604,76.649,76.597,76.647,397360000.0
2008-04-25 20:55:00,76.611,76.647,76.602,76.624,449310000.0
2008-04-25 21:00:00,76.644,76.644,76.589,76.612,329070000.0
2008-04-25 21:05:00,76.608,76.643,76.591,76.61,549480000.0
2008-04-25 21:10:00,76.615,76.623,76.589,76.611,465210000.0
2008-04-25 21:15:00,76.643,76.657,76.62,76.62,496270000.0
2008-04-25 21:20:00,76.639,76.672,76.625,76.666,479320000.0
2008-04-25 21:25:00,76.653,76.683,76.631,76.636,330280000.0
2008-04-25 21:30:00,76.657,76.657,76.619,76.628,315620000.0
2008-04-25 21:35:00,76.615,76.643,76.602,76.62,468140000.0
2008-04-25 21:40:00,76.605,76.621,76.587,76.597,182680000.0
2008-04-25 21:45:00,76.61,76.62,76.569,76.618,227850000.0
2008-04-25 21:50:00,76.584,76.605,76.554,76.574,405270000.0
2008-04-25 21:55:00,76.591,76.62,76.547,76.575,407800000.0
2008-04-25 22:00:00,76.573,76.664,76.564,76.664,542770000.0
2008-04-25 22:05:00,76.658,76.66,76.608,76.616,231780000.0
2008-04-25 22:10:00,76.627,76.656,76.619,76.646,345750000.0
2008-04-25 22:15:00,76.673,76.673,76.599,76.633,444670000.0
2008-04-25 22:20:00,76.665,76.665,76.642,76.642,295120000.0
2008-04-25 22:25:00,76.646,76.671,76.64,76.669,161560000.0
2008-04-25 22:30:00,76.655,76.655,76.623,76.629,216600000.0
2008-04-25 22:35:00,76.617,76.64,76.61,76.639,177460000.0
2008-04-25 22:40:00,76.601,76.635,76.599,76.606,377860000.0
2008-04-25 22:45:00,76.629,76.632,76.587,76.587,314280000.0
2008-04-25 22:50:00,76.596,76.631,76.589,76.6,343260000.0
2008-04-25 22:55:00,76.606,76.638,76.584,76.63,373900000.0
2008-04-28 02:00:00,76.78,76.78,76.726,76.728,340670000.0
2008-04-28 02:05:00,76.737,76.79,76.718,76.718,519770000.0
2008-04-28 02:10:00,76.705,76.741,76.694,76.714,404980000.0
2008-04-28 02:15:00,76.736,76.738,76.719,76.722,280050000.0
2008-04-28 02:20:00,76.727,76.734,76.711,76.711,216670000.0
2008-04-28 02:25:00,76.714,76.719,76.689,76.693,252530000.0
2008-04-28 02:30:00,76.722,76.733,76.703,76.733,342770000.0
2008-04-28 02:35:00,76.73,76.764,76.73,76.746,461770000.0
2008-04-28 02:40:00,76.753,76.761,76.729,76.743,319680000.0
2008-04-28 02:45:00,76.761,76.798,76.74,76.745,471100000.0
2008-04-28 02:50:00,76.751,76.795,76.741,76.774,511100000.0
2008-04-28 02:55:00,76.777,76.804,76.773,76.792,270960000.0
2008-04-28 03:00:00,76.793,76.821,76.786,76.798,284420000.0
2008-04-28 03:05:00,76.807,76.821,76.79,76.803,516440000.0
2008-04-28 03:10:00,76.809,76.822,76.784,76.806,202940000.0
2008-04-28 03:15:00,76.792,76.816,76.766,76.784,200350000.0
2008-04-28 03:20:00,76.769,76.79,76.759,76.766,447380000.0
2008-04-28 03:25:00,76.782,76.799,76.775,76.794,232380000.0
2008-04-28 03:30:00,76.809,76.869,76.791,76.826,255130000.0
2008-04-28 03:35:00,76.809,76.831,76.802,76.815,397170000.0
2008-04-28 03:40:00,76.814,76.837,76.8,76.835,310580000.0
2008-04-28 03:45:00,76.833,76.844,76.805,76.818,437050000.0
2008-04-28 03:50:00,76.808,76.837,76.796,76.819,454340000.0
2008-04-28 03:55:00,76.801,76.85,76.794,76.834,381330000.0
2008-04-28 04:00:00,76.844,76.877,76.838,76.856,407950000.0
2008-04-28 04:05:00,76.847,76.864,76.831,76.845,469980000.0
2008-04-28 04:10:00,76.837,76.878,76.82,76.864,360560000.0
2008-04-28 04:15:00,76.878,76.878,76.817,76.835,301370000.0
2008-04-28 04:20:00,76.837,76.84,76.808,76.823,294410000.0
2008-04-28 04:25:00,76.805,76.819,76.783,76.793,238290000.0
2008-04-28 04:30:00,76.804,76.823,76.784,76.802,286580000.0
2008-04-28 04:35:00,76.809,76.825,76.786,76.794,196790000.0
2008-04-28 04:40:00,76.788,76.825,76.787,76.821,334600000.0
2008-04-28 04:45:00,76.824,76.836,76.799,76.804,390160000.0
2008-04-28 04:50:00,76.804,76.82,76.772,76.819,256060000.0
2008-04-28 04:55:00,76.786,76.809,76.772,76.788,135510000.0
2008-04-28 05:00:00,76.804,76.821,76.765,76.814,419800000.0
2008-04-28 05:05:00,76.818,76.837,76.803,76.827,383160000.0
2008-04-28 05:10:00,76.796,76.823,76.796,76.819,313180000.0
2008-04-28 05:15:00,76.823,76.831,76.795,76.823,369170000.0
2008-04-28 05:20:00,76.807,76.822,76.785,76.785,265560000.0
2008-04-28 05:25:00,76.799,76.805,76.758,76.762,478050000.0
2008-04-28 05:30:00,76.784,76.802,76.757,76.774,454150000.0
2008-04-28 05:35:00,76.755,76.782,76.749,76.776,480370000.0
2008-04-28 05:40:00,76.786,76.83,76.782,76.83,443760000.0
2008-04-28 05:45:00,76.836,76.836,76.797,76.805,414450000.0
2008-04-28 05:50:00,76.82,76.829,76.78,76.792,336040000.0
2008-04-28 05:55:00,76.799,76.802,76.756,76.766,565900000.0
2008-04-28 06:00:00,76.782,76.782,76.751,76.779,389590000.0
2008-04-28 06:05:00,76.784,76.791,76.77,76.784,381650000.0
2008-04-28 06:10:00,76.777,76.779,76.735,76.738,293010000.0
2008-04-28 06:15:00,76.742,76.758,76.709,76.71,376120000.0
2008-04-28 06:20:00,76.714,76.718,76.671,76.684,447310000.0
2008-04-28 06:25:00,76.695,76.71,76.683,76.706,288170000.0
2008-04-28 06:30:00,76.723,76.724,76.662,76.671,481930000.0
2008-04-28 06:35:00,76.67,76.673,76.637,76.653,559560000.0
2008-04-28 06:40:00,76.651,76.671,76.647,76.655,482050000.0
2008-04-28 06:45:00,76.692,76.704,76.654,76.696,483620000.0
2008-04-28 06:50:00,76.705,76.713,76.658,76.685,573270000.0
2008-04-28 06:55:00,76.67,76.724,76.656,76.667,319820000.0
2008-04-28 07:00:00,76.721,76.722,76.662,76.677,442010000.0
2008-04-28 07:05:00,76.692,76.712,76.674,76.698,395110000.0
2008-04-28 07:10:00,76.679,76.701,76.673,76.688,372670000.0
2008-04-28 07:15:00,76.689,76.692,76.631,76.64,354940000.0
2008-04-28 07:20:00,76.661,76.663,76.612,76.632,508650000.0
2008-04-28 07:25:00,76.621,76.669,76.606,76.639,405880000.0
2008-04-28 07:30:00,76.659,76.691,76.642,76.683,482750000.0
2008-04-28 07:35:00,76.682,76.697,76.672,76.69,349960000.0
2008-04-28 07:40:00,76.686,76.723,76.672,76.715,527550000.0
2008-04-28 07:45:00,76.723,76.725,76.693,76.707,444180000.0
2008-04-28 07:50:00,76.717,76.742,76.716,76.735,508350000.0
2008-04-28 07:55:00,76.716,76.744,76.716,76.735,440680000.0
2008-04-28 08:00:00,76.744,76.767,76.704,76.731,244220000.0
2008-04-28 08:05:00,76.718,76.74,76.686,76.7,410390000.0
2008-04-28 08:10:00,76.709,76.721,76.646,76.719,318160000.0
2008-04-28 08:15:00,76.73,76.757,76.694,76.73,350590000.0
2008-04-28 08:20:00,76.711,76.722,76.671,76.69,441870000.0
2008-04-28 08:25:00,76.684,76.731,76.684,76.727,351190000.0
2008-04-28 08:30:00,76.735,76.826,76.726,76.825,444420000.0
2008-04-28 08:35:00,76.816,76.836,76.752,76.764,554270000.0
2008-04-28 08:40:00,76.775,76.791,76.728,76.74,314600000.0
2008-04-28 08:45:00,76.769,76.803,76.765,76.803,230720000.0
2008-04-28 08:50:00,76.803,76.832,76.803,76.811,521380000.0
2008-04-28 08:55:00,76.828,76.89,76.816,76.865,244900000.0
2008-04-28 09:00:00,76.889,76.918,76.84,76.87,316200000.0
2008-04-28 09:05:00,76.858,76.89,76.797,76.806,465410000.0
2008-04-28 09:10:00,76.806,76.829,76.779,76.82,281850000.0
2008-04-28 09:15:00,76.807,76.825,76.773,76.775,318210000.0
2008-04-28 09:20:00,76.787,76.797,76.714,76.741,338500000.0
2008-04-28 09:25:00,76.733,76.777,76.714,76.74,416500000.0
2008-04-28 09:30:00,76.749,76.803,76.725,76.792,395830000.0
2008-04-28 09:35:00,76.78,76.813,76.752,76.774,468090000.0
2008-04-28 09:40:00,76.782,76.791,76.742,76.754,395450000.0
2008-04-28 09:45:00,76.776,76.797,76.736,76.758,412820000.0
2008-04-28 09:50:00,76.76,76.779,76.726,76.746,509420000.0
2008-04-28 09:55:00,76.735,76.769,76.719,76.73,360050000.0
2008-04-28 10:00:00,76.768,76.769,76.72,76.734,323750000.0
2008-04-28 10:05:00,76.737,76.747,76.688,76.72,342270000.0
2008-04-28 10:10:00,76.736,76.738,76.67,76.671,212180000.0
2008-04-28 10:15:00,76.686,76.72,76.652,76.692,288620000.0
2008-04-28 10:20:00,76.683,76.701,76.656,76.69,212060000.0
2008-04-28 10:25:00,76.679,76.691,76.63,76.64,233050000.0
2008-04-28 10:30:00,76.659,76.706,76.656,76.679,459130000.0
2008-04-28 10:35:00,76.696,76.703,76.675,76.694,293870000.0
2008-04-28 10:40:00,76.677,76.701,76.661,76.664,188140000.0
2008-04-28 10:45:00,76.675,76.686,76.65,76.654,365310000.0
2008-04-28 10:50:00,76.642,76.674,76.627,76.659,433820000.0
2008-04-28 10:55:00,76.65,76.669,76.63,76.638,340710000.0
2008-04-28 11:00:00,76.633,76.633,76.57,76.58,377510000.0
2008-04-28 11:05:00,76.577,76.613,76.555,76.564,314370000.0
2008-04-28 11:10:00,76.583,76.593,76.529,76.54,434580000.0
2008-04-28 11:15:00,76.526,76.6,76.509,76.569,472820000.0
2008-04-28 11:20:00,76.568,76.642,76.546,76.627,448280000.0
2008-04-28 11:25:00,76.637,76.661,76.615,76.641,413850000.0
2008-04-28 11:30:00,76.613,76.629,76.589,76.609,453160000.0
2008-04-28 11:35:00,76.597,76.629,76.578,76.629,408340000.0
2008-04-28 11:40:00,76.605,76.642,76.593,76.636,507020000.0
2008-04-28 11:45:00,76.642,76.645,76.605,76.615,469440000.0
2008-04-28 11:50:00,76.609,76.663,76.609,76.643,326950000.0
2008-04-28 11:55:00,76.655,76.659,76.617,76.644,471650000.0
2008-04-28 12:00:00,76.652,76.658,76.613,76.631,486510000.0
2008-04-28 12:05:00,76.646,76.693,76.633,76.687,354980000.0
2008-04-28 12:10:00,76.695,76.76,76.667,76.705,284830000.0
2008-04-28 12:15:00,76.729,76.741,76.707,76.719,401100000.0
2008-04-28 12:20:00,76.711,76.735,76.644,76.658,362240000.0
2008-04-28 12:25:00,76.644,76.662,76.586,76.605,347470000.0
2008-04-28 12:30:00,76.637,76.664,76.605,76.628,462220000.0
2008-04-28 12:35:00,76.629,76.662,76.594,76.633,342030000.0
2008-04-28 12:40:00,76.623,76.669,76.605,76.651,523620000.0
2008-04-28 12:45:00,76.671,76.686,76.645,76.668,450370000.0
2008-04-28 12:50:00,76.658,76.682,76.641,76.665,227200000.0
2008-04-28 12:55:00,76.663,76.682,76.652,76.657,350870000.0
2008-04-28 13:00:00,76.665,76.675,76.619,76.663,462520000.0
2008-04-28 13:05:00,76.668,76.685,76.657,76.671,237790000.0
2008-04-28 13:10:00,76.673,76.679,76.651,76.663,239100000.0
2008-04-28 13:15:00,76.679,76.684,76.65,76.656,456670000.0
2008-04-28 13:20:00,76.652,76.671,76.606,76.633,386350000.0
2008-04-28 13:25:00,76.616,76.64,76.591,76.612,503360000.0
2008-04-28 13:30:00,76.611,76.64,76.596,76.625,500820000.0
2008-04-28 13:35:00,76.61,76.686,76.603,76.674,365420000.0
2008-04-28 13:40:00,76.663,76.701,76.643,76.677,287370000.0
2008-04-28 13:45:00,76.699,76.738,76.665,76.705,390220000.0
2008-04-28 13:50:00,76.716,76.716,76.68,76.696,258530000.0
2008-04-28 13:55:00,76.685,76.741,76.679,76.694,474790000.0
2008-04-28 14:00:00,76.722,76.737,76.692,76.716,483640000.0
2008-04-28 14:05:00,76.723,76.746,76.705,76.707,357670000.0
2008-04-28 14:10:00,76.72,76.792,76.711,76.767,295170000.0
2008-04-28 14:15:00,76.771,76.772,76.715,76.729,382070000.0
2008-04-28 14:20:00,76.728,76.737,76.666,76.688,358450000.0
2008-04-28 14:25:00,76.667,76.681,76.641,76.662,343300000.0
2008-04-28 14:30:00,76.676,76.696,76.655,76.657,456690000.0
2008-04-28 14:35:00,76.67,76.742,76.655,76.7,341410000.0
2008-04-28 14:40:00,76.703,76.729,76.659,76.713,541460000.0
2008-04-28 14:45:00,76.73,76.739,76.696,76.714,475140000.0
2008-04-28 14:50:00,76.689,76.729,76.626,76.634,226670000.0
2008-04-28 14:55:00,76.619,76.669,76.591,76.654,329490000.0
2008-04-28 15:00:00,76.678,76.679,76.611,76.615,468960000.0
2008-04-28 15:05:00,76.615,76.647,76.602,76.632,240350000.0
2008-04-28 15:10:00,76.626,76.64,76.594,76.608,335160000.0
2008-04-28 15:15:00,76.626,76.666,76.607,76.659,436730000.0
2008-04-28 15:20:00,76.662,76.671,76.607,76.614,273520000.0
2008-04-28 15:25:00,76.61,76.633,76.582,76.586,317400000.0
2008-04-28 15:30:00,76.616,76.628,76.584,76.587,397160000.0
2008-04-28 15:35:00,76.605,76.612,76.556,76.561,293940000.0
2008-04-28 15:40:00,76.572,76.59,76.53,76.542,482020000.0
2008-04-28 15:45:00,76.568,76.611,76.541,76.592,429190000.0
2008-04-28 15:50:00,76.58,76.65,76.57,76.622,367590000.0
2008-04-28 15:55:00,76.628,76.672,76.617,76.648,445430000.0
2008-04-28 16:00:00,76.676,76.676,76.593,76.605,447570000.0
2008-04-28 16:05:00,76.59,76.652,76.565,76.602,367840000.0
2008-04-28 16:10:00,76.644,76.677,76.627,76.642,291920000.0
2008-04-28 16:15:00,76.64,76.674,76.609,76.613,312600000.0
2008-04-28 16:20:00,76.602,76.638,76.593,76.623,253890000.0
2008-04-28 16:25:00,76.655,76.678,76.588,76.625,235110000.0
2008-04-28 16:30:00,76.64,76.698,76.616,76.641,185950000.0
2008-04-28 16:35:00,76.664,76.666,76.601,76.627,380950000.0
2008-04-28 16:40:00,76.626,76.641,76.584,76.616,316540000.0
2008-04-28 16:45:00,76.63,76.64,76.571,76.595,309980000.0
2008-04-28 16:50:00,76.61,76.666,76.606,76.627,212210000.0
2008-04-28 16:55:00,76.646,76.682,76.615,76.627,466380000.0
2008-04-28 17:00:00,76.66,76.676,76.618,76.63,329700000.0
2008-04-28 17:05:00,76.648,76.65,76.539,76.554,347500000.0
2008-04-28 17:10:00,76.569,76.61,76.543,76.573,352570000.0
2008-04-28 17:15:00,76.612,76.612,76.523,76.538,306880000.0
2008-04-28 17:20:00,76.534,76.578,76.508,76.543,535410000.0
2008-04-28 17:25:00,76.564,76.579,76.526,76.536,496460000.0
2008-04-28 17:30:00,76.547,76.574,76.533,76.535,335160000.0
2008-04-28 17:35:00,76.542,76.589,76.525,76.555,401260000.0
2008-04-28 17:40:00,76.54,76.573,76.521,76.55,481070000.0
2008-04-28 17:45:00,76.564,76.579,76.514,76.522,482770000.0
2008-04-28 17:50:00,76.549,76.573,76.514,76.544,345260000.0
2008-04-28 17:55:00,76.527,76.55,76.51,76.531,290090000.0
2008-04-28 18:00:00,76.552,76.573,76.528,76.565,378240000.0
2008-04-28 18:05:00,76.56,76.574,76.54,76.567,356940000.0
2008-04-28 18:10:00,76.559,76.618,76.554,76.59,353490000.0
2008-04-28 18:15:00,76.613,76.641,76.593,76.627,446590000.0
2008-04-28 18:20:00,76.625,76.635,76.598,76.601,336310000.0
2008-04-28 18:25:00,76.586,76.612,76.553,76.608,526560000.0
2008-04-28 18:30:00,76.631,76.631,76.573,76.578,462800000.0
2008-04-28 18:35:00,76.588,76.631,76.576,76.61,217160000.0
2008-04-28 18:40:00,76.594,76.612,76.553,76.57,338400000.0
2008-04-28 18:45:00,76.596,76.604,76.573,76.573,471230000.0
2008-04-28 18:50:00,76.584,76.622,76.584,76.605,240060000.0
2008-04-28 18:55:00,76.638,76.64,76.636,76.639,56510000.0
2008-04-28 19:00:00,76.625,76.631,76.596,76.596,453880000.0
2008-04-28 19:05:00,76.61,76.635,76.594,76.623,553100000.0
2008-04-28 19:10:00,76.641,76.655,76.624,76.628,343330000.0
2008-04-28 19:15:00,76.638,76.638,76.57,76.593,407890000.0
2008-04-28 19:20:00,76.608,76.628,76.594,76.597,425070000.0
2008-04-28 19:25:00,76.59,76.634,76.589,76.624,568920000.0
2008-04-28 19:30:00,76.627,76.633,76.597,76.621,409540000.0
2008-04-28 19:35:00,76.594,76.642,76.591,76.613,277160000.0
2008-04-28 19:40:00,76.635,76.639,76.592,76.599,239010000.0
2008-04-28 19:45:00,76.611,76.644,76.6,76.637,401290000.0
2008-04-28 19:50:00,76.637,76.645,76.631,76.639,185050000.0
2008-04-28 19:55:00,76.605,76.635,76.597,76.599,509570000.0
2008-04-28 20:00:00,76.631,76.631,76.582,76.598,519460000.0
2008-04-28 20:05:00,76.591,76.613,76.571,76.602,350870000.0
2008-04-28 20:10:00,76.612,76.615,76.578,76.596,504980000.0
2008-04-28 20:15:00,76.622,76.622,76.59,76.616,437440000.0
2008-04-28 20:20:00,76.589,76.624,76.578,76.615,244080000.0
2008-04-28 20:25:00,76.592,76.61,76.564,76.58,413630000.0
2008-04-28 20:30:00,76.588,76.614,76.577,76.581,343330000.0
2008-04-28 20:35:00,76.622,76.654,76.6,76.64,361350000.0
2008-04-28 20:40:00,76.625,76.648,76.605,76.632,545930000.0
2008-04-28 20:45:00,76.632,76.632,76.565,76.568,302320000.0
2008-04-28 20:50:00,76.557,76.601,76.551,76.578,543620000.0
2008-04-28 20:55:00,76.567,76.574,76.517,76.534,505610000.0
2008-04-28 21:00:00,76.543,76.549,76.511,76.525,297240000.0
2008-04-28 21:05:00,76.521,76.54,76.503,76.509,342390000.0
2008-04-28 21:10:00,76.501,76.533,76.499,76.52,156000000.0
2008-04-28 21:15:00,76.539,76.539,76.498,76.516,402260000.0
2008-04-28 21:20:00,76.508,76.523,76.499,76.507,269300000.0
2008-04-28 21:25:00,76.504,76.51,76.439,76.444,550030000.0
2008-04-28 21:30:00,76.455,76.459,76.4,76.4,511110000.0
2008-04-28 21:35:00,76.398,76.46,76.398,76.459,272040000.0
2008-04-28 21:40:00,76.44,76.469,76.44,76.457,345820000.0
2008-04-28 21:45:00,76.474,76.485,76.459,76.471,523050000.0
2008-04-28 21:50:00,76.476,76.501,76.47,76.488,454010000.0
2008-04-28 21:55:00,76.475,76.495,76.462,76.476,235850000.0
2008-04-28 22:00:00,76.486,76.493,76.442,76.447,413970000.0
2008-04-28 22:05:00,76.439,76.494,76.439,76.469,258840000.0
2008-04-28 22:10:00,76.496,76.51,76.49,76.501,184400000.0
2008-04-28 22:15:00,76.522,76.522,76.49,76.516,227540000.0
2008-04-28 22:20:00,76.497,76.518,76.478,76.503,456950000.0
2008-04-28 22:25:00,76.497,76.531,76.495,76.51,570710000.0
2008-04-28 22:30:00,76.524,76.527,76.495,76.522,298680000.0
2008-04-28 22:35:00,76.529,76.553,76.505,76.507,390220000.0
2008-04-28 22:40:00,76.51,76.553,76.503,76.519,393560000.0
2008-04-28 22:45:00,76.531,76.543,76.507,76.535,389850000.0
2008-04-28 22:50:00,76.558,76.56,76.517,76.521,362780000.0
2008-04-28 22:55:00,76.527,76.529,76.505,76.508,440380000.0
2008-04-28 23:00:00,76.512,76.512,76.448,76.487,388210000.0
2008-04-28 23:05:00,76.468,76.469,76.43,76.457,365990000.0
2008-04-28 23:10:00,76.44,76.477,76.418,76.436,553920000.0
2008-04-28 23:15:00,76.453,76.453,76.429,76.429,254610000.0
2008-04-28 23:20:00,76.438,76.485,76.435,76.446,272290000.0
2008-04-28 23:25:00,76.454,76.468,76.439,76.449,324310000.0
2008-04-28 23:30:00,76.474,76.504,76.457,76.468,465520000.0
2008-04-28 23:35:00,76.463,76.514,76.463,76.504,380960000.0
2008-04-28 23:40:00,76.488,76.525,76.483,76.489,198240000.0
2008-04-28 23:45:00,76.522,76.522,76.433,76.512,321450000.0
2008-04-28 23:50:00,76.526,76.54,76.505,76.539,397230000.0
2008-04-28 23:55:00,76.503,76.548,76.501,76.53,530080000.0
2008-04-29 00:00:00,76.566,76.568,76.497,76.498,358940000.0
2008-04-29 00:05:00,76.51,76.549,76.51,76.548,563990000.0
2008-04-29 00:10:00,76.518,76.52,76.516,76.519,60840000.0
2008-04-29 00:15:00,76.549,76.551,76.511,76.546,192260000.0
2008-04-29 00:20:00,76.532,76.55,76.506,76.549,190750000.0
2008-04-29 00:25:00,76.525,76.546,76.509,76.53,294160000.0
2008-04-29 00:30:00,76.551,76.551,76.511,76.529,564860000.0
2008-04-29 00:35:00,76.523,76.57,76.523,76.569,278660000.0
2008-04-29 00:40:00,76.558,76.56,76.529,76.531,99960000.0
2008-04-29 00:45:00,76.555,76.559,76.506,76.506,305600000.0
2008-04-29 00:50:00,76.517,76.527,76.508,76.519,402890000.0
2008-04-29 00:55:00,76.506,76.551,76.498,76.519,263040000.0
2008-04-29 01:00:00,76.538,76.539,76.506,76.506,198070000.0
2008-04-29 01:05:00,76.528,76.53,76.496,76.513,398740000.0
2008-04-29 01:10:00,76.505,76.541,76.493,76.536,137610000.0
2008-04-29 01:15:00,76.556,76.557,76.496,76.539,383960000.0
2008-04-29 01:20:00,76.507,76.517,76.49,76.511,190950000.0
2008-04-29 01:25:00,76.503,76.524,76.502,76.507,141910000.0
2008-04-29 01:30:00,76.545,76.545,76.483,76.493,440960000.0
2008-04-29 01:35:00,76.481,76.529,76.481,76.488,300840000.0
2008-04-29 01:40:00,76.472,76.495,76.464,76.474,423900000.0
2008-04-29 01:45:00,76.502,76.502,76.468,76.468,181700000.0
2008-04-29 01:50:00,76.471,76.499,76.464,76.485,379670000.0
2008-04-29 01:55:00,76.48,76.48,76.437,76.448,419000000.0
2008-04-29 02:00:00,76.463,76.463,76.408,76.419,286720000.0
2008-04-29 02:05:00,76.429,76.533,76.424,76.487,545950000.0
2008-04-29 02:10:00,76.497,76.537,76.497,76.537,247990000.0
2008-04-29 02:15:00,76.564,76.577,76.52,76.528,188370000.0
2008-04-29 02:20:00,76.563,76.563,76.487,76.502,297770000.0
2008-04-29 02:25:00,76.506,76.543,76.502,76.527,300260000.0
2008-04-29 02:30:00,76.544,76.544,76.497,76.497,343190000.0
2008-04-29 02:35:00,76.539,76.54,76.487,76.525,115330000.0
2008-04-29 02:40:00,76.536,76.545,76.491,76.5,530080000.0
2008-04-29 02:45:00,76.534,76.534,76.47,76.486,416890000.0
2008-04-29 02:50:00,76.478,76.496,76.464,76.469,474030000.0
2008-04-29 02:55:00,76.46,76.486,76.459,76.479,362620000.0
2008-04-29 03:00:00,76.506,76.506,76.45,76.452,195420000.0
2008-04-29 03:05:00,76.462,76.472,76.444,76.466,111860000.0
2008-04-29 03:10:00,76.461,76.504,76.454,76.494,165650000.0
2008-04-29 03:15:00,76.522,76.522,76.464,76.496,189500000.0
2008-04-29 03:20:00,76.499,76.503,76.46,76.474,214590000.0
2008-04-29 03:25:00,76.476,76.557,76.471,76.526,280970000.0
2008-04-29 03:30:00,76.543,76.544,76.51,76.524,320020000.0
2008-04-29 03:35:00,76.51,76.543,76.506,76.508,213610000.0
2008-04-29 03:40:00,76.508,76.53,76.501,76.523,276400000.0
2008-04-29 03:45:00,76.535,76.535,76.491,76.526,209300000.0
2008-04-29 03:50:00,76.525,76.551,76.511,76.522,393910000.0
2008-04-29 03:55:00,76.536,76.57,76.53,76.567,61270000.0
2008-04-29 04:00:00,76.561,76.561,76.522,76.545,115600000.0
2008-04-29 04:05:00,76.538,76.556,76.523,76.532,315020000.0
2008-04-29 04:10:00,76.545,76.554,76.524,76.527,326130000.0
2008-04-29 04:15:00,76.575,76.575,76.536,76.541,35770000.0
2008-04-29 04:20:00,76.532,76.619,76.532,76.608,536980000.0
2008-04-29 04:25:00,76.607,76.607,76.558,76.558,327680000.0
2008-04-29 04:30:00,76.574,76.6,76.558,76.558,217630000.0
2008-04-29 04:35:00,76.584,76.584,76.546,76.561,428380000.0
2008-04-29 04:40:00,76.562,76.574,76.544,76.552,279670000.0
2008-04-29 04:45:00,76.579,76.585,76.553,76.575,301370000.0
2008-04-29 04:50:00,76.562,76.585,76.547,76.56,236490000.0
2008-04-29 04:55:00,76.553,76.6,76.552,76.583,303580000.0
2008-04-29 05:00:00,76.607,76.607,76.559,76.565,211840000.0
2008-04-29 05:05:00,76.56,76.603,76.56,76.593,270790000.0
2008-04-29 05:10:00,76.596,76.61,76.574,76.595,495300000.0
2008-04-29 05:15:00,76.613,76.616,76.56,76.57,444020000.0
2008-04-29 05:20:00,76.559,76.594,76.545,76.577,231710000.0
2008-04-29 05:25:00,76.569,76.588,76.561,76.577,127590000.0
2008-04-29 05:30:00,76.577,76.59,76.546,76.548,294170000.0
2008-04-29 05:35:00,76.556,76.57,76.537,76.568,415200000.0
2008-04-29 05:40:00,76.547,76.573,76.531,76.536,341010000.0
2008-04-29 05:45:00,76.547,76.547,76.514,76.529,176320000.0
2008-04-29 05:50:00,76.539,76.553,76.515,76.529,228690000.0
2008-04-29 05:55:00,76.519,76.584,76.519,76.568,220980000.0
2008-04-29 06:00:00,76.584,76.585,76.532,76.534,278630000.0
2008-04-29 06:05:00,76.552,76.575,76.547,76.567,111180000.0
2008-04-29 06:10:00,76.559,76.586,76.546,76.555,265480000.0
2008-04-29 06:15:00,76.581,76.634,76.547,76.634,468470000.0
2008-04-29 06:20:00,76.611,76.627,76.591,76.626,507920000.0
2008-04-29 06:25:00,76.602,76.637,76.601,76.635,364230000.0
2008-04-29 06:30:00,76.666,76.682,76.638,76.658,346380000.0
2008-04-29 06:35:00,76.648,76.674,76.634,76.643,367820000.0
2008-04-29 06:40:00,76.628,76.66,76.612,76.625,280020000.0
2008-04-29 06:45:00,76.658,76.658,76.589,76.63,224150000.0
2008-04-29 06:50:00,76.601,76.64,76.601,76.639,152730000.0
2008-04-29 06:55:00,76.59,76.646,76.589,76.616,470420000.0
2008-04-29 07:00:00,76.638,76.64,76.595,76.598,523140000.0
2008-04-29 07:05:00,76.61,76.654,76.591,76.616,303680000.0
2008-04-29 07:10:00,76.606,76.671,76.606,76.647,380920000.0
2008-04-29 07:15:00,76.652,76.652,76.61,76.648,431150000.0
2008-04-29 07:20:00,76.638,76.69,76.632,76.672,306770000.0
2008-04-29 07:25:00,76.682,76.682,76.637,76.642,237980000.0
2008-04-29 07:30:00,76.664,76.664,76.611,76.627,513220000.0
2008-04-29 07:35:00,76.634,76.649,76.602,76.63,252780000.0
2008-04-29 07:40:00,76.645,76.675,76.6,76.675,297330000.0
2008-04-29 07:45:00,76.693,76.693,76.622,76.627,540980000.0
2008-04-29 07:50:00,76.618,76.65,76.599,76.604,445170000.0
2008-04-29 07:55:00,76.607,76.65,76.584,76.627,328590000.0
2008-04-29 08:00:00,76.652,76.652,76.616,76.618,386460000.0
2008-04-29 08:05:00,76.632,76.692,76.611,76.638,340430000.0
2008-04-29 08:10:00,76.625,76.647,76.603,76.627,313060000.0
2008-04-29 08:15:00,76.644,76.651,76.574,76.582,429030000.0
2008-04-29 08:20:00,76.599,76.64,76.585,76.624,260680000.0
2008-04-29 08:25:00,76.617,76.632,76.536,76.539,448030000.0
2008-04-29 08:30:00,76.549,76.606,76.548,76.572,514890000.0
2008-04-29 08:35:00,76.588,76.605,76.545,76.558,376680000.0
2008-04-29 08:40:00,76.548,76.574,76.506,76.512,430980000.0
2008-04-29 08:45:00,76.542,76.555,76.467,76.472,507230000.0
2008-04-29 08:50:00,76.465,76.514,76.46,76.495,376020000.0
2008-04-29 08:55:00,76.489,76.513,76.473,76.482,408590000.0
2008-04-29 09:00:00,76.513,76.613,76.473,76.505,262790000.0
2008-04-29 09:05:00,76.491,76.564,76.471,76.508,462150000.0
2008-04-29 09:10:00,76.497,76.519,76.473,76.495,505250000.0
2008-04-29 09:15:00,76.516,76.556,76.494,76.535,367210000.0
2008-04-29 09:20:00,76.547,76.563,76.512,76.549,455210000.0
2008-04-29 09:25:00,76.555,76.571,76.516,76.551,295900000.0
2008-04-29 09:30:00,76.544,76.56,76.507,76.529,340020000.0
2008-04-29 09:35:00,76.504,76.553,76.492,76.526,421440000.0
2008-04-29 09:40:00,76.533,76.538,76.448,76.483,393080000.0
2008-04-29 09:45:00,76.487,76.495,76.445,76.475,550060000.0
2008-04-29 09:50:00,76.463,76.503,76.437,76.462,476610000.0
2008-04-29 09:55:00,76.47,76.526,76.453,76.499,404170000.0
2008-04-29 10:00:00,76.522,76.549,76.475,76.509,447540000.0
2008-04-29 10:05:00,76.528,76.574,76.488,76.519,366090000.0
2008-04-29 10:10:00,76.492,76.557,76.491,76.513,444030000.0
2008-04-29 10:15:00,76.546,76.559,76.507,76.533,461940000.0
2008-04-29 10:20:00,76.525,76.558,76.523,76.523,401690000.0
2008-04-29 10:25:00,76.527,76.565,76.486,76.54,361710000.0
2008-04-29 10:30:00,76.56,76.561,76.507,76.519,354790000.0
2008-04-29 10:35:00,76.507,76.563,76.484,76.562,321360000.0
2008-04-29 10:40:00,76.544,76.603,76.544,76.576,416800000.0
2008-04-29 10:45:00,76.602,76.611,76.547,76.585,342290000.0
2008-04-29 10:50:00,76.581,76.612,76.565,76.579,196360000.0
2008-04-29 10:55:00,76.589,76.641,76.588,76.595,313520000.0
2008-04-29 11:00:00,76.619,76.646,76.578,76.612,459730000.0
2008-04-29 11:05:00,76.621,76.65,76.603,76.618,191440000.0
2008-04-29 11:10:00,76.609,76.644,76.576,76.636,216130000.0
2008-04-29 11:15:00,76.662,76.67,76.612,76.648,310010000.0
2008-04-29 11:20:00,76.639,76.676,76.595,76.65,219470000.0
2008-04-29 11:25:00,76.632,76.697,76.625,76.677,322280000.0
2008-04-29 11:30:00,76.733,76.733,76.634,76.657,347600000.0
2008-04-29 11:35:00,76.627,76.654,76.607,76.617,376770000.0
2008-04-29 11:40:00,76.634,76.676,76.607,76.651,500390000.0
2008-04-29 11:45:00,76.686,76.686,76.601,76.601,403850000.0
2008-04-29 11:50:00,76.608,76.653,76.588,76.638,387310000.0
2008-04-29 11:55:00,76.603,76.651,76.603,76.607,499460000.0
2008-04-29 12:00:00,76.646,76.647,76.595,76.615,325930000.0
2008-04-29 12:05:00,76.607,76.662,76.599,76.62,424740000.0
2008-04-29 12:10:00,76.612,76.637,76.558,76.574,344630000.0
2008-04-29 12:15:00,76.604,76.613,76.555,76.555,306610000.0
2008-04-29 12:20:00,76.578,76.611,76.545,76.545,308510000.0
2008-04-29 12:25:00,76.555,76.555,76.508,76.519,409160000.0
2008-04-29 12:30:00,76.536,76.539,76.419,76.438,338080000.0
2008-04-29 12:35:00,76.455,76.495,76.452,76.481,336120000.0
2008-04-29 12:40:00,76.463,76.542,76.463,76.488,471430000.0
2008-04-29 12:45:00,76.503,76.503,76.443,76.497,172960000.0
2008-04-29 12:50:00,76.489,76.502,76.445,76.475,362380000.0
2008-04-29 12:55:00,76.449,76.473,76.431,76.454,610570000.0
2008-04-29 13:00:00,76.48,76.504,76.45,76.485,404100000.0
2008-04-29 13:05:00,76.46,76.478,76.423,76.423,378260000.0
2008-04-29 13:10:00,76.436,76.474,76.423,76.471,387840000.0
2008-04-29 13:15:00,76.487,76.494,76.459,76.462,351760000.0
2008-04-29 13:20:00,76.471,76.483,76.395,76.401,343320000.0
2008-04-29 13:25:00,76.393,76.473,76.393,76.466,402780000.0
2008-04-29 13:30:00,76.467,76.486,76.406,76.406,268650000.0
2008-04-29 13:35:00,76.411,76.459,76.383,76.414,462340000.0
2008-04-29 13:40:00,76.398,76.407,76.353,76.383,505100000.0
2008-04-29 13:45:00,76.392,76.392,76.328,76.33,391810000.0
2008-04-29 13:50:00,76.32,76.334,76.224,76.259,441610000.0
2008-04-29 13:55:00,76.288,76.343,76.267,76.27,335560000.0
2008-04-29 14:00:00,76.294,76.294,76.206,76.213,303310000.0
2008-04-29 14:05:00,76.219,76.251,76.182,76.207,349760000.0
2008-04-29 14:10:00,76.205,76.291,76.205,76.27,505890000.0
2008-04-29 14:15:00,76.283,76.313,76.253,76.306,419640000.0
2008-04-29 14:20:00,76.304,76.317,76.273,76.308,241990000.0
2008-04-29 14:25:00,76.298,76.303,76.252,76.288,350960000.0
2008-04-29 14:30:00,76.307,76.307,76.27,76.279,377800000.0
2008-04-29 14:35:00,76.298,76.342,76.279,76.31,267330000.0
2008-04-29 14:40:00,76.308,76.336,76.285,76.336,346040000.0
2008-04-29 14:45:00,76.344,76.345,76.302,76.327,535580000.0
2008-04-29 14:50:00,76.318,76.33,76.284,76.289,425430000.0
2008-04-29 14:55:00,76.289,76.303,76.251,76.258,201000000.0
2008-04-29 15:00:00,76.262,76.314,76.185,76.314,397300000.0
2008-04-29 15:05:00,76.311,76.332,76.256,76.295,345490000.0
2008-04-29 15:10:00,76.305,76.307,76.265,76.275,363040000.0
2008-04-29 15:15:00,76.287,76.293,76.242,76.275,388890000.0
2008-04-29 15:20:00,76.273,76.313,76.267,76.291,357860000.0
2008-04-29 15:25:00,76.271,76.31,76.271,76.297,259990000.0
2008-04-29 15:30:00,76.307,76.334,76.285,76.311,463490000.0
2008-04-29 15:35:00,76.319,76.335,76.287,76.32,513720000.0
2008-04-29 15:40:00,76.322,76.322,76.266,76.287,349270000.0
2008-04-29 15:45:00,76.298,76.315,76.245,76.251,509440000.0
2008-04-29 15:50:00,76.264,76.282,76.255,76.266,305600000.0
2008-04-29 15:55:00,76.258,76.27,76.194,76.222,489440000.0
2008-04-29 16:00:00,76.229,76.325,76.168,76.168,302970000.0
2008-04-29 16:05:00,76.183,76.253,76.183,76.21,359990000.0
2008-04-29 16:10:00,76.213,76.213,76.031,76.069,375580000.0
2008-04-29 16:15:00,76.065,76.07,75.979,76.014,349190000.0
2008-04-29 16:20:00,75.987,76.0,75.845,75.927,276330000.0
2008-04-29 16:25:00,75.919,75.954,75.824,75.876,466810000.0
2008-04-29 16:30:00,75.894,75.924,75.841,75.921,532760000.0
2008-04-29 16:35:00,75.948,75.989,75.932,75.95,204520000.0
2008-04-29 16:40:00,75.947,76.021,75.94,75.991,326590000.0
2008-04-29 16:45:00,75.995,75.999,75.879,75.899,385270000.0
2008-04-29 16:50:00,75.886,75.931,75.855,75.901,316340000.0
2008-04-29 16:55:00,75.912,75.919,75.851,75.899,312900000.0
2008-04-29 17:00:00,75.916,75.952,75.888,75.901,382280000.0
2008-04-29 17:05:00,75.914,75.99,75.894,75.985,433200000.0
2008-04-29 17:10:00,75.962,75.988,75.907,75.932,172100000.0
2008-04-29 17:15:00,75.956,75.969,75.899,75.94,388040000.0
2008-04-29 17:20:00,75.949,76.007,75.932,75.985,557130000.0
2008-04-29 17:25:00,75.981,76.043,75.981,76.013,400970000.0
2008-04-29 17:30:00,76.042,76.068,76.007,76.03,398780000.0
2008-04-29 17:35:00,76.033,76.074,76.005,76.074,337110000.0
2008-04-29 17:40:00,76.052,76.064,75.962,75.968,373680000.0
2008-04-29 17:45:00,76.001,76.001,75.943,75.943,383010000.0
2008-04-29 17:50:00,75.951,75.969,75.933,75.966,359320000.0
2008-04-29 17:55:00,75.942,75.98,75.916,75.916,280290000.0
2008-04-29 18:00:00,75.955,75.955,75.923,75.924,486700000.0
2008-04-29 18:05:00,75.93,75.985,75.922,75.985,533190000.0
2008-04-29 18:10:00,75.962,75.986,75.923,75.936,403600000.0
2008-04-29 18:15:00,75.955,75.983,75.924,75.966,391560000.0
2008-04-29 18:20:00,75.982,75.982,75.933,75.943,404130000.0
2008-04-29 18:25:00,75.953,75.997,75.953,75.98,287170000.0
2008-04-29 18:30:00,76.0,76.041,75.985,76.03,356220000.0
2008-04-29 18:35:00,76.012,76.054,76.012,76.037,330020000.0
2008-04-29 18:40:00,76.048,76.072,76.015,76.029,377980000.0
2008-04-29 18:45:00,76.062,76.094,76.029,76.094,254460000.0
2008-04-29 18:50:00,76.072,76.123,76.061,76.107,439000000.0
2008-04-29 18:55:00,76.116,76.116,76.063,76.096,491710000.0
2008-04-29 19:00:00,76.128,76.128,76.06,76.087,306880000.0
2008-04-29 19:05:00,76.062,76.105,76.062,76.09,453350000.0
2008-04-29 19:10:00,76.099,76.123,76.077,76.078,438950000.0
2008-04-29 19:15:00,76.098,76.121,76.091,76.114,262210000.0
2008-04-29 19:20:00,76.139,76.148,76.091,76.122,456910000.0
2008-04-29 19:25:00,76.104,76.13,76.088,76.095,346480000.0
2008-04-29 19:30:00,76.125,76.143,76.102,76.14,372330000.0
2008-04-29 19:35:00,76.132,76.185,76.125,76.149,391370000.0
2008-04-29 19:40:00,76.164,76.164,76.131,76.131,301420000.0
2008-04-29 19:45:00,76.153,76.167,76.076,76.113,265070000.0
2008-04-29 19:50:00,76.129,76.133,76.074,76.102,447540000.0
2008-04-29 19:55:00,76.095,76.125,76.084,76.125,496920000.0
2008-04-29 20:00:00,76.134,76.147,76.095,76.117,149880000.0
2008-04-29 20:05:00,76.106,76.123,76.079,76.096,436380000.0
2008-04-29 20:10:00,76.112,76.141,76.086,76.086,254530000.0
2008-04-29 20:15:00,76.128,76.128,76.035,76.089,431130000.0
2008-04-29 20:20:00,76.082,76.133,76.078,76.133,312460000.0
2008-04-29 20:25:00,76.128,76.161,76.128,76.155,387320000.0
2008-04-29 20:30:00,76.192,76.193,76.137,76.172,434190000.0
2008-04-29 20:35:00,76.144,76.178,76.144,76.163,470640000.0
2008-04-29 20:40:00,76.155,76.249,76.153,76.246,351850000.0
2008-04-29 20:45:00,76.276,76.313,76.254,76.288,269590000.0
2008-04-29 20:50:00,76.28,76.317,76.276,76.31,294030000.0
2008-04-29 20:55:00,76.317,76.32,76.282,76.305,372070000.0
2008-04-29 21:00:00,76.339,76.339,76.286,76.288,317970000.0
2008-04-29 21:05:00,76.324,76.324,76.282,76.297,434930000.0
2008-04-29 21:10:00,76.306,76.333,76.291,76.294,386730000.0
2008-04-29 21:15:00,76.333,76.333,76.287,76.316,633720000.0
2008-04-29 21:20:00,76.303,76.334,76.278,76.288,610930000.0
2008-04-29 21:25:00,76.298,76.327,76.286,76.286,482240000.0
2008-04-29 21:30:00,76.32,76.32,76.275,76.286,427380000.0
2008-04-29 21:35:00,76.271,76.318,76.27,76.31,380220000.0
2008-04-29 21:40:00,76.315,76.315,76.273,76.298,140920000.0
2008-04-29 21:45:00,76.326,76.327,76.283,76.288,438600000.0
2008-04-29 21:50:00,76.293,76.327,76.287,76.307,421570000.0
2008-04-29 21:55:00,76.32,76.345,76.315,76.321,427910000.0
2008-04-29 22:00:00,76.364,76.364,76.316,76.328,546070000.0
2008-04-29 22:05:00,76.339,76.341,76.316,76.339,223510000.0
2008-04-29 22:10:00,76.327,76.346,76.305,76.335,239500000.0
2008-04-29 22:15:00,76.361,76.374,76.318,76.347,379100000.0
2008-04-29 22:20:00,76.339,76.372,76.338,76.349,450760000.0
2008-04-29 22:25:00,76.359,76.382,76.359,76.362,321240000.0
2008-04-29 22:30:00,76.38,76.38,76.314,76.347,455740000.0
2008-04-29 22:35:00,76.341,76.37,76.319,76.319,213640000.0
2008-04-29 22:40:00,76.309,76.343,76.308,76.316,306090000.0
2008-04-29 22:45:00,76.331,76.331,76.284,76.292,165640000.0
2008-04-29 22:50:00,76.308,76.342,76.304,76.335,150150000.0
2008-04-29 22:55:00,76.37,76.37,76.32,76.336,232090000.0
2008-04-29 23:00:00,76.364,76.364,76.319,76.319,164820000.0
2008-04-29 23:05:00,76.327,76.405,76.321,76.362,324440000.0
2008-04-29 23:10:00,76.366,76.412,76.345,76.359,366050000.0
2008-04-29 23:15:00,76.411,76.418,76.351,76.418,323840000.0
2008-04-29 23:20:00,76.357,76.382,76.34,76.345,183190000.0
2008-04-29 23:25:00,76.35,76.399,76.35,76.357,192030000.0
2008-04-29 23:30:00,76.436,76.436,76.348,76.386,152230000.0
2008-04-29 23:35:00,76.408,76.41,76.406,76.409,129140000.0
2008-04-29 23:40:00,76.36,76.38,76.34,76.348,107100000.0
2008-04-29 23:45:00,76.39,76.396,76.34,76.377,240860000.0
2008-04-29 23:50:00,76.361,76.42,76.352,76.388,90360000.0
2008-04-29 23:55:00,76.389,76.439,76.381,76.381,312510000.0
2008-04-30 00:00:00,76.432,76.432,76.34,76.366,286210000.0
2008-04-30 00:05:00,76.35,76.425,76.337,76.355,341510000.0
2008-04-30 00:10:00,76.37,76.399,76.346,76.349,252320000.0
2008-04-30 00:15:00,76.385,76.385,76.321,76.369,146520000.0
2008-04-30 00:20:00,76.344,76.4,76.338,76.398,283910000.0
2008-04-30 00:25:00,76.349,76.41,76.337,76.341,243090000.0
2008-04-30 00:30:00,76.384,76.384,76.322,76.347,206200000.0
2008-04-30 00:35:00,76.366,76.389,76.336,76.389,386660000.0
2008-04-30 00:40:00,76.373,76.373,76.321,76.321,247170000.0
2008-04-30 00:45:00,76.395,76.395,76.31,76.317,142690000.0
2008-04-30 00:50:00,76.307,76.342,76.291,76.329,317120000.0
2008-04-30 00:55:00,76.306,76.335,76.287,76.335,184290000.0
2008-04-30 01:00:00,76.372,76.372,76.318,76.358,84070000.0
2008-04-30 01:05:00,76.323,76.344,76.292,76.292,374860000.0
2008-04-30 01:10:00,76.277,76.299,76.246,76.26,236850000.0
2008-04-30 01:15:00,76.32,76.32,76.26,76.291,216460000.0
2008-04-30 01:20:00,76.277,76.305,76.262,76.278,311520000.0
2008-04-30 01:25:00,76.266,76.293,76.244,76.249,229910000.0
2008-04-30 01:30:00,76.284,76.284,76.221,76.243,217070000.0
2008-04-30 01:35:00,76.231,76.281,76.231,76.247,149290000.0
2008-04-30 01:40:00,76.23,76.274,76.218,76.218,221550000.0
2008-04-30 01:45:00,76.279,76.279,76.215,76.219,316030000.0
2008-04-30 01:50:00,76.234,76.292,76.234,76.278,550850000.0
2008-04-30 01:55:00,76.231,76.274,76.231,76.251,196930000.0
2008-04-30 02:00:00,76.296,76.296,76.235,76.275,390380000.0
2008-04-30 02:05:00,76.284,76.307,76.271,76.289,578950000.0
2008-04-30 02:10:00,76.281,76.308,76.281,76.284,251120000.0
2008-04-30 02:15:00,76.324,76.325,76.281,76.318,252020000.0
2008-04-30 02:20:00,76.323,76.382,76.309,76.35,472680000.0
2008-04-30 02:25:00,76.339,76.346,76.317,76.328,420870000.0
2008-04-30 02:30:00,76.36,76.374,76.334,76.367,341250000.0
2008-04-30 02:35:00,76.36,76.413,76.36,76.38,211730000.0
2008-04-30 02:40:00,76.387,76.411,76.366,76.398,546390000.0
2008-04-30 02:45:00,76.447,76.456,76.409,76.425,426240000.0
2008-04-30 02:50:00,76.437,76.474,76.43,76.449,498550000.0
2008-04-30 02:55:00,76.455,76.455,76.364,76.397,434050000.0
2008-04-30 03:00:00,76.434,76.434,76.381,76.428,198990000.0
2008-04-30 03:05:00,76.419,76.438,76.405,76.413,135500000.0
2008-04-30 03:10:00,76.388,76.456,76.383,76.388,228760000.0
2008-04-30 03:15:00,76.413,76.452,76.382,76.382,75860000.0
2008-04-30 03:20:00,76.393,76.432,76.386,76.399,348150000.0
2008-04-30 03:25:00,76.416,76.434,76.397,76.417,218940000.0
2008-04-30 03:30:00,76.433,76.454,76.383,76.412,278590000.0
2008-04-30 03:35:00,76.424,76.457,76.404,76.448,220210000.0
2008-04-30 03:40:00,76.43,76.514,76.43,76.461,300940000.0
2008-04-30 03:45:00,76.523,76.523,76.462,76.479,331250000.0
2008-04-30 03:50:00,76.489,76.523,76.472,76.494,481580000.0
2008-04-30 03:55:00,76.475,76.495,76.464,76.495,198800000.0
2008-04-30 04:00:00,76.529,76.529,76.473,76.473,113540000.0
2008-04-30 04:05:00,76.488,76.512,76.436,76.453,379590000.0
2008-04-30 04:10:00,76.438,76.477,76.43,76.446,335350000.0
2008-04-30 04:15:00,76.472,76.472,76.432,76.434,165410000.0
2008-04-30 04:20:00,76.436,76.465,76.416,76.448,545780000.0
2008-04-30 04:25:00,76.462,76.513,76.452,76.469,326260000.0
2008-04-30 04:30:00,76.516,76.516,76.419,76.421,450560000.0
2008-04-30 04:35:00,76.43,76.487,76.418,76.441,410840000.0
2008-04-30 04:40:00,76.449,76.449,76.412,76.427,279600000.0
2008-04-30 04:45:00,76.452,76.452,76.381,76.394,282350000.0
2008-04-30 04:50:00,76.394,76.443,76.394,76.419,265410000.0
2008-04-30 04:55:00,76.409,76.454,76.361,76.396,334800000.0
2008-04-30 05:00:00,76.411,76.435,76.394,76.4,212340000.0
2008-04-30 05:05:00,76.396,76.42,76.356,76.42,390530000.0
2008-04-30 05:10:00,76.362,76.39,76.347,76.347,400550000.0
2008-04-30 05:15:00,76.385,76.387,76.326,76.339,530130000.0
2008-04-30 05:20:00,76.319,76.364,76.302,76.319,330410000.0
2008-04-30 05:25:00,76.306,76.338,76.305,76.335,152800000.0
2008-04-30 05:30:00,76.385,76.387,76.321,76.323,416100000.0
2008-04-30 05:35:00,76.325,76.337,76.312,76.322,471720000.0
2008-04-30 05:40:00,76.334,76.381,76.33,76.334,352490000.0
2008-04-30 05:45:00,76.372,76.376,76.347,76.361,189300000.0
2008-04-30 05:50:00,76.349,76.379,76.328,76.357,203760000.0
2008-04-30 05:55:00,76.353,76.386,76.353,76.368,268400000.0
2008-04-30 06:00:00,76.418,76.418,76.339,76.339,253110000.0
2008-04-30 06:05:00,76.349,76.389,76.335,76.347,101850000.0
2008-04-30 06:10:00,76.362,76.406,76.35,76.365,89690000.0
2008-04-30 06:15:00,76.377,76.38,76.339,76.349,397820000.0
2008-04-30 06:20:00,76.342,76.371,76.321,76.353,510840000.0
2008-04-30 06:25:00,76.369,76.392,76.298,76.308,351680000.0
2008-04-30 06:30:00,76.333,76.351,76.297,76.307,350530000.0
2008-04-30 06:35:00,76.304,76.35,76.269,76.276,374590000.0
2008-04-30 06:40:00,76.283,76.358,76.265,76.265,381110000.0
2008-04-30 06:45:00,76.282,76.299,76.241,76.256,369130000.0
2008-04-30 06:50:00,76.273,76.282,76.24,76.254,264300000.0
2008-04-30 06:55:00,76.26,76.308,76.258,76.296,367160000.0
2008-04-30 07:00:00,76.341,76.341,76.234,76.234,533290000.0
2008-04-30 07:05:00,76.211,76.275,76.211,76.271,304170000.0
2008-04-30 07:10:00,76.255,76.272,76.234,76.259,486420000.0
2008-04-30 07:15:00,76.281,76.281,76.194,76.222,534980000.0
2008-04-30 07:20:00,76.217,76.271,76.194,76.21,296750000.0
2008-04-30 07:25:00,76.196,76.237,76.151,76.159,234910000.0
2008-04-30 07:30:00,76.192,76.203,76.155,76.197,540760000.0
2008-04-30 07:35:00,76.171,76.224,76.171,76.2,250800000.0
2008-04-30 07:40:00,76.184,76.213,76.173,76.213,287300000.0
2008-04-30 07:45:00,76.26,76.26,76.175,76.207,551450000.0
2008-04-30 07:50:00,76.229,76.274,76.175,76.207,436640000.0
2008-04-30 07:55:00,76.174,76.213,76.174,76.178,325310000.0
2008-04-30 08:00:00,76.213,76.213,76.156,76.159,484270000.0
2008-04-30 08:05:00,76.154,76.221,76.148,76.168,328390000.0
2008-04-30 08:10:00,76.151,76.198,76.141,76.157,314140000.0
2008-04-30 08:15:00,76.222,76.222,76.12,76.154,419540000.0
2008-04-30 08:20:00,76.134,76.174,76.12,76.146,263940000.0
2008-04-30 08:25:00,76.149,76.173,76.125,76.139,451330000.0
2008-04-30 08:30:00,76.182,76.182,76.116,76.147,505690000.0
2008-04-30 08:35:00,76.13,76.174,76.13,76.148,376300000.0
2008-04-30 08:40:00,76.131,76.171,76.114,76.163,428180000.0
2008-04-30 08:45:00,76.192,76.207,76.172,76.187,508410000.0
2008-04-30 08:50:00,76.205,76.253,76.185,76.209,379400000.0
2008-04-30 08:55:00,76.204,76.204,76.141,76.19,399530000.0
2008-04-30 09:00:00,76.235,76.246,76.185,76.2,259020000.0
2008-04-30 09:05:00,76.211,76.297,76.205,76.297,467730000.0
2008-04-30 09:10:00,76.285,76.303,76.25,76.291,485950000.0
2008-04-30 09:15:00,76.314,76.314,76.258,76.28,350500000.0
2008-04-30 09:20:00,76.293,76.314,76.27,76.308,446150000.0
2008-04-30 09:25:00,76.3,76.339,76.289,76.318,449590000.0
2008-04-30 09:30:00,76.346,76.4,76.327,76.38,333070000.0
2008-04-30 09:35:00,76.389,76.431,76.363,76.37,429070000.0
2008-04-30 09:40:00,76.359,76.38,76.334,76.363,328700000.0
2008-04-30 09:45:00,76.38,76.38,76.314,76.329,555600000.0
2008-04-30 09:50:00,76.322,76.392,76.322,76.379,449190000.0
2008-04-30 09:55:00,76.387,76.433,76.374,76.426,404480000.0
2008-04-30 10:00:00,76.461,76.49,76.427,76.442,445200000.0
2008-04-30 10:05:00,76.432,76.453,76.388,76.395,363630000.0
2008-04-30 10:10:00,76.391,76.425,76.352,76.405,376560000.0
2008-04-30 10:15:00,76.421,76.479,76.404,76.432,498280000.0
2008-04-30 10:20:00,76.45,76.525,76.435,76.515,417710000.0
2008-04-30 10:25:00,76.534,76.552,76.495,76.503,345400000.0
2008-04-30 10:30:00,76.531,76.556,76.468,76.529,357760000.0
2008-04-30 10:35:00,76.538,76.57,76.51,76.556,329390000.0
2008-04-30 10:40:00,76.525,76.553,76.483,76.497,411510000.0
2008-04-30 10:45:00,76.492,76.494,76.431,76.456,354350000.0
2008-04-30 10:50:00,76.456,76.484,76.418,76.449,188810000.0
2008-04-30 10:55:00,76.442,76.468,76.387,76.415,307780000.0
2008-04-30 11:00:00,76.433,76.482,76.4,76.407,462090000.0
2008-04-30 11:05:00,76.413,76.447,76.383,76.435,193400000.0
2008-04-30 11:10:00,76.442,76.452,76.4,76.431,224850000.0
2008-04-30 11:15:00,76.457,76.457,76.399,76.408,301760000.0
2008-04-30 11:20:00,76.4,76.457,76.384,76.45,233940000.0
2008-04-30 11:25:00,76.431,76.47,76.394,76.406,329800000.0
2008-04-30 11:30:00,76.458,76.485,76.411,76.459,334180000.0
2008-04-30 11:35:00,76.455,76.5,76.441,76.458,358350000.0
2008-04-30 11:40:00,76.467,76.49,76.41,76.41,504100000.0
2008-04-30 11:45:00,76.466,76.466,76.383,76.425,390730000.0
2008-04-30 11:50:00,76.409,76.448,76.392,76.403,382630000.0
2008-04-30 11:55:00,76.405,76.417,76.347,76.396,482230000.0
2008-04-30 12:00:00,76.441,76.441,76.375,76.422,320890000.0
2008-04-30 12:05:00,76.42,76.482,76.414,76.459,412940000.0
2008-04-30 12:10:00,76.464,76.479,76.432,76.472,333850000.0
2008-04-30 12:15:00,76.466,76.482,76.421,76.422,304790000.0
2008-04-30 12:20:00,76.431,76.461,76.412,76.43,295910000.0
2008-04-30 12:25:00,76.407,76.422,76.369,76.402,398250000.0
2008-04-30 12:30:00,76.438,76.45,76.413,76.427,327390000.0
2008-04-30 12:35:00,76.418,76.484,76.417,76.477,328940000.0
2008-04-30 12:40:00,76.49,76.523,76.458,76.521,471780000.0
2008-04-30 12:45:00,76.564,76.564,76.474,76.479,173560000.0
2008-04-30 12:50:00,76.486,76.543,76.475,76.511,348920000.0
2008-04-30 12:55:00,76.506,76.51,76.434,76.45,606530000.0
2008-04-30 13:00:00,76.42,76.492,76.42,76.474,385940000.0
2008-04-30 13:05:00,76.456,76.5,76.444,76.462,377010000.0
2008-04-30 13:10:00,76.468,76.533,76.453,76.516,385460000.0
2008-04-30 13:15:00,76.544,76.595,76.512,76.577,370690000.0
2008-04-30 13:20:00,76.554,76.602,76.529,76.555,337760000.0
2008-04-30 13:25:00,76.54,76.594,76.539,76.566,392690000.0
2008-04-30 13:30:00,76.592,76.67,76.542,76.657,270190000.0
2008-04-30 13:35:00,76.666,76.699,76.659,76.672,459790000.0
2008-04-30 13:40:00,76.664,76.754,76.664,76.754,492420000.0
2008-04-30 13:45:00,76.78,76.788,76.725,76.732,394330000.0
2008-04-30 13:50:00,76.743,76.784,76.715,76.732,429960000.0
2008-04-30 13:55:00,76.737,76.757,76.722,76.747,337220000.0
2008-04-30 14:00:00,76.774,76.8,76.727,76.782,295560000.0
2008-04-30 14:05:00,76.788,76.866,76.783,76.857,340750000.0
2008-04-30 14:10:00,76.823,76.853,76.794,76.846,489430000.0
2008-04-30 14:15:00,76.873,76.933,76.818,76.846,496440000.0
2008-04-30 14:20:00,76.836,76.866,76.792,76.829,234460000.0
2008-04-30 14:25:00,76.817,76.882,76.782,76.869,342260000.0
2008-04-30 14:30:00,76.899,76.953,76.806,76.806,403050000.0
2008-04-30 14:35:00,76.814,76.846,76.76,76.763,290870000.0
2008-04-30 14:40:00,76.782,76.86,76.768,76.834,362680000.0
2008-04-30 14:45:00,76.844,76.873,76.805,76.818,541080000.0
2008-04-30 14:50:00,76.838,76.874,76.775,76.781,440200000.0
2008-04-30 14:55:00,76.753,76.844,76.744,76.826,220720000.0
2008-04-30 15:00:00,76.831,76.877,76.811,76.828,395920000.0
2008-04-30 15:05:00,76.844,76.912,76.844,76.899,359030000.0
2008-04-30 15:10:00,76.911,76.993,76.911,76.962,365670000.0
2008-04-30 15:15:00,76.983,76.983,76.91,76.944,368950000.0
2008-04-30 15:20:00,76.95,76.985,76.885,76.945,353930000.0
2008-04-30 15:25:00,76.92,76.941,76.86,76.86,264230000.0
2008-04-30 15:30:00,76.888,76.91,76.849,76.905,470110000.0
2008-04-30 15:35:00,76.921,76.922,76.845,76.922,517350000.0
2008-04-30 15:40:00,76.916,76.981,76.88,76.965,350040000.0
2008-04-30 15:45:00,76.997,76.997,76.887,76.92,507440000.0
2008-04-30 15:50:00,76.942,76.984,76.938,76.984,322700000.0
2008-04-30 15:55:00,76.961,77.01,76.942,76.942,489830000.0
2008-04-30 16:00:00,76.949,76.979,76.931,76.956,291680000.0
2008-04-30 16:05:00,76.922,76.969,76.922,76.966,381590000.0
2008-04-30 16:10:00,76.97,76.992,76.903,76.903,369810000.0
2008-04-30 16:15:00,76.922,76.923,76.857,76.894,355110000.0
2008-04-30 16:20:00,76.891,76.914,76.834,76.861,266140000.0
2008-04-30 16:25:00,76.864,76.881,76.812,76.839,484330000.0
2008-04-30 16:30:00,76.871,76.879,76.813,76.838,551360000.0
2008-04-30 16:35:00,76.842,76.887,76.815,76.848,185390000.0
2008-04-30 16:40:00,76.867,76.879,76.826,76.836,323410000.0
2008-04-30 16:45:00,76.853,76.853,76.782,76.787,391740000.0
2008-04-30 16:50:00,76.795,76.828,76.771,76.807,296640000.0
2008-04-30 16:55:00,76.796,76.909,76.796,76.909,309770000.0
2008-04-30 17:00:00,76.943,76.943,76.872,76.899,381460000.0
2008-04-30 17:05:00,76.889,76.952,76.878,76.937,422590000.0
2008-04-30 17:10:00,76.947,77.002,76.915,76.915,171740000.0
2008-04-30 17:15:00,76.961,76.961,76.893,76.948,386590000.0
2008-04-30 17:20:00,76.957,76.975,76.931,76.953,590280000.0
2008-04-30 17:25:00,76.939,76.992,76.904,76.916,383620000.0
2008-04-30 17:30:00,76.925,76.951,76.896,76.914,388520000.0
2008-04-30 17:35:00,76.887,76.917,76.864,76.911,338470000.0
2008-04-30 17:40:00,76.908,76.933,76.884,76.911,359100000.0
2008-04-30 17:45:00,76.941,76.941,76.878,76.9,381770000.0
2008-04-30 17:50:00,76.888,76.945,76.886,76.93,364630000.0
2008-04-30 17:55:00,76.929,76.954,76.923,76.939,256820000.0
2008-04-30 18:00:00,76.963,76.963,76.921,76.955,468190000.0
2008-04-30 18:05:00,76.947,76.964,76.929,76.93,533240000.0
2008-04-30 18:10:00,76.929,76.929,76.857,76.904,412580000.0
2008-04-30 18:15:00,76.929,76.929,76.878,76.893,384120000.0
2008-04-30 18:20:00,76.89,76.948,76.881,76.913,389710000.0
2008-04-30 18:25:00,76.903,76.935,76.897,76.935,397510000.0
2008-04-30 18:30:00,76.953,76.953,76.897,76.917,356420000.0
2008-04-30 18:35:00,76.914,76.942,76.902,76.909,337280000.0
2008-04-30 18:40:00,76.903,76.953,76.892,76.915,295610000.0
2008-04-30 18:45:00,76.931,76.931,76.831,76.831,254720000.0
2008-04-30 18:50:00,76.835,76.904,76.788,76.801,438290000.0
2008-04-30 18:55:00,76.791,76.824,76.791,76.815,506110000.0
2008-04-30 19:00:00,76.854,76.854,76.762,76.774,309390000.0
2008-04-30 19:05:00,76.781,76.83,76.772,76.786,459470000.0
2008-04-30 19:10:00,76.773,76.803,76.754,76.786,529830000.0
2008-04-30 19:15:00,76.823,76.83,76.784,76.793,321520000.0
2008-04-30 19:20:00,76.799,76.846,76.79,76.823,444330000.0
2008-04-30 19:25:00,76.809,76.856,76.801,76.825,344550000.0
2008-04-30 19:30:00,76.862,76.862,76.809,76.847,283580000.0
2008-04-30 19:35:00,76.813,76.873,76.793,76.873,389670000.0
2008-04-30 19:40:00,76.869,76.908,76.849,76.849,300840000.0
2008-04-30 19:45:00,76.881,76.903,76.825,76.866,355080000.0
2008-04-30 19:50:00,76.841,76.882,76.823,76.836,398700000.0
2008-04-30 19:55:00,76.842,76.863,76.794,76.8,539370000.0
2008-04-30 20:00:00,76.834,76.85,76.813,76.827,147460000.0
2008-04-30 20:05:00,76.842,76.919,76.842,76.919,445390000.0
2008-04-30 20:10:00,76.911,76.947,76.861,76.902,282890000.0
2008-04-30 20:15:00,76.848,77.089,76.698,77.059,449510000.0
2008-04-30 20:20:00,77.049,77.049,76.856,76.893,339340000.0
2008-04-30 20:25:00,76.89,76.937,76.779,76.835,414990000.0
2008-04-30 20:30:00,76.843,76.923,76.803,76.832,436840000.0
2008-04-30 20:35:00,76.84,76.877,76.777,76.863,489250000.0
2008-04-30 20:40:00,76.863,76.921,76.847,76.856,373790000.0
2008-04-30 20:45:00,76.876,76.876,76.708,76.749,285860000.0
2008-04-30 20:50:00,76.738,76.826,76.727,76.745,319760000.0
2008-04-30 20:55:00,76.725,76.737,76.588,76.618,381890000.0
2008-04-30 21:00:00,76.627,76.633,76.535,76.535,331680000.0
2008-04-30 21:05:00,76.539,76.651,76.539,76.625,547890000.0
2008-04-30 21:10:00,76.631,76.631,76.439,76.471,460670000.0
2008-04-30 21:15:00,76.506,76.569,76.47,76.532,597200000.0
2008-04-30 21:20:00,76.524,76.577,76.515,76.574,576800000.0
2008-04-30 21:25:00,76.566,76.578,76.474,76.476,456060000.0
2008-04-30 21:30:00,76.512,76.587,76.495,76.578,405790000.0
2008-04-30 21:35:00,76.585,76.609,76.553,76.598,348850000.0
2008-04-30 21:40:00,76.581,76.628,76.554,76.627,255170000.0
2008-04-30 21:45:00,76.677,76.677,76.589,76.641,443440000.0
2008-04-30 21:50:00,76.638,76.692,76.62,76.645,432810000.0
2008-04-30 21:55:00,76.652,76.67,76.591,76.599,437390000.0
2008-04-30 22:00:00,76.627,76.652,76.6,76.603,567250000.0
2008-04-30 22:05:00,76.607,76.65,76.598,76.603,299070000.0
2008-04-30 22:10:00,76.61,76.633,76.548,76.556,346160000.0
2008-04-30 22:15:00,76.58,76.623,76.557,76.572,184950000.0
2008-04-30 22:20:00,76.598,76.62,76.548,76.619,382340000.0
2008-04-30 22:25:00,76.56,76.601,76.553,76.555,195050000.0
2008-04-30 22:30:00,76.586,76.586,76.535,76.542,456820000.0
2008-04-30 22:35:00,76.528,76.565,76.518,76.541,215210000.0
2008-04-30 22:40:00,76.529,76.561,76.517,76.522,307670000.0
2008-04-30 22:45:00,76.559,76.559,76.453,76.459,153060000.0
2008-04-30 22:50:00,76.467,76.518,76.449,76.5,138000000.0
2008-04-30 22:55:00,76.48,76.557,76.479,76.534,280070000.0
2008-04-30 23:00:00,76.59,76.59,76.528,76.574,172690000.0
2008-04-30 23:05:00,76.558,76.565,76.53,76.551,321730000.0
2008-04-30 23:10:00,76.565,76.598,76.561,76.588,254150000.0
2008-04-30 23:15:00,76.603,76.631,76.598,76.618,316990000.0
2008-04-30 23:20:00,76.63,76.652,76.565,76.565,145130000.0
2008-04-30 23:25:00,76.564,76.569,76.541,76.568,103790000.0
2008-04-30 23:30:00,76.574,76.574,76.512,76.536,207690000.0
2008-04-30 23:35:00,76.555,76.559,76.54,76.546,148630000.0
2008-04-30 23:40:00,76.536,76.567,76.535,76.567,65760000.0
2008-04-30 23:45:00,76.597,76.626,76.569,76.619,285880000.0
2008-04-30 23:50:00,76.606,76.634,76.6,76.629,216740000.0
2008-04-30 23:55:00,76.635,76.635,76.563,76.585,253350000.0
2008-05-01 00:00:00,76.61,76.61,76.557,76.568,312160000.0
2008-05-01 00:05:00,76.551,76.587,76.551,76.579,271370000.0
2008-05-01 00:10:00,76.528,76.529,76.527,76.528,56530000.0
2008-05-01 00:15:00,76.598,76.598,76.559,76.559,197950000.0
2008-05-01 00:20:00,76.547,76.563,76.51,76.538,415660000.0
2008-05-01 00:25:00,76.501,76.523,76.474,76.484,293920000.0
2008-05-01 00:30:00,76.498,76.518,76.483,76.507,253780000.0
2008-05-01 00:35:00,76.525,76.561,76.511,76.549,397290000.0
2008-05-01 00:40:00,76.538,76.553,76.521,76.538,149710000.0
2008-05-01 00:45:00,76.562,76.562,76.483,76.497,180990000.0
2008-05-01 00:50:00,76.491,76.511,76.479,76.509,207790000.0
2008-05-01 00:55:00,76.504,76.518,76.488,76.517,150340000.0
2008-05-01 01:00:00,76.523,76.533,76.505,76.506,85910000.0
2008-05-01 01:05:00,76.515,76.555,76.515,76.53,389430000.0
2008-05-01 01:10:00,76.52,76.566,76.52,76.541,228040000.0
2008-05-01 01:15:00,76.553,76.553,76.521,76.521,219250000.0
2008-05-01 01:20:00,76.528,76.54,76.491,76.536,246910000.0
2008-05-01 01:25:00,76.519,76.538,76.519,76.538,236960000.0
2008-05-01 01:30:00,76.565,76.565,76.51,76.511,213700000.0
2008-05-01 01:35:00,76.533,76.56,76.525,76.554,112730000.0
2008-05-01 01:40:00,76.539,76.556,76.537,76.54,234360000.0
2008-05-01 01:45:00,76.556,76.559,76.545,76.551,309170000.0
2008-05-01 01:50:00,76.556,76.562,76.54,76.543,437090000.0
2008-05-01 01:55:00,76.554,76.561,76.532,76.532,196850000.0
2008-05-01 02:00:00,76.554,76.57,76.535,76.567,400670000.0
2008-05-01 02:05:00,76.56,76.565,76.467,76.47,602270000.0
2008-05-01 02:10:00,76.478,76.509,76.472,76.507,257430000.0
2008-05-01 02:15:00,76.524,76.524,76.44,76.44,250760000.0
2008-05-01 02:20:00,76.445,76.466,76.432,76.449,479970000.0
2008-05-01 02:25:00,76.442,76.468,76.44,76.465,409280000.0
2008-05-01 02:30:00,76.48,76.498,76.46,76.493,473690000.0
2008-05-01 02:35:00,76.486,76.517,76.48,76.5,146260000.0
2008-05-01 02:40:00,76.507,76.537,76.498,76.53,552210000.0
2008-05-01 02:45:00,76.565,76.565,76.529,76.556,418050000.0
2008-05-01 02:50:00,76.55,76.567,76.495,76.495,480210000.0
2008-05-01 02:55:00,76.514,76.533,76.482,76.485,302010000.0
2008-05-01 03:00:00,76.494,76.504,76.467,76.474,238450000.0
2008-05-01 03:05:00,76.459,76.487,76.409,76.411,143030000.0
2008-05-01 03:10:00,76.422,76.45,76.393,76.436,219570000.0
2008-05-01 03:15:00,76.435,76.44,76.391,76.413,208170000.0
2008-05-01 03:20:00,76.421,76.45,76.404,76.444,375560000.0
2008-05-01 03:25:00,76.435,76.473,76.421,76.473,271790000.0
2008-05-01 03:30:00,76.459,76.489,76.448,76.472,330490000.0
2008-05-01 03:35:00,76.484,76.485,76.449,76.454,221990000.0
2008-05-01 03:40:00,76.461,76.487,76.422,76.422,310770000.0
2008-05-01 03:45:00,76.432,76.432,76.362,76.368,319360000.0
2008-05-01 03:50:00,76.385,76.404,76.368,76.393,502500000.0
2008-05-01 03:55:00,76.394,76.402,76.33,76.374,188760000.0
2008-05-01 04:00:00,76.376,76.381,76.347,76.381,142950000.0
2008-05-01 04:05:00,76.383,76.422,76.378,76.401,364210000.0
2008-05-01 04:10:00,76.395,76.433,76.395,76.427,332520000.0
2008-05-01 04:15:00,76.419,76.421,76.374,76.386,196860000.0
2008-05-01 04:20:00,76.388,76.395,76.372,76.378,373300000.0
2008-05-01 04:25:00,76.369,76.386,76.325,76.347,333090000.0
2008-05-01 04:30:00,76.342,76.343,76.321,76.336,347120000.0
2008-05-01 04:35:00,76.348,76.365,76.315,76.357,417710000.0
2008-05-01 04:40:00,76.369,76.386,76.358,76.386,181010000.0
2008-05-01 04:45:00,76.387,76.398,76.359,76.366,332280000.0
2008-05-01 04:50:00,76.369,76.393,76.354,76.378,228430000.0
2008-05-01 04:55:00,76.372,76.394,76.359,76.377,316940000.0
2008-05-01 05:00:00,76.382,76.39,76.364,76.375,205220000.0
2008-05-01 05:05:00,76.37,76.407,76.367,76.407,349610000.0
2008-05-01 05:10:00,76.401,76.422,76.389,76.412,407360000.0
2008-05-01 05:15:00,76.413,76.449,76.4,76.438,542810000.0
2008-05-01 05:20:00,76.411,76.442,76.407,76.419,326040000.0
2008-05-01 05:25:00,76.404,76.422,76.396,76.398,123360000.0
2008-05-01 05:30:00,76.423,76.437,76.396,76.41,470870000.0
2008-05-01 05:35:00,76.416,76.444,76.409,76.429,544110000.0
2008-05-01 05:40:00,76.456,76.47,76.428,76.444,317630000.0
2008-05-01 05:45:00,76.455,76.455,76.41,76.416,49450000.0
2008-05-01 05:50:00,76.42,76.44,76.41,76.411,228850000.0
2008-05-01 05:55:00,76.416,76.436,76.408,76.419,257510000.0
2008-05-01 06:00:00,76.424,76.424,76.382,76.418,254940000.0
2008-05-01 06:05:00,76.408,76.413,76.387,76.411,111830000.0
2008-05-01 06:10:00,76.394,76.423,76.381,76.406,257630000.0
2008-05-01 06:15:00,76.405,76.408,76.382,76.39,411680000.0
2008-05-01 06:20:00,76.404,76.406,76.378,76.383,287260000.0
2008-05-01 06:25:00,76.389,76.402,76.358,76.388,344150000.0
2008-05-01 06:30:00,76.416,76.416,76.354,76.358,321630000.0
2008-05-01 06:35:00,76.371,76.385,76.343,76.359,371680000.0
2008-05-01 06:40:00,76.366,76.384,76.341,76.365,369770000.0
2008-05-01 06:45:00,76.363,76.365,76.326,76.346,345270000.0
2008-05-01 06:50:00,76.342,76.347,76.293,76.306,253480000.0
2008-05-01 06:55:00,76.282,76.333,76.282,76.333,279300000.0
2008-05-01 07:00:00,76.346,76.346,76.326,76.328,277890000.0
2008-05-01 07:05:00,76.306,76.33,76.289,76.308,304130000.0
2008-05-01 07:10:00,76.314,76.35,76.281,76.338,483960000.0
2008-05-01 07:15:00,76.336,76.353,76.313,76.323,550460000.0
2008-05-01 07:20:00,76.319,76.358,76.319,76.347,297790000.0
2008-05-01 07:25:00,76.32,76.337,76.303,76.334,206860000.0
2008-05-01 07:30:00,76.33,76.334,76.303,76.334,534610000.0
2008-05-01 07:35:00,76.315,76.356,76.315,76.331,236220000.0
2008-05-01 07:40:00,76.339,76.35,76.322,76.338,293970000.0
2008-05-01 07:45:00,76.365,76.365,76.323,76.331,543220000.0
2008-05-01 07:50:00,76.342,76.366,76.334,76.357,456430000.0
2008-05-01 07:55:00,76.366,76.395,76.36,76.393,347000000.0
2008-05-01 08:00:00,76.413,76.442,76.374,76.442,462910000.0
2008-05-01 08:05:00,76.437,76.461,76.411,76.425,330380000.0
2008-05-01 08:10:00,76.434,76.451,76.365,76.422,318110000.0
2008-05-01 08:15:00,76.424,76.43,76.38,76.422,413330000.0
2008-05-01 08:20:00,76.401,76.452,76.39,76.44,272510000.0
2008-05-01 08:25:00,76.411,76.442,76.405,76.418,432370000.0
2008-05-01 08:30:00,76.441,76.443,76.363,76.37,517440000.0
2008-05-01 08:35:00,76.386,76.405,76.343,76.361,376140000.0
2008-05-01 08:40:00,76.339,76.365,76.332,76.336,435970000.0
2008-05-01 08:45:00,76.341,76.341,76.245,76.285,505580000.0
2008-05-01 08:50:00,76.296,76.314,76.264,76.271,359140000.0
2008-05-01 08:55:00,76.275,76.302,76.264,76.275,331790000.0
2008-05-01 09:00:00,76.298,76.355,76.274,76.346,250040000.0
2008-05-01 09:05:00,76.338,76.377,76.338,76.355,462390000.0
2008-05-01 09:10:00,76.348,76.404,76.322,76.397,515450000.0
2008-05-01 09:15:00,76.394,76.403,76.351,76.403,335840000.0
2008-05-01 09:20:00,76.395,76.5,76.38,76.479,445650000.0
2008-05-01 09:25:00,76.459,76.578,76.459,76.469,458150000.0
2008-05-01 09:30:00,76.482,76.535,76.451,76.533,330110000.0
2008-05-01 09:35:00,76.512,76.54,76.463,76.478,433860000.0
2008-05-01 09:40:00,76.447,76.504,76.443,76.445,407700000.0
2008-05-01 09:45:00,76.457,76.534,76.457,76.493,552220000.0
2008-05-01 09:50:00,76.51,76.598,76.51,76.536,461670000.0
2008-05-01 09:55:00,76.531,76.598,76.506,76.552,411960000.0
2008-05-01 10:00:00,76.563,76.563,76.467,76.486,441190000.0
2008-05-01 10:05:00,76.476,76.535,76.453,76.535,379690000.0
2008-05-01 10:10:00,76.507,76.517,76.458,76.484,456630000.0
2008-05-01 10:15:00,76.477,76.521,76.467,76.502,490160000.0
2008-05-01 10:20:00,76.489,76.499,76.453,76.476,416080000.0
2008-05-01 10:25:00,76.488,76.501,76.447,76.468,276740000.0
2008-05-01 10:30:00,76.469,76.469,76.382,76.395,370290000.0
2008-05-01 10:35:00,76.412,76.423,76.352,76.404,326110000.0
2008-05-01 10:40:00,76.416,76.53,76.407,76.53,401060000.0
2008-05-01 10:45:00,76.535,76.548,76.463,76.501,350680000.0
2008-05-01 10:50:00,76.495,76.511,76.446,76.472,186420000.0
2008-05-01 10:55:00,76.457,76.476,76.361,76.444,314830000.0
2008-05-01 11:00:00,76.44,76.452,76.389,76.413,467620000.0
2008-05-01 11:05:00,76.441,76.441,76.375,76.416,200300000.0
2008-05-01 11:10:00,76.433,76.474,76.432,76.441,224700000.0
2008-05-01 11:15:00,76.456,76.47,76.441,76.454,311380000.0
2008-05-01 11:20:00,76.445,76.487,76.431,76.442,230680000.0
2008-05-01 11:25:00,76.449,76.558,76.449,76.53,317280000.0
2008-05-01 11:30:00,76.548,76.562,76.493,76.52,349840000.0
2008-05-01 11:35:00,76.542,76.562,76.49,76.526,355430000.0
2008-05-01 11:40:00,76.521,76.561,76.507,76.551,500010000.0
2008-05-01 11:45:00,76.543,76.563,76.526,76.541,407670000.0
2008-05-01 11:50:00,76.553,76.563,76.496,76.513,390570000.0
2008-05-01 11:55:00,76.503,76.503,76.445,76.456,479620000.0
2008-05-01 12:00:00,76.451,76.493,76.451,76.478,303120000.0
2008-05-01 12:05:00,76.482,76.483,76.445,76.483,419980000.0
2008-05-01 12:10:00,76.477,76.492,76.463,76.486,263570000.0
2008-05-01 12:15:00,76.493,76.497,76.471,76.485,235560000.0
2008-05-01 12:20:00,76.503,76.541,76.499,76.517,297630000.0
2008-05-01 12:25:00,76.491,76.545,76.491,76.502,400120000.0
2008-05-01 12:30:00,76.513,76.514,76.467,76.513,322790000.0
2008-05-01 12:35:00,76.53,76.566,76.517,76.557,349150000.0
2008-05-01 12:40:00,76.561,76.584,76.55,76.55,477030000.0
2008-05-01 12:45:00,76.574,76.622,76.546,76.58,176830000.0
2008-05-01 12:50:00,76.567,76.593,76.549,76.549,359820000.0
2008-05-01 12:55:00,76.555,76.583,76.55,76.556,587920000.0
2008-05-01 13:00:00,76.569,76.583,76.536,76.547,392480000.0
2008-05-01 13:05:00,76.533,76.548,76.487,76.51,376410000.0
2008-05-01 13:10:00,76.534,76.542,76.5,76.519,382800000.0
2008-05-01 13:15:00,76.539,76.579,76.527,76.547,365090000.0
2008-05-01 13:20:00,76.529,76.612,76.523,76.595,346310000.0
2008-05-01 13:25:00,76.598,76.615,76.58,76.614,393440000.0
2008-05-01 13:30:00,76.614,76.614,76.548,76.556,251160000.0
2008-05-01 13:35:00,76.538,76.559,76.514,76.538,464300000.0
2008-05-01 13:40:00,76.532,76.594,76.532,76.594,492970000.0
2008-05-01 13:45:00,76.588,76.613,76.571,76.598,391790000.0
2008-05-01 13:50:00,76.59,76.658,76.589,76.616,417130000.0
2008-05-01 13:55:00,76.611,76.652,76.587,76.637,336800000.0
2008-05-01 14:00:00,76.651,76.671,76.605,76.642,315920000.0
2008-05-01 14:05:00,76.645,76.645,76.601,76.602,354340000.0
2008-05-01 14:10:00,76.611,76.648,76.604,76.625,477690000.0
2008-05-01 14:15:00,76.615,76.633,76.6,76.603,489250000.0
2008-05-01 14:20:00,76.609,76.65,76.607,76.641,250720000.0
2008-05-01 14:25:00,76.639,76.655,76.589,76.602,350060000.0
2008-05-01 14:30:00,76.6,76.61,76.49,76.564,395530000.0
2008-05-01 14:35:00,76.62,76.631,76.544,76.568,291740000.0
2008-05-01 14:40:00,76.571,76.59,76.466,76.47,352630000.0
2008-05-01 14:45:00,76.487,76.51,76.365,76.424,545590000.0
2008-05-01 14:50:00,76.418,76.45,76.406,76.45,402640000.0
2008-05-01 14:55:00,76.426,76.461,76.386,76.398,223630000.0
2008-05-01 15:00:00,76.398,76.398,76.318,76.344,404140000.0
2008-05-01 15:05:00,76.341,76.363,76.267,76.277,351860000.0
2008-05-01 15:10:00,76.29,76.334,76.278,76.334,373170000.0
2008-05-01 15:15:00,76.317,76.35,76.283,76.347,380430000.0
2008-05-01 15:20:00,76.331,76.355,76.266,76.288,363430000.0
2008-05-01 15:25:00,76.3,76.321,76.262,76.306,265890000.0
2008-05-01 15:30:00,76.337,76.359,76.295,76.307,488500000.0
2008-05-01 15:35:00,76.316,76.316,76.26,76.26,566530000.0
2008-05-01 15:40:00,76.259,76.333,76.256,76.333,350920000.0
2008-05-01 15:45:00,76.326,76.369,76.305,76.33,502670000.0
2008-05-01 15:50:00,76.353,76.44,76.343,76.42,327980000.0
2008-05-01 15:55:00,76.396,76.396,76.314,76.33,504780000.0
2008-05-01 16:00:00,76.321,76.469,76.229,76.469,268400000.0
2008-05-01 16:05:00,76.468,76.52,76.436,76.482,376040000.0
2008-05-01 16:10:00,76.475,76.487,76.36,76.369,379040000.0
2008-05-01 16:15:00,76.378,76.396,76.348,76.371,380950000.0
2008-05-01 16:20:00,76.343,76.412,76.343,76.395,266790000.0
2008-05-01 16:25:00,76.366,76.425,76.324,76.41,476600000.0
2008-05-01 16:30:00,76.418,76.428,76.332,76.353,518080000.0
2008-05-01 16:35:00,76.347,76.385,76.319,76.336,197540000.0
2008-05-01 16:40:00,76.311,76.411,76.297,76.411,300060000.0
2008-05-01 16:45:00,76.394,76.397,76.327,76.341,387570000.0
2008-05-01 16:50:00,76.359,76.436,76.348,76.428,300060000.0
2008-05-01 16:55:00,76.445,76.471,76.405,76.438,311120000.0
2008-05-01 17:00:00,76.436,76.444,76.384,76.444,406870000.0
2008-05-01 17:05:00,76.423,76.45,76.386,76.425,439830000.0
2008-05-01 17:10:00,76.401,76.432,76.374,76.378,172530000.0
2008-05-01 17:15:00,76.39,76.409,76.378,76.392,401480000.0
2008-05-01 17:20:00,76.395,76.401,76.334,76.334,571270000.0
2008-05-01 17:25:00,76.339,76.388,76.294,76.298,399770000.0
2008-05-01 17:30:00,76.322,76.364,76.297,76.362,412870000.0
2008-05-01 17:35:00,76.356,76.371,76.323,76.351,335740000.0
2008-05-01 17:40:00,76.341,76.395,76.327,76.35,379930000.0
2008-05-01 17:45:00,76.373,76.377,76.325,76.347,319180000.0
2008-05-01 17:50:00,76.369,76.42,76.346,76.401,341620000.0
2008-05-01 17:55:00,76.394,76.442,76.394,76.413,253500000.0
2008-05-01 18:00:00,76.435,76.452,76.412,76.417,446330000.0
2008-05-01 18:05:00,76.421,76.452,76.421,76.443,521310000.0
2008-05-01 18:10:00,76.441,76.511,76.425,76.511,392510000.0
2008-05-01 18:15:00,76.5,76.544,76.474,76.515,386910000.0
2008-05-01 18:20:00,76.497,76.511,76.463,76.495,303770000.0
2008-05-01 18:25:00,76.488,76.524,76.484,76.524,299480000.0
2008-05-01 18:30:00,76.538,76.58,76.512,76.573,355360000.0
2008-05-01 18:35:00,76.586,76.586,76.517,76.565,330060000.0
2008-05-01 18:40:00,76.584,76.646,76.551,76.631,381410000.0
2008-05-01 18:45:00,76.669,76.701,76.639,76.659,253350000.0
2008-05-01 18:50:00,76.669,76.703,76.662,76.679,446540000.0
2008-05-01 18:55:00,76.706,76.74,76.674,76.681,504360000.0
2008-05-01 19:00:00,76.705,76.775,76.682,76.732,306160000.0
2008-05-01 19:05:00,76.73,76.774,76.712,76.73,463460000.0
2008-05-01 19:10:00,76.719,76.796,76.719,76.749,526890000.0
2008-05-01 19:15:00,76.74,76.835,76.726,76.817,325410000.0
2008-05-01 19:20:00,76.804,76.818,76.758,76.788,436260000.0
2008-05-01 19:25:00,76.779,76.802,76.755,76.77,298080000.0
2008-05-01 19:30:00,76.775,76.775,76.711,76.727,342140000.0
2008-05-01 19:35:00,76.716,76.742,76.694,76.735,389170000.0
2008-05-01 19:40:00,76.715,76.736,76.671,76.681,235250000.0
2008-05-01 19:45:00,76.687,76.715,76.673,76.691,358410000.0
2008-05-01 19:50:00,76.681,76.715,76.666,76.691,497170000.0
2008-05-01 19:55:00,76.676,76.686,76.634,76.652,511630000.0
2008-05-01 20:00:00,76.649,76.654,76.578,76.589,158540000.0
2008-05-01 20:05:00,76.616,76.641,76.579,76.618,438100000.0
2008-05-01 20:10:00,76.602,76.611,76.583,76.593,266150000.0
2008-05-01 20:15:00,76.597,76.651,76.554,76.651,427750000.0
2008-05-01 20:20:00,76.629,76.682,76.618,76.668,301060000.0
2008-05-01 20:25:00,76.664,76.681,76.575,76.584,420520000.0
2008-05-01 20:30:00,76.597,76.659,76.581,76.653,452060000.0
2008-05-01 20:35:00,76.66,76.728,76.66,76.668,504370000.0
2008-05-01 20:40:00,76.676,76.716,76.665,76.693,365460000.0
2008-05-01 20:45:00,76.703,76.703,76.654,76.67,283370000.0
2008-05-01 20:50:00,76.678,76.701,76.642,76.662,315640000.0
2008-05-01 20:55:00,76.641,76.651,76.598,76.613,400940000.0
2008-05-01 21:00:00,76.628,76.628,76.601,76.623,332130000.0
2008-05-01 21:05:00,76.61,76.626,76.595,76.613,546220000.0
2008-05-01 21:10:00,76.621,76.662,76.609,76.649,446420000.0
2008-05-01 21:15:00,76.665,76.665,76.637,76.655,603300000.0
2008-05-01 21:20:00,76.644,76.669,76.637,76.664,565210000.0
2008-05-01 21:25:00,76.652,76.66,76.617,76.622,451200000.0
2008-05-01 21:30:00,76.631,76.631,76.591,76.618,404510000.0
2008-05-01 21:35:00,76.633,76.633,76.599,76.62,301460000.0
2008-05-01 21:40:00,76.618,76.62,76.618,76.618,61980000.0
2008-05-01 21:45:00,76.609,76.613,76.578,76.589,293180000.0
2008-05-01 21:50:00,76.595,76.616,76.589,76.605,225750000.0
2008-05-01 21:55:00,76.615,76.624,76.593,76.593,311780000.0
2008-05-01 22:00:00,76.618,76.624,76.594,76.604,459060000.0
2008-05-01 22:05:00,76.605,76.621,76.598,76.619,214080000.0
2008-05-01 22:10:00,76.598,76.628,76.597,76.624,246380000.0
2008-05-01 22:15:00,76.654,76.673,76.651,76.667,184910000.0
2008-05-01 22:20:00,76.667,76.69,76.665,76.689,172530000.0
2008-05-01 22:25:00,76.718,76.721,76.717,76.719,61130000.0
2008-05-01 22:30:00,76.738,76.738,76.71,76.719,204250000.0
2008-05-01 22:35:00,76.736,76.739,76.691,76.696,140630000.0
2008-05-01 22:40:00,76.69,76.724,76.681,76.682,292450000.0
2008-05-01 22:45:00,76.701,76.703,76.672,76.672,163440000.0
2008-05-01 22:50:00,76.668,76.685,76.651,76.674,81810000.0
2008-05-01 22:55:00,76.651,76.688,76.641,76.641,329120000.0
2008-05-01 23:00:00,76.656,76.669,76.651,76.656,125330000.0
2008-05-01 23:05:00,76.696,76.699,76.668,76.698,164330000.0
2008-05-01 23:10:00,76.687,76.698,76.666,76.691,367900000.0
2008-05-01 23:15:00,76.702,76.702,76.669,76.678,328180000.0
2008-05-01 23:20:00,76.688,76.688,76.64,76.649,132860000.0
2008-05-01 23:25:00,76.641,76.663,76.639,76.649,239830000.0
2008-05-01 23:30:00,76.677,76.677,76.601,76.631,212920000.0
2008-05-01 23:35:00,76.636,76.669,76.629,76.657,235340000.0
2008-05-01 23:40:00,76.673,76.673,76.644,76.658,67040000.0
2008-05-01 23:45:00,76.674,76.674,76.625,76.627,242560000.0
2008-05-01 23:50:00,76.634,76.65,76.629,76.636,85150000.0
2008-05-01 23:55:00,76.639,76.644,76.619,76.631,289620000.0
2008-05-02 00:00:00,76.647,76.671,76.629,76.657,351340000.0
2008-05-02 00:05:00,76.645,76.664,76.632,76.64,353500000.0
2008-05-02 00:10:00,76.649,76.653,76.638,76.647,431530000.0
2008-05-02 00:15:00,76.653,76.653,76.627,76.628,239610000.0
2008-05-02 00:20:00,76.635,76.666,76.628,76.651,339210000.0
2008-05-02 00:25:00,76.654,76.654,76.62,76.638,209770000.0
2008-05-02 00:30:00,76.659,76.659,76.625,76.629,266400000.0
2008-05-02 00:35:00,76.636,76.659,76.63,76.659,403600000.0
2008-05-02 00:40:00,76.649,76.659,76.627,76.629,135950000.0
2008-05-02 00:45:00,76.654,76.656,76.627,76.628,172430000.0
2008-05-02 00:50:00,76.648,76.667,76.647,76.666,204960000.0
2008-05-02 00:55:00,76.661,76.688,76.661,76.688,162250000.0
2008-05-02 01:00:00,76.684,76.684,76.648,76.659,73310000.0
2008-05-02 01:05:00,76.635,76.645,76.598,76.641,402170000.0
2008-05-02 01:10:00,76.64,76.659,76.626,76.64,174760000.0
2008-05-02 01:15:00,76.653,76.653,76.61,76.636,191640000.0
2008-05-02 01:20:00,76.644,76.666,76.631,76.656,259330000.0
2008-05-02 01:25:00,76.644,76.666,76.62,76.647,215980000.0
2008-05-02 01:30:00,76.663,76.663,76.614,76.614,190990000.0
2008-05-02 01:35:00,76.62,76.657,76.62,76.656,148050000.0
2008-05-02 01:40:00,76.667,76.675,76.614,76.637,285740000.0
2008-05-02 01:45:00,76.655,76.657,76.62,76.626,313800000.0
2008-05-02 01:50:00,76.622,76.645,76.605,76.645,573230000.0
2008-05-02 01:55:00,76.639,76.645,76.62,76.625,168350000.0
2008-05-02 02:00:00,76.637,76.655,76.628,76.655,434830000.0
2008-05-02 02:05:00,76.667,76.667,76.63,76.65,582150000.0
2008-05-02 02:10:00,76.656,76.692,76.644,76.676,261720000.0
2008-05-02 02:15:00,76.684,76.684,76.648,76.655,249940000.0
2008-05-02 02:20:00,76.668,76.7,76.662,76.688,467420000.0
2008-05-02 02:25:00,76.696,76.717,76.681,76.705,406240000.0
2008-05-02 02:30:00,76.712,76.736,76.676,76.721,459320000.0
2008-05-02 02:35:00,76.709,76.766,76.708,76.762,155230000.0
2008-05-02 02:40:00,76.768,76.794,76.751,76.752,544840000.0
2008-05-02 02:45:00,76.775,76.775,76.728,76.729,417260000.0
2008-05-02 02:50:00,76.738,76.768,76.729,76.756,379780000.0
2008-05-02 02:55:00,76.757,76.757,76.721,76.73,467310000.0
2008-05-02 03:00:00,76.754,76.754,76.713,76.717,209850000.0
2008-05-02 03:05:00,76.72,76.744,76.715,76.732,175560000.0
2008-05-02 03:10:00,76.762,76.785,76.724,76.736,219620000.0
2008-05-02 03:15:00,76.756,76.824,76.726,76.777,179110000.0
2008-05-02 03:20:00,76.777,76.831,76.777,76.819,371610000.0
2008-05-02 03:25:00,76.851,76.851,76.763,76.794,264520000.0
2008-05-02 03:30:00,76.814,76.814,76.774,76.806,322700000.0
2008-05-02 03:35:00,76.794,76.798,76.763,76.783,231690000.0
2008-05-02 03:40:00,76.771,76.801,76.762,76.771,183830000.0
2008-05-02 03:45:00,76.786,76.786,76.741,76.745,321530000.0
2008-05-02 03:50:00,76.741,76.773,76.735,76.771,487440000.0
2008-05-02 03:55:00,76.77,76.786,76.764,76.784,64090000.0
2008-05-02 04:00:00,76.781,76.794,76.749,76.75,125640000.0
2008-05-02 04:05:00,76.758,76.785,76.746,76.76,394260000.0
2008-05-02 04:10:00,76.779,76.793,76.762,76.785,361430000.0
2008-05-02 04:15:00,76.79,76.792,76.754,76.771,196280000.0
2008-05-02 04:20:00,76.762,76.801,76.762,76.773,575210000.0
2008-05-02 04:25:00,76.782,76.811,76.775,76.775,153160000.0
2008-05-02 04:30:00,76.797,76.804,76.763,76.768,420290000.0
2008-05-02 04:35:00,76.784,76.784,76.744,76.753,410120000.0
2008-05-02 04:40:00,76.736,76.762,76.708,76.729,261060000.0
2008-05-02 04:45:00,76.753,76.774,76.729,76.774,281320000.0
2008-05-02 04:50:00,76.782,76.816,76.774,76.816,257480000.0
2008-05-02 04:55:00,76.79,76.811,76.778,76.79,351360000.0
2008-05-02 05:00:00,76.807,76.814,76.762,76.802,207300000.0
2008-05-02 05:05:00,76.795,76.813,76.745,76.776,366290000.0
2008-05-02 05:10:00,76.765,76.765,76.721,76.751,526790000.0
2008-05-02 05:15:00,76.753,76.766,76.714,76.766,532930000.0
2008-05-02 05:20:00,76.749,76.782,76.738,76.759,329610000.0
2008-05-02 05:25:00,76.743,76.776,76.743,76.767,184030000.0
2008-05-02 05:30:00,76.793,76.793,76.741,76.774,499240000.0
2008-05-02 05:35:00,76.751,76.775,76.742,76.774,541680000.0
2008-05-02 05:40:00,76.756,76.775,76.74,76.74,183510000.0
2008-05-02 05:45:00,76.764,76.822,76.755,76.799,201600000.0
2008-05-02 05:50:00,76.805,76.816,76.79,76.805,212770000.0
2008-05-02 05:55:00,76.81,76.814,76.791,76.806,268330000.0
2008-05-02 06:00:00,76.813,76.816,76.787,76.79,327440000.0
2008-05-02 06:05:00,76.8,76.815,76.787,76.808,119470000.0
2008-05-02 06:10:00,76.796,76.807,76.763,76.796,191020000.0
2008-05-02 06:15:00,76.797,76.8,76.76,76.767,453970000.0
2008-05-02 06:20:00,76.762,76.792,76.759,76.778,500140000.0
2008-05-02 06:25:00,76.779,76.8,76.736,76.748,374110000.0
2008-05-02 06:30:00,76.774,76.774,76.733,76.757,328290000.0
2008-05-02 06:35:00,76.75,76.792,76.746,76.761,371100000.0
2008-05-02 06:40:00,76.767,76.82,76.759,76.777,219330000.0
2008-05-02 06:45:00,76.785,76.787,76.762,76.77,289900000.0
2008-05-02 06:50:00,76.758,76.766,76.729,76.73,244040000.0
2008-05-02 06:55:00,76.768,76.77,76.73,76.73,301860000.0
2008-05-02 07:00:00,76.787,76.787,76.711,76.725,414700000.0
2008-05-02 07:05:00,76.718,76.76,76.706,76.745,299210000.0
2008-05-02 07:10:00,76.737,76.753,76.717,76.719,481190000.0
2008-05-02 07:15:00,76.762,76.762,76.711,76.724,529650000.0
2008-05-02 07:20:00,76.698,76.741,76.68,76.72,293740000.0
2008-05-02 07:25:00,76.732,76.734,76.701,76.716,240400000.0
2008-05-02 07:30:00,76.723,76.754,76.708,76.725,518370000.0
2008-05-02 07:35:00,76.731,76.752,76.722,76.728,248780000.0
2008-05-02 07:40:00,76.722,76.737,76.705,76.72,293180000.0
2008-05-02 07:45:00,76.756,76.756,76.713,76.741,405370000.0
2008-05-02 07:50:00,76.738,76.754,76.694,76.736,460290000.0
2008-05-02 07:55:00,76.72,76.784,76.716,76.77,325680000.0
2008-05-02 08:00:00,76.773,76.821,76.761,76.782,465840000.0
2008-05-02 08:05:00,76.779,76.804,76.764,76.791,346060000.0
2008-05-02 08:10:00,76.782,76.81,76.775,76.799,328450000.0
2008-05-02 08:15:00,76.803,76.823,76.767,76.796,407100000.0
2008-05-02 08:20:00,76.789,76.813,76.769,76.781,243830000.0
2008-05-02 08:25:00,76.785,76.822,76.772,76.804,424160000.0
2008-05-02 08:30:00,76.841,76.841,76.754,76.785,518130000.0
2008-05-02 08:35:00,76.78,76.812,76.738,76.79,375860000.0
2008-05-02 08:40:00,76.773,76.811,76.745,76.783,425220000.0
2008-05-02 08:45:00,76.789,76.819,76.767,76.8,496890000.0
2008-05-02 08:50:00,76.814,76.933,76.811,76.933,382220000.0
2008-05-02 08:55:00,76.931,76.99,76.912,76.914,388250000.0
2008-05-02 09:00:00,76.944,76.944,76.886,76.906,265170000.0
2008-05-02 09:05:00,76.917,76.929,76.8,76.848,473040000.0
2008-05-02 09:10:00,76.843,76.87,76.803,76.842,501730000.0
2008-05-02 09:15:00,76.831,76.849,76.802,76.825,370980000.0
2008-05-02 09:20:00,76.833,76.861,76.804,76.844,443490000.0
2008-05-02 09:25:00,76.836,76.866,76.812,76.847,448690000.0
2008-05-02 09:30:00,76.871,76.892,76.824,76.834,343170000.0
2008-05-02 09:35:00,76.821,76.852,76.789,76.789,426800000.0
2008-05-02 09:40:00,76.8,76.831,76.789,76.818,401790000.0
2008-05-02 09:45:00,76.833,76.833,76.721,76.728,575510000.0
2008-05-02 09:50:00,76.732,76.752,76.697,76.733,464090000.0
2008-05-02 09:55:00,76.72,76.772,76.717,76.75,402810000.0
2008-05-02 10:00:00,76.765,76.778,76.732,76.759,445070000.0
2008-05-02 10:05:00,76.768,76.802,76.756,76.756,383250000.0
2008-05-02 10:10:00,76.76,76.811,76.76,76.777,447790000.0
2008-05-02 10:15:00,76.794,76.801,76.764,76.776,488360000.0
2008-05-02 10:20:00,76.763,76.781,76.75,76.767,403550000.0
2008-05-02 10:25:00,76.786,76.82,76.767,76.8,347810000.0
2008-05-02 10:30:00,76.813,76.821,76.781,76.789,375270000.0
2008-05-02 10:35:00,76.782,76.827,76.778,76.797,335220000.0
2008-05-02 10:40:00,76.772,76.809,76.772,76.788,417020000.0
2008-05-02 10:45:00,76.802,76.811,76.759,76.792,349780000.0
2008-05-02 10:50:00,76.805,76.805,76.757,76.777,199380000.0
2008-05-02 10:55:00,76.807,76.833,76.775,76.811,308820000.0
2008-05-02 11:00:00,76.824,76.848,76.765,76.785,472100000.0
2008-05-02 11:05:00,76.763,76.842,76.763,76.833,204800000.0
2008-05-02 11:10:00,76.812,76.848,76.795,76.827,213650000.0
2008-05-02 11:15:00,76.831,76.831,76.724,76.728,308880000.0
2008-05-02 11:20:00,76.738,76.801,76.731,76.787,224820000.0
2008-05-02 11:25:00,76.797,76.801,76.725,76.734,336050000.0
2008-05-02 11:30:00,76.751,76.771,76.708,76.718,343240000.0
2008-05-02 11:35:00,76.735,76.743,76.698,76.714,375210000.0
2008-05-02 11:40:00,76.708,76.733,76.695,76.719,495650000.0
2008-05-02 11:45:00,76.73,76.774,76.702,76.772,294410000.0
2008-05-02 11:50:00,76.793,76.813,76.747,76.772,402240000.0
2008-05-02 11:55:00,76.754,76.802,76.753,76.773,493100000.0
2008-05-02 12:00:00,76.767,76.794,76.727,76.794,325620000.0
2008-05-02 12:05:00,76.784,76.784,76.714,76.743,419480000.0
2008-05-02 12:10:00,76.721,76.749,76.718,76.745,335610000.0
2008-05-02 12:15:00,76.735,76.774,76.708,76.723,334510000.0
2008-05-02 12:20:00,76.716,76.769,76.716,76.749,303680000.0
2008-05-02 12:25:00,76.762,76.762,76.707,76.739,400540000.0
2008-05-02 12:30:00,76.732,76.76,76.691,76.73,338860000.0
2008-05-02 12:35:00,76.721,76.762,76.721,76.762,334140000.0
2008-05-02 12:40:00,76.757,76.775,76.725,76.731,466060000.0
2008-05-02 12:45:00,76.745,76.768,76.727,76.759,170650000.0
2008-05-02 12:50:00,76.751,76.762,76.72,76.72,356160000.0
2008-05-02 12:55:00,76.733,76.789,76.733,76.756,609450000.0
2008-05-02 13:00:00,76.766,76.818,76.766,76.815,386810000.0
2008-05-02 13:05:00,76.786,76.82,76.773,76.791,387750000.0
2008-05-02 13:10:00,76.796,76.811,76.771,76.794,393190000.0
2008-05-02 13:15:00,76.799,76.856,76.783,76.817,371250000.0
2008-05-02 13:20:00,76.805,76.842,76.784,76.825,352920000.0
2008-05-02 13:25:00,76.82,76.872,76.814,76.851,406850000.0
2008-05-02 13:30:00,76.871,76.891,76.857,76.871,271230000.0
2008-05-02 13:35:00,76.881,76.903,76.848,76.869,461340000.0
2008-05-02 13:40:00,76.84,76.899,76.832,76.878,510080000.0
2008-05-02 13:45:00,76.896,76.912,76.852,76.885,389910000.0
2008-05-02 13:50:00,76.86,76.893,76.849,76.883,427390000.0
2008-05-02 13:55:00,76.881,76.893,76.831,76.831,281740000.0
2008-05-02 14:00:00,76.839,76.89,76.824,76.885,303390000.0
2008-05-02 14:05:00,76.862,76.89,76.813,76.84,334100000.0
2008-05-02 14:10:00,76.84,76.867,76.82,76.845,488620000.0
2008-05-02 14:15:00,76.865,76.92,76.807,76.836,500450000.0
2008-05-02 14:20:00,76.834,76.872,76.777,76.783,259360000.0
2008-05-02 14:25:00,76.799,76.833,76.718,76.743,341450000.0
2008-05-02 14:30:00,76.809,77.25,76.809,77.202,394530000.0
2008-05-02 14:35:00,77.211,77.417,77.211,77.295,285270000.0
2008-05-02 14:40:00,77.291,77.327,77.177,77.177,356210000.0
2008-05-02 14:45:00,77.179,77.196,77.128,77.146,547240000.0
2008-05-02 14:50:00,77.175,77.184,77.07,77.097,426010000.0
2008-05-02 14:55:00,77.107,77.223,77.102,77.202,223320000.0
2008-05-02 15:00:00,77.208,77.27,77.197,77.248,416770000.0
2008-05-02 15:05:00,77.246,77.359,77.246,77.321,348370000.0
2008-05-02 15:10:00,77.315,77.393,77.259,77.356,365830000.0
2008-05-02 15:15:00,77.35,77.371,77.191,77.236,377850000.0
2008-05-02 15:20:00,77.223,77.304,77.222,77.297,361150000.0
2008-05-02 15:25:00,77.258,77.309,77.208,77.231,257660000.0
2008-05-02 15:30:00,77.241,77.273,77.19,77.217,459280000.0
2008-05-02 15:35:00,77.227,77.28,77.207,77.211,508940000.0
2008-05-02 15:40:00,77.225,77.269,77.217,77.268,364660000.0
2008-05-02 15:45:00,77.278,77.289,77.217,77.276,504010000.0
2008-05-02 15:50:00,77.277,77.351,77.277,77.284,333960000.0
2008-05-02 15:55:00,77.296,77.352,77.281,77.337,502450000.0
2008-05-02 16:00:00,77.354,77.388,77.291,77.345,293050000.0
2008-05-02 16:05:00,77.343,77.419,77.29,77.377,376940000.0
2008-05-02 16:10:00,77.365,77.399,77.304,77.321,375720000.0
2008-05-02 16:15:00,77.319,77.332,77.277,77.301,347070000.0
2008-05-02 16:20:00,77.326,77.326,77.24,77.251,259700000.0
2008-05-02 16:25:00,77.242,77.27,77.193,77.209,465060000.0
2008-05-02 16:30:00,77.221,77.333,77.215,77.333,545190000.0
2008-05-02 16:35:00,77.299,77.323,77.209,77.226,191560000.0
2008-05-02 16:40:00,77.203,77.253,77.187,77.191,323170000.0
2008-05-02 16:45:00,77.212,77.24,77.163,77.174,392340000.0
2008-05-02 16:50:00,77.195,77.232,77.175,77.213,297030000.0
2008-05-02 16:55:00,77.217,77.235,77.138,77.146,306260000.0
2008-05-02 17:00:00,77.155,77.179,77.107,77.12,388990000.0
2008-05-02 17:05:00,77.112,77.161,77.088,77.119,433810000.0
2008-05-02 17:10:00,77.133,77.2,77.112,77.177,173020000.0
2008-05-02 17:15:00,77.183,77.183,77.112,77.112,389690000.0
2008-05-02 17:20:00,77.132,77.173,77.113,77.143,564360000.0
2008-05-02 17:25:00,77.144,77.158,77.103,77.131,393470000.0
2008-05-02 17:30:00,77.132,77.163,77.124,77.134,403030000.0
2008-05-02 17:35:00,77.143,77.172,77.106,77.11,333320000.0
2008-05-02 17:40:00,77.123,77.172,77.117,77.164,377300000.0
2008-05-02 17:45:00,77.149,77.202,77.137,77.19,391890000.0
2008-05-02 17:50:00,77.196,77.211,77.164,77.198,362260000.0
2008-05-02 17:55:00,77.17,77.204,77.17,77.203,276500000.0
2008-05-02 18:00:00,77.202,77.203,77.161,77.185,480640000.0
2008-05-02 18:05:00,77.167,77.185,77.119,77.119,546060000.0
2008-05-02 18:10:00,77.129,77.15,77.119,77.131,412690000.0
2008-05-02 18:15:00,77.134,77.169,77.133,77.141,392540000.0
2008-05-02 18:20:00,77.131,77.173,77.131,77.133,398760000.0
2008-05-02 18:25:00,77.123,77.173,77.123,77.156,375720000.0
2008-05-02 18:30:00,77.146,77.162,77.113,77.158,349380000.0
2008-05-02 18:35:00,77.129,77.133,77.076,77.125,335070000.0
2008-05-02 18:40:00,77.099,77.137,77.095,77.115,387960000.0
2008-05-02 18:45:00,77.104,77.16,77.074,77.137,258230000.0
2008-05-02 18:50:00,77.127,77.191,77.119,77.168,470760000.0
2008-05-02 18:55:00,77.15,77.169,77.106,77.135,493820000.0
2008-05-02 19:00:00,77.15,77.169,77.086,77.118,317100000.0
2008-05-02 19:05:00,77.104,77.141,77.082,77.141,474260000.0
2008-05-02 19:10:00,77.158,77.173,77.138,77.163,551860000.0
2008-05-02 19:15:00,77.174,77.203,77.136,77.151,347040000.0
2008-05-02 19:20:00,77.16,77.214,77.16,77.184,459520000.0
2008-05-02 19:25:00,77.186,77.195,77.121,77.135,346350000.0
2008-05-02 19:30:00,77.137,77.181,77.129,77.158,358880000.0
2008-05-02 19:35:00,77.166,77.166,77.076,77.087,373130000.0
2008-05-02 19:40:00,77.075,77.142,77.075,77.125,294300000.0
2008-05-02 19:45:00,77.136,77.197,77.126,77.14,351650000.0
2008-05-02 19:50:00,77.155,77.18,77.133,77.174,495970000.0
2008-05-02 19:55:00,77.15,77.172,77.115,77.149,514250000.0
2008-05-02 20:00:00,77.144,77.179,77.126,77.148,153470000.0
2008-05-02 20:05:00,77.133,77.144,77.028,77.056,428450000.0
2008-05-02 20:10:00,77.064,77.107,77.064,77.096,266660000.0
2008-05-02 20:15:00,77.103,77.118,77.044,77.068,449180000.0
2008-05-02 20:20:00,77.058,77.124,77.044,77.073,334480000.0
2008-05-02 20:25:00,77.11,77.132,77.072,77.084,407010000.0
2008-05-02 20:30:00,77.077,77.101,77.057,77.073,434670000.0
2008-05-02 20:35:00,77.07,77.13,77.068,77.099,472800000.0
2008-05-02 20:40:00,77.073,77.094,77.059,77.068,354790000.0
2008-05-02 20:45:00,77.075,77.111,77.064,77.097,286520000.0
2008-05-02 20:50:00,77.093,77.137,77.093,77.121,305700000.0
2008-05-02 20:55:00,77.129,77.169,77.104,77.162,378910000.0
2008-05-02 21:00:00,77.171,77.179,77.134,77.167,313710000.0
2008-05-02 21:05:00,77.129,77.166,77.118,77.162,517950000.0
2008-05-02 21:10:00,77.147,77.213,77.139,77.206,461150000.0
2008-05-02 21:15:00,77.228,77.228,77.163,77.2,559380000.0
2008-05-02 21:20:00,77.184,77.231,77.174,77.216,555360000.0
2008-05-02 21:25:00,77.206,77.225,77.195,77.208,427620000.0
2008-05-02 21:30:00,77.231,77.231,77.189,77.197,384850000.0
2008-05-02 21:35:00,77.206,77.206,77.186,77.205,277570000.0
2008-05-02 21:40:00,77.211,77.22,77.189,77.21,234830000.0
2008-05-02 21:45:00,77.213,77.213,77.19,77.213,457290000.0
2008-05-02 21:50:00,77.198,77.226,77.195,77.205,311730000.0
2008-05-02 21:55:00,77.188,77.242,77.183,77.24,443990000.0
2008-05-02 22:00:00,77.261,77.284,77.245,77.255,558690000.0
2008-05-02 22:05:00,77.248,77.264,77.217,77.219,388620000.0
2008-05-02 22:10:00,77.231,77.25,77.226,77.238,241220000.0
2008-05-02 22:15:00,77.243,77.248,77.193,77.209,400020000.0
2008-05-02 22:20:00,77.214,77.233,77.192,77.199,448740000.0
2008-05-02 22:25:00,77.19,77.208,77.181,77.207,453900000.0
2008-05-02 22:30:00,77.213,77.238,77.196,77.212,471960000.0
2008-05-02 22:35:00,77.223,77.235,77.2,77.217,151890000.0
2008-05-02 22:40:00,77.21,77.222,77.201,77.211,294110000.0
2008-05-02 22:45:00,77.22,77.235,77.196,77.201,166810000.0
2008-05-02 22:50:00,77.21,77.269,77.205,77.242,126090000.0
2008-05-02 22:55:00,77.235,77.256,77.228,77.247,306830000.0
2008-05-05 02:00:00,77.262,77.27,77.233,77.233,222450000.0
2008-05-05 02:05:00,77.25,77.259,77.217,77.236,574590000.0
2008-05-05 02:10:00,77.248,77.266,77.211,77.217,296640000.0
2008-05-05 02:15:00,77.246,77.246,77.19,77.192,268300000.0
2008-05-05 02:20:00,77.207,77.209,77.196,77.198,132590000.0
2008-05-05 02:25:00,77.197,77.207,77.196,77.199,193640000.0
2008-05-05 02:30:00,77.204,77.249,77.191,77.238,220160000.0
2008-05-05 02:35:00,77.245,77.254,77.236,77.248,307200000.0
2008-05-05 02:40:00,77.257,77.29,77.247,77.258,261510000.0
2008-05-05 02:45:00,77.285,77.291,77.275,77.278,213470000.0
2008-05-05 02:50:00,77.273,77.296,77.261,77.277,379100000.0
2008-05-05 02:55:00,77.286,77.299,77.275,77.276,180010000.0
2008-05-05 03:00:00,77.307,77.307,77.253,77.266,303800000.0
2008-05-05 03:05:00,77.283,77.285,77.229,77.235,410900000.0
2008-05-05 03:10:00,77.242,77.28,77.233,77.267,175300000.0
2008-05-05 03:15:00,77.28,77.294,77.264,77.274,270720000.0
2008-05-05 03:20:00,77.288,77.304,77.185,77.194,440930000.0
2008-05-05 03:25:00,77.198,77.215,77.166,77.211,263810000.0
2008-05-05 03:30:00,77.223,77.264,77.202,77.248,285880000.0
2008-05-05 03:35:00,77.248,77.292,77.244,77.285,411670000.0
2008-05-05 03:40:00,77.267,77.3,77.259,77.262,255980000.0
2008-05-05 03:45:00,77.282,77.298,77.256,77.293,389760000.0
2008-05-05 03:50:00,77.297,77.303,77.27,77.273,328050000.0
2008-05-05 03:55:00,77.281,77.364,77.262,77.299,383510000.0
2008-05-05 04:00:00,77.275,77.335,77.264,77.267,336460000.0
2008-05-05 04:05:00,77.289,77.29,77.285,77.286,188690000.0
2008-05-05 04:10:00,77.265,77.282,77.257,77.282,366720000.0
2008-05-05 04:15:00,77.295,77.295,77.281,77.29,218550000.0
2008-05-05 04:20:00,77.284,77.297,77.274,77.279,219800000.0
2008-05-05 04:25:00,77.27,77.294,77.233,77.262,201170000.0
2008-05-05 04:30:00,77.269,77.297,77.224,77.268,281810000.0
2008-05-05 04:35:00,77.266,77.292,77.253,77.258,178850000.0
2008-05-05 04:40:00,77.252,77.28,77.242,77.275,363880000.0
2008-05-05 04:45:00,77.29,77.29,77.235,77.263,362060000.0
2008-05-05 04:50:00,77.249,77.282,77.237,77.254,320170000.0
2008-05-05 04:55:00,77.265,77.293,77.247,77.28,167870000.0
2008-05-05 05:00:00,77.3,77.3,77.27,77.295,419570000.0
2008-05-05 05:05:00,77.306,77.306,77.273,77.301,111260000.0
2008-05-05 05:10:00,77.272,77.293,77.272,77.28,138750000.0
2008-05-05 05:15:00,77.299,77.313,77.286,77.288,281920000.0
2008-05-05 05:20:00,77.297,77.331,77.297,77.327,195370000.0
2008-05-05 05:25:00,77.337,77.357,77.299,77.301,483920000.0
2008-05-05 05:30:00,77.33,77.333,77.263,77.293,456230000.0
2008-05-05 05:35:00,77.27,77.288,77.223,77.245,440990000.0
2008-05-05 05:40:00,77.236,77.251,77.218,77.244,389570000.0
2008-05-05 05:45:00,77.245,77.255,77.218,77.229,324480000.0
2008-05-05 05:50:00,77.245,77.263,77.235,77.238,390300000.0
2008-05-05 05:55:00,77.226,77.246,77.184,77.206,569520000.0
2008-05-05 06:00:00,77.224,77.239,77.194,77.221,432720000.0
2008-05-05 06:05:00,77.193,77.222,77.187,77.222,437440000.0
2008-05-05 06:10:00,77.198,77.222,77.188,77.219,448840000.0
2008-05-05 06:15:00,77.227,77.24,77.215,77.237,204930000.0
2008-05-05 06:20:00,77.236,77.261,77.218,77.25,376760000.0
2008-05-05 06:25:00,77.257,77.26,77.239,77.25,401280000.0
2008-05-05 06:30:00,77.261,77.271,77.238,77.249,478540000.0
2008-05-05 06:35:00,77.262,77.28,77.228,77.261,608680000.0
2008-05-05 06:40:00,77.254,77.272,77.234,77.256,642630000.0
2008-05-05 06:45:00,77.279,77.283,77.239,77.266,499840000.0
2008-05-05 06:50:00,77.253,77.267,77.233,77.259,590190000.0
2008-05-05 06:55:00,77.238,77.241,77.192,77.203,328010000.0
2008-05-05 07:00:00,77.214,77.264,77.197,77.242,367480000.0
2008-05-05 07:05:00,77.232,77.26,77.199,77.258,284600000.0
2008-05-05 07:10:00,77.218,77.231,77.183,77.203,265160000.0
2008-05-05 07:15:00,77.206,77.238,77.192,77.203,365180000.0
2008-05-05 07:20:00,77.2,77.251,77.198,77.235,495010000.0
2008-05-05 07:25:00,77.198,77.233,77.197,77.207,437430000.0
2008-05-05 07:30:00,77.239,77.251,77.209,77.244,388990000.0
2008-05-05 07:35:00,77.218,77.261,77.217,77.261,293160000.0
2008-05-05 07:40:00,77.241,77.276,77.233,77.245,411120000.0
2008-05-05 07:45:00,77.259,77.272,77.239,77.248,248620000.0
2008-05-05 07:50:00,77.25,77.284,77.228,77.255,392780000.0
2008-05-05 07:55:00,77.255,77.279,77.251,77.277,115620000.0
2008-05-05 08:00:00,77.285,77.306,77.246,77.276,492160000.0
2008-05-05 08:05:00,77.251,77.276,77.245,77.253,461000000.0
2008-05-05 08:10:00,77.268,77.3,77.233,77.289,343800000.0
2008-05-05 08:15:00,77.308,77.308,77.227,77.28,304630000.0
2008-05-05 08:20:00,77.252,77.277,77.235,77.251,383120000.0
2008-05-05 08:25:00,77.276,77.288,77.242,77.281,354040000.0
2008-05-05 08:30:00,77.287,77.287,77.214,77.242,354790000.0
2008-05-05 08:35:00,77.214,77.253,77.208,77.238,454700000.0
2008-05-05 08:40:00,77.212,77.261,77.209,77.261,330610000.0
2008-05-05 08:45:00,77.283,77.302,77.247,77.297,518520000.0
2008-05-05 08:50:00,77.276,77.301,77.252,77.29,474150000.0
2008-05-05 08:55:00,77.287,77.35,77.276,77.287,295770000.0
2008-05-05 09:00:00,77.305,77.342,77.295,77.312,500390000.0
2008-05-05 09:05:00,77.323,77.343,77.296,77.308,439270000.0
2008-05-05 09:10:00,77.3,77.337,77.288,77.295,247900000.0
2008-05-05 09:15:00,77.32,77.337,77.266,77.321,385570000.0
2008-05-05 09:20:00,77.31,77.332,77.292,77.322,321660000.0
2008-05-05 09:25:00,77.319,77.361,77.319,77.333,336150000.0
2008-05-05 09:30:00,77.359,77.359,77.295,77.308,381800000.0
2008-05-05 09:35:00,77.315,77.331,77.282,77.303,368330000.0
2008-05-05 09:40:00,77.326,77.332,77.287,77.308,373170000.0
2008-05-05 09:45:00,77.32,77.369,77.296,77.366,380550000.0
2008-05-05 09:50:00,77.377,77.414,77.346,77.379,520640000.0
2008-05-05 09:55:00,77.412,77.435,77.36,77.394,445450000.0
2008-05-05 10:00:00,77.421,77.421,77.346,77.374,269460000.0
2008-05-05 10:05:00,77.388,77.434,77.34,77.365,354100000.0
2008-05-05 10:10:00,77.333,77.359,77.302,77.347,382420000.0
2008-05-05 10:15:00,77.351,77.356,77.302,77.323,367310000.0
2008-05-05 10:20:00,77.33,77.372,77.227,77.301,318430000.0
2008-05-05 10:25:00,77.292,77.333,77.282,77.331,398610000.0
2008-05-05 10:30:00,77.319,77.35,77.291,77.35,389000000.0
2008-05-05 10:35:00,77.359,77.393,77.341,77.392,568970000.0
2008-05-05 10:40:00,77.38,77.381,77.326,77.345,376440000.0
2008-05-05 10:45:00,77.374,77.375,77.333,77.355,171750000.0
2008-05-05 10:50:00,77.343,77.364,77.323,77.328,434730000.0
2008-05-05 10:55:00,77.336,77.363,77.329,77.34,388860000.0
2008-05-05 11:00:00,77.346,77.38,77.333,77.333,307320000.0
2008-05-05 11:05:00,77.337,77.363,77.33,77.339,302770000.0
2008-05-05 11:10:00,77.349,77.362,77.323,77.338,393240000.0
2008-05-05 11:15:00,77.371,77.391,77.342,77.38,316810000.0
2008-05-05 11:20:00,77.391,77.451,77.382,77.427,179780000.0
2008-05-05 11:25:00,77.429,77.429,77.365,77.379,535290000.0
2008-05-05 11:30:00,77.392,77.392,77.344,77.354,470640000.0
2008-05-05 11:35:00,77.371,77.382,77.342,77.35,276160000.0
2008-05-05 11:40:00,77.339,77.361,77.324,77.326,369540000.0
2008-05-05 11:45:00,77.328,77.381,77.306,77.381,371400000.0
2008-05-05 11:50:00,77.351,77.378,77.307,77.356,363130000.0
2008-05-05 11:55:00,77.37,77.37,77.303,77.322,279100000.0
2008-05-05 12:00:00,77.339,77.341,77.284,77.29,525250000.0
2008-05-05 12:05:00,77.315,77.345,77.303,77.315,338130000.0
2008-05-05 12:10:00,77.303,77.333,77.303,77.305,553730000.0
2008-05-05 12:15:00,77.338,77.342,77.309,77.329,355580000.0
2008-05-05 12:20:00,77.336,77.344,77.316,77.338,500780000.0
2008-05-05 12:25:00,77.309,77.343,77.308,77.314,450600000.0
2008-05-05 12:30:00,77.342,77.377,77.298,77.343,253490000.0
2008-05-05 12:35:00,77.338,77.366,77.295,77.295,338010000.0
2008-05-05 12:40:00,77.295,77.302,77.203,77.283,356870000.0
2008-05-05 12:45:00,77.279,77.299,77.25,77.278,360950000.0
2008-05-05 12:50:00,77.289,77.292,77.235,77.24,334600000.0
2008-05-05 12:55:00,77.255,77.328,77.242,77.298,384450000.0
2008-05-05 13:00:00,77.316,77.326,77.31,77.311,181100000.0
2008-05-05 13:05:00,77.32,77.35,77.276,77.292,411120000.0
2008-05-05 13:10:00,77.256,77.336,77.256,77.306,535720000.0
2008-05-05 13:15:00,77.31,77.33,77.279,77.318,348470000.0
2008-05-05 13:20:00,77.308,77.324,77.272,77.294,283360000.0
2008-05-05 13:25:00,77.304,77.31,77.245,77.283,390360000.0
2008-05-05 13:30:00,77.292,77.302,77.219,77.231,358110000.0
2008-05-05 13:35:00,77.245,77.295,77.226,77.283,251020000.0
2008-05-05 13:40:00,77.276,77.317,77.269,77.309,513860000.0
2008-05-05 13:45:00,77.314,77.324,77.238,77.275,503410000.0
2008-05-05 13:50:00,77.267,77.319,77.258,77.317,348730000.0
2008-05-05 13:55:00,77.292,77.322,77.276,77.283,315740000.0
2008-05-05 14:00:00,77.292,77.303,77.264,77.292,340710000.0
2008-05-05 14:05:00,77.272,77.323,77.271,77.294,478460000.0
2008-05-05 14:10:00,77.316,77.318,77.264,77.274,385820000.0
2008-05-05 14:15:00,77.281,77.295,77.267,77.294,504710000.0
2008-05-05 14:20:00,77.271,77.326,77.268,77.316,475860000.0
2008-05-05 14:25:00,77.312,77.318,77.252,77.28,246540000.0
2008-05-05 14:30:00,77.294,77.303,77.258,77.301,379150000.0
2008-05-05 14:35:00,77.312,77.331,77.278,77.296,336620000.0
2008-05-05 14:40:00,77.315,77.343,77.274,77.285,350910000.0
2008-05-05 14:45:00,77.294,77.319,77.279,77.291,398390000.0
2008-05-05 14:50:00,77.324,77.356,77.291,77.356,394280000.0
2008-05-05 14:55:00,77.348,77.361,77.301,77.302,392820000.0
2008-05-05 15:00:00,77.326,77.339,77.286,77.331,600670000.0
2008-05-05 15:05:00,77.302,77.318,77.257,77.295,358160000.0
2008-05-05 15:10:00,77.276,77.333,77.266,77.315,168000000.0
2008-05-05 15:15:00,77.33,77.333,77.267,77.281,477070000.0
2008-05-05 15:20:00,77.267,77.284,77.214,77.263,344410000.0
2008-05-05 15:25:00,77.264,77.298,77.242,77.254,345630000.0
2008-05-05 15:30:00,77.289,77.32,77.187,77.217,409370000.0
2008-05-05 15:35:00,77.25,77.29,77.215,77.244,298290000.0
2008-05-05 15:40:00,77.229,77.301,77.217,77.271,302670000.0
2008-05-05 15:45:00,77.286,77.387,77.265,77.387,338570000.0
2008-05-05 15:50:00,77.362,77.404,77.345,77.382,418440000.0
2008-05-05 15:55:00,77.337,77.391,77.33,77.357,307990000.0
2008-05-05 16:00:00,77.405,77.546,77.389,77.491,485190000.0
2008-05-05 16:05:00,77.5,77.638,77.482,77.615,389960000.0
2008-05-05 16:10:00,77.621,77.633,77.543,77.543,403930000.0
2008-05-05 16:15:00,77.554,77.554,77.463,77.471,480840000.0
2008-05-05 16:20:00,77.497,77.52,77.41,77.425,369800000.0
2008-05-05 16:25:00,77.426,77.491,77.405,77.441,351000000.0
2008-05-05 16:30:00,77.442,77.469,77.418,77.435,310130000.0
2008-05-05 16:35:00,77.428,77.451,77.403,77.41,228470000.0
2008-05-05 16:40:00,77.425,77.49,77.385,77.487,298260000.0
2008-05-05 16:45:00,77.497,77.507,77.431,77.437,228160000.0
2008-05-05 16:50:00,77.426,77.451,77.383,77.394,194790000.0
2008-05-05 16:55:00,77.366,77.386,77.323,77.325,470240000.0
2008-05-05 17:00:00,77.327,77.355,77.283,77.327,308690000.0
2008-05-05 17:05:00,77.35,77.36,77.29,77.29,192170000.0
2008-05-05 17:10:00,77.303,77.342,77.269,77.269,355300000.0
2008-05-05 17:15:00,77.277,77.277,77.198,77.237,405030000.0
2008-05-05 17:20:00,77.234,77.323,77.229,77.279,332760000.0
2008-05-05 17:25:00,77.27,77.322,77.27,77.293,360250000.0
2008-05-05 17:30:00,77.306,77.351,77.276,77.329,359000000.0
2008-05-05 17:35:00,77.34,77.346,77.292,77.292,410000000.0
2008-05-05 17:40:00,77.278,77.316,77.271,77.305,480290000.0
2008-05-05 17:45:00,77.315,77.321,77.278,77.291,450500000.0
2008-05-05 17:50:00,77.287,77.328,77.279,77.314,389710000.0
2008-05-05 17:55:00,77.302,77.318,77.264,77.291,438710000.0
2008-05-05 18:00:00,77.304,77.327,77.284,77.303,398080000.0
2008-05-05 18:05:00,77.295,77.354,77.294,77.317,469770000.0
2008-05-05 18:10:00,77.309,77.329,77.279,77.328,544710000.0
2008-05-05 18:15:00,77.318,77.318,77.268,77.286,393960000.0
2008-05-05 18:20:00,77.278,77.292,77.203,77.267,412030000.0
2008-05-05 18:25:00,77.234,77.28,77.211,77.28,337310000.0
2008-05-05 18:30:00,77.275,77.311,77.257,77.308,452810000.0
2008-05-05 18:35:00,77.286,77.33,77.269,77.325,442990000.0
2008-05-05 18:40:00,77.321,77.329,77.28,77.299,353440000.0
2008-05-05 18:45:00,77.306,77.33,77.275,77.31,512810000.0
2008-05-05 18:50:00,77.305,77.331,77.285,77.302,454380000.0
2008-05-05 18:55:00,77.316,77.32,77.251,77.252,257860000.0
2008-05-05 19:00:00,77.285,77.292,77.244,77.28,392560000.0
2008-05-05 19:05:00,77.266,77.29,77.244,77.252,376380000.0
2008-05-05 19:10:00,77.246,77.27,77.151,77.177,534240000.0
2008-05-05 19:15:00,77.191,77.234,77.178,77.207,467710000.0
2008-05-05 19:20:00,77.213,77.242,77.196,77.205,352120000.0
2008-05-05 19:25:00,77.181,77.222,77.175,77.213,493900000.0
2008-05-05 19:30:00,77.216,77.23,77.178,77.199,431420000.0
2008-05-05 19:35:00,77.179,77.214,77.175,77.189,253540000.0
2008-05-05 19:40:00,77.216,77.23,77.197,77.22,415680000.0
2008-05-05 19:45:00,77.21,77.227,77.16,77.163,322660000.0
2008-05-05 19:50:00,77.134,77.175,77.115,77.151,348480000.0
2008-05-05 19:55:00,77.17,77.171,77.016,77.027,460570000.0
2008-05-05 20:00:00,77.032,77.122,77.008,77.103,331490000.0
2008-05-05 20:05:00,77.105,77.139,77.064,77.067,449900000.0
2008-05-05 20:10:00,77.076,77.078,77.023,77.07,546960000.0
2008-05-05 20:15:00,77.076,77.076,77.018,77.038,291560000.0
2008-05-05 20:20:00,77.053,77.119,77.051,77.087,250960000.0
2008-05-05 20:25:00,77.104,77.151,77.09,77.151,512030000.0
2008-05-05 20:30:00,77.166,77.166,77.09,77.119,241900000.0
2008-05-05 20:35:00,77.103,77.109,77.037,77.042,298460000.0
2008-05-05 20:40:00,77.028,77.09,77.027,77.072,561550000.0
2008-05-05 20:45:00,77.086,77.089,77.024,77.063,497310000.0
2008-05-05 20:50:00,77.056,77.101,77.047,77.065,275710000.0
2008-05-05 20:55:00,77.052,77.08,77.015,77.073,517940000.0
2008-05-05 21:00:00,77.081,77.081,77.036,77.052,468610000.0
2008-05-05 21:05:00,77.059,77.098,77.024,77.045,268910000.0
2008-05-05 21:10:00,77.025,77.053,77.02,77.03,353490000.0
2008-05-05 21:15:00,77.056,77.093,77.039,77.063,363280000.0
2008-05-05 21:20:00,77.076,77.1,77.061,77.077,353240000.0
2008-05-05 21:25:00,77.059,77.084,77.058,77.076,316360000.0
2008-05-05 21:30:00,77.115,77.119,77.059,77.062,352490000.0
2008-05-05 21:35:00,77.05,77.073,77.046,77.046,529690000.0
2008-05-05 21:40:00,77.053,77.062,77.041,77.049,478750000.0
2008-05-05 21:45:00,77.092,77.092,77.049,77.053,259900000.0
2008-05-05 21:50:00,77.074,77.076,77.055,77.057,88870000.0
2008-05-05 21:55:00,77.083,77.084,77.057,77.077,292700000.0
2008-05-05 22:00:00,77.098,77.098,77.059,77.089,244560000.0
2008-05-05 22:05:00,77.048,77.08,77.048,77.079,210050000.0
2008-05-05 22:10:00,77.059,77.09,77.056,77.089,156700000.0
2008-05-05 22:15:00,77.096,77.107,77.05,77.077,319010000.0
2008-05-05 22:20:00,77.076,77.101,77.062,77.083,518520000.0
2008-05-05 22:25:00,77.074,77.112,77.074,77.077,477240000.0
2008-05-05 22:30:00,77.102,77.12,77.092,77.102,175590000.0
2008-05-05 22:35:00,77.091,77.13,77.077,77.129,341700000.0
2008-05-05 22:40:00,77.103,77.152,77.091,77.091,519120000.0
2008-05-05 22:45:00,77.11,77.11,77.082,77.082,500780000.0
2008-05-05 22:50:00,77.069,77.102,77.05,77.082,344910000.0
2008-05-05 22:55:00,77.067,77.105,77.067,77.088,169760000.0
2008-05-05 23:00:00,77.11,77.141,77.105,77.109,319960000.0
2008-05-05 23:05:00,77.118,77.18,77.071,77.179,233700000.0
2008-05-05 23:10:00,77.17,77.173,77.081,77.115,290180000.0
2008-05-05 23:15:00,77.152,77.154,77.133,77.151,261980000.0
2008-05-05 23:20:00,77.183,77.188,77.143,77.174,398380000.0
2008-05-05 23:25:00,77.151,77.172,77.139,77.169,432620000.0
2008-05-05 23:30:00,77.206,77.209,77.156,77.168,318930000.0
2008-05-05 23:35:00,77.11,77.172,77.105,77.166,550820000.0
2008-05-05 23:40:00,77.183,77.186,77.17,77.175,158640000.0
2008-05-05 23:45:00,77.205,77.208,77.157,77.16,335120000.0
2008-05-05 23:50:00,77.148,77.204,77.146,77.179,350290000.0
2008-05-05 23:55:00,77.216,77.22,77.168,77.177,98960000.0
2008-05-06 00:00:00,77.207,77.218,77.198,77.21,155420000.0
2008-05-06 00:05:00,77.167,77.189,77.141,77.188,471990000.0
2008-05-06 00:10:00,77.183,77.183,77.145,77.149,280830000.0
2008-05-06 00:15:00,77.187,77.191,77.156,77.187,287720000.0
2008-05-06 00:20:00,77.165,77.184,77.154,77.154,206580000.0
2008-05-06 00:25:00,77.177,77.18,77.136,77.146,286870000.0
2008-05-06 00:30:00,77.195,77.197,77.15,77.189,247230000.0
2008-05-06 00:35:00,77.137,77.19,77.137,77.189,340250000.0
2008-05-06 00:40:00,77.156,77.171,77.156,77.167,165630000.0
2008-05-06 00:45:00,77.196,77.2,77.166,77.199,204280000.0
2008-05-06 00:50:00,77.166,77.19,77.162,77.189,95760000.0
2008-05-06 00:55:00,77.16,77.174,77.156,77.159,206990000.0
2008-05-06 01:00:00,77.186,77.199,77.161,77.198,429960000.0
2008-05-06 01:05:00,77.126,77.169,77.123,77.168,465610000.0
2008-05-06 01:10:00,77.136,77.161,77.117,77.119,407140000.0
2008-05-06 01:15:00,77.149,77.149,77.067,77.069,538870000.0
2008-05-06 01:20:00,77.117,77.12,77.078,77.1,199380000.0
2008-05-06 01:25:00,77.126,77.189,77.123,77.15,462780000.0
2008-05-06 01:30:00,77.174,77.18,77.141,77.175,417260000.0
2008-05-06 01:35:00,77.142,77.196,77.142,77.187,471060000.0
2008-05-06 01:40:00,77.196,77.219,77.12,77.148,228640000.0
2008-05-06 01:45:00,77.197,77.197,77.134,77.147,242470000.0
2008-05-06 01:50:00,77.139,77.177,77.139,77.173,573040000.0
2008-05-06 01:55:00,77.156,77.184,77.149,77.169,392550000.0
2008-05-06 02:00:00,77.198,77.206,77.163,77.17,300680000.0
2008-05-06 02:05:00,77.16,77.195,77.14,77.173,297820000.0
2008-05-06 02:10:00,77.159,77.19,77.147,77.162,379420000.0
2008-05-06 02:15:00,77.193,77.193,77.11,77.11,559190000.0
2008-05-06 02:20:00,77.101,77.147,77.093,77.107,353320000.0
2008-05-06 02:25:00,77.094,77.142,77.093,77.128,566630000.0
2008-05-06 02:30:00,77.167,77.171,77.104,77.144,382550000.0
2008-05-06 02:35:00,77.155,77.185,77.139,77.158,403880000.0
2008-05-06 02:40:00,77.146,77.162,77.142,77.142,316490000.0
2008-05-06 02:45:00,77.188,77.188,77.157,77.159,143480000.0
2008-05-06 02:50:00,77.166,77.17,77.1,77.1,457890000.0
2008-05-06 02:55:00,77.089,77.145,77.086,77.097,507700000.0
2008-05-06 03:00:00,77.138,77.138,77.044,77.052,237070000.0
2008-05-06 03:05:00,77.054,77.082,77.025,77.058,380590000.0
2008-05-06 03:10:00,77.053,77.113,77.053,77.105,372410000.0
2008-05-06 03:15:00,77.1,77.128,77.046,77.123,466650000.0
2008-05-06 03:20:00,77.154,77.159,77.094,77.094,396370000.0
2008-05-06 03:25:00,77.11,77.11,77.057,77.103,260380000.0
2008-05-06 03:30:00,77.109,77.128,77.078,77.101,199480000.0
2008-05-06 03:35:00,77.069,77.121,77.063,77.077,164220000.0
2008-05-06 03:40:00,77.064,77.09,77.034,77.05,266150000.0
2008-05-06 03:45:00,77.082,77.125,77.062,77.125,445080000.0
2008-05-06 03:50:00,77.099,77.153,77.099,77.143,608750000.0
2008-05-06 03:55:00,77.127,77.152,77.103,77.128,243940000.0
2008-05-06 04:00:00,77.13,77.137,77.092,77.105,213160000.0
2008-05-06 04:05:00,77.104,77.157,77.104,77.126,252880000.0
2008-05-06 04:10:00,77.131,77.132,77.074,77.083,297110000.0
2008-05-06 04:15:00,77.107,77.107,77.028,77.047,401560000.0
2008-05-06 04:20:00,77.068,77.101,77.016,77.061,276410000.0
2008-05-06 04:25:00,77.051,77.092,77.042,77.05,427660000.0
2008-05-06 04:30:00,77.075,77.075,77.04,77.057,452260000.0
2008-05-06 04:35:00,77.064,77.089,77.05,77.069,161230000.0
2008-05-06 04:40:00,77.046,77.075,77.038,77.06,207290000.0
2008-05-06 04:45:00,77.091,77.091,77.056,77.061,300880000.0
2008-05-06 04:50:00,77.076,77.092,77.052,77.063,387530000.0
2008-05-06 04:55:00,77.068,77.098,77.053,77.089,544780000.0
2008-05-06 05:00:00,77.106,77.12,77.081,77.111,336940000.0
2008-05-06 05:05:00,77.118,77.144,77.092,77.144,287760000.0
2008-05-06 05:10:00,77.128,77.143,77.101,77.102,434430000.0
2008-05-06 05:15:00,77.132,77.132,77.104,77.109,125220000.0
2008-05-06 05:20:00,77.138,77.14,77.093,77.107,305500000.0
2008-05-06 05:25:00,77.081,77.115,77.077,77.106,536720000.0
2008-05-06 05:30:00,77.121,77.121,77.083,77.118,392950000.0
2008-05-06 05:35:00,77.111,77.111,77.076,77.107,371990000.0
2008-05-06 05:40:00,77.083,77.108,77.082,77.098,327080000.0
2008-05-06 05:45:00,77.107,77.109,77.061,77.061,153500000.0
2008-05-06 05:50:00,77.089,77.119,77.061,77.108,513750000.0
2008-05-06 05:55:00,77.116,77.131,77.087,77.122,194420000.0
2008-05-06 06:00:00,77.137,77.137,77.094,77.107,409550000.0
2008-05-06 06:05:00,77.099,77.12,77.089,77.093,316710000.0
2008-05-06 06:10:00,77.105,77.133,77.091,77.091,264510000.0
2008-05-06 06:15:00,77.104,77.131,77.093,77.116,532560000.0
2008-05-06 06:20:00,77.125,77.156,77.111,77.13,333770000.0
2008-05-06 06:25:00,77.116,77.139,77.096,77.125,544490000.0
2008-05-06 06:30:00,77.125,77.17,77.097,77.125,362180000.0
2008-05-06 06:35:00,77.133,77.162,77.087,77.162,425080000.0
2008-05-06 06:40:00,77.122,77.173,77.116,77.173,321540000.0
2008-05-06 06:45:00,77.188,77.188,77.122,77.122,387300000.0
2008-05-06 06:50:00,77.136,77.161,77.124,77.124,305110000.0
2008-05-06 06:55:00,77.136,77.178,77.107,77.159,303150000.0
2008-05-06 07:00:00,77.184,77.184,77.113,77.143,287240000.0
2008-05-06 07:05:00,77.157,77.172,77.127,77.167,372270000.0
2008-05-06 07:10:00,77.129,77.155,77.107,77.115,400720000.0
2008-05-06 07:15:00,77.152,77.152,77.106,77.11,277810000.0
2008-05-06 07:20:00,77.137,77.17,77.122,77.125,222670000.0
2008-05-06 07:25:00,77.139,77.149,77.108,77.125,303250000.0
2008-05-06 07:30:00,77.161,77.161,77.108,77.12,551280000.0
2008-05-06 07:35:00,77.146,77.146,77.113,77.135,294930000.0
2008-05-06 07:40:00,77.118,77.162,77.116,77.149,318870000.0
2008-05-06 07:45:00,77.176,77.192,77.142,77.188,249740000.0
2008-05-06 07:50:00,77.16,77.184,77.146,77.151,491190000.0
2008-05-06 07:55:00,77.16,77.232,77.16,77.205,517050000.0
2008-05-06 08:00:00,77.246,77.249,77.196,77.199,431920000.0
2008-05-06 08:05:00,77.193,77.224,77.164,77.197,517750000.0
2008-05-06 08:10:00,77.179,77.213,77.172,77.205,318020000.0
2008-05-06 08:15:00,77.207,77.225,77.167,77.17,49430000.0
2008-05-06 08:20:00,77.207,77.219,77.167,77.167,63870000.0
2008-05-06 08:25:00,77.172,77.254,77.172,77.248,34670000.0
2008-05-06 08:30:00,77.256,77.261,77.229,77.252,47490000.0
2008-05-06 08:35:00,77.224,77.258,77.214,77.214,322960000.0
2008-05-06 08:40:00,77.22,77.243,77.202,77.227,344330000.0
2008-05-06 08:45:00,77.238,77.238,77.161,77.161,441160000.0
2008-05-06 08:50:00,77.184,77.241,77.159,77.22,434670000.0
2008-05-06 08:55:00,77.246,77.247,77.174,77.178,470080000.0
2008-05-06 09:00:00,77.202,77.222,77.172,77.198,425620000.0
2008-05-06 09:05:00,77.223,77.332,77.192,77.284,348780000.0
2008-05-06 09:10:00,77.314,77.314,77.235,77.254,341170000.0
2008-05-06 09:15:00,77.254,77.298,77.227,77.252,519010000.0
2008-05-06 09:20:00,77.239,77.275,77.227,77.227,358220000.0
2008-05-06 09:25:00,77.253,77.292,77.217,77.243,484020000.0
2008-05-06 09:30:00,77.259,77.279,77.193,77.207,501690000.0
2008-05-06 09:35:00,77.209,77.291,77.194,77.216,561220000.0
2008-05-06 09:40:00,77.257,77.257,77.195,77.247,469190000.0
2008-05-06 09:45:00,77.242,77.244,77.168,77.186,575690000.0
2008-05-06 09:50:00,77.198,77.216,77.154,77.172,431530000.0
2008-05-06 09:55:00,77.199,77.212,77.164,77.176,444520000.0
2008-05-06 10:00:00,77.212,77.231,77.151,77.204,443910000.0
2008-05-06 10:05:00,77.214,77.265,77.186,77.252,349310000.0
2008-05-06 10:10:00,77.243,77.243,77.195,77.217,414310000.0
2008-05-06 10:15:00,77.245,77.246,77.204,77.213,412660000.0
2008-05-06 10:20:00,77.241,77.251,77.204,77.242,593050000.0
2008-05-06 10:25:00,77.23,77.23,77.145,77.145,411320000.0
2008-05-06 10:30:00,77.183,77.183,77.067,77.097,401950000.0
2008-05-06 10:35:00,77.086,77.125,77.056,77.102,461450000.0
2008-05-06 10:40:00,77.094,77.121,77.062,77.079,373640000.0
2008-05-06 10:45:00,77.095,77.095,77.048,77.075,414850000.0
2008-05-06 10:50:00,77.088,77.113,77.061,77.067,531760000.0
2008-05-06 10:55:00,77.051,77.066,76.997,77.047,374560000.0
2008-05-06 11:00:00,77.052,77.052,76.981,77.008,372650000.0
2008-05-06 11:05:00,76.999,77.034,76.988,77.034,400930000.0
2008-05-06 11:10:00,77.026,77.066,77.006,77.056,322810000.0
2008-05-06 11:15:00,77.075,77.075,77.033,77.054,404950000.0
2008-05-06 11:20:00,77.019,77.065,77.014,77.039,348220000.0
2008-05-06 11:25:00,77.023,77.058,77.017,77.029,200590000.0
2008-05-06 11:30:00,77.058,77.076,76.979,77.027,269310000.0
2008-05-06 11:35:00,76.992,77.04,76.982,76.989,458760000.0
2008-05-06 11:40:00,77.01,77.019,76.938,76.938,179900000.0
2008-05-06 11:45:00,76.975,77.063,76.949,77.034,227330000.0
2008-05-06 11:50:00,77.018,77.036,76.983,77.021,289830000.0
2008-05-06 11:55:00,77.004,77.021,76.968,77.021,237590000.0
2008-05-06 12:00:00,77.034,77.034,76.957,77.006,321540000.0
2008-05-06 12:05:00,77.016,77.046,76.972,77.016,364770000.0
2008-05-06 12:10:00,77.032,77.046,76.943,77.046,389180000.0
2008-05-06 12:15:00,77.054,77.115,77.007,77.084,486020000.0
2008-05-06 12:20:00,77.11,77.125,77.079,77.122,410600000.0
2008-05-06 12:25:00,77.087,77.129,77.078,77.12,372070000.0
2008-05-06 12:30:00,77.107,77.194,77.076,77.168,491550000.0
2008-05-06 12:35:00,77.166,77.241,77.166,77.213,351530000.0
2008-05-06 12:40:00,77.189,77.211,77.102,77.116,401250000.0
2008-05-06 12:45:00,77.15,77.17,77.115,77.129,344670000.0
2008-05-06 12:50:00,77.126,77.159,77.104,77.145,308310000.0
2008-05-06 12:55:00,77.116,77.159,77.103,77.147,348400000.0
2008-05-06 13:00:00,77.149,77.154,77.115,77.134,364540000.0
2008-05-06 13:05:00,77.125,77.136,77.087,77.1,341890000.0
2008-05-06 13:10:00,77.118,77.127,77.061,77.097,373350000.0
2008-05-06 13:15:00,77.093,77.139,77.093,77.094,440200000.0
2008-05-06 13:20:00,77.113,77.113,77.068,77.08,178990000.0
2008-05-06 13:25:00,77.073,77.107,77.017,77.035,370360000.0
2008-05-06 13:30:00,77.025,77.037,76.904,76.934,589810000.0
2008-05-06 13:35:00,76.951,76.979,76.914,76.935,379050000.0
2008-05-06 13:40:00,76.925,76.983,76.828,76.841,398880000.0
2008-05-06 13:45:00,76.853,76.888,76.81,76.852,374220000.0
2008-05-06 13:50:00,76.868,76.934,76.838,76.926,371950000.0
2008-05-06 13:55:00,76.915,76.922,76.885,76.901,363550000.0
2008-05-06 14:00:00,76.924,76.924,76.841,76.841,356170000.0
2008-05-06 14:05:00,76.847,76.861,76.765,76.804,272730000.0
2008-05-06 14:10:00,76.776,76.891,76.776,76.852,453600000.0
2008-05-06 14:15:00,76.852,76.909,76.852,76.89,513440000.0
2008-05-06 14:20:00,76.877,76.897,76.843,76.862,299690000.0
2008-05-06 14:25:00,76.874,76.932,76.844,76.932,381720000.0
2008-05-06 14:30:00,76.944,76.944,76.889,76.909,317550000.0
2008-05-06 14:35:00,76.867,76.901,76.826,76.844,299150000.0
2008-05-06 14:40:00,76.809,76.864,76.78,76.78,497830000.0
2008-05-06 14:45:00,76.809,76.855,76.791,76.845,523840000.0
2008-05-06 14:50:00,76.81,76.831,76.763,76.816,292710000.0
2008-05-06 14:55:00,76.81,76.832,76.768,76.797,232530000.0
2008-05-06 15:00:00,76.789,76.789,76.715,76.733,467700000.0
2008-05-06 15:05:00,76.755,76.762,76.679,76.737,333970000.0
2008-05-06 15:10:00,76.736,76.773,76.656,76.665,232330000.0
2008-05-06 15:15:00,76.643,76.712,76.617,76.677,464230000.0
2008-05-06 15:20:00,76.681,76.73,76.674,76.703,534380000.0
2008-05-06 15:25:00,76.693,76.759,76.693,76.757,332660000.0
2008-05-06 15:30:00,76.765,76.791,76.667,76.7,437550000.0
2008-05-06 15:35:00,76.725,76.781,76.7,76.72,355130000.0
2008-05-06 15:40:00,76.727,76.742,76.67,76.695,359410000.0
2008-05-06 15:45:00,76.688,76.726,76.631,76.685,378620000.0
2008-05-06 15:50:00,76.673,76.704,76.656,76.676,286660000.0
2008-05-06 15:55:00,76.65,76.725,76.647,76.694,348030000.0
2008-05-06 16:00:00,76.68,76.76,76.665,76.705,516420000.0
2008-05-06 16:05:00,76.682,76.743,76.662,76.69,451730000.0
2008-05-06 16:10:00,76.705,76.742,76.643,76.674,295770000.0
2008-05-06 16:15:00,76.647,76.673,76.587,76.658,345450000.0
2008-05-06 16:20:00,76.676,76.71,76.637,76.679,399450000.0
2008-05-06 16:25:00,76.688,76.759,76.684,76.735,240790000.0
2008-05-06 16:30:00,76.731,76.74,76.673,76.678,469170000.0
2008-05-06 16:35:00,76.693,76.763,76.683,76.734,500190000.0
2008-05-06 16:40:00,76.701,76.812,76.701,76.785,322360000.0
2008-05-06 16:45:00,76.822,76.832,76.743,76.823,339970000.0
2008-05-06 16:50:00,76.853,76.905,76.818,76.886,280970000.0
2008-05-06 16:55:00,76.9,76.9,76.793,76.793,508450000.0
2008-05-06 17:00:00,76.786,76.831,76.766,76.818,204740000.0
2008-05-06 17:05:00,76.829,76.865,76.801,76.809,328750000.0
2008-05-06 17:10:00,76.803,76.877,76.803,76.832,561340000.0
2008-05-06 17:15:00,76.85,76.85,76.794,76.794,408190000.0
2008-05-06 17:20:00,76.783,76.804,76.756,76.772,349420000.0
2008-05-06 17:25:00,76.805,76.805,76.763,76.778,420530000.0
2008-05-06 17:30:00,76.807,76.826,76.774,76.781,344480000.0
2008-05-06 17:35:00,76.788,76.835,76.777,76.825,351660000.0
2008-05-06 17:40:00,76.814,76.834,76.776,76.818,400320000.0
2008-05-06 17:45:00,76.81,76.844,76.796,76.808,239860000.0
2008-05-06 17:50:00,76.803,76.844,76.802,76.844,457510000.0
2008-05-06 17:55:00,76.824,76.872,76.805,76.872,486070000.0
2008-05-06 18:00:00,76.894,76.957,76.879,76.937,313910000.0
2008-05-06 18:05:00,76.928,76.977,76.902,76.951,458850000.0
2008-05-06 18:10:00,76.949,76.984,76.94,76.956,450210000.0
2008-05-06 18:15:00,76.964,76.991,76.944,76.981,386420000.0
2008-05-06 18:20:00,76.978,77.014,76.965,77.005,422890000.0
2008-05-06 18:25:00,76.989,77.01,76.932,76.932,474400000.0
2008-05-06 18:30:00,76.963,76.963,76.915,76.926,318490000.0
2008-05-06 18:35:00,76.932,76.932,76.9,76.911,300410000.0
2008-05-06 18:40:00,76.931,77.038,76.919,77.009,320820000.0
2008-05-06 18:45:00,77.049,77.065,76.998,77.014,272830000.0
2008-05-06 18:50:00,76.998,77.071,76.997,77.045,446890000.0
2008-05-06 18:55:00,77.049,77.072,77.013,77.013,316620000.0
2008-05-06 19:00:00,77.028,77.049,76.974,76.974,224620000.0
2008-05-06 19:05:00,76.999,77.025,76.964,77.025,456970000.0
2008-05-06 19:10:00,77.013,77.043,76.975,76.997,342460000.0
2008-05-06 19:15:00,76.996,77.04,76.973,77.009,226130000.0
2008-05-06 19:20:00,77.028,77.049,76.977,76.983,460410000.0
2008-05-06 19:25:00,76.987,77.002,76.968,76.997,542850000.0
2008-05-06 19:30:00,76.994,76.996,76.932,76.963,336600000.0
2008-05-06 19:35:00,76.955,76.993,76.935,76.979,455160000.0
2008-05-06 19:40:00,76.965,76.98,76.936,76.975,339150000.0
2008-05-06 19:45:00,76.992,76.992,76.895,76.904,360760000.0
2008-05-06 19:50:00,76.892,76.952,76.892,76.94,392610000.0
2008-05-06 19:55:00,76.942,76.948,76.906,76.938,188090000.0
2008-05-06 20:00:00,76.984,76.984,76.886,76.899,261450000.0
2008-05-06 20:05:00,76.89,76.921,76.863,76.871,527940000.0
2008-05-06 20:10:00,76.86,76.926,76.86,76.922,398870000.0
2008-05-06 20:15:00,76.935,76.935,76.886,76.926,522700000.0
2008-05-06 20:20:00,76.941,76.943,76.899,76.931,244310000.0
2008-05-06 20:25:00,76.927,76.945,76.914,76.932,459960000.0
2008-05-06 20:30:00,76.951,76.952,76.9,76.938,180500000.0
2008-05-06 20:35:00,76.928,76.942,76.903,76.926,474840000.0
2008-05-06 20:40:00,76.914,76.914,76.865,76.874,374840000.0
2008-05-06 20:45:00,76.906,76.949,76.883,76.949,390850000.0
2008-05-06 20:50:00,76.945,77.003,76.945,76.962,338300000.0
2008-05-06 20:55:00,76.966,77.04,76.958,77.04,462800000.0
2008-05-06 21:00:00,77.044,77.046,77.001,77.028,359960000.0
2008-05-06 21:05:00,77.038,77.057,77.022,77.028,349090000.0
2008-05-06 21:10:00,77.017,77.055,77.005,77.028,440460000.0
2008-05-06 21:15:00,77.083,77.083,77.004,77.029,626660000.0
2008-05-06 21:20:00,77.019,77.048,76.997,77.027,580450000.0
2008-05-06 21:25:00,77.04,77.043,77.012,77.024,471210000.0
2008-05-06 21:30:00,77.051,77.071,77.021,77.052,475890000.0
2008-05-06 21:35:00,77.04,77.084,77.026,77.033,448330000.0
2008-05-06 21:40:00,77.04,77.072,77.03,77.057,394370000.0
2008-05-06 21:45:00,77.091,77.113,77.049,77.066,466120000.0
2008-05-06 21:50:00,77.057,77.088,77.002,77.002,423020000.0
2008-05-06 21:55:00,77.008,77.026,76.988,77.014,448360000.0
2008-05-06 22:00:00,77.038,77.038,76.999,77.019,458250000.0
2008-05-06 22:05:00,77.031,77.061,77.024,77.048,427890000.0
2008-05-06 22:10:00,77.068,77.077,77.046,77.05,377750000.0
2008-05-06 22:15:00,77.095,77.097,77.036,77.038,155590000.0
2008-05-06 22:20:00,77.069,77.073,77.045,77.068,289180000.0
2008-05-06 22:25:00,77.06,77.073,77.043,77.049,199020000.0
2008-05-06 22:30:00,77.074,77.074,77.021,77.069,398770000.0
2008-05-06 22:35:00,77.051,77.084,77.044,77.068,292300000.0
2008-05-06 22:40:00,77.058,77.089,77.042,77.042,254100000.0
2008-05-06 22:45:00,77.076,77.077,77.043,77.06,348050000.0
2008-05-06 22:50:00,77.05,77.087,77.05,77.08,326610000.0
2008-05-06 22:55:00,77.067,77.091,77.058,77.066,441500000.0
2008-05-06 23:00:00,77.106,77.106,77.064,77.069,174120000.0
2008-05-06 23:05:00,77.058,77.098,77.044,77.089,202910000.0
2008-05-06 23:10:00,77.049,77.069,77.047,77.064,319090000.0
2008-05-06 23:15:00,77.105,77.107,77.059,77.067,383830000.0
2008-05-06 23:20:00,77.103,77.103,77.059,77.069,146490000.0
2008-05-06 23:25:00,77.085,77.085,77.042,77.057,91590000.0
2008-05-06 23:30:00,77.106,77.107,77.052,77.083,211120000.0
2008-05-06 23:35:00,77.066,77.099,77.063,77.063,288100000.0
2008-05-06 23:40:00,77.07,77.092,77.064,77.064,154810000.0
2008-05-06 23:45:00,77.088,77.09,77.049,77.049,305040000.0
2008-05-06 23:50:00,77.078,77.08,77.077,77.079,165380000.0
2008-05-06 23:55:00,77.073,77.073,77.043,77.043,67740000.0
2008-05-07 00:00:00,77.071,77.071,77.037,77.049,325920000.0
2008-05-07 00:05:00,77.041,77.1,77.041,77.098,242960000.0
2008-05-07 00:10:00,77.041,77.064,77.027,77.03,352410000.0
2008-05-07 00:15:00,77.064,77.07,77.027,77.068,217040000.0
2008-05-07 00:20:00,77.019,77.045,77.019,77.038,272530000.0
2008-05-07 00:25:00,77.066,77.066,77.017,77.018,127340000.0
2008-05-07 00:30:00,77.048,77.065,77.012,77.016,233720000.0
2008-05-07 00:35:00,77.007,77.061,77.005,77.049,352560000.0
2008-05-07 00:40:00,76.999,77.03,76.99,76.99,177110000.0
2008-05-07 00:45:00,77.026,77.026,76.978,77.009,133090000.0
2008-05-07 00:50:00,76.978,77.001,76.976,77.0,216260000.0
2008-05-07 00:55:00,76.997,76.999,76.996,76.998,63290000.0
2008-05-07 01:00:00,77.006,77.034,76.986,77.034,243290000.0
2008-05-07 01:05:00,77.045,77.063,77.036,77.048,389060000.0
2008-05-07 01:10:00,77.06,77.081,77.054,77.067,457630000.0
2008-05-07 01:15:00,77.099,77.11,77.079,77.107,190040000.0
2008-05-07 01:20:00,77.121,77.164,77.121,77.133,451800000.0
2008-05-07 01:25:00,77.118,77.144,77.116,77.127,205790000.0
2008-05-07 01:30:00,77.159,77.166,77.136,77.155,371090000.0
2008-05-07 01:35:00,77.15,77.214,77.15,77.181,381380000.0
2008-05-07 01:40:00,77.188,77.19,77.164,77.184,201120000.0
2008-05-07 01:45:00,77.21,77.215,77.18,77.19,160500000.0
2008-05-07 01:50:00,77.18,77.22,77.166,77.206,559310000.0
2008-05-07 01:55:00,77.184,77.224,77.172,77.188,419300000.0
2008-05-07 02:00:00,77.233,77.233,77.176,77.177,284500000.0
2008-05-07 02:05:00,77.185,77.23,77.164,77.228,284070000.0
2008-05-07 02:10:00,77.187,77.193,77.16,77.182,460690000.0
2008-05-07 02:15:00,77.213,77.213,77.169,77.17,546670000.0
2008-05-07 02:20:00,77.178,77.213,77.167,77.186,345750000.0
2008-05-07 02:25:00,77.175,77.202,77.168,77.188,424120000.0
2008-05-07 02:30:00,77.214,77.214,77.161,77.163,391830000.0
2008-05-07 02:35:00,77.159,77.183,77.126,77.166,408690000.0
2008-05-07 02:40:00,77.144,77.182,77.138,77.16,373840000.0
2008-05-07 02:45:00,77.197,77.197,77.14,77.14,359380000.0
2008-05-07 02:50:00,77.143,77.143,77.099,77.107,560650000.0
2008-05-07 02:55:00,77.116,77.151,77.101,77.114,440840000.0
2008-05-07 03:00:00,77.151,77.16,77.12,77.12,234130000.0
2008-05-07 03:05:00,77.127,77.163,77.119,77.138,367200000.0
2008-05-07 03:10:00,77.158,77.158,77.106,77.155,395830000.0
2008-05-07 03:15:00,77.148,77.148,77.111,77.121,478920000.0
2008-05-07 03:20:00,77.109,77.171,77.109,77.133,504910000.0
2008-05-07 03:25:00,77.152,77.152,77.113,77.118,255410000.0
2008-05-07 03:30:00,77.145,77.179,77.126,77.139,219840000.0
2008-05-07 03:35:00,77.134,77.16,77.134,77.138,158270000.0
2008-05-07 03:40:00,77.116,77.136,77.11,77.118,224460000.0
2008-05-07 03:45:00,77.137,77.151,77.115,77.126,445510000.0
2008-05-07 03:50:00,77.102,77.14,77.094,77.127,587820000.0
2008-05-07 03:55:00,77.136,77.136,77.084,77.107,255440000.0
2008-05-07 04:00:00,77.11,77.145,77.1,77.121,200660000.0
2008-05-07 04:05:00,77.11,77.15,77.096,77.123,264330000.0
2008-05-07 04:10:00,77.117,77.164,77.117,77.164,273350000.0
2008-05-07 04:15:00,77.169,77.205,77.13,77.196,372990000.0
2008-05-07 04:20:00,77.182,77.191,77.153,77.187,282190000.0
2008-05-07 04:25:00,77.182,77.22,77.162,77.179,426370000.0
2008-05-07 04:30:00,77.216,77.216,77.177,77.205,456170000.0
2008-05-07 04:35:00,77.198,77.214,77.169,77.212,143880000.0
2008-05-07 04:40:00,77.179,77.198,77.167,77.18,261570000.0
2008-05-07 04:45:00,77.185,77.187,77.106,77.113,374700000.0
2008-05-07 04:50:00,77.131,77.143,77.089,77.103,483300000.0
2008-05-07 04:55:00,77.124,77.142,77.1,77.105,518460000.0
2008-05-07 05:00:00,77.132,77.146,77.104,77.12,344120000.0
2008-05-07 05:05:00,77.11,77.153,77.109,77.147,267470000.0
2008-05-07 05:10:00,77.137,77.146,77.113,77.128,427250000.0
2008-05-07 05:15:00,77.122,77.122,77.078,77.083,213510000.0
2008-05-07 05:20:00,77.093,77.093,77.06,77.06,449510000.0
2008-05-07 05:25:00,77.051,77.103,77.051,77.095,588130000.0
2008-05-07 05:30:00,77.114,77.114,77.067,77.086,398790000.0
2008-05-07 05:35:00,77.06,77.131,77.06,77.129,406440000.0
2008-05-07 05:40:00,77.104,77.122,77.082,77.116,448030000.0
2008-05-07 05:45:00,77.123,77.126,77.074,77.09,155990000.0
2008-05-07 05:50:00,77.083,77.093,76.983,77.002,516030000.0
2008-05-07 05:55:00,77.017,77.067,77.002,77.018,328550000.0
2008-05-07 06:00:00,77.064,77.083,77.034,77.053,416440000.0
2008-05-07 06:05:00,77.08,77.097,77.048,77.088,412380000.0
2008-05-07 06:10:00,77.109,77.109,77.106,77.108,75200000.0
2008-05-07 06:15:00,77.107,77.108,77.014,77.022,529230000.0
2008-05-07 06:20:00,77.011,77.044,77.001,77.044,330600000.0
2008-05-07 06:25:00,77.033,77.061,77.015,77.054,551510000.0
2008-05-07 06:30:00,77.083,77.083,77.051,77.057,373880000.0
2008-05-07 06:35:00,77.028,77.074,77.023,77.039,336500000.0
2008-05-07 06:40:00,77.033,77.066,77.033,77.058,203100000.0
2008-05-07 06:45:00,77.077,77.091,77.051,77.079,365850000.0
2008-05-07 06:50:00,77.088,77.09,77.059,77.07,207020000.0
2008-05-07 06:55:00,77.059,77.103,77.056,77.103,305470000.0
2008-05-07 07:00:00,77.11,77.11,77.054,77.098,222140000.0
2008-05-07 07:05:00,77.059,77.082,77.041,77.051,486540000.0
2008-05-07 07:10:00,77.061,77.108,77.055,77.094,513170000.0
2008-05-07 07:15:00,77.135,77.135,77.068,77.104,277240000.0
2008-05-07 07:20:00,77.088,77.114,77.072,77.114,260500000.0
2008-05-07 07:25:00,77.096,77.117,77.087,77.087,366470000.0
2008-05-07 07:30:00,77.109,77.111,77.056,77.067,557540000.0
2008-05-07 07:35:00,77.082,77.105,77.047,77.098,398240000.0
2008-05-07 07:40:00,77.101,77.14,77.076,77.081,418540000.0
2008-05-07 07:45:00,77.118,77.143,77.101,77.135,240120000.0
2008-05-07 07:50:00,77.111,77.16,77.1,77.133,460170000.0
2008-05-07 07:55:00,77.108,77.17,77.1,77.157,513420000.0
2008-05-07 08:00:00,77.165,77.202,77.134,77.201,408370000.0
2008-05-07 08:05:00,77.193,77.257,77.193,77.222,537550000.0
2008-05-07 08:10:00,77.208,77.27,77.19,77.212,323700000.0
2008-05-07 08:15:00,77.236,77.236,77.116,77.15,59320000.0
2008-05-07 08:20:00,77.157,77.256,77.141,77.228,72780000.0
2008-05-07 08:25:00,77.225,77.297,77.225,77.239,68800000.0
2008-05-07 08:30:00,77.267,77.287,77.209,77.246,74880000.0
2008-05-07 08:35:00,77.252,77.252,77.204,77.204,325870000.0
2008-05-07 08:40:00,77.235,77.235,77.182,77.205,450760000.0
2008-05-07 08:45:00,77.223,77.243,77.203,77.232,449110000.0
2008-05-07 08:50:00,77.204,77.233,77.196,77.21,445020000.0
2008-05-07 08:55:00,77.185,77.21,77.118,77.163,493620000.0
2008-05-07 09:00:00,77.196,77.211,77.15,77.18,414010000.0
2008-05-07 09:05:00,77.175,77.237,77.175,77.222,293460000.0
2008-05-07 09:10:00,77.202,77.242,77.166,77.185,372940000.0
2008-05-07 09:15:00,77.201,77.21,77.15,77.15,507620000.0
2008-05-07 09:20:00,77.143,77.197,77.143,77.184,376590000.0
2008-05-07 09:25:00,77.197,77.208,77.144,77.16,499850000.0
2008-05-07 09:30:00,77.207,77.207,77.115,77.134,499020000.0
2008-05-07 09:35:00,77.161,77.165,77.082,77.165,573320000.0
2008-05-07 09:40:00,77.141,77.172,77.124,77.142,490910000.0
2008-05-07 09:45:00,77.173,77.175,77.132,77.139,556780000.0
2008-05-07 09:50:00,77.131,77.207,77.131,77.191,416410000.0
2008-05-07 09:55:00,77.195,77.202,77.14,77.142,443540000.0
2008-05-07 10:00:00,77.178,77.296,77.158,77.244,444890000.0
2008-05-07 10:05:00,77.23,77.276,77.223,77.248,345990000.0
2008-05-07 10:10:00,77.208,77.24,77.197,77.212,426230000.0
2008-05-07 10:15:00,77.232,77.29,77.206,77.259,402930000.0
2008-05-07 10:20:00,77.269,77.32,77.234,77.234,586160000.0
2008-05-07 10:25:00,77.225,77.274,77.188,77.224,414690000.0
2008-05-07 10:30:00,77.25,77.25,77.167,77.196,395420000.0
2008-05-07 10:35:00,77.19,77.22,77.164,77.205,474310000.0
2008-05-07 10:40:00,77.197,77.234,77.187,77.222,381470000.0
2008-05-07 10:45:00,77.239,77.271,77.216,77.252,423930000.0
2008-05-07 10:50:00,77.258,77.26,77.198,77.209,549620000.0
2008-05-07 10:55:00,77.207,77.24,77.169,77.219,388450000.0
2008-05-07 11:00:00,77.234,77.272,77.174,77.272,369400000.0
2008-05-07 11:05:00,77.259,77.267,77.173,77.234,380610000.0
2008-05-07 11:10:00,77.215,77.251,77.176,77.206,344870000.0
2008-05-07 11:15:00,77.236,77.239,77.188,77.206,411900000.0
2008-05-07 11:20:00,77.223,77.24,77.18,77.193,324490000.0
2008-05-07 11:25:00,77.18,77.212,77.157,77.185,207730000.0
2008-05-07 11:30:00,77.183,77.189,77.132,77.153,300240000.0
2008-05-07 11:35:00,77.165,77.216,77.14,77.199,448410000.0
2008-05-07 11:40:00,77.232,77.232,77.112,77.12,188490000.0
2008-05-07 11:45:00,77.144,77.175,77.11,77.14,250990000.0
2008-05-07 11:50:00,77.159,77.173,77.13,77.154,305880000.0
2008-05-07 11:55:00,77.129,77.163,77.118,77.123,244710000.0
2008-05-07 12:00:00,77.156,77.24,77.135,77.188,313390000.0
2008-05-07 12:05:00,77.196,77.21,77.145,77.174,361500000.0
2008-05-07 12:10:00,77.186,77.23,77.163,77.212,393100000.0
2008-05-07 12:15:00,77.227,77.245,77.178,77.197,476060000.0
2008-05-07 12:20:00,77.204,77.217,77.153,77.204,408930000.0
2008-05-07 12:25:00,77.191,77.238,77.15,77.169,319300000.0
2008-05-07 12:30:00,77.204,77.205,77.156,77.171,475040000.0
2008-05-07 12:35:00,77.177,77.183,77.145,77.146,345630000.0
2008-05-07 12:40:00,77.163,77.173,77.115,77.172,405520000.0
2008-05-07 12:45:00,77.18,77.194,77.149,77.153,340960000.0
2008-05-07 12:50:00,77.166,77.199,77.13,77.141,292240000.0
2008-05-07 12:55:00,77.122,77.181,77.122,77.156,286300000.0
2008-05-07 13:00:00,77.184,77.184,77.132,77.176,361560000.0
2008-05-07 13:05:00,77.149,77.165,77.115,77.121,325670000.0
2008-05-07 13:10:00,77.112,77.136,77.09,77.097,380050000.0
2008-05-07 13:15:00,77.123,77.16,77.09,77.144,435690000.0
2008-05-07 13:20:00,77.122,77.14,77.067,77.085,194290000.0
2008-05-07 13:25:00,77.071,77.142,77.07,77.122,358660000.0
2008-05-07 13:30:00,77.15,77.173,77.13,77.156,609440000.0
2008-05-07 13:35:00,77.15,77.172,77.121,77.121,378570000.0
2008-05-07 13:40:00,77.138,77.181,77.133,77.138,372740000.0
2008-05-07 13:45:00,77.181,77.181,77.092,77.092,366220000.0
2008-05-07 13:50:00,77.098,77.111,77.082,77.104,365820000.0
2008-05-07 13:55:00,77.094,77.131,77.076,77.094,368130000.0
2008-05-07 14:00:00,77.132,77.139,77.096,77.11,365800000.0
2008-05-07 14:05:00,77.121,77.145,77.11,77.143,274290000.0
2008-05-07 14:10:00,77.121,77.145,77.086,77.112,477690000.0
2008-05-07 14:15:00,77.115,77.122,77.011,77.023,529170000.0
2008-05-07 14:20:00,77.011,77.084,77.011,77.053,313180000.0
2008-05-07 14:25:00,77.063,77.111,77.057,77.084,391120000.0
2008-05-07 14:30:00,77.112,77.242,77.108,77.242,317450000.0
2008-05-07 14:35:00,77.228,77.271,77.201,77.246,292990000.0
2008-05-07 14:40:00,77.221,77.273,77.205,77.254,476440000.0
2008-05-07 14:45:00,77.276,77.297,77.223,77.275,531250000.0
2008-05-07 14:50:00,77.241,77.274,77.218,77.218,285210000.0
2008-05-07 14:55:00,77.237,77.245,77.202,77.202,228610000.0
2008-05-07 15:00:00,77.227,77.24,77.153,77.153,481810000.0
2008-05-07 15:05:00,77.164,77.201,77.129,77.151,332300000.0
2008-05-07 15:10:00,77.162,77.199,77.143,77.171,237640000.0
2008-05-07 15:15:00,77.179,77.192,77.144,77.145,464780000.0
2008-05-07 15:20:00,77.169,77.169,77.101,77.143,526830000.0
2008-05-07 15:25:00,77.136,77.147,77.104,77.142,339300000.0
2008-05-07 15:30:00,77.15,77.15,77.074,77.136,444920000.0
2008-05-07 15:35:00,77.15,77.155,77.054,77.068,352570000.0
2008-05-07 15:40:00,77.067,77.088,76.979,77.036,347960000.0
2008-05-07 15:45:00,77.055,77.069,77.015,77.028,377370000.0
2008-05-07 15:50:00,77.027,77.072,77.025,77.034,297740000.0
2008-05-07 15:55:00,77.042,77.044,76.97,76.97,362720000.0
2008-05-07 16:00:00,76.991,77.058,76.95,77.037,507850000.0
2008-05-07 16:05:00,77.05,77.05,76.955,76.968,463290000.0
2008-05-07 16:10:00,76.981,77.013,76.959,76.98,315630000.0
2008-05-07 16:15:00,77.001,77.015,76.943,76.998,347890000.0
2008-05-07 16:20:00,77.004,77.043,76.97,76.978,411230000.0
2008-05-07 16:25:00,77.002,77.038,76.946,77.018,238290000.0
2008-05-07 16:30:00,77.038,77.092,77.021,77.06,454340000.0
2008-05-07 16:35:00,77.048,77.077,77.005,77.036,485910000.0
2008-05-07 16:40:00,77.053,77.092,77.015,77.092,320370000.0
2008-05-07 16:45:00,77.093,77.093,77.025,77.044,329680000.0
2008-05-07 16:50:00,77.048,77.07,77.007,77.028,279060000.0
2008-05-07 16:55:00,77.037,77.056,76.981,76.981,516420000.0
2008-05-07 17:00:00,77.003,77.02,76.961,76.977,207050000.0
2008-05-07 17:05:00,76.97,76.99,76.943,76.967,328420000.0
2008-05-07 17:10:00,76.976,77.022,76.945,76.979,566330000.0
2008-05-07 17:15:00,77.01,77.013,76.957,76.991,417840000.0
2008-05-07 17:20:00,77.0,77.023,76.979,76.988,353730000.0
2008-05-07 17:25:00,77.0,77.046,76.985,76.998,416150000.0
2008-05-07 17:30:00,77.032,77.032,76.973,77.002,346180000.0
2008-05-07 17:35:00,76.988,77.009,76.959,76.987,343300000.0
2008-05-07 17:40:00,77.013,77.022,76.973,77.014,411990000.0
2008-05-07 17:45:00,77.022,77.054,76.989,77.054,236910000.0
2008-05-07 17:50:00,77.02,77.048,76.928,76.928,473680000.0
2008-05-07 17:55:00,76.933,76.994,76.933,76.972,507700000.0
2008-05-07 18:00:00,77.002,77.002,76.95,76.972,292030000.0
2008-05-07 18:05:00,76.995,77.013,76.958,76.959,237670000.0
2008-05-07 18:10:00,76.953,76.997,76.934,76.952,422530000.0
2008-05-07 18:15:00,76.964,76.998,76.93,76.991,383760000.0
2008-05-07 18:20:00,76.996,76.999,76.954,76.969,420380000.0
2008-05-07 18:25:00,76.961,76.983,76.931,76.931,461690000.0
2008-05-07 18:30:00,76.968,76.995,76.927,76.995,219480000.0
2008-05-07 18:35:00,76.958,77.01,76.956,76.996,425110000.0
2008-05-07 18:40:00,76.96,76.99,76.953,76.954,241890000.0
2008-05-07 18:45:00,76.99,76.995,76.925,76.979,276750000.0
2008-05-07 18:50:00,76.941,77.003,76.941,76.967,454350000.0
2008-05-07 18:55:00,76.974,77.003,76.947,76.949,333780000.0
2008-05-07 19:00:00,76.973,77.0,76.937,76.972,244170000.0
2008-05-07 19:05:00,76.979,76.998,76.887,76.917,479850000.0
2008-05-07 19:10:00,76.903,76.915,76.865,76.915,331800000.0
2008-05-07 19:15:00,76.924,76.963,76.884,76.926,242700000.0
2008-05-07 19:20:00,76.938,77.014,76.934,76.998,463920000.0
2008-05-07 19:25:00,76.988,77.052,76.982,77.0,545400000.0
2008-05-07 19:30:00,77.029,77.032,76.972,77.0,330020000.0
2008-05-07 19:35:00,77.002,77.002,76.923,76.939,467160000.0
2008-05-07 19:40:00,76.924,76.951,76.878,76.886,355170000.0
2008-05-07 19:45:00,76.923,76.931,76.892,76.9,355540000.0
2008-05-07 19:50:00,76.918,76.923,76.858,76.868,388580000.0
2008-05-07 19:55:00,76.842,76.869,76.824,76.864,310170000.0
2008-05-07 20:00:00,76.876,76.881,76.806,76.828,356340000.0
2008-05-07 20:05:00,76.816,76.854,76.806,76.833,532850000.0
2008-05-07 20:10:00,76.826,76.837,76.778,76.782,399800000.0
2008-05-07 20:15:00,76.796,76.796,76.745,76.788,517650000.0
2008-05-07 20:20:00,76.768,76.806,76.721,76.748,344200000.0
2008-05-07 20:25:00,76.732,76.759,76.678,76.678,486620000.0
2008-05-07 20:30:00,76.701,76.719,76.627,76.698,255680000.0
2008-05-07 20:35:00,76.679,76.735,76.654,76.733,465070000.0
2008-05-07 20:40:00,76.724,76.76,76.713,76.728,364720000.0
2008-05-07 20:45:00,76.761,76.761,76.679,76.715,375900000.0
2008-05-07 20:50:00,76.7,76.746,76.696,76.716,358280000.0
2008-05-07 20:55:00,76.707,76.737,76.668,76.737,445220000.0
2008-05-07 21:00:00,76.745,76.745,76.649,76.678,371590000.0
2008-05-07 21:05:00,76.685,76.697,76.623,76.634,326500000.0
2008-05-07 21:10:00,76.626,76.682,76.624,76.651,420440000.0
2008-05-07 21:15:00,76.73,76.734,76.64,76.673,574140000.0
2008-05-07 21:20:00,76.677,76.732,76.635,76.635,430920000.0
2008-05-07 21:25:00,76.624,76.644,76.578,76.587,479900000.0
2008-05-07 21:30:00,76.623,76.623,76.568,76.573,491300000.0
2008-05-07 21:35:00,76.575,76.589,76.536,76.546,466310000.0
2008-05-07 21:40:00,76.551,76.602,76.524,76.524,404000000.0
2008-05-07 21:45:00,76.57,76.598,76.521,76.564,487830000.0
2008-05-07 21:50:00,76.575,76.641,76.569,76.631,466290000.0
2008-05-07 21:55:00,76.585,76.624,76.575,76.583,358080000.0
2008-05-07 22:00:00,76.628,76.632,76.582,76.589,436450000.0
2008-05-07 22:05:00,76.597,76.633,76.54,76.57,415850000.0
2008-05-07 22:10:00,76.556,76.6,76.524,76.54,419860000.0
2008-05-07 22:15:00,76.61,76.61,76.512,76.545,450760000.0
2008-05-07 22:20:00,76.556,76.605,76.534,76.534,409680000.0
2008-05-07 22:25:00,76.52,76.55,76.479,76.525,461020000.0
2008-05-07 22:30:00,76.583,76.583,76.506,76.527,488520000.0
2008-05-07 22:35:00,76.519,76.561,76.519,76.558,312320000.0
2008-05-07 22:40:00,76.536,76.573,76.536,76.551,222360000.0
2008-05-07 22:45:00,76.592,76.592,76.536,76.568,304130000.0
2008-05-07 22:50:00,76.585,76.615,76.561,76.583,225380000.0
2008-05-07 22:55:00,76.567,76.606,76.567,76.593,349960000.0
2008-05-07 23:00:00,76.613,76.613,76.49,76.492,208330000.0
2008-05-07 23:05:00,76.497,76.514,76.452,76.464,308210000.0
2008-05-07 23:10:00,76.453,76.485,76.445,76.48,316750000.0
2008-05-07 23:15:00,76.512,76.512,76.462,76.462,292510000.0
2008-05-07 23:20:00,76.466,76.466,76.432,76.444,143500000.0
2008-05-07 23:25:00,76.453,76.509,76.453,76.479,242750000.0
2008-05-07 23:30:00,76.51,76.51,76.476,76.489,154910000.0
2008-05-07 23:35:00,76.517,76.523,76.481,76.508,254660000.0
2008-05-07 23:40:00,76.497,76.536,76.491,76.534,218860000.0
2008-05-07 23:45:00,76.562,76.572,76.53,76.542,271180000.0
2008-05-07 23:50:00,76.585,76.587,76.496,76.503,376650000.0
2008-05-07 23:55:00,76.504,76.504,76.46,76.478,430290000.0
2008-05-08 00:00:00,76.522,76.522,76.472,76.472,383040000.0
2008-05-08 00:05:00,76.482,76.535,76.482,76.504,416520000.0
2008-05-08 00:10:00,76.488,76.514,76.48,76.5,362350000.0
2008-05-08 00:15:00,76.526,76.526,76.474,76.51,221290000.0
2008-05-08 00:20:00,76.53,76.552,76.516,76.522,296130000.0
2008-05-08 00:25:00,76.507,76.56,76.507,76.536,263450000.0
2008-05-08 00:30:00,76.572,76.572,76.534,76.544,217950000.0
2008-05-08 00:35:00,76.536,76.589,76.535,76.589,215560000.0
2008-05-08 00:40:00,76.552,76.605,76.551,76.556,328460000.0
2008-05-08 00:45:00,76.582,76.61,76.556,76.609,247050000.0
2008-05-08 00:50:00,76.623,76.623,76.578,76.592,419230000.0
2008-05-08 00:55:00,76.599,76.649,76.584,76.609,321980000.0
2008-05-08 01:00:00,76.646,76.646,76.61,76.632,137910000.0
2008-05-08 01:05:00,76.636,76.666,76.606,76.606,346180000.0
2008-05-08 01:10:00,76.608,76.645,76.59,76.631,518750000.0
2008-05-08 01:15:00,76.682,76.682,76.639,76.639,333870000.0
2008-05-08 01:20:00,76.65,76.703,76.65,76.684,365150000.0
2008-05-08 01:25:00,76.684,76.711,76.647,76.647,366260000.0
2008-05-08 01:30:00,76.704,76.704,76.652,76.657,375070000.0
2008-05-08 01:35:00,76.646,76.655,76.599,76.621,395210000.0
2008-05-08 01:40:00,76.626,76.637,76.603,76.637,317700000.0
2008-05-08 01:45:00,76.673,76.673,76.621,76.643,311050000.0
2008-05-08 01:50:00,76.649,76.701,76.617,76.644,515360000.0
2008-05-08 01:55:00,76.626,76.65,76.603,76.603,407960000.0
2008-05-08 02:00:00,76.615,76.615,76.558,76.567,307750000.0
2008-05-08 02:05:00,76.557,76.586,76.521,76.537,285320000.0
2008-05-08 02:10:00,76.532,76.547,76.502,76.502,469950000.0
2008-05-08 02:15:00,76.524,76.524,76.472,76.505,547350000.0
2008-05-08 02:20:00,76.497,76.546,76.489,76.518,350290000.0
2008-05-08 02:25:00,76.506,76.512,76.459,76.484,551480000.0
2008-05-08 02:30:00,76.534,76.534,76.472,76.472,398040000.0
2008-05-08 02:35:00,76.475,76.534,76.462,76.501,423660000.0
2008-05-08 02:40:00,76.486,76.514,76.47,76.487,471050000.0
2008-05-08 02:45:00,76.511,76.531,76.47,76.51,317910000.0
2008-05-08 02:50:00,76.511,76.553,76.51,76.528,564830000.0
2008-05-08 02:55:00,76.517,76.526,76.484,76.498,418600000.0
2008-05-08 03:00:00,76.527,76.536,76.483,76.501,257480000.0
2008-05-08 03:05:00,76.511,76.539,76.48,76.525,359990000.0
2008-05-08 03:10:00,76.517,76.539,76.491,76.517,384100000.0
2008-05-08 03:15:00,76.543,76.574,76.523,76.541,489360000.0
2008-05-08 03:20:00,76.544,76.564,76.518,76.536,501970000.0
2008-05-08 03:25:00,76.51,76.543,76.497,76.508,260250000.0
2008-05-08 03:30:00,76.53,76.547,76.479,76.479,199600000.0
2008-05-08 03:35:00,76.507,76.512,76.464,76.466,156390000.0
2008-05-08 03:40:00,76.491,76.501,76.456,76.469,260650000.0
2008-05-08 03:45:00,76.452,76.453,76.386,76.409,427360000.0
2008-05-08 03:50:00,76.383,76.446,76.348,76.388,589610000.0
2008-05-08 03:55:00,76.348,76.368,76.269,76.286,244580000.0
2008-05-08 04:00:00,76.308,76.339,76.244,76.322,222350000.0
2008-05-08 04:05:00,76.296,76.328,76.253,76.26,257620000.0
2008-05-08 04:10:00,76.253,76.281,76.158,76.177,301610000.0
2008-05-08 04:15:00,76.17,76.215,76.107,76.129,395490000.0
2008-05-08 04:20:00,76.121,76.144,76.075,76.122,263960000.0
2008-05-08 04:25:00,76.139,76.167,76.034,76.05,537250000.0
2008-05-08 04:30:00,76.042,76.078,75.931,75.99,567060000.0
2008-05-08 04:35:00,76.0,76.044,75.985,76.004,166550000.0
2008-05-08 04:40:00,75.986,76.016,75.965,75.972,266330000.0
2008-05-08 04:45:00,76.011,76.011,75.841,75.85,378140000.0
2008-05-08 04:50:00,75.841,75.908,75.827,75.852,515880000.0
2008-05-08 04:55:00,75.882,75.913,75.872,75.881,539040000.0
2008-05-08 05:00:00,75.901,75.941,75.833,75.863,354320000.0
2008-05-08 05:05:00,75.854,75.889,75.773,75.869,281390000.0
2008-05-08 05:10:00,75.885,75.924,75.862,75.892,425160000.0
2008-05-08 05:15:00,75.933,75.945,75.893,75.93,217590000.0
2008-05-08 05:20:00,75.905,75.922,75.864,75.877,432260000.0
2008-05-08 05:25:00,75.858,75.902,75.856,75.866,581950000.0
2008-05-08 05:30:00,75.913,75.913,75.869,75.904,408910000.0
2008-05-08 05:35:00,75.901,75.911,75.842,75.861,418240000.0
2008-05-08 05:40:00,75.851,75.876,75.831,75.857,427470000.0
2008-05-08 05:45:00,75.871,75.88,75.838,75.871,177360000.0
2008-05-08 05:50:00,75.863,75.88,75.843,75.868,508880000.0
2008-05-08 05:55:00,75.862,75.895,75.856,75.861,331100000.0
2008-05-08 06:00:00,76.003,76.003,75.846,75.854,283950000.0
2008-05-08 06:05:00,75.86,75.881,75.839,75.87,380060000.0
2008-05-08 06:10:00,75.854,75.894,75.853,75.881,372580000.0
2008-05-08 06:15:00,75.908,75.908,75.855,75.858,550720000.0
2008-05-08 06:20:00,75.851,75.933,75.851,75.933,335050000.0
2008-05-08 06:25:00,75.92,75.939,75.903,75.92,576670000.0
2008-05-08 06:30:00,75.921,75.921,75.818,75.849,369990000.0
2008-05-08 06:35:00,75.855,75.886,75.835,75.877,442650000.0
2008-05-08 06:40:00,75.89,75.924,75.874,75.916,199240000.0
2008-05-08 06:45:00,75.899,75.922,75.883,75.914,353810000.0
2008-05-08 06:50:00,75.899,75.926,75.873,75.88,380500000.0
2008-05-08 06:55:00,75.909,75.921,75.843,75.848,313250000.0
2008-05-08 07:00:00,75.874,75.901,75.839,75.896,281740000.0
2008-05-08 07:05:00,75.907,75.927,75.864,75.864,474030000.0
2008-05-08 07:10:00,75.888,75.911,75.866,75.878,404160000.0
2008-05-08 07:15:00,75.909,75.954,75.843,75.843,281850000.0
2008-05-08 07:20:00,75.819,75.826,75.652,75.708,290650000.0
2008-05-08 07:25:00,75.735,75.74,75.682,75.709,394670000.0
2008-05-08 07:30:00,75.731,75.765,75.693,75.753,535390000.0
2008-05-08 07:35:00,75.728,75.728,75.647,75.687,372570000.0
2008-05-08 07:40:00,75.699,75.72,75.662,75.684,421990000.0
2008-05-08 07:45:00,75.68,75.68,75.574,75.61,247560000.0
2008-05-08 07:50:00,75.631,75.69,75.612,75.676,455120000.0
2008-05-08 07:55:00,75.641,75.724,75.632,75.716,498970000.0
2008-05-08 08:00:00,75.707,75.766,75.688,75.739,411430000.0
2008-05-08 08:05:00,75.753,75.852,75.753,75.82,498710000.0
2008-05-08 08:10:00,75.833,75.89,75.831,75.855,309870000.0
2008-05-08 08:15:00,75.878,75.878,75.791,75.794,72400000.0
2008-05-08 08:20:00,75.823,75.83,75.719,75.753,68540000.0
2008-05-08 08:25:00,75.75,75.778,75.703,75.755,65560000.0
2008-05-08 08:30:00,75.767,75.768,75.617,75.621,72930000.0
2008-05-08 08:35:00,75.597,75.635,75.443,75.455,316630000.0
2008-05-08 08:40:00,75.46,75.526,75.389,75.526,425260000.0
2008-05-08 08:45:00,75.537,75.58,75.497,75.545,433470000.0
2008-05-08 08:50:00,75.519,75.592,75.51,75.565,450110000.0
2008-05-08 08:55:00,75.581,75.638,75.571,75.617,465390000.0
2008-05-08 09:00:00,75.652,75.673,75.606,75.656,414420000.0
2008-05-08 09:05:00,75.677,75.731,75.598,75.609,335440000.0
2008-05-08 09:10:00,75.644,75.694,75.618,75.652,359500000.0
2008-05-08 09:15:00,75.663,75.669,75.597,75.64,506770000.0
2008-05-08 09:20:00,75.664,75.73,75.641,75.699,354550000.0
2008-05-08 09:25:00,75.716,75.727,75.653,75.653,495090000.0
2008-05-08 09:30:00,75.67,75.67,75.596,75.602,489340000.0
2008-05-08 09:35:00,75.607,75.622,75.504,75.504,567730000.0
2008-05-08 09:40:00,75.531,75.541,75.365,75.365,470360000.0
2008-05-08 09:45:00,75.387,75.387,75.267,75.311,556680000.0
2008-05-08 09:50:00,75.325,75.384,75.324,75.338,422740000.0
2008-05-08 09:55:00,75.358,75.374,75.263,75.265,423170000.0
2008-05-08 10:00:00,75.29,75.327,75.222,75.229,458680000.0
2008-05-08 10:05:00,75.258,75.365,75.224,75.365,336140000.0
2008-05-08 10:10:00,75.348,75.355,75.297,75.314,426670000.0
2008-05-08 10:15:00,75.322,75.322,75.231,75.231,414450000.0
2008-05-08 10:20:00,75.234,75.259,75.196,75.243,590140000.0
2008-05-08 10:25:00,75.235,75.323,75.235,75.309,417750000.0
2008-05-08 10:30:00,75.307,75.325,75.256,75.321,420470000.0
2008-05-08 10:35:00,75.289,75.375,75.282,75.368,467190000.0
2008-05-08 10:40:00,75.334,75.376,75.277,75.294,366890000.0
2008-05-08 10:45:00,75.3,75.33,75.277,75.292,406840000.0
2008-05-08 10:50:00,75.303,75.391,75.3,75.327,527130000.0
2008-05-08 10:55:00,75.334,75.393,75.333,75.381,383590000.0
2008-05-08 11:00:00,75.404,75.432,75.357,75.391,375090000.0
2008-05-08 11:05:00,75.402,75.422,75.376,75.419,381430000.0
2008-05-08 11:10:00,75.389,75.452,75.386,75.452,336210000.0
2008-05-08 11:15:00,75.47,75.518,75.423,75.476,402900000.0
2008-05-08 11:20:00,75.501,75.507,75.463,75.48,332060000.0
2008-05-08 11:25:00,75.473,75.556,75.473,75.545,212000000.0
2008-05-08 11:30:00,75.55,75.586,75.485,75.584,315210000.0
2008-05-08 11:35:00,75.579,75.622,75.522,75.522,467840000.0
2008-05-08 11:40:00,75.525,75.567,75.507,75.507,183980000.0
2008-05-08 11:45:00,75.554,75.577,75.505,75.548,249640000.0
2008-05-08 11:50:00,75.553,75.567,75.421,75.444,294120000.0
2008-05-08 11:55:00,75.43,75.493,75.394,75.478,236030000.0
2008-05-08 12:00:00,75.507,75.513,75.446,75.47,321690000.0
2008-05-08 12:05:00,75.478,75.499,75.426,75.478,358730000.0
2008-05-08 12:10:00,75.447,75.489,75.429,75.46,402920000.0
2008-05-08 12:15:00,75.49,75.495,75.443,75.457,495860000.0
2008-05-08 12:20:00,75.48,75.514,75.444,75.482,419130000.0
2008-05-08 12:25:00,75.485,75.528,75.467,75.525,390330000.0
2008-05-08 12:30:00,75.534,75.563,75.501,75.534,480450000.0
2008-05-08 12:35:00,75.546,75.555,75.501,75.519,340690000.0
2008-05-08 12:40:00,75.51,75.527,75.48,75.485,404470000.0
2008-05-08 12:45:00,75.513,75.538,75.483,75.538,357420000.0
2008-05-08 12:50:00,75.53,75.653,75.516,75.631,304980000.0
2008-05-08 12:55:00,75.639,75.646,75.599,75.603,340580000.0
2008-05-08 13:00:00,75.632,75.634,75.594,75.607,374890000.0
2008-05-08 13:05:00,75.619,75.671,75.597,75.641,336030000.0
2008-05-08 13:10:00,75.651,75.743,75.651,75.723,394000000.0
2008-05-08 13:15:00,75.75,75.75,75.653,75.688,423770000.0
2008-05-08 13:20:00,75.675,75.734,75.664,75.71,176650000.0
2008-05-08 13:25:00,75.725,75.733,75.662,75.705,383690000.0
2008-05-08 13:30:00,75.707,75.707,75.63,75.684,625430000.0
2008-05-08 13:35:00,75.696,75.727,75.645,75.668,374330000.0
2008-05-08 13:40:00,75.643,75.672,75.612,75.645,393160000.0
2008-05-08 13:45:00,75.643,75.709,75.596,75.651,379940000.0
2008-05-08 13:50:00,75.653,75.66,75.567,75.567,374200000.0
2008-05-08 13:55:00,75.571,75.594,75.508,75.566,361830000.0
2008-05-08 14:00:00,75.586,75.637,75.564,75.605,355100000.0
2008-05-08 14:05:00,75.603,75.671,75.603,75.671,275190000.0
2008-05-08 14:10:00,75.667,75.733,75.648,75.719,461460000.0
2008-05-08 14:15:00,75.738,75.743,75.664,75.688,524340000.0
2008-05-08 14:20:00,75.662,75.697,75.632,75.678,301390000.0
2008-05-08 14:25:00,75.696,75.738,75.667,75.672,375540000.0
2008-05-08 14:30:00,75.693,75.754,75.667,75.754,337180000.0
2008-05-08 14:35:00,75.747,75.787,75.648,75.66,293020000.0
2008-05-08 14:40:00,75.649,75.696,75.475,75.56,511260000.0
2008-05-08 14:45:00,75.573,75.586,75.469,75.542,522800000.0
2008-05-08 14:50:00,75.528,75.547,75.448,75.492,302500000.0
2008-05-08 14:55:00,75.456,75.487,75.388,75.464,235520000.0
2008-05-08 15:00:00,75.484,75.499,75.449,75.468,483250000.0
2008-05-08 15:05:00,75.479,75.545,75.469,75.503,327880000.0
2008-05-08 15:10:00,75.512,75.552,75.448,75.535,246690000.0
2008-05-08 15:15:00,75.552,75.563,75.499,75.509,458130000.0
2008-05-08 15:20:00,75.545,75.545,75.484,75.544,525400000.0
2008-05-08 15:25:00,75.536,75.545,75.462,75.469,340950000.0
2008-05-08 15:30:00,75.481,75.541,75.439,75.46,446540000.0
2008-05-08 15:35:00,75.448,75.491,75.408,75.434,352350000.0
2008-05-08 15:40:00,75.424,75.519,75.424,75.484,346280000.0
2008-05-08 15:45:00,75.459,75.518,75.437,75.506,377500000.0
2008-05-08 15:50:00,75.522,75.554,75.503,75.554,302870000.0
2008-05-08 15:55:00,75.549,75.557,75.466,75.5,352020000.0
2008-05-08 16:00:00,75.505,75.532,75.452,75.452,516730000.0
2008-05-08 16:05:00,75.46,75.5,75.435,75.468,477940000.0
2008-05-08 16:10:00,75.454,75.51,75.43,75.467,309060000.0
2008-05-08 16:15:00,75.484,75.492,75.361,75.363,340980000.0
2008-05-08 16:20:00,75.376,75.393,75.342,75.366,418280000.0
2008-05-08 16:25:00,75.359,75.448,75.335,75.448,233860000.0
2008-05-08 16:30:00,75.447,75.447,75.377,75.398,474080000.0
2008-05-08 16:35:00,75.375,75.381,75.227,75.231,496790000.0
2008-05-08 16:40:00,75.242,75.319,75.146,75.167,315810000.0
2008-05-08 16:45:00,75.202,75.237,75.148,75.174,315940000.0
2008-05-08 16:50:00,75.186,75.237,75.162,75.169,292420000.0
2008-05-08 16:55:00,75.179,75.266,75.176,75.247,501390000.0
2008-05-08 17:00:00,75.273,75.327,75.244,75.304,209960000.0
2008-05-08 17:05:00,75.313,75.406,75.308,75.358,326800000.0
2008-05-08 17:10:00,75.385,75.387,75.306,75.345,572260000.0
2008-05-08 17:15:00,75.361,75.39,75.325,75.339,413810000.0
2008-05-08 17:20:00,75.355,75.483,75.355,75.439,368440000.0
2008-05-08 17:25:00,75.429,75.518,75.429,75.48,443770000.0
2008-05-08 17:30:00,75.514,75.536,75.475,75.5,354320000.0
2008-05-08 17:35:00,75.511,75.541,75.486,75.521,305910000.0
2008-05-08 17:40:00,75.519,75.529,75.47,75.488,404580000.0
2008-05-08 17:45:00,75.523,75.523,75.467,75.5,240360000.0
2008-05-08 17:50:00,75.489,75.528,75.476,75.511,473960000.0
2008-05-08 17:55:00,75.524,75.531,75.477,75.524,490880000.0
2008-05-08 18:00:00,75.535,75.537,75.5,75.518,299120000.0
2008-05-08 18:05:00,75.509,75.546,75.502,75.537,315030000.0
2008-05-08 18:10:00,75.529,75.551,75.507,75.545,462680000.0
2008-05-08 18:15:00,75.544,75.544,75.484,75.511,385000000.0
2008-05-08 18:20:00,75.513,75.513,75.47,75.487,409840000.0
2008-05-08 18:25:00,75.514,75.526,75.491,75.497,471910000.0
2008-05-08 18:30:00,75.525,75.525,75.443,75.443,310720000.0
2008-05-08 18:35:00,75.44,75.44,75.384,75.428,380750000.0
2008-05-08 18:40:00,75.418,75.436,75.381,75.395,316860000.0
2008-05-08 18:45:00,75.396,75.454,75.387,75.452,287290000.0
2008-05-08 18:50:00,75.473,75.507,75.456,75.501,455680000.0
2008-05-08 18:55:00,75.492,75.523,75.472,75.523,339200000.0
2008-05-08 19:00:00,75.531,75.539,75.499,75.536,233890000.0
2008-05-08 19:05:00,75.559,75.58,75.543,75.563,468000000.0
2008-05-08 19:10:00,75.565,75.586,75.535,75.559,322260000.0
2008-05-08 19:15:00,75.563,75.58,75.501,75.54,254020000.0
2008-05-08 19:20:00,75.552,75.65,75.552,75.61,476510000.0
2008-05-08 19:25:00,75.605,75.689,75.605,75.651,545120000.0
2008-05-08 19:30:00,75.657,75.68,75.6,75.62,329780000.0
2008-05-08 19:35:00,75.589,75.613,75.54,75.544,460080000.0
2008-05-08 19:40:00,75.534,75.594,75.534,75.582,225480000.0
2008-05-08 19:45:00,75.603,75.605,75.564,75.589,276160000.0
2008-05-08 19:50:00,75.618,75.726,75.603,75.715,367700000.0
2008-05-08 19:55:00,75.705,75.718,75.671,75.674,250550000.0
2008-05-08 20:00:00,75.703,75.774,75.674,75.71,358820000.0
2008-05-08 20:05:00,75.709,75.731,75.656,75.665,531800000.0
2008-05-08 20:10:00,75.683,75.731,75.666,75.672,409730000.0
2008-05-08 20:15:00,75.692,75.692,75.604,75.619,534340000.0
2008-05-08 20:20:00,75.617,75.693,75.617,75.677,360490000.0
2008-05-08 20:25:00,75.703,75.704,75.643,75.673,491590000.0
2008-05-08 20:30:00,75.673,75.749,75.631,75.731,269110000.0
2008-05-08 20:35:00,75.71,75.76,75.707,75.754,470780000.0
2008-05-08 20:40:00,75.76,75.764,75.651,75.659,375200000.0
2008-05-08 20:45:00,75.702,75.705,75.654,75.685,379510000.0
2008-05-08 20:50:00,75.683,75.745,75.659,75.681,367630000.0
2008-05-08 20:55:00,75.685,75.704,75.641,75.668,452480000.0
2008-05-08 21:00:00,75.688,75.716,75.653,75.69,370150000.0
2008-05-08 21:05:00,75.698,75.72,75.688,75.69,355580000.0
2008-05-08 21:10:00,75.697,75.707,75.645,75.659,444330000.0
2008-05-08 21:15:00,75.678,75.7,75.602,75.612,594940000.0
2008-05-08 21:20:00,75.593,75.619,75.562,75.598,555850000.0
2008-05-08 21:25:00,75.588,75.636,75.579,75.61,458220000.0
2008-05-08 21:30:00,75.633,75.633,75.606,75.61,361140000.0
2008-05-08 21:35:00,75.598,75.67,75.598,75.653,465680000.0
2008-05-08 21:40:00,75.657,75.657,75.603,75.635,336160000.0
2008-05-08 21:45:00,75.653,75.661,75.602,75.602,377730000.0
2008-05-08 21:50:00,75.605,75.647,75.59,75.59,436410000.0
2008-05-08 21:55:00,75.583,75.629,75.583,75.586,447330000.0
2008-05-08 22:00:00,75.615,75.616,75.589,75.603,464510000.0
2008-05-08 22:05:00,75.593,75.619,75.52,75.52,399750000.0
2008-05-08 22:10:00,75.529,75.542,75.458,75.473,324120000.0
2008-05-08 22:15:00,75.512,75.512,75.471,75.48,447460000.0
2008-05-08 22:20:00,75.481,75.481,75.412,75.447,416650000.0
2008-05-08 22:25:00,75.46,75.488,75.429,75.43,454970000.0
2008-05-08 22:30:00,75.455,75.467,75.44,75.449,384660000.0
2008-05-08 22:35:00,75.462,75.504,75.434,75.442,267510000.0
2008-05-08 22:40:00,75.447,75.473,75.433,75.458,367090000.0
2008-05-08 22:45:00,75.483,75.483,75.429,75.429,333400000.0
2008-05-08 22:50:00,75.435,75.484,75.424,75.424,314670000.0
2008-05-08 22:55:00,75.425,75.465,75.353,75.46,451760000.0
2008-05-08 23:00:00,75.485,75.485,75.388,75.399,165060000.0
2008-05-08 23:05:00,75.383,75.44,75.383,75.403,302540000.0
2008-05-08 23:10:00,75.388,75.435,75.388,75.428,246490000.0
2008-05-08 23:15:00,75.447,75.447,75.346,75.347,189280000.0
2008-05-08 23:20:00,75.354,75.416,75.35,75.416,197680000.0
2008-05-08 23:25:00,75.429,75.469,75.427,75.467,209520000.0
2008-05-08 23:30:00,75.503,75.503,75.445,75.458,176620000.0
2008-05-08 23:35:00,75.448,75.492,75.448,75.471,281370000.0
2008-05-08 23:40:00,75.46,75.495,75.453,75.458,266600000.0
2008-05-08 23:45:00,75.493,75.493,75.418,75.424,245150000.0
2008-05-08 23:50:00,75.418,75.474,75.418,75.459,232650000.0
2008-05-08 23:55:00,75.421,75.451,75.416,75.429,336560000.0
2008-05-09 00:00:00,75.461,75.492,75.443,75.466,297730000.0
2008-05-09 00:05:00,75.457,75.51,75.451,75.508,424220000.0
2008-05-09 00:10:00,75.486,75.524,75.478,75.478,480560000.0
2008-05-09 00:15:00,75.519,75.522,75.476,75.479,247410000.0
2008-05-09 00:20:00,75.517,75.53,75.485,75.528,241980000.0
2008-05-09 00:25:00,75.497,75.551,75.497,75.538,269010000.0
2008-05-09 00:30:00,75.56,75.56,75.507,75.516,247480000.0
2008-05-09 00:35:00,75.538,75.559,75.525,75.559,317120000.0
2008-05-09 00:40:00,75.556,75.573,75.533,75.565,218330000.0
2008-05-09 00:45:00,75.595,75.595,75.531,75.538,192410000.0
2008-05-09 00:50:00,75.532,75.564,75.528,75.542,411580000.0
2008-05-09 00:55:00,75.559,75.593,75.555,75.593,227930000.0
2008-05-09 01:00:00,75.626,75.637,75.598,75.634,228340000.0
2008-05-09 01:05:00,75.646,75.664,75.615,75.615,355820000.0
2008-05-09 01:10:00,75.619,75.629,75.596,75.607,506390000.0
2008-05-09 01:15:00,75.656,75.656,75.588,75.588,331890000.0
2008-05-09 01:20:00,75.594,75.604,75.557,75.564,388420000.0
2008-05-09 01:25:00,75.577,75.615,75.571,75.579,233960000.0
2008-05-09 01:30:00,75.617,75.617,75.566,75.576,369470000.0
2008-05-09 01:35:00,75.583,75.605,75.55,75.552,392580000.0
2008-05-09 01:40:00,75.576,75.631,75.576,75.597,292250000.0
2008-05-09 01:45:00,75.632,75.632,75.564,75.585,316790000.0
2008-05-09 01:50:00,75.6,75.734,75.594,75.653,516620000.0
2008-05-09 01:55:00,75.67,75.714,75.67,75.696,401680000.0
2008-05-09 02:00:00,75.684,75.684,75.577,75.59,298620000.0
2008-05-09 02:05:00,75.593,75.601,75.544,75.544,285150000.0
2008-05-09 02:10:00,75.527,75.56,75.503,75.517,480690000.0
2008-05-09 02:15:00,75.543,75.543,75.482,75.489,543580000.0
2008-05-09 02:20:00,75.495,75.525,75.451,75.484,353870000.0
2008-05-09 02:25:00,75.495,75.515,75.49,75.491,466820000.0
2008-05-09 02:30:00,75.533,75.533,75.477,75.489,415870000.0
2008-05-09 02:35:00,75.478,75.534,75.476,75.492,425550000.0
2008-05-09 02:40:00,75.496,75.561,75.492,75.555,480690000.0
2008-05-09 02:45:00,75.584,75.616,75.562,75.6,322180000.0
2008-05-09 02:50:00,75.594,75.652,75.594,75.599,559390000.0
2008-05-09 02:55:00,75.584,75.6,75.542,75.556,511680000.0
2008-05-09 03:00:00,75.586,75.593,75.512,75.544,245770000.0
2008-05-09 03:05:00,75.534,75.572,75.507,75.562,372220000.0
2008-05-09 03:10:00,75.519,75.581,75.518,75.536,368880000.0
2008-05-09 03:15:00,75.57,75.612,75.557,75.594,498310000.0
2008-05-09 03:20:00,75.58,75.632,75.546,75.587,502930000.0
2008-05-09 03:25:00,75.57,75.615,75.54,75.603,259800000.0
2008-05-09 03:30:00,75.58,75.59,75.518,75.579,196710000.0
2008-05-09 03:35:00,75.593,75.603,75.511,75.559,180810000.0
2008-05-09 03:40:00,75.536,75.609,75.51,75.553,254430000.0
2008-05-09 03:45:00,75.561,75.593,75.519,75.564,455020000.0
2008-05-09 03:50:00,75.543,75.59,75.522,75.565,589460000.0
2008-05-09 03:55:00,75.552,75.597,75.536,75.555,184590000.0
2008-05-09 04:00:00,75.587,75.616,75.557,75.559,208080000.0
2008-05-09 04:05:00,75.575,75.605,75.547,75.561,253680000.0
2008-05-09 04:10:00,75.569,75.578,75.52,75.569,270980000.0
2008-05-09 04:15:00,75.575,75.622,75.55,75.563,405150000.0
2008-05-09 04:20:00,75.575,75.619,75.563,75.587,275740000.0
2008-05-09 04:25:00,75.582,75.582,75.511,75.561,536360000.0
2008-05-09 04:30:00,75.554,75.554,75.503,75.552,484190000.0
2008-05-09 04:35:00,75.544,75.584,75.539,75.574,115680000.0
2008-05-09 04:40:00,75.544,75.57,75.523,75.561,267500000.0
2008-05-09 04:45:00,75.567,75.575,75.521,75.531,274900000.0
2008-05-09 04:50:00,75.54,75.572,75.52,75.532,475870000.0
2008-05-09 04:55:00,75.542,75.572,75.519,75.547,404470000.0
2008-05-09 05:00:00,75.549,75.559,75.502,75.548,336210000.0
2008-05-09 05:05:00,75.556,75.563,75.52,75.545,287290000.0
2008-05-09 05:10:00,75.529,75.574,75.524,75.574,427990000.0
2008-05-09 05:15:00,75.579,75.579,75.517,75.528,156970000.0
2008-05-09 05:20:00,75.543,75.571,75.526,75.556,432030000.0
2008-05-09 05:25:00,75.566,75.57,75.518,75.518,447040000.0
2008-05-09 05:30:00,75.556,75.556,75.471,75.508,393190000.0
2008-05-09 05:35:00,75.476,75.496,75.396,75.396,404310000.0
2008-05-09 05:40:00,75.413,75.441,75.361,75.368,429770000.0
2008-05-09 05:45:00,75.389,75.394,75.33,75.333,152410000.0
2008-05-09 05:50:00,75.337,75.368,75.286,75.298,512960000.0
2008-05-09 05:55:00,75.331,75.355,75.297,75.318,326110000.0
2008-05-09 06:00:00,75.344,75.393,75.324,75.39,308590000.0
2008-05-09 06:05:00,75.396,75.474,75.362,75.45,381210000.0
2008-05-09 06:10:00,75.41,75.431,75.358,75.367,378150000.0
2008-05-09 06:15:00,75.404,75.412,75.328,75.338,563790000.0
2008-05-09 06:20:00,75.331,75.416,75.331,75.399,339800000.0
2008-05-09 06:25:00,75.423,75.458,75.391,75.448,582360000.0
2008-05-09 06:30:00,75.475,75.475,75.39,75.403,292000000.0
2008-05-09 06:35:00,75.412,75.442,75.393,75.411,427420000.0
2008-05-09 06:40:00,75.443,75.443,75.369,75.379,251690000.0
2008-05-09 06:45:00,75.415,75.43,75.352,75.393,363980000.0
2008-05-09 06:50:00,75.387,75.413,75.362,75.37,360670000.0
2008-05-09 06:55:00,75.363,75.415,75.358,75.358,302100000.0
2008-05-09 07:00:00,75.403,75.415,75.353,75.399,292320000.0
2008-05-09 07:05:00,75.394,75.415,75.353,75.379,463550000.0
2008-05-09 07:10:00,75.369,75.411,75.368,75.382,281630000.0
2008-05-09 07:15:00,75.415,75.417,75.364,75.403,313200000.0
2008-05-09 07:20:00,75.38,75.409,75.338,75.343,284940000.0
2008-05-09 07:25:00,75.364,75.412,75.332,75.371,392570000.0
2008-05-09 07:30:00,75.401,75.485,75.365,75.475,533660000.0
2008-05-09 07:35:00,75.431,75.46,75.389,75.437,363010000.0
2008-05-09 07:40:00,75.443,75.487,75.411,75.471,417210000.0
2008-05-09 07:45:00,75.469,75.499,75.446,75.493,247720000.0
2008-05-09 07:50:00,75.506,75.521,75.455,75.521,461290000.0
2008-05-09 07:55:00,75.469,75.501,75.416,75.441,520450000.0
2008-05-09 08:00:00,75.478,75.494,75.407,75.469,421540000.0
2008-05-09 08:05:00,75.503,75.503,75.415,75.456,503200000.0
2008-05-09 08:10:00,75.419,75.458,75.391,75.415,307700000.0
2008-05-09 08:15:00,75.409,75.433,75.36,75.397,63030000.0
2008-05-09 08:20:00,75.406,75.445,75.393,75.438,68160000.0
2008-05-09 08:25:00,75.391,75.431,75.348,75.409,56170000.0
2008-05-09 08:30:00,75.363,75.547,75.363,75.526,91540000.0
2008-05-09 08:35:00,75.507,75.639,75.47,75.554,298940000.0
2008-05-09 08:40:00,75.568,75.608,75.51,75.51,458140000.0
2008-05-09 08:45:00,75.526,75.594,75.512,75.529,439520000.0
2008-05-09 08:50:00,75.543,75.572,75.508,75.525,433520000.0
2008-05-09 08:55:00,75.49,75.506,75.419,75.441,487010000.0
2008-05-09 09:00:00,75.419,75.469,75.415,75.428,409160000.0
2008-05-09 09:05:00,75.435,75.505,75.429,75.476,335780000.0
2008-05-09 09:10:00,75.489,75.5,75.44,75.474,365240000.0
2008-05-09 09:15:00,75.461,75.461,75.396,75.441,520530000.0
2008-05-09 09:20:00,75.399,75.43,75.37,75.396,366860000.0
2008-05-09 09:25:00,75.391,75.425,75.37,75.385,489850000.0
2008-05-09 09:30:00,75.399,75.407,75.207,75.227,507610000.0
2008-05-09 09:35:00,75.223,75.284,75.218,75.224,565050000.0
2008-05-09 09:40:00,75.247,75.258,75.158,75.221,481170000.0
2008-05-09 09:45:00,75.199,75.291,75.189,75.256,564530000.0
2008-05-09 09:50:00,75.262,75.321,75.243,75.243,418160000.0
2008-05-09 09:55:00,75.275,75.279,75.223,75.238,453630000.0
2008-05-09 10:00:00,75.258,75.273,75.208,75.241,467400000.0
2008-05-09 10:05:00,75.247,75.25,75.11,75.128,358140000.0
2008-05-09 10:10:00,75.12,75.24,75.12,75.24,413640000.0
2008-05-09 10:15:00,75.234,75.272,75.173,75.264,414800000.0
2008-05-09 10:20:00,75.246,75.295,75.226,75.278,592910000.0
2008-05-09 10:25:00,75.255,75.304,75.249,75.282,432270000.0
2008-05-09 10:30:00,75.304,75.305,75.235,75.254,417300000.0
2008-05-09 10:35:00,75.217,75.234,75.153,75.169,474050000.0
2008-05-09 10:40:00,75.17,75.252,75.17,75.205,397360000.0
2008-05-09 10:45:00,75.228,75.309,75.201,75.296,418320000.0
2008-05-09 10:50:00,75.271,75.294,75.23,75.242,519970000.0
2008-05-09 10:55:00,75.259,75.363,75.254,75.363,375860000.0
2008-05-09 11:00:00,75.368,75.381,75.298,75.306,365120000.0
2008-05-09 11:05:00,75.32,75.38,75.317,75.354,389400000.0
2008-05-09 11:10:00,75.314,75.384,75.268,75.281,332920000.0
2008-05-09 11:15:00,75.309,75.356,75.263,75.296,408440000.0
2008-05-09 11:20:00,75.286,75.307,75.255,75.287,351640000.0
2008-05-09 11:25:00,75.265,75.309,75.253,75.259,218880000.0
2008-05-09 11:30:00,75.253,75.288,75.213,75.232,316110000.0
2008-05-09 11:35:00,75.243,75.267,75.157,75.207,465720000.0
2008-05-09 11:40:00,75.204,75.204,75.092,75.105,181170000.0
2008-05-09 11:45:00,75.124,75.199,75.104,75.156,237070000.0
2008-05-09 11:50:00,75.167,75.243,75.167,75.208,296960000.0
2008-05-09 11:55:00,75.244,75.276,75.209,75.237,242530000.0
2008-05-09 12:00:00,75.274,75.293,75.221,75.247,320920000.0
2008-05-09 12:05:00,75.252,75.291,75.218,75.251,364200000.0
2008-05-09 12:10:00,75.254,75.276,75.233,75.233,402110000.0
2008-05-09 12:15:00,75.265,75.28,75.173,75.173,492620000.0
2008-05-09 12:20:00,75.198,75.238,75.164,75.207,420850000.0
2008-05-09 12:25:00,75.238,75.278,75.185,75.192,385190000.0
2008-05-09 12:30:00,75.223,75.234,75.168,75.2,497840000.0
2008-05-09 12:35:00,75.164,75.191,75.132,75.183,345670000.0
2008-05-09 12:40:00,75.135,75.173,75.117,75.17,394220000.0
2008-05-09 12:45:00,75.161,75.229,75.134,75.216,352950000.0
2008-05-09 12:50:00,75.191,75.239,75.165,75.209,291530000.0
2008-05-09 12:55:00,75.202,75.239,75.183,75.21,358740000.0
2008-05-09 13:00:00,75.219,75.251,75.173,75.188,365140000.0
2008-05-09 13:05:00,75.182,75.214,75.144,75.153,324530000.0
2008-05-09 13:10:00,75.178,75.192,75.153,75.154,400260000.0
2008-05-09 13:15:00,75.184,75.195,75.135,75.195,446750000.0
2008-05-09 13:20:00,75.15,75.203,75.15,75.188,184740000.0
2008-05-09 13:25:00,75.156,75.197,75.1,75.1,372250000.0
2008-05-09 13:30:00,75.126,75.129,75.058,75.082,611490000.0
2008-05-09 13:35:00,75.091,75.119,75.026,75.054,392830000.0
2008-05-09 13:40:00,75.034,75.08,75.02,75.045,392010000.0
2008-05-09 13:45:00,75.086,75.104,75.034,75.065,359470000.0
2008-05-09 13:50:00,75.031,75.128,75.03,75.088,384580000.0
2008-05-09 13:55:00,75.101,75.141,75.035,75.049,361540000.0
2008-05-09 14:00:00,75.083,75.094,75.048,75.064,368160000.0
2008-05-09 14:05:00,75.086,75.099,75.004,75.02,287070000.0
2008-05-09 14:10:00,75.03,75.074,75.017,75.054,457270000.0
2008-05-09 14:15:00,75.039,75.089,75.024,75.052,554220000.0
2008-05-09 14:20:00,75.04,75.062,74.963,74.963,323990000.0
2008-05-09 14:25:00,74.97,75.016,74.966,74.992,396840000.0
2008-05-09 14:30:00,75.006,75.142,74.981,75.122,329380000.0
2008-05-09 14:35:00,75.14,75.177,75.019,75.043,302860000.0
2008-05-09 14:40:00,75.033,75.174,75.028,75.089,506080000.0
2008-05-09 14:45:00,75.102,75.12,75.005,75.052,462380000.0
2008-05-09 14:50:00,75.083,75.118,75.049,75.08,286750000.0
2008-05-09 14:55:00,75.069,75.186,75.058,75.184,221560000.0
2008-05-09 15:00:00,75.192,75.277,75.14,75.256,471510000.0
2008-05-09 15:05:00,75.269,75.304,75.207,75.228,312040000.0
2008-05-09 15:10:00,75.187,75.254,75.175,75.216,239130000.0
2008-05-09 15:15:00,75.23,75.336,75.222,75.287,459780000.0
2008-05-09 15:20:00,75.252,75.335,75.25,75.264,537330000.0
2008-05-09 15:25:00,75.256,75.365,75.256,75.327,332760000.0
2008-05-09 15:30:00,75.35,75.359,75.257,75.271,453860000.0
2008-05-09 15:35:00,75.259,75.35,75.251,75.35,371950000.0
2008-05-09 15:40:00,75.33,75.354,75.269,75.282,382520000.0
2008-05-09 15:45:00,75.304,75.367,75.281,75.363,378530000.0
2008-05-09 15:50:00,75.341,75.422,75.33,75.401,289170000.0
2008-05-09 15:55:00,75.365,75.42,75.301,75.304,356350000.0
2008-05-09 16:00:00,75.319,75.406,75.298,75.368,510440000.0
2008-05-09 16:05:00,75.376,75.437,75.355,75.393,453190000.0
2008-05-09 16:10:00,75.404,75.419,75.349,75.365,298890000.0
2008-05-09 16:15:00,75.384,75.4,75.323,75.354,332890000.0
2008-05-09 16:20:00,75.387,75.392,75.306,75.392,385630000.0
2008-05-09 16:25:00,75.337,75.388,75.324,75.364,252180000.0
2008-05-09 16:30:00,75.352,75.399,75.32,75.386,452360000.0
2008-05-09 16:35:00,75.348,75.406,75.344,75.379,495440000.0
2008-05-09 16:40:00,75.421,75.461,75.379,75.429,325000000.0
2008-05-09 16:45:00,75.427,75.471,75.397,75.446,324440000.0
2008-05-09 16:50:00,75.416,75.447,75.397,75.411,284450000.0
2008-05-09 16:55:00,75.436,75.443,75.348,75.348,497500000.0
2008-05-09 17:00:00,75.362,75.362,75.259,75.259,198950000.0
2008-05-09 17:05:00,75.26,75.301,75.241,75.241,327980000.0
2008-05-09 17:10:00,75.269,75.295,75.19,75.222,566910000.0
2008-05-09 17:15:00,75.22,75.269,75.183,75.241,424290000.0
2008-05-09 17:20:00,75.255,75.283,75.206,75.213,347770000.0
2008-05-09 17:25:00,75.223,75.31,75.215,75.285,411420000.0
2008-05-09 17:30:00,75.271,75.313,75.215,75.255,354120000.0
2008-05-09 17:35:00,75.229,75.276,75.204,75.233,341590000.0
2008-05-09 17:40:00,75.244,75.252,75.211,75.214,402750000.0
2008-05-09 17:45:00,75.208,75.238,75.134,75.213,229460000.0
2008-05-09 17:50:00,75.223,75.223,75.154,75.199,461360000.0
2008-05-09 17:55:00,75.192,75.25,75.192,75.245,487220000.0
2008-05-09 18:00:00,75.24,75.249,75.193,75.198,296520000.0
2008-05-09 18:05:00,75.188,75.224,75.172,75.172,444200000.0
2008-05-09 18:10:00,75.186,75.246,75.186,75.224,439180000.0
2008-05-09 18:15:00,75.229,75.229,75.146,75.221,393400000.0
2008-05-09 18:20:00,75.204,75.25,75.186,75.216,436870000.0
2008-05-09 18:25:00,75.176,75.228,75.17,75.176,492670000.0
2008-05-09 18:30:00,75.199,75.214,75.154,75.185,320400000.0
2008-05-09 18:35:00,75.153,75.216,75.153,75.186,409200000.0
2008-05-09 18:40:00,75.205,75.243,75.2,75.243,281170000.0
2008-05-09 18:45:00,75.243,75.247,75.178,75.232,275190000.0
2008-05-09 18:50:00,75.191,75.237,75.186,75.196,449560000.0
2008-05-09 18:55:00,75.202,75.268,75.195,75.242,330160000.0
2008-05-09 19:00:00,75.28,75.28,75.216,75.246,231150000.0
2008-05-09 19:05:00,75.261,75.277,75.209,75.218,465260000.0
2008-05-09 19:10:00,75.221,75.259,75.22,75.255,289710000.0
2008-05-09 19:15:00,75.25,75.256,75.203,75.248,245950000.0
2008-05-09 19:20:00,75.248,75.261,75.215,75.242,384850000.0
2008-05-09 19:25:00,75.278,75.28,75.229,75.275,543190000.0
2008-05-09 19:30:00,75.259,75.274,75.216,75.236,325010000.0
2008-05-09 19:35:00,75.262,75.287,75.222,75.227,462550000.0
2008-05-09 19:40:00,75.242,75.271,75.198,75.246,343690000.0
2008-05-09 19:45:00,75.273,75.273,75.196,75.209,354780000.0
2008-05-09 19:50:00,75.215,75.254,75.209,75.223,392910000.0
2008-05-09 19:55:00,75.226,75.325,75.22,75.324,279350000.0
2008-05-09 20:00:00,75.323,75.342,75.287,75.325,353320000.0
2008-05-09 20:05:00,75.288,75.306,75.267,75.295,519000000.0
2008-05-09 20:10:00,75.271,75.305,75.233,75.262,399780000.0
2008-05-09 20:15:00,75.266,75.309,75.237,75.244,439310000.0
2008-05-09 20:20:00,75.258,75.312,75.249,75.3,353220000.0
2008-05-09 20:25:00,75.316,75.317,75.237,75.267,383500000.0
2008-05-09 20:30:00,75.261,75.265,75.215,75.251,257650000.0
2008-05-09 20:35:00,75.258,75.275,75.209,75.21,373970000.0
2008-05-09 20:40:00,75.215,75.262,75.215,75.229,243860000.0
2008-05-09 20:45:00,75.252,75.292,75.225,75.286,391870000.0
2008-05-09 20:50:00,75.24,75.294,75.234,75.294,316870000.0
2008-05-09 20:55:00,75.271,75.317,75.249,75.306,367850000.0
2008-05-09 21:00:00,75.339,75.339,75.245,75.248,373340000.0
2008-05-09 21:05:00,75.258,75.307,75.258,75.296,264930000.0
2008-05-09 21:10:00,75.308,75.31,75.261,75.261,137610000.0
2008-05-09 21:15:00,75.302,75.302,75.256,75.27,622670000.0
2008-05-09 21:20:00,75.273,75.298,75.243,75.274,567010000.0
2008-05-09 21:25:00,75.272,75.292,75.259,75.268,428240000.0
2008-05-09 21:30:00,75.291,75.336,75.273,75.304,477460000.0
2008-05-09 21:35:00,75.314,75.35,75.303,75.343,452520000.0
2008-05-09 21:40:00,75.35,75.368,75.338,75.368,411040000.0
2008-05-09 21:45:00,75.395,75.395,75.324,75.332,472710000.0
2008-05-09 21:50:00,75.362,75.379,75.353,75.36,261700000.0
2008-05-09 21:55:00,75.369,75.369,75.333,75.335,179950000.0
2008-05-09 22:00:00,75.365,75.381,75.339,75.341,307500000.0
2008-05-09 22:05:00,75.347,75.364,75.337,75.352,394660000.0
2008-05-09 22:10:00,75.357,75.374,75.337,75.337,400550000.0
2008-05-09 22:15:00,75.36,75.36,75.31,75.31,349310000.0
2008-05-09 22:20:00,75.336,75.355,75.313,75.317,342480000.0
2008-05-09 22:25:00,75.318,75.349,75.308,75.31,346270000.0
2008-05-09 22:30:00,75.351,75.351,75.316,75.342,494380000.0
2008-05-09 22:35:00,75.357,75.421,75.342,75.354,225560000.0
2008-05-09 22:40:00,75.338,75.341,75.247,75.255,383610000.0
2008-05-09 22:45:00,75.283,75.353,75.24,75.283,327540000.0
2008-05-09 22:50:00,75.291,75.351,75.291,75.323,310570000.0
2008-05-09 22:55:00,75.328,75.367,75.311,75.36,457060000.0
2008-05-12 02:00:00,75.038,75.038,74.983,75.035,485680000.0
2008-05-12 02:05:00,75.028,75.061,75.011,75.03,543690000.0
2008-05-12 02:10:00,75.02,75.066,75.019,75.042,307380000.0
2008-05-12 02:15:00,75.045,75.057,75.013,75.057,285370000.0
2008-05-12 02:20:00,75.07,75.103,75.031,75.09,375230000.0
2008-05-12 02:25:00,75.078,75.114,75.07,75.096,361560000.0
2008-05-12 02:30:00,75.098,75.124,75.083,75.116,364380000.0
2008-05-12 02:35:00,75.13,75.163,75.1,75.16,453350000.0
2008-05-12 02:40:00,75.157,75.202,75.155,75.184,330940000.0
2008-05-12 02:45:00,75.212,75.22,75.175,75.211,518310000.0
2008-05-12 02:50:00,75.194,75.241,75.194,75.22,442890000.0
2008-05-12 02:55:00,75.222,75.246,75.22,75.222,240810000.0
2008-05-12 03:00:00,75.261,75.356,75.223,75.332,329980000.0
2008-05-12 03:05:00,75.319,75.387,75.299,75.354,464070000.0
2008-05-12 03:10:00,75.372,75.373,75.274,75.3,232420000.0
2008-05-12 03:15:00,75.335,75.341,75.299,75.307,327120000.0
2008-05-12 03:20:00,75.307,75.339,75.285,75.291,458430000.0
2008-05-12 03:25:00,75.291,75.303,75.257,75.264,274310000.0
2008-05-12 03:30:00,75.281,75.379,75.244,75.334,313680000.0
2008-05-12 03:35:00,75.357,75.357,75.293,75.328,381790000.0
2008-05-12 03:40:00,75.303,75.329,75.281,75.304,299710000.0
2008-05-12 03:45:00,75.297,75.341,75.261,75.324,473470000.0
2008-05-12 03:50:00,75.329,75.369,75.315,75.352,411990000.0
2008-05-12 03:55:00,75.329,75.372,75.32,75.349,398610000.0
2008-05-12 04:00:00,75.397,75.466,75.355,75.438,411290000.0
2008-05-12 04:05:00,75.455,75.498,75.426,75.446,437380000.0
2008-05-12 04:10:00,75.433,75.468,75.356,75.371,357040000.0
2008-05-12 04:15:00,75.397,75.397,75.352,75.384,301260000.0
2008-05-12 04:20:00,75.38,75.413,75.368,75.406,329800000.0
2008-05-12 04:25:00,75.367,75.407,75.367,75.399,204310000.0
2008-05-12 04:30:00,75.407,75.411,75.355,75.36,245920000.0
2008-05-12 04:35:00,75.375,75.397,75.351,75.365,212760000.0
2008-05-12 04:40:00,75.377,75.428,75.356,75.418,380030000.0
2008-05-12 04:45:00,75.396,75.457,75.388,75.457,340000000.0
2008-05-12 04:50:00,75.434,75.472,75.42,75.445,308890000.0
2008-05-12 04:55:00,75.446,75.535,75.43,75.528,197040000.0
2008-05-12 05:00:00,75.521,75.538,75.479,75.502,464950000.0
2008-05-12 05:05:00,75.497,75.513,75.472,75.476,295810000.0
2008-05-12 05:10:00,75.473,75.575,75.462,75.55,346080000.0
2008-05-12 05:15:00,75.542,75.542,75.489,75.508,363910000.0
2008-05-12 05:20:00,75.469,75.496,75.43,75.436,307530000.0
2008-05-12 05:25:00,75.413,75.45,75.398,75.447,484030000.0
2008-05-12 05:30:00,75.431,75.519,75.413,75.5,449610000.0
2008-05-12 05:35:00,75.524,75.524,75.444,75.444,396820000.0
2008-05-12 05:40:00,75.433,75.472,75.427,75.457,463350000.0
2008-05-12 05:45:00,75.48,75.49,75.441,75.443,405100000.0
2008-05-12 05:50:00,75.447,75.497,75.444,75.472,398470000.0
2008-05-12 05:55:00,75.455,75.49,75.418,75.42,426560000.0
2008-05-12 06:00:00,75.455,75.492,75.432,75.466,462430000.0
2008-05-12 06:05:00,75.434,75.46,75.396,75.432,449560000.0
2008-05-12 06:10:00,75.437,75.46,75.392,75.44,487990000.0
2008-05-12 06:15:00,75.439,75.439,75.322,75.327,406020000.0
2008-05-12 06:20:00,75.336,75.379,75.321,75.326,462450000.0
2008-05-12 06:25:00,75.318,75.37,75.317,75.365,488320000.0
2008-05-12 06:30:00,75.362,75.407,75.331,75.36,486960000.0
2008-05-12 06:35:00,75.384,75.439,75.381,75.425,566580000.0
2008-05-12 06:40:00,75.395,75.441,75.395,75.42,620590000.0
2008-05-12 06:45:00,75.424,75.432,75.383,75.391,457470000.0
2008-05-12 06:50:00,75.386,75.418,75.365,75.396,348110000.0
2008-05-12 06:55:00,75.348,75.431,75.347,75.402,369280000.0
2008-05-12 07:00:00,75.414,75.439,75.378,75.385,466740000.0
2008-05-12 07:05:00,75.374,75.407,75.349,75.394,360390000.0
2008-05-12 07:10:00,75.398,75.398,75.337,75.379,385710000.0
2008-05-12 07:15:00,75.387,75.399,75.301,75.341,375840000.0
2008-05-12 07:20:00,75.329,75.379,75.324,75.364,479550000.0
2008-05-12 07:25:00,75.357,75.374,75.335,75.369,230550000.0
2008-05-12 07:30:00,75.363,75.37,75.33,75.354,462350000.0
2008-05-12 07:35:00,75.339,75.37,75.313,75.317,357170000.0
2008-05-12 07:40:00,75.344,75.349,75.311,75.338,523930000.0
2008-05-12 07:45:00,75.349,75.391,75.334,75.351,392730000.0
2008-05-12 07:50:00,75.356,75.426,75.353,75.403,527160000.0
2008-05-12 07:55:00,75.394,75.428,75.35,75.402,362050000.0
2008-05-12 08:00:00,75.393,75.415,75.349,75.36,286170000.0
2008-05-12 08:05:00,75.366,75.468,75.359,75.452,382240000.0
2008-05-12 08:10:00,75.454,75.513,75.407,75.461,345730000.0
2008-05-12 08:15:00,75.466,75.473,75.416,75.436,332840000.0
2008-05-12 08:20:00,75.408,75.514,75.407,75.451,458140000.0
2008-05-12 08:25:00,75.483,75.526,75.436,75.44,328540000.0
2008-05-12 08:30:00,75.449,75.5,75.421,75.477,531910000.0
2008-05-12 08:35:00,75.475,75.519,75.436,75.486,485020000.0
2008-05-12 08:40:00,75.489,75.503,75.448,75.483,235930000.0
2008-05-12 08:45:00,75.494,75.494,75.443,75.452,324130000.0
2008-05-12 08:50:00,75.447,75.501,75.436,75.469,469590000.0
2008-05-12 08:55:00,75.466,75.476,75.4,75.476,216690000.0
2008-05-12 09:00:00,75.485,75.544,75.46,75.496,322090000.0
2008-05-12 09:05:00,75.52,75.55,75.456,75.513,456930000.0
2008-05-12 09:10:00,75.512,75.568,75.501,75.568,272650000.0
2008-05-12 09:15:00,75.597,75.624,75.563,75.587,315770000.0
2008-05-12 09:20:00,75.588,75.632,75.577,75.577,415500000.0
2008-05-12 09:25:00,75.575,75.634,75.56,75.59,312370000.0
2008-05-12 09:30:00,75.577,75.585,75.515,75.526,472870000.0
2008-05-12 09:35:00,75.523,75.611,75.523,75.581,422010000.0
2008-05-12 09:40:00,75.599,75.608,75.541,75.544,387860000.0
2008-05-12 09:45:00,75.563,75.592,75.544,75.565,424330000.0
2008-05-12 09:50:00,75.567,75.636,75.561,75.634,466430000.0
2008-05-12 09:55:00,75.651,75.653,75.615,75.626,286790000.0
2008-05-12 10:00:00,75.65,75.657,75.617,75.638,497230000.0
2008-05-12 10:05:00,75.629,75.676,75.617,75.676,447480000.0
2008-05-12 10:10:00,75.691,75.713,75.659,75.682,230800000.0
2008-05-12 10:15:00,75.69,75.71,75.657,75.688,411100000.0
2008-05-12 10:20:00,75.671,75.723,75.661,75.699,357120000.0
2008-05-12 10:25:00,75.697,75.732,75.681,75.701,344200000.0
2008-05-12 10:30:00,75.716,75.738,75.683,75.722,411530000.0
2008-05-12 10:35:00,75.72,75.762,75.717,75.755,356200000.0
2008-05-12 10:40:00,75.748,75.806,75.744,75.771,425480000.0
2008-05-12 10:45:00,75.789,75.858,75.723,75.827,555740000.0
2008-05-12 10:50:00,75.843,75.843,75.757,75.784,328960000.0
2008-05-12 10:55:00,75.787,75.795,75.757,75.764,208530000.0
2008-05-12 11:00:00,75.783,75.802,75.734,75.76,502170000.0
2008-05-12 11:05:00,75.762,75.774,75.711,75.748,287180000.0
2008-05-12 11:10:00,75.739,75.743,75.686,75.706,327110000.0
2008-05-12 11:15:00,75.725,75.726,75.684,75.69,300170000.0
2008-05-12 11:20:00,75.7,75.755,75.697,75.737,497140000.0
2008-05-12 11:25:00,75.735,75.755,75.713,75.732,469700000.0
2008-05-12 11:30:00,75.736,75.751,75.715,75.733,228910000.0
2008-05-12 11:35:00,75.735,75.779,75.735,75.754,385460000.0
2008-05-12 11:40:00,75.744,75.801,75.744,75.764,341530000.0
2008-05-12 11:45:00,75.781,75.811,75.761,75.8,289570000.0
2008-05-12 11:50:00,75.805,75.892,75.797,75.872,438270000.0
2008-05-12 11:55:00,75.864,75.915,75.84,75.863,520770000.0
2008-05-12 12:00:00,75.859,75.873,75.837,75.867,353020000.0
2008-05-12 12:05:00,75.855,75.882,75.798,75.806,281060000.0
2008-05-12 12:10:00,75.792,75.816,75.775,75.792,367570000.0
2008-05-12 12:15:00,75.78,75.787,75.74,75.768,358700000.0
2008-05-12 12:20:00,75.762,75.782,75.713,75.726,342320000.0
2008-05-12 12:25:00,75.734,75.741,75.69,75.724,446870000.0
2008-05-12 12:30:00,75.735,75.738,75.686,75.688,321280000.0
2008-05-12 12:35:00,75.684,75.711,75.651,75.693,519530000.0
2008-05-12 12:40:00,75.724,75.724,75.682,75.682,460750000.0
2008-05-12 12:45:00,75.698,75.719,75.67,75.698,234770000.0
2008-05-12 12:50:00,75.705,75.766,75.693,75.759,327280000.0
2008-05-12 12:55:00,75.725,75.83,75.719,75.81,463560000.0
2008-05-12 13:00:00,75.816,75.83,75.764,75.809,232580000.0
2008-05-12 13:05:00,75.777,75.803,75.743,75.781,284010000.0
2008-05-12 13:10:00,75.809,75.847,75.784,75.799,527570000.0
2008-05-12 13:15:00,75.823,75.848,75.787,75.825,486100000.0
2008-05-12 13:20:00,75.802,75.86,75.796,75.858,300680000.0
2008-05-12 13:25:00,75.854,75.879,75.835,75.843,334940000.0
2008-05-12 13:30:00,75.843,75.868,75.791,75.82,381490000.0
2008-05-12 13:35:00,75.819,75.848,75.804,75.831,307910000.0
2008-05-12 13:40:00,75.819,75.891,75.819,75.851,557320000.0
2008-05-12 13:45:00,75.858,75.884,75.824,75.839,466480000.0
2008-05-12 13:50:00,75.83,75.847,75.775,75.786,264810000.0
2008-05-12 13:55:00,75.788,75.808,75.774,75.784,376950000.0
2008-05-12 14:00:00,75.803,75.805,75.744,75.758,370420000.0
2008-05-12 14:05:00,75.732,75.783,75.717,75.767,380320000.0
2008-05-12 14:10:00,75.771,75.84,75.764,75.834,372420000.0
2008-05-12 14:15:00,75.83,75.853,75.794,75.822,400060000.0
2008-05-12 14:20:00,75.827,75.845,75.803,75.832,369240000.0
2008-05-12 14:25:00,75.814,75.831,75.769,75.819,628230000.0
2008-05-12 14:30:00,75.819,75.827,75.769,75.769,373640000.0
2008-05-12 14:35:00,75.765,75.78,75.716,75.717,189000000.0
2008-05-12 14:40:00,75.725,75.755,75.656,75.659,441760000.0
2008-05-12 14:45:00,75.665,75.681,75.596,75.628,371450000.0
2008-05-12 14:50:00,75.607,75.649,75.599,75.641,326490000.0
2008-05-12 14:55:00,75.631,75.674,75.617,75.65,367740000.0
2008-05-12 15:00:00,75.684,75.707,75.62,75.67,344350000.0
2008-05-12 15:05:00,75.669,75.712,75.649,75.684,310250000.0
2008-05-12 15:10:00,75.68,75.712,75.659,75.675,358300000.0
2008-05-12 15:15:00,75.707,75.72,75.67,75.705,398600000.0
2008-05-12 15:20:00,75.695,75.72,75.675,75.699,334200000.0
2008-05-12 15:25:00,75.697,75.702,75.656,75.691,471260000.0
2008-05-12 15:30:00,75.69,75.711,75.638,75.662,374660000.0
2008-05-12 15:35:00,75.653,75.679,75.599,75.639,415390000.0
2008-05-12 15:40:00,75.63,75.671,75.58,75.611,498570000.0
2008-05-12 15:45:00,75.615,75.657,75.601,75.644,404100000.0
2008-05-12 15:50:00,75.618,75.647,75.548,75.558,364400000.0
2008-05-12 15:55:00,75.563,75.588,75.527,75.586,315730000.0
2008-05-12 16:00:00,75.584,75.594,75.507,75.544,234520000.0
2008-05-12 16:05:00,75.556,75.572,75.47,75.486,309110000.0
2008-05-12 16:10:00,75.493,75.528,75.463,75.481,241120000.0
2008-05-12 16:15:00,75.497,75.498,75.437,75.476,176870000.0
2008-05-12 16:20:00,75.473,75.527,75.453,75.527,463390000.0
2008-05-12 16:25:00,75.508,75.607,75.507,75.606,306550000.0
2008-05-12 16:30:00,75.616,75.646,75.59,75.624,200830000.0
2008-05-12 16:35:00,75.611,75.72,75.608,75.7,345150000.0
2008-05-12 16:40:00,75.732,75.749,75.674,75.684,406330000.0
2008-05-12 16:45:00,75.697,75.807,75.687,75.799,339240000.0
2008-05-12 16:50:00,75.775,75.806,75.763,75.771,391600000.0
2008-05-12 16:55:00,75.782,75.814,75.728,75.765,378350000.0
2008-05-12 17:00:00,75.786,75.824,75.756,75.807,383160000.0
2008-05-12 17:05:00,75.817,75.85,75.79,75.79,521580000.0
2008-05-12 17:10:00,75.793,75.885,75.791,75.825,422390000.0
2008-05-12 17:15:00,75.798,75.819,75.744,75.768,389490000.0
2008-05-12 17:20:00,75.755,75.862,75.753,75.84,476040000.0
2008-05-12 17:25:00,75.85,75.881,75.795,75.828,413190000.0
2008-05-12 17:30:00,75.808,75.833,75.777,75.793,420540000.0
2008-05-12 17:35:00,75.786,75.824,75.771,75.805,587900000.0
2008-05-12 17:40:00,75.821,75.869,75.794,75.805,408870000.0
2008-05-12 17:45:00,75.835,75.887,75.816,75.872,421630000.0
2008-05-12 17:50:00,75.874,75.932,75.849,75.932,344350000.0
2008-05-12 17:55:00,75.908,75.957,75.903,75.956,444940000.0
2008-05-12 18:00:00,75.95,75.96,75.896,75.96,423830000.0
2008-05-12 18:05:00,75.937,75.987,75.934,75.956,432250000.0
2008-05-12 18:10:00,75.965,76.035,75.954,76.014,571450000.0
2008-05-12 18:15:00,76.001,76.001,75.906,75.928,480050000.0
2008-05-12 18:20:00,75.906,75.96,75.901,75.942,564350000.0
2008-05-12 18:25:00,75.92,75.975,75.919,75.961,490340000.0
2008-05-12 18:30:00,75.96,75.999,75.944,75.998,488740000.0
2008-05-12 18:35:00,75.988,75.997,75.945,75.962,373180000.0
2008-05-12 18:40:00,75.946,76.008,75.942,75.979,503920000.0
2008-05-12 18:45:00,75.975,76.02,75.947,75.966,347990000.0
2008-05-12 18:50:00,75.973,75.984,75.923,75.955,358240000.0
2008-05-12 18:55:00,75.943,75.963,75.866,75.884,419620000.0
2008-05-12 19:00:00,75.873,75.917,75.861,75.87,459250000.0
2008-05-12 19:05:00,75.877,75.877,75.779,75.823,452960000.0
2008-05-12 19:10:00,75.818,75.902,75.798,75.899,442720000.0
2008-05-12 19:15:00,75.885,75.906,75.819,75.886,439450000.0
2008-05-12 19:20:00,75.882,75.913,75.872,75.899,323360000.0
2008-05-12 19:25:00,75.9,75.907,75.808,75.819,66440000.0
2008-05-12 19:30:00,75.85,75.896,75.836,75.896,63430000.0
2008-05-12 19:35:00,75.888,75.891,75.855,75.879,42350000.0
2008-05-12 19:40:00,75.886,75.913,75.866,75.876,43890000.0
2008-05-12 19:45:00,75.896,75.946,75.881,75.941,316860000.0
2008-05-12 19:50:00,75.929,75.935,75.879,75.879,535550000.0
2008-05-12 19:55:00,75.854,75.927,75.854,75.89,404050000.0
2008-05-12 20:00:00,75.902,75.952,75.883,75.95,511110000.0
2008-05-12 20:05:00,75.943,75.969,75.911,75.969,467220000.0
2008-05-12 20:10:00,75.965,75.993,75.919,75.969,248620000.0
2008-05-12 20:15:00,75.968,75.991,75.936,75.983,419150000.0
2008-05-12 20:20:00,75.97,75.997,75.951,75.987,361870000.0
2008-05-12 20:25:00,76.008,76.067,76.007,76.035,541590000.0
2008-05-12 20:30:00,76.058,76.106,76.054,76.07,422860000.0
2008-05-12 20:35:00,76.093,76.126,76.049,76.073,277900000.0
2008-05-12 20:40:00,76.084,76.14,76.069,76.126,276190000.0
2008-05-12 20:45:00,76.154,76.168,76.104,76.162,503270000.0
2008-05-12 20:50:00,76.145,76.196,76.133,76.189,466020000.0
2008-05-12 20:55:00,76.166,76.198,76.123,76.159,282750000.0
2008-05-12 21:00:00,76.132,76.133,76.083,76.117,312910000.0
2008-05-12 21:05:00,76.102,76.128,76.084,76.095,369610000.0
2008-05-12 21:10:00,76.102,76.118,76.089,76.104,364560000.0
2008-05-12 21:15:00,76.111,76.138,76.1,76.124,325360000.0
2008-05-12 21:20:00,76.111,76.149,76.103,76.148,433170000.0
2008-05-12 21:25:00,76.15,76.156,76.079,76.114,354010000.0
2008-05-12 21:30:00,76.131,76.148,76.097,76.145,544940000.0
2008-05-12 21:35:00,76.157,76.157,76.103,76.125,324280000.0
2008-05-12 21:40:00,76.123,76.147,76.12,76.141,562730000.0
2008-05-12 21:45:00,76.156,76.171,76.142,76.15,386400000.0
2008-05-12 21:50:00,76.155,76.171,76.148,76.168,400890000.0
2008-05-12 21:55:00,76.142,76.163,76.125,76.148,391310000.0
2008-05-12 22:00:00,76.181,76.181,76.143,76.147,309610000.0
2008-05-12 22:05:00,76.146,76.164,76.139,76.145,482140000.0
2008-05-12 22:10:00,76.165,76.172,76.12,76.121,133030000.0
2008-05-12 22:15:00,76.143,76.144,76.115,76.12,444040000.0
2008-05-12 22:20:00,76.123,76.128,76.068,76.074,410340000.0
2008-05-12 22:25:00,76.052,76.068,76.049,76.058,377970000.0
2008-05-12 22:30:00,76.066,76.066,76.02,76.037,558460000.0
2008-05-12 22:35:00,76.034,76.072,76.03,76.064,435290000.0
2008-05-12 22:40:00,76.053,76.071,76.049,76.058,194380000.0
2008-05-12 22:45:00,76.089,76.09,76.036,76.042,435120000.0
2008-05-12 22:50:00,76.051,76.064,76.034,76.048,273400000.0
2008-05-12 22:55:00,76.04,76.04,76.015,76.017,297510000.0
2008-05-12 23:00:00,76.04,76.043,76.006,76.023,516820000.0
2008-05-12 23:05:00,76.01,76.062,75.999,76.046,460790000.0
2008-05-12 23:10:00,76.041,76.091,76.039,76.053,357860000.0
2008-05-12 23:15:00,76.082,76.083,76.042,76.042,250810000.0
2008-05-12 23:20:00,76.058,76.061,76.056,76.058,126920000.0
2008-05-12 23:25:00,76.023,76.09,76.023,76.072,545240000.0
2008-05-12 23:30:00,76.11,76.11,76.068,76.075,508720000.0
2008-05-12 23:35:00,76.087,76.103,76.072,76.09,231480000.0
2008-05-12 23:40:00,76.071,76.115,76.071,76.115,416040000.0
2008-05-12 23:45:00,76.128,76.132,76.088,76.128,281970000.0
2008-05-12 23:50:00,76.091,76.132,76.087,76.128,247330000.0
2008-05-12 23:55:00,76.099,76.101,76.09,76.09,184610000.0
2008-05-13 00:00:00,76.121,76.121,76.072,76.084,226350000.0
2008-05-13 00:05:00,76.078,76.085,76.021,76.031,571980000.0
2008-05-13 00:10:00,76.019,76.049,76.012,76.012,410140000.0
2008-05-13 00:15:00,76.046,76.047,76.009,76.018,236990000.0
2008-05-13 00:20:00,76.038,76.046,76.034,76.037,128450000.0
2008-05-13 00:25:00,76.052,76.052,76.041,76.041,172330000.0
2008-05-13 00:30:00,76.076,76.078,76.013,76.016,235880000.0
2008-05-13 00:35:00,76.026,76.032,76.009,76.009,499350000.0
2008-05-13 00:40:00,76.016,76.042,76.011,76.021,461910000.0
2008-05-13 00:45:00,76.065,76.067,76.03,76.032,365940000.0
2008-05-13 00:50:00,76.039,76.083,76.034,76.078,366850000.0
2008-05-13 00:55:00,76.033,76.061,76.029,76.058,225810000.0
2008-05-13 01:00:00,76.061,76.061,76.015,76.026,476680000.0
2008-05-13 01:05:00,76.022,76.099,76.022,76.067,548900000.0
2008-05-13 01:10:00,76.053,76.081,76.051,76.055,333070000.0
2008-05-13 01:15:00,76.08,76.093,76.048,76.069,491090000.0
2008-05-13 01:20:00,76.08,76.102,76.047,76.058,417620000.0
2008-05-13 01:25:00,76.038,76.067,76.036,76.038,396650000.0
2008-05-13 01:30:00,76.064,76.064,75.998,76.036,542110000.0
2008-05-13 01:35:00,76.053,76.073,76.043,76.067,335730000.0
2008-05-13 01:40:00,76.068,76.103,76.05,76.051,546790000.0
2008-05-13 01:45:00,76.081,76.081,76.036,76.052,450440000.0
2008-05-13 01:50:00,76.06,76.099,76.06,76.072,293350000.0
2008-05-13 01:55:00,76.058,76.092,76.052,76.077,294480000.0
2008-05-13 02:00:00,76.082,76.095,76.049,76.077,455270000.0
2008-05-13 02:05:00,76.068,76.092,76.038,76.038,586720000.0
2008-05-13 02:10:00,76.034,76.072,76.022,76.067,445400000.0
2008-05-13 02:15:00,76.086,76.086,76.015,76.015,366840000.0
2008-05-13 02:20:00,75.996,76.015,75.96,75.983,461800000.0
2008-05-13 02:25:00,75.982,76.008,75.981,75.998,557690000.0
2008-05-13 02:30:00,76.025,76.025,75.982,76.011,114040000.0
2008-05-13 02:35:00,76.016,76.05,76.011,76.047,433990000.0
2008-05-13 02:40:00,76.007,76.045,76.007,76.039,439490000.0
2008-05-13 02:45:00,76.058,76.058,76.014,76.033,247910000.0
2008-05-13 02:50:00,76.036,76.066,76.025,76.056,292080000.0
2008-05-13 02:55:00,76.066,76.091,76.059,76.091,355400000.0
2008-05-13 03:00:00,76.115,76.121,76.062,76.114,439860000.0
2008-05-13 03:05:00,76.12,76.121,76.064,76.086,445560000.0
2008-05-13 03:10:00,76.069,76.113,76.069,76.071,476350000.0
2008-05-13 03:15:00,76.093,76.093,76.051,76.055,421800000.0
2008-05-13 03:20:00,76.058,76.081,76.026,76.035,582920000.0
2008-05-13 03:25:00,76.05,76.05,75.975,75.981,429930000.0
2008-05-13 03:30:00,75.984,75.999,75.941,75.941,479620000.0
2008-05-13 03:35:00,75.932,75.984,75.922,75.928,406650000.0
2008-05-13 03:40:00,75.917,75.964,75.909,75.926,546740000.0
2008-05-13 03:45:00,75.953,75.964,75.92,75.964,490480000.0
2008-05-13 03:50:00,75.947,75.971,75.928,75.955,428220000.0
2008-05-13 03:55:00,75.942,76.052,75.931,76.013,537970000.0
2008-05-13 04:00:00,76.02,76.02,75.922,75.922,472660000.0
2008-05-13 04:05:00,75.931,75.95,75.884,75.9,213850000.0
2008-05-13 04:10:00,75.927,75.961,75.892,75.924,226210000.0
2008-05-13 04:15:00,75.915,75.959,75.915,75.943,386260000.0
2008-05-13 04:20:00,75.933,75.97,75.907,75.908,424170000.0
2008-05-13 04:25:00,75.906,75.932,75.896,75.907,463860000.0
2008-05-13 04:30:00,75.929,75.946,75.899,75.906,346210000.0
2008-05-13 04:35:00,75.946,75.946,75.879,75.894,333230000.0
2008-05-13 04:40:00,75.912,75.92,75.886,75.914,291620000.0
2008-05-13 04:45:00,75.912,75.912,75.864,75.89,358950000.0
2008-05-13 04:50:00,75.88,75.903,75.856,75.879,215720000.0
2008-05-13 04:55:00,75.865,75.881,75.836,75.861,445490000.0
2008-05-13 05:00:00,75.877,75.911,75.862,75.87,299180000.0
2008-05-13 05:05:00,75.893,75.898,75.821,75.831,540100000.0
2008-05-13 05:10:00,75.835,75.841,75.804,75.825,318010000.0
2008-05-13 05:15:00,75.818,75.851,75.796,75.808,489360000.0
2008-05-13 05:20:00,75.798,75.841,75.79,75.811,532510000.0
2008-05-13 05:25:00,75.796,75.829,75.786,75.797,409560000.0
2008-05-13 05:30:00,75.803,75.809,75.764,75.773,345150000.0
2008-05-13 05:35:00,75.788,75.795,75.733,75.733,270860000.0
2008-05-13 05:40:00,75.746,75.755,75.724,75.738,380540000.0
2008-05-13 05:45:00,75.764,75.779,75.708,75.729,587750000.0
2008-05-13 05:50:00,75.745,75.772,75.723,75.772,212630000.0
2008-05-13 05:55:00,75.745,75.8,75.741,75.779,344260000.0
2008-05-13 06:00:00,75.803,75.814,75.753,75.801,314930000.0
2008-05-13 06:05:00,75.809,75.83,75.778,75.814,405720000.0
2008-05-13 06:10:00,75.807,75.81,75.773,75.773,174080000.0
2008-05-13 06:15:00,75.792,75.808,75.759,75.762,457460000.0
2008-05-13 06:20:00,75.751,75.811,75.743,75.796,496930000.0
2008-05-13 06:25:00,75.773,75.815,75.773,75.788,452910000.0
2008-05-13 06:30:00,75.803,75.854,75.781,75.827,390210000.0
2008-05-13 06:35:00,75.838,75.87,75.827,75.843,392590000.0
2008-05-13 06:40:00,75.869,75.896,75.853,75.888,497610000.0
2008-05-13 06:45:00,75.923,75.931,75.862,75.865,326260000.0
2008-05-13 06:50:00,75.851,75.919,75.851,75.883,304230000.0
2008-05-13 06:55:00,75.891,75.913,75.853,75.891,320880000.0
2008-05-13 07:00:00,75.915,75.932,75.864,75.864,377810000.0
2008-05-13 07:05:00,75.869,75.894,75.852,75.861,364750000.0
2008-05-13 07:10:00,75.858,75.876,75.846,75.846,286730000.0
2008-05-13 07:15:00,75.858,75.904,75.849,75.89,445770000.0
2008-05-13 07:20:00,75.85,75.918,75.849,75.883,178710000.0
2008-05-13 07:25:00,75.878,75.879,75.828,75.841,362150000.0
2008-05-13 07:30:00,75.866,75.889,75.84,75.873,587410000.0
2008-05-13 07:35:00,75.86,75.892,75.823,75.823,374120000.0
2008-05-13 07:40:00,75.845,75.856,75.79,75.828,384960000.0
2008-05-13 07:45:00,75.861,75.861,75.79,75.806,387390000.0
2008-05-13 07:50:00,75.833,75.863,75.796,75.863,352100000.0
2008-05-13 07:55:00,75.86,75.867,75.77,75.84,346780000.0
2008-05-13 08:00:00,75.804,75.865,75.803,75.803,390100000.0
2008-05-13 08:05:00,75.814,75.849,75.803,75.818,259450000.0
2008-05-13 08:10:00,75.831,75.894,75.825,75.862,437890000.0
2008-05-13 08:15:00,75.881,75.911,75.858,75.866,505220000.0
2008-05-13 08:20:00,75.867,75.911,75.846,75.846,250260000.0
2008-05-13 08:25:00,75.845,75.879,75.774,75.774,199430000.0
2008-05-13 08:30:00,75.793,75.805,75.756,75.771,276200000.0
2008-05-13 08:35:00,75.782,75.835,75.776,75.825,241280000.0
2008-05-13 08:40:00,75.825,75.868,75.785,75.828,359350000.0
2008-05-13 08:45:00,75.863,75.863,75.795,75.824,285210000.0
2008-05-13 08:50:00,75.824,75.831,75.757,75.76,357260000.0
2008-05-13 08:55:00,75.77,75.858,75.77,75.832,469080000.0
2008-05-13 09:00:00,75.864,75.893,75.792,75.792,420750000.0
2008-05-13 09:05:00,75.824,75.885,75.791,75.865,369350000.0
2008-05-13 09:10:00,75.869,75.877,75.798,75.832,459060000.0
2008-05-13 09:15:00,75.817,75.86,75.797,75.836,427340000.0
2008-05-13 09:20:00,75.818,75.842,75.811,75.829,310290000.0
2008-05-13 09:25:00,75.825,75.855,75.773,75.833,421750000.0
2008-05-13 09:30:00,75.836,75.836,75.735,75.773,295400000.0
2008-05-13 09:35:00,75.745,75.809,75.745,75.789,262010000.0
2008-05-13 09:40:00,75.803,75.803,75.751,75.758,455890000.0
2008-05-13 09:45:00,75.768,75.778,75.71,75.71,324540000.0
2008-05-13 09:50:00,75.72,75.741,75.651,75.662,193950000.0
2008-05-13 09:55:00,75.672,75.744,75.656,75.744,481570000.0
2008-05-13 10:00:00,75.739,75.752,75.683,75.707,298540000.0
2008-05-13 10:05:00,75.68,75.743,75.679,75.717,258630000.0
2008-05-13 10:10:00,75.716,75.748,75.651,75.668,468020000.0
2008-05-13 10:15:00,75.682,75.682,75.612,75.637,499060000.0
2008-05-13 10:20:00,75.636,75.671,75.588,75.624,322080000.0
2008-05-13 10:25:00,75.613,75.613,75.507,75.533,452680000.0
2008-05-13 10:30:00,75.554,75.636,75.51,75.622,343440000.0
2008-05-13 10:35:00,75.603,75.706,75.603,75.665,345210000.0
2008-05-13 10:40:00,75.675,75.694,75.646,75.659,406390000.0
2008-05-13 10:45:00,75.672,75.698,75.608,75.634,293880000.0
2008-05-13 10:50:00,75.641,75.686,75.599,75.621,347650000.0
2008-05-13 10:55:00,75.608,75.683,75.597,75.683,550280000.0
2008-05-13 11:00:00,75.672,75.698,75.633,75.698,379600000.0
2008-05-13 11:05:00,75.682,75.715,75.659,75.66,230170000.0
2008-05-13 11:10:00,75.674,75.693,75.619,75.672,273320000.0
2008-05-13 11:15:00,75.664,75.747,75.642,75.652,282560000.0
2008-05-13 11:20:00,75.659,75.692,75.599,75.616,297500000.0
2008-05-13 11:25:00,75.646,75.646,75.569,75.597,376360000.0
2008-05-13 11:30:00,75.608,75.62,75.516,75.516,438570000.0
2008-05-13 11:35:00,75.518,75.561,75.502,75.53,452930000.0
2008-05-13 11:40:00,75.52,75.656,75.52,75.644,352210000.0
2008-05-13 11:45:00,75.631,75.678,75.575,75.678,410690000.0
2008-05-13 11:50:00,75.635,75.716,75.623,75.681,501080000.0
2008-05-13 11:55:00,75.643,75.719,75.643,75.683,265580000.0
2008-05-13 12:00:00,75.708,75.724,75.633,75.637,423860000.0
2008-05-13 12:05:00,75.635,75.68,75.616,75.656,326430000.0
2008-05-13 12:10:00,75.636,75.727,75.636,75.687,284980000.0
2008-05-13 12:15:00,75.685,75.687,75.635,75.657,432370000.0
2008-05-13 12:20:00,75.68,75.688,75.574,75.589,308270000.0
2008-05-13 12:25:00,75.604,75.653,75.58,75.613,246870000.0
2008-05-13 12:30:00,75.63,75.674,75.603,75.61,449070000.0
2008-05-13 12:35:00,75.623,75.663,75.61,75.663,362360000.0
2008-05-13 12:40:00,75.63,75.655,75.618,75.627,171510000.0
2008-05-13 12:45:00,75.654,75.731,75.625,75.707,480700000.0
2008-05-13 12:50:00,75.734,75.777,75.705,75.735,535010000.0
2008-05-13 12:55:00,75.705,75.734,75.661,75.704,331660000.0
2008-05-13 13:00:00,75.699,75.774,75.678,75.759,466390000.0
2008-05-13 13:05:00,75.728,75.79,75.71,75.724,336880000.0
2008-05-13 13:10:00,75.744,75.748,75.692,75.712,368950000.0
2008-05-13 13:15:00,75.734,75.747,75.655,75.693,386300000.0
2008-05-13 13:20:00,75.727,75.74,75.678,75.684,281310000.0
2008-05-13 13:25:00,75.709,75.725,75.677,75.708,349390000.0
2008-05-13 13:30:00,75.713,75.741,75.682,75.716,483010000.0
2008-05-13 13:35:00,75.709,75.753,75.695,75.705,373320000.0
2008-05-13 13:40:00,75.704,75.72,75.645,75.645,279760000.0
2008-05-13 13:45:00,75.674,75.715,75.642,75.662,277340000.0
2008-05-13 13:50:00,75.669,75.702,75.652,75.698,358690000.0
2008-05-13 13:55:00,75.664,75.729,75.656,75.695,530560000.0
2008-05-13 14:00:00,75.714,75.723,75.678,75.723,281060000.0
2008-05-13 14:05:00,75.695,75.71,75.663,75.71,419660000.0
2008-05-13 14:10:00,75.686,75.77,75.686,75.77,252900000.0
2008-05-13 14:15:00,75.768,75.783,75.738,75.76,452590000.0
2008-05-13 14:20:00,75.751,75.784,75.704,75.712,497410000.0
2008-05-13 14:25:00,75.703,75.771,75.694,75.756,390580000.0
2008-05-13 14:30:00,75.777,76.052,75.766,76.003,347130000.0
2008-05-13 14:35:00,76.011,76.14,76.011,76.103,388100000.0
2008-05-13 14:40:00,76.101,76.253,76.084,76.202,269250000.0
2008-05-13 14:45:00,76.212,76.253,76.177,76.203,448930000.0
2008-05-13 14:50:00,76.197,76.221,76.121,76.121,516120000.0
2008-05-13 14:55:00,76.149,76.211,76.122,76.186,279450000.0
2008-05-13 15:00:00,76.162,76.248,76.15,76.228,365470000.0
2008-05-13 15:05:00,76.267,76.267,76.148,76.169,279030000.0
2008-05-13 15:10:00,76.137,76.205,76.137,76.172,371210000.0
2008-05-13 15:15:00,76.198,76.213,76.158,76.194,545290000.0
2008-05-13 15:20:00,76.182,76.222,76.144,76.176,369400000.0
2008-05-13 15:25:00,76.195,76.288,76.164,76.269,370790000.0
2008-05-13 15:30:00,76.276,76.295,76.179,76.199,555000000.0
2008-05-13 15:35:00,76.178,76.207,76.128,76.139,401270000.0
2008-05-13 15:40:00,76.166,76.171,76.089,76.123,347250000.0
2008-05-13 15:45:00,76.111,76.137,76.066,76.099,367170000.0
2008-05-13 15:50:00,76.092,76.138,76.064,76.064,397070000.0
2008-05-13 15:55:00,76.048,76.113,76.048,76.085,290990000.0
2008-05-13 16:00:00,76.111,76.151,76.058,76.116,366070000.0
2008-05-13 16:05:00,76.103,76.103,76.035,76.093,475810000.0
2008-05-13 16:10:00,76.074,76.082,76.032,76.035,503160000.0
2008-05-13 16:15:00,76.06,76.076,76.014,76.039,324570000.0
2008-05-13 16:20:00,76.045,76.126,76.035,76.099,493640000.0
2008-05-13 16:25:00,76.063,76.127,76.063,76.124,431870000.0
2008-05-13 16:30:00,76.103,76.269,76.103,76.178,476150000.0
2008-05-13 16:35:00,76.188,76.249,76.173,76.214,502580000.0
2008-05-13 16:40:00,76.215,76.217,76.156,76.185,406350000.0
2008-05-13 16:45:00,76.173,76.173,76.07,76.07,388280000.0
2008-05-13 16:50:00,76.112,76.112,76.038,76.054,320470000.0
2008-05-13 16:55:00,76.037,76.116,76.02,76.107,290180000.0
2008-05-13 17:00:00,76.114,76.121,76.054,76.121,441010000.0
2008-05-13 17:05:00,76.137,76.159,76.09,76.128,294620000.0
2008-05-13 17:10:00,76.162,76.165,76.118,76.146,258040000.0
2008-05-13 17:15:00,76.141,76.153,76.081,76.09,447640000.0
2008-05-13 17:20:00,76.078,76.11,76.053,76.077,358720000.0
2008-05-13 17:25:00,76.083,76.092,76.011,76.011,212880000.0
2008-05-13 17:30:00,75.987,76.03,75.969,75.992,464520000.0
2008-05-13 17:35:00,76.015,76.087,75.993,76.019,545240000.0
2008-05-13 17:40:00,76.013,76.105,76.013,76.04,343990000.0
2008-05-13 17:45:00,76.075,76.123,76.046,76.082,474330000.0
2008-05-13 17:50:00,76.064,76.094,76.037,76.074,334220000.0
2008-05-13 17:55:00,76.083,76.112,76.03,76.11,348780000.0
2008-05-13 18:00:00,76.104,76.204,76.104,76.184,398740000.0
2008-05-13 18:05:00,76.213,76.271,76.205,76.243,283620000.0
2008-05-13 18:10:00,76.276,76.276,76.176,76.204,386930000.0
2008-05-13 18:15:00,76.211,76.253,76.183,76.251,471250000.0
2008-05-13 18:20:00,76.253,76.331,76.253,76.283,493740000.0
2008-05-13 18:25:00,76.307,76.39,76.307,76.332,264030000.0
2008-05-13 18:30:00,76.345,76.452,76.319,76.348,471090000.0
2008-05-13 18:35:00,76.365,76.374,76.287,76.333,330350000.0
2008-05-13 18:40:00,76.314,76.331,76.283,76.3,329490000.0
2008-05-13 18:45:00,76.353,76.353,76.241,76.283,399700000.0
2008-05-13 18:50:00,76.24,76.283,76.237,76.278,279740000.0
2008-05-13 18:55:00,76.249,76.285,76.23,76.257,363120000.0
2008-05-13 19:00:00,76.264,76.289,76.235,76.26,541210000.0
2008-05-13 19:05:00,76.282,76.282,76.243,76.265,370170000.0
2008-05-13 19:10:00,76.286,76.3,76.252,76.283,357950000.0
2008-05-13 19:15:00,76.277,76.283,76.238,76.274,368710000.0
2008-05-13 19:20:00,76.264,76.307,76.244,76.274,391950000.0
2008-05-13 19:25:00,76.283,76.31,76.262,76.283,270880000.0
2008-05-13 19:30:00,76.298,76.342,76.261,76.312,446360000.0
2008-05-13 19:35:00,76.332,76.332,76.277,76.28,517080000.0
2008-05-13 19:40:00,76.267,76.309,76.26,76.279,328390000.0
2008-05-13 19:45:00,76.3,76.364,76.291,76.348,361310000.0
2008-05-13 19:50:00,76.355,76.401,76.325,76.396,394860000.0
2008-05-13 19:55:00,76.385,76.389,76.322,76.322,331450000.0
2008-05-13 20:00:00,76.345,76.398,76.313,76.389,308620000.0
2008-05-13 20:05:00,76.405,76.421,76.352,76.392,498760000.0
2008-05-13 20:10:00,76.405,76.416,76.348,76.378,530680000.0
2008-05-13 20:15:00,76.411,76.446,76.391,76.416,467390000.0
2008-05-13 20:20:00,76.399,76.409,76.339,76.369,275680000.0
2008-05-13 20:25:00,76.347,76.405,76.345,76.378,285050000.0
2008-05-13 20:30:00,76.394,76.405,76.358,76.395,471930000.0
2008-05-13 20:35:00,76.38,76.41,76.329,76.329,385720000.0
2008-05-13 20:40:00,76.367,76.417,76.348,76.405,368230000.0
2008-05-13 20:45:00,76.404,76.468,76.373,76.404,352950000.0
2008-05-13 20:50:00,76.386,76.428,76.375,76.423,354380000.0
2008-05-13 20:55:00,76.403,76.43,76.393,76.393,497890000.0
2008-05-13 21:00:00,76.398,76.464,76.385,76.457,363590000.0
2008-05-13 21:05:00,76.463,76.483,76.44,76.46,566460000.0
2008-05-13 21:10:00,76.466,76.486,76.403,76.407,453440000.0
2008-05-13 21:15:00,76.421,76.423,76.391,76.403,606810000.0
2008-05-13 21:20:00,76.423,76.423,76.385,76.39,402560000.0
2008-05-13 21:25:00,76.382,76.431,76.361,76.426,529070000.0
2008-05-13 21:30:00,76.442,76.442,76.387,76.388,264660000.0
2008-05-13 21:35:00,76.394,76.416,76.383,76.409,486680000.0
2008-05-13 21:40:00,76.377,76.402,76.37,76.371,264870000.0
2008-05-13 21:45:00,76.38,76.38,76.342,76.367,377790000.0
2008-05-13 21:50:00,76.376,76.406,76.376,76.387,351860000.0
2008-05-13 21:55:00,76.396,76.424,76.387,76.399,427130000.0
2008-05-13 22:00:00,76.424,76.424,76.37,76.396,422830000.0
2008-05-13 22:05:00,76.386,76.394,76.367,76.372,455880000.0
2008-05-13 22:10:00,76.376,76.376,76.332,76.341,234600000.0
2008-05-13 22:15:00,76.355,76.355,76.318,76.33,305430000.0
2008-05-13 22:20:00,76.334,76.342,76.283,76.296,360210000.0
2008-05-13 22:25:00,76.303,76.318,76.289,76.308,222060000.0
2008-05-13 22:30:00,76.352,76.352,76.312,76.328,192530000.0
2008-05-13 22:35:00,76.345,76.347,76.304,76.323,235880000.0
2008-05-13 22:40:00,76.312,76.332,76.308,76.318,258950000.0
2008-05-13 22:45:00,76.343,76.343,76.307,76.307,257010000.0
2008-05-13 22:50:00,76.323,76.36,76.299,76.358,272000000.0
2008-05-13 22:55:00,76.318,76.321,76.275,76.285,375720000.0
2008-05-13 23:00:00,76.312,76.314,76.26,76.283,189290000.0
2008-05-13 23:05:00,76.286,76.314,76.28,76.298,263730000.0
2008-05-13 23:10:00,76.275,76.302,76.255,76.302,286980000.0
2008-05-13 23:15:00,76.334,76.349,76.299,76.347,258070000.0
2008-05-13 23:20:00,76.384,76.384,76.294,76.321,157120000.0
2008-05-13 23:25:00,76.311,76.342,76.296,76.313,174130000.0
2008-05-13 23:30:00,76.355,76.355,76.27,76.27,211490000.0
2008-05-13 23:35:00,76.277,76.291,76.248,76.288,247100000.0
2008-05-13 23:40:00,76.295,76.31,76.28,76.28,239210000.0
2008-05-13 23:45:00,76.29,76.292,76.226,76.236,384280000.0
2008-05-13 23:50:00,76.242,76.253,76.223,76.248,310980000.0
2008-05-13 23:55:00,76.231,76.275,76.221,76.221,455790000.0
2008-05-14 00:00:00,76.228,76.241,76.216,76.228,374670000.0
2008-05-14 00:05:00,76.235,76.252,76.222,76.228,393830000.0
2008-05-14 00:10:00,76.236,76.236,76.205,76.229,180800000.0
2008-05-14 00:15:00,76.243,76.243,76.197,76.218,178220000.0
2008-05-14 00:20:00,76.217,76.221,76.206,76.206,199560000.0
2008-05-14 00:25:00,76.215,76.223,76.208,76.21,236390000.0
2008-05-14 00:30:00,76.232,76.232,76.201,76.201,146980000.0
2008-05-14 00:35:00,76.204,76.207,76.166,76.177,461790000.0
2008-05-14 00:40:00,76.216,76.217,76.203,76.211,167390000.0
2008-05-14 00:45:00,76.222,76.252,76.201,76.237,261900000.0
2008-05-14 00:50:00,76.25,76.27,76.243,76.267,324020000.0
2008-05-14 00:55:00,76.254,76.254,76.209,76.211,147300000.0
2008-05-14 01:00:00,76.225,76.237,76.205,76.208,195450000.0
2008-05-14 01:05:00,76.217,76.244,76.207,76.218,460880000.0
2008-05-14 01:10:00,76.206,76.218,76.178,76.189,524270000.0
2008-05-14 01:15:00,76.212,76.212,76.136,76.14,325600000.0
2008-05-14 01:20:00,76.126,76.144,76.11,76.125,372310000.0
2008-05-14 01:25:00,76.128,76.144,76.12,76.121,165060000.0
2008-05-14 01:30:00,76.159,76.215,76.155,76.197,347270000.0
2008-05-14 01:35:00,76.215,76.243,76.211,76.223,150400000.0
2008-05-14 01:40:00,76.228,76.245,76.206,76.245,280080000.0
2008-05-14 01:45:00,76.275,76.281,76.231,76.263,362490000.0
2008-05-14 01:50:00,76.277,76.332,76.267,76.308,481930000.0
2008-05-14 01:55:00,76.283,76.33,76.272,76.287,423530000.0
2008-05-14 02:00:00,76.313,76.313,76.219,76.229,413120000.0
2008-05-14 02:05:00,76.246,76.3,76.231,76.238,553410000.0
2008-05-14 02:10:00,76.233,76.343,76.204,76.323,402880000.0
2008-05-14 02:15:00,76.328,76.341,76.299,76.34,349370000.0
2008-05-14 02:20:00,76.338,76.341,76.259,76.263,346260000.0
2008-05-14 02:25:00,76.247,76.254,76.213,76.248,551140000.0
2008-05-14 02:30:00,76.293,76.303,76.268,76.276,154150000.0
2008-05-14 02:35:00,76.264,76.284,76.24,76.259,412130000.0
2008-05-14 02:40:00,76.246,76.255,76.157,76.157,429640000.0
2008-05-14 02:45:00,76.202,76.202,76.044,76.051,235250000.0
2008-05-14 02:50:00,76.059,76.134,76.044,76.117,319740000.0
2008-05-14 02:55:00,76.108,76.14,76.099,76.108,476820000.0
2008-05-14 03:00:00,76.138,76.158,76.075,76.092,440340000.0
2008-05-14 03:05:00,76.1,76.14,76.079,76.14,437880000.0
2008-05-14 03:10:00,76.096,76.151,76.087,76.093,496220000.0
2008-05-14 03:15:00,76.131,76.155,76.08,76.082,457150000.0
2008-05-14 03:20:00,76.091,76.133,76.074,76.079,582990000.0
2008-05-14 03:25:00,76.112,76.112,76.037,76.046,439390000.0
2008-05-14 03:30:00,76.053,76.089,76.04,76.084,508710000.0
2008-05-14 03:35:00,76.069,76.085,76.036,76.041,406610000.0
2008-05-14 03:40:00,76.034,76.062,76.016,76.021,543630000.0
2008-05-14 03:45:00,76.043,76.051,76.002,76.01,504860000.0
2008-05-14 03:50:00,76.002,76.078,76.002,76.078,411160000.0
2008-05-14 03:55:00,76.049,76.077,76.006,76.069,543820000.0
2008-05-14 04:00:00,76.073,76.093,76.051,76.051,486720000.0
2008-05-14 04:05:00,76.061,76.061,76.012,76.018,217220000.0
2008-05-14 04:10:00,76.015,76.087,76.006,76.071,222740000.0
2008-05-14 04:15:00,76.076,76.088,76.05,76.052,396280000.0
2008-05-14 04:20:00,76.062,76.099,76.062,76.069,435040000.0
2008-05-14 04:25:00,76.073,76.094,76.063,76.084,449710000.0
2008-05-14 04:30:00,76.083,76.094,76.056,76.056,356070000.0
2008-05-14 04:35:00,76.075,76.096,76.054,76.057,329080000.0
2008-05-14 04:40:00,76.068,76.089,76.051,76.059,182670000.0
2008-05-14 04:45:00,76.052,76.086,76.037,76.067,490480000.0
2008-05-14 04:50:00,76.043,76.076,76.037,76.037,133520000.0
2008-05-14 04:55:00,76.026,76.05,75.985,76.006,433250000.0
2008-05-14 05:00:00,76.029,76.029,75.966,75.966,229590000.0
2008-05-14 05:05:00,75.969,76.001,75.95,75.959,413580000.0
2008-05-14 05:10:00,75.948,75.99,75.947,75.98,332760000.0
2008-05-14 05:15:00,75.984,75.994,75.944,75.963,464770000.0
2008-05-14 05:20:00,75.969,76.0,75.957,75.975,543530000.0
2008-05-14 05:25:00,75.969,76.001,75.951,76.001,409340000.0
2008-05-14 05:30:00,75.996,76.003,75.973,75.983,351580000.0
2008-05-14 05:35:00,75.98,76.023,75.974,76.005,284580000.0
2008-05-14 05:40:00,75.996,76.031,75.973,76.01,393840000.0
2008-05-14 05:45:00,76.033,76.033,75.988,76.009,575320000.0
2008-05-14 05:50:00,75.999,76.024,75.981,76.011,279480000.0
2008-05-14 05:55:00,75.999,76.024,75.983,76.015,338190000.0
2008-05-14 06:00:00,76.018,76.022,75.976,75.979,312490000.0
2008-05-14 06:05:00,75.992,76.036,75.991,76.029,352440000.0
2008-05-14 06:10:00,76.0,76.021,75.974,75.985,174090000.0
2008-05-14 06:15:00,76.008,76.053,75.977,76.043,450560000.0
2008-05-14 06:20:00,76.018,76.064,76.013,76.03,510200000.0
2008-05-14 06:25:00,76.036,76.063,76.028,76.042,470120000.0
2008-05-14 06:30:00,76.064,76.089,76.039,76.089,377190000.0
2008-05-14 06:35:00,76.081,76.09,76.043,76.044,467480000.0
2008-05-14 06:40:00,76.045,76.062,76.028,76.036,390610000.0
2008-05-14 06:45:00,76.083,76.083,76.023,76.037,327340000.0
2008-05-14 06:50:00,76.014,76.072,76.014,76.039,317760000.0
2008-05-14 06:55:00,76.054,76.08,76.025,76.065,298910000.0
2008-05-14 07:00:00,76.102,76.102,76.037,76.048,377060000.0
2008-05-14 07:05:00,76.039,76.065,76.019,76.037,340150000.0
2008-05-14 07:10:00,76.03,76.03,75.984,75.999,347260000.0
2008-05-14 07:15:00,76.023,76.032,75.987,76.0,457230000.0
2008-05-14 07:20:00,76.008,76.047,75.981,76.028,182310000.0
2008-05-14 07:25:00,76.063,76.091,76.029,76.091,351440000.0
2008-05-14 07:30:00,76.083,76.111,76.055,76.059,586970000.0
2008-05-14 07:35:00,76.064,76.092,76.032,76.032,364310000.0
2008-05-14 07:40:00,76.042,76.092,76.037,76.083,388290000.0
2008-05-14 07:45:00,76.076,76.122,76.049,76.122,396340000.0
2008-05-14 07:50:00,76.099,76.134,76.093,76.093,358490000.0
2008-05-14 07:55:00,76.113,76.113,76.064,76.064,353010000.0
2008-05-14 08:00:00,76.086,76.094,76.062,76.069,395940000.0
2008-05-14 08:05:00,76.078,76.093,76.054,76.058,247850000.0
2008-05-14 08:10:00,76.071,76.091,76.019,76.031,438170000.0
2008-05-14 08:15:00,76.055,76.08,75.991,75.999,518940000.0
2008-05-14 08:20:00,75.991,76.03,75.973,75.988,276300000.0
2008-05-14 08:25:00,75.982,76.055,75.982,76.002,205750000.0
2008-05-14 08:30:00,76.005,76.028,75.954,75.992,276690000.0
2008-05-14 08:35:00,75.966,76.093,75.966,76.062,227080000.0
2008-05-14 08:40:00,76.047,76.071,76.023,76.041,353400000.0
2008-05-14 08:45:00,76.059,76.129,76.034,76.096,301740000.0
2008-05-14 08:50:00,76.089,76.1,76.018,76.059,379020000.0
2008-05-14 08:55:00,76.042,76.095,76.034,76.034,454620000.0
2008-05-14 09:00:00,76.052,76.052,75.969,76.015,420200000.0
2008-05-14 09:05:00,76.032,76.089,75.996,76.024,371790000.0
2008-05-14 09:10:00,76.045,76.093,76.007,76.093,463840000.0
2008-05-14 09:15:00,76.084,76.16,76.066,76.081,453640000.0
2008-05-14 09:20:00,76.067,76.079,75.91,75.923,296720000.0
2008-05-14 09:25:00,75.942,75.957,75.89,75.924,399290000.0
2008-05-14 09:30:00,75.919,75.939,75.833,75.887,309290000.0
2008-05-14 09:35:00,75.91,75.938,75.875,75.889,259630000.0
2008-05-14 09:40:00,75.899,75.939,75.883,75.904,477920000.0
2008-05-14 09:45:00,75.935,75.94,75.859,75.901,315410000.0
2008-05-14 09:50:00,75.915,75.991,75.903,75.975,201050000.0
2008-05-14 09:55:00,75.948,75.981,75.942,75.966,493880000.0
2008-05-14 10:00:00,75.959,75.965,75.875,75.907,309030000.0
2008-05-14 10:05:00,75.919,75.944,75.894,75.92,248640000.0
2008-05-14 10:10:00,75.91,75.961,75.907,75.932,489150000.0
2008-05-14 10:15:00,75.955,75.963,75.927,75.93,504780000.0
2008-05-14 10:20:00,75.952,75.969,75.913,75.942,328420000.0
2008-05-14 10:25:00,75.933,75.962,75.858,75.861,455100000.0
2008-05-14 10:30:00,75.877,75.933,75.85,75.908,346850000.0
2008-05-14 10:35:00,75.933,76.012,75.926,75.98,332470000.0
2008-05-14 10:40:00,75.966,76.081,75.966,75.994,386540000.0
2008-05-14 10:45:00,76.017,76.059,75.984,75.984,277940000.0
2008-05-14 10:50:00,76.018,76.104,75.987,76.077,355830000.0
2008-05-14 10:55:00,76.053,76.109,76.053,76.094,563530000.0
2008-05-14 11:00:00,76.103,76.126,76.063,76.073,380980000.0
2008-05-14 11:05:00,76.065,76.11,76.045,76.077,234760000.0
2008-05-14 11:10:00,76.071,76.095,76.02,76.053,271600000.0
2008-05-14 11:15:00,76.062,76.071,76.031,76.031,280870000.0
2008-05-14 11:20:00,76.039,76.064,75.998,75.998,296450000.0
2008-05-14 11:25:00,76.013,76.027,75.975,75.989,382630000.0
2008-05-14 11:30:00,75.996,76.049,75.988,76.03,444970000.0
2008-05-14 11:35:00,76.036,76.083,75.997,76.083,439160000.0
2008-05-14 11:40:00,76.074,76.09,76.027,76.068,377080000.0
2008-05-14 11:45:00,76.076,76.094,76.04,76.087,394640000.0
2008-05-14 11:50:00,76.08,76.11,76.028,76.092,497300000.0
2008-05-14 11:55:00,76.032,76.061,75.991,75.991,250430000.0
2008-05-14 12:00:00,76.003,76.104,76.003,76.041,408430000.0
2008-05-14 12:05:00,76.073,76.074,75.964,75.964,333700000.0
2008-05-14 12:10:00,75.969,76.015,75.956,75.959,299730000.0
2008-05-14 12:15:00,75.969,76.01,75.915,75.973,436400000.0
2008-05-14 12:20:00,75.978,76.008,75.949,75.983,303330000.0
2008-05-14 12:25:00,75.989,76.047,75.973,76.044,258380000.0
2008-05-14 12:30:00,76.047,76.057,75.987,76.036,455620000.0
2008-05-14 12:35:00,76.046,76.097,76.032,76.065,366860000.0
2008-05-14 12:40:00,76.079,76.116,76.043,76.112,207770000.0
2008-05-14 12:45:00,76.119,76.153,76.066,76.091,459080000.0
2008-05-14 12:50:00,76.101,76.197,76.066,76.103,523890000.0
2008-05-14 12:55:00,76.124,76.148,76.09,76.114,325460000.0
2008-05-14 13:00:00,76.077,76.088,76.03,76.037,466070000.0
2008-05-14 13:05:00,76.034,76.133,76.031,76.133,347810000.0
2008-05-14 13:10:00,76.129,76.146,76.104,76.122,291140000.0
2008-05-14 13:15:00,76.113,76.114,76.056,76.058,386310000.0
2008-05-14 13:20:00,76.066,76.099,76.023,76.053,283580000.0
2008-05-14 13:25:00,76.048,76.061,76.013,76.038,368010000.0
2008-05-14 13:30:00,76.056,76.149,76.056,76.096,496550000.0
2008-05-14 13:35:00,76.067,76.152,76.067,76.135,488300000.0
2008-05-14 13:40:00,76.115,76.22,76.115,76.199,278880000.0
2008-05-14 13:45:00,76.21,76.224,76.167,76.167,265580000.0
2008-05-14 13:50:00,76.164,76.212,76.147,76.147,470840000.0
2008-05-14 13:55:00,76.151,76.21,76.151,76.178,534890000.0
2008-05-14 14:00:00,76.203,76.203,76.132,76.164,282740000.0
2008-05-14 14:05:00,76.181,76.181,76.124,76.154,415470000.0
2008-05-14 14:10:00,76.134,76.213,76.134,76.198,255140000.0
2008-05-14 14:15:00,76.179,76.253,76.161,76.253,447320000.0
2008-05-14 14:20:00,76.24,76.248,76.192,76.23,500880000.0
2008-05-14 14:25:00,76.194,76.229,76.171,76.201,374710000.0
2008-05-14 14:30:00,76.221,76.25,76.084,76.165,360530000.0
2008-05-14 14:35:00,76.146,76.268,76.104,76.233,398000000.0
2008-05-14 14:40:00,76.24,76.278,76.212,76.265,269680000.0
2008-05-14 14:45:00,76.291,76.341,76.265,76.273,473970000.0
2008-05-14 14:50:00,76.286,76.306,76.155,76.16,524790000.0
2008-05-14 14:55:00,76.16,76.174,76.047,76.069,287510000.0
2008-05-14 15:00:00,76.078,76.078,75.977,76.005,371460000.0
2008-05-14 15:05:00,76.004,76.1,76.002,76.038,282110000.0
2008-05-14 15:10:00,76.014,76.062,75.999,76.047,358920000.0
2008-05-14 15:15:00,76.074,76.079,75.986,76.034,554920000.0
2008-05-14 15:20:00,76.025,76.053,76.01,76.046,373340000.0
2008-05-14 15:25:00,76.035,76.035,75.918,75.921,367520000.0
2008-05-14 15:30:00,75.928,75.972,75.906,75.949,567350000.0
2008-05-14 15:35:00,75.962,76.072,75.954,76.067,389930000.0
2008-05-14 15:40:00,76.046,76.146,76.046,76.13,356890000.0
2008-05-14 15:45:00,76.129,76.17,76.074,76.136,364500000.0
2008-05-14 15:50:00,76.121,76.185,76.107,76.15,404470000.0
2008-05-14 15:55:00,76.123,76.219,76.121,76.161,291040000.0
2008-05-14 16:00:00,76.177,76.188,76.129,76.155,379100000.0
2008-05-14 16:05:00,76.145,76.145,76.066,76.076,495090000.0
2008-05-14 16:10:00,76.067,76.104,76.053,76.088,490880000.0
2008-05-14 16:15:00,76.098,76.158,76.098,76.134,322760000.0
2008-05-14 16:20:00,76.123,76.165,76.116,76.149,499660000.0
2008-05-14 16:25:00,76.176,76.233,76.154,76.191,443940000.0
2008-05-14 16:30:00,76.202,76.29,76.147,76.29,481020000.0
2008-05-14 16:35:00,76.283,76.374,76.28,76.338,483380000.0
2008-05-14 16:40:00,76.317,76.367,76.258,76.265,414690000.0
2008-05-14 16:45:00,76.28,76.312,76.263,76.279,387650000.0
2008-05-14 16:50:00,76.287,76.314,76.241,76.284,330800000.0
2008-05-14 16:55:00,76.271,76.325,76.236,76.325,302080000.0
2008-05-14 17:00:00,76.33,76.376,76.291,76.311,465820000.0
2008-05-14 17:05:00,76.298,76.362,76.278,76.323,294800000.0
2008-05-14 17:10:00,76.308,76.329,76.228,76.271,266690000.0
2008-05-14 17:15:00,76.276,76.283,76.202,76.21,461150000.0
2008-05-14 17:20:00,76.2,76.288,76.2,76.269,354110000.0
2008-05-14 17:25:00,76.261,76.279,76.21,76.229,214990000.0
2008-05-14 17:30:00,76.259,76.309,76.234,76.279,478260000.0
2008-05-14 17:35:00,76.291,76.312,76.26,76.294,526060000.0
2008-05-14 17:40:00,76.303,76.343,76.278,76.28,330450000.0
2008-05-14 17:45:00,76.307,76.319,76.264,76.296,460930000.0
2008-05-14 17:50:00,76.296,76.302,76.237,76.258,354360000.0
2008-05-14 17:55:00,76.237,76.278,76.23,76.263,364490000.0
2008-05-14 18:00:00,76.28,76.28,76.198,76.223,396670000.0
2008-05-14 18:05:00,76.211,76.249,76.197,76.224,287670000.0
2008-05-14 18:10:00,76.216,76.282,76.204,76.263,375890000.0
2008-05-14 18:15:00,76.275,76.281,76.235,76.266,484790000.0
2008-05-14 18:20:00,76.293,76.301,76.255,76.269,489140000.0
2008-05-14 18:25:00,76.292,76.316,76.239,76.243,273220000.0
2008-05-14 18:30:00,76.286,76.289,76.235,76.273,455370000.0
2008-05-14 18:35:00,76.249,76.263,76.22,76.253,344650000.0
2008-05-14 18:40:00,76.26,76.282,76.223,76.223,354430000.0
2008-05-14 18:45:00,76.251,76.294,76.235,76.259,399230000.0
2008-05-14 18:50:00,76.272,76.328,76.255,76.312,286150000.0
2008-05-14 18:55:00,76.326,76.343,76.296,76.297,379650000.0
2008-05-14 19:00:00,76.319,76.329,76.262,76.285,561730000.0
2008-05-14 19:05:00,76.293,76.315,76.257,76.266,274020000.0
2008-05-14 19:10:00,76.298,76.3,76.244,76.295,348730000.0
2008-05-14 19:15:00,76.309,76.316,76.242,76.28,336210000.0
2008-05-14 19:20:00,76.278,76.29,76.232,76.238,331750000.0
2008-05-14 19:25:00,76.227,76.275,76.222,76.249,260760000.0
2008-05-14 19:30:00,76.26,76.286,76.223,76.261,431510000.0
2008-05-14 19:35:00,76.269,76.32,76.263,76.284,503830000.0
2008-05-14 19:40:00,76.289,76.338,76.282,76.282,326700000.0
2008-05-14 19:45:00,76.303,76.371,76.297,76.31,362460000.0
2008-05-14 19:50:00,76.336,76.35,76.317,76.327,390910000.0
2008-05-14 19:55:00,76.339,76.364,76.286,76.29,309140000.0
2008-05-14 20:00:00,76.298,76.331,76.27,76.313,296090000.0
2008-05-14 20:05:00,76.309,76.32,76.277,76.314,480140000.0
2008-05-14 20:10:00,76.282,76.324,76.282,76.318,365360000.0
2008-05-14 20:15:00,76.322,76.365,76.307,76.343,490780000.0
2008-05-14 20:20:00,76.327,76.355,76.278,76.303,297440000.0
2008-05-14 20:25:00,76.295,76.35,76.283,76.298,391230000.0
2008-05-14 20:30:00,76.319,76.351,76.308,76.347,477640000.0
2008-05-14 20:35:00,76.311,76.349,76.297,76.335,385780000.0
2008-05-14 20:40:00,76.347,76.364,76.323,76.364,382540000.0
2008-05-14 20:45:00,76.358,76.366,76.315,76.34,356850000.0
2008-05-14 20:50:00,76.354,76.37,76.336,76.366,341970000.0
2008-05-14 20:55:00,76.313,76.323,76.292,76.323,501750000.0
2008-05-14 21:00:00,76.32,76.32,76.258,76.258,360940000.0
2008-05-14 21:05:00,76.267,76.28,76.208,76.219,567960000.0
2008-05-14 21:10:00,76.226,76.243,76.202,76.217,455260000.0
2008-05-14 21:15:00,76.25,76.259,76.215,76.259,598570000.0
2008-05-14 21:20:00,76.267,76.28,76.203,76.203,447780000.0
2008-05-14 21:25:00,76.193,76.229,76.192,76.218,464760000.0
2008-05-14 21:30:00,76.213,76.213,76.146,76.165,370670000.0
2008-05-14 21:35:00,76.155,76.196,76.134,76.155,456970000.0
2008-05-14 21:40:00,76.138,76.154,76.103,76.103,391490000.0
2008-05-14 21:45:00,76.125,76.168,76.082,76.164,441740000.0
2008-05-14 21:50:00,76.172,76.182,76.138,76.156,425430000.0
2008-05-14 21:55:00,76.145,76.176,76.103,76.143,449340000.0
2008-05-14 22:00:00,76.136,76.154,76.129,76.131,573720000.0
2008-05-14 22:05:00,76.139,76.166,76.132,76.151,436630000.0
2008-05-14 22:10:00,76.14,76.149,76.108,76.129,441920000.0
2008-05-14 22:15:00,76.156,76.157,76.129,76.137,281340000.0
2008-05-14 22:20:00,76.164,76.164,76.138,76.154,322090000.0
2008-05-14 22:25:00,76.149,76.149,76.129,76.13,190550000.0
2008-05-14 22:30:00,76.17,76.17,76.128,76.128,275010000.0
2008-05-14 22:35:00,76.169,76.169,76.112,76.121,179580000.0
2008-05-14 22:40:00,76.108,76.145,76.1,76.115,268890000.0
2008-05-14 22:45:00,76.133,76.133,76.101,76.107,265380000.0
2008-05-14 22:50:00,76.1,76.114,76.077,76.091,327270000.0
2008-05-14 22:55:00,76.097,76.13,76.09,76.106,462870000.0
2008-05-14 23:00:00,76.132,76.132,76.083,76.083,154140000.0
2008-05-14 23:05:00,76.07,76.113,76.057,76.101,265640000.0
2008-05-14 23:10:00,76.1,76.1,76.06,76.06,234230000.0
2008-05-14 23:15:00,76.076,76.162,76.062,76.11,248630000.0
2008-05-14 23:20:00,76.098,76.144,76.095,76.122,198270000.0
2008-05-14 23:25:00,76.135,76.179,76.126,76.139,243080000.0
2008-05-14 23:30:00,76.188,76.188,76.129,76.129,243650000.0
2008-05-14 23:35:00,76.158,76.201,76.158,76.198,150570000.0
2008-05-14 23:40:00,76.15,76.186,76.15,76.167,257410000.0
2008-05-14 23:45:00,76.19,76.192,76.13,76.13,300790000.0
2008-05-14 23:50:00,76.136,76.153,76.078,76.114,460470000.0
2008-05-14 23:55:00,76.108,76.124,76.062,76.104,452070000.0
2008-05-15 00:00:00,76.132,76.132,76.092,76.092,364270000.0
2008-05-15 00:05:00,76.095,76.134,76.089,76.104,239150000.0
2008-05-15 00:10:00,76.091,76.147,76.091,76.142,418500000.0
2008-05-15 00:15:00,76.178,76.178,76.132,76.151,144300000.0
2008-05-15 00:20:00,76.186,76.186,76.135,76.148,263460000.0
2008-05-15 00:25:00,76.168,76.201,76.167,76.187,140950000.0
2008-05-15 00:30:00,76.204,76.204,76.132,76.136,285710000.0
2008-05-15 00:35:00,76.142,76.163,76.109,76.129,446430000.0
2008-05-15 00:40:00,76.116,76.154,76.11,76.127,129070000.0
2008-05-15 00:45:00,76.154,76.155,76.119,76.119,266010000.0
2008-05-15 00:50:00,76.127,76.153,76.071,76.072,457060000.0
2008-05-15 00:55:00,76.076,76.096,76.056,76.058,227300000.0
2008-05-15 01:00:00,76.084,76.099,76.059,76.084,189060000.0
2008-05-15 01:05:00,76.092,76.145,76.092,76.144,469470000.0
2008-05-15 01:10:00,76.137,76.155,76.102,76.128,531350000.0
2008-05-15 01:15:00,76.163,76.163,76.049,76.049,332220000.0
2008-05-15 01:20:00,76.05,76.115,76.05,76.093,266650000.0
2008-05-15 01:25:00,76.098,76.117,76.08,76.086,104120000.0
2008-05-15 01:30:00,76.116,76.117,76.07,76.095,270590000.0
2008-05-15 01:35:00,76.084,76.104,76.042,76.044,278250000.0
2008-05-15 01:40:00,76.055,76.074,76.014,76.042,280940000.0
2008-05-15 01:45:00,76.075,76.075,76.02,76.068,359770000.0
2008-05-15 01:50:00,76.088,76.104,76.043,76.058,457980000.0
2008-05-15 01:55:00,76.042,76.153,76.042,76.138,406450000.0
2008-05-15 02:00:00,76.159,76.187,76.121,76.187,420490000.0
2008-05-15 02:05:00,76.179,76.196,76.125,76.141,561540000.0
2008-05-15 02:10:00,76.129,76.16,76.128,76.137,422780000.0
2008-05-15 02:15:00,76.171,76.171,76.127,76.145,354060000.0
2008-05-15 02:20:00,76.173,76.173,76.137,76.154,338880000.0
2008-05-15 02:25:00,76.15,76.172,76.119,76.128,546660000.0
2008-05-15 02:30:00,76.15,76.165,76.135,76.144,116420000.0
2008-05-15 02:35:00,76.154,76.162,76.129,76.139,301840000.0
2008-05-15 02:40:00,76.129,76.148,76.119,76.121,301420000.0
2008-05-15 02:45:00,76.14,76.14,76.105,76.124,246510000.0
2008-05-15 02:50:00,76.135,76.173,76.128,76.158,311230000.0
2008-05-15 02:55:00,76.141,76.141,76.078,76.106,487150000.0
2008-05-15 03:00:00,76.104,76.132,76.085,76.089,432730000.0
2008-05-15 03:05:00,76.079,76.121,76.057,76.07,438120000.0
2008-05-15 03:10:00,76.096,76.15,76.066,76.12,489160000.0
2008-05-15 03:15:00,76.035,76.142,76.035,76.086,433390000.0
2008-05-15 03:20:00,76.105,76.149,76.064,76.123,588420000.0
2008-05-15 03:25:00,76.092,76.141,76.088,76.093,432070000.0
2008-05-15 03:30:00,76.12,76.12,76.041,76.041,504930000.0
2008-05-15 03:35:00,76.044,76.086,76.031,76.086,423430000.0
2008-05-15 03:40:00,76.056,76.083,76.028,76.03,544520000.0
2008-05-15 03:45:00,76.053,76.053,75.994,76.039,505410000.0
2008-05-15 03:50:00,76.003,76.043,75.977,75.978,418580000.0
2008-05-15 03:55:00,75.98,76.019,75.972,75.99,543620000.0
2008-05-15 04:00:00,76.022,76.028,75.98,75.992,483220000.0
2008-05-15 04:05:00,76.018,76.035,75.998,76.01,213790000.0
2008-05-15 04:10:00,75.992,76.003,75.955,75.999,120400000.0
2008-05-15 04:15:00,75.99,75.99,75.942,75.963,405200000.0
2008-05-15 04:20:00,75.928,75.947,75.91,75.913,413930000.0
2008-05-15 04:25:00,75.905,75.937,75.89,75.925,458740000.0
2008-05-15 04:30:00,75.932,75.942,75.869,75.869,376540000.0
2008-05-15 04:35:00,75.86,75.91,75.857,75.896,335570000.0
2008-05-15 04:40:00,75.872,75.91,75.844,75.902,292700000.0
2008-05-15 04:45:00,75.905,75.91,75.849,75.873,495340000.0
2008-05-15 04:50:00,75.876,75.906,75.867,75.893,195590000.0
2008-05-15 04:55:00,75.877,75.922,75.858,75.917,429220000.0
2008-05-15 05:00:00,75.924,75.924,75.86,75.88,319090000.0
2008-05-15 05:05:00,75.882,75.904,75.836,75.89,563700000.0
2008-05-15 05:10:00,75.877,75.903,75.87,75.875,336970000.0
2008-05-15 05:15:00,75.895,75.907,75.841,75.874,334070000.0
2008-05-15 05:20:00,75.833,75.843,75.8,75.811,528020000.0
2008-05-15 05:25:00,75.798,75.831,75.78,75.787,402540000.0
2008-05-15 05:30:00,75.828,75.856,75.788,75.838,348150000.0
2008-05-15 05:35:00,75.818,75.861,75.797,75.818,287340000.0
2008-05-15 05:40:00,75.803,75.825,75.76,75.76,368330000.0
2008-05-15 05:45:00,75.784,75.788,75.743,75.761,568960000.0
2008-05-15 05:50:00,75.727,75.775,75.715,75.77,379880000.0
2008-05-15 05:55:00,75.786,75.822,75.767,75.807,358130000.0
2008-05-15 06:00:00,75.846,75.846,75.791,75.819,337910000.0
2008-05-15 06:05:00,75.809,75.818,75.768,75.806,342910000.0
2008-05-15 06:10:00,75.789,75.811,75.756,75.756,246560000.0
2008-05-15 06:15:00,75.792,75.805,75.752,75.805,441070000.0
2008-05-15 06:20:00,75.776,75.846,75.776,75.807,499460000.0
2008-05-15 06:25:00,75.821,75.837,75.794,75.828,452510000.0
2008-05-15 06:30:00,75.85,75.85,75.808,75.82,382180000.0
2008-05-15 06:35:00,75.856,75.859,75.811,75.833,364040000.0
2008-05-15 06:40:00,75.816,75.844,75.802,75.83,458190000.0
2008-05-15 06:45:00,75.861,75.887,75.832,75.844,305730000.0
2008-05-15 06:50:00,75.826,75.846,75.796,75.796,292780000.0
2008-05-15 06:55:00,75.797,75.838,75.789,75.814,309630000.0
2008-05-15 07:00:00,75.844,75.855,75.804,75.813,393430000.0
2008-05-15 07:05:00,75.822,75.856,75.811,75.842,326460000.0
2008-05-15 07:10:00,75.839,75.853,75.809,75.809,346190000.0
2008-05-15 07:15:00,75.837,75.838,75.79,75.83,443130000.0
2008-05-15 07:20:00,75.834,75.834,75.791,75.791,180300000.0
2008-05-15 07:25:00,75.797,75.814,75.783,75.783,272820000.0
2008-05-15 07:30:00,75.822,75.822,75.781,75.783,601660000.0
2008-05-15 07:35:00,75.785,75.785,75.747,75.75,302590000.0
2008-05-15 07:40:00,75.747,75.797,75.747,75.796,374760000.0
2008-05-15 07:45:00,75.768,75.811,75.75,75.799,391560000.0
2008-05-15 07:50:00,75.811,75.868,75.81,75.841,358260000.0
2008-05-15 07:55:00,75.853,75.93,75.849,75.899,344970000.0
2008-05-15 08:00:00,75.896,75.922,75.851,75.906,384120000.0
2008-05-15 08:05:00,75.913,75.921,75.859,75.9,260940000.0
2008-05-15 08:10:00,75.873,75.92,75.853,75.914,453380000.0
2008-05-15 08:15:00,75.919,75.973,75.859,75.973,511340000.0
2008-05-15 08:20:00,75.92,75.953,75.87,75.9,274540000.0
2008-05-15 08:25:00,75.923,75.953,75.782,75.791,188640000.0
2008-05-15 08:30:00,75.795,75.826,75.71,75.804,259680000.0
2008-05-15 08:35:00,75.788,75.894,75.784,75.894,228980000.0
2008-05-15 08:40:00,75.865,75.952,75.858,75.922,346170000.0
2008-05-15 08:45:00,75.944,75.944,75.852,75.874,300550000.0
2008-05-15 08:50:00,75.879,75.908,75.84,75.856,362470000.0
2008-05-15 08:55:00,75.846,75.877,75.791,75.836,463930000.0
2008-05-15 09:00:00,75.861,75.878,75.813,75.868,410360000.0
2008-05-15 09:05:00,75.853,75.901,75.849,75.869,383300000.0
2008-05-15 09:10:00,75.905,75.929,75.857,75.861,432040000.0
2008-05-15 09:15:00,75.884,75.927,75.865,75.889,447690000.0
2008-05-15 09:20:00,75.854,75.88,75.738,75.764,298720000.0
2008-05-15 09:25:00,75.742,75.804,75.742,75.781,417940000.0
2008-05-15 09:30:00,75.816,75.816,75.748,75.798,299000000.0
2008-05-15 09:35:00,75.802,75.807,75.753,75.782,265330000.0
2008-05-15 09:40:00,75.803,75.804,75.754,75.767,480630000.0
2008-05-15 09:45:00,75.794,75.819,75.75,75.815,341640000.0
2008-05-15 09:50:00,75.81,75.86,75.802,75.86,203290000.0
2008-05-15 09:55:00,75.838,75.931,75.826,75.919,492010000.0
2008-05-15 10:00:00,75.945,75.945,75.883,75.908,300380000.0
2008-05-15 10:05:00,75.918,75.963,75.876,75.963,261560000.0
2008-05-15 10:10:00,75.93,75.97,75.905,75.939,473430000.0
2008-05-15 10:15:00,75.957,75.968,75.893,75.932,495840000.0
2008-05-15 10:20:00,75.914,76.017,75.909,76.017,321400000.0
2008-05-15 10:25:00,76.011,76.032,75.97,75.979,449070000.0
2008-05-15 10:30:00,76.011,76.023,75.963,75.99,331520000.0
2008-05-15 10:35:00,75.983,76.011,75.902,75.916,334420000.0
2008-05-15 10:40:00,75.912,75.931,75.862,75.898,392920000.0
2008-05-15 10:45:00,75.891,75.92,75.869,75.893,285640000.0
2008-05-15 10:50:00,75.901,75.932,75.887,75.923,366760000.0
2008-05-15 10:55:00,75.914,76.025,75.914,75.993,551300000.0
2008-05-15 11:00:00,76.014,76.068,75.973,75.998,369350000.0
2008-05-15 11:05:00,75.979,76.067,75.948,76.067,233190000.0
2008-05-15 11:10:00,76.039,76.102,76.02,76.082,269290000.0
2008-05-15 11:15:00,76.122,76.122,76.055,76.093,296970000.0
2008-05-15 11:20:00,76.082,76.124,76.034,76.034,295450000.0
2008-05-15 11:25:00,76.035,76.121,76.009,76.082,381240000.0
2008-05-15 11:30:00,76.086,76.158,76.006,76.155,427060000.0
2008-05-15 11:35:00,76.15,76.192,76.127,76.13,450650000.0
2008-05-15 11:40:00,76.121,76.17,76.121,76.143,370220000.0
2008-05-15 11:45:00,76.164,76.226,76.144,76.193,299980000.0
2008-05-15 11:50:00,76.18,76.201,76.136,76.164,493410000.0
2008-05-15 11:55:00,76.158,76.221,76.158,76.197,258950000.0
2008-05-15 12:00:00,76.198,76.24,76.181,76.22,420900000.0
2008-05-15 12:05:00,76.215,76.215,76.161,76.17,319890000.0
2008-05-15 12:10:00,76.159,76.191,76.114,76.142,287160000.0
2008-05-15 12:15:00,76.143,76.148,76.04,76.042,439560000.0
2008-05-15 12:20:00,76.023,76.064,75.995,76.054,305160000.0
2008-05-15 12:25:00,76.065,76.071,76.023,76.03,243460000.0
2008-05-15 12:30:00,76.069,76.1,76.016,76.086,452140000.0
2008-05-15 12:35:00,76.054,76.093,76.044,76.044,341290000.0
2008-05-15 12:40:00,76.07,76.085,76.008,76.019,199240000.0
2008-05-15 12:45:00,76.034,76.039,75.984,75.987,460090000.0
2008-05-15 12:50:00,75.976,76.049,75.957,75.983,532930000.0
2008-05-15 12:55:00,76.002,76.036,75.967,75.981,326840000.0
2008-05-15 13:00:00,75.997,76.049,75.973,76.021,344010000.0
2008-05-15 13:05:00,76.035,76.053,76.011,76.044,345990000.0
2008-05-15 13:10:00,76.031,76.099,76.027,76.044,370880000.0
2008-05-15 13:15:00,76.074,76.079,76.018,76.043,399940000.0
2008-05-15 13:20:00,76.034,76.085,76.022,76.063,282060000.0
2008-05-15 13:25:00,76.032,76.079,75.973,76.014,363590000.0
2008-05-15 13:30:00,76.02,76.035,75.944,76.006,464070000.0
2008-05-15 13:35:00,75.978,76.037,75.913,75.97,474880000.0
2008-05-15 13:40:00,75.943,75.983,75.942,75.966,279180000.0
2008-05-15 13:45:00,75.993,75.993,75.936,75.959,233870000.0
2008-05-15 13:50:00,75.963,75.984,75.937,75.976,483260000.0
2008-05-15 13:55:00,75.969,76.082,75.963,76.058,544840000.0
2008-05-15 14:00:00,76.083,76.086,76.023,76.033,270850000.0
2008-05-15 14:05:00,76.038,76.061,75.962,75.979,408570000.0
2008-05-15 14:10:00,75.975,76.017,75.961,75.976,242880000.0
2008-05-15 14:15:00,75.995,75.996,75.943,75.948,451450000.0
2008-05-15 14:20:00,75.958,75.983,75.944,75.976,499260000.0
2008-05-15 14:25:00,75.983,76.0,75.943,75.972,399010000.0
2008-05-15 14:30:00,75.976,75.976,75.859,75.933,349640000.0
2008-05-15 14:35:00,75.926,75.963,75.861,75.873,392000000.0
2008-05-15 14:40:00,75.888,75.889,75.827,75.838,264590000.0
2008-05-15 14:45:00,75.87,75.87,75.769,75.811,458460000.0
2008-05-15 14:50:00,75.823,75.85,75.781,75.83,517230000.0
2008-05-15 14:55:00,75.825,75.9,75.81,75.886,264950000.0
2008-05-15 15:00:00,75.893,75.893,75.808,75.835,377290000.0
2008-05-15 15:05:00,75.824,75.906,75.814,75.864,302200000.0
2008-05-15 15:10:00,75.847,75.899,75.804,75.811,383980000.0
2008-05-15 15:15:00,75.821,75.834,75.668,75.81,549360000.0
2008-05-15 15:20:00,75.823,75.901,75.776,75.865,390390000.0
2008-05-15 15:25:00,75.898,75.921,75.853,75.865,369960000.0
2008-05-15 15:30:00,75.894,75.917,75.823,75.89,546770000.0
2008-05-15 15:35:00,75.919,76.001,75.898,75.956,390600000.0
2008-05-15 15:40:00,75.964,76.03,75.933,75.933,354890000.0
2008-05-15 15:45:00,75.952,75.959,75.841,75.899,360130000.0
2008-05-15 15:50:00,75.889,75.987,75.889,75.945,403370000.0
2008-05-15 15:55:00,75.929,75.982,75.873,75.964,295270000.0
2008-05-15 16:00:00,75.982,76.055,75.825,76.023,367830000.0
2008-05-15 16:05:00,76.01,76.08,75.962,76.007,501590000.0
2008-05-15 16:10:00,76.04,76.045,75.908,75.919,488010000.0
2008-05-15 16:15:00,75.924,76.028,75.924,76.021,347080000.0
2008-05-15 16:20:00,76.019,76.056,75.973,75.973,499210000.0
2008-05-15 16:25:00,75.96,76.047,75.942,76.034,457550000.0
2008-05-15 16:30:00,76.038,76.061,75.977,75.99,473190000.0
2008-05-15 16:35:00,75.982,76.031,75.961,75.974,502930000.0
2008-05-15 16:40:00,75.983,76.001,75.952,75.988,402850000.0
2008-05-15 16:45:00,75.995,76.028,75.96,76.024,385250000.0
2008-05-15 16:50:00,75.997,76.027,75.969,76.018,328540000.0
2008-05-15 16:55:00,76.026,76.026,75.897,75.924,300370000.0
2008-05-15 17:00:00,75.896,75.999,75.896,75.995,449480000.0
2008-05-15 17:05:00,75.974,76.017,75.944,75.969,313690000.0
2008-05-15 17:10:00,75.951,75.978,75.91,75.953,265080000.0
2008-05-15 17:15:00,75.975,76.002,75.933,75.94,450700000.0
2008-05-15 17:20:00,75.943,75.966,75.894,75.943,360970000.0
2008-05-15 17:25:00,75.911,75.943,75.89,75.899,210900000.0
2008-05-15 17:30:00,75.929,75.955,75.841,75.864,467440000.0
2008-05-15 17:35:00,75.851,75.911,75.842,75.846,528120000.0
2008-05-15 17:40:00,75.847,75.872,75.802,75.802,344290000.0
2008-05-15 17:45:00,75.825,75.848,75.798,75.8,472640000.0
2008-05-15 17:50:00,75.816,75.92,75.769,75.832,346100000.0
2008-05-15 17:55:00,75.826,75.9,75.826,75.878,378990000.0
2008-05-15 18:00:00,75.876,76.082,75.876,76.02,407340000.0
2008-05-15 18:05:00,76.05,76.05,75.966,75.968,291110000.0
2008-05-15 18:10:00,75.967,76.05,75.942,75.987,370540000.0
2008-05-15 18:15:00,76.024,76.041,75.968,75.982,473030000.0
2008-05-15 18:20:00,76.01,76.061,75.977,76.036,495440000.0
2008-05-15 18:25:00,76.058,76.1,76.037,76.086,265730000.0
2008-05-15 18:30:00,76.098,76.127,76.026,76.049,471840000.0
2008-05-15 18:35:00,76.044,76.156,76.044,76.138,346450000.0
2008-05-15 18:40:00,76.106,76.169,76.022,76.037,352620000.0
2008-05-15 18:45:00,76.064,76.113,76.044,76.044,342250000.0
2008-05-15 18:50:00,76.05,76.082,76.041,76.049,280650000.0
2008-05-15 18:55:00,76.061,76.122,76.037,76.107,354920000.0
2008-05-15 19:00:00,76.099,76.177,76.055,76.168,533740000.0
2008-05-15 19:05:00,76.161,76.22,76.152,76.167,381760000.0
2008-05-15 19:10:00,76.136,76.199,76.13,76.169,332000000.0
2008-05-15 19:15:00,76.199,76.207,76.112,76.127,346820000.0
2008-05-15 19:20:00,76.12,76.137,76.087,76.093,387860000.0
2008-05-15 19:25:00,76.111,76.118,76.045,76.067,261760000.0
2008-05-15 19:30:00,76.089,76.111,76.042,76.078,323950000.0
2008-05-15 19:35:00,76.076,76.103,76.018,76.036,520860000.0
2008-05-15 19:40:00,75.999,76.077,75.997,76.05,240450000.0
2008-05-15 19:45:00,76.077,76.12,76.066,76.077,292650000.0
2008-05-15 19:50:00,76.056,76.073,75.992,75.992,394200000.0
2008-05-15 19:55:00,75.982,76.053,75.979,76.051,311750000.0
2008-05-15 20:00:00,76.046,76.062,75.996,76.027,301150000.0
2008-05-15 20:05:00,76.01,76.06,76.004,76.054,497180000.0
2008-05-15 20:10:00,76.042,76.067,76.016,76.027,510280000.0
2008-05-15 20:15:00,76.059,76.079,76.006,76.063,483010000.0
2008-05-15 20:20:00,76.071,76.088,76.015,76.042,284490000.0
2008-05-15 20:25:00,76.03,76.048,75.97,76.023,393370000.0
2008-05-15 20:30:00,76.041,76.041,75.964,75.998,436990000.0
2008-05-15 20:35:00,75.968,76.017,75.964,76.011,382470000.0
2008-05-15 20:40:00,76.025,76.038,75.984,75.999,366750000.0
2008-05-15 20:45:00,76.025,76.03,75.977,76.021,336670000.0
2008-05-15 20:50:00,76.029,76.069,75.997,76.041,343800000.0
2008-05-15 20:55:00,76.033,76.075,75.992,75.992,367830000.0
2008-05-15 21:00:00,76.038,76.039,75.969,75.985,291780000.0
2008-05-15 21:05:00,75.976,76.011,75.915,75.942,568670000.0
2008-05-15 21:10:00,75.928,75.969,75.924,75.966,420140000.0
2008-05-15 21:15:00,76.018,76.018,75.95,75.974,595030000.0
2008-05-15 21:20:00,75.961,75.974,75.951,75.951,308110000.0
2008-05-15 21:25:00,75.942,75.986,75.942,75.95,511660000.0
2008-05-15 21:30:00,75.975,75.975,75.896,75.929,412370000.0
2008-05-15 21:35:00,75.917,75.944,75.912,75.944,497090000.0
2008-05-15 21:40:00,75.938,76.014,75.938,75.974,391550000.0
2008-05-15 21:45:00,75.986,75.992,75.962,75.965,365920000.0
2008-05-15 21:50:00,75.957,75.993,75.957,75.969,336830000.0
2008-05-15 21:55:00,75.942,75.947,75.919,75.928,424820000.0
2008-05-15 22:00:00,75.962,75.962,75.904,75.939,550840000.0
2008-05-15 22:05:00,75.948,75.981,75.93,75.939,434090000.0
2008-05-15 22:10:00,75.95,76.014,75.949,75.993,253300000.0
2008-05-15 22:15:00,76.011,76.011,75.981,75.998,305430000.0
2008-05-15 22:20:00,76.013,76.029,76.003,76.024,309100000.0
2008-05-15 22:25:00,76.001,76.026,76.0,76.019,117470000.0
2008-05-15 22:30:00,76.042,76.1,76.011,76.052,295350000.0
2008-05-15 22:35:00,76.036,76.08,76.029,76.068,243830000.0
2008-05-15 22:40:00,76.075,76.098,76.04,76.055,206090000.0
2008-05-15 22:45:00,76.083,76.088,76.051,76.059,172730000.0
2008-05-15 22:50:00,76.048,76.074,76.036,76.061,327650000.0
2008-05-15 22:55:00,76.048,76.075,76.04,76.057,277300000.0
2008-05-15 23:00:00,76.081,76.081,75.996,76.009,232570000.0
2008-05-15 23:05:00,75.97,76.015,75.916,75.96,266140000.0
2008-05-15 23:10:00,75.976,76.014,75.961,76.007,304440000.0
2008-05-15 23:15:00,76.031,76.031,75.997,76.011,242840000.0
2008-05-15 23:20:00,75.998,76.053,75.995,76.052,180190000.0
2008-05-15 23:25:00,76.04,76.051,76.003,76.003,189100000.0
2008-05-15 23:30:00,76.019,76.035,76.0,76.026,214970000.0
2008-05-15 23:35:00,76.016,76.055,76.01,76.013,234010000.0
2008-05-15 23:40:00,76.016,76.044,75.995,75.995,225690000.0
2008-05-15 23:45:00,76.028,76.033,75.976,75.997,301700000.0
2008-05-15 23:50:00,75.989,76.01,75.989,76.008,262840000.0
2008-05-15 23:55:00,76.018,76.075,75.979,75.979,391890000.0
2008-05-16 00:00:00,76.012,76.012,75.98,76.0,312980000.0
2008-05-16 00:05:00,76.027,76.055,76.01,76.032,327370000.0
2008-05-16 00:10:00,76.053,76.053,76.019,76.021,168070000.0
2008-05-16 00:15:00,76.082,76.082,76.02,76.029,195770000.0
2008-05-16 00:20:00,76.038,76.083,76.036,76.07,439260000.0
2008-05-16 00:25:00,76.058,76.086,76.051,76.079,287690000.0
2008-05-16 00:30:00,76.124,76.124,76.069,76.074,240440000.0
2008-05-16 00:35:00,76.066,76.105,76.065,76.083,469190000.0
2008-05-16 00:40:00,76.098,76.099,76.067,76.079,186850000.0
2008-05-16 00:45:00,76.095,76.102,76.072,76.097,255290000.0
2008-05-16 00:50:00,76.089,76.14,76.08,76.09,461480000.0
2008-05-16 00:55:00,76.108,76.109,76.098,76.099,111520000.0
2008-05-16 01:00:00,76.124,76.129,76.097,76.128,122110000.0
2008-05-16 01:05:00,76.105,76.119,76.083,76.083,393070000.0
2008-05-16 01:10:00,76.085,76.131,76.07,76.118,534750000.0
2008-05-16 01:15:00,76.15,76.157,76.112,76.14,258280000.0
2008-05-16 01:20:00,76.186,76.186,76.129,76.17,169070000.0
2008-05-16 01:25:00,76.129,76.135,76.101,76.101,270200000.0
2008-05-16 01:30:00,76.149,76.155,76.107,76.12,214230000.0
2008-05-16 01:35:00,76.125,76.152,76.11,76.111,394990000.0
2008-05-16 01:40:00,76.118,76.13,76.077,76.078,285070000.0
2008-05-16 01:45:00,76.122,76.133,76.083,76.098,371550000.0
2008-05-16 01:50:00,76.085,76.135,76.042,76.048,384260000.0
2008-05-16 01:55:00,76.039,76.046,75.997,76.0,394090000.0
2008-05-16 02:00:00,76.017,76.017,75.968,76.009,427990000.0
2008-05-16 02:05:00,76.027,76.044,75.986,76.028,561760000.0
2008-05-16 02:10:00,76.005,76.026,75.983,75.984,421810000.0
2008-05-16 02:15:00,76.018,76.018,75.952,75.974,363710000.0
2008-05-16 02:20:00,75.967,76.026,75.967,76.008,452710000.0
2008-05-16 02:25:00,76.025,76.062,76.0,76.037,424350000.0
2008-05-16 02:30:00,76.077,76.077,76.011,76.03,140100000.0
2008-05-16 02:35:00,76.036,76.162,76.031,76.132,464220000.0
2008-05-16 02:40:00,76.114,76.141,76.077,76.101,362940000.0
2008-05-16 02:45:00,76.13,76.164,76.116,76.151,259000000.0
2008-05-16 02:50:00,76.159,76.214,76.159,76.202,307460000.0
2008-05-16 02:55:00,76.204,76.223,76.189,76.208,495470000.0
2008-05-16 03:00:00,76.243,76.243,76.185,76.217,427150000.0
2008-05-16 03:05:00,76.18,76.205,76.108,76.132,443140000.0
2008-05-16 03:10:00,76.127,76.153,76.084,76.119,502620000.0
2008-05-16 03:15:00,76.142,76.151,76.087,76.087,424160000.0
2008-05-16 03:20:00,76.101,76.123,76.08,76.111,570950000.0
2008-05-16 03:25:00,76.099,76.125,76.069,76.095,413540000.0
2008-05-16 03:30:00,76.106,76.11,76.071,76.093,486090000.0
2008-05-16 03:35:00,76.107,76.113,76.045,76.058,443940000.0
2008-05-16 03:40:00,76.059,76.073,76.038,76.048,561070000.0
2008-05-16 03:45:00,76.089,76.109,76.054,76.096,488940000.0
2008-05-16 03:50:00,76.089,76.121,76.089,76.102,432490000.0
2008-05-16 03:55:00,76.091,76.122,76.077,76.117,476320000.0
2008-05-16 04:00:00,76.123,76.139,76.081,76.102,487030000.0
2008-05-16 04:05:00,76.092,76.132,76.082,76.123,227070000.0
2008-05-16 04:10:00,76.107,76.16,76.096,76.157,227240000.0
2008-05-16 04:15:00,76.14,76.142,76.102,76.118,404970000.0
2008-05-16 04:20:00,76.127,76.151,76.109,76.132,313700000.0
2008-05-16 04:25:00,76.124,76.145,76.106,76.11,458060000.0
2008-05-16 04:30:00,76.136,76.146,76.102,76.141,368670000.0
2008-05-16 04:35:00,76.126,76.138,76.07,76.077,321910000.0
2008-05-16 04:40:00,76.078,76.113,76.075,76.113,175960000.0
2008-05-16 04:45:00,76.126,76.142,76.096,76.104,361440000.0
2008-05-16 04:50:00,76.088,76.108,76.082,76.096,183310000.0
2008-05-16 04:55:00,76.086,76.15,76.075,76.113,429600000.0
2008-05-16 05:00:00,76.134,76.144,76.106,76.128,300610000.0
2008-05-16 05:05:00,76.118,76.151,76.117,76.151,356270000.0
2008-05-16 05:10:00,76.119,76.158,76.106,76.127,243070000.0
2008-05-16 05:15:00,76.134,76.156,76.116,76.118,429520000.0
2008-05-16 05:20:00,76.128,76.158,76.12,76.155,460350000.0
2008-05-16 05:25:00,76.143,76.144,76.106,76.136,238710000.0
2008-05-16 05:30:00,76.128,76.157,76.099,76.099,357810000.0
2008-05-16 05:35:00,76.153,76.153,76.09,76.096,165890000.0
2008-05-16 05:40:00,76.104,76.159,76.104,76.138,382490000.0
2008-05-16 05:45:00,76.155,76.156,76.08,76.096,482400000.0
2008-05-16 05:50:00,76.085,76.12,76.072,76.103,383540000.0
2008-05-16 05:55:00,76.099,76.114,76.08,76.114,341050000.0
2008-05-16 06:00:00,76.124,76.124,76.082,76.112,329370000.0
2008-05-16 06:05:00,76.08,76.11,76.08,76.101,428550000.0
2008-05-16 06:10:00,76.094,76.113,76.082,76.097,107390000.0
2008-05-16 06:15:00,76.105,76.128,76.083,76.091,437360000.0
2008-05-16 06:20:00,76.107,76.134,76.077,76.11,475850000.0
2008-05-16 06:25:00,76.08,76.103,76.068,76.069,349340000.0
2008-05-16 06:30:00,76.112,76.118,76.077,76.085,418360000.0
2008-05-16 06:35:00,76.098,76.122,76.084,76.101,418270000.0
2008-05-16 06:40:00,76.139,76.141,76.082,76.103,499240000.0
2008-05-16 06:45:00,76.132,76.14,76.096,76.102,337060000.0
2008-05-16 06:50:00,76.108,76.128,76.094,76.113,313210000.0
2008-05-16 06:55:00,76.076,76.103,76.055,76.083,323760000.0
2008-05-16 07:00:00,76.119,76.119,76.06,76.086,385600000.0
2008-05-16 07:05:00,76.105,76.105,76.065,76.08,187510000.0
2008-05-16 07:10:00,76.073,76.125,76.073,76.091,332530000.0
2008-05-16 07:15:00,76.136,76.155,76.092,76.118,444010000.0
2008-05-16 07:20:00,76.127,76.161,76.101,76.112,178680000.0
2008-05-16 07:25:00,76.134,76.172,76.13,76.136,347010000.0
2008-05-16 07:30:00,76.167,76.178,76.136,76.157,459130000.0
2008-05-16 07:35:00,76.153,76.193,76.142,76.169,372370000.0
2008-05-16 07:40:00,76.159,76.215,76.138,76.191,379140000.0
2008-05-16 07:45:00,76.222,76.222,76.136,76.144,397140000.0
2008-05-16 07:50:00,76.15,76.219,76.136,76.191,356170000.0
2008-05-16 07:55:00,76.199,76.207,76.113,76.113,340160000.0
2008-05-16 08:00:00,76.133,76.174,76.11,76.123,404390000.0
2008-05-16 08:05:00,76.116,76.153,76.104,76.107,263880000.0
2008-05-16 08:10:00,76.113,76.151,76.095,76.125,446120000.0
2008-05-16 08:15:00,76.132,76.151,76.075,76.13,519110000.0
2008-05-16 08:20:00,76.134,76.164,76.113,76.124,268500000.0
2008-05-16 08:25:00,76.124,76.143,76.078,76.135,197540000.0
2008-05-16 08:30:00,76.13,76.132,76.084,76.084,259890000.0
2008-05-16 08:35:00,76.098,76.115,76.042,76.072,222850000.0
2008-05-16 08:40:00,76.063,76.111,76.041,76.061,347370000.0
2008-05-16 08:45:00,76.087,76.138,76.066,76.086,311810000.0
2008-05-16 08:50:00,76.071,76.092,76.041,76.091,371670000.0
2008-05-16 08:55:00,76.049,76.087,75.951,75.956,457130000.0
2008-05-16 09:00:00,75.98,76.023,75.958,75.983,411910000.0
2008-05-16 09:05:00,75.973,76.077,75.967,76.03,386660000.0
2008-05-16 09:10:00,76.039,76.094,76.012,76.054,469220000.0
2008-05-16 09:15:00,76.056,76.08,75.977,75.998,447650000.0
2008-05-16 09:20:00,75.987,76.022,75.917,75.94,298400000.0
2008-05-16 09:25:00,75.944,75.944,75.897,75.935,415080000.0
2008-05-16 09:30:00,75.925,75.981,75.877,75.963,305230000.0
2008-05-16 09:35:00,75.947,76.015,75.935,75.957,266990000.0
2008-05-16 09:40:00,75.969,75.991,75.937,75.941,470900000.0
2008-05-16 09:45:00,75.971,75.971,75.907,75.945,333510000.0
2008-05-16 09:50:00,75.956,75.98,75.908,75.938,198050000.0
2008-05-16 09:55:00,75.976,76.001,75.939,75.991,494010000.0
2008-05-16 10:00:00,75.979,75.999,75.925,75.969,306470000.0
2008-05-16 10:05:00,75.956,76.025,75.931,76.018,257690000.0
2008-05-16 10:10:00,76.027,76.034,75.98,76.012,465040000.0
2008-05-16 10:15:00,76.014,76.019,75.954,75.954,491490000.0
2008-05-16 10:20:00,75.951,76.001,75.937,75.97,319500000.0
2008-05-16 10:25:00,75.995,76.016,75.953,76.015,453640000.0
2008-05-16 10:30:00,76.024,76.085,75.995,76.046,350170000.0
2008-05-16 10:35:00,76.035,76.094,76.035,76.077,337760000.0
2008-05-16 10:40:00,76.094,76.156,76.087,76.139,384560000.0
2008-05-16 10:45:00,76.133,76.143,76.095,76.107,276060000.0
2008-05-16 10:50:00,76.109,76.207,76.097,76.179,358070000.0
2008-05-16 10:55:00,76.188,76.213,76.146,76.202,540470000.0
2008-05-16 11:00:00,76.188,76.219,76.129,76.151,369030000.0
2008-05-16 11:05:00,76.123,76.19,76.123,76.158,236270000.0
2008-05-16 11:10:00,76.174,76.293,76.169,76.269,267750000.0
2008-05-16 11:15:00,76.288,76.306,76.242,76.242,293430000.0
2008-05-16 11:20:00,76.239,76.273,76.214,76.24,292750000.0
2008-05-16 11:25:00,76.248,76.307,76.225,76.307,392200000.0
2008-05-16 11:30:00,76.326,76.338,76.26,76.309,441430000.0
2008-05-16 11:35:00,76.295,76.324,76.253,76.277,445400000.0
2008-05-16 11:40:00,76.29,76.318,76.238,76.282,376680000.0
2008-05-16 11:45:00,76.281,76.281,76.21,76.233,411470000.0
2008-05-16 11:50:00,76.211,76.324,76.211,76.315,497410000.0
2008-05-16 11:55:00,76.297,76.358,76.28,76.319,268130000.0
2008-05-16 12:00:00,76.324,76.355,76.216,76.238,416190000.0
2008-05-16 12:05:00,76.231,76.298,76.219,76.271,322770000.0
2008-05-16 12:10:00,76.295,76.303,76.262,76.277,284520000.0
2008-05-16 12:15:00,76.303,76.398,76.27,76.35,433600000.0
2008-05-16 12:20:00,76.383,76.388,76.32,76.357,307710000.0
2008-05-16 12:25:00,76.394,76.417,76.36,76.415,254370000.0
2008-05-16 12:30:00,76.417,76.419,76.312,76.319,454420000.0
2008-05-16 12:35:00,76.331,76.379,76.308,76.351,367180000.0
2008-05-16 12:40:00,76.344,76.384,76.328,76.365,192700000.0
2008-05-16 12:45:00,76.383,76.387,76.347,76.375,481570000.0
2008-05-16 12:50:00,76.363,76.407,76.341,76.354,539840000.0
2008-05-16 12:55:00,76.372,76.372,76.313,76.313,329230000.0
2008-05-16 13:00:00,76.327,76.36,76.31,76.342,476270000.0
2008-05-16 13:05:00,76.344,76.344,76.295,76.337,345190000.0
2008-05-16 13:10:00,76.303,76.373,76.294,76.373,367070000.0
2008-05-16 13:15:00,76.356,76.377,76.264,76.264,401290000.0
2008-05-16 13:20:00,76.289,76.307,76.245,76.258,292410000.0
2008-05-16 13:25:00,76.249,76.275,76.234,76.263,375980000.0
2008-05-16 13:30:00,76.277,76.332,76.216,76.286,481290000.0
2008-05-16 13:35:00,76.249,76.346,76.249,76.346,488300000.0
2008-05-16 13:40:00,76.338,76.393,76.322,76.393,272430000.0
2008-05-16 13:45:00,76.391,76.391,76.316,76.324,269940000.0
2008-05-16 13:50:00,76.313,76.373,76.306,76.373,472460000.0
2008-05-16 13:55:00,76.353,76.389,76.329,76.332,533620000.0
2008-05-16 14:00:00,76.351,76.351,76.271,76.326,277680000.0
2008-05-16 14:05:00,76.321,76.35,76.264,76.301,416720000.0
2008-05-16 14:10:00,76.268,76.354,76.266,76.335,242690000.0
2008-05-16 14:15:00,76.362,76.365,76.296,76.296,458400000.0
2008-05-16 14:20:00,76.318,76.33,76.265,76.293,481540000.0
2008-05-16 14:25:00,76.298,76.316,76.236,76.258,396980000.0
2008-05-16 14:30:00,76.283,76.449,76.283,76.343,354580000.0
2008-05-16 14:35:00,76.378,76.438,76.354,76.375,381280000.0
2008-05-16 14:40:00,76.365,76.436,76.357,76.397,254850000.0
2008-05-16 14:45:00,76.432,76.483,76.397,76.467,451540000.0
2008-05-16 14:50:00,76.447,76.583,76.447,76.574,518470000.0
2008-05-16 14:55:00,76.561,76.591,76.522,76.522,276000000.0
2008-05-16 15:00:00,76.553,76.553,76.488,76.527,379900000.0
2008-05-16 15:05:00,76.487,76.532,76.479,76.48,292310000.0
2008-05-16 15:10:00,76.503,76.523,76.462,76.466,359350000.0
2008-05-16 15:15:00,76.496,76.505,76.451,76.451,533660000.0
2008-05-16 15:20:00,76.442,76.49,76.436,76.47,376560000.0
2008-05-16 15:25:00,76.467,76.526,76.438,76.503,348130000.0
2008-05-16 15:30:00,76.539,76.539,76.354,76.377,561530000.0
2008-05-16 15:35:00,76.389,76.421,76.347,76.384,387560000.0
2008-05-16 15:40:00,76.389,76.389,76.307,76.316,339430000.0
2008-05-16 15:45:00,76.344,76.385,76.306,76.346,361170000.0
2008-05-16 15:50:00,76.384,76.412,76.354,76.391,402030000.0
2008-05-16 15:55:00,76.34,76.352,76.24,76.352,281910000.0
2008-05-16 16:00:00,76.351,76.351,76.209,76.226,363700000.0
2008-05-16 16:05:00,76.216,76.239,76.109,76.113,493690000.0
2008-05-16 16:10:00,76.132,76.162,76.036,76.126,500560000.0
2008-05-16 16:15:00,76.157,76.157,76.069,76.074,327840000.0
2008-05-16 16:20:00,76.034,76.097,75.978,76.002,485210000.0
2008-05-16 16:25:00,75.992,76.095,75.983,76.06,446910000.0
2008-05-16 16:30:00,76.102,76.102,75.98,75.998,477240000.0
2008-05-16 16:35:00,75.99,76.022,75.914,75.964,489400000.0
2008-05-16 16:40:00,75.987,76.034,75.912,75.912,396350000.0
2008-05-16 16:45:00,75.932,75.941,75.882,75.882,387260000.0
2008-05-16 16:50:00,75.887,75.906,75.84,75.862,327600000.0
2008-05-16 16:55:00,75.856,75.904,75.849,75.868,298630000.0
2008-05-16 17:00:00,75.895,75.963,75.876,75.92,449790000.0
2008-05-16 17:05:00,75.915,75.967,75.883,75.894,300100000.0
2008-05-16 17:10:00,75.87,75.875,75.689,75.741,256220000.0
2008-05-16 17:15:00,75.745,75.751,75.641,75.674,445520000.0
2008-05-16 17:20:00,75.681,75.696,75.593,75.695,358790000.0
2008-05-16 17:25:00,75.672,75.74,75.642,75.721,199540000.0
2008-05-16 17:30:00,75.711,75.74,75.64,75.711,469100000.0
2008-05-16 17:35:00,75.692,75.758,75.648,75.704,523170000.0
2008-05-16 17:40:00,75.714,75.814,75.706,75.804,330960000.0
2008-05-16 17:45:00,75.807,75.851,75.756,75.836,453440000.0
2008-05-16 17:50:00,75.869,75.877,75.811,75.846,341310000.0
2008-05-16 17:55:00,75.813,75.891,75.792,75.818,354400000.0
2008-05-16 18:00:00,75.84,75.84,75.717,75.728,386440000.0
2008-05-16 18:05:00,75.742,75.775,75.722,75.748,272270000.0
2008-05-16 18:10:00,75.741,75.813,75.741,75.812,368500000.0
2008-05-16 18:15:00,75.831,75.908,75.805,75.908,486340000.0
2008-05-16 18:20:00,75.875,75.894,75.812,75.855,483720000.0
2008-05-16 18:25:00,75.835,75.914,75.833,75.869,265270000.0
2008-05-16 18:30:00,75.896,75.905,75.809,75.814,464430000.0
2008-05-16 18:35:00,75.841,75.878,75.787,75.878,341810000.0
2008-05-16 18:40:00,75.874,75.923,75.847,75.892,358180000.0
2008-05-16 18:45:00,75.924,75.939,75.873,75.88,395420000.0
2008-05-16 18:50:00,75.912,75.933,75.874,75.929,283400000.0
2008-05-16 18:55:00,75.891,75.939,75.874,75.912,384690000.0
2008-05-16 19:00:00,75.912,75.92,75.871,75.89,546160000.0
2008-05-16 19:05:00,75.895,75.931,75.876,75.931,373230000.0
2008-05-16 19:10:00,75.943,75.943,75.883,75.914,353170000.0
2008-05-16 19:15:00,75.934,75.934,75.853,75.904,355050000.0
2008-05-16 19:20:00,75.893,75.93,75.856,75.917,394400000.0
2008-05-16 19:25:00,75.904,75.922,75.883,75.893,263120000.0
2008-05-16 19:30:00,75.933,75.933,75.883,75.915,442800000.0
2008-05-16 19:35:00,75.933,75.933,75.847,75.875,519050000.0
2008-05-16 19:40:00,75.883,75.891,75.823,75.877,236060000.0
2008-05-16 19:45:00,75.882,75.882,75.835,75.858,359970000.0
2008-05-16 19:50:00,75.882,75.882,75.828,75.865,383030000.0
2008-05-16 19:55:00,75.849,75.901,75.849,75.879,244030000.0
2008-05-16 20:00:00,75.875,75.927,75.861,75.861,288710000.0
2008-05-16 20:05:00,75.849,75.888,75.832,75.882,482890000.0
2008-05-16 20:10:00,75.861,75.931,75.851,75.898,359480000.0
2008-05-16 20:15:00,75.938,75.979,75.896,75.923,481470000.0
2008-05-16 20:20:00,75.937,76.044,75.937,76.005,265370000.0
2008-05-16 20:25:00,76.002,76.013,75.957,75.998,381910000.0
2008-05-16 20:30:00,75.997,76.023,75.951,75.958,453600000.0
2008-05-16 20:35:00,75.963,76.009,75.96,75.996,380600000.0
2008-05-16 20:40:00,75.994,76.035,75.981,76.035,364620000.0
2008-05-16 20:45:00,76.054,76.069,76.015,76.044,334080000.0
2008-05-16 20:50:00,76.011,76.052,75.994,76.051,317460000.0
2008-05-16 20:55:00,76.021,76.076,76.021,76.066,495990000.0
2008-05-16 21:00:00,76.063,76.063,75.997,76.035,358800000.0
2008-05-16 21:05:00,76.028,76.093,76.017,76.071,557920000.0
2008-05-16 21:10:00,76.084,76.085,76.028,76.036,416200000.0
2008-05-16 21:15:00,76.083,76.083,76.033,76.05,454490000.0
2008-05-16 21:20:00,76.033,76.063,76.03,76.049,306280000.0
2008-05-16 21:25:00,76.035,76.098,76.035,76.076,510230000.0
2008-05-16 21:30:00,76.091,76.091,76.039,76.074,397410000.0
2008-05-16 21:35:00,76.086,76.139,76.071,76.117,483140000.0
2008-05-16 21:40:00,76.109,76.132,76.096,76.099,360700000.0
2008-05-16 21:45:00,76.14,76.14,76.057,76.067,417130000.0
2008-05-16 21:50:00,76.106,76.109,76.041,76.041,300420000.0
2008-05-16 21:55:00,76.026,76.051,76.016,76.028,324310000.0
2008-05-16 22:00:00,76.058,76.058,76.011,76.029,552230000.0
2008-05-16 22:05:00,76.009,76.049,76.007,76.034,455130000.0
2008-05-16 22:10:00,76.011,76.044,76.009,76.025,336650000.0
2008-05-16 22:15:00,76.039,76.039,75.956,75.956,316010000.0
2008-05-16 22:20:00,75.944,75.994,75.933,75.961,377510000.0
2008-05-16 22:25:00,75.955,75.959,75.908,75.909,309640000.0
2008-05-16 22:30:00,75.93,75.943,75.907,75.934,324850000.0
2008-05-16 22:35:00,75.946,75.985,75.931,75.978,245440000.0
2008-05-16 22:40:00,75.989,76.073,75.982,76.073,268710000.0
2008-05-16 22:45:00,76.06,76.107,76.039,76.066,239920000.0
2008-05-16 22:50:00,76.074,76.086,76.043,76.052,331420000.0
2008-05-16 22:55:00,76.043,76.062,75.953,76.019,502120000.0
2008-05-19 02:00:00,76.151,76.187,76.115,76.171,486650000.0
2008-05-19 02:05:00,76.16,76.223,76.153,76.209,475450000.0
2008-05-19 02:10:00,76.197,76.223,76.176,76.177,362280000.0
2008-05-19 02:15:00,76.205,76.205,76.148,76.149,277910000.0
2008-05-19 02:20:00,76.153,76.177,76.124,76.169,393810000.0
2008-05-19 02:25:00,76.146,76.186,76.146,76.176,357940000.0
2008-05-19 02:30:00,76.206,76.208,76.15,76.151,260710000.0
2008-05-19 02:35:00,76.163,76.183,76.155,76.162,309240000.0
2008-05-19 02:40:00,76.145,76.173,76.136,76.145,325610000.0
2008-05-19 02:45:00,76.145,76.175,76.093,76.105,540320000.0
2008-05-19 02:50:00,76.119,76.138,76.091,76.117,486070000.0
2008-05-19 02:55:00,76.105,76.128,76.099,76.112,199140000.0
2008-05-19 03:00:00,76.134,76.169,76.112,76.128,368120000.0
2008-05-19 03:05:00,76.113,76.132,76.077,76.088,460230000.0
2008-05-19 03:10:00,76.075,76.091,76.054,76.063,260420000.0
2008-05-19 03:15:00,76.089,76.1,76.066,76.078,311930000.0
2008-05-19 03:20:00,76.088,76.121,76.082,76.101,449930000.0
2008-05-19 03:25:00,76.08,76.126,76.068,76.068,295910000.0
2008-05-19 03:30:00,76.093,76.111,76.077,76.093,275080000.0
2008-05-19 03:35:00,76.097,76.114,76.074,76.076,435760000.0
2008-05-19 03:40:00,76.103,76.107,76.059,76.059,224130000.0
2008-05-19 03:45:00,76.102,76.109,76.067,76.091,402820000.0
2008-05-19 03:50:00,76.099,76.15,76.075,76.15,391580000.0
2008-05-19 03:55:00,76.097,76.172,76.097,76.145,383030000.0
2008-05-19 04:00:00,76.187,76.187,76.1,76.13,450040000.0
2008-05-19 04:05:00,76.107,76.152,76.106,76.147,451820000.0
2008-05-19 04:10:00,76.136,76.174,76.123,76.146,389420000.0
2008-05-19 04:15:00,76.169,76.169,76.135,76.148,305370000.0
2008-05-19 04:20:00,76.144,76.183,76.128,76.128,230380000.0
2008-05-19 04:25:00,76.15,76.211,76.149,76.202,293180000.0
2008-05-19 04:30:00,76.213,76.214,76.083,76.093,241670000.0
2008-05-19 04:35:00,76.114,76.148,76.097,76.118,200930000.0
2008-05-19 04:40:00,76.124,76.162,76.124,76.162,246430000.0
2008-05-19 04:45:00,76.166,76.167,76.125,76.15,313390000.0
2008-05-19 04:50:00,76.119,76.17,76.119,76.146,251450000.0
2008-05-19 04:55:00,76.166,76.171,76.141,76.141,226960000.0
2008-05-19 05:00:00,76.175,76.175,76.13,76.154,488500000.0
2008-05-19 05:05:00,76.145,76.185,76.105,76.142,330530000.0
2008-05-19 05:10:00,76.137,76.139,76.091,76.091,253660000.0
2008-05-19 05:15:00,76.118,76.119,76.082,76.108,252720000.0
2008-05-19 05:20:00,76.1,76.12,76.084,76.084,235800000.0
2008-05-19 05:25:00,76.12,76.123,76.104,76.107,280340000.0
2008-05-19 05:30:00,76.115,76.133,76.087,76.132,309510000.0
2008-05-19 05:35:00,76.125,76.138,76.101,76.132,393850000.0
2008-05-19 05:40:00,76.128,76.172,76.12,76.169,266480000.0
2008-05-19 05:45:00,76.17,76.197,76.125,76.166,416600000.0
2008-05-19 05:50:00,76.171,76.187,76.148,76.175,435630000.0
2008-05-19 05:55:00,76.148,76.197,76.141,76.156,575520000.0
2008-05-19 06:00:00,76.192,76.196,76.152,76.196,415010000.0
2008-05-19 06:05:00,76.158,76.226,76.158,76.212,441960000.0
2008-05-19 06:10:00,76.205,76.237,76.178,76.237,412810000.0
2008-05-19 06:15:00,76.257,76.257,76.185,76.186,381470000.0
2008-05-19 06:20:00,76.212,76.23,76.175,76.23,482640000.0
2008-05-19 06:25:00,76.23,76.245,76.205,76.23,369050000.0
2008-05-19 06:30:00,76.255,76.256,76.2,76.229,534050000.0
2008-05-19 06:35:00,76.199,76.237,76.196,76.226,472050000.0
2008-05-19 06:40:00,76.206,76.237,76.192,76.197,606370000.0
2008-05-19 06:45:00,76.243,76.245,76.188,76.196,474030000.0
2008-05-19 06:50:00,76.207,76.244,76.198,76.214,567400000.0
2008-05-19 06:55:00,76.213,76.263,76.201,76.214,360440000.0
2008-05-19 07:00:00,76.235,76.24,76.189,76.216,489280000.0
2008-05-19 07:05:00,76.197,76.224,76.164,76.189,352840000.0
2008-05-19 07:10:00,76.176,76.198,76.161,76.164,323420000.0
2008-05-19 07:15:00,76.185,76.19,76.136,76.136,363600000.0
2008-05-19 07:20:00,76.156,76.165,76.125,76.135,362710000.0
2008-05-19 07:25:00,76.137,76.151,76.085,76.122,471130000.0
2008-05-19 07:30:00,76.135,76.14,76.097,76.113,397470000.0
2008-05-19 07:35:00,76.125,76.128,76.087,76.112,260170000.0
2008-05-19 07:40:00,76.073,76.099,76.023,76.04,456230000.0
2008-05-19 07:45:00,76.075,76.081,76.039,76.054,505500000.0
2008-05-19 07:50:00,76.044,76.094,76.044,76.094,481100000.0
2008-05-19 07:55:00,76.066,76.125,76.055,76.069,296440000.0
2008-05-19 08:00:00,76.1,76.131,76.065,76.102,301650000.0
2008-05-19 08:05:00,76.105,76.162,76.1,76.155,379140000.0
2008-05-19 08:10:00,76.144,76.157,76.115,76.141,353760000.0
2008-05-19 08:15:00,76.144,76.144,76.047,76.055,308810000.0
2008-05-19 08:20:00,76.041,76.068,76.026,76.068,519610000.0
2008-05-19 08:25:00,76.084,76.084,75.998,76.022,436090000.0
2008-05-19 08:30:00,76.029,76.043,76.001,76.001,264060000.0
2008-05-19 08:35:00,76.012,76.04,75.974,75.98,396330000.0
2008-05-19 08:40:00,75.992,76.048,75.991,76.037,341960000.0
2008-05-19 08:45:00,76.048,76.081,76.015,76.058,355040000.0
2008-05-19 08:50:00,76.071,76.11,76.045,76.094,347880000.0
2008-05-19 08:55:00,76.097,76.112,76.07,76.091,538720000.0
2008-05-19 09:00:00,76.102,76.105,76.048,76.105,346080000.0
2008-05-19 09:05:00,76.118,76.16,76.104,76.148,257680000.0
2008-05-19 09:10:00,76.123,76.14,76.084,76.097,366520000.0
2008-05-19 09:15:00,76.1,76.109,76.044,76.081,324290000.0
2008-05-19 09:20:00,76.068,76.094,76.02,76.061,326900000.0
2008-05-19 09:25:00,76.06,76.127,76.06,76.081,437470000.0
2008-05-19 09:30:00,76.09,76.09,76.046,76.071,250150000.0
2008-05-19 09:35:00,76.049,76.081,76.044,76.064,497180000.0
2008-05-19 09:40:00,76.047,76.076,76.021,76.03,481030000.0
2008-05-19 09:45:00,76.036,76.05,75.975,75.988,355490000.0
2008-05-19 09:50:00,76.0,76.051,75.995,76.004,282510000.0
2008-05-19 09:55:00,75.952,75.981,75.87,75.881,375190000.0
2008-05-19 10:00:00,75.88,75.91,75.836,75.868,344700000.0
2008-05-19 10:05:00,75.864,75.908,75.86,75.899,345220000.0
2008-05-19 10:10:00,75.87,75.893,75.746,75.766,447590000.0
2008-05-19 10:15:00,75.77,75.821,75.732,75.732,320190000.0
2008-05-19 10:20:00,75.764,75.831,75.728,75.826,553820000.0
2008-05-19 10:25:00,75.82,75.86,75.788,75.788,468280000.0
2008-05-19 10:30:00,75.822,75.865,75.781,75.832,198090000.0
2008-05-19 10:35:00,75.833,75.927,75.818,75.861,362980000.0
2008-05-19 10:40:00,75.884,75.944,75.864,75.9,456990000.0
2008-05-19 10:45:00,75.923,75.956,75.89,75.918,257090000.0
2008-05-19 10:50:00,75.886,75.903,75.847,75.858,297170000.0
2008-05-19 10:55:00,75.867,75.911,75.857,75.885,452100000.0
2008-05-19 11:00:00,75.868,75.886,75.825,75.866,286550000.0
2008-05-19 11:05:00,75.871,75.918,75.865,75.888,332310000.0
2008-05-19 11:10:00,75.9,75.917,75.847,75.86,409750000.0
2008-05-19 11:15:00,75.872,75.889,75.844,75.868,429080000.0
2008-05-19 11:20:00,75.888,75.95,75.879,75.931,528730000.0
2008-05-19 11:25:00,75.933,75.956,75.908,75.915,509920000.0
2008-05-19 11:30:00,75.945,75.991,75.927,75.967,454710000.0
2008-05-19 11:35:00,75.947,75.998,75.934,75.967,503690000.0
2008-05-19 11:40:00,75.972,75.981,75.953,75.968,362340000.0
2008-05-19 11:45:00,76.006,76.009,75.918,75.919,466040000.0
2008-05-19 11:50:00,75.946,75.958,75.904,75.945,485030000.0
2008-05-19 11:55:00,75.981,75.988,75.931,75.964,379120000.0
2008-05-19 12:00:00,75.985,76.02,75.94,75.943,276440000.0
2008-05-19 12:05:00,75.956,75.982,75.943,75.964,376470000.0
2008-05-19 12:10:00,75.971,75.971,75.914,75.942,345820000.0
2008-05-19 12:15:00,75.961,75.984,75.938,75.947,337940000.0
2008-05-19 12:20:00,75.989,75.991,75.94,75.977,368870000.0
2008-05-19 12:25:00,75.958,75.991,75.952,75.991,582610000.0
2008-05-19 12:30:00,75.996,76.018,75.969,76.014,387230000.0
2008-05-19 12:35:00,76.015,76.035,75.99,75.996,388750000.0
2008-05-19 12:40:00,75.985,76.022,75.982,75.985,579420000.0
2008-05-19 12:45:00,75.99,76.04,75.986,76.023,357440000.0
2008-05-19 12:50:00,76.04,76.044,75.996,76.037,294920000.0
2008-05-19 12:55:00,76.012,76.041,75.995,76.001,397420000.0
2008-05-19 13:00:00,76.019,76.021,75.979,75.986,256240000.0
2008-05-19 13:05:00,75.983,76.01,75.965,75.985,511790000.0
2008-05-19 13:10:00,76.019,76.021,75.975,75.982,465990000.0
2008-05-19 13:15:00,75.992,75.992,75.906,75.963,266280000.0
2008-05-19 13:20:00,75.927,75.971,75.922,75.969,396880000.0
2008-05-19 13:25:00,75.967,75.969,75.906,75.919,352330000.0
2008-05-19 13:30:00,75.934,75.945,75.906,75.931,395010000.0
2008-05-19 13:35:00,75.929,75.99,75.906,75.956,499520000.0
2008-05-19 13:40:00,75.962,75.962,75.902,75.927,426180000.0
2008-05-19 13:45:00,75.958,75.958,75.909,75.928,255610000.0
2008-05-19 13:50:00,75.958,75.991,75.938,75.991,413690000.0
2008-05-19 13:55:00,75.967,75.993,75.962,75.992,268400000.0
2008-05-19 14:00:00,75.982,76.061,75.964,76.04,550070000.0
2008-05-19 14:05:00,76.029,76.065,75.983,76.06,495250000.0
2008-05-19 14:10:00,76.055,76.064,76.004,76.017,280610000.0
2008-05-19 14:15:00,76.015,76.048,75.985,76.013,265810000.0
2008-05-19 14:20:00,76.018,76.049,75.961,75.994,492500000.0
2008-05-19 14:25:00,75.963,76.035,75.945,75.945,465520000.0
2008-05-19 14:30:00,75.944,76.022,75.935,76.022,355820000.0
2008-05-19 14:35:00,76.003,76.054,75.962,76.013,279080000.0
2008-05-19 14:40:00,76.01,76.022,75.979,76.005,395920000.0
2008-05-19 14:45:00,76.034,76.048,75.989,75.991,358070000.0
2008-05-19 14:50:00,75.972,75.996,75.952,75.966,339930000.0
2008-05-19 14:55:00,75.971,75.971,75.897,75.915,459740000.0
2008-05-19 15:00:00,75.936,75.961,75.9,75.953,326880000.0
2008-05-19 15:05:00,75.938,75.968,75.913,75.96,543810000.0
2008-05-19 15:10:00,75.923,75.982,75.922,75.946,461120000.0
2008-05-19 15:15:00,75.958,75.971,75.87,75.927,191350000.0
2008-05-19 15:20:00,75.947,75.948,75.883,75.916,350530000.0
2008-05-19 15:25:00,75.926,75.976,75.924,75.929,460640000.0
2008-05-19 15:30:00,75.933,75.961,75.905,75.951,244950000.0
2008-05-19 15:35:00,75.946,76.017,75.936,75.952,300260000.0
2008-05-19 15:40:00,75.929,75.988,75.916,75.934,445540000.0
2008-05-19 15:45:00,75.956,76.019,75.937,75.988,286950000.0
2008-05-19 15:50:00,76.009,76.024,75.942,75.942,325260000.0
2008-05-19 15:55:00,75.929,75.982,75.925,75.95,412720000.0
2008-05-19 16:00:00,75.985,76.04,75.969,75.984,273900000.0
2008-05-19 16:05:00,75.99,76.091,75.982,76.071,485260000.0
2008-05-19 16:10:00,76.078,76.154,76.043,76.145,380460000.0
2008-05-19 16:15:00,76.142,76.162,76.057,76.074,372380000.0
2008-05-19 16:20:00,76.095,76.109,76.055,76.102,446630000.0
2008-05-19 16:25:00,76.114,76.165,76.1,76.153,447560000.0
2008-05-19 16:30:00,76.16,76.189,76.131,76.159,377870000.0
2008-05-19 16:35:00,76.149,76.204,76.144,76.184,307320000.0
2008-05-19 16:40:00,76.178,76.185,76.079,76.084,284830000.0
2008-05-19 16:45:00,76.082,76.159,76.079,76.155,265000000.0
2008-05-19 16:50:00,76.158,76.166,76.1,76.13,234280000.0
2008-05-19 16:55:00,76.128,76.152,76.091,76.127,370170000.0
2008-05-19 17:00:00,76.13,76.137,76.095,76.112,545080000.0
2008-05-19 17:05:00,76.121,76.159,76.088,76.106,367090000.0
2008-05-19 17:10:00,76.114,76.171,76.111,76.162,293810000.0
2008-05-19 17:15:00,76.164,76.229,76.136,76.21,392560000.0
2008-05-19 17:20:00,76.211,76.259,76.197,76.236,339520000.0
2008-05-19 17:25:00,76.225,76.269,76.218,76.229,342270000.0
2008-05-19 17:30:00,76.259,76.267,76.185,76.227,461050000.0
2008-05-19 17:35:00,76.219,76.272,76.206,76.254,331790000.0
2008-05-19 17:40:00,76.248,76.289,76.243,76.265,490810000.0
2008-05-19 17:45:00,76.295,76.299,76.224,76.276,464320000.0
2008-05-19 17:50:00,76.249,76.279,76.194,76.194,265020000.0
2008-05-19 17:55:00,76.182,76.238,76.165,76.191,306130000.0
2008-05-19 18:00:00,76.214,76.24,76.186,76.24,499850000.0
2008-05-19 18:05:00,76.244,76.244,76.19,76.224,208080000.0
2008-05-19 18:10:00,76.218,76.287,76.201,76.224,333920000.0
2008-05-19 18:15:00,76.226,76.266,76.209,76.23,481160000.0
2008-05-19 18:20:00,76.216,76.25,76.176,76.185,256730000.0
2008-05-19 18:25:00,76.21,76.237,76.181,76.235,290140000.0
2008-05-19 18:30:00,76.236,76.261,76.193,76.202,401060000.0
2008-05-19 18:35:00,76.209,76.249,76.193,76.22,308310000.0
2008-05-19 18:40:00,76.178,76.207,76.14,76.167,434180000.0
2008-05-19 18:45:00,76.139,76.15,76.094,76.094,463950000.0
2008-05-19 18:50:00,76.118,76.135,76.066,76.081,377440000.0
2008-05-19 18:55:00,76.076,76.106,76.023,76.041,409070000.0
2008-05-19 19:00:00,76.063,76.15,76.017,76.143,462510000.0
2008-05-19 19:05:00,76.136,76.152,76.11,76.152,365940000.0
2008-05-19 19:10:00,76.109,76.152,76.093,76.094,292570000.0
2008-05-19 19:15:00,76.134,76.161,76.087,76.132,340570000.0
2008-05-19 19:20:00,76.138,76.16,76.108,76.108,224010000.0
2008-05-19 19:25:00,76.128,76.173,76.116,76.116,275330000.0
2008-05-19 19:30:00,76.148,76.155,76.089,76.089,195870000.0
2008-05-19 19:35:00,76.087,76.138,76.08,76.084,266390000.0
2008-05-19 19:40:00,76.098,76.133,76.083,76.123,502820000.0
2008-05-19 19:45:00,76.143,76.147,76.096,76.102,458620000.0
2008-05-19 19:50:00,76.117,76.121,76.058,76.093,252930000.0
2008-05-19 19:55:00,76.081,76.094,75.993,76.001,389990000.0
2008-05-19 20:00:00,76.041,76.048,75.986,75.988,347890000.0
2008-05-19 20:05:00,76.02,76.103,76.014,76.031,341790000.0
2008-05-19 20:10:00,76.01,76.04,75.988,76.026,389890000.0
2008-05-19 20:15:00,76.034,76.037,75.944,75.98,392690000.0
2008-05-19 20:20:00,75.966,75.992,75.935,75.976,371010000.0
2008-05-19 20:25:00,75.962,75.98,75.894,75.903,600160000.0
2008-05-19 20:30:00,75.917,75.985,75.896,75.969,343520000.0
2008-05-19 20:35:00,75.941,75.991,75.941,75.945,173280000.0
2008-05-19 20:40:00,75.972,75.985,75.944,75.962,444620000.0
2008-05-19 20:45:00,75.988,76.007,75.958,75.993,340820000.0
2008-05-19 20:50:00,75.972,76.024,75.963,76.02,336570000.0
2008-05-19 20:55:00,76.004,76.021,75.947,75.968,376930000.0
2008-05-19 21:00:00,75.981,75.988,75.951,75.956,308510000.0
2008-05-19 21:05:00,75.945,75.965,75.937,75.953,300280000.0
2008-05-19 21:10:00,75.975,75.975,75.936,75.938,317520000.0
2008-05-19 21:15:00,75.971,76.002,75.928,75.96,520500000.0
2008-05-19 21:20:00,75.966,76.006,75.956,75.976,455900000.0
2008-05-19 21:25:00,75.961,75.983,75.959,75.967,412830000.0
2008-05-19 21:30:00,75.998,76.0,75.903,75.904,448560000.0
2008-05-19 21:35:00,75.9,75.916,75.844,75.863,485080000.0
2008-05-19 21:40:00,75.86,75.906,75.843,75.899,438460000.0
2008-05-19 21:45:00,75.94,75.94,75.894,75.91,245730000.0
2008-05-19 21:50:00,75.912,75.96,75.899,75.94,418070000.0
2008-05-19 21:55:00,75.927,75.957,75.919,75.95,313570000.0
2008-05-19 22:00:00,75.984,75.984,75.948,75.955,339820000.0
2008-05-19 22:05:00,75.98,75.982,75.949,75.97,381210000.0
2008-05-19 22:10:00,75.953,75.976,75.939,75.962,594080000.0
2008-05-19 22:15:00,76.014,76.018,75.946,75.949,374970000.0
2008-05-19 22:20:00,75.958,75.993,75.949,75.987,292850000.0
2008-05-19 22:25:00,75.989,75.991,75.946,75.948,332680000.0
2008-05-19 22:30:00,75.986,75.999,75.938,75.938,392150000.0
2008-05-19 22:35:00,75.947,75.97,75.912,75.918,536150000.0
2008-05-19 22:40:00,75.926,75.959,75.913,75.956,467040000.0
2008-05-19 22:45:00,75.97,75.999,75.949,75.965,305930000.0
2008-05-19 22:50:00,75.961,75.999,75.947,75.957,555340000.0
2008-05-19 22:55:00,75.946,75.962,75.94,75.95,274180000.0
2008-05-19 23:00:00,75.989,75.991,75.946,75.987,418010000.0
2008-05-19 23:05:00,75.97,75.98,75.957,75.957,189080000.0
2008-05-19 23:10:00,75.958,75.991,75.949,75.949,488150000.0
2008-05-19 23:15:00,75.978,75.979,75.956,75.959,298700000.0
2008-05-19 23:20:00,75.968,75.999,75.948,75.948,315780000.0
2008-05-19 23:25:00,75.963,75.967,75.938,75.943,331560000.0
2008-05-19 23:30:00,75.967,76.009,75.951,75.958,432420000.0
2008-05-19 23:35:00,76.0,76.001,75.948,75.955,403540000.0
2008-05-19 23:40:00,75.938,75.952,75.915,75.927,376620000.0
2008-05-19 23:45:00,75.958,75.961,75.95,75.958,210440000.0
2008-05-19 23:50:00,75.942,75.944,75.916,75.92,187100000.0
2008-05-19 23:55:00,75.911,75.959,75.91,75.934,464010000.0
2008-05-20 00:00:00,75.946,75.964,75.915,75.92,554430000.0
2008-05-20 00:05:00,75.908,75.99,75.908,75.959,400150000.0
2008-05-20 00:10:00,75.938,75.971,75.913,75.935,472140000.0
2008-05-20 00:15:00,75.966,75.967,75.928,75.932,545650000.0
2008-05-20 00:20:00,75.964,75.969,75.926,75.957,401700000.0
2008-05-20 00:25:00,75.942,76.001,75.939,75.979,466590000.0
2008-05-20 00:30:00,75.986,76.021,75.968,75.988,417810000.0
2008-05-20 00:35:00,75.995,76.026,75.989,76.015,544090000.0
2008-05-20 00:40:00,76.007,76.046,76.0,76.041,393150000.0
2008-05-20 00:45:00,76.077,76.08,76.026,76.038,473100000.0
2008-05-20 00:50:00,76.03,76.07,76.026,76.043,448370000.0
2008-05-20 00:55:00,76.045,76.087,76.04,76.068,418670000.0
2008-05-20 01:00:00,76.104,76.107,76.056,76.077,482620000.0
2008-05-20 01:05:00,76.065,76.096,76.057,76.066,317650000.0
2008-05-20 01:10:00,76.086,76.086,76.058,76.058,224200000.0
2008-05-20 01:15:00,76.102,76.102,76.05,76.054,456090000.0
2008-05-20 01:20:00,76.071,76.109,76.069,76.096,433750000.0
2008-05-20 01:25:00,76.119,76.121,76.116,76.118,103080000.0
2008-05-20 01:30:00,76.097,76.158,76.082,76.145,541810000.0
2008-05-20 01:35:00,76.149,76.171,76.133,76.141,458870000.0
2008-05-20 01:40:00,76.13,76.153,76.116,76.118,361150000.0
2008-05-20 01:45:00,76.147,76.186,76.124,76.147,411290000.0
2008-05-20 01:50:00,76.149,76.182,76.135,76.16,542040000.0
2008-05-20 01:55:00,76.142,76.152,76.109,76.115,403420000.0
2008-05-20 02:00:00,76.127,76.127,76.031,76.069,373650000.0
2008-05-20 02:05:00,76.075,76.084,76.054,76.07,415800000.0
2008-05-20 02:10:00,76.077,76.105,76.065,76.077,562290000.0
2008-05-20 02:15:00,76.135,76.135,76.069,76.094,225130000.0
2008-05-20 02:20:00,76.088,76.12,76.083,76.097,519580000.0
2008-05-20 02:25:00,76.09,76.137,76.079,76.121,604720000.0
2008-05-20 02:30:00,76.166,76.192,76.104,76.192,434260000.0
2008-05-20 02:35:00,76.187,76.221,76.165,76.206,532380000.0
2008-05-20 02:40:00,76.155,76.161,76.11,76.127,491510000.0
2008-05-20 02:45:00,76.165,76.165,76.094,76.099,247190000.0
2008-05-20 02:50:00,76.092,76.131,76.081,76.11,247110000.0
2008-05-20 02:55:00,76.097,76.102,76.071,76.097,390670000.0
2008-05-20 03:00:00,76.11,76.11,76.059,76.061,381390000.0
2008-05-20 03:05:00,76.071,76.103,76.058,76.085,446940000.0
2008-05-20 03:10:00,76.101,76.118,76.075,76.095,277570000.0
2008-05-20 03:15:00,76.114,76.162,76.073,76.154,464440000.0
2008-05-20 03:20:00,76.168,76.17,76.118,76.129,394230000.0
2008-05-20 03:25:00,76.128,76.165,76.114,76.141,261710000.0
2008-05-20 03:30:00,76.173,76.173,76.115,76.142,599210000.0
2008-05-20 03:35:00,76.113,76.13,76.041,76.072,307200000.0
2008-05-20 03:40:00,76.031,76.081,76.028,76.04,545070000.0
2008-05-20 03:45:00,76.065,76.092,76.045,76.086,287880000.0
2008-05-20 03:50:00,76.072,76.1,76.049,76.07,334370000.0
2008-05-20 03:55:00,76.08,76.09,76.043,76.056,610820000.0
2008-05-20 04:00:00,76.075,76.075,76.042,76.047,519190000.0
2008-05-20 04:05:00,76.042,76.078,76.039,76.078,116350000.0
2008-05-20 04:10:00,76.066,76.082,76.027,76.033,254260000.0
2008-05-20 04:15:00,76.073,76.073,76.014,76.056,488760000.0
2008-05-20 04:20:00,76.047,76.057,75.987,76.024,255140000.0
2008-05-20 04:25:00,75.998,76.052,75.998,76.047,146300000.0
2008-05-20 04:30:00,76.056,76.058,76.015,76.022,280900000.0
2008-05-20 04:35:00,76.037,76.047,76.012,76.027,262100000.0
2008-05-20 04:40:00,76.022,76.05,76.008,76.009,439810000.0
2008-05-20 04:45:00,76.043,76.043,75.992,76.016,340610000.0
2008-05-20 04:50:00,76.009,76.017,75.97,75.986,229640000.0
2008-05-20 04:55:00,75.956,75.985,75.93,75.954,286800000.0
2008-05-20 05:00:00,75.961,75.983,75.944,75.945,225960000.0
2008-05-20 05:05:00,75.961,75.994,75.943,75.988,248850000.0
2008-05-20 05:10:00,75.978,76.0,75.97,75.997,466510000.0
2008-05-20 05:15:00,76.003,76.003,75.985,75.988,364370000.0
2008-05-20 05:20:00,75.998,76.003,75.958,75.979,125840000.0
2008-05-20 05:25:00,75.97,76.008,75.966,75.966,225010000.0
2008-05-20 05:30:00,75.997,76.024,75.942,75.943,311690000.0
2008-05-20 05:35:00,75.956,75.973,75.927,75.937,412040000.0
2008-05-20 05:40:00,75.959,75.979,75.93,75.93,300510000.0
2008-05-20 05:45:00,75.954,75.962,75.916,75.962,284950000.0
2008-05-20 05:50:00,75.975,75.995,75.955,75.985,252530000.0
2008-05-20 05:55:00,75.966,75.993,75.963,75.966,228520000.0
2008-05-20 06:00:00,75.993,76.02,75.979,76.017,156380000.0
2008-05-20 06:05:00,76.005,76.041,76.005,76.039,220780000.0
2008-05-20 06:10:00,76.027,76.056,76.003,76.041,405910000.0
2008-05-20 06:15:00,76.041,76.046,75.994,76.014,367930000.0
2008-05-20 06:20:00,76.01,76.024,75.98,76.01,267120000.0
2008-05-20 06:25:00,75.993,76.008,75.951,75.967,217270000.0
2008-05-20 06:30:00,75.964,75.99,75.922,75.99,402000000.0
2008-05-20 06:35:00,75.977,76.014,75.959,75.971,405870000.0
2008-05-20 06:40:00,75.962,75.997,75.948,75.984,594880000.0
2008-05-20 06:45:00,76.002,76.004,75.954,75.973,377340000.0
2008-05-20 06:50:00,75.964,75.992,75.947,75.959,394510000.0
2008-05-20 06:55:00,75.991,75.993,75.968,75.968,128080000.0
2008-05-20 07:00:00,76.007,76.01,75.883,75.905,489690000.0
2008-05-20 07:05:00,75.888,75.917,75.79,75.814,573110000.0
2008-05-20 07:10:00,75.803,75.853,75.787,75.812,447330000.0
2008-05-20 07:15:00,75.853,75.858,75.814,75.819,448450000.0
2008-05-20 07:20:00,75.809,75.847,75.788,75.815,381620000.0
2008-05-20 07:25:00,75.78,75.833,75.78,75.787,424180000.0
2008-05-20 07:30:00,75.836,75.841,75.794,75.808,273820000.0
2008-05-20 07:35:00,75.815,75.83,75.767,75.786,401800000.0
2008-05-20 07:40:00,75.786,75.822,75.764,75.822,234660000.0
2008-05-20 07:45:00,75.847,75.861,75.807,75.861,381470000.0
2008-05-20 07:50:00,75.836,75.879,75.83,75.858,233230000.0
2008-05-20 07:55:00,75.854,75.854,75.814,75.836,299500000.0
2008-05-20 08:00:00,75.844,75.844,75.77,75.815,245640000.0
2008-05-20 08:05:00,75.798,75.861,75.798,75.854,363600000.0
2008-05-20 08:10:00,75.83,75.868,75.795,75.836,475000000.0
2008-05-20 08:15:00,75.84,75.866,75.786,75.848,313730000.0
2008-05-20 08:20:00,75.868,75.908,75.831,75.831,402800000.0
2008-05-20 08:25:00,75.815,75.86,75.803,75.811,247940000.0
2008-05-20 08:30:00,75.818,75.822,75.771,75.771,144640000.0
2008-05-20 08:35:00,75.766,75.797,75.725,75.755,413210000.0
2008-05-20 08:40:00,75.782,75.782,75.693,75.698,415820000.0
2008-05-20 08:45:00,75.715,75.747,75.693,75.71,270620000.0
2008-05-20 08:50:00,75.739,75.762,75.712,75.717,463100000.0
2008-05-20 08:55:00,75.738,75.742,75.685,75.732,441540000.0
2008-05-20 09:00:00,75.759,75.759,75.693,75.721,387260000.0
2008-05-20 09:05:00,75.704,75.737,75.686,75.708,462670000.0
2008-05-20 09:10:00,75.724,75.788,75.724,75.753,609010000.0
2008-05-20 09:15:00,75.778,75.797,75.743,75.782,388770000.0
2008-05-20 09:20:00,75.789,75.806,75.748,75.758,399580000.0
2008-05-20 09:25:00,75.781,75.842,75.765,75.81,578280000.0
2008-05-20 09:30:00,75.827,75.839,75.774,75.81,496190000.0
2008-05-20 09:35:00,75.823,75.842,75.794,75.822,245070000.0
2008-05-20 09:40:00,75.821,75.821,75.757,75.781,231880000.0
2008-05-20 09:45:00,75.814,75.814,75.766,75.783,405750000.0
2008-05-20 09:50:00,75.79,75.809,75.714,75.74,463060000.0
2008-05-20 09:55:00,75.755,75.774,75.744,75.755,456880000.0
2008-05-20 10:00:00,75.776,75.803,75.745,75.769,283480000.0
2008-05-20 10:05:00,75.786,75.792,75.733,75.77,488750000.0
2008-05-20 10:10:00,75.75,75.786,75.736,75.775,342860000.0
2008-05-20 10:15:00,75.801,75.801,75.71,75.741,606290000.0
2008-05-20 10:20:00,75.752,75.796,75.722,75.756,403730000.0
2008-05-20 10:25:00,75.74,75.76,75.702,75.732,375460000.0
2008-05-20 10:30:00,75.756,75.785,75.737,75.782,138180000.0
2008-05-20 10:35:00,75.785,75.859,75.762,75.829,336340000.0
2008-05-20 10:40:00,75.85,75.856,75.807,75.847,329100000.0
2008-05-20 10:45:00,75.855,75.855,75.788,75.791,442400000.0
2008-05-20 10:50:00,75.801,75.833,75.788,75.793,290080000.0
2008-05-20 10:55:00,75.804,75.83,75.765,75.771,295850000.0
2008-05-20 11:00:00,75.797,75.915,75.778,75.904,450790000.0
2008-05-20 11:05:00,75.877,75.92,75.847,75.847,411830000.0
2008-05-20 11:10:00,75.849,75.879,75.819,75.853,181010000.0
2008-05-20 11:15:00,75.886,75.886,75.797,75.799,439440000.0
2008-05-20 11:20:00,75.826,75.856,75.795,75.816,551920000.0
2008-05-20 11:25:00,75.807,75.911,75.789,75.911,367760000.0
2008-05-20 11:30:00,75.904,75.95,75.854,75.95,434990000.0
2008-05-20 11:35:00,75.909,75.95,75.874,75.944,334040000.0
2008-05-20 11:40:00,75.918,75.955,75.878,75.921,381040000.0
2008-05-20 11:45:00,75.917,75.974,75.913,75.935,396450000.0
2008-05-20 11:50:00,75.931,75.992,75.925,75.953,325200000.0
2008-05-20 11:55:00,75.961,75.961,75.903,75.919,305020000.0
2008-05-20 12:00:00,75.945,75.993,75.896,75.954,495830000.0
2008-05-20 12:05:00,75.948,75.977,75.915,75.927,515010000.0
2008-05-20 12:10:00,75.949,75.949,75.848,75.871,440290000.0
2008-05-20 12:15:00,75.885,75.985,75.854,75.97,407500000.0
2008-05-20 12:20:00,75.973,76.083,75.969,76.068,493730000.0
2008-05-20 12:25:00,76.077,76.134,76.05,76.102,315910000.0
2008-05-20 12:30:00,76.115,76.132,76.016,76.092,280590000.0
2008-05-20 12:35:00,76.097,76.119,76.037,76.067,419980000.0
2008-05-20 12:40:00,76.06,76.084,76.019,76.052,513970000.0
2008-05-20 12:45:00,76.074,76.078,76.034,76.077,419040000.0
2008-05-20 12:50:00,76.039,76.083,76.038,76.053,515060000.0
2008-05-20 12:55:00,76.04,76.089,76.03,76.056,403240000.0
2008-05-20 13:00:00,76.073,76.11,76.031,76.11,331930000.0
2008-05-20 13:05:00,76.103,76.141,76.1,76.135,410480000.0
2008-05-20 13:10:00,76.12,76.143,76.082,76.082,281900000.0
2008-05-20 13:15:00,76.099,76.115,76.054,76.104,418490000.0
2008-05-20 13:20:00,76.099,76.116,76.068,76.108,528570000.0
2008-05-20 13:25:00,76.08,76.104,76.071,76.072,411940000.0
2008-05-20 13:30:00,76.096,76.138,76.083,76.138,321560000.0
2008-05-20 13:35:00,76.152,76.152,76.108,76.127,205570000.0
2008-05-20 13:40:00,76.121,76.135,76.097,76.119,314870000.0
2008-05-20 13:45:00,76.137,76.17,76.109,76.114,406160000.0
2008-05-20 13:50:00,76.137,76.163,76.102,76.135,535710000.0
2008-05-20 13:55:00,76.138,76.182,76.112,76.16,347720000.0
2008-05-20 14:00:00,76.199,76.244,76.165,76.211,301030000.0
2008-05-20 14:05:00,76.203,76.241,76.163,76.163,481970000.0
2008-05-20 14:10:00,76.174,76.174,76.118,76.174,560020000.0
2008-05-20 14:15:00,76.171,76.175,76.126,76.164,375920000.0
2008-05-20 14:20:00,76.13,76.204,76.13,76.184,419170000.0
2008-05-20 14:25:00,76.167,76.193,76.146,76.16,250620000.0
2008-05-20 14:30:00,76.155,76.19,75.954,76.038,489890000.0
2008-05-20 14:35:00,76.034,76.043,75.948,75.974,503970000.0
2008-05-20 14:40:00,75.962,75.986,75.9,75.911,482970000.0
2008-05-20 14:45:00,75.938,76.006,75.88,75.898,427960000.0
2008-05-20 14:50:00,75.894,75.905,75.797,75.799,482290000.0
2008-05-20 14:55:00,75.8,75.869,75.772,75.851,203140000.0
2008-05-20 15:00:00,75.859,75.903,75.841,75.872,482270000.0
2008-05-20 15:05:00,75.857,75.89,75.82,75.831,503710000.0
2008-05-20 15:10:00,75.809,75.826,75.754,75.795,398650000.0
2008-05-20 15:15:00,75.811,75.878,75.794,75.828,548940000.0
2008-05-20 15:20:00,75.824,75.832,75.773,75.791,422020000.0
2008-05-20 15:25:00,75.804,75.859,75.782,75.854,543320000.0
2008-05-20 15:30:00,75.858,75.86,75.755,75.766,332870000.0
2008-05-20 15:35:00,75.786,75.862,75.741,75.834,378310000.0
2008-05-20 15:40:00,75.847,75.872,75.793,75.808,340150000.0
2008-05-20 15:45:00,75.834,75.884,75.805,75.883,394760000.0
2008-05-20 15:50:00,75.868,75.89,75.767,75.773,395670000.0
2008-05-20 15:55:00,75.804,75.821,75.762,75.792,332220000.0
2008-05-20 16:00:00,75.774,75.796,75.688,75.703,306950000.0
2008-05-20 16:05:00,75.695,75.825,75.695,75.797,516160000.0
2008-05-20 16:10:00,75.806,75.862,75.731,75.862,525680000.0
2008-05-20 16:15:00,75.89,75.986,75.871,75.926,381110000.0
2008-05-20 16:20:00,75.946,76.031,75.946,75.968,558400000.0
2008-05-20 16:25:00,75.967,76.028,75.956,75.968,401290000.0
2008-05-20 16:30:00,75.976,75.992,75.887,75.894,405910000.0
2008-05-20 16:35:00,75.878,75.912,75.811,75.874,349180000.0
2008-05-20 16:40:00,75.871,75.935,75.865,75.935,321740000.0
2008-05-20 16:45:00,75.941,75.977,75.896,75.938,533750000.0
2008-05-20 16:50:00,75.94,75.974,75.89,75.89,539510000.0
2008-05-20 16:55:00,75.92,75.993,75.908,75.934,382340000.0
2008-05-20 17:00:00,75.946,75.963,75.881,75.892,520760000.0
2008-05-20 17:05:00,75.914,75.914,75.802,75.802,362120000.0
2008-05-20 17:10:00,75.807,75.887,75.807,75.831,489210000.0
2008-05-20 17:15:00,75.852,75.88,75.795,75.832,505730000.0
2008-05-20 17:20:00,75.842,75.842,75.772,75.772,469510000.0
2008-05-20 17:25:00,75.784,75.89,75.779,75.868,270570000.0
2008-05-20 17:30:00,75.899,75.902,75.829,75.832,309330000.0
2008-05-20 17:35:00,75.844,75.886,75.796,75.877,529460000.0
2008-05-20 17:40:00,75.848,75.892,75.834,75.844,481390000.0
2008-05-20 17:45:00,75.852,75.852,75.794,75.808,339370000.0
2008-05-20 17:50:00,75.795,75.872,75.758,75.85,480330000.0
2008-05-20 17:55:00,75.847,75.862,75.804,75.851,339240000.0
2008-05-20 18:00:00,75.861,75.874,75.786,75.833,339540000.0
2008-05-20 18:05:00,75.858,75.919,75.844,75.907,418670000.0
2008-05-20 18:10:00,75.894,75.894,75.841,75.862,288680000.0
2008-05-20 18:15:00,75.903,75.934,75.867,75.934,423230000.0
2008-05-20 18:20:00,75.928,75.991,75.903,75.965,544170000.0
2008-05-20 18:25:00,75.976,75.983,75.947,75.974,385900000.0
2008-05-20 18:30:00,75.974,75.986,75.929,75.931,420190000.0
2008-05-20 18:35:00,75.956,75.985,75.928,75.966,537400000.0
2008-05-20 18:40:00,75.949,75.981,75.914,75.945,379570000.0
2008-05-20 18:45:00,75.95,75.982,75.919,75.968,426690000.0
2008-05-20 18:50:00,75.934,75.972,75.905,75.924,539470000.0
2008-05-20 18:55:00,75.928,75.948,75.882,75.921,450630000.0
2008-05-20 19:00:00,75.922,75.968,75.894,75.946,413330000.0
2008-05-20 19:05:00,75.948,76.012,75.945,75.975,494380000.0
2008-05-20 19:10:00,75.954,76.012,75.95,76.004,451240000.0
2008-05-20 19:15:00,76.004,76.004,75.95,75.999,94220000.0
2008-05-20 19:20:00,75.958,75.986,75.893,75.948,375380000.0
2008-05-20 19:25:00,75.943,75.998,75.936,75.966,575200000.0
2008-05-20 19:30:00,75.982,75.982,75.91,75.942,372620000.0
2008-05-20 19:35:00,75.93,75.948,75.882,75.898,389730000.0
2008-05-20 19:40:00,75.862,75.92,75.836,75.92,341730000.0
2008-05-20 19:45:00,75.922,75.935,75.883,75.934,361810000.0
2008-05-20 19:50:00,75.945,75.953,75.887,75.923,387730000.0
2008-05-20 19:55:00,75.879,75.906,75.828,75.841,350900000.0
2008-05-20 20:00:00,75.873,75.894,75.827,75.869,267970000.0
2008-05-20 20:05:00,75.908,75.942,75.854,75.895,449240000.0
2008-05-20 20:10:00,75.895,75.914,75.843,75.886,415240000.0
2008-05-20 20:15:00,75.874,75.888,75.825,75.837,431180000.0
2008-05-20 20:20:00,75.83,75.891,75.83,75.874,372190000.0
2008-05-20 20:25:00,75.858,75.872,75.802,75.804,442240000.0
2008-05-20 20:30:00,75.834,75.854,75.799,75.836,353310000.0
2008-05-20 20:35:00,75.821,75.888,75.821,75.873,355150000.0
2008-05-20 20:40:00,75.848,75.872,75.839,75.867,267590000.0
2008-05-20 20:45:00,75.88,75.88,75.847,75.877,346410000.0
2008-05-20 20:50:00,75.885,75.885,75.84,75.868,337920000.0
2008-05-20 20:55:00,75.86,75.867,75.802,75.803,541120000.0
2008-05-20 21:00:00,75.824,75.824,75.77,75.805,294440000.0
2008-05-20 21:05:00,75.817,75.866,75.796,75.803,550820000.0
2008-05-20 21:10:00,75.805,75.824,75.797,75.798,436600000.0
2008-05-20 21:15:00,75.826,75.844,75.774,75.84,590580000.0
2008-05-20 21:20:00,75.831,75.885,75.829,75.849,577540000.0
2008-05-20 21:25:00,75.852,75.861,75.821,75.821,235870000.0
2008-05-20 21:30:00,75.875,75.875,75.808,75.809,451640000.0
2008-05-20 21:35:00,75.813,75.826,75.788,75.788,326300000.0
2008-05-20 21:40:00,75.78,75.795,75.752,75.767,291560000.0
2008-05-20 21:45:00,75.795,75.829,75.775,75.814,404480000.0
2008-05-20 21:50:00,75.805,75.84,75.78,75.839,407870000.0
2008-05-20 21:55:00,75.803,75.831,75.798,75.808,347100000.0
2008-05-20 22:00:00,75.844,75.844,75.805,75.818,564610000.0
2008-05-20 22:05:00,75.834,75.846,75.814,75.833,83600000.0
2008-05-20 22:10:00,75.82,75.845,75.815,75.828,283100000.0
2008-05-20 22:15:00,75.849,75.866,75.826,75.866,287010000.0
2008-05-20 22:20:00,75.86,75.885,75.85,75.857,328880000.0
2008-05-20 22:25:00,75.884,75.884,75.86,75.86,164880000.0
2008-05-20 22:30:00,75.875,75.886,75.845,75.869,403370000.0
2008-05-20 22:35:00,75.906,75.907,75.858,75.871,176320000.0
2008-05-20 22:40:00,75.879,75.9,75.858,75.858,321580000.0
2008-05-20 22:45:00,75.875,75.875,75.808,75.808,219340000.0
2008-05-20 22:50:00,75.814,75.864,75.807,75.851,225340000.0
2008-05-20 22:55:00,75.858,75.885,75.849,75.866,317180000.0
2008-05-20 23:00:00,75.893,75.893,75.82,75.82,238870000.0
2008-05-20 23:05:00,75.81,75.845,75.802,75.837,281330000.0
2008-05-20 23:10:00,75.831,75.87,75.828,75.828,208690000.0
2008-05-20 23:15:00,75.873,75.877,75.818,75.876,232390000.0
2008-05-20 23:20:00,75.847,75.869,75.844,75.866,184570000.0
2008-05-20 23:25:00,75.846,75.87,75.838,75.848,210430000.0
2008-05-20 23:30:00,75.883,75.883,75.839,75.849,325130000.0
2008-05-20 23:35:00,75.888,75.89,75.835,75.835,135610000.0
2008-05-20 23:40:00,75.839,75.858,75.82,75.826,262660000.0
2008-05-20 23:45:00,75.861,75.87,75.825,75.865,169790000.0
2008-05-20 23:50:00,75.827,75.877,75.827,75.87,390120000.0
2008-05-20 23:55:00,75.83,75.847,75.82,75.847,444610000.0
2008-05-21 00:00:00,75.872,75.889,75.841,75.876,374290000.0
2008-05-21 00:05:00,75.872,75.91,75.861,75.91,308220000.0
2008-05-21 00:10:00,75.868,75.9,75.866,75.879,215740000.0
2008-05-21 00:15:00,75.899,75.9,75.887,75.887,157030000.0
2008-05-21 00:20:00,75.877,75.929,75.871,75.927,359410000.0
2008-05-21 00:25:00,75.927,75.93,75.923,75.929,129010000.0
2008-05-21 00:30:00,75.927,75.93,75.879,75.885,253610000.0
2008-05-21 00:35:00,75.915,75.918,75.881,75.881,168180000.0
2008-05-21 00:40:00,75.872,75.907,75.871,75.871,232770000.0
2008-05-21 00:45:00,75.906,75.907,75.854,75.858,171860000.0
2008-05-21 00:50:00,75.869,75.869,75.827,75.831,212860000.0
2008-05-21 00:55:00,75.817,75.863,75.803,75.828,451630000.0
2008-05-21 01:00:00,75.883,75.883,75.805,75.808,208940000.0
2008-05-21 01:05:00,75.798,75.853,75.765,75.798,494590000.0
2008-05-21 01:10:00,75.775,75.825,75.769,75.771,465340000.0
2008-05-21 01:15:00,75.834,75.834,75.757,75.766,240940000.0
2008-05-21 01:20:00,75.776,75.809,75.76,75.807,386650000.0
2008-05-21 01:25:00,75.804,75.804,75.782,75.792,94530000.0
2008-05-21 01:30:00,75.817,75.819,75.784,75.819,190420000.0
2008-05-21 01:35:00,75.838,75.84,75.776,75.837,231210000.0
2008-05-21 01:40:00,75.785,75.81,75.774,75.781,209370000.0
2008-05-21 01:45:00,75.835,75.835,75.779,75.802,229640000.0
2008-05-21 01:50:00,75.807,75.839,75.801,75.838,286270000.0
2008-05-21 01:55:00,75.822,75.852,75.803,75.832,445080000.0
2008-05-21 02:00:00,75.848,75.848,75.777,75.786,369250000.0
2008-05-21 02:05:00,75.794,75.801,75.749,75.755,435830000.0
2008-05-21 02:10:00,75.74,75.773,75.678,75.689,555360000.0
2008-05-21 02:15:00,75.713,75.713,75.663,75.693,268600000.0
2008-05-21 02:20:00,75.692,75.74,75.68,75.697,485110000.0
2008-05-21 02:25:00,75.679,75.7,75.649,75.651,576370000.0
2008-05-21 02:30:00,75.68,75.723,75.646,75.696,422760000.0
2008-05-21 02:35:00,75.69,75.773,75.69,75.766,526130000.0
2008-05-21 02:40:00,75.721,75.77,75.72,75.728,363410000.0
2008-05-21 02:45:00,75.764,75.766,75.706,75.714,231260000.0
2008-05-21 02:50:00,75.729,75.739,75.688,75.69,254720000.0
2008-05-21 02:55:00,75.691,75.715,75.682,75.707,363310000.0
2008-05-21 03:00:00,75.743,75.746,75.71,75.722,409790000.0
2008-05-21 03:05:00,75.729,75.762,75.706,75.742,487680000.0
2008-05-21 03:10:00,75.74,75.74,75.607,75.63,282890000.0
2008-05-21 03:15:00,75.614,75.63,75.559,75.617,484220000.0
2008-05-21 03:20:00,75.616,75.626,75.579,75.604,368570000.0
2008-05-21 03:25:00,75.633,75.662,75.611,75.642,380800000.0
2008-05-21 03:30:00,75.659,75.672,75.614,75.622,623920000.0
2008-05-21 03:35:00,75.641,75.658,75.603,75.628,307530000.0
2008-05-21 03:40:00,75.627,75.643,75.562,75.562,560150000.0
2008-05-21 03:45:00,75.573,75.61,75.541,75.588,309520000.0
2008-05-21 03:50:00,75.601,75.607,75.517,75.553,344380000.0
2008-05-21 03:55:00,75.541,75.56,75.494,75.557,593450000.0
2008-05-21 04:00:00,75.563,75.563,75.484,75.484,502590000.0
2008-05-21 04:05:00,75.487,75.526,75.478,75.506,266070000.0
2008-05-21 04:10:00,75.512,75.551,75.494,75.551,316920000.0
2008-05-21 04:15:00,75.557,75.572,75.529,75.53,473430000.0
2008-05-21 04:20:00,75.54,75.572,75.531,75.542,236990000.0
2008-05-21 04:25:00,75.535,75.553,75.521,75.529,253390000.0
2008-05-21 04:30:00,75.554,75.612,75.528,75.612,307810000.0
2008-05-21 04:35:00,75.603,75.641,75.596,75.615,253120000.0
2008-05-21 04:40:00,75.61,75.644,75.595,75.598,596360000.0
2008-05-21 04:45:00,75.625,75.625,75.583,75.597,383480000.0
2008-05-21 04:50:00,75.601,75.601,75.565,75.582,251390000.0
2008-05-21 04:55:00,75.569,75.586,75.568,75.57,470270000.0
2008-05-21 05:00:00,75.59,75.59,75.561,75.585,206120000.0
2008-05-21 05:05:00,75.582,75.622,75.572,75.587,478070000.0
2008-05-21 05:10:00,75.58,75.604,75.556,75.556,571080000.0
2008-05-21 05:15:00,75.586,75.587,75.56,75.586,190970000.0
2008-05-21 05:20:00,75.599,75.612,75.569,75.607,242310000.0
2008-05-21 05:25:00,75.599,75.601,75.574,75.576,271860000.0
2008-05-21 05:30:00,75.595,75.654,75.581,75.654,328710000.0
2008-05-21 05:35:00,75.63,75.659,75.597,75.598,404910000.0
2008-05-21 05:40:00,75.591,75.623,75.575,75.623,492350000.0
2008-05-21 05:45:00,75.627,75.647,75.571,75.646,379080000.0
2008-05-21 05:50:00,75.608,75.631,75.515,75.561,251220000.0
2008-05-21 05:55:00,75.555,75.603,75.542,75.57,262660000.0
2008-05-21 06:00:00,75.536,75.628,75.536,75.593,154890000.0
2008-05-21 06:05:00,75.588,75.604,75.577,75.602,147000000.0
2008-05-21 06:10:00,75.599,75.644,75.591,75.644,404760000.0
2008-05-21 06:15:00,75.657,75.661,75.62,75.637,372090000.0
2008-05-21 06:20:00,75.631,75.674,75.626,75.664,241680000.0
2008-05-21 06:25:00,75.663,75.669,75.625,75.648,253760000.0
2008-05-21 06:30:00,75.651,75.651,75.598,75.621,394240000.0
2008-05-21 06:35:00,75.645,75.645,75.594,75.594,270210000.0
2008-05-21 06:40:00,75.596,75.628,75.585,75.585,462390000.0
2008-05-21 06:45:00,75.605,75.624,75.575,75.594,360700000.0
2008-05-21 06:50:00,75.633,75.633,75.571,75.571,384130000.0
2008-05-21 06:55:00,75.606,75.611,75.569,75.598,239070000.0
2008-05-21 07:00:00,75.63,75.635,75.59,75.607,466610000.0
2008-05-21 07:05:00,75.618,75.643,75.578,75.616,560660000.0
2008-05-21 07:10:00,75.618,75.645,75.616,75.617,129680000.0
2008-05-21 07:15:00,75.655,75.655,75.603,75.635,289920000.0
2008-05-21 07:20:00,75.597,75.662,75.597,75.629,407160000.0
2008-05-21 07:25:00,75.62,75.658,75.62,75.646,298420000.0
2008-05-21 07:30:00,75.663,75.663,75.621,75.644,302080000.0
2008-05-21 07:35:00,75.641,75.648,75.593,75.598,380010000.0
2008-05-21 07:40:00,75.622,75.662,75.601,75.662,228060000.0
2008-05-21 07:45:00,75.662,75.703,75.63,75.681,379890000.0
2008-05-21 07:50:00,75.664,75.724,75.664,75.717,268640000.0
2008-05-21 07:55:00,75.677,75.713,75.655,75.713,310720000.0
2008-05-21 08:00:00,75.73,75.73,75.674,75.675,241790000.0
2008-05-21 08:05:00,75.688,75.725,75.675,75.697,349200000.0
2008-05-21 08:10:00,75.693,75.741,75.693,75.719,361330000.0
2008-05-21 08:15:00,75.751,75.758,75.706,75.706,297750000.0
2008-05-21 08:20:00,75.735,75.742,75.703,75.722,411770000.0
2008-05-21 08:25:00,75.719,75.746,75.714,75.734,249590000.0
2008-05-21 08:30:00,75.753,75.753,75.701,75.739,152510000.0
2008-05-21 08:35:00,75.763,75.763,75.685,75.688,393790000.0
2008-05-21 08:40:00,75.679,75.731,75.676,75.694,423680000.0
2008-05-21 08:45:00,75.722,75.749,75.693,75.714,281790000.0
2008-05-21 08:50:00,75.703,75.741,75.68,75.698,386170000.0
2008-05-21 08:55:00,75.728,75.747,75.697,75.739,448320000.0
2008-05-21 09:00:00,75.743,75.772,75.713,75.762,374970000.0
2008-05-21 09:05:00,75.759,75.796,75.75,75.788,466710000.0
2008-05-21 09:10:00,75.794,75.794,75.742,75.748,603970000.0
2008-05-21 09:15:00,75.787,75.787,75.698,75.704,406500000.0
2008-05-21 09:20:00,75.685,75.726,75.673,75.692,409190000.0
2008-05-21 09:25:00,75.713,75.717,75.605,75.605,474300000.0
2008-05-21 09:30:00,75.616,75.679,75.6,75.649,473140000.0
2008-05-21 09:35:00,75.65,75.72,75.65,75.702,207170000.0
2008-05-21 09:40:00,75.7,75.711,75.681,75.699,149080000.0
2008-05-21 09:45:00,75.712,75.712,75.667,75.682,360650000.0
2008-05-21 09:50:00,75.698,75.71,75.662,75.674,415780000.0
2008-05-21 09:55:00,75.699,75.744,75.686,75.719,407600000.0
2008-05-21 10:00:00,75.769,75.824,75.666,75.805,355070000.0
2008-05-21 10:05:00,75.824,75.893,75.776,75.777,419090000.0
2008-05-21 10:10:00,75.787,75.866,75.787,75.849,309160000.0
2008-05-21 10:15:00,75.87,75.889,75.832,75.847,531900000.0
2008-05-21 10:20:00,75.88,75.909,75.841,75.874,365260000.0
2008-05-21 10:25:00,75.882,75.913,75.874,75.913,457990000.0
2008-05-21 10:30:00,75.893,75.976,75.893,75.905,223570000.0
2008-05-21 10:35:00,75.895,75.925,75.875,75.901,359300000.0
2008-05-21 10:40:00,75.883,75.931,75.866,75.906,305860000.0
2008-05-21 10:45:00,75.921,75.931,75.889,75.918,419330000.0
2008-05-21 10:50:00,75.926,75.951,75.898,75.924,297710000.0
2008-05-21 10:55:00,75.933,75.975,75.905,75.945,286220000.0
2008-05-21 11:00:00,75.971,76.003,75.945,75.961,435810000.0
2008-05-21 11:05:00,75.969,76.0,75.953,75.985,412470000.0
2008-05-21 11:10:00,75.958,76.056,75.952,76.029,192720000.0
2008-05-21 11:15:00,76.02,76.02,75.953,75.995,461350000.0
2008-05-21 11:20:00,75.973,76.021,75.957,75.959,560730000.0
2008-05-21 11:25:00,75.985,76.044,75.94,75.993,364510000.0
2008-05-21 11:30:00,76.007,76.093,75.987,76.085,454180000.0
2008-05-21 11:35:00,76.09,76.09,76.013,76.027,339350000.0
2008-05-21 11:40:00,76.038,76.085,76.024,76.063,387870000.0
2008-05-21 11:45:00,76.088,76.095,76.036,76.071,404150000.0
2008-05-21 11:50:00,76.039,76.085,76.039,76.06,348230000.0
2008-05-21 11:55:00,76.064,76.075,76.006,76.038,323970000.0
2008-05-21 12:00:00,76.035,76.035,75.952,75.981,509480000.0
2008-05-21 12:05:00,75.973,76.005,75.915,75.929,521270000.0
2008-05-21 12:10:00,75.945,75.965,75.857,75.869,344920000.0
2008-05-21 12:15:00,75.902,75.92,75.866,75.877,415400000.0
2008-05-21 12:20:00,75.891,75.923,75.866,75.873,507710000.0
2008-05-21 12:25:00,75.88,75.913,75.825,75.831,307380000.0
2008-05-21 12:30:00,75.845,75.848,75.727,75.74,291320000.0
2008-05-21 12:35:00,75.746,75.815,75.727,75.774,408610000.0
2008-05-21 12:40:00,75.796,75.802,75.726,75.765,551720000.0
2008-05-21 12:45:00,75.764,75.785,75.711,75.733,417500000.0
2008-05-21 12:50:00,75.751,75.886,75.722,75.863,549450000.0
2008-05-21 12:55:00,75.882,75.928,75.831,75.893,426840000.0
2008-05-21 13:00:00,75.918,75.93,75.832,75.899,353920000.0
2008-05-21 13:05:00,75.916,75.992,75.888,75.921,410400000.0
2008-05-21 13:10:00,75.945,76.022,75.908,76.008,288010000.0
2008-05-21 13:15:00,76.026,76.042,75.94,75.987,413790000.0
2008-05-21 13:20:00,76.0,76.0,75.946,75.963,541330000.0
2008-05-21 13:25:00,75.976,75.976,75.866,75.866,425860000.0
2008-05-21 13:30:00,75.894,75.949,75.853,75.931,428780000.0
2008-05-21 13:35:00,75.908,75.942,75.87,75.932,340450000.0
2008-05-21 13:40:00,75.913,75.949,75.865,75.894,310530000.0
2008-05-21 13:45:00,75.922,75.979,75.888,75.959,510450000.0
2008-05-21 13:50:00,75.953,75.99,75.939,75.961,551650000.0
2008-05-21 13:55:00,75.938,76.042,75.938,76.042,332160000.0
2008-05-21 14:00:00,76.049,76.061,76.009,76.022,317310000.0
2008-05-21 14:05:00,76.031,76.049,75.993,75.993,472110000.0
2008-05-21 14:10:00,76.019,76.12,75.99,76.051,547900000.0
2008-05-21 14:15:00,76.08,76.113,76.059,76.086,365420000.0
2008-05-21 14:20:00,76.093,76.122,76.059,76.094,415020000.0
2008-05-21 14:25:00,76.104,76.161,76.097,76.121,238800000.0
2008-05-21 14:30:00,76.152,76.159,76.088,76.088,472580000.0
2008-05-21 14:35:00,76.082,76.113,76.025,76.077,516110000.0
2008-05-21 14:40:00,76.059,76.086,76.013,76.027,482100000.0
2008-05-21 14:45:00,76.054,76.068,75.995,76.038,427700000.0
2008-05-21 14:50:00,76.049,76.096,76.024,76.062,496390000.0
2008-05-21 14:55:00,76.055,76.081,76.02,76.061,206010000.0
2008-05-21 15:00:00,76.09,76.165,76.055,76.144,474360000.0
2008-05-21 15:05:00,76.147,76.197,76.133,76.159,501220000.0
2008-05-21 15:10:00,76.149,76.231,76.149,76.195,414010000.0
2008-05-21 15:15:00,76.191,76.207,76.143,76.158,551050000.0
2008-05-21 15:20:00,76.144,76.188,76.136,76.146,418620000.0
2008-05-21 15:25:00,76.18,76.214,76.163,76.179,542200000.0
2008-05-21 15:30:00,76.215,76.222,76.149,76.149,348910000.0
2008-05-21 15:35:00,76.141,76.204,76.128,76.182,373290000.0
2008-05-21 15:40:00,76.189,76.2,76.139,76.14,345180000.0
2008-05-21 15:45:00,76.165,76.183,76.08,76.107,376680000.0
2008-05-21 15:50:00,76.098,76.13,76.061,76.08,403710000.0
2008-05-21 15:55:00,76.092,76.131,76.043,76.043,335470000.0
2008-05-21 16:00:00,76.063,76.073,76.001,76.043,313670000.0
2008-05-21 16:05:00,76.049,76.084,76.035,76.057,531520000.0
2008-05-21 16:10:00,76.033,76.109,76.033,76.088,547500000.0
2008-05-21 16:15:00,76.086,76.099,76.044,76.081,384220000.0
2008-05-21 16:20:00,76.068,76.136,76.064,76.133,548740000.0
2008-05-21 16:25:00,76.133,76.182,76.133,76.146,404870000.0
2008-05-21 16:30:00,76.148,76.148,76.028,76.111,402950000.0
2008-05-21 16:35:00,76.124,76.139,76.042,76.07,334750000.0
2008-05-21 16:40:00,76.06,76.091,76.046,76.053,312370000.0
2008-05-21 16:45:00,76.068,76.071,75.977,75.984,512230000.0
2008-05-21 16:50:00,75.99,76.017,75.926,75.99,534270000.0
2008-05-21 16:55:00,76.02,76.028,75.967,76.01,393530000.0
2008-05-21 17:00:00,76.022,76.022,75.937,75.973,514410000.0
2008-05-21 17:05:00,75.958,75.992,75.944,75.983,336750000.0
2008-05-21 17:10:00,75.967,76.054,75.965,76.054,467010000.0
2008-05-21 17:15:00,76.041,76.049,75.981,75.998,503610000.0
2008-05-21 17:20:00,75.967,76.054,75.967,76.054,462160000.0
2008-05-21 17:25:00,76.023,76.081,76.023,76.072,274170000.0
2008-05-21 17:30:00,76.072,76.072,76.009,76.048,306150000.0
2008-05-21 17:35:00,76.043,76.088,76.035,76.072,525660000.0
2008-05-21 17:40:00,76.05,76.075,76.006,76.011,452610000.0
2008-05-21 17:45:00,76.045,76.053,75.998,76.032,340480000.0
2008-05-21 17:50:00,76.025,76.073,76.025,76.042,511350000.0
2008-05-21 17:55:00,76.045,76.073,76.023,76.041,351400000.0
2008-05-21 18:00:00,76.064,76.064,76.005,76.044,299660000.0
2008-05-21 18:05:00,76.028,76.055,76.005,76.049,413190000.0
2008-05-21 18:10:00,76.013,76.089,76.013,76.084,281800000.0
2008-05-21 18:15:00,76.087,76.107,76.05,76.09,410730000.0
2008-05-21 18:20:00,76.08,76.094,76.062,76.071,518760000.0
2008-05-21 18:25:00,76.074,76.094,76.04,76.04,359190000.0
2008-05-21 18:30:00,76.085,76.107,76.047,76.095,413420000.0
2008-05-21 18:35:00,76.061,76.11,76.061,76.103,536980000.0
2008-05-21 18:40:00,76.095,76.155,76.09,76.144,309620000.0
2008-05-21 18:45:00,76.146,76.163,76.121,76.125,414400000.0
2008-05-21 18:50:00,76.131,76.155,76.102,76.128,556580000.0
2008-05-21 18:55:00,76.107,76.132,76.09,76.108,441350000.0
2008-05-21 19:00:00,76.144,76.144,76.063,76.107,423960000.0
2008-05-21 19:05:00,76.073,76.1,76.035,76.079,486190000.0
2008-05-21 19:10:00,76.077,76.099,76.056,76.056,413450000.0
2008-05-21 19:15:00,76.077,76.1,76.055,76.082,143360000.0
2008-05-21 19:20:00,76.096,76.112,76.061,76.094,400420000.0
2008-05-21 19:25:00,76.063,76.115,76.063,76.092,598930000.0
2008-05-21 19:30:00,76.106,76.139,76.087,76.101,403100000.0
2008-05-21 19:35:00,76.117,76.133,76.106,76.132,411930000.0
2008-05-21 19:40:00,76.103,76.155,76.094,76.135,362630000.0
2008-05-21 19:45:00,76.14,76.155,76.09,76.138,384120000.0
2008-05-21 19:50:00,76.119,76.142,76.112,76.129,416070000.0
2008-05-21 19:55:00,76.134,76.162,76.082,76.154,381090000.0
2008-05-21 20:00:00,76.161,76.217,76.078,76.114,272980000.0
2008-05-21 20:05:00,76.113,76.138,75.979,76.013,482970000.0
2008-05-21 20:10:00,76.032,76.055,75.992,76.03,562770000.0
2008-05-21 20:15:00,76.021,76.021,75.922,75.95,436590000.0
2008-05-21 20:20:00,75.955,76.044,75.926,76.023,364090000.0
2008-05-21 20:25:00,75.989,76.012,75.906,75.971,434810000.0
2008-05-21 20:30:00,75.971,75.983,75.927,75.939,358360000.0
2008-05-21 20:35:00,75.928,76.025,75.921,76.006,365840000.0
2008-05-21 20:40:00,76.001,76.009,75.915,75.941,346010000.0
2008-05-21 20:45:00,75.971,75.992,75.863,75.873,353400000.0
2008-05-21 20:50:00,75.861,75.959,75.859,75.924,320900000.0
2008-05-21 20:55:00,75.948,75.961,75.894,75.922,546630000.0
2008-05-21 21:00:00,75.937,75.937,75.82,75.836,285330000.0
2008-05-21 21:05:00,75.844,75.883,75.813,75.857,529680000.0
2008-05-21 21:10:00,75.842,75.919,75.824,75.872,525220000.0
2008-05-21 21:15:00,75.896,75.896,75.846,75.868,590270000.0
2008-05-21 21:20:00,75.878,75.938,75.825,75.835,576810000.0
2008-05-21 21:25:00,75.827,75.879,75.825,75.846,391670000.0
2008-05-21 21:30:00,75.891,75.891,75.816,75.876,434520000.0
2008-05-21 21:35:00,75.867,75.883,75.84,75.88,213120000.0
2008-05-21 21:40:00,75.831,75.853,75.78,75.796,275240000.0
2008-05-21 21:45:00,75.84,75.909,75.815,75.863,377050000.0
2008-05-21 21:50:00,75.854,75.881,75.847,75.863,410120000.0
2008-05-21 21:55:00,75.849,75.862,75.821,75.83,365990000.0
2008-05-21 22:00:00,75.869,75.869,75.801,75.807,541000000.0
2008-05-21 22:05:00,75.789,75.864,75.789,75.835,373380000.0
2008-05-21 22:10:00,75.827,75.874,75.821,75.838,304610000.0
2008-05-21 22:15:00,75.876,75.876,75.839,75.839,399640000.0
2008-05-21 22:20:00,75.847,75.879,75.829,75.848,320150000.0
2008-05-21 22:25:00,75.889,75.889,75.849,75.858,240900000.0
2008-05-21 22:30:00,75.898,75.901,75.837,75.849,506330000.0
2008-05-21 22:35:00,75.853,75.893,75.834,75.842,229970000.0
2008-05-21 22:40:00,75.847,75.891,75.845,75.864,350140000.0
2008-05-21 22:45:00,75.898,75.899,75.847,75.857,376860000.0
2008-05-21 22:50:00,75.852,75.899,75.85,75.889,301980000.0
2008-05-21 22:55:00,75.852,75.864,75.825,75.857,319040000.0
2008-05-21 23:00:00,75.901,75.901,75.839,75.849,218940000.0
2008-05-21 23:05:00,75.841,75.871,75.802,75.815,240150000.0
2008-05-21 23:10:00,75.802,75.845,75.802,75.833,299070000.0
2008-05-21 23:15:00,75.844,75.85,75.811,75.811,394280000.0
2008-05-21 23:20:00,75.816,75.829,75.796,75.826,119510000.0
2008-05-21 23:25:00,75.809,75.816,75.802,75.814,155430000.0
2008-05-21 23:30:00,75.862,75.868,75.827,75.827,170860000.0
2008-05-21 23:35:00,75.853,75.89,75.825,75.872,248960000.0
2008-05-21 23:40:00,75.878,75.884,75.852,75.858,265200000.0
2008-05-21 23:45:00,75.891,75.891,75.847,75.847,297420000.0
2008-05-21 23:50:00,75.833,75.836,75.804,75.829,372650000.0
2008-05-21 23:55:00,75.802,75.831,75.8,75.815,242170000.0
2008-05-22 00:00:00,75.852,75.852,75.812,75.838,298100000.0
2008-05-22 00:05:00,75.829,75.88,75.827,75.879,319400000.0
2008-05-22 00:10:00,75.841,75.849,75.778,75.799,377510000.0
2008-05-22 00:15:00,75.807,75.84,75.8,75.838,181990000.0
2008-05-22 00:20:00,75.827,75.84,75.814,75.83,300640000.0
2008-05-22 00:25:00,75.818,75.832,75.807,75.821,285170000.0
2008-05-22 00:30:00,75.837,75.85,75.816,75.848,108780000.0
2008-05-22 00:35:00,75.837,75.867,75.813,75.835,171550000.0
2008-05-22 00:40:00,75.819,75.852,75.819,75.831,215690000.0
2008-05-22 00:45:00,75.844,75.859,75.807,75.808,281070000.0
2008-05-22 00:50:00,75.798,75.849,75.798,75.847,272130000.0
2008-05-22 00:55:00,75.818,75.849,75.789,75.796,447570000.0
2008-05-22 01:00:00,75.826,75.826,75.79,75.798,161060000.0
2008-05-22 01:05:00,75.789,75.84,75.789,75.818,375760000.0
2008-05-22 01:10:00,75.778,75.806,75.759,75.78,527560000.0
2008-05-22 01:15:00,75.795,75.797,75.77,75.789,246790000.0
2008-05-22 01:20:00,75.796,75.817,75.788,75.807,421800000.0
2008-05-22 01:25:00,75.801,75.822,75.799,75.801,317380000.0
2008-05-22 01:30:00,75.821,75.821,75.789,75.79,219010000.0
2008-05-22 01:35:00,75.796,75.822,75.773,75.773,389380000.0
2008-05-22 01:40:00,75.775,75.821,75.771,75.789,252480000.0
2008-05-22 01:45:00,75.825,75.826,75.762,75.778,179160000.0
2008-05-22 01:50:00,75.77,75.791,75.738,75.738,294260000.0
2008-05-22 01:55:00,75.735,75.765,75.726,75.739,357620000.0
2008-05-22 02:00:00,75.764,75.764,75.651,75.657,462490000.0
2008-05-22 02:05:00,75.665,75.685,75.624,75.657,448190000.0
2008-05-22 02:10:00,75.648,75.663,75.621,75.621,546650000.0
2008-05-22 02:15:00,75.644,75.689,75.621,75.68,261950000.0
2008-05-22 02:20:00,75.662,75.743,75.662,75.712,364610000.0
2008-05-22 02:25:00,75.72,75.747,75.718,75.734,313640000.0
2008-05-22 02:30:00,75.754,75.754,75.715,75.729,327770000.0
2008-05-22 02:35:00,75.736,75.764,75.72,75.72,531260000.0
2008-05-22 02:40:00,75.726,75.734,75.65,75.665,491230000.0
2008-05-22 02:45:00,75.712,75.712,75.649,75.675,247080000.0
2008-05-22 02:50:00,75.671,75.709,75.67,75.688,256110000.0
2008-05-22 02:55:00,75.688,75.727,75.677,75.695,366350000.0
2008-05-22 03:00:00,75.7,75.735,75.682,75.711,415380000.0
2008-05-22 03:05:00,75.693,75.772,75.693,75.767,463970000.0
2008-05-22 03:10:00,75.74,75.794,75.74,75.75,271470000.0
2008-05-22 03:15:00,75.774,75.795,75.734,75.753,466830000.0
2008-05-22 03:20:00,75.742,75.774,75.721,75.759,388890000.0
2008-05-22 03:25:00,75.734,75.769,75.722,75.764,358670000.0
2008-05-22 03:30:00,75.751,75.751,75.704,75.74,596330000.0
2008-05-22 03:35:00,75.75,75.75,75.704,75.735,295110000.0
2008-05-22 03:40:00,75.712,75.712,75.668,75.693,384730000.0
2008-05-22 03:45:00,75.682,75.721,75.664,75.699,298360000.0
2008-05-22 03:50:00,75.707,75.713,75.681,75.707,348810000.0
2008-05-22 03:55:00,75.691,75.724,75.669,75.669,600810000.0
2008-05-22 04:00:00,75.71,75.718,75.667,75.692,544900000.0
2008-05-22 04:05:00,75.714,75.733,75.695,75.705,242510000.0
2008-05-22 04:10:00,75.706,75.738,75.693,75.737,271140000.0
2008-05-22 04:15:00,75.736,75.783,75.718,75.755,461320000.0
2008-05-22 04:20:00,75.783,75.822,75.746,75.793,251020000.0
2008-05-22 04:25:00,75.786,75.795,75.733,75.74,265180000.0
2008-05-22 04:30:00,75.763,75.773,75.728,75.742,290310000.0
2008-05-22 04:35:00,75.748,75.792,75.734,75.76,248580000.0
2008-05-22 04:40:00,75.753,75.798,75.712,75.712,579150000.0
2008-05-22 04:45:00,75.739,75.745,75.716,75.738,375230000.0
2008-05-22 04:50:00,75.735,75.735,75.701,75.717,245980000.0
2008-05-22 04:55:00,75.698,75.699,75.663,75.681,469200000.0
2008-05-22 05:00:00,75.709,75.709,75.518,75.661,383040000.0
2008-05-22 05:05:00,75.669,75.691,75.644,75.686,485930000.0
2008-05-22 05:10:00,75.695,75.721,75.661,75.697,590970000.0
2008-05-22 05:15:00,75.732,75.744,75.713,75.73,380320000.0
2008-05-22 05:20:00,75.715,75.716,75.643,75.65,247280000.0
2008-05-22 05:25:00,75.636,75.69,75.625,75.69,260000000.0
2008-05-22 05:30:00,75.696,75.697,75.647,75.662,300050000.0
2008-05-22 05:35:00,75.679,75.702,75.662,75.683,315330000.0
2008-05-22 05:40:00,75.685,75.756,75.682,75.747,488100000.0
2008-05-22 05:45:00,75.767,75.767,75.706,75.743,394360000.0
2008-05-22 05:50:00,75.724,75.764,75.706,75.755,252820000.0
2008-05-22 05:55:00,75.754,75.8,75.727,75.746,255310000.0
2008-05-22 06:00:00,75.763,75.773,75.718,75.749,157590000.0
2008-05-22 06:05:00,75.738,75.769,75.721,75.748,264020000.0
2008-05-22 06:10:00,75.75,75.768,75.717,75.717,400570000.0
2008-05-22 06:15:00,75.745,75.768,75.731,75.767,354650000.0
2008-05-22 06:20:00,75.757,75.822,75.757,75.785,250540000.0
2008-05-22 06:25:00,75.821,75.831,75.793,75.818,266140000.0
2008-05-22 06:30:00,75.835,75.835,75.775,75.785,370340000.0
2008-05-22 06:35:00,75.783,75.83,75.777,75.824,382960000.0
2008-05-22 06:40:00,75.811,75.848,75.766,75.786,406770000.0
2008-05-22 06:45:00,75.808,75.814,75.752,75.752,374460000.0
2008-05-22 06:50:00,75.765,75.834,75.741,75.801,399650000.0
2008-05-22 06:55:00,75.809,75.88,75.809,75.839,236940000.0
2008-05-22 07:00:00,75.871,75.893,75.833,75.88,457470000.0
2008-05-22 07:05:00,75.871,75.89,75.824,75.854,557290000.0
2008-05-22 07:10:00,75.837,75.863,75.813,75.863,428760000.0
2008-05-22 07:15:00,75.86,75.86,75.816,75.818,450470000.0
2008-05-22 07:20:00,75.811,75.843,75.809,75.814,410310000.0
2008-05-22 07:25:00,75.83,75.83,75.774,75.797,134160000.0
2008-05-22 07:30:00,75.806,75.806,75.76,75.793,322280000.0
2008-05-22 07:35:00,75.785,75.803,75.75,75.802,424210000.0
2008-05-22 07:40:00,75.779,75.813,75.768,75.773,236350000.0
2008-05-22 07:45:00,75.798,75.821,75.777,75.789,365330000.0
2008-05-22 07:50:00,75.776,75.8,75.763,75.789,259020000.0
2008-05-22 07:55:00,75.776,75.828,75.776,75.789,299900000.0
2008-05-22 08:00:00,75.812,75.86,75.792,75.86,250150000.0
2008-05-22 08:05:00,75.829,75.862,75.82,75.844,380210000.0
2008-05-22 08:10:00,75.832,75.862,75.764,75.764,482260000.0
2008-05-22 08:15:00,75.791,75.854,75.763,75.85,305440000.0
2008-05-22 08:20:00,75.852,75.899,75.814,75.836,386740000.0
2008-05-22 08:25:00,75.824,75.913,75.821,75.887,262120000.0
2008-05-22 08:30:00,75.869,75.892,75.833,75.867,152180000.0
2008-05-22 08:35:00,75.832,75.869,75.816,75.816,402500000.0
2008-05-22 08:40:00,75.82,75.85,75.799,75.806,395480000.0
2008-05-22 08:45:00,75.818,75.818,75.725,75.725,263500000.0
2008-05-22 08:50:00,75.738,75.815,75.738,75.815,467100000.0
2008-05-22 08:55:00,75.808,75.889,75.743,75.861,468450000.0
2008-05-22 09:00:00,75.908,75.916,75.842,75.854,383100000.0
2008-05-22 09:05:00,75.844,75.885,75.844,75.876,482840000.0
2008-05-22 09:10:00,75.848,75.914,75.828,75.893,630920000.0
2008-05-22 09:15:00,75.888,75.922,75.853,75.863,392340000.0
2008-05-22 09:20:00,75.848,75.871,75.809,75.826,402370000.0
2008-05-22 09:25:00,75.808,75.836,75.769,75.769,422240000.0
2008-05-22 09:30:00,75.817,75.817,75.736,75.782,454860000.0
2008-05-22 09:35:00,75.76,75.83,75.76,75.803,222830000.0
2008-05-22 09:40:00,75.794,75.862,75.789,75.838,230340000.0
2008-05-22 09:45:00,75.856,75.938,75.824,75.897,361710000.0
2008-05-22 09:50:00,75.9,75.95,75.877,75.908,416000000.0
2008-05-22 09:55:00,75.91,75.938,75.888,75.89,427830000.0
2008-05-22 10:00:00,75.919,75.922,75.854,75.907,345800000.0
2008-05-22 10:05:00,75.903,75.96,75.859,75.944,429420000.0
2008-05-22 10:10:00,75.975,76.035,75.93,76.007,341790000.0
2008-05-22 10:15:00,76.045,76.045,75.958,76.001,550760000.0
2008-05-22 10:20:00,75.993,76.037,75.991,76.007,357110000.0
2008-05-22 10:25:00,76.002,76.01,75.932,75.975,470050000.0
2008-05-22 10:30:00,76.009,76.025,75.927,76.0,226020000.0
2008-05-22 10:35:00,76.02,76.049,75.975,76.01,347810000.0
2008-05-22 10:40:00,75.999,76.032,75.986,76.032,320540000.0
2008-05-22 10:45:00,76.04,76.046,75.989,75.996,422000000.0
2008-05-22 10:50:00,75.985,75.993,75.905,75.952,300110000.0
2008-05-22 10:55:00,75.95,75.983,75.923,75.949,295620000.0
2008-05-22 11:00:00,75.974,75.993,75.929,75.929,458730000.0
2008-05-22 11:05:00,75.94,75.995,75.932,75.932,437330000.0
2008-05-22 11:10:00,75.938,75.994,75.915,75.953,189990000.0
2008-05-22 11:15:00,75.985,75.985,75.945,75.957,454160000.0
2008-05-22 11:20:00,75.953,75.984,75.924,75.946,579230000.0
2008-05-22 11:25:00,75.934,75.951,75.845,75.845,365170000.0
2008-05-22 11:30:00,75.888,75.919,75.831,75.879,469570000.0
2008-05-22 11:35:00,75.87,75.929,75.866,75.911,353550000.0
2008-05-22 11:40:00,75.905,75.965,75.905,75.921,372010000.0
2008-05-22 11:45:00,75.957,76.005,75.944,75.954,408430000.0
2008-05-22 11:50:00,75.946,76.05,75.94,75.961,340740000.0
2008-05-22 11:55:00,75.94,75.97,75.914,75.934,322430000.0
2008-05-22 12:00:00,75.941,75.991,75.896,75.951,529100000.0
2008-05-22 12:05:00,75.973,75.997,75.923,75.993,534290000.0
2008-05-22 12:10:00,75.958,76.02,75.941,76.005,457960000.0
2008-05-22 12:15:00,76.022,76.052,75.964,76.038,420370000.0
2008-05-22 12:20:00,76.003,76.052,75.986,76.042,507570000.0
2008-05-22 12:25:00,76.023,76.023,75.972,75.992,328020000.0
2008-05-22 12:30:00,76.025,76.025,75.969,75.978,237630000.0
2008-05-22 12:35:00,75.974,76.043,75.974,76.027,404430000.0
2008-05-22 12:40:00,76.006,76.052,75.993,76.017,571440000.0
2008-05-22 12:45:00,76.006,76.046,75.964,75.996,430260000.0
2008-05-22 12:50:00,75.982,76.051,75.94,76.022,438700000.0
2008-05-22 12:55:00,76.038,76.092,76.017,76.031,437070000.0
2008-05-22 13:00:00,76.031,76.068,75.987,76.003,335810000.0
2008-05-22 13:05:00,75.999,76.044,75.977,76.013,404450000.0
2008-05-22 13:10:00,76.035,76.092,76.016,76.061,280880000.0
2008-05-22 13:15:00,76.105,76.105,76.017,76.031,422400000.0
2008-05-22 13:20:00,76.036,76.06,76.019,76.058,403750000.0
2008-05-22 13:25:00,76.023,76.089,76.016,76.033,254110000.0
2008-05-22 13:30:00,76.039,76.059,76.017,76.048,408550000.0
2008-05-22 13:35:00,76.032,76.073,76.018,76.03,330270000.0
2008-05-22 13:40:00,76.02,76.051,76.008,76.021,318920000.0
2008-05-22 13:45:00,76.025,76.04,75.931,75.938,510820000.0
2008-05-22 13:50:00,75.963,75.977,75.887,75.977,537070000.0
2008-05-22 13:55:00,75.953,76.008,75.935,75.989,356880000.0
2008-05-22 14:00:00,76.033,76.047,75.996,76.027,306640000.0
2008-05-22 14:05:00,76.057,76.062,75.996,76.017,479500000.0
2008-05-22 14:10:00,75.981,76.029,75.948,76.011,544590000.0
2008-05-22 14:15:00,76.04,76.041,75.958,75.994,362290000.0
2008-05-22 14:20:00,75.949,76.02,75.919,76.0,428470000.0
2008-05-22 14:25:00,75.999,76.011,75.919,75.965,233750000.0
2008-05-22 14:30:00,75.982,76.23,75.98,76.212,495450000.0
2008-05-22 14:35:00,76.219,76.219,76.094,76.141,492640000.0
2008-05-22 14:40:00,76.169,76.21,76.118,76.144,509940000.0
2008-05-22 14:45:00,76.134,76.171,76.079,76.103,429730000.0
2008-05-22 14:50:00,76.09,76.197,76.09,76.154,490230000.0
2008-05-22 14:55:00,76.173,76.199,76.095,76.147,194670000.0
2008-05-22 15:00:00,76.156,76.287,76.115,76.268,452010000.0
2008-05-22 15:05:00,76.258,76.29,76.183,76.231,492150000.0
2008-05-22 15:10:00,76.238,76.282,76.227,76.242,421760000.0
2008-05-22 15:15:00,76.286,76.298,76.236,76.298,548240000.0
2008-05-22 15:20:00,76.289,76.308,76.242,76.269,422980000.0
2008-05-22 15:25:00,76.262,76.262,76.188,76.201,539780000.0
2008-05-22 15:30:00,76.205,76.301,76.176,76.301,346840000.0
2008-05-22 15:35:00,76.271,76.317,76.224,76.224,349340000.0
2008-05-22 15:40:00,76.236,76.28,76.199,76.268,345630000.0
2008-05-22 15:45:00,76.262,76.262,76.2,76.236,370020000.0
2008-05-22 15:50:00,76.215,76.347,76.215,76.318,423680000.0
2008-05-22 15:55:00,76.327,76.406,76.317,76.341,334460000.0
2008-05-22 16:00:00,76.333,76.467,76.318,76.448,316250000.0
2008-05-22 16:05:00,76.481,76.509,76.443,76.443,501140000.0
2008-05-22 16:10:00,76.459,76.479,76.416,76.479,530300000.0
2008-05-22 16:15:00,76.475,76.509,76.409,76.452,377490000.0
2008-05-22 16:20:00,76.451,76.487,76.409,76.47,535380000.0
2008-05-22 16:25:00,76.459,76.48,76.403,76.437,399770000.0
2008-05-22 16:30:00,76.468,76.49,76.362,76.39,397390000.0
2008-05-22 16:35:00,76.391,76.422,76.361,76.37,337440000.0
2008-05-22 16:40:00,76.38,76.421,76.366,76.382,331800000.0
2008-05-22 16:45:00,76.421,76.461,76.384,76.411,505050000.0
2008-05-22 16:50:00,76.402,76.433,76.365,76.401,535250000.0
2008-05-22 16:55:00,76.41,76.473,76.376,76.376,380730000.0
2008-05-22 17:00:00,76.417,76.431,76.349,76.372,499440000.0
2008-05-22 17:05:00,76.381,76.471,76.374,76.455,366460000.0
2008-05-22 17:10:00,76.443,76.485,76.418,76.42,487450000.0
2008-05-22 17:15:00,76.426,76.458,76.402,76.41,496260000.0
2008-05-22 17:20:00,76.418,76.471,76.418,76.464,476190000.0
2008-05-22 17:25:00,76.456,76.463,76.396,76.41,263010000.0
2008-05-22 17:30:00,76.424,76.452,76.402,76.408,314810000.0
2008-05-22 17:35:00,76.404,76.449,76.401,76.42,533600000.0
2008-05-22 17:40:00,76.428,76.434,76.374,76.374,461080000.0
2008-05-22 17:45:00,76.398,76.414,76.342,76.378,346320000.0
2008-05-22 17:50:00,76.374,76.456,76.358,76.404,495750000.0
2008-05-22 17:55:00,76.408,76.441,76.38,76.412,346390000.0
2008-05-22 18:00:00,76.435,76.441,76.393,76.435,339800000.0
2008-05-22 18:05:00,76.45,76.45,76.389,76.393,420240000.0
2008-05-22 18:10:00,76.378,76.418,76.348,76.418,245530000.0
2008-05-22 18:15:00,76.414,76.444,76.396,76.426,407680000.0
2008-05-22 18:20:00,76.41,76.45,76.398,76.403,532060000.0
2008-05-22 18:25:00,76.415,76.442,76.4,76.41,375410000.0
2008-05-22 18:30:00,76.464,76.464,76.403,76.446,411480000.0
2008-05-22 18:35:00,76.413,76.439,76.39,76.429,543870000.0
2008-05-22 18:40:00,76.457,76.482,76.427,76.446,371350000.0
2008-05-22 18:45:00,76.493,76.493,76.423,76.446,422630000.0
2008-05-22 18:50:00,76.431,76.463,76.416,76.463,518030000.0
2008-05-22 18:55:00,76.446,76.474,76.424,76.431,438190000.0
2008-05-22 19:00:00,76.456,76.468,76.4,76.432,425430000.0
2008-05-22 19:05:00,76.398,76.423,76.37,76.407,497590000.0
2008-05-22 19:10:00,76.375,76.421,76.364,76.378,412260000.0
2008-05-22 19:15:00,76.411,76.422,76.373,76.388,126970000.0
2008-05-22 19:20:00,76.379,76.431,76.379,76.425,389000000.0
2008-05-22 19:25:00,76.396,76.417,76.379,76.408,597770000.0
2008-05-22 19:30:00,76.413,76.413,76.356,76.398,402070000.0
2008-05-22 19:35:00,76.384,76.44,76.377,76.41,407940000.0
2008-05-22 19:40:00,76.439,76.456,76.419,76.454,351160000.0
2008-05-22 19:45:00,76.455,76.504,76.426,76.487,354760000.0
2008-05-22 19:50:00,76.512,76.525,76.482,76.489,384340000.0
2008-05-22 19:55:00,76.498,76.523,76.484,76.495,378390000.0
2008-05-22 20:00:00,76.514,76.524,76.482,76.516,278970000.0
2008-05-22 20:05:00,76.503,76.589,76.502,76.548,469210000.0
2008-05-22 20:10:00,76.567,76.581,76.532,76.581,537590000.0
2008-05-22 20:15:00,76.55,76.654,76.55,76.602,455200000.0
2008-05-22 20:20:00,76.617,76.69,76.598,76.69,351870000.0
2008-05-22 20:25:00,76.675,76.697,76.627,76.628,401660000.0
2008-05-22 20:30:00,76.654,76.654,76.61,76.642,360970000.0
2008-05-22 20:35:00,76.619,76.691,76.619,76.658,344040000.0
2008-05-22 20:40:00,76.648,76.689,76.643,76.647,339600000.0
2008-05-22 20:45:00,76.672,76.675,76.648,76.655,344810000.0
2008-05-22 20:50:00,76.681,76.699,76.646,76.698,308400000.0
2008-05-22 20:55:00,76.7,76.7,76.655,76.659,525390000.0
2008-05-22 21:00:00,76.674,76.674,76.6,76.607,279380000.0
2008-05-22 21:05:00,76.601,76.628,76.593,76.606,416050000.0
2008-05-22 21:10:00,76.594,76.605,76.579,76.586,440580000.0
2008-05-22 21:15:00,76.615,76.615,76.564,76.586,639790000.0
2008-05-22 21:20:00,76.581,76.6,76.558,76.582,481870000.0
2008-05-22 21:25:00,76.58,76.593,76.548,76.557,323900000.0
2008-05-22 21:30:00,76.581,76.61,76.554,76.599,330650000.0
2008-05-22 21:35:00,76.585,76.588,76.531,76.548,321310000.0
2008-05-22 21:40:00,76.546,76.562,76.53,76.536,293180000.0
2008-05-22 21:45:00,76.562,76.568,76.517,76.535,287870000.0
2008-05-22 21:50:00,76.544,76.557,76.528,76.539,389560000.0
2008-05-22 21:55:00,76.546,76.561,76.524,76.532,368880000.0
2008-05-22 22:00:00,76.569,76.569,76.51,76.526,576410000.0
2008-05-22 22:05:00,76.536,76.563,76.495,76.495,367680000.0
2008-05-22 22:10:00,76.489,76.504,76.447,76.468,309920000.0
2008-05-22 22:15:00,76.485,76.496,76.457,76.46,380530000.0
2008-05-22 22:20:00,76.47,76.508,76.453,76.465,410170000.0
2008-05-22 22:25:00,76.479,76.509,76.446,76.447,234070000.0
2008-05-22 22:30:00,76.485,76.496,76.437,76.445,530640000.0
2008-05-22 22:35:00,76.453,76.467,76.446,76.451,154540000.0
2008-05-22 22:40:00,76.457,76.476,76.446,76.468,259300000.0
2008-05-22 22:45:00,76.495,76.503,76.445,76.46,366930000.0
2008-05-22 22:50:00,76.467,76.483,76.429,76.434,293890000.0
2008-05-22 22:55:00,76.43,76.44,76.416,76.417,316710000.0
2008-05-22 23:00:00,76.444,76.485,76.43,76.462,164100000.0
2008-05-22 23:05:00,76.466,76.491,76.453,76.461,219130000.0
2008-05-22 23:10:00,76.449,76.503,76.449,76.486,307200000.0
2008-05-22 23:15:00,76.52,76.52,76.458,76.466,386020000.0
2008-05-22 23:20:00,76.457,76.474,76.436,76.456,142100000.0
2008-05-22 23:25:00,76.458,76.46,76.438,76.438,106230000.0
2008-05-22 23:30:00,76.475,76.477,76.435,76.436,170680000.0
2008-05-22 23:35:00,76.458,76.473,76.441,76.452,139580000.0
2008-05-22 23:40:00,76.458,76.503,76.452,76.48,267220000.0
2008-05-22 23:45:00,76.517,76.52,76.479,76.496,363060000.0
2008-05-22 23:50:00,76.485,76.518,76.485,76.51,477400000.0
2008-05-22 23:55:00,76.519,76.519,76.484,76.487,167070000.0
2008-05-23 00:00:00,76.514,76.514,76.459,76.487,296460000.0
2008-05-23 00:05:00,76.449,76.476,76.444,76.453,249240000.0
2008-05-23 00:10:00,76.454,76.454,76.441,76.449,125220000.0
2008-05-23 00:15:00,76.478,76.478,76.434,76.438,213950000.0
2008-05-23 00:20:00,76.435,76.442,76.398,76.424,318500000.0
2008-05-23 00:25:00,76.413,76.42,76.395,76.407,220420000.0
2008-05-23 00:30:00,76.424,76.442,76.397,76.4,181510000.0
2008-05-23 00:35:00,76.406,76.44,76.4,76.438,391070000.0
2008-05-23 00:40:00,76.448,76.449,76.447,76.449,32170000.0
2008-05-23 00:45:00,76.467,76.467,76.425,76.437,147990000.0
2008-05-23 00:50:00,76.467,76.47,76.456,76.457,205230000.0
2008-05-23 00:55:00,76.445,76.456,76.435,76.438,256530000.0
2008-05-23 01:00:00,76.469,76.469,76.413,76.429,111780000.0
2008-05-23 01:05:00,76.463,76.463,76.405,76.409,311750000.0
2008-05-23 01:10:00,76.394,76.428,76.371,76.419,568450000.0
2008-05-23 01:15:00,76.44,76.45,76.414,76.446,272500000.0
2008-05-23 01:20:00,76.46,76.499,76.452,76.497,306300000.0
2008-05-23 01:25:00,76.478,76.494,76.476,76.477,154090000.0
2008-05-23 01:30:00,76.502,76.502,76.462,76.462,188910000.0
2008-05-23 01:35:00,76.466,76.5,76.46,76.497,257640000.0
2008-05-23 01:40:00,76.498,76.5,76.441,76.447,144330000.0
2008-05-23 01:45:00,76.471,76.471,76.415,76.424,250770000.0
2008-05-23 01:50:00,76.437,76.459,76.386,76.441,301270000.0
2008-05-23 01:55:00,76.438,76.448,76.423,76.431,289730000.0
2008-05-23 02:00:00,76.451,76.483,76.366,76.376,475480000.0
2008-05-23 02:05:00,76.368,76.384,76.345,76.352,452890000.0
2008-05-23 02:10:00,76.339,76.377,76.331,76.331,557780000.0
2008-05-23 02:15:00,76.371,76.373,76.325,76.341,254510000.0
2008-05-23 02:20:00,76.351,76.424,76.351,76.387,482400000.0
2008-05-23 02:25:00,76.4,76.584,76.4,76.538,580110000.0
2008-05-23 02:30:00,76.57,76.596,76.524,76.54,418020000.0
2008-05-23 02:35:00,76.527,76.615,76.527,76.578,503130000.0
2008-05-23 02:40:00,76.584,76.597,76.543,76.569,473270000.0
2008-05-23 02:45:00,76.6,76.6,76.522,76.536,233440000.0
2008-05-23 02:50:00,76.551,76.571,76.521,76.547,162900000.0
2008-05-23 02:55:00,76.538,76.59,76.522,76.536,407030000.0
2008-05-23 03:00:00,76.564,76.604,76.555,76.573,400540000.0
2008-05-23 03:05:00,76.563,76.61,76.558,76.558,317480000.0
2008-05-23 03:10:00,76.57,76.641,76.57,76.597,271440000.0
2008-05-23 03:15:00,76.63,76.646,76.58,76.608,449620000.0
2008-05-23 03:20:00,76.592,76.62,76.564,76.575,401860000.0
2008-05-23 03:25:00,76.568,76.6,76.563,76.59,372240000.0
2008-05-23 03:30:00,76.583,76.59,76.539,76.55,527430000.0
2008-05-23 03:35:00,76.545,76.572,76.53,76.541,308300000.0
2008-05-23 03:40:00,76.53,76.569,76.53,76.553,563190000.0
2008-05-23 03:45:00,76.57,76.57,76.519,76.544,314580000.0
2008-05-23 03:50:00,76.554,76.554,76.513,76.523,322490000.0
2008-05-23 03:55:00,76.513,76.56,76.51,76.53,565150000.0
2008-05-23 04:00:00,76.567,76.567,76.519,76.549,336940000.0
2008-05-23 04:05:00,76.531,76.551,76.508,76.534,245800000.0
2008-05-23 04:10:00,76.548,76.553,76.515,76.53,162390000.0
2008-05-23 04:15:00,76.563,76.575,76.524,76.551,414960000.0
2008-05-23 04:20:00,76.519,76.554,76.516,76.528,240000000.0
2008-05-23 04:25:00,76.519,76.573,76.517,76.573,243940000.0
2008-05-23 04:30:00,76.576,76.581,76.543,76.572,327200000.0
2008-05-23 04:35:00,76.551,76.595,76.543,76.595,252070000.0
2008-05-23 04:40:00,76.562,76.588,76.546,76.579,481840000.0
2008-05-23 04:45:00,76.585,76.591,76.539,76.559,359490000.0
2008-05-23 04:50:00,76.576,76.579,76.544,76.578,115080000.0
2008-05-23 04:55:00,76.57,76.572,76.509,76.519,444350000.0
2008-05-23 05:00:00,76.534,76.543,76.494,76.507,344660000.0
2008-05-23 05:05:00,76.533,76.538,76.495,76.495,353840000.0
2008-05-23 05:10:00,76.481,76.508,76.426,76.472,572030000.0
2008-05-23 05:15:00,76.469,76.484,76.437,76.468,365440000.0
2008-05-23 05:20:00,76.471,76.481,76.433,76.446,157410000.0
2008-05-23 05:25:00,76.458,76.478,76.434,76.473,278720000.0
2008-05-23 05:30:00,76.48,76.482,76.434,76.434,217960000.0
2008-05-23 05:35:00,76.429,76.458,76.409,76.409,408800000.0
2008-05-23 05:40:00,76.419,76.423,76.355,76.403,460440000.0
2008-05-23 05:45:00,76.41,76.433,76.384,76.424,372740000.0
2008-05-23 05:50:00,76.443,76.443,76.395,76.395,153350000.0
2008-05-23 05:55:00,76.407,76.407,76.367,76.386,127100000.0
2008-05-23 06:00:00,76.405,76.411,76.376,76.395,294770000.0
2008-05-23 06:05:00,76.424,76.428,76.388,76.388,241620000.0
2008-05-23 06:10:00,76.377,76.42,76.376,76.39,291680000.0
2008-05-23 06:15:00,76.425,76.438,76.401,76.426,383720000.0
2008-05-23 06:20:00,76.42,76.427,76.383,76.424,266680000.0
2008-05-23 06:25:00,76.405,76.441,76.399,76.438,217250000.0
2008-05-23 06:30:00,76.454,76.454,76.398,76.4,366120000.0
2008-05-23 06:35:00,76.41,76.442,76.406,76.414,390480000.0
2008-05-23 06:40:00,76.419,76.458,76.413,76.437,418470000.0
2008-05-23 06:45:00,76.449,76.449,76.399,76.425,357100000.0
2008-05-23 06:50:00,76.439,76.439,76.397,76.408,274160000.0
2008-05-23 06:55:00,76.401,76.424,76.384,76.419,140840000.0
2008-05-23 07:00:00,76.421,76.439,76.395,76.429,447910000.0
2008-05-23 07:05:00,76.432,76.464,76.407,76.439,532470000.0
2008-05-23 07:10:00,76.472,76.472,76.438,76.438,262150000.0
2008-05-23 07:15:00,76.476,76.479,76.429,76.429,279550000.0
2008-05-23 07:20:00,76.458,76.463,76.429,76.439,220610000.0
2008-05-23 07:25:00,76.42,76.453,76.416,76.427,402750000.0
2008-05-23 07:30:00,76.439,76.439,76.394,76.433,311940000.0
2008-05-23 07:35:00,76.414,76.456,76.401,76.401,432950000.0
2008-05-23 07:40:00,76.411,76.466,76.406,76.407,254740000.0
2008-05-23 07:45:00,76.436,76.436,76.383,76.421,340990000.0
2008-05-23 07:50:00,76.411,76.43,76.381,76.403,256900000.0
2008-05-23 07:55:00,76.387,76.43,76.375,76.419,303360000.0
2008-05-23 08:00:00,76.44,76.467,76.402,76.458,249290000.0
2008-05-23 08:05:00,76.484,76.49,76.454,76.487,374170000.0
2008-05-23 08:10:00,76.48,76.492,76.431,76.431,448520000.0
2008-05-23 08:15:00,76.469,76.489,76.438,76.457,317110000.0
2008-05-23 08:20:00,76.475,76.512,76.451,76.505,388960000.0
2008-05-23 08:25:00,76.491,76.524,76.475,76.519,263290000.0
2008-05-23 08:30:00,76.524,76.524,76.463,76.469,147810000.0
2008-05-23 08:35:00,76.461,76.49,76.451,76.486,407480000.0
2008-05-23 08:40:00,76.473,76.482,76.427,76.436,402240000.0
2008-05-23 08:45:00,76.46,76.494,76.436,76.455,285990000.0
2008-05-23 08:50:00,76.444,76.483,76.407,76.471,467200000.0
2008-05-23 08:55:00,76.432,76.44,76.367,76.429,430830000.0
2008-05-23 09:00:00,76.448,76.515,76.427,76.515,358710000.0
2008-05-23 09:05:00,76.527,76.529,76.479,76.497,466930000.0
2008-05-23 09:10:00,76.493,76.52,76.465,76.481,609900000.0
2008-05-23 09:15:00,76.514,76.514,76.388,76.39,389090000.0
2008-05-23 09:20:00,76.403,76.445,76.389,76.435,401920000.0
2008-05-23 09:25:00,76.432,76.458,76.395,76.397,593590000.0
2008-05-23 09:30:00,76.419,76.428,76.368,76.375,516180000.0
2008-05-23 09:35:00,76.399,76.399,76.333,76.344,251680000.0
2008-05-23 09:40:00,76.338,76.38,76.335,76.353,248610000.0
2008-05-23 09:45:00,76.375,76.404,76.358,76.37,410810000.0
2008-05-23 09:50:00,76.351,76.378,76.266,76.304,456120000.0
2008-05-23 09:55:00,76.298,76.328,76.272,76.304,454620000.0
2008-05-23 10:00:00,76.334,76.334,76.222,76.265,382350000.0
2008-05-23 10:05:00,76.271,76.333,76.271,76.297,444430000.0
2008-05-23 10:10:00,76.296,76.334,76.276,76.292,359900000.0
2008-05-23 10:15:00,76.306,76.355,76.277,76.346,598430000.0
2008-05-23 10:20:00,76.346,76.359,76.293,76.308,308630000.0
2008-05-23 10:25:00,76.305,76.331,76.273,76.313,441260000.0
2008-05-23 10:30:00,76.333,76.361,76.308,76.352,224690000.0
2008-05-23 10:35:00,76.341,76.363,76.29,76.294,339590000.0
2008-05-23 10:40:00,76.278,76.339,76.261,76.331,307220000.0
2008-05-23 10:45:00,76.348,76.348,76.305,76.324,420890000.0
2008-05-23 10:50:00,76.31,76.336,76.301,76.327,289010000.0
2008-05-23 10:55:00,76.333,76.344,76.313,76.322,287910000.0
2008-05-23 11:00:00,76.334,76.387,76.309,76.366,428830000.0
2008-05-23 11:05:00,76.379,76.403,76.339,76.381,399310000.0
2008-05-23 11:10:00,76.398,76.422,76.342,76.368,183130000.0
2008-05-23 11:15:00,76.369,76.383,76.314,76.319,432770000.0
2008-05-23 11:20:00,76.343,76.343,76.294,76.303,553070000.0
2008-05-23 11:25:00,76.325,76.325,76.274,76.282,241450000.0
2008-05-23 11:30:00,76.318,76.319,76.2,76.232,433710000.0
2008-05-23 11:35:00,76.254,76.254,76.164,76.198,358940000.0
2008-05-23 11:40:00,76.204,76.204,76.044,76.052,387670000.0
2008-05-23 11:45:00,76.091,76.111,76.017,76.096,390970000.0
2008-05-23 11:50:00,76.087,76.139,76.079,76.102,322610000.0
2008-05-23 11:55:00,76.124,76.163,76.103,76.143,314190000.0
2008-05-23 12:00:00,76.151,76.151,76.063,76.104,499520000.0
2008-05-23 12:05:00,76.074,76.141,76.074,76.135,523410000.0
2008-05-23 12:10:00,76.109,76.138,76.091,76.116,431020000.0
2008-05-23 12:15:00,76.134,76.134,76.065,76.11,426980000.0
2008-05-23 12:20:00,76.076,76.129,76.05,76.119,486440000.0
2008-05-23 12:25:00,76.126,76.156,76.114,76.123,228200000.0
2008-05-23 12:30:00,76.156,76.156,76.09,76.122,238240000.0
2008-05-23 12:35:00,76.107,76.126,76.054,76.054,412950000.0
2008-05-23 12:40:00,76.072,76.1,76.028,76.061,539220000.0
2008-05-23 12:45:00,76.051,76.082,75.981,76.066,428380000.0
2008-05-23 12:50:00,76.049,76.09,76.042,76.073,526400000.0
2008-05-23 12:55:00,76.086,76.086,76.042,76.042,422370000.0
2008-05-23 13:00:00,76.066,76.123,76.037,76.118,349430000.0
2008-05-23 13:05:00,76.131,76.168,76.116,76.121,394020000.0
2008-05-23 13:10:00,76.133,76.175,76.128,76.143,284830000.0
2008-05-23 13:15:00,76.164,76.164,76.08,76.099,411580000.0
2008-05-23 13:20:00,76.115,76.196,76.111,76.159,539500000.0
2008-05-23 13:25:00,76.151,76.178,76.138,76.156,426860000.0
2008-05-23 13:30:00,76.183,76.183,76.12,76.146,424680000.0
2008-05-23 13:35:00,76.152,76.17,76.106,76.155,325390000.0
2008-05-23 13:40:00,76.151,76.171,76.139,76.161,327280000.0
2008-05-23 13:45:00,76.193,76.193,76.144,76.164,505800000.0
2008-05-23 13:50:00,76.149,76.167,76.113,76.118,399850000.0
2008-05-23 13:55:00,76.135,76.166,76.118,76.138,333180000.0
2008-05-23 14:00:00,76.144,76.145,76.088,76.144,302080000.0
2008-05-23 14:05:00,76.114,76.145,76.088,76.137,466940000.0
2008-05-23 14:10:00,76.126,76.144,76.097,76.099,547290000.0
2008-05-23 14:15:00,76.094,76.123,76.07,76.123,345160000.0
2008-05-23 14:20:00,76.122,76.122,76.054,76.064,415750000.0
2008-05-23 14:25:00,76.071,76.108,76.027,76.058,254450000.0
2008-05-23 14:30:00,76.085,76.085,76.007,76.033,492050000.0
2008-05-23 14:35:00,76.044,76.045,75.982,76.027,497410000.0
2008-05-23 14:40:00,76.008,76.053,75.987,76.053,491970000.0
2008-05-23 14:45:00,76.036,76.048,75.977,75.98,416040000.0
2008-05-23 14:50:00,75.984,76.053,75.969,76.026,488950000.0
2008-05-23 14:55:00,76.018,76.051,75.989,76.047,194160000.0
2008-05-23 15:00:00,76.038,76.041,75.955,76.003,481010000.0
2008-05-23 15:05:00,76.028,76.093,76.012,76.056,519520000.0
2008-05-23 15:10:00,76.026,76.075,76.022,76.048,408710000.0
2008-05-23 15:15:00,76.069,76.097,76.055,76.063,558300000.0
2008-05-23 15:20:00,76.067,76.074,76.025,76.06,421740000.0
2008-05-23 15:25:00,76.051,76.084,76.05,76.078,528010000.0
2008-05-23 15:30:00,76.069,76.102,76.046,76.079,352820000.0
2008-05-23 15:35:00,76.09,76.103,76.053,76.081,371190000.0
2008-05-23 15:40:00,76.069,76.109,76.025,76.083,330790000.0
2008-05-23 15:45:00,76.068,76.088,76.002,76.019,377050000.0
2008-05-23 15:50:00,76.007,76.028,75.916,75.965,420390000.0
2008-05-23 15:55:00,75.959,76.011,75.949,75.998,333380000.0
2008-05-23 16:00:00,76.019,76.121,75.98,76.121,319640000.0
2008-05-23 16:05:00,76.111,76.154,76.07,76.137,523640000.0
2008-05-23 16:10:00,76.178,76.185,76.086,76.106,522390000.0
2008-05-23 16:15:00,76.13,76.13,76.06,76.104,374730000.0
2008-05-23 16:20:00,76.112,76.112,76.027,76.08,550300000.0
2008-05-23 16:25:00,76.072,76.078,75.984,76.035,410710000.0
2008-05-23 16:30:00,76.034,76.071,75.982,76.026,384220000.0
2008-05-23 16:35:00,76.036,76.043,75.961,76.0,316990000.0
2008-05-23 16:40:00,76.015,76.03,75.986,76.014,325750000.0
2008-05-23 16:45:00,75.999,76.022,75.957,76.02,501890000.0
2008-05-23 16:50:00,76.018,76.045,75.992,76.017,538710000.0
2008-05-23 16:55:00,76.017,76.06,75.991,76.054,376490000.0
2008-05-23 17:00:00,76.061,76.069,76.015,76.043,507850000.0
2008-05-23 17:05:00,76.001,76.033,75.947,75.951,371980000.0
2008-05-23 17:10:00,75.952,75.996,75.93,75.949,485830000.0
2008-05-23 17:15:00,75.969,76.012,75.958,75.998,500710000.0
2008-05-23 17:20:00,76.006,76.02,75.916,75.944,468490000.0
2008-05-23 17:25:00,75.915,75.978,75.875,75.913,268310000.0
2008-05-23 17:30:00,75.922,75.922,75.844,75.912,309610000.0
2008-05-23 17:35:00,75.864,75.943,75.85,75.938,524550000.0
2008-05-23 17:40:00,75.944,75.977,75.912,75.938,461370000.0
2008-05-23 17:45:00,75.945,75.962,75.914,75.957,341680000.0
2008-05-23 17:50:00,75.963,75.963,75.886,75.919,496840000.0
2008-05-23 17:55:00,75.912,75.944,75.892,75.919,338130000.0
2008-05-23 18:00:00,75.957,75.992,75.932,75.968,336730000.0
2008-05-23 18:05:00,75.993,75.993,75.894,75.912,415310000.0
2008-05-23 18:10:00,75.902,75.956,75.902,75.945,269790000.0
2008-05-23 18:15:00,75.957,75.957,75.837,75.898,417920000.0
2008-05-23 18:20:00,75.898,75.909,75.808,75.904,530960000.0
2008-05-23 18:25:00,75.879,75.902,75.85,75.872,297130000.0
2008-05-23 18:30:00,75.905,75.905,75.858,75.877,438510000.0
2008-05-23 18:35:00,75.866,75.902,75.836,75.902,533700000.0
2008-05-23 18:40:00,75.889,75.907,75.849,75.875,377420000.0
2008-05-23 18:45:00,75.896,75.896,75.823,75.867,434500000.0
2008-05-23 18:50:00,75.876,75.878,75.815,75.824,563180000.0
2008-05-23 18:55:00,75.833,75.883,75.797,75.797,478180000.0
2008-05-23 19:00:00,75.83,75.888,75.792,75.886,433380000.0
2008-05-23 19:05:00,75.854,75.913,75.854,75.904,511470000.0
2008-05-23 19:10:00,75.872,75.926,75.872,75.923,437760000.0
2008-05-23 19:15:00,75.949,75.953,75.909,75.927,140720000.0
2008-05-23 19:20:00,75.938,75.953,75.921,75.929,312000000.0
2008-05-23 19:25:00,75.92,75.953,75.897,75.923,571010000.0
2008-05-23 19:30:00,75.924,75.979,75.895,75.939,389710000.0
2008-05-23 19:35:00,75.949,75.964,75.92,75.95,267820000.0
2008-05-23 19:40:00,75.931,75.967,75.931,75.957,337360000.0
2008-05-23 19:45:00,75.984,76.0,75.942,75.989,370370000.0
2008-05-23 19:50:00,75.957,75.974,75.899,75.91,381480000.0
2008-05-23 19:55:00,75.917,75.942,75.894,75.927,375450000.0
2008-05-23 20:00:00,75.964,75.964,75.882,75.896,218960000.0
2008-05-23 20:05:00,75.908,75.959,75.905,75.929,463670000.0
2008-05-23 20:10:00,75.918,75.964,75.916,75.95,548250000.0
2008-05-23 20:15:00,75.939,75.99,75.939,75.979,445780000.0
2008-05-23 20:20:00,75.986,76.018,75.968,75.998,353210000.0
2008-05-23 20:25:00,75.985,75.993,75.961,75.98,411050000.0
2008-05-23 20:30:00,76.014,76.014,75.969,75.998,337050000.0
2008-05-23 20:35:00,75.987,76.022,75.963,75.985,337880000.0
2008-05-23 20:40:00,75.947,75.981,75.94,75.94,335830000.0
2008-05-23 20:45:00,75.961,75.989,75.943,75.976,329660000.0
2008-05-23 20:50:00,75.988,76.008,75.95,75.955,312020000.0
2008-05-23 20:55:00,75.962,76.002,75.956,75.968,400200000.0
2008-05-23 21:00:00,75.983,75.983,75.916,75.918,276500000.0
2008-05-23 21:05:00,75.928,75.95,75.916,75.946,330540000.0
2008-05-23 21:10:00,75.936,75.964,75.904,75.905,369900000.0
2008-05-23 21:15:00,75.941,75.941,75.899,75.899,428270000.0
2008-05-23 21:20:00,75.908,75.94,75.905,75.933,502120000.0
2008-05-23 21:25:00,75.91,75.977,75.903,75.973,425560000.0
2008-05-23 21:30:00,76.009,76.011,75.963,75.971,394820000.0
2008-05-23 21:35:00,75.977,76.003,75.974,75.982,141870000.0
2008-05-23 21:40:00,75.974,75.997,75.96,75.987,281090000.0
2008-05-23 21:45:00,76.011,76.011,75.958,75.963,300550000.0
2008-05-23 21:50:00,75.956,75.99,75.949,75.963,328300000.0
2008-05-23 21:55:00,75.949,75.986,75.946,75.966,229110000.0
2008-05-23 22:00:00,76.003,76.004,75.977,75.998,548300000.0
2008-05-23 22:05:00,75.993,76.009,75.987,75.997,371430000.0
2008-05-23 22:10:00,75.998,76.007,75.986,75.988,297930000.0
2008-05-23 22:15:00,76.036,76.036,75.989,75.998,369310000.0
2008-05-23 22:20:00,76.017,76.027,75.997,76.023,269920000.0
2008-05-23 22:25:00,76.018,76.019,76.017,76.019,58860000.0
2008-05-23 22:30:00,76.027,76.027,76.008,76.009,232250000.0
2008-05-23 22:35:00,76.017,76.031,76.013,76.028,169170000.0
2008-05-23 22:40:00,75.989,76.022,75.988,75.993,221260000.0
2008-05-23 22:45:00,76.026,76.03,75.979,76.006,283990000.0
2008-05-23 22:50:00,75.998,76.046,75.989,76.033,293050000.0
2008-05-23 22:55:00,76.036,76.054,76.03,76.045,211750000.0
2008-05-26 02:00:00,75.893,75.897,75.859,75.867,556580000.0
2008-05-26 02:05:00,75.887,75.907,75.886,75.894,284630000.0
2008-05-26 02:10:00,75.883,75.894,75.87,75.876,224430000.0
2008-05-26 02:15:00,75.893,75.896,75.854,75.859,261890000.0
2008-05-26 02:20:00,75.871,75.906,75.871,75.878,368690000.0
2008-05-26 02:25:00,75.891,75.924,75.89,75.896,184020000.0
2008-05-26 02:30:00,75.916,75.917,75.871,75.896,287270000.0
2008-05-26 02:35:00,75.892,75.939,75.89,75.938,372260000.0
2008-05-26 02:40:00,75.925,75.925,75.896,75.9,224280000.0
2008-05-26 02:45:00,75.922,75.922,75.869,75.872,615370000.0
2008-05-26 02:50:00,75.881,75.894,75.862,75.863,489480000.0
2008-05-26 02:55:00,75.876,75.889,75.853,75.862,206780000.0
2008-05-26 03:00:00,75.888,75.913,75.868,75.897,435800000.0
2008-05-26 03:05:00,75.893,75.909,75.876,75.88,412630000.0
2008-05-26 03:10:00,75.89,75.92,75.871,75.92,271410000.0
2008-05-26 03:15:00,75.921,75.924,75.891,75.908,271920000.0
2008-05-26 03:20:00,75.901,75.947,75.899,75.925,395130000.0
2008-05-26 03:25:00,75.902,75.938,75.901,75.938,176100000.0
2008-05-26 03:30:00,75.95,75.95,75.897,75.92,290070000.0
2008-05-26 03:35:00,75.909,75.937,75.897,75.897,408570000.0
2008-05-26 03:40:00,75.903,75.904,75.837,75.837,303700000.0
2008-05-26 03:45:00,75.88,75.887,75.841,75.849,373110000.0
2008-05-26 03:50:00,75.845,75.879,75.837,75.84,400680000.0
2008-05-26 03:55:00,75.847,75.869,75.833,75.857,367280000.0
2008-05-26 04:00:00,75.884,75.908,75.853,75.877,433170000.0
2008-05-26 04:05:00,75.881,75.888,75.845,75.847,466230000.0
2008-05-26 04:10:00,75.837,75.868,75.837,75.861,369740000.0
2008-05-26 04:15:00,75.879,75.879,75.845,75.872,251660000.0
2008-05-26 04:20:00,75.861,75.881,75.839,75.868,269600000.0
2008-05-26 04:25:00,75.863,75.892,75.863,75.876,316190000.0
2008-05-26 04:30:00,75.892,75.915,75.853,75.894,273210000.0
2008-05-26 04:35:00,75.875,75.901,75.87,75.887,127890000.0
2008-05-26 04:40:00,75.903,75.91,75.875,75.889,385250000.0
2008-05-26 04:45:00,75.903,75.912,75.878,75.909,313700000.0
2008-05-26 04:50:00,75.895,75.915,75.875,75.896,277840000.0
2008-05-26 04:55:00,75.887,75.922,75.874,75.886,235780000.0
2008-05-26 05:00:00,75.926,75.928,75.888,75.903,319020000.0
2008-05-26 05:05:00,75.897,75.923,75.852,75.857,281660000.0
2008-05-26 05:10:00,75.877,75.894,75.856,75.878,355620000.0
2008-05-26 05:15:00,75.901,75.901,75.869,75.876,318930000.0
2008-05-26 05:20:00,75.868,75.91,75.867,75.88,200980000.0
2008-05-26 05:25:00,75.877,75.901,75.866,75.866,520180000.0
2008-05-26 05:30:00,75.891,75.923,75.876,75.892,309630000.0
2008-05-26 05:35:00,75.905,75.929,75.88,75.88,432840000.0
2008-05-26 05:40:00,75.881,75.919,75.874,75.906,389390000.0
2008-05-26 05:45:00,75.919,75.924,75.883,75.901,273860000.0
2008-05-26 05:50:00,75.913,75.921,75.879,75.919,353510000.0
2008-05-26 05:55:00,75.9,75.914,75.891,75.9,554420000.0
2008-05-26 06:00:00,75.919,75.929,75.892,75.924,369800000.0
2008-05-26 06:05:00,75.9,75.927,75.897,75.904,377190000.0
2008-05-26 06:10:00,75.904,75.929,75.894,75.922,374920000.0
2008-05-26 06:15:00,75.956,75.957,75.898,75.906,247140000.0
2008-05-26 06:20:00,75.917,75.93,75.9,75.927,308470000.0
2008-05-26 06:25:00,75.923,75.948,75.918,75.927,510200000.0
2008-05-26 06:30:00,75.94,75.95,75.906,75.938,403820000.0
2008-05-26 06:35:00,75.924,75.963,75.907,75.932,579700000.0
2008-05-26 06:40:00,75.941,75.95,75.91,75.921,606590000.0
2008-05-26 06:45:00,75.922,75.936,75.899,75.92,502730000.0
2008-05-26 06:50:00,75.911,75.953,75.911,75.948,575010000.0
2008-05-26 06:55:00,75.927,75.944,75.926,75.935,261360000.0
2008-05-26 07:00:00,75.952,75.952,75.903,75.919,514310000.0
2008-05-26 07:05:00,75.924,75.932,75.881,75.901,298500000.0
2008-05-26 07:10:00,75.897,75.913,75.886,75.898,318060000.0
2008-05-26 07:15:00,75.909,75.923,75.881,75.898,341070000.0
2008-05-26 07:20:00,75.908,75.919,75.88,75.887,364700000.0
2008-05-26 07:25:00,75.896,75.928,75.886,75.925,347090000.0
2008-05-26 07:30:00,75.949,75.956,75.912,75.925,416680000.0
2008-05-26 07:35:00,75.918,75.935,75.903,75.906,346160000.0
2008-05-26 07:40:00,75.923,75.95,75.911,75.92,418670000.0
2008-05-26 07:45:00,75.959,75.959,75.919,75.925,527390000.0
2008-05-26 07:50:00,75.907,75.922,75.892,75.895,453130000.0
2008-05-26 07:55:00,75.885,75.926,75.876,75.924,261010000.0
2008-05-26 08:00:00,75.915,75.924,75.892,75.895,348950000.0
2008-05-26 08:05:00,75.888,75.922,75.871,75.903,379010000.0
2008-05-26 08:10:00,75.896,75.92,75.893,75.92,369550000.0
2008-05-26 08:15:00,75.912,75.919,75.889,75.891,345420000.0
2008-05-26 08:20:00,75.907,75.912,75.872,75.883,396340000.0
2008-05-26 08:25:00,75.867,75.892,75.864,75.878,393350000.0
2008-05-26 08:30:00,75.901,75.922,75.868,75.907,556030000.0
2008-05-26 08:35:00,75.893,75.919,75.888,75.902,385200000.0
2008-05-26 08:40:00,75.909,75.921,75.896,75.918,107440000.0
2008-05-26 08:45:00,75.93,75.932,75.879,75.909,432220000.0
2008-05-26 08:50:00,75.894,75.903,75.881,75.896,553230000.0
2008-05-26 08:55:00,75.867,75.911,75.866,75.911,421910000.0
2008-05-26 09:00:00,75.919,75.934,75.886,75.933,460200000.0
2008-05-26 09:05:00,75.916,75.955,75.915,75.945,558500000.0
2008-05-26 09:10:00,75.942,75.946,75.897,75.898,426800000.0
2008-05-26 09:15:00,75.937,75.938,75.896,75.914,355960000.0
2008-05-26 09:20:00,75.913,75.93,75.899,75.918,532960000.0
2008-05-26 09:25:00,75.904,75.941,75.894,75.912,425840000.0
2008-05-26 09:30:00,75.941,75.942,75.914,75.935,339990000.0
2008-05-26 09:35:00,75.941,75.977,75.92,75.964,515030000.0
2008-05-26 09:40:00,75.932,75.967,75.928,75.928,415490000.0
2008-05-26 09:45:00,75.967,75.967,75.929,75.944,269880000.0
2008-05-26 09:50:00,75.923,75.944,75.915,75.943,389530000.0
2008-05-26 09:55:00,75.926,75.956,75.909,75.933,314270000.0
2008-05-26 10:00:00,75.969,75.978,75.939,75.968,332700000.0
2008-05-26 10:05:00,75.98,76.01,75.969,75.978,460080000.0
2008-05-26 10:10:00,75.977,76.005,75.957,75.979,328040000.0
2008-05-26 10:15:00,76.002,76.038,75.976,76.015,454340000.0
2008-05-26 10:20:00,76.006,76.041,75.987,76.01,504600000.0
2008-05-26 10:25:00,75.999,76.024,75.979,76.012,280700000.0
2008-05-26 10:30:00,76.036,76.036,75.986,76.009,261690000.0
2008-05-26 10:35:00,75.986,76.026,75.976,75.996,449280000.0
2008-05-26 10:40:00,75.993,76.008,75.966,75.984,527460000.0
2008-05-26 10:45:00,75.993,76.025,75.966,76.019,493160000.0
2008-05-26 10:50:00,76.014,76.023,75.993,75.994,342950000.0
2008-05-26 10:55:00,75.985,76.012,75.966,75.978,523360000.0
2008-05-26 11:00:00,75.992,75.994,75.953,75.975,375290000.0
2008-05-26 11:05:00,75.979,75.98,75.905,75.928,518020000.0
2008-05-26 11:10:00,75.918,75.939,75.892,75.906,512460000.0
2008-05-26 11:15:00,75.909,75.928,75.881,75.913,309990000.0
2008-05-26 11:20:00,75.926,75.946,75.823,75.878,321060000.0
2008-05-26 11:25:00,75.881,75.9,75.861,75.868,402640000.0
2008-05-26 11:30:00,75.88,75.889,75.844,75.878,399670000.0
2008-05-26 11:35:00,75.886,75.909,75.866,75.884,530370000.0
2008-05-26 11:40:00,75.886,75.919,75.869,75.876,391710000.0
2008-05-26 11:45:00,75.905,75.911,75.858,75.867,501240000.0
2008-05-26 11:50:00,75.866,75.92,75.853,75.911,481240000.0
2008-05-26 11:55:00,75.881,75.913,75.881,75.882,289980000.0
2008-05-26 12:00:00,75.898,75.946,75.881,75.882,304310000.0
2008-05-26 12:05:00,75.876,75.891,75.858,75.89,392610000.0
2008-05-26 12:10:00,75.896,75.921,75.869,75.904,351450000.0
2008-05-26 12:15:00,75.931,75.934,75.884,75.919,344520000.0
2008-05-26 12:20:00,75.925,75.934,75.886,75.896,397330000.0
2008-05-26 12:25:00,75.927,75.933,75.89,75.901,318110000.0
2008-05-26 12:30:00,75.92,75.92,75.874,75.886,550340000.0
2008-05-26 12:35:00,75.882,75.911,75.872,75.891,415430000.0
2008-05-26 12:40:00,75.888,75.904,75.855,75.867,565570000.0
2008-05-26 12:45:00,75.886,75.924,75.881,75.882,416790000.0
2008-05-26 12:50:00,75.888,75.902,75.873,75.881,513600000.0
2008-05-26 12:55:00,75.898,75.9,75.845,75.853,471750000.0
2008-05-26 13:00:00,75.879,75.884,75.838,75.87,185880000.0
2008-05-26 13:05:00,75.875,75.9,75.86,75.9,514890000.0
2008-05-26 13:10:00,75.874,75.91,75.866,75.886,414810000.0
2008-05-26 13:15:00,75.886,75.917,75.874,75.896,518450000.0
2008-05-26 13:20:00,75.89,75.901,75.858,75.858,490920000.0
2008-05-26 13:25:00,75.879,75.909,75.814,75.887,468640000.0
2008-05-26 13:30:00,75.912,75.933,75.865,75.933,243200000.0
2008-05-26 13:35:00,75.929,75.931,75.9,75.928,412320000.0
2008-05-26 13:40:00,75.905,75.95,75.899,75.945,376050000.0
2008-05-26 13:45:00,75.944,75.945,75.908,75.934,561400000.0
2008-05-26 13:50:00,75.928,75.968,75.905,75.936,486960000.0
2008-05-26 13:55:00,75.92,75.952,75.9,75.926,302810000.0
2008-05-26 14:00:00,75.964,75.965,75.89,75.909,353380000.0
2008-05-26 14:05:00,75.918,75.947,75.913,75.924,516080000.0
2008-05-26 14:10:00,75.928,75.935,75.901,75.928,511760000.0
2008-05-26 14:15:00,75.926,75.927,75.877,75.894,310280000.0
2008-05-26 14:20:00,75.889,75.917,75.872,75.872,334160000.0
2008-05-26 14:25:00,75.886,75.928,75.884,75.92,420490000.0
2008-05-26 14:30:00,75.918,75.918,75.88,75.881,399560000.0
2008-05-26 14:35:00,75.894,75.903,75.854,75.876,525760000.0
2008-05-26 14:40:00,75.879,75.914,75.87,75.907,413230000.0
2008-05-26 14:45:00,75.906,75.91,75.874,75.884,278780000.0
2008-05-26 14:50:00,75.904,75.923,75.877,75.903,398700000.0
2008-05-26 14:55:00,75.902,75.922,75.888,75.914,339500000.0
2008-05-26 15:00:00,75.939,75.97,75.915,75.939,424900000.0
2008-05-26 15:05:00,75.944,75.965,75.928,75.937,556350000.0
2008-05-26 15:10:00,75.943,75.972,75.934,75.946,418190000.0
2008-05-26 15:15:00,75.969,75.969,75.925,75.931,533850000.0
2008-05-26 15:20:00,75.919,75.932,75.895,75.919,420980000.0
2008-05-26 15:25:00,75.934,75.934,75.891,75.907,294640000.0
2008-05-26 15:30:00,75.93,75.932,75.891,75.894,312830000.0
2008-05-26 15:35:00,75.898,75.909,75.883,75.897,517190000.0
2008-05-26 15:40:00,75.89,75.91,75.88,75.892,413030000.0
2008-05-26 15:45:00,75.91,75.922,75.889,75.908,477310000.0
2008-05-26 15:50:00,75.912,75.941,75.883,75.928,499820000.0
2008-05-26 15:55:00,75.951,75.952,75.903,75.912,488200000.0
2008-05-26 16:00:00,75.928,75.929,75.886,75.907,311500000.0
2008-05-26 16:05:00,75.899,75.92,75.893,75.917,323780000.0
2008-05-26 16:10:00,75.912,75.933,75.904,75.931,397110000.0
2008-05-26 16:15:00,75.949,75.949,75.894,75.909,355890000.0
2008-05-26 16:20:00,75.914,75.934,75.887,75.894,339340000.0
2008-05-26 16:25:00,75.897,75.915,75.887,75.893,434170000.0
2008-05-26 16:30:00,75.913,75.941,75.894,75.923,354010000.0
2008-05-26 16:35:00,75.93,75.952,75.907,75.926,525960000.0
2008-05-26 16:40:00,75.936,75.943,75.91,75.928,441400000.0
2008-05-26 16:45:00,75.932,75.933,75.893,75.909,175160000.0
2008-05-26 16:50:00,75.911,75.929,75.891,75.919,387660000.0
2008-05-26 16:55:00,75.938,75.94,75.909,75.94,425530000.0
2008-05-26 17:00:00,75.941,75.95,75.904,75.927,293700000.0
2008-05-26 17:05:00,75.896,75.938,75.892,75.931,290380000.0
2008-05-26 17:10:00,75.917,75.957,75.9,75.915,408380000.0
2008-05-26 17:15:00,75.916,75.929,75.895,75.908,302220000.0
2008-05-26 17:20:00,75.928,75.95,75.919,75.948,328790000.0
2008-05-26 17:25:00,75.946,75.952,75.926,75.928,218080000.0
2008-05-26 17:30:00,75.942,75.945,75.887,75.899,471050000.0
2008-05-26 17:35:00,75.897,75.915,75.891,75.913,383140000.0
2008-05-26 17:40:00,75.907,75.923,75.892,75.923,592920000.0
2008-05-26 17:45:00,75.93,75.946,75.914,75.937,338190000.0
2008-05-26 17:50:00,75.957,75.957,75.881,75.909,453250000.0
2008-05-26 17:55:00,75.887,75.9,75.879,75.885,343830000.0
2008-05-26 18:00:00,75.906,75.92,75.887,75.919,438580000.0
2008-05-26 18:05:00,75.945,75.945,75.88,75.903,418090000.0
2008-05-26 18:10:00,75.899,75.938,75.89,75.908,346400000.0
2008-05-26 18:15:00,75.925,75.928,75.916,75.918,217920000.0
2008-05-26 18:20:00,75.944,75.948,75.91,75.91,214380000.0
2008-05-26 18:25:00,75.907,75.951,75.905,75.908,461450000.0
2008-05-26 18:30:00,75.921,75.95,75.879,75.886,560550000.0
2008-05-26 18:35:00,75.892,75.911,75.876,75.906,392330000.0
2008-05-26 18:40:00,75.869,75.909,75.869,75.896,386550000.0
2008-05-26 18:45:00,75.899,75.92,75.889,75.895,585990000.0
2008-05-26 18:50:00,75.914,75.921,75.891,75.909,438470000.0
2008-05-26 18:55:00,75.894,75.929,75.893,75.914,370560000.0
2008-05-26 19:00:00,75.94,75.951,75.916,75.946,430700000.0
2008-05-26 19:05:00,75.946,75.952,75.902,75.929,405880000.0
2008-05-26 19:10:00,75.912,75.924,75.896,75.898,243630000.0
2008-05-26 19:15:00,75.915,75.93,75.897,75.898,401720000.0
2008-05-26 19:20:00,75.945,75.982,75.883,75.978,390160000.0
2008-05-26 19:25:00,75.957,75.963,75.956,75.958,111340000.0
2008-05-26 19:30:00,75.935,75.938,75.926,75.928,236800000.0
2008-05-26 19:35:00,75.945,75.945,75.898,75.923,373290000.0
2008-05-26 19:40:00,75.891,75.895,75.882,75.886,267340000.0
2008-05-26 19:45:00,75.917,75.919,75.852,75.867,451880000.0
2008-05-26 19:50:00,75.855,75.882,75.853,75.878,334990000.0
2008-05-26 19:55:00,75.867,75.892,75.864,75.892,224610000.0
2008-05-26 20:00:00,75.917,75.917,75.881,75.892,277040000.0
2008-05-26 20:05:00,75.886,75.893,75.883,75.888,206350000.0
2008-05-26 20:10:00,75.882,75.886,75.862,75.874,336720000.0
2008-05-26 20:15:00,75.911,75.911,75.886,75.892,235100000.0
2008-05-26 20:20:00,75.869,75.903,75.869,75.898,376510000.0
2008-05-26 20:25:00,75.868,75.889,75.854,75.877,282250000.0
2008-05-26 20:30:00,75.886,75.887,75.845,75.846,396430000.0
2008-05-26 20:35:00,75.867,75.881,75.852,75.854,373750000.0
2008-05-26 20:40:00,75.864,75.871,75.822,75.839,410030000.0
2008-05-26 20:45:00,75.856,75.861,75.846,75.856,432490000.0
2008-05-26 20:50:00,75.833,75.849,75.821,75.849,540620000.0
2008-05-26 20:55:00,75.849,75.87,75.831,75.845,432330000.0
2008-05-26 21:00:00,75.875,75.879,75.856,75.858,236260000.0
2008-05-26 21:05:00,75.846,75.873,75.84,75.868,362110000.0
2008-05-26 21:10:00,75.843,75.88,75.836,75.879,339020000.0
2008-05-26 21:15:00,75.885,75.885,75.844,75.847,560420000.0
2008-05-26 21:20:00,75.858,75.863,75.815,75.845,367890000.0
2008-05-26 21:25:00,75.869,75.871,75.844,75.853,333490000.0
2008-05-26 21:30:00,75.882,75.882,75.857,75.878,204000000.0
2008-05-26 21:35:00,75.887,75.893,75.876,75.878,235590000.0
2008-05-26 21:40:00,75.858,75.891,75.846,75.849,362020000.0
2008-05-26 21:45:00,75.877,75.882,75.845,75.878,395360000.0
2008-05-26 21:50:00,75.867,75.893,75.866,75.888,231000000.0
2008-05-26 21:55:00,75.876,75.882,75.876,75.878,122970000.0
2008-05-26 22:00:00,75.875,75.882,75.846,75.848,225420000.0
2008-05-26 22:05:00,75.867,75.873,75.845,75.845,220820000.0
2008-05-26 22:10:00,75.847,75.851,75.817,75.817,342010000.0
2008-05-26 22:15:00,75.855,75.859,75.795,75.849,445190000.0
2008-05-26 22:20:00,75.835,75.837,75.795,75.814,403610000.0
2008-05-26 22:25:00,75.827,75.833,75.815,75.816,275070000.0
2008-05-26 22:30:00,75.842,75.842,75.806,75.808,229870000.0
2008-05-26 22:35:00,75.806,75.843,75.806,75.838,217780000.0
2008-05-26 22:40:00,75.858,75.88,75.846,75.879,339400000.0
2008-05-26 22:45:00,75.876,75.889,75.853,75.87,565380000.0
2008-05-26 22:50:00,75.877,75.919,75.858,75.884,455800000.0
2008-05-26 22:55:00,75.868,75.901,75.857,75.858,345910000.0
2008-05-26 23:00:00,75.895,75.897,75.863,75.889,451070000.0
2008-05-26 23:05:00,75.891,75.891,75.868,75.868,222720000.0
2008-05-26 23:10:00,75.834,75.847,75.815,75.846,355380000.0
2008-05-26 23:15:00,75.886,75.89,75.846,75.852,547090000.0
2008-05-26 23:20:00,75.876,75.893,75.876,75.888,226200000.0
2008-05-26 23:25:00,75.865,75.891,75.854,75.854,275320000.0
2008-05-26 23:30:00,75.887,75.893,75.882,75.888,230660000.0
2008-05-26 23:35:00,75.887,75.893,75.886,75.888,236270000.0
2008-05-26 23:40:00,75.867,75.873,75.839,75.846,417820000.0
2008-05-26 23:45:00,75.871,75.871,75.828,75.848,248480000.0
2008-05-26 23:50:00,75.867,75.873,75.843,75.843,228490000.0
2008-05-26 23:55:00,75.844,75.873,75.838,75.868,500730000.0
2008-05-27 00:00:00,75.895,75.897,75.864,75.879,572190000.0
2008-05-27 00:05:00,75.863,75.912,75.852,75.908,316770000.0
2008-05-27 00:10:00,75.908,75.909,75.885,75.89,267070000.0
2008-05-27 00:15:00,75.911,75.912,75.875,75.886,543790000.0
2008-05-27 00:20:00,75.88,75.91,75.876,75.903,276460000.0
2008-05-27 00:25:00,75.904,75.926,75.87,75.884,581960000.0
2008-05-27 00:30:00,75.888,75.889,75.84,75.855,331830000.0
2008-05-27 00:35:00,75.882,75.882,75.845,75.856,385490000.0
2008-05-27 00:40:00,75.867,75.873,75.852,75.856,446030000.0
2008-05-27 00:45:00,75.873,75.893,75.847,75.888,246120000.0
2008-05-27 00:50:00,75.857,75.876,75.852,75.856,435060000.0
2008-05-27 00:55:00,75.849,75.862,75.836,75.858,355600000.0
2008-05-27 01:00:00,75.866,75.868,75.842,75.849,395610000.0
2008-05-27 01:05:00,75.867,75.873,75.866,75.868,236960000.0
2008-05-27 01:10:00,75.881,75.882,75.864,75.868,210080000.0
2008-05-27 01:15:00,75.883,75.91,75.862,75.907,479590000.0
2008-05-27 01:20:00,75.88,75.928,75.88,75.917,543360000.0
2008-05-27 01:25:00,75.911,75.918,75.886,75.888,401370000.0
2008-05-27 01:30:00,75.912,75.927,75.879,75.885,539020000.0
2008-05-27 01:35:00,75.893,75.902,75.852,75.875,471630000.0
2008-05-27 01:40:00,75.89,75.897,75.851,75.852,251700000.0
2008-05-27 01:45:00,75.886,75.888,75.842,75.868,567560000.0
2008-05-27 01:50:00,75.873,75.88,75.855,75.872,411950000.0
2008-05-27 01:55:00,75.878,75.89,75.878,75.88,471210000.0
2008-05-27 02:00:00,75.907,75.911,75.872,75.904,278680000.0
2008-05-27 02:05:00,75.895,75.926,75.877,75.883,399430000.0
2008-05-27 02:10:00,75.87,75.897,75.854,75.889,222620000.0
2008-05-27 02:15:00,75.917,75.917,75.868,75.875,457720000.0
2008-05-27 02:20:00,75.889,75.902,75.87,75.87,505970000.0
2008-05-27 02:25:00,75.853,75.878,75.85,75.875,364030000.0
2008-05-27 02:30:00,75.896,75.9,75.86,75.867,417230000.0
2008-05-27 02:35:00,75.858,75.886,75.846,75.849,245650000.0
2008-05-27 02:40:00,75.836,75.848,75.813,75.819,449920000.0
2008-05-27 02:45:00,75.845,75.845,75.758,75.775,500340000.0
2008-05-27 02:50:00,75.771,75.812,75.771,75.799,441110000.0
2008-05-27 02:55:00,75.791,75.824,75.791,75.824,418670000.0
2008-05-27 03:00:00,75.852,75.852,75.792,75.833,435130000.0
2008-05-27 03:05:00,75.823,75.823,75.698,75.704,489660000.0
2008-05-27 03:10:00,75.727,75.748,75.701,75.724,257800000.0
2008-05-27 03:15:00,75.753,75.774,75.727,75.75,549440000.0
2008-05-27 03:20:00,75.758,75.791,75.748,75.78,229030000.0
2008-05-27 03:25:00,75.765,75.802,75.762,75.779,356320000.0
2008-05-27 03:30:00,75.806,75.806,75.762,75.786,406830000.0
2008-05-27 03:35:00,75.792,75.792,75.741,75.788,459130000.0
2008-05-27 03:40:00,75.752,75.752,75.72,75.72,424780000.0
2008-05-27 03:45:00,75.729,75.741,75.699,75.721,323370000.0
2008-05-27 03:50:00,75.744,75.77,75.717,75.743,522350000.0
2008-05-27 03:55:00,75.732,75.761,75.723,75.758,250580000.0
2008-05-27 04:00:00,75.714,75.763,75.712,75.736,452940000.0
2008-05-27 04:05:00,75.767,75.802,75.734,75.802,367190000.0
2008-05-27 04:10:00,75.786,75.823,75.772,75.802,412020000.0
2008-05-27 04:15:00,75.796,75.814,75.773,75.814,294210000.0
2008-05-27 04:20:00,75.797,75.823,75.782,75.799,559940000.0
2008-05-27 04:25:00,75.812,75.861,75.812,75.847,377740000.0
2008-05-27 04:30:00,75.862,75.862,75.826,75.859,464890000.0
2008-05-27 04:35:00,75.866,75.881,75.838,75.871,523420000.0
2008-05-27 04:40:00,75.875,75.875,75.826,75.837,262380000.0
2008-05-27 04:45:00,75.871,75.889,75.837,75.867,362710000.0
2008-05-27 04:50:00,75.858,75.885,75.828,75.838,578420000.0
2008-05-27 04:55:00,75.806,75.864,75.804,75.847,328030000.0
2008-05-27 05:00:00,75.871,75.871,75.834,75.845,507590000.0
2008-05-27 05:05:00,75.854,75.878,75.848,75.858,324470000.0
2008-05-27 05:10:00,75.861,75.887,75.843,75.865,437530000.0
2008-05-27 05:15:00,75.872,75.872,75.842,75.868,319900000.0
2008-05-27 05:20:00,75.851,75.877,75.848,75.868,454200000.0
2008-05-27 05:25:00,75.848,75.879,75.843,75.847,411210000.0
2008-05-27 05:30:00,75.879,75.879,75.84,75.84,451510000.0
2008-05-27 05:35:00,75.866,75.866,75.83,75.859,290540000.0
2008-05-27 05:40:00,75.83,75.855,75.825,75.841,155080000.0
2008-05-27 05:45:00,75.859,75.86,75.822,75.838,442630000.0
2008-05-27 05:50:00,75.831,75.865,75.831,75.85,507270000.0
2008-05-27 05:55:00,75.861,75.861,75.84,75.847,72680000.0
2008-05-27 06:00:00,75.843,75.863,75.838,75.857,507920000.0
2008-05-27 06:05:00,75.853,75.866,75.85,75.851,320170000.0
2008-05-27 06:10:00,75.855,75.857,75.84,75.857,335270000.0
2008-05-27 06:15:00,75.875,75.875,75.843,75.843,206360000.0
2008-05-27 06:20:00,75.845,75.864,75.832,75.854,485360000.0
2008-05-27 06:25:00,75.848,75.86,75.847,75.858,225290000.0
2008-05-27 06:30:00,75.867,75.867,75.843,75.867,203860000.0
2008-05-27 06:35:00,75.857,75.892,75.84,75.892,260200000.0
2008-05-27 06:40:00,75.885,75.911,75.855,75.86,317120000.0
2008-05-27 06:45:00,75.892,75.898,75.856,75.888,357840000.0
2008-05-27 06:50:00,75.907,75.923,75.883,75.887,210190000.0
2008-05-27 06:55:00,75.918,75.93,75.89,75.927,321870000.0
2008-05-27 07:00:00,75.944,75.959,75.906,75.92,312110000.0
2008-05-27 07:05:00,75.91,75.96,75.908,75.945,373870000.0
2008-05-27 07:10:00,75.957,75.962,75.931,75.949,180710000.0
2008-05-27 07:15:00,75.974,75.974,75.914,75.914,192980000.0
2008-05-27 07:20:00,75.921,75.943,75.893,75.931,266430000.0
2008-05-27 07:25:00,75.931,75.963,75.931,75.946,214170000.0
2008-05-27 07:30:00,75.934,75.954,75.917,75.946,285300000.0
2008-05-27 07:35:00,75.937,75.951,75.912,75.936,380020000.0
2008-05-27 07:40:00,75.948,76.043,75.943,76.017,441510000.0
2008-05-27 07:45:00,76.042,76.071,75.987,76.064,458110000.0
2008-05-27 07:50:00,76.083,76.113,76.056,76.079,363310000.0
2008-05-27 07:55:00,76.088,76.093,76.044,76.077,407250000.0
2008-05-27 08:00:00,76.073,76.094,76.054,76.084,466050000.0
2008-05-27 08:05:00,76.082,76.139,76.077,76.09,283560000.0
2008-05-27 08:10:00,76.097,76.172,76.091,76.166,415650000.0
2008-05-27 08:15:00,76.192,76.203,76.15,76.189,325200000.0
2008-05-27 08:20:00,76.168,76.21,76.166,76.208,274100000.0
2008-05-27 08:25:00,76.204,76.257,76.178,76.206,434450000.0
2008-05-27 08:30:00,76.203,76.241,76.187,76.22,324400000.0
2008-05-27 08:35:00,76.209,76.304,76.197,76.304,236460000.0
2008-05-27 08:40:00,76.294,76.302,76.246,76.261,455170000.0
2008-05-27 08:45:00,76.272,76.304,76.245,76.271,343720000.0
2008-05-27 08:50:00,76.273,76.273,76.227,76.25,207890000.0
2008-05-27 08:55:00,76.273,76.273,76.211,76.247,468900000.0
2008-05-27 09:00:00,76.267,76.267,76.219,76.223,532630000.0
2008-05-27 09:05:00,76.231,76.27,76.218,76.221,267460000.0
2008-05-27 09:10:00,76.233,76.269,76.221,76.263,459270000.0
2008-05-27 09:15:00,76.254,76.254,76.202,76.216,358960000.0
2008-05-27 09:20:00,76.187,76.205,76.162,76.165,367040000.0
2008-05-27 09:25:00,76.175,76.241,76.153,76.222,384940000.0
2008-05-27 09:30:00,76.235,76.236,76.193,76.199,292050000.0
2008-05-27 09:35:00,76.192,76.232,76.179,76.184,361210000.0
2008-05-27 09:40:00,76.19,76.24,76.181,76.181,509480000.0
2008-05-27 09:45:00,76.213,76.218,76.166,76.188,421910000.0
2008-05-27 09:50:00,76.181,76.2,76.148,76.169,524070000.0
2008-05-27 09:55:00,76.174,76.202,76.135,76.149,376000000.0
2008-05-27 10:00:00,76.161,76.179,76.134,76.177,395650000.0
2008-05-27 10:05:00,76.161,76.193,76.147,76.153,438860000.0
2008-05-27 10:10:00,76.164,76.183,76.086,76.098,403870000.0
2008-05-27 10:15:00,76.113,76.159,76.095,76.134,441610000.0
2008-05-27 10:20:00,76.118,76.165,76.117,76.125,481070000.0
2008-05-27 10:25:00,76.124,76.13,76.084,76.127,451920000.0
2008-05-27 10:30:00,76.156,76.156,76.084,76.097,300830000.0
2008-05-27 10:35:00,76.092,76.152,76.092,76.152,380010000.0
2008-05-27 10:40:00,76.131,76.14,76.078,76.095,318260000.0
2008-05-27 10:45:00,76.118,76.163,76.1,76.13,438000000.0
2008-05-27 10:50:00,76.141,76.168,76.113,76.122,366420000.0
2008-05-27 10:55:00,76.139,76.149,76.101,76.132,191190000.0
2008-05-27 11:00:00,76.142,76.189,76.134,76.168,306780000.0
2008-05-27 11:05:00,76.158,76.215,76.146,76.163,477950000.0
2008-05-27 11:10:00,76.167,76.197,76.132,76.166,221250000.0
2008-05-27 11:15:00,76.186,76.214,76.164,76.205,213490000.0
2008-05-27 11:20:00,76.195,76.2,76.162,76.186,291340000.0
2008-05-27 11:25:00,76.177,76.191,76.162,76.167,226620000.0
2008-05-27 11:30:00,76.183,76.188,76.137,76.167,328050000.0
2008-05-27 11:35:00,76.176,76.202,76.156,76.189,308320000.0
2008-05-27 11:40:00,76.18,76.209,76.175,76.187,370560000.0
2008-05-27 11:45:00,76.217,76.251,76.189,76.242,490000000.0
2008-05-27 11:50:00,76.209,76.245,76.195,76.2,400420000.0
2008-05-27 11:55:00,76.193,76.264,76.184,76.264,379480000.0
2008-05-27 12:00:00,76.259,76.269,76.218,76.257,484760000.0
2008-05-27 12:05:00,76.223,76.255,76.176,76.188,364350000.0
2008-05-27 12:10:00,76.199,76.229,76.162,76.176,402460000.0
2008-05-27 12:15:00,76.218,76.269,76.184,76.259,308620000.0
2008-05-27 12:20:00,76.248,76.269,76.213,76.226,310380000.0
2008-05-27 12:25:00,76.219,76.247,76.211,76.233,280930000.0
2008-05-27 12:30:00,76.237,76.272,76.218,76.245,437470000.0
2008-05-27 12:35:00,76.229,76.244,76.159,76.167,341510000.0
2008-05-27 12:40:00,76.151,76.188,76.145,76.157,257380000.0
2008-05-27 12:45:00,76.178,76.178,76.127,76.128,506450000.0
2008-05-27 12:50:00,76.119,76.161,76.106,76.106,227660000.0
2008-05-27 12:55:00,76.108,76.143,76.095,76.122,307050000.0
2008-05-27 13:00:00,76.143,76.162,76.107,76.147,553500000.0
2008-05-27 13:05:00,76.156,76.172,76.132,76.157,413580000.0
2008-05-27 13:10:00,76.129,76.169,76.117,76.13,341020000.0
2008-05-27 13:15:00,76.163,76.183,76.143,76.166,426580000.0
2008-05-27 13:20:00,76.159,76.171,76.126,76.163,286560000.0
2008-05-27 13:25:00,76.16,76.186,76.118,76.137,329220000.0
2008-05-27 13:30:00,76.162,76.171,76.124,76.147,408130000.0
2008-05-27 13:35:00,76.137,76.146,76.094,76.116,250250000.0
2008-05-27 13:40:00,76.117,76.14,76.081,76.118,441550000.0
2008-05-27 13:45:00,76.155,76.179,76.106,76.17,501150000.0
2008-05-27 13:50:00,76.138,76.163,76.097,76.123,362440000.0
2008-05-27 13:55:00,76.127,76.145,76.087,76.121,289590000.0
2008-05-27 14:00:00,76.138,76.158,76.091,76.091,484740000.0
2008-05-27 14:05:00,76.1,76.133,76.092,76.092,532870000.0
2008-05-27 14:10:00,76.107,76.163,76.107,76.122,388980000.0
2008-05-27 14:15:00,76.154,76.18,76.126,76.18,319870000.0
2008-05-27 14:20:00,76.153,76.172,76.135,76.148,62600000.0
2008-05-27 14:25:00,76.144,76.196,76.139,76.196,56810000.0
2008-05-27 14:30:00,76.179,76.199,76.162,76.167,115810000.0
2008-05-27 14:35:00,76.175,76.239,76.175,76.21,275420000.0
2008-05-27 14:40:00,76.22,76.28,76.187,76.196,174140000.0
2008-05-27 14:45:00,76.227,76.258,76.195,76.234,250600000.0
2008-05-27 14:50:00,76.245,76.268,76.225,76.232,123350000.0
2008-05-27 14:55:00,76.223,76.302,76.202,76.302,172070000.0
2008-05-27 15:00:00,76.287,76.359,76.2,76.308,158600000.0
2008-05-27 15:05:00,76.342,76.342,76.273,76.309,248470000.0
2008-05-27 15:10:00,76.325,76.36,76.279,76.284,254250000.0
2008-05-27 15:15:00,76.297,76.386,76.288,76.343,159120000.0
2008-05-27 15:20:00,76.341,76.404,76.337,76.391,289000000.0
2008-05-27 15:25:00,76.429,76.444,76.356,76.356,301350000.0
2008-05-27 15:30:00,76.38,76.412,76.347,76.356,239920000.0
2008-05-27 15:35:00,76.371,76.419,76.348,76.393,288130000.0
2008-05-27 15:40:00,76.39,76.408,76.358,76.391,280360000.0
2008-05-27 15:45:00,76.41,76.426,76.368,76.369,269730000.0
2008-05-27 15:50:00,76.379,76.41,76.352,76.384,363880000.0
2008-05-27 15:55:00,76.361,76.412,76.351,76.38,125620000.0
2008-05-27 16:00:00,76.389,76.479,76.301,76.42,220770000.0
2008-05-27 16:05:00,76.426,76.479,76.412,76.455,300910000.0
2008-05-27 16:10:00,76.437,76.448,76.352,76.365,328600000.0
2008-05-27 16:15:00,76.384,76.388,76.339,76.342,297470000.0
2008-05-27 16:20:00,76.344,76.354,76.308,76.321,158130000.0
2008-05-27 16:25:00,76.321,76.348,76.306,76.325,144810000.0
2008-05-27 16:30:00,76.353,76.359,76.294,76.323,138020000.0
2008-05-27 16:35:00,76.314,76.323,76.274,76.291,369710000.0
2008-05-27 16:40:00,76.309,76.333,76.295,76.312,264430000.0
2008-05-27 16:45:00,76.334,76.344,76.295,76.321,301780000.0
2008-05-27 16:50:00,76.3,76.351,76.275,76.346,295210000.0
2008-05-27 16:55:00,76.344,76.381,76.309,76.353,253990000.0
2008-05-27 17:00:00,76.348,76.388,76.324,76.348,308080000.0
2008-05-27 17:05:00,76.341,76.371,76.298,76.298,138520000.0
2008-05-27 17:10:00,76.293,76.335,76.276,76.294,357680000.0
2008-05-27 17:15:00,76.305,76.305,76.238,76.286,224150000.0
2008-05-27 17:20:00,76.258,76.274,76.236,76.239,90440000.0
2008-05-27 17:25:00,76.225,76.273,76.225,76.25,194150000.0
2008-05-27 17:30:00,76.265,76.277,76.208,76.208,320840000.0
2008-05-27 17:35:00,76.243,76.261,76.223,76.253,145020000.0
2008-05-27 17:40:00,76.229,76.274,76.215,76.244,174950000.0
2008-05-27 17:45:00,76.239,76.281,76.223,76.262,105960000.0
2008-05-27 17:50:00,76.252,76.279,76.235,76.278,210130000.0
2008-05-27 17:55:00,76.266,76.297,76.237,76.258,172510000.0
2008-05-27 18:00:00,76.279,76.281,76.233,76.263,162890000.0
2008-05-27 18:05:00,76.23,76.275,76.22,76.275,265160000.0
2008-05-27 18:10:00,76.267,76.276,76.233,76.244,423100000.0
2008-05-27 18:15:00,76.243,76.262,76.222,76.248,175990000.0
2008-05-27 18:20:00,76.267,76.281,76.242,76.276,329880000.0
2008-05-27 18:25:00,76.251,76.305,76.251,76.277,105290000.0
2008-05-27 18:30:00,76.306,76.306,76.241,76.261,201440000.0
2008-05-27 18:35:00,76.279,76.287,76.265,76.278,115890000.0
2008-05-27 18:40:00,76.271,76.31,76.271,76.294,212130000.0
2008-05-27 18:45:00,76.296,76.304,76.273,76.289,239560000.0
2008-05-27 18:50:00,76.28,76.292,76.271,76.271,101970000.0
2008-05-27 18:55:00,76.278,76.321,76.261,76.277,373970000.0
2008-05-27 19:00:00,76.274,76.274,76.224,76.244,180470000.0
2008-05-27 19:05:00,76.242,76.265,76.241,76.241,63060000.0
2008-05-27 19:10:00,76.25,76.274,76.225,76.253,188520000.0
2008-05-27 19:15:00,76.267,76.269,76.251,76.261,63070000.0
2008-05-27 19:20:00,76.26,76.29,76.253,76.276,145530000.0
2008-05-27 19:25:00,76.281,76.281,76.244,76.271,170010000.0
2008-05-27 19:30:00,76.274,76.276,76.241,76.249,142050000.0
2008-05-27 19:35:00,76.263,76.288,76.243,76.249,117860000.0
2008-05-27 19:40:00,76.256,76.304,76.25,76.268,248310000.0
2008-05-27 19:45:00,76.265,76.283,76.251,76.268,296670000.0
2008-05-27 19:50:00,76.241,76.278,76.241,76.276,116970000.0
2008-05-27 19:55:00,76.267,76.303,76.264,76.295,142490000.0
2008-05-27 20:00:00,76.301,76.32,76.274,76.293,127410000.0
2008-05-27 20:05:00,76.301,76.305,76.252,76.252,147920000.0
2008-05-27 20:10:00,76.277,76.349,76.277,76.338,354190000.0
2008-05-27 20:15:00,76.353,76.353,76.29,76.322,417740000.0
2008-05-27 20:20:00,76.336,76.35,76.304,76.316,137760000.0
2008-05-27 20:25:00,76.317,76.369,76.308,76.323,443040000.0
2008-05-27 20:30:00,76.334,76.355,76.314,76.326,212630000.0
2008-05-27 20:35:00,76.345,76.401,76.331,76.377,331230000.0
2008-05-27 20:40:00,76.388,76.412,76.374,76.401,414070000.0
2008-05-27 20:45:00,76.405,76.423,76.369,76.414,280370000.0
2008-05-27 20:50:00,76.427,76.46,76.413,76.428,357210000.0
2008-05-27 20:55:00,76.421,76.45,76.408,76.434,549630000.0
2008-05-27 21:00:00,76.453,76.453,76.391,76.431,354320000.0
2008-05-27 21:05:00,76.416,76.448,76.399,76.43,575130000.0
2008-05-27 21:10:00,76.438,76.44,76.402,76.407,499000000.0
2008-05-27 21:15:00,76.411,76.43,76.4,76.404,617700000.0
2008-05-27 21:20:00,76.391,76.435,76.391,76.408,549580000.0
2008-05-27 21:25:00,76.388,76.408,76.374,76.407,426460000.0
2008-05-27 21:30:00,76.414,76.449,76.399,76.431,433100000.0
2008-05-27 21:35:00,76.428,76.454,76.408,76.408,268210000.0
2008-05-27 21:40:00,76.392,76.406,76.374,76.406,456180000.0
2008-05-27 21:45:00,76.434,76.434,76.376,76.383,207690000.0
2008-05-27 21:50:00,76.395,76.418,76.385,76.403,267430000.0
2008-05-27 21:55:00,76.404,76.42,76.396,76.4,234780000.0
2008-05-27 22:00:00,76.414,76.436,76.394,76.436,149330000.0
2008-05-27 22:05:00,76.429,76.461,76.406,76.41,289690000.0
2008-05-27 22:10:00,76.417,76.444,76.403,76.403,428430000.0
2008-05-27 22:15:00,76.427,76.427,76.376,76.387,374140000.0
2008-05-27 22:20:00,76.398,76.43,76.39,76.41,409380000.0
2008-05-27 22:25:00,76.392,76.425,76.386,76.397,323540000.0
2008-05-27 22:30:00,76.421,76.421,76.389,76.393,314010000.0
2008-05-27 22:35:00,76.387,76.427,76.385,76.385,325540000.0
2008-05-27 22:40:00,76.384,76.402,76.379,76.386,122930000.0
2008-05-27 22:45:00,76.4,76.4,76.358,76.358,221360000.0
2008-05-27 22:50:00,76.373,76.395,76.353,76.379,233780000.0
2008-05-27 22:55:00,76.388,76.39,76.365,76.377,266430000.0
2008-05-27 23:00:00,76.398,76.41,76.374,76.398,271830000.0
2008-05-27 23:05:00,76.408,76.429,76.393,76.425,215280000.0
2008-05-27 23:10:00,76.421,76.425,76.389,76.399,288040000.0
2008-05-27 23:15:00,76.43,76.43,76.389,76.404,206610000.0
2008-05-27 23:20:00,76.419,76.419,76.398,76.407,125170000.0
2008-05-27 23:25:00,76.406,76.418,76.387,76.407,234560000.0
2008-05-27 23:30:00,76.459,76.539,76.437,76.438,102040000.0
2008-05-27 23:35:00,76.446,76.463,76.437,76.443,224930000.0
2008-05-27 23:40:00,76.446,76.48,76.431,76.431,212210000.0
2008-05-27 23:45:00,76.474,76.474,76.406,76.406,330730000.0
2008-05-27 23:50:00,76.436,76.44,76.411,76.438,258030000.0
2008-05-27 23:55:00,76.417,76.421,76.372,76.407,352090000.0
2008-05-28 00:00:00,76.419,76.419,76.351,76.363,301630000.0
2008-05-28 00:05:00,76.352,76.369,76.342,76.361,405370000.0
2008-05-28 00:10:00,76.35,76.37,76.342,76.346,238670000.0
2008-05-28 00:15:00,76.376,76.376,76.349,76.368,218780000.0
2008-05-28 00:20:00,76.34,76.365,76.321,76.321,268600000.0
2008-05-28 00:25:00,76.337,76.365,76.322,76.322,326920000.0
2008-05-28 00:30:00,76.353,76.384,76.315,76.377,268310000.0
2008-05-28 00:35:00,76.377,76.38,76.338,76.378,260400000.0
2008-05-28 00:40:00,76.378,76.379,76.33,76.347,74440000.0
2008-05-28 00:45:00,76.379,76.381,76.377,76.377,149360000.0
2008-05-28 00:50:00,76.376,76.386,76.358,76.371,394040000.0
2008-05-28 00:55:00,76.376,76.377,76.339,76.344,337800000.0
2008-05-28 01:00:00,76.361,76.361,76.321,76.328,148900000.0
2008-05-28 01:05:00,76.337,76.37,76.336,76.368,392410000.0
2008-05-28 01:10:00,76.349,76.349,76.334,76.338,356580000.0
2008-05-28 01:15:00,76.364,76.364,76.302,76.334,362790000.0
2008-05-28 01:20:00,76.327,76.356,76.319,76.34,392860000.0
2008-05-28 01:25:00,76.328,76.337,76.319,76.326,245540000.0
2008-05-28 01:30:00,76.355,76.355,76.29,76.303,365610000.0
2008-05-28 01:35:00,76.318,76.347,76.316,76.322,352910000.0
2008-05-28 01:40:00,76.336,76.356,76.322,76.356,142360000.0
2008-05-28 01:45:00,76.392,76.396,76.348,76.359,290670000.0
2008-05-28 01:50:00,76.367,76.393,76.366,76.373,518530000.0
2008-05-28 01:55:00,76.378,76.409,76.369,76.37,451610000.0
2008-05-28 02:00:00,76.358,76.385,76.346,76.36,279590000.0
2008-05-28 02:05:00,76.351,76.388,76.341,76.361,409650000.0
2008-05-28 02:10:00,76.364,76.377,76.343,76.377,243700000.0
2008-05-28 02:15:00,76.416,76.416,76.361,76.368,319970000.0
2008-05-28 02:20:00,76.356,76.374,76.35,76.35,252560000.0
2008-05-28 02:25:00,76.354,76.356,76.321,76.347,235160000.0
2008-05-28 02:30:00,76.376,76.428,76.36,76.426,413950000.0
2008-05-28 02:35:00,76.421,76.49,76.421,76.451,252600000.0
2008-05-28 02:40:00,76.438,76.526,76.425,76.439,447790000.0
2008-05-28 02:45:00,76.455,76.471,76.421,76.421,516470000.0
2008-05-28 02:50:00,76.426,76.482,76.418,76.443,427590000.0
2008-05-28 02:55:00,76.421,76.434,76.384,76.39,436650000.0
2008-05-28 03:00:00,76.416,76.48,76.386,76.458,405400000.0
2008-05-28 03:05:00,76.444,76.478,76.425,76.438,505160000.0
2008-05-28 03:10:00,76.452,76.458,76.402,76.404,294700000.0
2008-05-28 03:15:00,76.415,76.433,76.378,76.387,554630000.0
2008-05-28 03:20:00,76.4,76.433,76.392,76.401,270340000.0
2008-05-28 03:25:00,76.396,76.407,76.368,76.405,379040000.0
2008-05-28 03:30:00,76.405,76.405,76.338,76.356,436360000.0
2008-05-28 03:35:00,76.378,76.39,76.354,76.361,454310000.0
2008-05-28 03:40:00,76.369,76.395,76.351,76.372,560460000.0
2008-05-28 03:45:00,76.377,76.377,76.344,76.366,327210000.0
2008-05-28 03:50:00,76.358,76.36,76.311,76.34,530620000.0
2008-05-28 03:55:00,76.343,76.362,76.307,76.337,503850000.0
2008-05-28 04:00:00,76.353,76.353,76.302,76.333,458350000.0
2008-05-28 04:05:00,76.331,76.36,76.322,76.357,394640000.0
2008-05-28 04:10:00,76.35,76.365,76.334,76.362,409910000.0
2008-05-28 04:15:00,76.357,76.393,76.341,76.37,284510000.0
2008-05-28 04:20:00,76.359,76.395,76.359,76.37,450150000.0
2008-05-28 04:25:00,76.385,76.416,76.372,76.372,368060000.0
2008-05-28 04:30:00,76.386,76.386,76.338,76.351,458440000.0
2008-05-28 04:35:00,76.366,76.366,76.341,76.341,517620000.0
2008-05-28 04:40:00,76.35,76.388,76.35,76.366,391230000.0
2008-05-28 04:45:00,76.375,76.375,76.334,76.355,363160000.0
2008-05-28 04:50:00,76.365,76.369,76.312,76.312,564320000.0
2008-05-28 04:55:00,76.315,76.336,76.31,76.336,228290000.0
2008-05-28 05:00:00,76.336,76.34,76.313,76.314,402000000.0
2008-05-28 05:05:00,76.334,76.335,76.309,76.32,456930000.0
2008-05-28 05:10:00,76.315,76.335,76.309,76.318,452720000.0
2008-05-28 05:15:00,76.353,76.368,76.335,76.347,304460000.0
2008-05-28 05:20:00,76.356,76.356,76.319,76.319,335530000.0
2008-05-28 05:25:00,76.325,76.342,76.299,76.3,557290000.0
2008-05-28 05:30:00,76.337,76.363,76.302,76.335,449730000.0
2008-05-28 05:35:00,76.326,76.343,76.304,76.33,339780000.0
2008-05-28 05:40:00,76.321,76.339,76.303,76.31,196870000.0
2008-05-28 05:45:00,76.344,76.344,76.3,76.308,454070000.0
2008-05-28 05:50:00,76.317,76.345,76.308,76.309,530950000.0
2008-05-28 05:55:00,76.317,76.332,76.268,76.332,442490000.0
2008-05-28 06:00:00,76.333,76.333,76.286,76.298,526040000.0
2008-05-28 06:05:00,76.258,76.297,76.236,76.258,447960000.0
2008-05-28 06:10:00,76.25,76.273,76.24,76.266,563720000.0
2008-05-28 06:15:00,76.282,76.331,76.277,76.328,173390000.0
2008-05-28 06:20:00,76.289,76.314,76.289,76.289,478210000.0
2008-05-28 06:25:00,76.28,76.327,76.278,76.301,302490000.0
2008-05-28 06:30:00,76.305,76.305,76.272,76.303,194260000.0
2008-05-28 06:35:00,76.3,76.306,76.268,76.271,351350000.0
2008-05-28 06:40:00,76.277,76.295,76.258,76.279,311300000.0
2008-05-28 06:45:00,76.305,76.305,76.202,76.208,464370000.0
2008-05-28 06:50:00,76.234,76.242,76.188,76.197,221270000.0
2008-05-28 06:55:00,76.191,76.255,76.179,76.198,303320000.0
2008-05-28 07:00:00,76.22,76.22,76.188,76.206,309360000.0
2008-05-28 07:05:00,76.187,76.216,76.175,76.198,370450000.0
2008-05-28 07:10:00,76.194,76.242,76.194,76.224,149950000.0
2008-05-28 07:15:00,76.254,76.261,76.222,76.238,233320000.0
2008-05-28 07:20:00,76.205,76.231,76.193,76.216,256990000.0
2008-05-28 07:25:00,76.2,76.235,76.193,76.228,314910000.0
2008-05-28 07:30:00,76.249,76.249,76.216,76.222,283680000.0
2008-05-28 07:35:00,76.233,76.274,76.22,76.235,393260000.0
2008-05-28 07:40:00,76.229,76.264,76.227,76.239,450620000.0
2008-05-28 07:45:00,76.272,76.293,76.231,76.293,447110000.0
2008-05-28 07:50:00,76.275,76.329,76.26,76.301,379160000.0
2008-05-28 07:55:00,76.325,76.333,76.271,76.271,405260000.0
2008-05-28 08:00:00,76.305,76.305,76.253,76.256,484520000.0
2008-05-28 08:05:00,76.258,76.303,76.25,76.266,277490000.0
2008-05-28 08:10:00,76.273,76.287,76.246,76.267,405980000.0
2008-05-28 08:15:00,76.284,76.295,76.246,76.28,330450000.0
2008-05-28 08:20:00,76.288,76.332,76.286,76.318,288970000.0
2008-05-28 08:25:00,76.33,76.33,76.271,76.303,440290000.0
2008-05-28 08:30:00,76.305,76.334,76.282,76.326,308850000.0
2008-05-28 08:35:00,76.351,76.379,76.324,76.367,243920000.0
2008-05-28 08:40:00,76.338,76.351,76.297,76.3,454400000.0
2008-05-28 08:45:00,76.322,76.348,76.286,76.31,334930000.0
2008-05-28 08:50:00,76.326,76.35,76.302,76.34,208080000.0
2008-05-28 08:55:00,76.33,76.367,76.329,76.363,460680000.0
2008-05-28 09:00:00,76.374,76.374,76.302,76.309,530800000.0
2008-05-28 09:05:00,76.316,76.326,76.281,76.291,346670000.0
2008-05-28 09:10:00,76.303,76.331,76.288,76.317,464930000.0
2008-05-28 09:15:00,76.336,76.342,76.273,76.294,358390000.0
2008-05-28 09:20:00,76.285,76.323,76.278,76.305,348470000.0
2008-05-28 09:25:00,76.269,76.303,76.269,76.278,380900000.0
2008-05-28 09:30:00,76.351,76.351,76.282,76.311,245810000.0
2008-05-28 09:35:00,76.284,76.31,76.272,76.309,352920000.0
2008-05-28 09:40:00,76.288,76.303,76.25,76.256,509460000.0
2008-05-28 09:45:00,76.268,76.303,76.265,76.277,422960000.0
2008-05-28 09:50:00,76.251,76.292,76.247,76.269,531370000.0
2008-05-28 09:55:00,76.266,76.33,76.261,76.301,368390000.0
2008-05-28 10:00:00,76.321,76.391,76.282,76.391,402230000.0
2008-05-28 10:05:00,76.381,76.41,76.334,76.38,428010000.0
2008-05-28 10:10:00,76.369,76.451,76.369,76.437,401050000.0
2008-05-28 10:15:00,76.473,76.537,76.447,76.51,434310000.0
2008-05-28 10:20:00,76.529,76.547,76.408,76.414,467050000.0
2008-05-28 10:25:00,76.404,76.493,76.404,76.461,429530000.0
2008-05-28 10:30:00,76.479,76.523,76.46,76.494,307230000.0
2008-05-28 10:35:00,76.482,76.508,76.463,76.478,379150000.0
2008-05-28 10:40:00,76.453,76.511,76.447,76.463,319410000.0
2008-05-28 10:45:00,76.475,76.483,76.44,76.454,416090000.0
2008-05-28 10:50:00,76.439,76.506,76.439,76.48,351820000.0
2008-05-28 10:55:00,76.472,76.497,76.433,76.459,188900000.0
2008-05-28 11:00:00,76.488,76.542,76.459,76.519,308320000.0
2008-05-28 11:05:00,76.511,76.563,76.488,76.527,457490000.0
2008-05-28 11:10:00,76.534,76.601,76.528,76.601,223080000.0
2008-05-28 11:15:00,76.637,76.663,76.59,76.613,211300000.0
2008-05-28 11:20:00,76.603,76.627,76.575,76.586,284990000.0
2008-05-28 11:25:00,76.586,76.67,76.548,76.67,225100000.0
2008-05-28 11:30:00,76.646,76.77,76.638,76.765,328550000.0
2008-05-28 11:35:00,76.743,76.766,76.695,76.736,325800000.0
2008-05-28 11:40:00,76.724,76.759,76.715,76.723,362330000.0
2008-05-28 11:45:00,76.736,76.751,76.703,76.711,500590000.0
2008-05-28 11:50:00,76.715,76.741,76.656,76.656,406630000.0
2008-05-28 11:55:00,76.667,76.692,76.646,76.689,376230000.0
2008-05-28 12:00:00,76.683,76.715,76.658,76.682,472470000.0
2008-05-28 12:05:00,76.694,76.76,76.686,76.721,372320000.0
2008-05-28 12:10:00,76.744,76.749,76.701,76.734,405880000.0
2008-05-28 12:15:00,76.72,76.731,76.665,76.677,245730000.0
2008-05-28 12:20:00,76.688,76.705,76.664,76.705,320270000.0
2008-05-28 12:25:00,76.691,76.7,76.661,76.668,280950000.0
2008-05-28 12:30:00,76.685,76.731,76.658,76.693,442800000.0
2008-05-28 12:35:00,76.704,76.743,76.704,76.711,339860000.0
2008-05-28 12:40:00,76.701,76.733,76.675,76.679,269600000.0
2008-05-28 12:45:00,76.69,76.74,76.665,76.72,531520000.0
2008-05-28 12:50:00,76.729,76.792,76.726,76.772,231100000.0
2008-05-28 12:55:00,76.758,76.771,76.712,76.722,323880000.0
2008-05-28 13:00:00,76.737,76.766,76.703,76.737,557550000.0
2008-05-28 13:05:00,76.767,76.799,76.747,76.781,418830000.0
2008-05-28 13:10:00,76.747,76.804,76.735,76.804,361850000.0
2008-05-28 13:15:00,76.812,76.824,76.768,76.806,439650000.0
2008-05-28 13:20:00,76.818,76.841,76.793,76.8,349900000.0
2008-05-28 13:25:00,76.788,76.857,76.783,76.842,337890000.0
2008-05-28 13:30:00,76.846,76.864,76.828,76.845,420170000.0
2008-05-28 13:35:00,76.851,76.865,76.823,76.85,241320000.0
2008-05-28 13:40:00,76.836,76.848,76.796,76.826,450750000.0
2008-05-28 13:45:00,76.847,76.859,76.807,76.84,501990000.0
2008-05-28 13:50:00,76.818,76.845,76.806,76.811,375170000.0
2008-05-28 13:55:00,76.825,76.835,76.786,76.812,289100000.0
2008-05-28 14:00:00,76.814,76.816,76.736,76.739,490070000.0
2008-05-28 14:05:00,76.747,76.776,76.734,76.748,544690000.0
2008-05-28 14:10:00,76.745,76.782,76.732,76.76,361060000.0
2008-05-28 14:15:00,76.77,76.86,76.767,76.835,318720000.0
2008-05-28 14:20:00,76.831,76.856,76.81,76.815,67020000.0
2008-05-28 14:25:00,76.8,76.815,76.769,76.773,60190000.0
2008-05-28 14:30:00,76.794,77.082,76.794,76.946,190620000.0
2008-05-28 14:35:00,77.046,77.046,76.94,76.995,267140000.0
2008-05-28 14:40:00,76.999,77.038,76.946,76.972,186100000.0
2008-05-28 14:45:00,76.99,77.005,76.952,77.0,236760000.0
2008-05-28 14:50:00,76.977,77.0,76.94,76.955,118010000.0
2008-05-28 14:55:00,76.945,77.007,76.943,76.967,189070000.0
2008-05-28 15:00:00,76.967,76.973,76.863,76.894,169890000.0
2008-05-28 15:05:00,76.89,76.926,76.858,76.882,259720000.0
2008-05-28 15:10:00,76.86,76.905,76.848,76.848,259090000.0
2008-05-28 15:15:00,76.868,76.881,76.839,76.846,160590000.0
2008-05-28 15:20:00,76.834,76.876,76.829,76.863,285610000.0
2008-05-28 15:25:00,76.852,76.86,76.782,76.812,300270000.0
2008-05-28 15:30:00,76.834,76.839,76.795,76.819,232390000.0
2008-05-28 15:35:00,76.792,76.819,76.748,76.814,284860000.0
2008-05-28 15:40:00,76.793,76.833,76.75,76.762,270580000.0
2008-05-28 15:45:00,76.775,76.8,76.754,76.775,265880000.0
2008-05-28 15:50:00,76.76,76.773,76.723,76.748,372720000.0
2008-05-28 15:55:00,76.743,76.831,76.743,76.796,119630000.0
2008-05-28 16:00:00,76.834,76.834,76.747,76.756,212250000.0
2008-05-28 16:05:00,76.756,76.757,76.707,76.753,292550000.0
2008-05-28 16:10:00,76.764,76.768,76.701,76.723,312410000.0
2008-05-28 16:15:00,76.734,76.734,76.59,76.59,276190000.0
2008-05-28 16:20:00,76.589,76.607,76.544,76.592,171730000.0
2008-05-28 16:25:00,76.605,76.64,76.584,76.615,137490000.0
2008-05-28 16:30:00,76.597,76.657,76.597,76.653,128450000.0
2008-05-28 16:35:00,76.637,76.699,76.631,76.671,368430000.0
2008-05-28 16:40:00,76.692,76.703,76.669,76.675,244030000.0
2008-05-28 16:45:00,76.678,76.701,76.654,76.661,311010000.0
2008-05-28 16:50:00,76.665,76.702,76.653,76.679,297240000.0
2008-05-28 16:55:00,76.702,76.767,76.696,76.714,256290000.0
2008-05-28 17:00:00,76.725,76.742,76.702,76.722,312850000.0
2008-05-28 17:05:00,76.699,76.774,76.699,76.763,134590000.0
2008-05-28 17:10:00,76.764,76.787,76.646,76.667,345200000.0
2008-05-28 17:15:00,76.657,76.662,76.608,76.628,227130000.0
2008-05-28 17:20:00,76.646,76.689,76.605,76.608,101560000.0
2008-05-28 17:25:00,76.601,76.642,76.601,76.642,192760000.0
2008-05-28 17:30:00,76.647,76.681,76.623,76.642,314660000.0
2008-05-28 17:35:00,76.643,76.691,76.636,76.647,145920000.0
2008-05-28 17:40:00,76.647,76.681,76.628,76.644,170330000.0
2008-05-28 17:45:00,76.674,76.694,76.642,76.685,125330000.0
2008-05-28 17:50:00,76.694,76.714,76.663,76.699,207220000.0
2008-05-28 17:55:00,76.668,76.703,76.64,76.645,160890000.0
2008-05-28 18:00:00,76.651,76.658,76.578,76.592,174640000.0
2008-05-28 18:05:00,76.594,76.63,76.562,76.568,260850000.0
2008-05-28 18:10:00,76.557,76.573,76.506,76.557,344390000.0
2008-05-28 18:15:00,76.562,76.615,76.552,76.603,186980000.0
2008-05-28 18:20:00,76.577,76.615,76.56,76.614,320930000.0
2008-05-28 18:25:00,76.606,76.64,76.602,76.64,136330000.0
2008-05-28 18:30:00,76.627,76.629,76.576,76.609,192490000.0
2008-05-28 18:35:00,76.613,76.632,76.587,76.61,161720000.0
2008-05-28 18:40:00,76.595,76.623,76.574,76.608,208220000.0
2008-05-28 18:45:00,76.642,76.642,76.561,76.577,254200000.0
2008-05-28 18:50:00,76.57,76.573,76.549,76.566,89170000.0
2008-05-28 18:55:00,76.555,76.567,76.534,76.567,377530000.0
2008-05-28 19:00:00,76.565,76.573,76.543,76.567,168260000.0
2008-05-28 19:05:00,76.56,76.642,76.56,76.628,66120000.0
2008-05-28 19:10:00,76.623,76.671,76.62,76.657,206820000.0
2008-05-28 19:15:00,76.671,76.719,76.654,76.688,105610000.0
2008-05-28 19:20:00,76.681,76.694,76.644,76.651,152080000.0
2008-05-28 19:25:00,76.648,76.721,76.646,76.721,388390000.0
2008-05-28 19:30:00,76.7,76.714,76.655,76.655,147430000.0
2008-05-28 19:35:00,76.654,76.666,76.625,76.649,282110000.0
2008-05-28 19:40:00,76.646,76.654,76.589,76.597,249240000.0
2008-05-28 19:45:00,76.613,76.625,76.589,76.625,301690000.0
2008-05-28 19:50:00,76.609,76.622,76.559,76.604,132970000.0
2008-05-28 19:55:00,76.614,76.645,76.597,76.64,146950000.0
2008-05-28 20:00:00,76.621,76.655,76.605,76.642,132790000.0
2008-05-28 20:05:00,76.637,76.672,76.637,76.653,164870000.0
2008-05-28 20:10:00,76.664,76.685,76.64,76.651,366400000.0
2008-05-28 20:15:00,76.664,76.664,76.587,76.611,435290000.0
2008-05-28 20:20:00,76.581,76.597,76.518,76.56,255580000.0
2008-05-28 20:25:00,76.561,76.573,76.549,76.551,442210000.0
2008-05-28 20:30:00,76.574,76.574,76.545,76.553,220430000.0
2008-05-28 20:35:00,76.55,76.609,76.542,76.572,339010000.0
2008-05-28 20:40:00,76.57,76.619,76.557,76.606,418500000.0
2008-05-28 20:45:00,76.602,76.615,76.572,76.6,371500000.0
2008-05-28 20:50:00,76.6,76.655,76.592,76.655,339910000.0
2008-05-28 20:55:00,76.656,76.672,76.63,76.64,430370000.0
2008-05-28 21:00:00,76.646,76.673,76.636,76.661,298900000.0
2008-05-28 21:05:00,76.646,76.668,76.623,76.623,581570000.0
2008-05-28 21:10:00,76.607,76.615,76.588,76.597,514330000.0
2008-05-28 21:15:00,76.611,76.615,76.576,76.615,595650000.0
2008-05-28 21:20:00,76.609,76.622,76.57,76.591,564910000.0
2008-05-28 21:25:00,76.605,76.661,76.602,76.637,424460000.0
2008-05-28 21:30:00,76.682,76.682,76.638,76.654,353340000.0
2008-05-28 21:35:00,76.645,76.654,76.617,76.617,448090000.0
2008-05-28 21:40:00,76.603,76.632,76.584,76.595,463480000.0
2008-05-28 21:45:00,76.609,76.649,76.584,76.641,233850000.0
2008-05-28 21:50:00,76.646,76.672,76.635,76.656,280980000.0
2008-05-28 21:55:00,76.644,76.691,76.638,76.687,330130000.0
2008-05-28 22:00:00,76.7,76.7,76.657,76.657,152490000.0
2008-05-28 22:05:00,76.648,76.67,76.64,76.646,274900000.0
2008-05-28 22:10:00,76.658,76.676,76.651,76.657,322050000.0
2008-05-28 22:15:00,76.696,76.696,76.658,76.662,226320000.0
2008-05-28 22:20:00,76.648,76.685,76.645,76.674,420150000.0
2008-05-28 22:25:00,76.667,76.714,76.667,76.69,440630000.0
2008-05-28 22:30:00,76.703,76.705,76.682,76.689,213160000.0
2008-05-28 22:35:00,76.69,76.72,76.671,76.719,257170000.0
2008-05-28 22:40:00,76.681,76.72,76.681,76.714,141490000.0
2008-05-28 22:45:00,76.724,76.733,76.696,76.702,222800000.0
2008-05-28 22:50:00,76.696,76.716,76.684,76.708,228330000.0
2008-05-28 22:55:00,76.702,76.723,76.674,76.693,342110000.0
2008-05-28 23:00:00,76.704,76.71,76.674,76.68,295770000.0
2008-05-28 23:05:00,76.689,76.704,76.652,76.665,261230000.0
2008-05-28 23:10:00,76.656,76.7,76.656,76.698,122070000.0
2008-05-28 23:15:00,76.676,76.676,76.617,76.617,463630000.0
2008-05-28 23:20:00,76.628,76.658,76.618,76.657,160580000.0
2008-05-28 23:25:00,76.619,76.656,76.619,76.644,244670000.0
2008-05-28 23:30:00,76.667,76.687,76.659,76.686,195530000.0
2008-05-28 23:35:00,76.677,76.699,76.651,76.673,148240000.0
2008-05-28 23:40:00,76.66,76.69,76.66,76.689,155830000.0
2008-05-28 23:45:00,76.681,76.681,76.641,76.674,250650000.0
2008-05-28 23:50:00,76.658,76.684,76.658,76.67,191330000.0
2008-05-28 23:55:00,76.686,76.687,76.67,76.679,193030000.0
2008-05-29 00:00:00,76.701,76.701,76.64,76.642,391850000.0
2008-05-29 00:05:00,76.651,76.668,76.651,76.652,317530000.0
2008-05-29 00:10:00,76.66,76.66,76.637,76.637,314460000.0
2008-05-29 00:15:00,76.671,76.674,76.636,76.658,146900000.0
2008-05-29 00:20:00,76.648,76.669,76.646,76.646,223010000.0
2008-05-29 00:25:00,76.659,76.704,76.658,76.692,216710000.0
2008-05-29 00:30:00,76.704,76.704,76.651,76.651,305840000.0
2008-05-29 00:35:00,76.654,76.668,76.642,76.648,310210000.0
2008-05-29 00:40:00,76.64,76.669,76.64,76.668,110610000.0
2008-05-29 00:45:00,76.676,76.677,76.644,76.65,154240000.0
2008-05-29 00:50:00,76.639,76.67,76.634,76.668,242050000.0
2008-05-29 00:55:00,76.657,76.675,76.638,76.638,315110000.0
2008-05-29 01:00:00,76.654,76.684,76.642,76.672,159030000.0
2008-05-29 01:05:00,76.689,76.713,76.66,76.66,386930000.0
2008-05-29 01:10:00,76.667,76.675,76.647,76.649,507680000.0
2008-05-29 01:15:00,76.686,76.707,76.65,76.667,365260000.0
2008-05-29 01:20:00,76.649,76.69,76.647,76.688,161140000.0
2008-05-29 01:25:00,76.677,76.689,76.67,76.688,103740000.0
2008-05-29 01:30:00,76.716,76.724,76.696,76.712,281370000.0
2008-05-29 01:35:00,76.718,76.734,76.69,76.698,273950000.0
2008-05-29 01:40:00,76.691,76.7,76.688,76.698,182300000.0
2008-05-29 01:45:00,76.718,76.718,76.681,76.688,257780000.0
2008-05-29 01:50:00,76.681,76.706,76.663,76.667,499040000.0
2008-05-29 01:55:00,76.659,76.723,76.659,76.695,455130000.0
2008-05-29 02:00:00,76.721,76.755,76.705,76.745,281350000.0
2008-05-29 02:05:00,76.737,76.771,76.732,76.757,387960000.0
2008-05-29 02:10:00,76.75,76.795,76.75,76.759,193810000.0
2008-05-29 02:15:00,76.794,76.794,76.757,76.767,451160000.0
2008-05-29 02:20:00,76.776,76.814,76.769,76.79,376180000.0
2008-05-29 02:25:00,76.796,76.814,76.761,76.761,364360000.0
2008-05-29 02:30:00,76.786,76.805,76.764,76.781,417930000.0
2008-05-29 02:35:00,76.787,76.825,76.787,76.81,256310000.0
2008-05-29 02:40:00,76.816,76.836,76.808,76.812,480810000.0
2008-05-29 02:45:00,76.84,76.84,76.779,76.816,538190000.0
2008-05-29 02:50:00,76.808,76.846,76.808,76.842,435490000.0
2008-05-29 02:55:00,76.836,76.862,76.823,76.853,452060000.0
2008-05-29 03:00:00,76.901,76.901,76.845,76.862,433760000.0
2008-05-29 03:05:00,76.853,76.882,76.814,76.839,501750000.0
2008-05-29 03:10:00,76.84,76.871,76.836,76.869,243840000.0
2008-05-29 03:15:00,76.877,76.877,76.788,76.82,552950000.0
2008-05-29 03:20:00,76.814,76.845,76.804,76.83,250500000.0
2008-05-29 03:25:00,76.818,76.844,76.78,76.78,385620000.0
2008-05-29 03:30:00,76.791,76.85,76.777,76.839,417240000.0
2008-05-29 03:35:00,76.828,76.856,76.816,76.838,461000000.0
2008-05-29 03:40:00,76.822,76.822,76.788,76.815,568080000.0
2008-05-29 03:45:00,76.814,76.856,76.803,76.823,213970000.0
2008-05-29 03:50:00,76.818,76.879,76.818,76.874,505350000.0
2008-05-29 03:55:00,76.891,76.951,76.853,76.899,497840000.0
2008-05-29 04:00:00,76.918,76.924,76.885,76.89,462220000.0
2008-05-29 04:05:00,76.904,76.934,76.878,76.897,356800000.0
2008-05-29 04:10:00,76.88,76.9,76.869,76.869,401460000.0
2008-05-29 04:15:00,76.904,76.923,76.88,76.923,272810000.0
2008-05-29 04:20:00,76.904,76.942,76.899,76.937,587370000.0
2008-05-29 04:25:00,76.924,76.937,76.909,76.919,368590000.0
2008-05-29 04:30:00,76.944,76.944,76.884,76.884,395840000.0
2008-05-29 04:35:00,76.889,76.922,76.88,76.91,524620000.0
2008-05-29 04:40:00,76.898,76.924,76.894,76.9,310020000.0
2008-05-29 04:45:00,76.936,76.936,76.889,76.898,225940000.0
2008-05-29 04:50:00,76.889,76.951,76.888,76.939,564130000.0
2008-05-29 04:55:00,76.949,76.953,76.908,76.912,349120000.0
2008-05-29 05:00:00,76.922,76.93,76.879,76.879,512040000.0
2008-05-29 05:05:00,76.869,76.892,76.868,76.88,192990000.0
2008-05-29 05:10:00,76.874,76.9,76.854,76.859,344240000.0
2008-05-29 05:15:00,76.903,76.903,76.816,76.882,459930000.0
2008-05-29 05:20:00,76.86,76.892,76.839,76.864,429700000.0
2008-05-29 05:25:00,76.844,76.876,76.838,76.871,435070000.0
2008-05-29 05:30:00,76.867,76.877,76.822,76.836,349640000.0
2008-05-29 05:35:00,76.842,76.843,76.8,76.815,418800000.0
2008-05-29 05:40:00,76.815,76.869,76.814,76.848,175630000.0
2008-05-29 05:45:00,76.896,76.896,76.816,76.877,452840000.0
2008-05-29 05:50:00,76.87,76.902,76.825,76.825,520820000.0
2008-05-29 05:55:00,76.827,76.857,76.812,76.83,421540000.0
2008-05-29 06:00:00,76.861,76.861,76.817,76.851,527870000.0
2008-05-29 06:05:00,76.823,76.904,76.823,76.865,433230000.0
2008-05-29 06:10:00,76.882,76.9,76.84,76.857,531910000.0
2008-05-29 06:15:00,76.892,76.892,76.857,76.867,349680000.0
2008-05-29 06:20:00,76.849,76.874,76.833,76.861,510180000.0
2008-05-29 06:25:00,76.828,76.886,76.828,76.851,311310000.0
2008-05-29 06:30:00,76.884,76.884,76.824,76.858,360090000.0
2008-05-29 06:35:00,76.838,76.89,76.833,76.869,349510000.0
2008-05-29 06:40:00,76.877,76.893,76.851,76.869,330740000.0
2008-05-29 06:45:00,76.862,76.891,76.85,76.86,468130000.0
2008-05-29 06:50:00,76.848,76.879,76.829,76.846,213730000.0
2008-05-29 06:55:00,76.84,76.864,76.832,76.86,258230000.0
2008-05-29 07:00:00,76.872,76.872,76.813,76.827,316950000.0
2008-05-29 07:05:00,76.836,76.839,76.807,76.838,390960000.0
2008-05-29 07:10:00,76.821,76.838,76.809,76.809,188130000.0
2008-05-29 07:15:00,76.859,76.859,76.805,76.81,229720000.0
2008-05-29 07:20:00,76.819,76.849,76.81,76.844,266340000.0
2008-05-29 07:25:00,76.832,76.862,76.812,76.849,307350000.0
2008-05-29 07:30:00,76.869,76.897,76.827,76.86,290820000.0
2008-05-29 07:35:00,76.85,76.865,76.805,76.845,384520000.0
2008-05-29 07:40:00,76.86,76.894,76.86,76.887,445960000.0
2008-05-29 07:45:00,76.915,76.932,76.874,76.926,459710000.0
2008-05-29 07:50:00,76.903,76.95,76.888,76.903,385700000.0
2008-05-29 07:55:00,76.909,76.942,76.895,76.92,414710000.0
2008-05-29 08:00:00,76.924,76.929,76.875,76.9,483760000.0
2008-05-29 08:05:00,76.89,76.919,76.877,76.884,288370000.0
2008-05-29 08:10:00,76.896,76.905,76.773,76.839,405110000.0
2008-05-29 08:15:00,76.864,76.888,76.824,76.869,327540000.0
2008-05-29 08:20:00,76.866,76.911,76.858,76.873,282460000.0
2008-05-29 08:25:00,76.876,76.885,76.82,76.853,432830000.0
2008-05-29 08:30:00,76.875,76.89,76.844,76.852,318360000.0
2008-05-29 08:35:00,76.843,76.892,76.832,76.86,245490000.0
2008-05-29 08:40:00,76.849,76.874,76.815,76.829,470350000.0
2008-05-29 08:45:00,76.841,76.857,76.815,76.823,345690000.0
2008-05-29 08:50:00,76.835,76.913,76.824,76.899,205670000.0
2008-05-29 08:55:00,76.892,76.917,76.822,76.888,453900000.0
2008-05-29 09:00:00,76.932,76.932,76.806,76.869,549500000.0
2008-05-29 09:05:00,76.894,76.894,76.813,76.82,330450000.0
2008-05-29 09:10:00,76.836,76.898,76.804,76.858,441890000.0
2008-05-29 09:15:00,76.933,76.933,76.856,76.863,345310000.0
2008-05-29 09:20:00,76.878,76.905,76.87,76.883,358460000.0
2008-05-29 09:25:00,76.872,76.89,76.812,76.812,397600000.0
2008-05-29 09:30:00,76.828,76.869,76.805,76.831,286790000.0
2008-05-29 09:35:00,76.84,76.844,76.787,76.812,350450000.0
2008-05-29 09:40:00,76.839,76.844,76.775,76.806,493050000.0
2008-05-29 09:45:00,76.806,76.855,76.785,76.832,430190000.0
2008-05-29 09:50:00,76.825,76.843,76.763,76.829,544410000.0
2008-05-29 09:55:00,76.811,76.834,76.792,76.792,373150000.0
2008-05-29 10:00:00,76.819,76.891,76.778,76.891,408810000.0
2008-05-29 10:05:00,76.874,76.932,76.874,76.916,431600000.0
2008-05-29 10:10:00,76.888,76.911,76.816,76.891,408460000.0
2008-05-29 10:15:00,76.886,76.918,76.86,76.896,428560000.0
2008-05-29 10:20:00,76.845,76.873,76.711,76.764,470060000.0
2008-05-29 10:25:00,76.762,76.901,76.758,76.863,419960000.0
2008-05-29 10:30:00,76.856,76.887,76.813,76.826,304750000.0
2008-05-29 10:35:00,76.837,76.89,76.822,76.83,390310000.0
2008-05-29 10:40:00,76.82,76.889,76.809,76.874,325810000.0
2008-05-29 10:45:00,76.869,76.889,76.809,76.845,413370000.0
2008-05-29 10:50:00,76.844,76.876,76.828,76.865,343860000.0
2008-05-29 10:55:00,76.849,76.907,76.845,76.894,197830000.0
2008-05-29 11:00:00,76.909,76.921,76.891,76.899,300150000.0
2008-05-29 11:05:00,76.888,76.922,76.868,76.901,473330000.0
2008-05-29 11:10:00,76.879,76.926,76.879,76.901,219280000.0
2008-05-29 11:15:00,76.921,76.921,76.862,76.884,201190000.0
2008-05-29 11:20:00,76.885,76.907,76.846,76.846,281610000.0
2008-05-29 11:25:00,76.85,76.893,76.85,76.875,211560000.0
2008-05-29 11:30:00,76.882,76.882,76.845,76.877,335160000.0
2008-05-29 11:35:00,76.862,76.862,76.802,76.842,319580000.0
2008-05-29 11:40:00,76.814,76.863,76.803,76.835,368160000.0
2008-05-29 11:45:00,76.84,76.881,76.807,76.807,479240000.0
2008-05-29 11:50:00,76.808,76.832,76.781,76.809,387010000.0
2008-05-29 11:55:00,76.819,76.833,76.754,76.754,387930000.0
2008-05-29 12:00:00,76.764,76.801,76.747,76.778,470520000.0
2008-05-29 12:05:00,76.773,76.804,76.748,76.788,364990000.0
2008-05-29 12:10:00,76.783,76.812,76.754,76.801,416370000.0
2008-05-29 12:15:00,76.8,76.817,76.764,76.801,311620000.0
2008-05-29 12:20:00,76.804,76.854,76.787,76.805,320230000.0
2008-05-29 12:25:00,76.807,76.824,76.763,76.773,301910000.0
2008-05-29 12:30:00,76.785,76.804,76.771,76.781,435490000.0
2008-05-29 12:35:00,76.772,76.831,76.772,76.814,319140000.0
2008-05-29 12:40:00,76.797,76.807,76.777,76.801,231040000.0
2008-05-29 12:45:00,76.78,76.804,76.773,76.796,515670000.0
2008-05-29 12:50:00,76.794,76.826,76.779,76.802,231250000.0
2008-05-29 12:55:00,76.771,76.805,76.771,76.79,318740000.0
2008-05-29 13:00:00,76.799,76.829,76.782,76.823,546020000.0
2008-05-29 13:05:00,76.834,76.838,76.793,76.809,418590000.0
2008-05-29 13:10:00,76.792,76.86,76.792,76.818,366320000.0
2008-05-29 13:15:00,76.848,76.855,76.81,76.838,441210000.0
2008-05-29 13:20:00,76.818,76.833,76.794,76.794,343640000.0
2008-05-29 13:25:00,76.796,76.823,76.79,76.791,271620000.0
2008-05-29 13:30:00,76.818,76.829,76.794,76.82,405370000.0
2008-05-29 13:35:00,76.81,76.841,76.802,76.828,243690000.0
2008-05-29 13:40:00,76.838,76.895,76.829,76.895,445090000.0
2008-05-29 13:45:00,76.893,76.952,76.872,76.94,505310000.0
2008-05-29 13:50:00,76.931,76.963,76.891,76.912,354470000.0
2008-05-29 13:55:00,76.917,76.987,76.915,76.976,271310000.0
2008-05-29 14:00:00,77.007,77.007,76.924,76.945,483680000.0
2008-05-29 14:05:00,76.92,76.946,76.911,76.926,545520000.0
2008-05-29 14:10:00,76.916,76.943,76.895,76.924,383310000.0
2008-05-29 14:15:00,76.942,76.942,76.862,76.888,318780000.0
2008-05-29 14:20:00,76.887,76.931,76.886,76.898,58150000.0
2008-05-29 14:25:00,76.913,76.932,76.868,76.911,58920000.0
2008-05-29 14:30:00,76.907,76.977,76.8,76.861,192630000.0
2008-05-29 14:35:00,76.855,76.855,76.792,76.798,271560000.0
2008-05-29 14:40:00,76.813,76.85,76.764,76.788,193100000.0
2008-05-29 14:45:00,76.814,76.873,76.797,76.847,241290000.0
2008-05-29 14:50:00,76.842,76.952,76.84,76.945,136150000.0
2008-05-29 14:55:00,76.935,76.986,76.918,76.946,177260000.0
2008-05-29 15:00:00,76.97,76.992,76.914,76.922,155800000.0
2008-05-29 15:05:00,76.93,76.951,76.872,76.88,268160000.0
2008-05-29 15:10:00,76.854,76.971,76.852,76.953,250770000.0
2008-05-29 15:15:00,76.948,76.951,76.905,76.912,165590000.0
2008-05-29 15:20:00,76.9,76.931,76.888,76.924,284150000.0
2008-05-29 15:25:00,76.953,76.953,76.882,76.924,294140000.0
2008-05-29 15:30:00,76.923,76.932,76.875,76.884,254640000.0
2008-05-29 15:35:00,76.876,76.924,76.858,76.903,289250000.0
2008-05-29 15:40:00,76.932,76.946,76.898,76.925,267350000.0
2008-05-29 15:45:00,76.922,76.96,76.908,76.955,269300000.0
2008-05-29 15:50:00,76.942,76.979,76.913,76.936,385600000.0
2008-05-29 15:55:00,76.919,76.975,76.919,76.953,128100000.0
2008-05-29 16:00:00,76.969,76.99,76.895,76.924,205570000.0
2008-05-29 16:05:00,76.924,76.963,76.902,76.945,295220000.0
2008-05-29 16:10:00,76.954,76.954,76.917,76.948,311950000.0
2008-05-29 16:15:00,76.942,77.047,76.934,77.042,291570000.0
2008-05-29 16:20:00,77.057,77.071,77.003,77.003,144950000.0
2008-05-29 16:25:00,77.029,77.042,77.0,77.002,156610000.0
2008-05-29 16:30:00,76.974,77.032,76.901,77.03,129030000.0
2008-05-29 16:35:00,77.022,77.081,77.017,77.048,371740000.0
2008-05-29 16:40:00,77.027,77.067,76.994,77.067,272170000.0
2008-05-29 16:45:00,77.063,77.133,77.052,77.114,312920000.0
2008-05-29 16:50:00,77.092,77.13,77.086,77.1,299630000.0
2008-05-29 16:55:00,77.094,77.131,77.049,77.068,257550000.0
2008-05-29 17:00:00,77.085,77.105,77.025,77.06,312600000.0
2008-05-29 17:05:00,77.036,77.105,77.021,77.1,147830000.0
2008-05-29 17:10:00,77.094,77.152,77.094,77.137,354840000.0
2008-05-29 17:15:00,77.155,77.162,77.111,77.138,223690000.0
2008-05-29 17:20:00,77.126,77.141,77.101,77.141,95760000.0
2008-05-29 17:25:00,77.139,77.159,77.11,77.137,194090000.0
2008-05-29 17:30:00,77.153,77.158,77.115,77.133,332560000.0
2008-05-29 17:35:00,77.125,77.15,77.105,77.119,132530000.0
2008-05-29 17:40:00,77.12,77.133,77.085,77.097,167870000.0
2008-05-29 17:45:00,77.1,77.138,77.091,77.125,120160000.0
2008-05-29 17:50:00,77.107,77.159,77.105,77.132,214360000.0
2008-05-29 17:55:00,77.138,77.155,77.11,77.155,162960000.0
2008-05-29 18:00:00,77.166,77.166,77.117,77.135,161800000.0
2008-05-29 18:05:00,77.12,77.174,77.108,77.132,251880000.0
2008-05-29 18:10:00,77.167,77.196,77.156,77.169,435470000.0
2008-05-29 18:15:00,77.192,77.2,77.167,77.187,179670000.0
2008-05-29 18:20:00,77.2,77.2,77.152,77.158,340420000.0
2008-05-29 18:25:00,77.163,77.194,77.154,77.169,123840000.0
2008-05-29 18:30:00,77.171,77.192,77.154,77.178,195660000.0
2008-05-29 18:35:00,77.17,77.214,77.165,77.214,143550000.0
2008-05-29 18:40:00,77.226,77.226,77.179,77.185,214070000.0
2008-05-29 18:45:00,77.211,77.211,77.155,77.171,248180000.0
2008-05-29 18:50:00,77.169,77.195,77.153,77.171,94420000.0
2008-05-29 18:55:00,77.157,77.193,77.151,77.176,387680000.0
2008-05-29 19:00:00,77.214,77.328,77.194,77.316,194930000.0
2008-05-29 19:05:00,77.326,77.367,77.312,77.314,81380000.0
2008-05-29 19:10:00,77.314,77.332,77.287,77.318,193910000.0
2008-05-29 19:15:00,77.335,77.335,77.27,77.305,92910000.0
2008-05-29 19:20:00,77.293,77.344,77.292,77.331,162120000.0
2008-05-29 19:25:00,77.308,77.319,77.254,77.254,403670000.0
2008-05-29 19:30:00,77.269,77.303,77.251,77.291,140730000.0
2008-05-29 19:35:00,77.295,77.302,77.267,77.278,286350000.0
2008-05-29 19:40:00,77.264,77.284,77.237,77.249,260520000.0
2008-05-29 19:45:00,77.264,77.287,77.228,77.249,295610000.0
2008-05-29 19:50:00,77.238,77.262,77.217,77.228,146420000.0
2008-05-29 19:55:00,77.225,77.282,77.224,77.254,147420000.0
2008-05-29 20:00:00,77.253,77.275,77.231,77.244,140170000.0
2008-05-29 20:05:00,77.216,77.253,77.199,77.209,172770000.0
2008-05-29 20:10:00,77.21,77.226,77.172,77.213,385030000.0
2008-05-29 20:15:00,77.228,77.289,77.208,77.275,434350000.0
2008-05-29 20:20:00,77.262,77.293,77.251,77.283,261430000.0
2008-05-29 20:25:00,77.264,77.268,77.216,77.226,424340000.0
2008-05-29 20:30:00,77.242,77.242,77.201,77.23,218160000.0
2008-05-29 20:35:00,77.223,77.231,77.177,77.202,334870000.0
2008-05-29 20:40:00,77.164,77.201,77.131,77.153,432640000.0
2008-05-29 20:45:00,77.171,77.171,77.125,77.144,369410000.0
2008-05-29 20:50:00,77.156,77.183,77.134,77.156,334870000.0
2008-05-29 20:55:00,77.128,77.13,77.081,77.104,531220000.0
2008-05-29 21:00:00,77.132,77.132,77.059,77.06,320670000.0
2008-05-29 21:05:00,77.077,77.103,77.068,77.097,539900000.0
2008-05-29 21:10:00,77.108,77.142,77.107,77.117,476540000.0
2008-05-29 21:15:00,77.16,77.16,77.076,77.098,576650000.0
2008-05-29 21:20:00,77.11,77.135,77.063,77.081,530610000.0
2008-05-29 21:25:00,77.093,77.097,77.076,77.082,349980000.0
2008-05-29 21:30:00,77.119,77.121,77.094,77.112,372010000.0
2008-05-29 21:35:00,77.099,77.122,77.097,77.112,466090000.0
2008-05-29 21:40:00,77.102,77.123,77.086,77.09,479370000.0
2008-05-29 21:45:00,77.126,77.135,77.096,77.112,108240000.0
2008-05-29 21:50:00,77.11,77.132,77.085,77.104,280650000.0
2008-05-29 21:55:00,77.103,77.144,77.098,77.136,450330000.0
2008-05-29 22:00:00,77.156,77.156,77.118,77.154,165730000.0
2008-05-29 22:05:00,77.164,77.164,77.138,77.153,268020000.0
2008-05-29 22:10:00,77.138,77.166,77.137,77.149,354960000.0
2008-05-29 22:15:00,77.176,77.176,77.15,77.15,251810000.0
2008-05-29 22:20:00,77.158,77.184,77.155,77.168,324200000.0
2008-05-29 22:25:00,77.171,77.213,77.161,77.213,456140000.0
2008-05-29 22:30:00,77.233,77.233,77.166,77.171,308390000.0
2008-05-29 22:35:00,77.156,77.187,77.127,77.169,308440000.0
2008-05-29 22:40:00,77.181,77.212,77.16,77.166,140760000.0
2008-05-29 22:45:00,77.182,77.193,77.137,77.161,246180000.0
2008-05-29 22:50:00,77.183,77.194,77.15,77.178,238940000.0
2008-05-29 22:55:00,77.16,77.211,77.144,77.149,445460000.0
2008-05-29 23:00:00,77.18,77.18,77.12,77.12,286590000.0
2008-05-29 23:05:00,77.147,77.159,77.122,77.155,244310000.0
2008-05-29 23:10:00,77.134,77.166,77.12,77.155,294010000.0
2008-05-29 23:15:00,77.174,77.191,77.143,77.188,462970000.0
2008-05-29 23:20:00,77.2,77.221,77.195,77.201,162380000.0
2008-05-29 23:25:00,77.188,77.196,77.172,77.189,198140000.0
2008-05-29 23:30:00,77.203,77.203,77.181,77.187,174600000.0
2008-05-29 23:35:00,77.196,77.196,77.154,77.154,126190000.0
2008-05-29 23:40:00,77.155,77.215,77.141,77.188,229920000.0
2008-05-29 23:45:00,77.181,77.203,77.17,77.184,157160000.0
2008-05-29 23:50:00,77.178,77.206,77.171,77.182,376600000.0
2008-05-29 23:55:00,77.187,77.212,77.179,77.191,298530000.0
2008-05-30 00:00:00,77.21,77.219,77.179,77.218,210250000.0
2008-05-30 00:05:00,77.169,77.203,77.16,77.169,312090000.0
2008-05-30 00:10:00,77.158,77.174,77.149,77.152,219820000.0
2008-05-30 00:15:00,77.194,77.199,77.158,77.174,236630000.0
2008-05-30 00:20:00,77.17,77.199,77.164,77.195,409970000.0
2008-05-30 00:25:00,77.161,77.181,77.137,77.139,210080000.0
2008-05-30 00:30:00,77.158,77.169,77.14,77.168,199170000.0
2008-05-30 00:35:00,77.155,77.17,77.155,77.168,185360000.0
2008-05-30 00:40:00,77.168,77.168,77.127,77.129,81110000.0
2008-05-30 00:45:00,77.159,77.161,77.132,77.155,201950000.0
2008-05-30 00:50:00,77.148,77.166,77.131,77.151,396740000.0
2008-05-30 00:55:00,77.132,77.155,77.129,77.13,303890000.0
2008-05-30 01:00:00,77.152,77.176,77.131,77.141,142040000.0
2008-05-30 01:05:00,77.149,77.177,77.149,77.17,311830000.0
2008-05-30 01:10:00,77.177,77.195,77.168,77.178,346420000.0
2008-05-30 01:15:00,77.197,77.198,77.168,77.178,371200000.0
2008-05-30 01:20:00,77.173,77.2,77.173,77.198,249460000.0
2008-05-30 01:25:00,77.177,77.199,77.153,77.162,171120000.0
2008-05-30 01:30:00,77.183,77.215,77.163,77.163,351580000.0
2008-05-30 01:35:00,77.146,77.198,77.141,77.167,361220000.0
2008-05-30 01:40:00,77.159,77.19,77.159,77.172,274360000.0
2008-05-30 01:45:00,77.203,77.203,77.168,77.17,225940000.0
2008-05-30 01:50:00,77.175,77.183,77.129,77.146,518030000.0
2008-05-30 01:55:00,77.158,77.173,77.142,77.142,310540000.0
2008-05-30 02:00:00,77.152,77.182,77.126,77.132,284090000.0
2008-05-30 02:05:00,77.143,77.143,77.099,77.11,326100000.0
2008-05-30 02:10:00,77.1,77.145,77.1,77.136,240650000.0
2008-05-30 02:15:00,77.155,77.16,77.117,77.159,431240000.0
2008-05-30 02:20:00,77.166,77.204,77.158,77.19,509780000.0
2008-05-30 02:25:00,77.181,77.237,77.18,77.235,360340000.0
2008-05-30 02:30:00,77.264,77.321,77.245,77.289,422840000.0
2008-05-30 02:35:00,77.297,77.31,77.271,77.278,260930000.0
2008-05-30 02:40:00,77.295,77.303,77.279,77.291,453990000.0
2008-05-30 02:45:00,77.325,77.325,77.293,77.302,517660000.0
2008-05-30 02:50:00,77.306,77.331,77.283,77.308,438120000.0
2008-05-30 02:55:00,77.297,77.307,77.25,77.268,435860000.0
2008-05-30 03:00:00,77.284,77.326,77.262,77.326,442460000.0
2008-05-30 03:05:00,77.329,77.332,77.302,77.302,231550000.0
2008-05-30 03:10:00,77.32,77.33,77.297,77.319,261880000.0
2008-05-30 03:15:00,77.344,77.344,77.308,77.318,533570000.0
2008-05-30 03:20:00,77.31,77.327,77.281,77.295,252910000.0
2008-05-30 03:25:00,77.27,77.307,77.27,77.28,226920000.0
2008-05-30 03:30:00,77.292,77.311,77.263,77.282,457060000.0
2008-05-30 03:35:00,77.295,77.301,77.252,77.28,463410000.0
2008-05-30 03:40:00,77.295,77.329,77.274,77.315,562500000.0
2008-05-30 03:45:00,77.332,77.332,77.283,77.299,336170000.0
2008-05-30 03:50:00,77.303,77.303,77.273,77.28,402850000.0
2008-05-30 03:55:00,77.297,77.345,77.266,77.304,505640000.0
2008-05-30 04:00:00,77.312,77.312,77.236,77.263,488600000.0
2008-05-30 04:05:00,77.244,77.26,77.209,77.209,384450000.0
2008-05-30 04:10:00,77.218,77.274,77.203,77.25,436390000.0
2008-05-30 04:15:00,77.277,77.3,77.236,77.255,276180000.0
2008-05-30 04:20:00,77.264,77.276,77.245,77.267,554460000.0
2008-05-30 04:25:00,77.247,77.266,77.234,77.246,379190000.0
2008-05-30 04:30:00,77.256,77.256,77.224,77.233,472410000.0
2008-05-30 04:35:00,77.248,77.263,77.234,77.262,524570000.0
2008-05-30 04:40:00,77.24,77.288,77.239,77.273,390820000.0
2008-05-30 04:45:00,77.276,77.276,77.216,77.218,387350000.0
2008-05-30 04:50:00,77.198,77.214,77.174,77.177,559670000.0
2008-05-30 04:55:00,77.179,77.264,77.166,77.264,315720000.0
2008-05-30 05:00:00,77.276,77.276,77.214,77.215,501770000.0
2008-05-30 05:05:00,77.235,77.256,77.222,77.222,447140000.0
2008-05-30 05:10:00,77.249,77.25,77.214,77.216,331590000.0
2008-05-30 05:15:00,77.255,77.255,77.179,77.196,462180000.0
2008-05-30 05:20:00,77.217,77.223,77.177,77.205,452760000.0
2008-05-30 05:25:00,77.199,77.233,77.194,77.205,453030000.0
2008-05-30 05:30:00,77.215,77.242,77.198,77.219,425050000.0
2008-05-30 05:35:00,77.218,77.249,77.214,77.227,428160000.0
2008-05-30 05:40:00,77.218,77.241,77.209,77.221,200910000.0
2008-05-30 05:45:00,77.246,77.246,77.2,77.233,274300000.0
2008-05-30 05:50:00,77.224,77.234,77.194,77.204,517310000.0
2008-05-30 05:55:00,77.235,77.235,77.19,77.191,439500000.0
2008-05-30 06:00:00,77.204,77.206,77.164,77.184,509820000.0
2008-05-30 06:05:00,77.18,77.196,77.155,77.187,457470000.0
2008-05-30 06:10:00,77.181,77.189,77.16,77.177,555120000.0
2008-05-30 06:15:00,77.164,77.19,77.152,77.18,234210000.0
2008-05-30 06:20:00,77.149,77.19,77.148,77.186,496370000.0
2008-05-30 06:25:00,77.188,77.203,77.161,77.174,222580000.0
2008-05-30 06:30:00,77.188,77.188,77.152,77.163,123910000.0
2008-05-30 06:35:00,77.167,77.205,77.163,77.187,327460000.0
2008-05-30 06:40:00,77.18,77.205,77.161,77.177,328210000.0
2008-05-30 06:45:00,77.193,77.202,77.161,77.178,457190000.0
2008-05-30 06:50:00,77.167,77.202,77.156,77.179,214720000.0
2008-05-30 06:55:00,77.168,77.173,77.144,77.166,305610000.0
2008-05-30 07:00:00,77.183,77.183,77.147,77.156,272600000.0
2008-05-30 07:05:00,77.149,77.179,77.146,77.178,408020000.0
2008-05-30 07:10:00,77.167,77.167,77.131,77.131,110810000.0
2008-05-30 07:15:00,77.148,77.155,77.123,77.133,233260000.0
2008-05-30 07:20:00,77.12,77.132,77.065,77.113,274130000.0
2008-05-30 07:25:00,77.106,77.134,77.093,77.098,316720000.0
2008-05-30 07:30:00,77.135,77.135,77.098,77.099,290570000.0
2008-05-30 07:35:00,77.101,77.154,77.083,77.136,390260000.0
2008-05-30 07:40:00,77.14,77.149,77.112,77.139,448600000.0
2008-05-30 07:45:00,77.171,77.171,77.133,77.141,447430000.0
2008-05-30 07:50:00,77.14,77.18,77.134,77.153,369110000.0
2008-05-30 07:55:00,77.161,77.174,77.124,77.16,381750000.0
2008-05-30 08:00:00,77.169,77.189,77.102,77.154,468770000.0
2008-05-30 08:05:00,77.14,77.161,77.07,77.08,283680000.0
2008-05-30 08:10:00,77.073,77.136,77.073,77.112,394360000.0
2008-05-30 08:15:00,77.137,77.172,77.103,77.119,330460000.0
2008-05-30 08:20:00,77.1,77.167,77.098,77.149,274230000.0
2008-05-30 08:25:00,77.148,77.148,77.074,77.113,447240000.0
2008-05-30 08:30:00,77.103,77.137,77.078,77.111,317500000.0
2008-05-30 08:35:00,77.107,77.142,77.061,77.071,252060000.0
2008-05-30 08:40:00,77.077,77.08,77.017,77.057,446600000.0
2008-05-30 08:45:00,77.06,77.113,77.041,77.091,350420000.0
2008-05-30 08:50:00,77.108,77.113,77.024,77.024,206540000.0
2008-05-30 08:55:00,77.006,77.073,76.981,77.073,445640000.0
2008-05-30 09:00:00,77.073,77.088,77.024,77.058,531940000.0
2008-05-30 09:05:00,77.054,77.084,77.022,77.038,335260000.0
2008-05-30 09:10:00,77.03,77.061,76.988,77.012,455430000.0
2008-05-30 09:15:00,77.019,77.073,76.985,77.051,357920000.0
2008-05-30 09:20:00,77.039,77.088,76.992,77.067,360750000.0
2008-05-30 09:25:00,77.064,77.099,77.043,77.055,382580000.0
2008-05-30 09:30:00,77.056,77.08,77.03,77.067,294060000.0
2008-05-30 09:35:00,77.053,77.127,77.048,77.107,353480000.0
2008-05-30 09:40:00,77.088,77.134,77.065,77.089,465410000.0
2008-05-30 09:45:00,77.103,77.105,77.05,77.064,441010000.0
2008-05-30 09:50:00,77.058,77.08,77.016,77.029,531050000.0
2008-05-30 09:55:00,77.022,77.054,77.002,77.043,363790000.0
2008-05-30 10:00:00,77.062,77.062,77.018,77.039,406460000.0
2008-05-30 10:05:00,77.042,77.083,77.014,77.059,435250000.0
2008-05-30 10:10:00,77.051,77.112,77.049,77.081,400580000.0
2008-05-30 10:15:00,77.103,77.103,77.048,77.051,426700000.0
2008-05-30 10:20:00,77.074,77.144,77.036,77.104,472310000.0
2008-05-30 10:25:00,77.091,77.1,77.051,77.081,433190000.0
2008-05-30 10:30:00,77.096,77.122,77.069,77.095,293100000.0
2008-05-30 10:35:00,77.098,77.137,77.08,77.122,378360000.0
2008-05-30 10:40:00,77.106,77.131,77.088,77.09,336900000.0
2008-05-30 10:45:00,77.111,77.111,77.05,77.083,417320000.0
2008-05-30 10:50:00,77.06,77.103,77.058,77.094,359490000.0
2008-05-30 10:55:00,77.073,77.114,77.064,77.114,201830000.0
2008-05-30 11:00:00,77.114,77.118,77.085,77.1,258400000.0
2008-05-30 11:05:00,77.111,77.132,77.09,77.094,458110000.0
2008-05-30 11:10:00,77.087,77.106,77.054,77.066,208380000.0
2008-05-30 11:15:00,77.084,77.084,77.051,77.053,216950000.0
2008-05-30 11:20:00,77.056,77.11,77.028,77.057,293340000.0
2008-05-30 11:25:00,77.085,77.113,77.063,77.103,240480000.0
2008-05-30 11:30:00,77.105,77.127,77.054,77.109,342510000.0
2008-05-30 11:35:00,77.13,77.145,77.09,77.105,324810000.0
2008-05-30 11:40:00,77.112,77.131,77.089,77.12,370690000.0
2008-05-30 11:45:00,77.123,77.162,77.115,77.162,490840000.0
2008-05-30 11:50:00,77.136,77.181,77.121,77.149,391430000.0
2008-05-30 11:55:00,77.164,77.164,77.094,77.094,393680000.0
2008-05-30 12:00:00,77.126,77.126,77.076,77.099,471780000.0
2008-05-30 12:05:00,77.115,77.14,77.09,77.101,362270000.0
2008-05-30 12:10:00,77.11,77.118,77.059,77.101,414130000.0
2008-05-30 12:15:00,77.111,77.141,77.087,77.113,319920000.0
2008-05-30 12:20:00,77.114,77.135,77.09,77.112,317740000.0
2008-05-30 12:25:00,77.097,77.132,77.086,77.094,291270000.0
2008-05-30 12:30:00,77.114,77.12,77.076,77.117,383180000.0
2008-05-30 12:35:00,77.124,77.139,77.101,77.123,290370000.0
2008-05-30 12:40:00,77.127,77.154,77.106,77.121,255170000.0
2008-05-30 12:45:00,77.141,77.201,77.108,77.143,503320000.0
2008-05-30 12:50:00,77.149,77.172,77.119,77.149,235130000.0
2008-05-30 12:55:00,77.13,77.193,77.13,77.187,319830000.0
2008-05-30 13:00:00,77.205,77.205,77.171,77.196,411960000.0
2008-05-30 13:05:00,77.185,77.235,77.176,77.211,423640000.0
2008-05-30 13:10:00,77.204,77.238,77.201,77.217,352150000.0
2008-05-30 13:15:00,77.25,77.262,77.21,77.217,423390000.0
2008-05-30 13:20:00,77.2,77.222,77.183,77.183,350130000.0
2008-05-30 13:25:00,77.19,77.21,77.18,77.191,264240000.0
2008-05-30 13:30:00,77.203,77.204,77.181,77.198,299600000.0
2008-05-30 13:35:00,77.186,77.207,77.179,77.188,244860000.0
2008-05-30 13:40:00,77.183,77.207,77.179,77.181,460870000.0
2008-05-30 13:45:00,77.204,77.206,77.172,77.18,483790000.0
2008-05-30 13:50:00,77.19,77.203,77.164,77.179,366600000.0
2008-05-30 13:55:00,77.168,77.202,77.162,77.179,279830000.0
2008-05-30 14:00:00,77.204,77.204,77.164,77.201,497820000.0
2008-05-30 14:05:00,77.203,77.243,77.194,77.221,530760000.0
2008-05-30 14:10:00,77.244,77.263,77.231,77.237,372710000.0
2008-05-30 14:15:00,77.264,77.282,77.233,77.252,335580000.0
2008-05-30 14:20:00,77.24,77.269,77.232,77.269,65990000.0
2008-05-30 14:25:00,77.24,77.269,77.234,77.249,59000000.0
2008-05-30 14:30:00,77.265,77.345,77.21,77.325,180120000.0
2008-05-30 14:35:00,77.334,77.344,77.278,77.278,278450000.0
2008-05-30 14:40:00,77.289,77.301,77.253,77.288,198380000.0
2008-05-30 14:45:00,77.292,77.337,77.277,77.328,236320000.0
2008-05-30 14:50:00,77.303,77.362,77.303,77.325,121800000.0
2008-05-30 14:55:00,77.302,77.315,77.258,77.292,178870000.0
2008-05-30 15:00:00,77.292,77.32,77.264,77.299,165820000.0
2008-05-30 15:05:00,77.311,77.314,77.276,77.28,269250000.0
2008-05-30 15:10:00,77.288,77.306,77.252,77.291,261610000.0
2008-05-30 15:15:00,77.32,77.327,77.285,77.312,162630000.0
2008-05-30 15:20:00,77.319,77.332,77.296,77.309,293760000.0
2008-05-30 15:25:00,77.296,77.337,77.276,77.317,204800000.0
2008-05-30 15:30:00,77.314,77.348,77.294,77.324,245770000.0
2008-05-30 15:35:00,77.316,77.338,77.287,77.321,273430000.0
2008-05-30 15:40:00,77.347,77.387,77.325,77.372,279150000.0
2008-05-30 15:45:00,77.393,77.398,77.314,77.337,265370000.0
2008-05-30 15:50:00,77.354,77.354,77.296,77.326,366750000.0
2008-05-30 15:55:00,77.336,77.339,77.26,77.274,114500000.0
2008-05-30 16:00:00,77.305,77.305,77.219,77.232,214350000.0
2008-05-30 16:05:00,77.233,77.27,77.189,77.189,285180000.0
2008-05-30 16:10:00,77.187,77.316,77.187,77.316,313270000.0
2008-05-30 16:15:00,77.343,77.359,77.286,77.29,281160000.0
2008-05-30 16:20:00,77.302,77.365,77.293,77.34,156780000.0
2008-05-30 16:25:00,77.365,77.372,77.323,77.349,146470000.0
2008-05-30 16:30:00,77.345,77.465,77.345,77.436,131220000.0
2008-05-30 16:35:00,77.432,77.432,77.334,77.366,384600000.0
2008-05-30 16:40:00,77.362,77.406,77.356,77.399,258960000.0
2008-05-30 16:45:00,77.41,77.433,77.35,77.369,310900000.0
2008-05-30 16:50:00,77.331,77.371,77.278,77.314,289780000.0
2008-05-30 16:55:00,77.329,77.36,77.268,77.36,247870000.0
2008-05-30 17:00:00,77.363,77.401,77.357,77.361,322940000.0
2008-05-30 17:05:00,77.364,77.382,77.342,77.367,125380000.0
2008-05-30 17:10:00,77.361,77.366,77.296,77.304,375130000.0
2008-05-30 17:15:00,77.312,77.34,77.284,77.314,215560000.0
2008-05-30 17:20:00,77.307,77.358,77.291,77.308,101150000.0
2008-05-30 17:25:00,77.296,77.331,77.275,77.278,191780000.0
2008-05-30 17:30:00,77.294,77.324,77.267,77.324,311820000.0
2008-05-30 17:35:00,77.316,77.342,77.286,77.29,128210000.0
2008-05-30 17:40:00,77.278,77.348,77.276,77.302,172100000.0
2008-05-30 17:45:00,77.312,77.312,77.275,77.278,115890000.0
2008-05-30 17:50:00,77.284,77.335,77.272,77.311,202260000.0
2008-05-30 17:55:00,77.305,77.322,77.294,77.3,177070000.0
2008-05-30 18:00:00,77.313,77.313,77.257,77.281,167760000.0
2008-05-30 18:05:00,77.273,77.303,77.234,77.287,257430000.0
2008-05-30 18:10:00,77.258,77.289,77.255,77.277,409110000.0
2008-05-30 18:15:00,77.298,77.303,77.267,77.288,176480000.0
2008-05-30 18:20:00,77.277,77.331,77.277,77.323,337400000.0
2008-05-30 18:25:00,77.308,77.329,77.283,77.315,113410000.0
2008-05-30 18:30:00,77.33,77.336,77.311,77.321,210010000.0
2008-05-30 18:35:00,77.331,77.365,77.31,77.331,146940000.0
2008-05-30 18:40:00,77.336,77.338,77.314,77.331,209780000.0
2008-05-30 18:45:00,77.329,77.362,77.328,77.341,233560000.0
2008-05-30 18:50:00,77.346,77.382,77.341,77.341,102330000.0
2008-05-30 18:55:00,77.345,77.359,77.317,77.359,384410000.0
2008-05-30 19:00:00,77.377,77.377,77.345,77.363,149440000.0
2008-05-30 19:05:00,77.355,77.384,77.315,77.329,68350000.0
2008-05-30 19:10:00,77.318,77.327,77.287,77.325,195360000.0
2008-05-30 19:15:00,77.329,77.329,77.286,77.289,94050000.0
2008-05-30 19:20:00,77.294,77.324,77.282,77.32,152410000.0
2008-05-30 19:25:00,77.318,77.327,77.285,77.294,393910000.0
2008-05-30 19:30:00,77.298,77.325,77.282,77.309,144410000.0
2008-05-30 19:35:00,77.31,77.339,77.31,77.333,292100000.0
2008-05-30 19:40:00,77.318,77.373,77.316,77.373,275110000.0
2008-05-30 19:45:00,77.383,77.424,77.356,77.398,306470000.0
2008-05-30 19:50:00,77.413,77.414,77.362,77.368,130430000.0
2008-05-30 19:55:00,77.383,77.439,77.382,77.439,148550000.0
2008-05-30 20:00:00,77.43,77.436,77.344,77.364,141640000.0
2008-05-30 20:05:00,77.372,77.392,77.334,77.365,172970000.0
2008-05-30 20:10:00,77.371,77.415,77.356,77.386,373830000.0
2008-05-30 20:15:00,77.382,77.387,77.326,77.387,436780000.0
2008-05-30 20:20:00,77.363,77.389,77.354,77.354,269960000.0
2008-05-30 20:25:00,77.355,77.384,77.326,77.326,429270000.0
2008-05-30 20:30:00,77.354,77.372,77.321,77.358,215410000.0
2008-05-30 20:35:00,77.343,77.368,77.33,77.368,319850000.0
2008-05-30 20:40:00,77.356,77.37,77.331,77.351,410280000.0
2008-05-30 20:45:00,77.391,77.391,77.337,77.337,377480000.0
2008-05-30 20:50:00,77.363,77.389,77.343,77.36,343250000.0
2008-05-30 20:55:00,77.384,77.424,77.365,77.409,540870000.0
2008-05-30 21:00:00,77.413,77.432,77.371,77.423,331880000.0
2008-05-30 21:05:00,77.415,77.432,77.394,77.402,536060000.0
2008-05-30 21:10:00,77.415,77.415,77.381,77.382,329770000.0
2008-05-30 21:15:00,77.399,77.399,77.355,77.371,587100000.0
2008-05-30 21:20:00,77.373,77.386,77.319,77.359,569320000.0
2008-05-30 21:25:00,77.361,77.369,77.343,77.357,329860000.0
2008-05-30 21:30:00,77.375,77.386,77.331,77.352,454840000.0
2008-05-30 21:35:00,77.342,77.388,77.329,77.373,279420000.0
2008-05-30 21:40:00,77.363,77.384,77.357,77.358,353320000.0
2008-05-30 21:45:00,77.37,77.371,77.344,77.37,188830000.0
2008-05-30 21:50:00,77.375,77.382,77.359,77.376,142400000.0
2008-05-30 21:55:00,77.367,77.39,77.348,77.366,453930000.0
2008-05-30 22:00:00,77.386,77.409,77.368,77.409,139130000.0
2008-05-30 22:05:00,77.387,77.408,77.371,77.388,264180000.0
2008-05-30 22:10:00,77.391,77.414,77.376,77.377,236610000.0
2008-05-30 22:15:00,77.399,77.524,77.385,77.463,384310000.0
2008-05-30 22:20:00,77.46,77.492,77.438,77.448,395720000.0
2008-05-30 22:25:00,77.435,77.46,77.434,77.442,275660000.0
2008-05-30 22:30:00,77.464,77.464,77.416,77.432,297090000.0
2008-05-30 22:35:00,77.457,77.457,77.432,77.446,201460000.0
2008-05-30 22:40:00,77.432,77.463,77.432,77.459,131200000.0
2008-05-30 22:45:00,77.461,77.465,77.426,77.463,167610000.0
2008-05-30 22:50:00,77.474,77.482,77.44,77.458,153620000.0
2008-05-30 22:55:00,77.446,77.447,77.386,77.409,469510000.0
2008-06-02 02:00:00,77.279,77.352,77.254,77.308,550700000.0
2008-06-02 02:05:00,77.3,77.321,77.262,77.296,504060000.0
2008-06-02 02:10:00,77.297,77.333,77.29,77.315,290130000.0
2008-06-02 02:15:00,77.351,77.356,77.306,77.318,258540000.0
2008-06-02 02:20:00,77.293,77.355,77.281,77.342,342780000.0
2008-06-02 02:25:00,77.345,77.347,77.293,77.332,360270000.0
2008-06-02 02:30:00,77.355,77.356,77.302,77.314,243300000.0
2008-06-02 02:35:00,77.282,77.315,77.244,77.282,401900000.0
2008-06-02 02:40:00,77.264,77.268,77.215,77.226,373700000.0
2008-06-02 02:45:00,77.252,77.305,77.233,77.281,567290000.0
2008-06-02 02:50:00,77.276,77.315,77.25,77.25,388130000.0
2008-06-02 02:55:00,77.256,77.286,77.22,77.239,178940000.0
2008-06-02 03:00:00,77.25,77.269,77.216,77.267,421120000.0
2008-06-02 03:05:00,77.246,77.289,77.237,77.269,394590000.0
2008-06-02 03:10:00,77.29,77.303,77.23,77.291,285300000.0
2008-06-02 03:15:00,77.301,77.332,77.273,77.323,289990000.0
2008-06-02 03:20:00,77.331,77.332,77.281,77.297,389280000.0
2008-06-02 03:25:00,77.308,77.343,77.302,77.324,319940000.0
2008-06-02 03:30:00,77.337,77.356,77.302,77.327,325510000.0
2008-06-02 03:35:00,77.322,77.361,77.303,77.342,393940000.0
2008-06-02 03:40:00,77.339,77.393,77.326,77.328,316100000.0
2008-06-02 03:45:00,77.347,77.347,77.302,77.317,448420000.0
2008-06-02 03:50:00,77.311,77.342,77.305,77.342,394180000.0
2008-06-02 03:55:00,77.367,77.379,77.323,77.345,390320000.0
2008-06-02 04:00:00,77.349,77.361,77.313,77.323,445540000.0
2008-06-02 04:05:00,77.309,77.331,77.295,77.323,452810000.0
2008-06-02 04:10:00,77.308,77.331,77.303,77.313,313590000.0
2008-06-02 04:15:00,77.342,77.342,77.279,77.302,329560000.0
2008-06-02 04:20:00,77.285,77.327,77.275,77.327,218400000.0
2008-06-02 04:25:00,77.28,77.32,77.277,77.299,251820000.0
2008-06-02 04:30:00,77.297,77.305,77.272,77.276,268780000.0
2008-06-02 04:35:00,77.27,77.301,77.268,77.272,157100000.0
2008-06-02 04:40:00,77.282,77.297,77.251,77.265,468630000.0
2008-06-02 04:45:00,77.296,77.296,77.26,77.264,281830000.0
2008-06-02 04:50:00,77.279,77.31,77.251,77.306,267510000.0
2008-06-02 04:55:00,77.282,77.308,77.273,77.282,298340000.0
2008-06-02 05:00:00,77.315,77.315,77.265,77.27,465100000.0
2008-06-02 05:05:00,77.28,77.299,77.261,77.285,222250000.0
2008-06-02 05:10:00,77.277,77.294,77.261,77.265,207280000.0
2008-06-02 05:15:00,77.298,77.302,77.275,77.295,115630000.0
2008-06-02 05:20:00,77.308,77.31,77.272,77.273,318170000.0
2008-06-02 05:25:00,77.281,77.3,77.259,77.273,298220000.0
2008-06-02 05:30:00,77.276,77.328,77.269,77.319,452570000.0
2008-06-02 05:35:00,77.317,77.332,77.299,77.303,404620000.0
2008-06-02 05:40:00,77.305,77.328,77.291,77.305,352210000.0
2008-06-02 05:45:00,77.314,77.333,77.281,77.287,399800000.0
2008-06-02 05:50:00,77.317,77.319,77.273,77.297,249900000.0
2008-06-02 05:55:00,77.28,77.28,77.275,77.278,136770000.0
2008-06-02 06:00:00,77.302,77.324,77.273,77.306,467730000.0
2008-06-02 06:05:00,77.31,77.313,77.279,77.293,242640000.0
2008-06-02 06:10:00,77.296,77.306,77.283,77.302,176530000.0
2008-06-02 06:15:00,77.312,77.312,77.241,77.247,465120000.0
2008-06-02 06:20:00,77.264,77.28,77.249,77.26,464740000.0
2008-06-02 06:25:00,77.278,77.295,77.266,77.276,456850000.0
2008-06-02 06:30:00,77.308,77.319,77.254,77.254,428380000.0
2008-06-02 06:35:00,77.264,77.297,77.237,77.27,562680000.0
2008-06-02 06:40:00,77.286,77.307,77.258,77.262,574290000.0
2008-06-02 06:45:00,77.281,77.281,77.245,77.257,505840000.0
2008-06-02 06:50:00,77.288,77.299,77.246,77.25,566660000.0
2008-06-02 06:55:00,77.255,77.29,77.242,77.265,336690000.0
2008-06-02 07:00:00,77.272,77.296,77.259,77.296,554650000.0
2008-06-02 07:05:00,77.279,77.293,77.256,77.26,339750000.0
2008-06-02 07:10:00,77.26,77.267,77.244,77.265,371030000.0
2008-06-02 07:15:00,77.256,77.293,77.24,77.278,435190000.0
2008-06-02 07:20:00,77.275,77.285,77.248,77.278,295220000.0
2008-06-02 07:25:00,77.272,77.277,77.253,77.255,195100000.0
2008-06-02 07:30:00,77.286,77.298,77.261,77.261,399290000.0
2008-06-02 07:35:00,77.269,77.287,77.25,77.278,230030000.0
2008-06-02 07:40:00,77.27,77.293,77.25,77.292,403240000.0
2008-06-02 07:45:00,77.301,77.336,77.279,77.333,351460000.0
2008-06-02 07:50:00,77.309,77.325,77.284,77.289,158690000.0
2008-06-02 07:55:00,77.279,77.303,77.276,77.284,126110000.0
2008-06-02 08:00:00,77.309,77.323,77.263,77.299,144690000.0
2008-06-02 08:05:00,77.308,77.331,77.275,77.283,111080000.0
2008-06-02 08:10:00,77.267,77.296,77.236,77.267,309000000.0
2008-06-02 08:15:00,77.266,77.275,77.226,77.226,250890000.0
2008-06-02 08:20:00,77.229,77.262,77.226,77.255,287540000.0
2008-06-02 08:25:00,77.266,77.267,77.188,77.213,138950000.0
2008-06-02 08:30:00,77.242,77.242,77.194,77.211,385760000.0
2008-06-02 08:35:00,77.219,77.241,77.195,77.219,153140000.0
2008-06-02 08:40:00,77.211,77.233,77.155,77.167,104800000.0
2008-06-02 08:45:00,77.189,77.27,77.175,77.251,201060000.0
2008-06-02 08:50:00,77.241,77.274,77.216,77.252,63800000.0
2008-06-02 08:55:00,77.223,77.234,77.189,77.206,154330000.0
2008-06-02 09:00:00,77.211,77.217,77.118,77.122,380560000.0
2008-06-02 09:05:00,77.113,77.124,77.085,77.089,100740000.0
2008-06-02 09:10:00,77.086,77.139,77.086,77.092,236460000.0
2008-06-02 09:15:00,77.107,77.134,77.079,77.079,206770000.0
2008-06-02 09:20:00,77.066,77.084,77.034,77.078,142840000.0
2008-06-02 09:25:00,77.051,77.093,77.032,77.041,193780000.0
2008-06-02 09:30:00,77.039,77.04,77.004,77.019,109280000.0
2008-06-02 09:35:00,77.018,77.039,76.976,76.979,338520000.0
2008-06-02 09:40:00,76.974,77.016,76.951,76.993,165580000.0
2008-06-02 09:45:00,77.002,77.052,76.984,77.02,426440000.0
2008-06-02 09:50:00,77.042,77.076,77.009,77.031,258090000.0
2008-06-02 09:55:00,77.039,77.054,77.01,77.026,161690000.0
2008-06-02 10:00:00,77.043,77.056,76.979,76.998,170650000.0
2008-06-02 10:05:00,76.968,77.017,76.953,76.983,217920000.0
2008-06-02 10:10:00,76.967,76.981,76.85,76.85,101750000.0
2008-06-02 10:15:00,76.862,76.877,76.807,76.84,169320000.0
2008-06-02 10:20:00,76.846,76.876,76.819,76.87,133230000.0
2008-06-02 10:25:00,76.875,76.923,76.828,76.832,315800000.0
2008-06-02 10:30:00,76.828,76.861,76.802,76.827,197030000.0
2008-06-02 10:35:00,76.829,76.854,76.811,76.826,94270000.0
2008-06-02 10:40:00,76.815,76.841,76.789,76.8,220590000.0
2008-06-02 10:45:00,76.804,76.828,76.737,76.782,380110000.0
2008-06-02 10:50:00,76.792,76.802,76.743,76.772,130460000.0
2008-06-02 10:55:00,76.793,76.839,76.768,76.795,321800000.0
2008-06-02 11:00:00,76.806,76.848,76.785,76.83,251460000.0
2008-06-02 11:05:00,76.854,76.904,76.826,76.877,294210000.0
2008-06-02 11:10:00,76.887,76.914,76.868,76.893,297410000.0
2008-06-02 11:15:00,76.899,76.926,76.875,76.897,249060000.0
2008-06-02 11:20:00,76.9,76.923,76.895,76.908,365890000.0
2008-06-02 11:25:00,76.897,76.919,76.893,76.91,124130000.0
2008-06-02 11:30:00,76.918,76.92,76.882,76.909,144270000.0
2008-06-02 11:35:00,76.878,76.916,76.862,76.884,141490000.0
2008-06-02 11:40:00,76.878,76.892,76.852,76.879,273370000.0
2008-06-02 11:45:00,76.869,76.879,76.826,76.849,288920000.0
2008-06-02 11:50:00,76.828,76.835,76.789,76.801,285540000.0
2008-06-02 11:55:00,76.798,76.825,76.783,76.81,215030000.0
2008-06-02 12:00:00,76.813,76.832,76.79,76.819,122110000.0
2008-06-02 12:05:00,76.802,76.832,76.763,76.823,373500000.0
2008-06-02 12:10:00,76.811,76.884,76.811,76.863,270450000.0
2008-06-02 12:15:00,76.871,76.897,76.837,76.879,256140000.0
2008-06-02 12:20:00,76.863,76.882,76.823,76.856,300060000.0
2008-06-02 12:25:00,76.877,76.907,76.862,76.9,235440000.0
2008-06-02 12:30:00,76.909,76.924,76.879,76.916,293940000.0
2008-06-02 12:35:00,76.878,76.92,76.874,76.91,289700000.0
2008-06-02 12:40:00,76.939,76.983,76.909,76.916,153110000.0
2008-06-02 12:45:00,76.932,76.94,76.904,76.914,256990000.0
2008-06-02 12:50:00,76.912,76.921,76.871,76.878,262310000.0
2008-06-02 12:55:00,76.887,76.901,76.863,76.868,158650000.0
2008-06-02 13:00:00,76.864,76.881,76.82,76.82,171560000.0
2008-06-02 13:05:00,76.857,76.899,76.856,76.88,126110000.0
2008-06-02 13:10:00,76.857,76.871,76.794,76.804,244550000.0
2008-06-02 13:15:00,76.814,76.846,76.78,76.844,172590000.0
2008-06-02 13:20:00,76.818,76.846,76.802,76.808,249920000.0
2008-06-02 13:25:00,76.82,76.824,76.775,76.782,197080000.0
2008-06-02 13:30:00,76.788,76.806,76.774,76.805,52770000.0
2008-06-02 13:35:00,76.791,76.815,76.784,76.799,57320000.0
2008-06-02 13:40:00,76.795,76.828,76.773,76.792,318850000.0
2008-06-02 13:45:00,76.797,76.81,76.764,76.78,387290000.0
2008-06-02 13:50:00,76.747,76.816,76.746,76.773,537620000.0
2008-06-02 13:55:00,76.774,76.801,76.744,76.767,494620000.0
2008-06-02 14:00:00,76.791,76.791,76.741,76.741,290740000.0
2008-06-02 14:05:00,76.751,76.78,76.73,76.744,362730000.0
2008-06-02 14:10:00,76.754,76.771,76.732,76.745,483090000.0
2008-06-02 14:15:00,76.771,76.775,76.732,76.763,436270000.0
2008-06-02 14:20:00,76.748,76.77,76.715,76.745,244040000.0
2008-06-02 14:25:00,76.746,76.746,76.695,76.716,390980000.0
2008-06-02 14:30:00,76.714,76.743,76.678,76.708,336970000.0
2008-06-02 14:35:00,76.718,76.744,76.687,76.714,348060000.0
2008-06-02 14:40:00,76.716,76.72,76.632,76.661,424880000.0
2008-06-02 14:45:00,76.684,76.684,76.635,76.68,361660000.0
2008-06-02 14:50:00,76.663,76.729,76.656,76.729,417550000.0
2008-06-02 14:55:00,76.721,76.746,76.696,76.712,543990000.0
2008-06-02 15:00:00,76.725,76.726,76.673,76.693,328230000.0
2008-06-02 15:05:00,76.691,76.741,76.684,76.729,225940000.0
2008-06-02 15:10:00,76.741,76.768,76.694,76.699,514410000.0
2008-06-02 15:15:00,76.713,76.713,76.664,76.688,256000000.0
2008-06-02 15:20:00,76.703,76.74,76.677,76.73,321840000.0
2008-06-02 15:25:00,76.718,76.734,76.697,76.72,441930000.0
2008-06-02 15:30:00,76.747,76.75,76.663,76.669,286260000.0
2008-06-02 15:35:00,76.678,76.715,76.648,76.653,319130000.0
2008-06-02 15:40:00,76.656,76.67,76.605,76.632,317520000.0
2008-06-02 15:45:00,76.633,76.643,76.597,76.618,416290000.0
2008-06-02 15:50:00,76.612,76.621,76.556,76.58,371500000.0
2008-06-02 15:55:00,76.569,76.612,76.523,76.523,481060000.0
2008-06-02 16:00:00,76.606,76.73,76.567,76.704,389210000.0
2008-06-02 16:05:00,76.682,76.705,76.618,76.651,396990000.0
2008-06-02 16:10:00,76.645,76.697,76.599,76.6,489220000.0
2008-06-02 16:15:00,76.621,76.639,76.586,76.59,361960000.0
2008-06-02 16:20:00,76.611,76.635,76.524,76.531,320300000.0
2008-06-02 16:25:00,76.542,76.567,76.512,76.53,329260000.0
2008-06-02 16:30:00,76.537,76.562,76.485,76.552,228480000.0
2008-06-02 16:35:00,76.532,76.602,76.528,76.569,287920000.0
2008-06-02 16:40:00,76.575,76.64,76.575,76.625,207070000.0
2008-06-02 16:45:00,76.626,76.652,76.616,76.626,222250000.0
2008-06-02 16:50:00,76.624,76.64,76.596,76.602,463380000.0
2008-06-02 16:55:00,76.616,76.633,76.568,76.59,313410000.0
2008-06-02 17:00:00,76.589,76.603,76.504,76.544,190530000.0
2008-06-02 17:05:00,76.54,76.58,76.519,76.574,364160000.0
2008-06-02 17:10:00,76.568,76.6,76.535,76.569,420780000.0
2008-06-02 17:15:00,76.559,76.581,76.528,76.565,320340000.0
2008-06-02 17:20:00,76.559,76.58,76.545,76.568,384970000.0
2008-06-02 17:25:00,76.566,76.591,76.541,76.565,303480000.0
2008-06-02 17:30:00,76.562,76.562,76.485,76.5,433050000.0
2008-06-02 17:35:00,76.513,76.536,76.425,76.45,470620000.0
2008-06-02 17:40:00,76.438,76.51,76.434,76.506,439690000.0
2008-06-02 17:45:00,76.505,76.51,76.464,76.493,403020000.0
2008-06-02 17:50:00,76.51,76.543,76.494,76.524,420770000.0
2008-06-02 17:55:00,76.517,76.558,76.513,76.538,416200000.0
2008-06-02 18:00:00,76.534,76.592,76.499,76.592,362480000.0
2008-06-02 18:05:00,76.571,76.607,76.571,76.588,553830000.0
2008-06-02 18:10:00,76.56,76.606,76.555,76.592,413220000.0
2008-06-02 18:15:00,76.59,76.607,76.545,76.575,470380000.0
2008-06-02 18:20:00,76.542,76.583,76.542,76.554,349740000.0
2008-06-02 18:25:00,76.575,76.581,76.534,76.564,279200000.0
2008-06-02 18:30:00,76.567,76.567,76.468,76.468,373390000.0
2008-06-02 18:35:00,76.447,76.45,76.273,76.35,358990000.0
2008-06-02 18:40:00,76.364,76.42,76.346,76.412,336570000.0
2008-06-02 18:45:00,76.43,76.48,76.394,76.403,466900000.0
2008-06-02 18:50:00,76.421,76.448,76.394,76.424,341780000.0
2008-06-02 18:55:00,76.434,76.48,76.413,76.456,537090000.0
2008-06-02 19:00:00,76.456,76.489,76.433,76.464,451170000.0
2008-06-02 19:05:00,76.475,76.491,76.387,76.436,216170000.0
2008-06-02 19:10:00,76.451,76.52,76.442,76.487,332760000.0
2008-06-02 19:15:00,76.48,76.493,76.448,76.473,467280000.0
2008-06-02 19:20:00,76.447,76.479,76.429,76.456,244950000.0
2008-06-02 19:25:00,76.457,76.49,76.435,76.468,305570000.0
2008-06-02 19:30:00,76.483,76.488,76.432,76.46,442970000.0
2008-06-02 19:35:00,76.462,76.487,76.442,76.473,279590000.0
2008-06-02 19:40:00,76.481,76.492,76.436,76.443,317150000.0
2008-06-02 19:45:00,76.463,76.489,76.424,76.443,400510000.0
2008-06-02 19:50:00,76.449,76.493,76.425,76.492,288140000.0
2008-06-02 19:55:00,76.488,76.5,76.445,76.474,472910000.0
2008-06-02 20:00:00,76.499,76.538,76.466,76.479,393510000.0
2008-06-02 20:05:00,76.472,76.564,76.462,76.545,391380000.0
2008-06-02 20:10:00,76.558,76.583,76.528,76.543,450970000.0
2008-06-02 20:15:00,76.564,76.592,76.55,76.576,435100000.0
2008-06-02 20:20:00,76.566,76.601,76.549,76.593,385230000.0
2008-06-02 20:25:00,76.589,76.592,76.554,76.58,285870000.0
2008-06-02 20:30:00,76.603,76.621,76.562,76.574,303770000.0
2008-06-02 20:35:00,76.577,76.599,76.563,76.579,257460000.0
2008-06-02 20:40:00,76.575,76.583,76.515,76.527,231220000.0
2008-06-02 20:45:00,76.534,76.541,76.503,76.526,191920000.0
2008-06-02 20:50:00,76.558,76.582,76.535,76.566,403780000.0
2008-06-02 20:55:00,76.552,76.58,76.545,76.567,300640000.0
2008-06-02 21:00:00,76.567,76.573,76.555,76.56,306170000.0
2008-06-02 21:05:00,76.548,76.563,76.525,76.525,203930000.0
2008-06-02 21:10:00,76.526,76.548,76.519,76.542,463170000.0
2008-06-02 21:15:00,76.562,76.564,76.537,76.55,320990000.0
2008-06-02 21:20:00,76.557,76.571,76.541,76.553,354230000.0
2008-06-02 21:25:00,76.556,76.595,76.539,76.593,341060000.0
2008-06-02 21:30:00,76.626,76.652,76.583,76.6,307620000.0
2008-06-02 21:35:00,76.608,76.627,76.583,76.601,485920000.0
2008-06-02 21:40:00,76.585,76.6,76.574,76.6,323890000.0
2008-06-02 21:45:00,76.624,76.649,76.606,76.643,573900000.0
2008-06-02 21:50:00,76.648,76.675,76.644,76.672,450890000.0
2008-06-02 21:55:00,76.671,76.693,76.647,76.647,500740000.0
2008-06-02 22:00:00,76.664,76.685,76.642,76.649,437250000.0
2008-06-02 22:05:00,76.648,76.654,76.629,76.639,511990000.0
2008-06-02 22:10:00,76.632,76.643,76.623,76.629,457200000.0
2008-06-02 22:15:00,76.664,76.665,76.609,76.635,191680000.0
2008-06-02 22:20:00,76.657,76.662,76.628,76.635,417800000.0
2008-06-02 22:25:00,76.61,76.628,76.597,76.597,435350000.0
2008-06-02 22:30:00,76.621,76.624,76.586,76.608,574270000.0
2008-06-02 22:35:00,76.601,76.632,76.601,76.629,436960000.0
2008-06-02 22:40:00,76.617,76.632,76.602,76.619,432970000.0
2008-06-02 22:45:00,76.637,76.641,76.603,76.637,453640000.0
2008-06-02 22:50:00,76.626,76.626,76.569,76.587,442450000.0
2008-06-02 22:55:00,76.564,76.58,76.526,76.538,515450000.0
2008-06-02 23:00:00,76.564,76.565,76.539,76.548,310240000.0
2008-06-02 23:05:00,76.548,76.584,76.532,76.571,567140000.0
2008-06-02 23:10:00,76.558,76.59,76.558,76.577,357920000.0
2008-06-02 23:15:00,76.595,76.599,76.568,76.568,372500000.0
2008-06-02 23:20:00,76.589,76.614,76.577,76.592,523180000.0
2008-06-02 23:25:00,76.609,76.617,76.596,76.608,467010000.0
2008-06-02 23:30:00,76.637,76.637,76.581,76.588,347350000.0
2008-06-02 23:35:00,76.581,76.611,76.579,76.593,561520000.0
2008-06-02 23:40:00,76.587,76.604,76.573,76.58,259470000.0
2008-06-02 23:45:00,76.595,76.598,76.537,76.566,421600000.0
2008-06-02 23:50:00,76.559,76.593,76.558,76.591,344040000.0
2008-06-02 23:55:00,76.581,76.596,76.565,76.574,441480000.0
2008-06-03 00:00:00,76.602,76.615,76.565,76.602,495550000.0
2008-06-03 00:05:00,76.606,76.613,76.585,76.594,516960000.0
2008-06-03 00:10:00,76.596,76.62,76.58,76.617,293280000.0
2008-06-03 00:15:00,76.606,76.608,76.578,76.58,581580000.0
2008-06-03 00:20:00,76.586,76.623,76.584,76.618,466890000.0
2008-06-03 00:25:00,76.632,76.637,76.591,76.599,422680000.0
2008-06-03 00:30:00,76.628,76.629,76.575,76.577,384250000.0
2008-06-03 00:35:00,76.597,76.602,76.574,76.574,233990000.0
2008-06-03 00:40:00,76.579,76.6,76.572,76.588,532000000.0
2008-06-03 00:45:00,76.602,76.623,76.586,76.621,221430000.0
2008-06-03 00:50:00,76.606,76.63,76.588,76.596,499930000.0
2008-06-03 00:55:00,76.578,76.589,76.572,76.578,423590000.0
2008-06-03 01:00:00,76.611,76.643,76.595,76.622,440820000.0
2008-06-03 01:05:00,76.61,76.627,76.596,76.602,424890000.0
2008-06-03 01:10:00,76.614,76.614,76.58,76.587,495340000.0
2008-06-03 01:15:00,76.602,76.602,76.559,76.588,450950000.0
2008-06-03 01:20:00,76.572,76.61,76.567,76.592,233270000.0
2008-06-03 01:25:00,76.582,76.586,76.556,76.569,406920000.0
2008-06-03 01:30:00,76.594,76.597,76.555,76.558,350420000.0
2008-06-03 01:35:00,76.535,76.55,76.521,76.533,480830000.0
2008-06-03 01:40:00,76.535,76.54,76.408,76.469,454350000.0
2008-06-03 01:45:00,76.485,76.498,76.476,76.492,239810000.0
2008-06-03 01:50:00,76.482,76.504,76.459,76.475,404620000.0
2008-06-03 01:55:00,76.472,76.495,76.463,76.464,269820000.0
2008-06-03 02:00:00,76.484,76.504,76.461,76.498,380540000.0
2008-06-03 02:05:00,76.513,76.513,76.468,76.489,403910000.0
2008-06-03 02:10:00,76.477,76.52,76.477,76.501,401000000.0
2008-06-03 02:15:00,76.52,76.521,76.488,76.488,275480000.0
2008-06-03 02:20:00,76.472,76.513,76.472,76.49,287310000.0
2008-06-03 02:25:00,76.468,76.486,76.423,76.438,494680000.0
2008-06-03 02:30:00,76.464,76.464,76.422,76.459,307680000.0
2008-06-03 02:35:00,76.447,76.465,76.425,76.431,369360000.0
2008-06-03 02:40:00,76.437,76.455,76.427,76.431,182190000.0
2008-06-03 02:45:00,76.472,76.491,76.429,76.438,438900000.0
2008-06-03 02:50:00,76.447,76.511,76.442,76.483,527950000.0
2008-06-03 02:55:00,76.472,76.54,76.472,76.53,477430000.0
2008-06-03 03:00:00,76.562,76.562,76.518,76.536,531750000.0
2008-06-03 03:05:00,76.53,76.574,76.522,76.541,465320000.0
2008-06-03 03:10:00,76.535,76.568,76.521,76.534,580130000.0
2008-06-03 03:15:00,76.556,76.583,76.532,76.577,315290000.0
2008-06-03 03:20:00,76.565,76.616,76.558,76.599,419210000.0
2008-06-03 03:25:00,76.59,76.633,76.581,76.619,558780000.0
2008-06-03 03:30:00,76.656,76.662,76.612,76.656,337170000.0
2008-06-03 03:35:00,76.634,76.683,76.632,76.653,418060000.0
2008-06-03 03:40:00,76.662,76.723,76.659,76.693,295950000.0
2008-06-03 03:45:00,76.701,76.778,76.701,76.744,368690000.0
2008-06-03 03:50:00,76.727,76.736,76.689,76.71,556610000.0
2008-06-03 03:55:00,76.698,76.719,76.674,76.715,431770000.0
2008-06-03 04:00:00,76.732,76.739,76.678,76.678,397000000.0
2008-06-03 04:05:00,76.687,76.726,76.686,76.711,513750000.0
2008-06-03 04:10:00,76.678,76.698,76.653,76.677,322980000.0
2008-06-03 04:15:00,76.684,76.684,76.652,76.661,466740000.0
2008-06-03 04:20:00,76.664,76.685,76.652,76.661,486110000.0
2008-06-03 04:25:00,76.652,76.702,76.649,76.688,232200000.0
2008-06-03 04:30:00,76.727,76.734,76.691,76.703,362190000.0
2008-06-03 04:35:00,76.711,76.742,76.699,76.713,567220000.0
2008-06-03 04:40:00,76.72,76.742,76.693,76.693,379190000.0
2008-06-03 04:45:00,76.723,76.739,76.692,76.715,364220000.0
2008-06-03 04:50:00,76.692,76.725,76.689,76.708,341800000.0
2008-06-03 04:55:00,76.701,76.745,76.701,76.745,381590000.0
2008-06-03 05:00:00,76.752,76.752,76.705,76.732,294040000.0
2008-06-03 05:05:00,76.719,76.733,76.697,76.703,362090000.0
2008-06-03 05:10:00,76.709,76.74,76.696,76.738,550510000.0
2008-06-03 05:15:00,76.735,76.743,76.713,76.732,310050000.0
2008-06-03 05:20:00,76.744,76.744,76.697,76.728,382180000.0
2008-06-03 05:25:00,76.723,76.723,76.684,76.69,306670000.0
2008-06-03 05:30:00,76.722,76.722,76.687,76.69,473140000.0
2008-06-03 05:35:00,76.699,76.725,76.689,76.694,588890000.0
2008-06-03 05:40:00,76.677,76.715,76.677,76.679,382450000.0
2008-06-03 05:45:00,76.714,76.739,76.689,76.739,455400000.0
2008-06-03 05:50:00,76.702,76.734,76.7,76.722,585900000.0
2008-06-03 05:55:00,76.692,76.7,76.656,76.686,407980000.0
2008-06-03 06:00:00,76.624,76.671,76.624,76.652,450660000.0
2008-06-03 06:05:00,76.68,76.68,76.604,76.604,384550000.0
2008-06-03 06:10:00,76.601,76.644,76.526,76.526,323580000.0
2008-06-03 06:15:00,76.554,76.554,76.489,76.49,476880000.0
2008-06-03 06:20:00,76.513,76.572,76.487,76.534,574550000.0
2008-06-03 06:25:00,76.535,76.553,76.52,76.535,291760000.0
2008-06-03 06:30:00,76.565,76.565,76.508,76.548,413580000.0
2008-06-03 06:35:00,76.553,76.572,76.521,76.566,530050000.0
2008-06-03 06:40:00,76.561,76.58,76.548,76.565,446290000.0
2008-06-03 06:45:00,76.576,76.578,76.513,76.526,403150000.0
2008-06-03 06:50:00,76.531,76.531,76.424,76.429,425120000.0
2008-06-03 06:55:00,76.419,76.449,76.381,76.432,398580000.0
2008-06-03 07:00:00,76.442,76.444,76.41,76.412,432040000.0
2008-06-03 07:05:00,76.419,76.448,76.373,76.388,530560000.0
2008-06-03 07:10:00,76.401,76.459,76.391,76.449,265090000.0
2008-06-03 07:15:00,76.439,76.469,76.415,76.42,339620000.0
2008-06-03 07:20:00,76.425,76.433,76.346,76.367,374460000.0
2008-06-03 07:25:00,76.357,76.393,76.347,76.384,305960000.0
2008-06-03 07:30:00,76.382,76.394,76.353,76.384,489380000.0
2008-06-03 07:35:00,76.358,76.373,76.34,76.34,237970000.0
2008-06-03 07:40:00,76.35,76.378,76.313,76.361,304880000.0
2008-06-03 07:45:00,76.383,76.422,76.359,76.412,312190000.0
2008-06-03 07:50:00,76.407,76.445,76.393,76.401,375110000.0
2008-06-03 07:55:00,76.403,76.451,76.373,76.416,177980000.0
2008-06-03 08:00:00,76.424,76.44,76.375,76.425,262460000.0
2008-06-03 08:05:00,76.437,76.455,76.393,76.409,288560000.0
2008-06-03 08:10:00,76.416,76.44,76.387,76.407,269420000.0
2008-06-03 08:15:00,76.413,76.414,76.369,76.377,309270000.0
2008-06-03 08:20:00,76.372,76.396,76.358,76.358,375570000.0
2008-06-03 08:25:00,76.37,76.41,76.301,76.313,467910000.0
2008-06-03 08:30:00,76.294,76.317,76.257,76.261,444850000.0
2008-06-03 08:35:00,76.272,76.314,76.256,76.291,371180000.0
2008-06-03 08:40:00,76.315,76.331,76.234,76.258,387100000.0
2008-06-03 08:45:00,76.287,76.287,76.22,76.266,511780000.0
2008-06-03 08:50:00,76.274,76.274,76.227,76.24,286130000.0
2008-06-03 08:55:00,76.231,76.273,76.205,76.251,402630000.0
2008-06-03 09:00:00,76.264,76.293,76.21,76.231,328120000.0
2008-06-03 09:05:00,76.243,76.38,76.231,76.366,307740000.0
2008-06-03 09:10:00,76.352,76.383,76.316,76.36,416440000.0
2008-06-03 09:15:00,76.378,76.378,76.302,76.329,307320000.0
2008-06-03 09:20:00,76.339,76.382,76.317,76.349,266450000.0
2008-06-03 09:25:00,76.34,76.359,76.312,76.355,460430000.0
2008-06-03 09:30:00,76.353,76.361,76.314,76.341,379950000.0
2008-06-03 09:35:00,76.348,76.428,76.326,76.402,176650000.0
2008-06-03 09:40:00,76.398,76.432,76.39,76.425,470680000.0
2008-06-03 09:45:00,76.432,76.439,76.397,76.412,546950000.0
2008-06-03 09:50:00,76.423,76.453,76.403,76.422,344300000.0
2008-06-03 09:55:00,76.41,76.441,76.362,76.428,472960000.0
2008-06-03 10:00:00,76.436,76.453,76.408,76.448,362610000.0
2008-06-03 10:05:00,76.438,76.453,76.414,76.44,364150000.0
2008-06-03 10:10:00,76.427,76.44,76.393,76.424,391900000.0
2008-06-03 10:15:00,76.444,76.444,76.372,76.386,325340000.0
2008-06-03 10:20:00,76.382,76.411,76.335,76.357,336120000.0
2008-06-03 10:25:00,76.366,76.41,76.341,76.363,494580000.0
2008-06-03 10:30:00,76.381,76.381,76.322,76.337,431260000.0
2008-06-03 10:35:00,76.343,76.354,76.248,76.303,549060000.0
2008-06-03 10:40:00,76.287,76.345,76.277,76.333,332310000.0
2008-06-03 10:45:00,76.331,76.347,76.295,76.34,446810000.0
2008-06-03 10:50:00,76.337,76.42,76.314,76.388,446500000.0
2008-06-03 10:55:00,76.353,76.375,76.284,76.349,369020000.0
2008-06-03 11:00:00,76.364,76.401,76.344,76.378,404560000.0
2008-06-03 11:05:00,76.393,76.428,76.365,76.421,436480000.0
2008-06-03 11:10:00,76.397,76.488,76.397,76.474,473730000.0
2008-06-03 11:15:00,76.483,76.544,76.466,76.515,516100000.0
2008-06-03 11:20:00,76.51,76.542,76.5,76.518,402990000.0
2008-06-03 11:25:00,76.523,76.523,76.464,76.491,414940000.0
2008-06-03 11:30:00,76.512,76.586,76.489,76.566,422650000.0
2008-06-03 11:35:00,76.56,76.592,76.543,76.583,440030000.0
2008-06-03 11:40:00,76.556,76.575,76.534,76.539,454920000.0
2008-06-03 11:45:00,76.553,76.622,76.518,76.618,457460000.0
2008-06-03 11:50:00,76.634,76.642,76.587,76.593,312860000.0
2008-06-03 11:55:00,76.58,76.642,76.58,76.619,322270000.0
2008-06-03 12:00:00,76.648,76.663,76.609,76.632,332630000.0
2008-06-03 12:05:00,76.607,76.692,76.607,76.663,424820000.0
2008-06-03 12:10:00,76.672,76.694,76.641,76.689,390290000.0
2008-06-03 12:15:00,76.674,76.674,76.602,76.624,189800000.0
2008-06-03 12:20:00,76.639,76.641,76.563,76.57,290940000.0
2008-06-03 12:25:00,76.558,76.591,76.551,76.565,432070000.0
2008-06-03 12:30:00,76.584,76.584,76.511,76.511,277820000.0
2008-06-03 12:35:00,76.527,76.567,76.498,76.534,192400000.0
2008-06-03 12:40:00,76.511,76.524,76.464,76.496,314800000.0
2008-06-03 12:45:00,76.495,76.524,76.481,76.515,204870000.0
2008-06-03 12:50:00,76.515,76.515,76.482,76.51,273180000.0
2008-06-03 12:55:00,76.47,76.553,76.47,76.521,280880000.0
2008-06-03 13:00:00,76.511,76.533,76.503,76.515,379570000.0
2008-06-03 13:05:00,76.533,76.555,76.51,76.519,472350000.0
2008-06-03 13:10:00,76.541,76.573,76.505,76.573,359090000.0
2008-06-03 13:15:00,76.601,76.625,76.566,76.574,377440000.0
2008-06-03 13:20:00,76.583,76.662,76.583,76.655,485070000.0
2008-06-03 13:25:00,76.646,76.68,76.622,76.662,406560000.0
2008-06-03 13:30:00,76.662,76.672,76.621,76.672,391710000.0
2008-06-03 13:35:00,76.666,76.682,76.618,76.64,323440000.0
2008-06-03 13:40:00,76.614,76.648,76.614,76.636,306480000.0
2008-06-03 13:45:00,76.634,76.659,76.617,76.659,259160000.0
2008-06-03 13:50:00,76.658,76.729,76.642,76.72,480200000.0
2008-06-03 13:55:00,76.711,76.832,76.711,76.832,322260000.0
2008-06-03 14:00:00,76.843,76.843,76.777,76.782,234470000.0
2008-06-03 14:05:00,76.789,76.883,76.774,76.852,524090000.0
2008-06-03 14:10:00,76.846,76.912,76.838,76.843,254610000.0
2008-06-03 14:15:00,76.836,76.86,76.807,76.841,304160000.0
2008-06-03 14:20:00,76.858,76.885,76.795,76.885,533720000.0
2008-06-03 14:25:00,76.867,76.921,76.867,76.9,443930000.0
2008-06-03 14:30:00,76.895,76.903,76.846,76.858,337790000.0
2008-06-03 14:35:00,76.844,76.871,76.811,76.828,459590000.0
2008-06-03 14:40:00,76.822,76.863,76.822,76.851,333280000.0
2008-06-03 14:45:00,76.874,76.889,76.835,76.871,314180000.0
2008-06-03 14:50:00,76.879,76.903,76.856,76.869,412980000.0
2008-06-03 14:55:00,76.858,76.893,76.852,76.874,250090000.0
2008-06-03 15:00:00,76.894,77.127,76.879,77.05,412260000.0
2008-06-03 15:05:00,77.049,77.171,77.044,77.105,504370000.0
2008-06-03 15:10:00,77.122,77.189,77.086,77.171,390140000.0
2008-06-03 15:15:00,77.181,77.289,77.169,77.289,374780000.0
2008-06-03 15:20:00,77.297,77.417,77.265,77.316,347190000.0
2008-06-03 15:25:00,77.309,77.352,77.166,77.181,359890000.0
2008-06-03 15:30:00,77.188,77.271,77.149,77.22,463190000.0
2008-06-03 15:35:00,77.203,77.293,77.203,77.222,267720000.0
2008-06-03 15:40:00,77.245,77.298,77.158,77.233,302760000.0
2008-06-03 15:45:00,77.234,77.27,77.127,77.167,334500000.0
2008-06-03 15:50:00,77.141,77.172,77.106,77.131,357590000.0
2008-06-03 15:55:00,77.141,77.221,77.14,77.185,197250000.0
2008-06-03 16:00:00,77.213,77.351,77.188,77.315,257450000.0
2008-06-03 16:05:00,77.33,77.33,77.175,77.263,224440000.0
2008-06-03 16:10:00,77.244,77.269,77.198,77.218,343940000.0
2008-06-03 16:15:00,77.224,77.24,77.192,77.231,301560000.0
2008-06-03 16:20:00,77.222,77.26,77.181,77.193,351510000.0
2008-06-03 16:25:00,77.188,77.215,77.087,77.127,456350000.0
2008-06-03 16:30:00,77.135,77.168,77.106,77.133,412410000.0
2008-06-03 16:35:00,77.132,77.166,77.116,77.152,378690000.0
2008-06-03 16:40:00,77.163,77.182,77.12,77.133,445860000.0
2008-06-03 16:45:00,77.136,77.143,77.076,77.081,456640000.0
2008-06-03 16:50:00,77.095,77.132,77.056,77.098,303380000.0
2008-06-03 16:55:00,77.088,77.167,77.058,77.154,417960000.0
2008-06-03 17:00:00,77.164,77.179,77.128,77.135,306190000.0
2008-06-03 17:05:00,77.123,77.226,77.123,77.197,266110000.0
2008-06-03 17:10:00,77.202,77.214,77.168,77.199,448590000.0
2008-06-03 17:15:00,77.213,77.229,77.168,77.187,342660000.0
2008-06-03 17:20:00,77.197,77.215,77.167,77.18,207370000.0
2008-06-03 17:25:00,77.171,77.198,77.163,77.177,483080000.0
2008-06-03 17:30:00,77.197,77.197,77.14,77.149,281030000.0
2008-06-03 17:35:00,77.121,77.153,77.103,77.117,267380000.0
2008-06-03 17:40:00,77.128,77.171,77.116,77.14,465380000.0
2008-06-03 17:45:00,77.165,77.18,77.126,77.165,512430000.0
2008-06-03 17:50:00,77.14,77.165,77.119,77.12,329820000.0
2008-06-03 17:55:00,77.13,77.182,77.116,77.17,447340000.0
2008-06-03 18:00:00,77.192,77.192,77.124,77.124,340740000.0
2008-06-03 18:05:00,77.124,77.19,77.124,77.136,342860000.0
2008-06-03 18:10:00,77.119,77.182,77.096,77.163,408840000.0
2008-06-03 18:15:00,77.155,77.182,77.134,77.17,282780000.0
2008-06-03 18:20:00,77.163,77.18,77.123,77.166,352380000.0
2008-06-03 18:25:00,77.144,77.171,77.123,77.159,536980000.0
2008-06-03 18:30:00,77.152,77.152,77.097,77.097,436680000.0
2008-06-03 18:35:00,77.115,77.162,77.105,77.162,281380000.0
2008-06-03 18:40:00,77.147,77.16,77.108,77.113,295690000.0
2008-06-03 18:45:00,77.121,77.129,77.084,77.112,272730000.0
2008-06-03 18:50:00,77.089,77.126,77.089,77.11,353240000.0
2008-06-03 18:55:00,77.104,77.13,77.095,77.101,310390000.0
2008-06-03 19:00:00,77.115,77.123,77.09,77.119,231220000.0
2008-06-03 19:05:00,77.096,77.135,77.09,77.104,421490000.0
2008-06-03 19:10:00,77.116,77.136,77.099,77.124,246580000.0
2008-06-03 19:15:00,77.14,77.144,77.095,77.139,304340000.0
2008-06-03 19:20:00,77.122,77.138,77.048,77.048,556310000.0
2008-06-03 19:25:00,77.055,77.055,76.998,77.01,470280000.0
2008-06-03 19:30:00,77.032,77.032,76.956,76.961,341620000.0
2008-06-03 19:35:00,76.947,76.994,76.94,76.95,467710000.0
2008-06-03 19:40:00,76.956,77.031,76.943,77.019,337090000.0
2008-06-03 19:45:00,77.026,77.027,76.982,77.009,334580000.0
2008-06-03 19:50:00,77.017,77.022,76.948,76.988,432280000.0
2008-06-03 19:55:00,76.964,76.989,76.926,76.975,264460000.0
2008-06-03 20:00:00,76.971,76.971,76.926,76.933,445100000.0
2008-06-03 20:05:00,76.931,76.96,76.897,76.958,539310000.0
2008-06-03 20:10:00,76.966,77.024,76.957,76.962,425950000.0
2008-06-03 20:15:00,76.986,76.986,76.877,76.897,472240000.0
2008-06-03 20:20:00,76.908,76.948,76.878,76.896,408920000.0
2008-06-03 20:25:00,76.899,76.945,76.871,76.885,461840000.0
2008-06-03 20:30:00,76.902,76.933,76.854,76.874,455920000.0
2008-06-03 20:35:00,76.887,76.931,76.877,76.889,472820000.0
2008-06-03 20:40:00,76.896,76.918,76.868,76.913,410360000.0
2008-06-03 20:45:00,76.932,76.94,76.886,76.909,351840000.0
2008-06-03 20:50:00,76.924,76.952,76.919,76.921,289580000.0
2008-06-03 20:55:00,76.925,76.932,76.909,76.927,504190000.0
2008-06-03 21:00:00,76.93,77.033,76.881,77.014,291320000.0
2008-06-03 21:05:00,77.018,77.083,76.997,77.034,437730000.0
2008-06-03 21:10:00,77.051,77.051,77.003,77.006,412500000.0
2008-06-03 21:15:00,77.02,77.02,76.942,76.949,583520000.0
2008-06-03 21:20:00,76.958,77.019,76.955,77.017,487700000.0
2008-06-03 21:25:00,77.004,77.044,77.001,77.039,546640000.0
2008-06-03 21:30:00,77.068,77.148,77.043,77.123,375790000.0
2008-06-03 21:35:00,77.125,77.175,77.094,77.161,425740000.0
2008-06-03 21:40:00,77.144,77.156,77.11,77.11,469310000.0
2008-06-03 21:45:00,77.125,77.125,77.089,77.117,366380000.0
2008-06-03 21:50:00,77.106,77.114,77.085,77.099,423070000.0
2008-06-03 21:55:00,77.091,77.109,77.067,77.067,186960000.0
2008-06-03 22:00:00,77.103,77.103,77.055,77.078,363450000.0
2008-06-03 22:05:00,77.087,77.104,77.077,77.085,271660000.0
2008-06-03 22:10:00,77.086,77.092,77.073,77.078,265760000.0
2008-06-03 22:15:00,77.107,77.107,77.086,77.098,385990000.0
2008-06-03 22:20:00,77.113,77.12,77.088,77.114,215180000.0
2008-06-03 22:25:00,77.084,77.1,77.066,77.08,394280000.0
2008-06-03 22:30:00,77.068,77.076,77.041,77.058,518170000.0
2008-06-03 22:35:00,77.078,77.08,77.054,77.062,248260000.0
2008-06-03 22:40:00,77.049,77.077,77.049,77.07,141670000.0
2008-06-03 22:45:00,77.084,77.084,77.041,77.041,144770000.0
2008-06-03 22:50:00,77.049,77.065,77.043,77.045,106420000.0
2008-06-03 22:55:00,77.047,77.064,77.035,77.047,440230000.0
2008-06-03 23:00:00,77.072,77.086,77.038,77.057,266040000.0
2008-06-03 23:05:00,77.066,77.097,77.055,77.059,230070000.0
2008-06-03 23:10:00,77.066,77.082,77.021,77.034,211880000.0
2008-06-03 23:15:00,77.045,77.048,77.028,77.035,249410000.0
2008-06-03 23:20:00,77.058,77.058,77.03,77.039,81760000.0
2008-06-03 23:25:00,77.044,77.066,77.033,77.066,157510000.0
2008-06-03 23:30:00,77.067,77.092,77.045,77.087,196900000.0
2008-06-03 23:35:00,77.075,77.109,77.072,77.107,83370000.0
2008-06-03 23:40:00,77.096,77.096,77.041,77.041,133600000.0
2008-06-03 23:45:00,77.065,77.07,77.033,77.066,303130000.0
2008-06-03 23:50:00,77.059,77.085,77.055,77.062,406070000.0
2008-06-03 23:55:00,77.067,77.076,77.059,77.059,163560000.0
2008-06-04 00:00:00,77.093,77.097,77.039,77.039,343030000.0
2008-06-04 00:05:00,77.048,77.065,77.032,77.032,223640000.0
2008-06-04 00:10:00,77.038,77.056,77.03,77.048,352330000.0
2008-06-04 00:15:00,77.066,77.089,77.043,77.079,258150000.0
2008-06-04 00:20:00,77.087,77.141,77.08,77.103,251490000.0
2008-06-04 00:25:00,77.108,77.115,77.084,77.109,312470000.0
2008-06-04 00:30:00,77.128,77.133,77.099,77.099,314650000.0
2008-06-04 00:35:00,77.118,77.126,77.091,77.093,288290000.0
2008-06-04 00:40:00,77.093,77.093,77.038,77.06,309770000.0
2008-06-04 00:45:00,77.084,77.084,77.039,77.048,320810000.0
2008-06-04 00:50:00,77.058,77.074,77.043,77.06,314630000.0
2008-06-04 00:55:00,77.064,77.08,77.058,77.058,199730000.0
2008-06-04 01:00:00,77.094,77.094,77.021,77.021,138250000.0
2008-06-04 01:05:00,77.028,77.047,77.012,77.018,414160000.0
2008-06-04 01:10:00,77.026,77.049,77.016,77.023,251330000.0
2008-06-04 01:15:00,77.033,77.033,77.01,77.017,165330000.0
2008-06-04 01:20:00,77.026,77.026,77.0,77.01,342770000.0
2008-06-04 01:25:00,77.0,77.034,77.0,77.028,241950000.0
2008-06-04 01:30:00,77.044,77.044,77.01,77.01,157870000.0
2008-06-04 01:35:00,77.018,77.033,77.002,77.028,285720000.0
2008-06-04 01:40:00,77.034,77.034,76.998,77.006,343170000.0
2008-06-04 01:45:00,77.044,77.044,76.99,77.026,217490000.0
2008-06-04 01:50:00,77.017,77.024,76.952,76.961,432250000.0
2008-06-04 01:55:00,76.968,76.982,76.91,76.92,369580000.0
2008-06-04 02:00:00,76.941,76.947,76.912,76.947,314350000.0
2008-06-04 02:05:00,76.94,76.995,76.94,76.955,516520000.0
2008-06-04 02:10:00,76.954,76.97,76.94,76.953,395970000.0
2008-06-04 02:15:00,76.985,76.991,76.927,76.957,269700000.0
2008-06-04 02:20:00,76.949,76.982,76.949,76.961,304060000.0
2008-06-04 02:25:00,76.949,76.98,76.936,76.978,481650000.0
2008-06-04 02:30:00,76.993,76.994,76.969,76.99,523950000.0
2008-06-04 02:35:00,76.999,77.028,76.993,77.028,398510000.0
2008-06-04 02:40:00,77.017,77.017,76.99,77.006,230560000.0
2008-06-04 02:45:00,77.045,77.048,77.01,77.018,441360000.0
2008-06-04 02:50:00,77.006,77.069,77.0,77.042,516860000.0
2008-06-04 02:55:00,77.048,77.093,77.042,77.06,481100000.0
2008-06-04 03:00:00,77.085,77.085,77.034,77.048,522300000.0
2008-06-04 03:05:00,77.036,77.091,77.031,77.091,461600000.0
2008-06-04 03:10:00,77.081,77.109,77.072,77.089,552340000.0
2008-06-04 03:15:00,77.111,77.117,77.08,77.087,331960000.0
2008-06-04 03:20:00,77.1,77.137,77.084,77.093,409560000.0
2008-06-04 03:25:00,77.083,77.105,77.045,77.074,585860000.0
2008-06-04 03:30:00,77.072,77.079,77.008,77.034,351480000.0
2008-06-04 03:35:00,77.006,77.049,77.006,77.027,322300000.0
2008-06-04 03:40:00,77.06,77.082,77.033,77.077,297380000.0
2008-06-04 03:45:00,77.106,77.106,77.048,77.067,371460000.0
2008-06-04 03:50:00,77.058,77.084,77.043,77.054,583790000.0
2008-06-04 03:55:00,77.058,77.082,77.044,77.058,420500000.0
2008-06-04 04:00:00,77.076,77.078,77.025,77.039,387200000.0
2008-06-04 04:05:00,77.04,77.067,77.017,77.023,484580000.0
2008-06-04 04:10:00,77.03,77.058,77.03,77.032,423000000.0
2008-06-04 04:15:00,77.07,77.07,77.022,77.038,457890000.0
2008-06-04 04:20:00,77.026,77.064,77.018,77.032,480770000.0
2008-06-04 04:25:00,77.049,77.072,77.034,77.048,238300000.0
2008-06-04 04:30:00,77.068,77.068,76.994,76.994,373960000.0
2008-06-04 04:35:00,76.983,77.041,76.972,76.997,567880000.0
2008-06-04 04:40:00,76.997,77.038,76.995,77.037,372330000.0
2008-06-04 04:45:00,77.061,77.061,77.024,77.039,291770000.0
2008-06-04 04:50:00,77.044,77.044,77.001,77.036,565510000.0
2008-06-04 04:55:00,77.027,77.056,77.012,77.029,391140000.0
2008-06-04 05:00:00,77.047,77.047,77.0,77.024,212620000.0
2008-06-04 05:05:00,77.035,77.035,76.999,77.004,353230000.0
2008-06-04 05:10:00,77.0,77.032,76.962,76.97,454860000.0
2008-06-04 05:15:00,77.002,77.021,76.968,76.998,387290000.0
2008-06-04 05:20:00,76.992,77.042,76.992,77.013,464940000.0
2008-06-04 05:25:00,77.021,77.056,77.019,77.042,411320000.0
2008-06-04 05:30:00,77.063,77.081,77.035,77.039,478430000.0
2008-06-04 05:35:00,77.03,77.042,77.001,77.027,576760000.0
2008-06-04 05:40:00,77.015,77.07,77.015,77.068,112690000.0
2008-06-04 05:45:00,77.086,77.087,77.021,77.035,444350000.0
2008-06-04 05:50:00,77.052,77.102,77.042,77.051,610680000.0
2008-06-04 05:55:00,77.055,77.079,77.041,77.078,404730000.0
2008-06-04 06:20:00,77.056,77.064,77.051,77.064,125200000.0
2008-06-04 06:25:00,77.038,77.06,77.012,77.042,350920000.0
2008-06-04 06:30:00,77.05,77.05,76.99,77.021,267560000.0
2008-06-04 06:35:00,77.042,77.055,77.013,77.047,463360000.0
2008-06-04 06:40:00,77.012,77.051,77.012,77.017,431280000.0
2008-06-04 06:45:00,77.044,77.044,77.004,77.015,318740000.0
2008-06-04 06:50:00,77.017,77.042,77.01,77.032,258100000.0
2008-06-04 06:55:00,77.023,77.052,77.007,77.025,379280000.0
2008-06-04 07:00:00,77.043,77.056,77.015,77.045,421580000.0
2008-06-04 07:05:00,77.053,77.059,77.007,77.024,509570000.0
2008-06-04 07:10:00,77.026,77.055,77.003,77.021,305760000.0
2008-06-04 07:15:00,77.052,77.069,77.016,77.04,247770000.0
2008-06-04 07:20:00,77.042,77.055,77.012,77.03,373400000.0
2008-06-04 07:25:00,77.047,77.093,77.042,77.085,304300000.0
2008-06-04 07:30:00,77.09,77.09,76.988,77.008,477760000.0
2008-06-04 07:35:00,77.0,77.055,77.0,77.029,233130000.0
2008-06-04 07:40:00,77.037,77.07,77.0,77.0,301630000.0
2008-06-04 07:45:00,77.042,77.053,77.004,77.03,302200000.0
2008-06-04 07:50:00,77.038,77.076,77.022,77.055,368220000.0
2008-06-04 07:55:00,77.03,77.055,77.026,77.029,163330000.0
2008-06-04 08:00:00,77.061,77.061,77.02,77.047,253750000.0
2008-06-04 08:05:00,77.066,77.107,77.032,77.086,288660000.0
2008-06-04 08:10:00,77.092,77.103,77.012,77.02,274360000.0
2008-06-04 08:15:00,77.045,77.081,77.009,77.02,304150000.0
2008-06-04 08:20:00,77.033,77.051,76.955,76.972,378420000.0
2008-06-04 08:25:00,76.991,77.03,76.966,76.992,494410000.0
2008-06-04 08:30:00,77.019,77.019,76.962,76.973,437540000.0
2008-06-04 08:35:00,76.977,77.031,76.977,76.999,387120000.0
2008-06-04 08:40:00,77.015,77.05,76.992,77.008,378090000.0
2008-06-04 08:45:00,77.038,77.038,76.957,77.004,476650000.0
2008-06-04 08:50:00,77.017,77.029,76.98,76.985,285560000.0
2008-06-04 08:55:00,77.017,77.025,76.969,76.988,406040000.0
2008-06-04 09:00:00,76.986,76.986,76.922,76.922,329140000.0
2008-06-04 09:05:00,76.932,76.952,76.869,76.869,300370000.0
2008-06-04 09:10:00,76.878,76.911,76.845,76.874,416460000.0
2008-06-04 09:15:00,76.891,76.921,76.858,76.91,301760000.0
2008-06-04 09:20:00,76.903,76.932,76.836,76.852,266290000.0
2008-06-04 09:25:00,76.885,76.894,76.848,76.863,455570000.0
2008-06-04 09:30:00,76.886,76.893,76.768,76.812,381380000.0
2008-06-04 09:35:00,76.823,76.823,76.726,76.75,176190000.0
2008-06-04 09:40:00,76.713,76.769,76.708,76.741,486450000.0
2008-06-04 09:45:00,76.772,76.772,76.682,76.721,536920000.0
2008-06-04 09:50:00,76.744,76.79,76.706,76.752,339810000.0
2008-06-04 09:55:00,76.754,76.768,76.702,76.732,445650000.0
2008-06-04 10:00:00,76.755,76.769,76.698,76.723,347860000.0
2008-06-04 10:05:00,76.718,76.76,76.694,76.729,348950000.0
2008-06-04 10:10:00,76.72,76.754,76.704,76.726,396950000.0
2008-06-04 10:15:00,76.732,76.732,76.631,76.631,309280000.0
2008-06-04 10:20:00,76.622,76.672,76.576,76.578,328080000.0
2008-06-04 10:25:00,76.573,76.648,76.559,76.648,508750000.0
2008-06-04 10:30:00,76.649,76.667,76.616,76.644,442270000.0
2008-06-04 10:35:00,76.645,76.727,76.636,76.711,543870000.0
2008-06-04 10:40:00,76.717,76.759,76.706,76.706,313330000.0
2008-06-04 10:45:00,76.74,76.757,76.713,76.717,416030000.0
2008-06-04 10:50:00,76.741,76.741,76.65,76.702,446400000.0
2008-06-04 10:55:00,76.692,76.726,76.673,76.703,369020000.0
2008-06-04 11:00:00,76.704,76.734,76.667,76.714,407390000.0
2008-06-04 11:05:00,76.698,76.801,76.692,76.747,448120000.0
2008-06-04 11:10:00,76.756,76.797,76.738,76.772,478380000.0
2008-06-04 11:15:00,76.818,76.818,76.717,76.717,509320000.0
2008-06-04 11:20:00,76.725,76.764,76.694,76.715,387090000.0
2008-06-04 11:25:00,76.712,76.734,76.675,76.707,412240000.0
2008-06-04 11:30:00,76.712,76.729,76.677,76.72,355080000.0
2008-06-04 11:35:00,76.76,76.76,76.628,76.674,374990000.0
2008-06-04 11:40:00,76.653,76.682,76.635,76.651,433350000.0
2008-06-04 11:45:00,76.677,76.677,76.617,76.658,452930000.0
2008-06-04 11:50:00,76.644,76.686,76.613,76.669,313110000.0
2008-06-04 11:55:00,76.639,76.673,76.617,76.623,390330000.0
2008-06-04 12:00:00,76.641,76.648,76.612,76.625,325890000.0
2008-06-04 12:05:00,76.624,76.695,76.624,76.694,406330000.0
2008-06-04 12:10:00,76.672,76.692,76.634,76.649,391720000.0
2008-06-04 12:15:00,76.651,76.655,76.59,76.643,181690000.0
2008-06-04 12:20:00,76.629,76.659,76.607,76.618,293990000.0
2008-06-04 12:25:00,76.61,76.661,76.603,76.647,433640000.0
2008-06-04 12:30:00,76.667,76.667,76.617,76.641,288230000.0
2008-06-04 12:35:00,76.638,76.653,76.614,76.635,199410000.0
2008-06-04 12:40:00,76.619,76.66,76.605,76.611,313710000.0
2008-06-04 12:45:00,76.636,76.649,76.587,76.609,225460000.0
2008-06-04 12:50:00,76.638,76.65,76.597,76.622,345920000.0
2008-06-04 12:55:00,76.627,76.672,76.614,76.621,313050000.0
2008-06-04 13:00:00,76.641,76.641,76.591,76.633,377030000.0
2008-06-04 13:05:00,76.646,76.681,76.623,76.676,474140000.0
2008-06-04 13:10:00,76.666,76.7,76.646,76.687,425030000.0
2008-06-04 13:15:00,76.697,76.7,76.645,76.666,383350000.0
2008-06-04 13:20:00,76.631,76.683,76.631,76.65,475610000.0
2008-06-04 13:25:00,76.665,76.743,76.665,76.721,394390000.0
2008-06-04 13:30:00,76.731,76.731,76.666,76.68,370330000.0
2008-06-04 13:35:00,76.7,76.764,76.7,76.737,336200000.0
2008-06-04 13:40:00,76.734,76.818,76.728,76.793,304230000.0
2008-06-04 13:45:00,76.813,76.813,76.744,76.747,263560000.0
2008-06-04 13:50:00,76.762,76.814,76.728,76.804,470850000.0
2008-06-04 13:55:00,76.813,76.853,76.771,76.781,319080000.0
2008-06-04 14:00:00,76.78,76.795,76.7,76.742,227560000.0
2008-06-04 14:05:00,76.751,76.771,76.719,76.743,527500000.0
2008-06-04 14:10:00,76.721,76.741,76.704,76.718,249810000.0
2008-06-04 14:15:00,76.729,76.932,76.676,76.866,303160000.0
2008-06-04 14:20:00,76.882,76.919,76.826,76.845,534210000.0
2008-06-04 14:25:00,76.85,76.897,76.845,76.845,447020000.0
2008-06-04 14:30:00,76.857,76.906,76.811,76.896,346160000.0
2008-06-04 14:35:00,76.888,76.907,76.804,76.804,471490000.0
2008-06-04 14:40:00,76.83,76.847,76.789,76.817,329960000.0
2008-06-04 14:45:00,76.849,76.851,76.785,76.846,315250000.0
2008-06-04 14:50:00,76.818,76.833,76.773,76.773,422520000.0
2008-06-04 14:55:00,76.776,76.811,76.73,76.773,252980000.0
2008-06-04 15:00:00,76.773,76.821,76.745,76.795,426290000.0
2008-06-04 15:05:00,76.771,76.788,76.717,76.758,511590000.0
2008-06-04 15:10:00,76.734,76.782,76.734,76.771,390690000.0
2008-06-04 15:15:00,76.761,76.802,76.748,76.797,367680000.0
2008-06-04 15:20:00,76.773,76.819,76.761,76.808,349340000.0
2008-06-04 15:25:00,76.803,76.88,76.803,76.838,362330000.0
2008-06-04 15:30:00,76.867,76.892,76.837,76.852,473290000.0
2008-06-04 15:35:00,76.826,76.951,76.826,76.906,263780000.0
2008-06-04 15:40:00,76.928,77.067,76.921,77.055,312620000.0
2008-06-04 15:45:00,77.064,77.14,77.009,77.121,339690000.0
2008-06-04 15:50:00,77.13,77.132,77.015,77.045,357110000.0
2008-06-04 15:55:00,77.037,77.052,77.004,77.025,197470000.0
2008-06-04 16:00:00,77.029,77.176,76.941,77.11,273670000.0
2008-06-04 16:05:00,77.096,77.106,77.03,77.033,216130000.0
2008-06-04 16:10:00,77.043,77.053,76.967,77.043,355200000.0
2008-06-04 16:15:00,77.044,77.048,76.953,76.954,301990000.0
2008-06-04 16:20:00,76.939,76.978,76.877,76.956,359900000.0
2008-06-04 16:25:00,76.97,77.037,76.957,77.009,460490000.0
2008-06-04 16:30:00,77.038,77.067,76.977,77.013,435560000.0
2008-06-04 16:35:00,76.962,77.066,76.94,76.968,381860000.0
2008-06-04 16:40:00,76.979,77.008,76.93,76.953,439190000.0
2008-06-04 16:45:00,76.973,76.98,76.888,76.902,436740000.0
2008-06-04 16:50:00,76.901,77.002,76.892,77.002,308670000.0
2008-06-04 16:55:00,76.987,77.044,76.962,76.971,399680000.0
2008-06-04 17:00:00,77.002,77.022,76.954,76.984,311350000.0
2008-06-04 17:05:00,76.997,77.063,76.964,77.043,271100000.0
2008-06-04 17:10:00,77.053,77.078,77.003,77.003,456540000.0
2008-06-04 17:15:00,77.032,77.064,77.006,77.019,364110000.0
2008-06-04 17:20:00,77.034,77.066,76.997,77.058,209520000.0
2008-06-04 17:25:00,77.04,77.073,76.996,77.012,490440000.0
2008-06-04 17:30:00,77.016,77.034,76.966,76.976,287630000.0
2008-06-04 17:35:00,76.968,76.987,76.949,76.96,261700000.0
2008-06-04 17:40:00,76.952,76.991,76.898,76.912,481760000.0
2008-06-04 17:45:00,76.91,76.924,76.865,76.9,530890000.0
2008-06-04 17:50:00,76.894,76.935,76.885,76.924,331510000.0
2008-06-04 17:55:00,76.919,76.933,76.901,76.925,451980000.0
2008-06-04 18:00:00,76.922,76.922,76.856,76.889,355550000.0
2008-06-04 18:05:00,76.881,76.923,76.88,76.916,333320000.0
2008-06-04 18:10:00,76.939,76.954,76.904,76.944,405410000.0
2008-06-04 18:15:00,76.946,76.96,76.915,76.93,285430000.0
2008-06-04 18:20:00,76.938,76.983,76.926,76.933,358080000.0
2008-06-04 18:25:00,76.926,76.984,76.904,76.946,554420000.0
2008-06-04 18:30:00,76.966,76.984,76.924,76.976,426410000.0
2008-06-04 18:35:00,76.999,77.031,76.891,76.93,349740000.0
2008-06-04 18:40:00,76.919,76.968,76.845,76.893,302860000.0
2008-06-04 18:45:00,76.913,76.926,76.829,76.829,252370000.0
2008-06-04 18:50:00,76.84,76.912,76.83,76.896,469560000.0
2008-06-04 18:55:00,76.869,76.877,76.822,76.822,332130000.0
2008-06-04 19:00:00,76.829,76.89,76.807,76.849,244350000.0
2008-06-04 19:05:00,76.87,76.872,76.796,76.833,520490000.0
2008-06-04 19:10:00,76.827,76.855,76.805,76.854,255280000.0
2008-06-04 19:15:00,76.863,76.889,76.827,76.874,298940000.0
2008-06-04 19:20:00,76.87,76.894,76.855,76.886,541430000.0
2008-06-04 19:25:00,76.857,76.952,76.856,76.925,457080000.0
2008-06-04 19:30:00,76.932,76.932,76.87,76.914,329300000.0
2008-06-04 19:35:00,76.912,76.933,76.86,76.895,482410000.0
2008-06-04 19:40:00,76.893,76.943,76.893,76.907,324560000.0
2008-06-04 19:45:00,76.923,76.942,76.894,76.937,325920000.0
2008-06-04 19:50:00,76.907,76.965,76.888,76.947,407320000.0
2008-06-04 19:55:00,76.94,76.965,76.93,76.939,271000000.0
2008-06-04 20:00:00,76.953,76.953,76.903,76.944,427410000.0
2008-06-04 20:05:00,76.938,76.957,76.904,76.91,514830000.0
2008-06-04 20:10:00,76.899,76.918,76.829,76.872,412750000.0
2008-06-04 20:15:00,76.872,76.896,76.822,76.843,469880000.0
2008-06-04 20:20:00,76.839,76.908,76.828,76.901,400490000.0
2008-06-04 20:25:00,76.891,76.91,76.861,76.879,444950000.0
2008-06-04 20:30:00,76.891,76.926,76.842,76.915,442290000.0
2008-06-04 20:35:00,76.911,76.958,76.91,76.938,471080000.0
2008-06-04 20:40:00,76.93,76.953,76.905,76.943,405940000.0
2008-06-04 20:45:00,76.958,77.076,76.918,76.948,348750000.0
2008-06-04 20:50:00,76.95,77.03,76.913,76.927,281840000.0
2008-06-04 20:55:00,76.921,76.959,76.875,76.921,517610000.0
2008-06-04 21:00:00,76.942,76.978,76.918,76.978,303770000.0
2008-06-04 21:05:00,76.968,77.032,76.954,76.97,430010000.0
2008-06-04 21:10:00,76.995,77.002,76.944,76.964,400200000.0
2008-06-04 21:15:00,76.994,77.045,76.966,76.99,574850000.0
2008-06-04 21:20:00,77.003,77.042,77.002,77.032,475820000.0
2008-06-04 21:25:00,77.05,77.059,76.997,77.025,548450000.0
2008-06-04 21:30:00,77.039,77.039,76.99,77.011,359400000.0
2008-06-04 21:35:00,77.023,77.034,77.007,77.012,405970000.0
2008-06-04 21:40:00,77.015,77.015,76.963,76.963,441860000.0
2008-06-04 21:45:00,76.994,77.029,76.956,77.014,349090000.0
2008-06-04 21:50:00,77.028,77.035,77.003,77.02,410550000.0
2008-06-04 21:55:00,77.026,77.041,76.999,76.999,216030000.0
2008-06-04 22:00:00,77.034,77.037,77.003,77.034,474260000.0
2008-06-04 22:05:00,77.029,77.065,77.025,77.038,249070000.0
2008-06-04 22:10:00,77.031,77.053,77.01,77.027,328070000.0
2008-06-04 22:15:00,77.054,77.054,77.002,77.007,303700000.0
2008-06-04 22:20:00,77.006,77.02,76.996,77.004,156700000.0
2008-06-04 22:25:00,77.005,77.006,76.96,76.965,345360000.0
2008-06-04 22:30:00,76.973,76.976,76.956,76.958,519820000.0
2008-06-04 22:35:00,76.986,76.988,76.964,76.986,236750000.0
2008-06-04 22:40:00,77.009,77.036,77.003,77.036,206070000.0
2008-06-04 22:45:00,77.064,77.064,77.021,77.026,162630000.0
2008-06-04 22:50:00,77.015,77.038,76.985,76.99,170740000.0
2008-06-04 22:55:00,76.995,77.014,76.98,76.996,429070000.0
2008-06-04 23:00:00,77.012,77.012,76.942,76.966,257000000.0
2008-06-04 23:05:00,76.991,76.999,76.952,76.969,226560000.0
2008-06-04 23:10:00,76.978,77.023,76.974,76.993,304310000.0
2008-06-04 23:15:00,77.015,77.015,76.98,76.994,458700000.0
2008-06-04 23:20:00,77.006,77.027,77.0,77.026,140420000.0
2008-06-04 23:25:00,77.01,77.044,77.001,77.017,223220000.0
2008-06-04 23:30:00,77.033,77.033,77.008,77.009,173340000.0
2008-06-04 23:35:00,77.013,77.013,76.971,76.999,228310000.0
2008-06-04 23:40:00,77.006,77.006,76.984,76.988,178370000.0
2008-06-04 23:45:00,77.025,77.025,76.97,76.989,342240000.0
2008-06-04 23:50:00,76.976,77.0,76.959,76.998,420250000.0
2008-06-04 23:55:00,76.976,76.992,76.961,76.971,441480000.0
2008-06-05 00:00:00,77.001,77.001,76.944,76.961,432380000.0
2008-06-05 00:05:00,76.941,76.98,76.941,76.978,390500000.0
2008-06-05 00:10:00,76.965,77.02,76.937,76.95,473220000.0
2008-06-05 00:15:00,76.974,76.979,76.946,76.949,197390000.0
2008-06-05 00:20:00,76.948,76.974,76.946,76.947,146960000.0
2008-06-05 00:25:00,76.974,76.974,76.95,76.95,95310000.0
2008-06-05 00:30:00,76.984,76.984,76.952,76.968,297530000.0
2008-06-05 00:35:00,76.954,76.97,76.931,76.968,241680000.0
2008-06-05 00:40:00,76.949,76.95,76.927,76.948,244430000.0
2008-06-05 00:45:00,76.987,76.992,76.954,76.967,319020000.0
2008-06-05 00:50:00,76.961,76.967,76.932,76.965,389600000.0
2008-06-05 00:55:00,76.962,76.984,76.913,76.913,296750000.0
2008-06-05 01:00:00,76.935,76.935,76.88,76.908,139910000.0
2008-06-05 01:05:00,76.898,76.925,76.874,76.918,349680000.0
2008-06-05 01:10:00,76.907,76.938,76.896,76.937,324370000.0
2008-06-05 01:15:00,76.964,76.971,76.944,76.967,230890000.0
2008-06-05 01:20:00,76.957,76.975,76.951,76.963,413770000.0
2008-06-05 01:25:00,76.987,76.99,76.986,76.987,83740000.0
2008-06-05 01:30:00,76.975,76.984,76.949,76.966,328740000.0
2008-06-05 01:35:00,76.976,77.003,76.968,76.999,275470000.0
2008-06-05 01:40:00,76.979,77.004,76.956,76.958,332270000.0
2008-06-05 01:45:00,77.006,77.006,76.97,76.986,251280000.0
2008-06-05 01:50:00,76.997,77.01,76.972,76.972,326170000.0
2008-06-05 01:55:00,76.962,76.982,76.946,76.948,375210000.0
2008-06-05 02:00:00,76.973,76.973,76.929,76.946,275980000.0
2008-06-05 02:05:00,76.957,76.971,76.943,76.943,408180000.0
2008-06-05 02:10:00,76.946,76.948,76.866,76.897,396400000.0
2008-06-05 02:15:00,76.911,76.938,76.902,76.908,272700000.0
2008-06-05 02:20:00,76.897,76.933,76.895,76.928,297000000.0
2008-06-05 02:25:00,76.919,76.935,76.901,76.901,495790000.0
2008-06-05 02:30:00,76.935,76.935,76.879,76.919,531610000.0
2008-06-05 02:35:00,76.907,76.926,76.899,76.918,371970000.0
2008-06-05 02:40:00,76.913,76.954,76.912,76.942,271400000.0
2008-06-05 02:45:00,76.969,76.969,76.94,76.954,458460000.0
2008-06-05 02:50:00,76.948,77.002,76.941,76.968,517960000.0
2008-06-05 02:55:00,76.977,76.986,76.938,76.938,467230000.0
2008-06-05 03:00:00,76.972,77.01,76.943,76.998,521770000.0
2008-06-05 03:05:00,76.99,77.012,76.964,76.971,480860000.0
2008-06-05 03:10:00,76.991,76.993,76.95,76.988,574020000.0
2008-06-05 03:15:00,76.989,76.989,76.922,76.939,316710000.0
2008-06-05 03:20:00,76.949,76.984,76.943,76.967,434560000.0
2008-06-05 03:25:00,76.951,77.0,76.947,76.991,576360000.0
2008-06-05 03:30:00,76.982,76.982,76.914,76.936,330730000.0
2008-06-05 03:35:00,76.93,76.97,76.923,76.932,404540000.0
2008-06-05 03:40:00,76.922,76.963,76.917,76.932,280530000.0
2008-06-05 03:45:00,76.945,76.97,76.928,76.953,368160000.0
2008-06-05 03:50:00,76.965,76.978,76.942,76.973,568440000.0
2008-06-05 03:55:00,76.951,76.984,76.942,76.976,412500000.0
2008-06-05 04:00:00,76.95,76.981,76.94,76.955,382630000.0
2008-06-05 04:05:00,76.984,76.984,76.932,76.943,504830000.0
2008-06-05 04:10:00,76.948,76.992,76.931,76.985,431900000.0
2008-06-05 04:15:00,76.984,77.018,76.957,76.981,466050000.0
2008-06-05 04:20:00,76.967,77.021,76.966,76.998,476910000.0
2008-06-05 04:25:00,76.974,76.997,76.963,76.98,234630000.0
2008-06-05 04:30:00,77.0,77.0,76.953,76.953,364740000.0
2008-06-05 04:35:00,76.959,76.988,76.953,76.979,572940000.0
2008-06-05 04:40:00,76.989,77.015,76.973,76.981,356770000.0
2008-06-05 04:45:00,77.006,77.011,76.963,76.994,338100000.0
2008-06-05 04:50:00,76.991,76.997,76.945,76.993,559750000.0
2008-06-05 04:55:00,76.963,76.989,76.927,76.929,371250000.0
2008-06-05 05:00:00,76.965,76.994,76.94,76.961,282980000.0
2008-06-05 05:05:00,76.969,76.993,76.944,76.989,352160000.0
2008-06-05 05:10:00,76.962,76.993,76.941,76.942,557710000.0
2008-06-05 05:15:00,76.974,76.974,76.922,76.922,395870000.0
2008-06-05 05:20:00,76.933,76.982,76.925,76.942,468970000.0
2008-06-05 05:25:00,76.902,76.949,76.902,76.928,510560000.0
2008-06-05 05:30:00,76.946,76.972,76.916,76.946,443080000.0
2008-06-05 05:35:00,76.965,76.976,76.932,76.96,435220000.0
2008-06-05 05:40:00,76.946,76.992,76.945,76.975,404590000.0
2008-06-05 05:45:00,77.002,77.01,76.963,76.975,459540000.0
2008-06-05 05:50:00,76.968,76.988,76.95,76.979,568930000.0
2008-06-05 05:55:00,76.978,77.018,76.976,77.001,385380000.0
2008-06-05 06:00:00,77.008,77.01,76.972,77.0,421860000.0
2008-06-05 06:05:00,76.972,77.013,76.951,76.961,519310000.0
2008-06-05 06:10:00,76.965,76.991,76.943,76.943,331910000.0
2008-06-05 06:15:00,76.964,76.984,76.943,76.958,461750000.0
2008-06-05 06:20:00,76.983,76.987,76.955,76.985,416740000.0
2008-06-05 06:25:00,76.972,76.992,76.955,76.987,342290000.0
2008-06-05 06:30:00,76.98,77.023,76.954,77.023,412440000.0
2008-06-05 06:35:00,77.0,77.047,76.996,77.035,569320000.0
2008-06-05 06:40:00,77.048,77.075,77.022,77.034,443280000.0
2008-06-05 06:45:00,77.064,77.074,77.024,77.028,409250000.0
2008-06-05 06:50:00,77.037,77.054,77.022,77.053,448950000.0
2008-06-05 06:55:00,77.036,77.064,77.035,77.045,312190000.0
2008-06-05 07:00:00,77.072,77.083,77.047,77.067,419890000.0
2008-06-05 07:05:00,77.075,77.085,77.048,77.056,537220000.0
2008-06-05 07:10:00,77.068,77.091,77.051,77.071,234760000.0
2008-06-05 07:15:00,77.086,77.086,77.054,77.06,345730000.0
2008-06-05 07:20:00,77.085,77.092,77.045,77.059,287640000.0
2008-06-05 07:25:00,77.028,77.068,77.028,77.068,237260000.0
2008-06-05 07:30:00,77.074,77.074,77.024,77.028,384000000.0
2008-06-05 07:35:00,77.013,77.065,77.013,77.049,240810000.0
2008-06-05 07:40:00,77.071,77.097,77.053,77.085,306350000.0
2008-06-05 07:45:00,77.09,77.128,77.061,77.128,315630000.0
2008-06-05 07:50:00,77.108,77.134,77.089,77.093,383830000.0
2008-06-05 07:55:00,77.098,77.111,77.042,77.09,170970000.0
2008-06-05 08:00:00,77.092,77.123,77.068,77.099,235280000.0
2008-06-05 08:05:00,77.107,77.13,77.082,77.086,293160000.0
2008-06-05 08:10:00,77.099,77.111,77.071,77.081,268950000.0
2008-06-05 08:15:00,77.096,77.105,77.062,77.079,301990000.0
2008-06-05 08:20:00,77.091,77.1,77.044,77.049,385590000.0
2008-06-05 08:25:00,77.074,77.078,77.008,77.028,477270000.0
2008-06-05 08:30:00,77.045,77.129,77.009,77.077,438830000.0
2008-06-05 08:35:00,77.105,77.112,77.043,77.053,391020000.0
2008-06-05 08:40:00,77.058,77.093,77.054,77.076,397060000.0
2008-06-05 08:45:00,77.135,77.135,77.051,77.105,492650000.0
2008-06-05 08:50:00,77.101,77.174,77.09,77.174,281030000.0
2008-06-05 08:55:00,77.154,77.168,77.122,77.153,417010000.0
2008-06-05 09:00:00,77.181,77.191,77.154,77.183,324910000.0
2008-06-05 09:05:00,77.176,77.263,77.163,77.19,310520000.0
2008-06-05 09:10:00,77.174,77.215,77.167,77.215,424730000.0
2008-06-05 09:15:00,77.18,77.244,77.175,77.219,299600000.0
2008-06-05 09:20:00,77.228,77.232,77.173,77.173,264280000.0
2008-06-05 09:25:00,77.18,77.217,77.16,77.214,461860000.0
2008-06-05 09:30:00,77.208,77.312,77.187,77.297,384550000.0
2008-06-05 09:35:00,77.31,77.321,77.277,77.29,191040000.0
2008-06-05 09:40:00,77.297,77.311,77.248,77.278,478160000.0
2008-06-05 09:45:00,77.273,77.37,77.266,77.336,531250000.0
2008-06-05 09:50:00,77.33,77.35,77.295,77.334,347410000.0
2008-06-05 09:55:00,77.346,77.372,77.322,77.353,451090000.0
2008-06-05 10:00:00,77.365,77.422,77.344,77.392,350050000.0
2008-06-05 10:05:00,77.395,77.426,77.374,77.396,339750000.0
2008-06-05 10:10:00,77.386,77.478,77.386,77.451,382380000.0
2008-06-05 10:15:00,77.487,77.569,77.447,77.448,312380000.0
2008-06-05 10:20:00,77.445,77.494,77.445,77.463,317890000.0
2008-06-05 10:25:00,77.473,77.482,77.42,77.42,487040000.0
2008-06-05 10:30:00,77.461,77.461,77.388,77.397,419970000.0
2008-06-05 10:35:00,77.393,77.433,77.384,77.403,534420000.0
2008-06-05 10:40:00,77.416,77.448,77.383,77.442,311470000.0
2008-06-05 10:45:00,77.451,77.451,77.393,77.409,431370000.0
2008-06-05 10:50:00,77.416,77.454,77.403,77.425,437680000.0
2008-06-05 10:55:00,77.396,77.409,77.354,77.354,358930000.0
2008-06-05 11:00:00,77.37,77.408,77.36,77.371,408490000.0
2008-06-05 11:05:00,77.36,77.383,77.336,77.338,438900000.0
2008-06-05 11:10:00,77.345,77.375,77.332,77.351,457780000.0
2008-06-05 11:15:00,77.363,77.465,77.334,77.433,509710000.0
2008-06-05 11:20:00,77.452,77.457,77.374,77.405,418990000.0
2008-06-05 11:25:00,77.391,77.425,77.391,77.4,421610000.0
2008-06-05 11:30:00,77.426,77.48,77.401,77.448,417140000.0
2008-06-05 11:35:00,77.454,77.462,77.397,77.432,434160000.0
2008-06-05 11:40:00,77.431,77.461,77.414,77.416,467110000.0
2008-06-05 11:45:00,77.452,77.491,77.42,77.434,456280000.0
2008-06-05 11:50:00,77.436,77.483,77.415,77.435,294100000.0
2008-06-05 11:55:00,77.426,77.482,77.413,77.444,362990000.0
2008-06-05 12:00:00,77.462,77.478,77.415,77.431,321610000.0
2008-06-05 12:05:00,77.449,77.464,77.405,77.42,430280000.0
2008-06-05 12:10:00,77.418,77.49,77.394,77.416,404300000.0
2008-06-05 12:15:00,77.416,77.433,77.382,77.414,197120000.0
2008-06-05 12:20:00,77.397,77.412,77.355,77.383,295660000.0
2008-06-05 12:25:00,77.359,77.42,77.344,77.383,425860000.0
2008-06-05 12:30:00,77.402,77.423,77.355,77.401,266630000.0
2008-06-05 12:35:00,77.395,77.448,77.395,77.403,200100000.0
2008-06-05 12:40:00,77.413,77.447,77.374,77.38,304610000.0
2008-06-05 12:45:00,77.412,77.426,77.367,77.383,212550000.0
2008-06-05 12:50:00,77.373,77.395,77.349,77.377,360330000.0
2008-06-05 12:55:00,77.359,77.384,77.348,77.372,249990000.0
2008-06-05 13:00:00,77.374,77.45,77.355,77.447,379620000.0
2008-06-05 13:05:00,77.418,77.428,77.374,77.381,468360000.0
2008-06-05 13:10:00,77.386,77.433,77.383,77.41,421400000.0
2008-06-05 13:15:00,77.463,77.463,77.362,77.404,370470000.0
2008-06-05 13:20:00,77.414,77.451,77.395,77.43,465970000.0
2008-06-05 13:25:00,77.406,77.452,77.401,77.43,396410000.0
2008-06-05 13:30:00,77.446,77.447,77.393,77.405,369510000.0
2008-06-05 13:35:00,77.407,77.423,77.373,77.423,335910000.0
2008-06-05 13:40:00,77.391,77.432,77.376,77.386,286280000.0
2008-06-05 13:45:00,77.405,77.423,77.376,77.405,257390000.0
2008-06-05 13:50:00,77.381,77.435,77.381,77.409,494470000.0
2008-06-05 13:55:00,77.4,77.431,77.4,77.428,324760000.0
2008-06-05 14:00:00,77.423,77.436,77.373,77.382,246990000.0
2008-06-05 14:05:00,77.374,77.404,77.363,77.382,501280000.0
2008-06-05 14:10:00,77.385,77.431,77.367,77.41,264310000.0
2008-06-05 14:15:00,77.433,77.436,77.399,77.405,292620000.0
2008-06-05 14:20:00,77.414,77.461,77.414,77.456,552540000.0
2008-06-05 14:25:00,77.434,77.484,77.425,77.425,443270000.0
2008-06-05 14:30:00,77.458,77.6,77.458,77.562,340930000.0
2008-06-05 14:35:00,77.567,77.583,77.458,77.468,483100000.0
2008-06-05 14:40:00,77.476,77.508,77.446,77.489,320620000.0
2008-06-05 14:45:00,77.513,77.519,77.447,77.496,314100000.0
2008-06-05 14:50:00,77.499,77.521,77.449,77.462,434190000.0
2008-06-05 14:55:00,77.476,77.484,77.303,77.413,257040000.0
2008-06-05 15:00:00,77.436,77.467,77.367,77.418,437080000.0
2008-06-05 15:05:00,77.411,77.513,77.406,77.511,515810000.0
2008-06-05 15:10:00,77.506,77.529,77.351,77.359,389310000.0
2008-06-05 15:15:00,77.337,77.553,77.337,77.489,355480000.0
2008-06-05 15:20:00,77.516,77.521,77.414,77.476,346680000.0
2008-06-05 15:25:00,77.495,77.5,77.398,77.429,378260000.0
2008-06-05 15:30:00,77.434,77.449,77.399,77.405,436360000.0
2008-06-05 15:35:00,77.387,77.418,77.312,77.409,269650000.0
2008-06-05 15:40:00,77.437,77.512,77.392,77.453,312960000.0
2008-06-05 15:45:00,77.465,77.478,77.351,77.414,338360000.0
2008-06-05 15:50:00,77.412,77.455,77.393,77.403,341290000.0
2008-06-05 15:55:00,77.403,77.445,77.336,77.419,186720000.0
2008-06-05 16:00:00,77.474,77.474,77.348,77.434,256610000.0
2008-06-05 16:05:00,77.446,77.455,77.406,77.455,221260000.0
2008-06-05 16:10:00,77.452,77.481,77.393,77.403,353150000.0
2008-06-05 16:15:00,77.398,77.489,77.379,77.465,314590000.0
2008-06-05 16:20:00,77.463,77.481,77.414,77.456,367700000.0
2008-06-05 16:25:00,77.463,77.479,77.428,77.458,467760000.0
2008-06-05 16:30:00,77.473,77.51,77.421,77.47,421220000.0
2008-06-05 16:35:00,77.479,77.491,77.416,77.465,372350000.0
2008-06-05 16:40:00,77.486,77.491,77.439,77.467,437080000.0
2008-06-05 16:45:00,77.484,77.499,77.417,77.466,443310000.0
2008-06-05 16:50:00,77.485,77.496,77.432,77.44,302700000.0
2008-06-05 16:55:00,77.451,77.478,77.428,77.464,357040000.0
2008-06-05 17:00:00,77.451,77.541,77.445,77.519,304000000.0
2008-06-05 17:05:00,77.495,77.519,77.427,77.454,271800000.0
2008-06-05 17:10:00,77.462,77.468,77.414,77.43,477080000.0
2008-06-05 17:15:00,77.442,77.463,77.422,77.455,344380000.0
2008-06-05 17:20:00,77.448,77.482,77.431,77.458,198940000.0
2008-06-05 17:25:00,77.468,77.52,77.442,77.52,494180000.0
2008-06-05 17:30:00,77.516,77.54,77.464,77.488,294490000.0
2008-06-05 17:35:00,77.479,77.552,77.464,77.53,259290000.0
2008-06-05 17:40:00,77.524,77.562,77.499,77.505,435930000.0
2008-06-05 17:45:00,77.521,77.553,77.503,77.526,524080000.0
2008-06-05 17:50:00,77.499,77.516,77.465,77.502,327800000.0
2008-06-05 17:55:00,77.517,77.519,77.47,77.477,440570000.0
2008-06-05 18:00:00,77.498,77.537,77.49,77.503,341210000.0
2008-06-05 18:05:00,77.469,77.493,77.448,77.466,356780000.0
2008-06-05 18:10:00,77.472,77.491,77.426,77.432,403270000.0
2008-06-05 18:15:00,77.462,77.464,77.427,77.457,280580000.0
2008-06-05 18:20:00,77.443,77.489,77.443,77.472,347220000.0
2008-06-05 18:25:00,77.478,77.501,77.458,77.492,424280000.0
2008-06-05 18:30:00,77.558,77.558,77.467,77.48,330340000.0
2008-06-05 18:35:00,77.468,77.494,77.453,77.461,337330000.0
2008-06-05 18:40:00,77.468,77.514,77.459,77.477,245290000.0
2008-06-05 18:45:00,77.478,77.502,77.437,77.44,226860000.0
2008-06-05 18:50:00,77.446,77.464,77.424,77.432,323740000.0
2008-06-05 18:55:00,77.42,77.459,77.405,77.457,326840000.0
2008-06-05 19:00:00,77.451,77.523,77.447,77.482,230540000.0
2008-06-05 19:05:00,77.485,77.523,77.472,77.508,518510000.0
2008-06-05 19:10:00,77.5,77.525,77.487,77.525,200550000.0
2008-06-05 19:15:00,77.536,77.543,77.505,77.51,292400000.0
2008-06-05 19:20:00,77.521,77.528,77.468,77.485,541670000.0
2008-06-05 19:25:00,77.48,77.503,77.464,77.476,456860000.0
2008-06-05 19:30:00,77.482,77.489,77.447,77.476,334230000.0
2008-06-05 19:35:00,77.469,77.481,77.444,77.467,459960000.0
2008-06-05 19:40:00,77.459,77.504,77.453,77.496,329880000.0
2008-06-05 19:45:00,77.493,77.504,77.43,77.497,324380000.0
2008-06-05 19:50:00,77.468,77.495,77.452,77.466,415930000.0
2008-06-05 19:55:00,77.459,77.488,77.449,77.469,248850000.0
2008-06-05 20:00:00,77.493,77.493,77.387,77.405,421250000.0
2008-06-05 20:05:00,77.384,77.406,77.352,77.385,477080000.0
2008-06-05 20:10:00,77.391,77.393,77.346,77.349,424270000.0
2008-06-05 20:15:00,77.364,77.373,77.29,77.313,474540000.0
2008-06-05 20:20:00,77.269,77.307,77.208,77.269,389760000.0
2008-06-05 20:25:00,77.27,77.298,77.2,77.233,465670000.0
2008-06-05 20:30:00,77.251,77.258,77.217,77.238,434000000.0
2008-06-05 20:35:00,77.242,77.29,77.211,77.276,475770000.0
2008-06-05 20:40:00,77.29,77.29,77.215,77.259,398450000.0
2008-06-05 20:45:00,77.282,77.328,77.267,77.294,342580000.0
2008-06-05 20:50:00,77.308,77.311,77.206,77.229,293490000.0
2008-06-05 20:55:00,77.239,77.319,77.236,77.291,505330000.0
2008-06-05 21:00:00,77.315,77.375,77.311,77.354,277540000.0
2008-06-05 21:05:00,77.365,77.447,77.35,77.433,474050000.0
2008-06-05 21:10:00,77.441,77.465,77.425,77.445,450060000.0
2008-06-05 21:15:00,77.454,77.455,77.411,77.411,635530000.0
2008-06-05 21:20:00,77.397,77.437,77.383,77.415,531910000.0
2008-06-05 21:25:00,77.401,77.422,77.39,77.409,504080000.0
2008-06-05 21:30:00,77.424,77.45,77.421,77.433,230490000.0
2008-06-05 21:35:00,77.437,77.514,77.434,77.5,427920000.0
2008-06-05 21:40:00,77.479,77.506,77.479,77.498,457550000.0
2008-06-05 21:45:00,77.518,77.518,77.472,77.493,282520000.0
2008-06-05 21:50:00,77.481,77.522,77.48,77.501,423960000.0
2008-06-05 21:55:00,77.509,77.524,77.489,77.509,316730000.0
2008-06-05 22:00:00,77.542,77.542,77.504,77.533,464370000.0
2008-06-05 22:05:00,77.525,77.542,77.511,77.525,254850000.0
2008-06-05 22:10:00,77.537,77.545,77.531,77.531,300070000.0
2008-06-05 22:15:00,77.554,77.554,77.526,77.537,318910000.0
2008-06-05 22:20:00,77.531,77.564,77.528,77.564,300170000.0
2008-06-05 22:25:00,77.558,77.58,77.557,77.567,306040000.0
2008-06-05 22:30:00,77.583,77.583,77.538,77.538,361990000.0
2008-06-05 22:35:00,77.529,77.563,77.528,77.541,350160000.0
2008-06-05 22:40:00,77.531,77.546,77.527,77.536,296570000.0
2008-06-05 22:45:00,77.556,77.556,77.532,77.544,153260000.0
2008-06-05 22:50:00,77.539,77.558,77.539,77.558,181670000.0
2008-06-05 22:55:00,77.556,77.579,77.536,77.553,428980000.0
2008-06-05 23:00:00,77.562,77.562,77.539,77.557,252130000.0
2008-06-05 23:05:00,77.543,77.569,77.527,77.538,163780000.0
2008-06-05 23:10:00,77.538,77.555,77.526,77.538,300530000.0
2008-06-05 23:15:00,77.556,77.558,77.537,77.537,365680000.0
2008-06-05 23:20:00,77.56,77.56,77.515,77.545,99580000.0
2008-06-05 23:25:00,77.538,77.56,77.537,77.545,219200000.0
2008-06-05 23:30:00,77.581,77.581,77.522,77.527,173330000.0
2008-06-05 23:35:00,77.515,77.549,77.515,77.547,229700000.0
2008-06-05 23:40:00,77.536,77.545,77.52,77.52,322350000.0
2008-06-05 23:45:00,77.546,77.546,77.521,77.529,159330000.0
2008-06-05 23:50:00,77.519,77.55,77.515,77.548,409800000.0
2008-06-05 23:55:00,77.52,77.55,77.514,77.517,367730000.0
2008-06-06 00:00:00,77.542,77.542,77.477,77.486,417680000.0
2008-06-06 00:05:00,77.505,77.505,77.471,77.495,306000000.0
2008-06-06 00:10:00,77.509,77.551,77.506,77.535,397270000.0
2008-06-06 00:15:00,77.557,77.557,77.547,77.548,128820000.0
2008-06-06 00:20:00,77.519,77.555,77.519,77.549,193770000.0
2008-06-06 00:25:00,77.553,77.556,77.528,77.529,269960000.0
2008-06-06 00:30:00,77.545,77.549,77.518,77.538,187440000.0
2008-06-06 00:35:00,77.556,77.562,77.519,77.54,267920000.0
2008-06-06 00:40:00,77.53,77.54,77.517,77.526,245620000.0
2008-06-06 00:45:00,77.562,77.562,77.526,77.541,319150000.0
2008-06-06 00:50:00,77.548,77.57,77.539,77.568,391200000.0
2008-06-06 00:55:00,77.533,77.545,77.53,77.536,302780000.0
2008-06-06 01:00:00,77.566,77.566,77.519,77.526,189590000.0
2008-06-06 01:05:00,77.519,77.546,77.515,77.538,328610000.0
2008-06-06 01:10:00,77.528,77.564,77.524,77.54,343120000.0
2008-06-06 01:15:00,77.564,77.564,77.516,77.519,258030000.0
2008-06-06 01:20:00,77.537,77.539,77.513,77.513,155700000.0
2008-06-06 01:25:00,77.496,77.504,77.482,77.495,309170000.0
2008-06-06 01:30:00,77.514,77.547,77.498,77.54,285640000.0
2008-06-06 01:35:00,77.498,77.514,77.469,77.473,346100000.0
2008-06-06 01:40:00,77.478,77.495,77.469,77.478,199410000.0
2008-06-06 01:45:00,77.503,77.503,77.455,77.466,251140000.0
2008-06-06 01:50:00,77.459,77.485,77.443,77.461,438250000.0
2008-06-06 01:55:00,77.468,77.495,77.457,77.468,387500000.0
2008-06-06 02:00:00,77.497,77.497,77.446,77.474,180010000.0
2008-06-06 02:05:00,77.47,77.506,77.448,77.47,541630000.0
2008-06-06 02:10:00,77.459,77.512,77.459,77.509,391830000.0
2008-06-06 02:15:00,77.534,77.541,77.51,77.521,265630000.0
2008-06-06 02:20:00,77.507,77.52,77.478,77.5,294810000.0
2008-06-06 02:25:00,77.486,77.513,77.48,77.488,464650000.0
2008-06-06 02:30:00,77.51,77.51,77.449,77.45,497280000.0
2008-06-06 02:35:00,77.457,77.514,77.453,77.497,368670000.0
2008-06-06 02:40:00,77.49,77.543,77.49,77.525,256010000.0
2008-06-06 02:45:00,77.552,77.552,77.503,77.528,341660000.0
2008-06-06 02:50:00,77.536,77.583,77.518,77.583,531890000.0
2008-06-06 02:55:00,77.595,77.63,77.588,77.609,460560000.0
2008-06-06 03:00:00,77.639,77.642,77.591,77.605,532010000.0
2008-06-06 03:05:00,77.602,77.721,77.602,77.715,457580000.0
2008-06-06 03:10:00,77.702,77.702,77.613,77.636,559400000.0
2008-06-06 03:15:00,77.622,77.652,77.611,77.614,332530000.0
2008-06-06 03:20:00,77.64,77.703,77.615,77.676,406810000.0
2008-06-06 03:25:00,77.672,77.702,77.66,77.683,567790000.0
2008-06-06 03:30:00,77.684,77.706,77.662,77.67,327040000.0
2008-06-06 03:35:00,77.677,77.74,77.664,77.695,405350000.0
2008-06-06 03:40:00,77.699,77.711,77.663,77.696,300280000.0
2008-06-06 03:45:00,77.713,77.713,77.633,77.648,355860000.0
2008-06-06 03:50:00,77.621,77.646,77.616,77.621,581100000.0
2008-06-06 03:55:00,77.629,77.673,77.624,77.63,432090000.0
2008-06-06 04:00:00,77.663,77.663,77.602,77.622,398060000.0
2008-06-06 04:05:00,77.617,77.652,77.604,77.63,485260000.0
2008-06-06 04:10:00,77.654,77.665,77.626,77.644,242350000.0
2008-06-06 04:15:00,77.642,77.65,77.609,77.61,469300000.0
2008-06-06 04:20:00,77.622,77.643,77.612,77.631,485450000.0
2008-06-06 04:25:00,77.634,77.64,77.603,77.633,248710000.0
2008-06-06 04:30:00,77.645,77.679,77.625,77.642,358170000.0
2008-06-06 04:35:00,77.677,77.68,77.619,77.621,445440000.0
2008-06-06 04:40:00,77.625,77.663,77.616,77.648,373160000.0
2008-06-06 04:45:00,77.646,77.659,77.618,77.626,358280000.0
2008-06-06 04:50:00,77.621,77.659,77.617,77.638,545910000.0
2008-06-06 04:55:00,77.649,77.671,77.618,77.624,250640000.0
2008-06-06 05:00:00,77.665,77.669,77.633,77.668,281630000.0
2008-06-06 05:05:00,77.659,77.666,77.632,77.64,265440000.0
2008-06-06 05:10:00,77.625,77.647,77.616,77.628,446370000.0
2008-06-06 05:15:00,77.645,77.645,77.612,77.624,383360000.0
2008-06-06 05:20:00,77.619,77.643,77.609,77.628,464700000.0
2008-06-06 05:25:00,77.617,77.647,77.61,77.647,410760000.0
2008-06-06 05:30:00,77.643,77.663,77.611,77.628,491150000.0
2008-06-06 05:35:00,77.649,77.662,77.632,77.634,579380000.0
2008-06-06 05:40:00,77.66,77.666,77.635,77.663,265890000.0
2008-06-06 05:45:00,77.66,77.662,77.604,77.61,367130000.0
2008-06-06 05:50:00,77.636,77.637,77.613,77.614,255220000.0
2008-06-06 05:55:00,77.614,77.652,77.609,77.641,156880000.0
2008-06-06 06:00:00,77.65,77.65,77.612,77.621,416540000.0
2008-06-06 06:05:00,77.63,77.662,77.63,77.648,509460000.0
2008-06-06 06:10:00,77.67,77.674,77.632,77.633,213690000.0
2008-06-06 06:15:00,77.664,77.664,77.631,77.631,206550000.0
2008-06-06 06:20:00,77.619,77.645,77.599,77.645,569130000.0
2008-06-06 06:25:00,77.631,77.644,77.609,77.616,343940000.0
2008-06-06 06:30:00,77.645,77.645,77.582,77.593,347320000.0
2008-06-06 06:35:00,77.583,77.616,77.574,77.598,551620000.0
2008-06-06 06:40:00,77.593,77.613,77.568,77.588,454420000.0
2008-06-06 06:45:00,77.615,77.615,77.572,77.596,314280000.0
2008-06-06 06:50:00,77.613,77.623,77.578,77.616,445340000.0
2008-06-06 06:55:00,77.586,77.607,77.583,77.595,220830000.0
2008-06-06 07:00:00,77.613,77.664,77.597,77.631,414800000.0
2008-06-06 07:05:00,77.647,77.673,77.631,77.643,518590000.0
2008-06-06 07:10:00,77.632,77.663,77.615,77.632,314890000.0
2008-06-06 07:15:00,77.654,77.654,77.59,77.597,332120000.0
2008-06-06 07:20:00,77.594,77.64,77.594,77.62,367130000.0
2008-06-06 07:25:00,77.587,77.614,77.586,77.596,301200000.0
2008-06-06 07:30:00,77.627,77.642,77.588,77.62,461920000.0
2008-06-06 07:35:00,77.639,77.639,77.603,77.62,144680000.0
2008-06-06 07:40:00,77.591,77.621,77.584,77.604,303430000.0
2008-06-06 07:45:00,77.612,77.624,77.582,77.617,304870000.0
2008-06-06 07:50:00,77.636,77.674,77.614,77.622,376290000.0
2008-06-06 07:55:00,77.628,77.698,77.615,77.689,178870000.0
2008-06-06 08:00:00,77.706,77.706,77.642,77.661,243840000.0
2008-06-06 08:05:00,77.676,77.701,77.654,77.67,285710000.0
2008-06-06 08:10:00,77.653,77.679,77.63,77.667,261050000.0
2008-06-06 08:15:00,77.683,77.683,77.615,77.645,290670000.0
2008-06-06 08:20:00,77.628,77.635,77.573,77.602,399140000.0
2008-06-06 08:25:00,77.599,77.618,77.562,77.562,488680000.0
2008-06-06 08:30:00,77.592,77.612,77.565,77.597,419110000.0
2008-06-06 08:35:00,77.572,77.615,77.561,77.57,385930000.0
2008-06-06 08:40:00,77.562,77.632,77.562,77.627,400660000.0
2008-06-06 08:45:00,77.639,77.639,77.586,77.611,494980000.0
2008-06-06 08:50:00,77.626,77.63,77.566,77.6,276680000.0
2008-06-06 08:55:00,77.607,77.616,77.562,77.588,410480000.0
2008-06-06 09:00:00,77.596,77.619,77.547,77.571,325650000.0
2008-06-06 09:05:00,77.543,77.612,77.543,77.586,313310000.0
2008-06-06 09:10:00,77.597,77.623,77.507,77.548,319230000.0
2008-06-06 09:15:00,77.532,77.562,77.485,77.549,296090000.0
2008-06-06 09:20:00,77.523,77.572,77.515,77.553,275450000.0
2008-06-06 09:25:00,77.546,77.639,77.546,77.61,458800000.0
2008-06-06 09:30:00,77.593,77.622,77.578,77.59,386910000.0
2008-06-06 09:35:00,77.615,77.633,77.582,77.61,183070000.0
2008-06-06 09:40:00,77.616,77.625,77.581,77.589,471230000.0
2008-06-06 09:45:00,77.6,77.6,77.539,77.578,541650000.0
2008-06-06 09:50:00,77.546,77.606,77.546,77.569,345990000.0
2008-06-06 09:55:00,77.58,77.595,77.562,77.578,461620000.0
2008-06-06 10:00:00,77.587,77.589,77.551,77.572,357420000.0
2008-06-06 10:05:00,77.563,77.591,77.552,77.564,354400000.0
2008-06-06 10:10:00,77.567,77.612,77.561,77.588,413760000.0
2008-06-06 10:15:00,77.592,77.592,77.543,77.55,313710000.0
2008-06-06 10:20:00,77.543,77.581,77.537,77.568,332550000.0
2008-06-06 10:25:00,77.544,77.583,77.505,77.549,489820000.0
2008-06-06 10:30:00,77.549,77.549,77.472,77.493,424850000.0
2008-06-06 10:35:00,77.492,77.52,77.464,77.499,559430000.0
2008-06-06 10:40:00,77.475,77.521,77.455,77.505,320990000.0
2008-06-06 10:45:00,77.514,77.541,77.495,77.528,431870000.0
2008-06-06 10:50:00,77.519,77.555,77.512,77.538,448410000.0
2008-06-06 10:55:00,77.545,77.579,77.532,77.55,368230000.0
2008-06-06 11:00:00,77.571,77.579,77.54,77.558,407410000.0
2008-06-06 11:05:00,77.571,77.602,77.545,77.578,319780000.0
2008-06-06 11:10:00,77.583,77.605,77.556,77.59,468900000.0
2008-06-06 11:15:00,77.604,77.605,77.572,77.583,498830000.0
2008-06-06 11:20:00,77.574,77.637,77.571,77.591,406090000.0
2008-06-06 11:25:00,77.597,77.629,77.582,77.599,427720000.0
2008-06-06 11:30:00,77.624,77.637,77.592,77.637,409740000.0
2008-06-06 11:35:00,77.631,77.645,77.6,77.634,448640000.0
2008-06-06 11:40:00,77.611,77.645,77.611,77.619,375880000.0
2008-06-06 11:45:00,77.656,77.766,77.629,77.701,446540000.0
2008-06-06 11:50:00,77.726,77.739,77.677,77.696,307540000.0
2008-06-06 11:55:00,77.691,77.734,77.678,77.72,381140000.0
2008-06-06 12:00:00,77.751,77.767,77.706,77.754,333340000.0
2008-06-06 12:05:00,77.739,77.759,77.713,77.727,408900000.0
2008-06-06 12:10:00,77.719,77.739,77.696,77.734,388140000.0
2008-06-06 12:15:00,77.761,77.773,77.719,77.754,194950000.0
2008-06-06 12:20:00,77.747,77.797,77.747,77.784,191000000.0
2008-06-06 12:25:00,77.756,77.774,77.741,77.772,365990000.0
2008-06-06 12:30:00,77.774,77.78,77.742,77.748,270340000.0
2008-06-06 12:35:00,77.744,77.769,77.718,77.729,213480000.0
2008-06-06 12:40:00,77.748,77.761,77.723,77.754,298430000.0
2008-06-06 12:45:00,77.769,77.769,77.718,77.731,146490000.0
2008-06-06 12:50:00,77.736,77.775,77.728,77.775,367930000.0
2008-06-06 12:55:00,77.753,77.772,77.734,77.739,303690000.0
2008-06-06 13:00:00,77.765,77.782,77.741,77.775,371510000.0
2008-06-06 13:05:00,77.765,77.803,77.737,77.777,490160000.0
2008-06-06 13:10:00,77.773,77.796,77.743,77.756,427090000.0
2008-06-06 13:15:00,77.76,77.775,77.73,77.75,398640000.0
2008-06-06 13:20:00,77.753,77.753,77.683,77.683,484900000.0
2008-06-06 13:25:00,77.69,77.746,77.689,77.746,403990000.0
2008-06-06 13:30:00,77.75,77.764,77.711,77.733,380480000.0
2008-06-06 13:35:00,77.73,77.742,77.714,77.728,285970000.0
2008-06-06 13:40:00,77.739,77.752,77.71,77.71,318590000.0
2008-06-06 13:45:00,77.742,77.762,77.715,77.752,270960000.0
2008-06-06 13:50:00,77.747,77.765,77.731,77.731,475330000.0
2008-06-06 13:55:00,77.737,77.8,77.726,77.787,350080000.0
2008-06-06 14:00:00,77.813,77.825,77.776,77.814,219510000.0
2008-06-06 14:05:00,77.826,77.833,77.768,77.78,517180000.0
2008-06-06 14:10:00,77.772,77.81,77.745,77.789,250290000.0
2008-06-06 14:15:00,77.806,77.821,77.731,77.731,293430000.0
2008-06-06 14:20:00,77.747,77.797,77.735,77.784,538160000.0
2008-06-06 14:25:00,77.814,77.85,77.76,77.84,451880000.0
2008-06-06 14:30:00,77.828,77.828,77.366,77.39,337080000.0
2008-06-06 14:35:00,77.377,77.578,77.377,77.549,474190000.0
2008-06-06 14:40:00,77.553,77.617,77.494,77.594,305640000.0
2008-06-06 14:45:00,77.621,77.723,77.612,77.68,324240000.0
2008-06-06 14:50:00,77.69,77.705,77.63,77.677,426490000.0
2008-06-06 14:55:00,77.653,77.709,77.603,77.692,260910000.0
2008-06-06 15:00:00,77.706,77.764,77.661,77.686,438150000.0
2008-06-06 15:05:00,77.68,77.723,77.601,77.677,503580000.0
2008-06-06 15:10:00,77.675,77.693,77.619,77.64,388440000.0
2008-06-06 15:15:00,77.638,77.745,77.633,77.643,367600000.0
2008-06-06 15:20:00,77.661,77.698,77.594,77.634,334820000.0
2008-06-06 15:25:00,77.616,77.645,77.578,77.59,363910000.0
2008-06-06 15:30:00,77.59,77.623,77.486,77.521,471870000.0
2008-06-06 15:35:00,77.493,77.532,77.442,77.442,264920000.0
2008-06-06 15:40:00,77.458,77.522,77.443,77.498,308240000.0
2008-06-06 15:45:00,77.462,77.541,77.44,77.479,331910000.0
2008-06-06 15:50:00,77.464,77.513,77.424,77.491,340530000.0
2008-06-06 15:55:00,77.5,77.5,77.429,77.453,187910000.0
2008-06-06 16:00:00,77.464,77.464,77.289,77.324,278980000.0
2008-06-06 16:05:00,77.315,77.419,77.315,77.383,227260000.0
2008-06-06 16:10:00,77.388,77.447,77.367,77.387,351770000.0
2008-06-06 16:15:00,77.397,77.465,77.374,77.441,330540000.0
2008-06-06 16:20:00,77.435,77.452,77.328,77.36,345200000.0
2008-06-06 16:25:00,77.362,77.393,77.296,77.393,477210000.0
2008-06-06 16:30:00,77.364,77.38,77.305,77.353,428690000.0
2008-06-06 16:35:00,77.342,77.348,77.244,77.244,371660000.0
2008-06-06 16:40:00,77.234,77.305,77.223,77.237,446860000.0
2008-06-06 16:45:00,77.261,77.271,77.185,77.215,451620000.0
2008-06-06 16:50:00,77.231,77.273,77.2,77.226,295870000.0
2008-06-06 16:55:00,77.232,77.232,77.168,77.196,421120000.0
2008-06-06 17:00:00,77.2,77.215,77.149,77.182,295500000.0
2008-06-06 17:05:00,77.171,77.196,77.135,77.181,259880000.0
2008-06-06 17:10:00,77.164,77.199,77.113,77.121,453090000.0
2008-06-06 17:15:00,77.147,77.178,77.104,77.132,361950000.0
2008-06-06 17:20:00,77.156,77.206,77.131,77.152,200600000.0
2008-06-06 17:25:00,77.144,77.209,77.138,77.187,506110000.0
2008-06-06 17:30:00,77.213,77.213,77.159,77.171,294700000.0
2008-06-06 17:35:00,77.187,77.234,77.166,77.224,257160000.0
2008-06-06 17:40:00,77.206,77.228,77.155,77.189,463130000.0
2008-06-06 17:45:00,77.21,77.25,77.189,77.233,519930000.0
2008-06-06 17:50:00,77.221,77.266,77.217,77.222,342440000.0
2008-06-06 17:55:00,77.236,77.254,77.214,77.223,454550000.0
2008-06-06 18:00:00,77.269,77.299,77.23,77.251,351890000.0
2008-06-06 18:05:00,77.256,77.262,77.222,77.224,348300000.0
2008-06-06 18:10:00,77.236,77.274,77.233,77.242,397720000.0
2008-06-06 18:15:00,77.283,77.284,77.232,77.253,293950000.0
2008-06-06 18:20:00,77.234,77.262,77.206,77.233,357290000.0
2008-06-06 18:25:00,77.239,77.251,77.2,77.223,556670000.0
2008-06-06 18:30:00,77.227,77.246,77.212,77.228,450740000.0
2008-06-06 18:35:00,77.219,77.304,77.213,77.303,342220000.0
2008-06-06 18:40:00,77.294,77.302,77.256,77.263,306080000.0
2008-06-06 18:45:00,77.283,77.298,77.262,77.275,261270000.0
2008-06-06 18:50:00,77.275,77.283,77.232,77.281,473190000.0
2008-06-06 18:55:00,77.275,77.296,77.237,77.296,334740000.0
2008-06-06 19:00:00,77.303,77.303,77.193,77.193,224560000.0
2008-06-06 19:05:00,77.206,77.236,77.161,77.172,527410000.0
2008-06-06 19:10:00,77.17,77.215,77.164,77.199,256770000.0
2008-06-06 19:15:00,77.208,77.222,77.155,77.155,292250000.0
2008-06-06 19:20:00,77.146,77.26,77.146,77.231,548730000.0
2008-06-06 19:25:00,77.238,77.259,77.194,77.194,461610000.0
2008-06-06 19:30:00,77.207,77.223,77.164,77.188,340830000.0
2008-06-06 19:35:00,77.199,77.249,77.189,77.214,493010000.0
2008-06-06 19:40:00,77.228,77.25,77.215,77.246,319770000.0
2008-06-06 19:45:00,77.242,77.242,77.189,77.209,330320000.0
2008-06-06 19:50:00,77.217,77.217,77.149,77.185,419870000.0
2008-06-06 19:55:00,77.174,77.232,77.174,77.201,256270000.0
2008-06-06 20:00:00,77.222,77.222,77.181,77.2,422270000.0
2008-06-06 20:05:00,77.205,77.233,77.16,77.182,515630000.0
2008-06-06 20:10:00,77.184,77.202,77.156,77.162,417590000.0
2008-06-06 20:15:00,77.177,77.202,77.14,77.188,484620000.0
2008-06-06 20:20:00,77.196,77.205,77.119,77.133,403760000.0
2008-06-06 20:25:00,77.144,77.152,77.102,77.122,451030000.0
2008-06-06 20:30:00,77.146,77.156,77.086,77.108,443790000.0
2008-06-06 20:35:00,77.101,77.148,77.084,77.089,466550000.0
2008-06-06 20:40:00,77.081,77.117,77.078,77.08,389500000.0
2008-06-06 20:45:00,77.097,77.107,77.007,77.043,358680000.0
2008-06-06 20:50:00,77.036,77.046,76.993,77.026,300730000.0
2008-06-06 20:55:00,77.039,77.086,77.025,77.037,513630000.0
2008-06-06 21:00:00,77.029,77.061,77.01,77.033,270780000.0
2008-06-06 21:05:00,77.026,77.054,76.98,77.054,445770000.0
2008-06-06 21:10:00,77.063,77.08,77.043,77.064,393240000.0
2008-06-06 21:15:00,77.08,77.08,77.034,77.056,578140000.0
2008-06-06 21:20:00,77.051,77.074,77.007,77.007,468890000.0
2008-06-06 21:25:00,77.02,77.023,76.931,76.931,544500000.0
2008-06-06 21:30:00,76.951,76.953,76.908,76.936,357900000.0
2008-06-06 21:35:00,76.927,76.979,76.911,76.953,408510000.0
2008-06-06 21:40:00,76.953,76.953,76.901,76.924,453320000.0
2008-06-06 21:45:00,76.946,76.946,76.902,76.917,366790000.0
2008-06-06 21:50:00,76.924,76.924,76.898,76.918,423260000.0
2008-06-06 21:55:00,76.932,76.967,76.917,76.943,319610000.0
2008-06-06 22:00:00,76.963,76.975,76.942,76.967,465790000.0
2008-06-06 22:05:00,76.957,76.967,76.946,76.957,266370000.0
2008-06-06 22:10:00,76.948,76.97,76.923,76.946,318920000.0
2008-06-06 22:15:00,76.965,76.965,76.902,76.908,384410000.0
2008-06-06 22:20:00,76.902,76.931,76.879,76.888,308430000.0
2008-06-06 22:25:00,76.878,76.902,76.847,76.884,285700000.0
2008-06-06 22:30:00,76.902,76.902,76.861,76.861,519380000.0
2008-06-06 22:35:00,76.849,76.878,76.846,76.874,356450000.0
2008-06-06 22:40:00,76.872,76.884,76.854,76.866,284000000.0
2008-06-06 22:45:00,76.884,76.915,76.863,76.909,172200000.0
2008-06-06 22:50:00,76.916,76.917,76.87,76.909,259850000.0
2008-06-06 22:55:00,76.927,76.927,76.872,76.877,425240000.0
2008-06-09 02:00:00,76.882,76.884,76.786,76.843,508840000.0
2008-06-09 02:05:00,76.848,76.875,76.847,76.854,431400000.0
2008-06-09 02:10:00,76.871,76.954,76.833,76.952,257990000.0
2008-06-09 02:15:00,76.957,76.99,76.925,76.966,337120000.0
2008-06-09 02:20:00,76.948,77.002,76.941,76.982,347240000.0
2008-06-09 02:25:00,76.991,77.003,76.957,76.98,337280000.0
2008-06-09 02:30:00,77.011,77.04,76.977,77.009,324880000.0
2008-06-09 02:35:00,76.999,77.039,76.992,77.02,371370000.0
2008-06-09 02:40:00,77.01,77.016,76.995,77.009,219440000.0
2008-06-09 02:45:00,77.04,77.042,76.988,76.996,345160000.0
2008-06-09 02:50:00,76.978,76.989,76.953,76.964,415250000.0
2008-06-09 02:55:00,76.968,76.997,76.962,76.995,194340000.0
2008-06-09 03:00:00,77.005,77.007,76.939,76.944,366020000.0
2008-06-09 03:05:00,76.957,76.963,76.926,76.931,379490000.0
2008-06-09 03:10:00,76.927,76.949,76.915,76.928,306490000.0
2008-06-09 03:15:00,76.958,77.013,76.93,77.01,311800000.0
2008-06-09 03:20:00,76.994,77.012,76.971,76.983,346630000.0
2008-06-09 03:25:00,76.975,77.072,76.975,77.059,303100000.0
2008-06-09 03:30:00,77.081,77.132,77.047,77.109,328650000.0
2008-06-09 03:35:00,77.103,77.118,77.046,77.085,398610000.0
2008-06-09 03:40:00,77.077,77.112,77.071,77.103,343010000.0
2008-06-09 03:45:00,77.135,77.17,77.106,77.138,464420000.0
2008-06-09 03:50:00,77.122,77.189,77.109,77.155,388940000.0
2008-06-09 03:55:00,77.169,77.204,77.15,77.202,419430000.0
2008-06-09 04:00:00,77.227,77.233,77.185,77.232,448590000.0
2008-06-09 04:05:00,77.198,77.234,77.192,77.198,421090000.0
2008-06-09 04:10:00,77.204,77.236,77.195,77.221,346320000.0
2008-06-09 04:15:00,77.235,77.241,77.175,77.195,306310000.0
2008-06-09 04:20:00,77.195,77.21,77.175,77.204,210260000.0
2008-06-09 04:25:00,77.182,77.193,77.175,77.177,176910000.0
2008-06-09 04:30:00,77.204,77.204,77.166,77.197,226440000.0
2008-06-09 04:35:00,77.156,77.19,77.155,77.166,164270000.0
2008-06-09 04:40:00,77.176,77.198,77.161,77.183,459110000.0
2008-06-09 04:45:00,77.206,77.223,77.173,77.186,314210000.0
2008-06-09 04:50:00,77.185,77.206,77.176,77.177,218420000.0
2008-06-09 04:55:00,77.187,77.191,77.144,77.181,240640000.0
2008-06-09 05:00:00,77.201,77.201,77.155,77.16,455530000.0
2008-06-09 05:05:00,77.188,77.19,77.157,77.188,233740000.0
2008-06-09 05:10:00,77.192,77.192,77.149,77.15,133780000.0
2008-06-09 05:15:00,77.197,77.197,77.155,77.182,272730000.0
2008-06-09 05:20:00,77.179,77.25,77.173,77.219,360640000.0
2008-06-09 05:25:00,77.227,77.249,77.2,77.208,515950000.0
2008-06-09 05:30:00,77.224,77.227,77.188,77.204,393990000.0
2008-06-09 05:35:00,77.208,77.209,77.186,77.19,306420000.0
2008-06-09 05:40:00,77.173,77.181,77.152,77.154,398220000.0
2008-06-09 05:45:00,77.182,77.203,77.163,77.186,302040000.0
2008-06-09 05:50:00,77.204,77.239,77.195,77.237,244510000.0
2008-06-09 05:55:00,77.215,77.22,77.198,77.207,483080000.0
2008-06-09 06:00:00,77.215,77.23,77.201,77.22,298950000.0
2008-06-09 06:05:00,77.211,77.242,77.203,77.236,412640000.0
2008-06-09 06:10:00,77.222,77.242,77.197,77.216,369260000.0
2008-06-09 06:15:00,77.233,77.253,77.211,77.236,473000000.0
2008-06-09 06:20:00,77.229,77.259,77.209,77.257,424350000.0
2008-06-09 06:25:00,77.22,77.239,77.216,77.222,341430000.0
2008-06-09 06:30:00,77.25,77.25,77.166,77.181,589330000.0
2008-06-09 06:35:00,77.174,77.203,77.165,77.178,541550000.0
2008-06-09 06:40:00,77.169,77.209,77.169,77.185,651070000.0
2008-06-09 06:45:00,77.205,77.209,77.153,77.182,393470000.0
2008-06-09 06:50:00,77.178,77.198,77.165,77.19,450340000.0
2008-06-09 06:55:00,77.18,77.246,77.173,77.245,271440000.0
2008-06-09 07:00:00,77.249,77.249,77.192,77.22,520660000.0
2008-06-09 07:05:00,77.215,77.259,77.215,77.224,266690000.0
2008-06-09 07:10:00,77.213,77.256,77.213,77.243,351740000.0
2008-06-09 07:15:00,77.265,77.287,77.233,77.239,406380000.0
2008-06-09 07:20:00,77.258,77.258,77.193,77.195,459750000.0
2008-06-09 07:25:00,77.201,77.218,77.184,77.21,445060000.0
2008-06-09 07:30:00,77.213,77.219,77.179,77.179,458400000.0
2008-06-09 07:35:00,77.196,77.2,77.144,77.169,402400000.0
2008-06-09 07:40:00,77.159,77.182,77.144,77.148,464990000.0
2008-06-09 07:45:00,77.169,77.171,77.095,77.095,401330000.0
2008-06-09 07:50:00,77.11,77.133,77.086,77.127,494330000.0
2008-06-09 07:55:00,77.131,77.131,77.096,77.123,415260000.0
2008-06-09 08:00:00,77.138,77.141,77.108,77.131,262970000.0
2008-06-09 08:05:00,77.129,77.149,77.106,77.149,412790000.0
2008-06-09 08:10:00,77.123,77.174,77.123,77.168,317980000.0
2008-06-09 08:15:00,77.183,77.191,77.127,77.183,326820000.0
2008-06-09 08:20:00,77.181,77.236,77.17,77.205,472060000.0
2008-06-09 08:25:00,77.196,77.245,77.196,77.244,338040000.0
2008-06-09 08:30:00,77.251,77.256,77.198,77.205,449130000.0
2008-06-09 08:35:00,77.221,77.232,77.168,77.182,531470000.0
2008-06-09 08:40:00,77.175,77.213,77.141,77.141,300020000.0
2008-06-09 08:45:00,77.137,77.165,77.119,77.149,253950000.0
2008-06-09 08:50:00,77.148,77.162,77.07,77.091,521180000.0
2008-06-09 08:55:00,77.07,77.172,77.062,77.15,224600000.0
2008-06-09 09:00:00,77.149,77.218,77.136,77.184,322700000.0
2008-06-09 09:05:00,77.183,77.229,77.154,77.197,474690000.0
2008-06-09 09:10:00,77.228,77.246,77.188,77.222,260100000.0
2008-06-09 09:15:00,77.231,77.231,77.162,77.183,300740000.0
2008-06-09 09:20:00,77.176,77.203,77.126,77.147,328920000.0
2008-06-09 09:25:00,77.15,77.212,77.14,77.141,429380000.0
2008-06-09 09:30:00,77.142,77.177,77.12,77.175,525520000.0
2008-06-09 09:35:00,77.162,77.166,77.125,77.144,359220000.0
2008-06-09 09:40:00,77.158,77.204,77.144,77.204,293020000.0
2008-06-09 09:45:00,77.229,77.279,77.203,77.218,388690000.0
2008-06-09 09:50:00,77.221,77.222,77.165,77.186,356570000.0
2008-06-09 09:55:00,77.197,77.269,77.183,77.238,330930000.0
2008-06-09 10:00:00,77.271,77.278,77.214,77.263,446830000.0
2008-06-09 10:05:00,77.254,77.295,77.244,77.291,337650000.0
2008-06-09 10:10:00,77.292,77.343,77.267,77.282,522780000.0
2008-06-09 10:15:00,77.29,77.359,77.265,77.354,457160000.0
2008-06-09 10:20:00,77.343,77.349,77.302,77.315,261890000.0
2008-06-09 10:25:00,77.323,77.366,77.304,77.364,284220000.0
2008-06-09 10:30:00,77.381,77.403,77.344,77.392,496890000.0
2008-06-09 10:35:00,77.392,77.49,77.388,77.453,214270000.0
2008-06-09 10:40:00,77.457,77.486,77.445,77.458,348320000.0
2008-06-09 10:45:00,77.462,77.48,77.395,77.422,454170000.0
2008-06-09 10:50:00,77.413,77.452,77.371,77.419,277540000.0
2008-06-09 10:55:00,77.449,77.485,77.436,77.482,290510000.0
2008-06-09 11:00:00,77.499,77.559,77.471,77.538,412140000.0
2008-06-09 11:05:00,77.568,77.613,77.541,77.612,300370000.0
2008-06-09 11:10:00,77.608,77.616,77.565,77.601,458340000.0
2008-06-09 11:15:00,77.621,77.648,77.59,77.609,439430000.0
2008-06-09 11:20:00,77.621,77.63,77.554,77.591,370050000.0
2008-06-09 11:25:00,77.604,77.611,77.571,77.602,416490000.0
2008-06-09 11:30:00,77.633,77.635,77.576,77.588,475520000.0
2008-06-09 11:35:00,77.586,77.599,77.539,77.553,348130000.0
2008-06-09 11:40:00,77.561,77.579,77.541,77.559,306080000.0
2008-06-09 11:45:00,77.571,77.579,77.543,77.563,351300000.0
2008-06-09 11:50:00,77.57,77.57,77.518,77.546,230060000.0
2008-06-09 11:55:00,77.552,77.569,77.517,77.538,278540000.0
2008-06-09 12:00:00,77.552,77.575,77.534,77.554,197170000.0
2008-06-09 12:05:00,77.535,77.55,77.469,77.51,359390000.0
2008-06-09 12:10:00,77.5,77.51,77.429,77.47,345340000.0
2008-06-09 12:15:00,77.478,77.493,77.434,77.481,311670000.0
2008-06-09 12:20:00,77.492,77.513,77.471,77.484,251570000.0
2008-06-09 12:25:00,77.484,77.508,77.455,77.5,453200000.0
2008-06-09 12:30:00,77.511,77.545,77.495,77.521,360640000.0
2008-06-09 12:35:00,77.55,77.609,77.543,77.586,330850000.0
2008-06-09 12:40:00,77.585,77.598,77.569,77.583,349770000.0
2008-06-09 12:45:00,77.592,77.6,77.417,77.486,355050000.0
2008-06-09 12:50:00,77.508,77.601,77.461,77.585,511360000.0
2008-06-09 12:55:00,77.578,77.593,77.537,77.567,417160000.0
2008-06-09 13:00:00,77.594,77.622,77.568,77.603,272320000.0
2008-06-09 13:05:00,77.591,77.607,77.542,77.544,419960000.0
2008-06-09 13:10:00,77.55,77.556,77.484,77.503,332010000.0
2008-06-09 13:15:00,77.498,77.498,77.418,77.433,322940000.0
2008-06-09 13:20:00,77.403,77.433,77.366,77.402,474930000.0
2008-06-09 13:25:00,77.428,77.482,77.42,77.458,324830000.0
2008-06-09 13:30:00,77.47,77.509,77.443,77.49,452230000.0
2008-06-09 13:35:00,77.529,77.575,77.508,77.569,532810000.0
2008-06-09 13:40:00,77.541,77.566,77.487,77.502,295100000.0
2008-06-09 13:45:00,77.518,77.518,77.436,77.446,247530000.0
2008-06-09 13:50:00,77.449,77.521,77.449,77.5,520970000.0
2008-06-09 13:55:00,77.51,77.519,77.441,77.445,230300000.0
2008-06-09 14:00:00,77.456,77.552,77.427,77.54,325060000.0
2008-06-09 14:05:00,77.517,77.524,77.482,77.5,473930000.0
2008-06-09 14:10:00,77.524,77.571,77.503,77.548,261560000.0
2008-06-09 14:15:00,77.541,77.575,77.533,77.568,297140000.0
2008-06-09 14:20:00,77.553,77.582,77.534,77.574,348260000.0
2008-06-09 14:25:00,77.546,77.568,77.517,77.519,385110000.0
2008-06-09 14:30:00,77.541,77.622,77.535,77.605,397930000.0
2008-06-09 14:35:00,77.606,77.634,77.596,77.613,463880000.0
2008-06-09 14:40:00,77.625,77.685,77.586,77.685,393790000.0
2008-06-09 14:45:00,77.705,77.73,77.66,77.697,421050000.0
2008-06-09 14:50:00,77.7,77.711,77.645,77.697,484700000.0
2008-06-09 14:55:00,77.683,77.696,77.619,77.64,382350000.0
2008-06-09 15:00:00,77.679,77.694,77.614,77.647,304600000.0
2008-06-09 15:05:00,77.684,77.69,77.654,77.681,353210000.0
2008-06-09 15:10:00,77.65,77.672,77.612,77.638,210910000.0
2008-06-09 15:15:00,77.646,77.67,77.6,77.651,295550000.0
2008-06-09 15:20:00,77.672,77.748,77.651,77.731,197590000.0
2008-06-09 15:25:00,77.704,77.772,77.681,77.753,270840000.0
2008-06-09 15:30:00,77.781,77.852,77.78,77.806,430940000.0
2008-06-09 15:35:00,77.79,77.846,77.785,77.791,293790000.0
2008-06-09 15:40:00,77.8,77.826,77.76,77.826,183450000.0
2008-06-09 15:45:00,77.823,77.824,77.707,77.754,391770000.0
2008-06-09 15:50:00,77.733,77.82,77.726,77.817,419530000.0
2008-06-09 15:55:00,77.809,77.826,77.693,77.693,317040000.0
2008-06-09 16:00:00,77.732,77.882,77.732,77.833,367420000.0
2008-06-09 16:05:00,77.851,77.887,77.795,77.823,310060000.0
2008-06-09 16:10:00,77.839,77.893,77.807,77.879,450890000.0
2008-06-09 16:15:00,77.869,77.912,77.788,77.821,456310000.0
2008-06-09 16:20:00,77.814,77.863,77.81,77.815,451430000.0
2008-06-09 16:25:00,77.829,77.851,77.807,77.813,426950000.0
2008-06-09 16:30:00,77.833,77.858,77.809,77.848,412780000.0
2008-06-09 16:35:00,77.858,77.858,77.805,77.833,407170000.0
2008-06-09 16:40:00,77.82,77.828,77.739,77.745,517020000.0
2008-06-09 16:45:00,77.727,77.743,77.681,77.741,470990000.0
2008-06-09 16:50:00,77.729,77.776,77.722,77.744,439230000.0
2008-06-09 16:55:00,77.737,77.764,77.719,77.764,409760000.0
2008-06-09 17:00:00,77.768,77.82,77.736,77.793,378440000.0
2008-06-09 17:05:00,77.799,77.813,77.77,77.77,442380000.0
2008-06-09 17:10:00,77.779,77.819,77.736,77.791,435010000.0
2008-06-09 17:15:00,77.814,77.832,77.739,77.816,296100000.0
2008-06-09 17:20:00,77.805,77.854,77.804,77.838,566240000.0
2008-06-09 17:25:00,77.803,77.84,77.754,77.754,419730000.0
2008-06-09 17:30:00,77.76,77.819,77.731,77.777,507150000.0
2008-06-09 17:35:00,77.801,77.828,77.766,77.805,334500000.0
2008-06-09 17:40:00,77.792,77.819,77.759,77.787,312700000.0
2008-06-09 17:45:00,77.798,77.815,77.754,77.787,395550000.0
2008-06-09 17:50:00,77.795,77.81,77.745,77.757,364240000.0
2008-06-09 17:55:00,77.742,77.761,77.727,77.74,352120000.0
2008-06-09 18:00:00,77.752,77.754,77.705,77.714,463990000.0
2008-06-09 18:05:00,77.709,77.745,77.696,77.718,354270000.0
2008-06-09 18:10:00,77.718,77.744,77.713,77.719,529810000.0
2008-06-09 18:15:00,77.737,77.781,77.712,77.722,469100000.0
2008-06-09 18:20:00,77.758,77.775,77.725,77.774,181630000.0
2008-06-09 18:25:00,77.782,77.784,77.735,77.747,375280000.0
2008-06-09 18:30:00,77.745,77.761,77.724,77.738,446810000.0
2008-06-09 18:35:00,77.763,77.851,77.745,77.836,256450000.0
2008-06-09 18:40:00,77.844,77.849,77.797,77.824,297370000.0
2008-06-09 18:45:00,77.829,77.831,77.774,77.779,416580000.0
2008-06-09 18:50:00,77.798,77.861,77.773,77.821,305010000.0
2008-06-09 18:55:00,77.826,77.853,77.751,77.751,335210000.0
2008-06-09 19:00:00,77.762,77.875,77.745,77.836,408290000.0
2008-06-09 19:05:00,77.834,77.846,77.762,77.797,277290000.0
2008-06-09 19:10:00,77.774,77.842,77.765,77.827,503960000.0
2008-06-09 19:15:00,77.811,77.812,77.703,77.721,393240000.0
2008-06-09 19:20:00,77.717,77.739,77.676,77.699,373290000.0
2008-06-09 19:25:00,77.694,77.761,77.688,77.748,438670000.0
2008-06-09 19:30:00,77.746,77.771,77.716,77.754,484780000.0
2008-06-09 19:35:00,77.747,77.792,77.727,77.763,390310000.0
2008-06-09 19:40:00,77.76,77.76,77.663,77.724,291410000.0
2008-06-09 19:45:00,77.74,77.771,77.704,77.761,265000000.0
2008-06-09 19:50:00,77.725,77.727,77.623,77.701,280590000.0
2008-06-09 19:55:00,77.697,77.713,77.673,77.688,252630000.0
2008-06-09 20:00:00,77.679,77.711,77.624,77.692,173210000.0
2008-06-09 20:05:00,77.688,77.69,77.612,77.614,388270000.0
2008-06-09 20:10:00,77.596,77.628,77.586,77.616,312810000.0
2008-06-09 20:15:00,77.628,77.631,77.549,77.624,301430000.0
2008-06-09 20:20:00,77.6,77.66,77.567,77.603,244270000.0
2008-06-09 20:25:00,77.619,77.682,77.616,77.645,464160000.0
2008-06-09 20:30:00,77.64,77.682,77.624,77.628,313340000.0
2008-06-09 20:35:00,77.645,77.693,77.613,77.684,357680000.0
2008-06-09 20:40:00,77.7,77.715,77.619,77.639,342460000.0
2008-06-09 20:45:00,77.64,77.658,77.618,77.649,313430000.0
2008-06-09 20:50:00,77.645,77.661,77.622,77.622,518300000.0
2008-06-09 20:55:00,77.639,77.661,77.614,77.651,415590000.0
2008-06-09 21:00:00,77.637,77.66,77.625,77.635,393080000.0
2008-06-09 21:05:00,77.628,77.678,77.628,77.646,433610000.0
2008-06-09 21:10:00,77.643,77.653,77.619,77.62,407720000.0
2008-06-09 21:15:00,77.652,77.678,77.627,77.676,442380000.0
2008-06-09 21:20:00,77.689,77.738,77.686,77.712,559200000.0
2008-06-09 21:25:00,77.707,77.743,77.692,77.716,416280000.0
2008-06-09 21:30:00,77.746,77.757,77.728,77.749,340650000.0
2008-06-09 21:35:00,77.763,77.773,77.739,77.754,560340000.0
2008-06-09 21:40:00,77.755,77.775,77.744,77.77,485870000.0
2008-06-09 21:45:00,77.8,77.803,77.765,77.797,303190000.0
2008-06-09 21:50:00,77.779,77.794,77.76,77.771,480170000.0
2008-06-09 21:55:00,77.762,77.774,77.751,77.764,433220000.0
2008-06-09 22:00:00,77.784,77.81,77.766,77.785,389750000.0
2008-06-09 22:05:00,77.769,77.801,77.752,77.793,573540000.0
2008-06-09 22:10:00,77.801,77.806,77.778,77.788,442490000.0
2008-06-09 22:15:00,77.82,77.822,77.771,77.771,376320000.0
2008-06-09 22:20:00,77.774,77.79,77.761,77.781,578850000.0
2008-06-09 22:25:00,77.758,77.788,77.757,77.779,451600000.0
2008-06-09 22:30:00,77.801,77.832,77.791,77.805,509180000.0
2008-06-09 22:35:00,77.801,77.84,77.801,77.807,469130000.0
2008-06-09 22:40:00,77.792,77.816,77.791,77.814,371970000.0
2008-06-09 22:45:00,77.821,77.821,77.787,77.799,547880000.0
2008-06-09 22:50:00,77.786,77.811,77.78,77.784,355530000.0
2008-06-09 22:55:00,77.768,77.803,77.76,77.781,286110000.0
2008-06-09 23:00:00,77.799,77.8,77.751,77.751,375190000.0
2008-06-09 23:05:00,77.764,77.773,77.749,77.755,557150000.0
2008-06-09 23:10:00,77.761,77.794,77.751,77.793,361890000.0
2008-06-09 23:15:00,77.812,77.837,77.794,77.827,354560000.0
2008-06-09 23:20:00,77.818,77.842,77.807,77.816,551570000.0
2008-06-09 23:25:00,77.799,77.829,77.78,77.786,344390000.0
2008-06-09 23:30:00,77.828,77.829,77.786,77.818,230680000.0
2008-06-09 23:35:00,77.777,77.79,77.764,77.787,482180000.0
2008-06-09 23:40:00,77.76,77.792,77.76,77.786,471160000.0
2008-06-09 23:45:00,77.807,77.811,77.771,77.776,415150000.0
2008-06-09 23:50:00,77.785,77.802,77.777,77.797,498510000.0
2008-06-09 23:55:00,77.786,77.787,77.764,77.773,397830000.0
2008-06-10 00:00:00,77.794,77.821,77.775,77.793,407940000.0
2008-06-10 00:05:00,77.81,77.812,77.779,77.794,549140000.0
2008-06-10 00:10:00,77.779,77.815,77.77,77.805,356430000.0
2008-06-10 00:15:00,77.827,77.827,77.796,77.808,282800000.0
2008-06-10 00:20:00,77.805,77.859,77.802,77.859,408600000.0
2008-06-10 00:25:00,77.857,77.867,77.833,77.837,317500000.0
2008-06-10 00:30:00,77.879,77.881,77.85,77.85,563290000.0
2008-06-10 00:35:00,77.843,77.88,77.838,77.838,415190000.0
2008-06-10 00:40:00,77.819,77.836,77.815,77.817,324320000.0
2008-06-10 00:45:00,77.835,77.842,77.82,77.822,573370000.0
2008-06-10 00:50:00,77.808,77.852,77.807,77.847,441290000.0
2008-06-10 00:55:00,77.837,77.88,77.836,77.852,535180000.0
2008-06-10 01:00:00,77.879,77.879,77.841,77.862,456190000.0
2008-06-10 01:05:00,77.849,77.88,77.849,77.866,509660000.0
2008-06-10 01:10:00,77.857,77.858,77.802,77.816,432560000.0
2008-06-10 01:15:00,77.843,77.843,77.789,77.798,262330000.0
2008-06-10 01:20:00,77.788,77.816,77.773,77.774,350850000.0
2008-06-10 01:25:00,77.781,77.79,77.768,77.78,501700000.0
2008-06-10 01:30:00,77.802,77.803,77.761,77.786,482860000.0
2008-06-10 01:35:00,77.781,77.822,77.781,77.817,275040000.0
2008-06-10 01:40:00,77.808,77.828,77.805,77.818,249490000.0
2008-06-10 01:45:00,77.845,77.849,77.81,77.816,399690000.0
2008-06-10 01:50:00,77.81,77.821,77.797,77.807,521940000.0
2008-06-10 01:55:00,77.802,77.821,77.787,77.819,288880000.0
2008-06-10 02:00:00,77.861,77.861,77.788,77.788,328430000.0
2008-06-10 02:05:00,77.803,77.836,77.776,77.792,538960000.0
2008-06-10 02:10:00,77.799,77.863,77.762,77.863,461850000.0
2008-06-10 02:15:00,77.865,77.999,77.859,77.997,346200000.0
2008-06-10 02:20:00,78.013,78.084,77.973,78.005,459030000.0
2008-06-10 02:25:00,78.024,78.064,77.917,77.957,396670000.0
2008-06-10 02:30:00,77.968,78.031,77.968,77.994,506210000.0
2008-06-10 02:35:00,77.975,77.989,77.936,77.938,445090000.0
2008-06-10 02:40:00,77.94,77.967,77.891,77.937,504550000.0
2008-06-10 02:45:00,77.958,78.024,77.928,78.001,452330000.0
2008-06-10 02:50:00,78.006,78.028,77.961,77.973,517220000.0
2008-06-10 02:55:00,77.974,77.977,77.9,77.915,401390000.0
2008-06-10 03:00:00,77.943,77.943,77.909,77.917,282290000.0
2008-06-10 03:05:00,77.929,77.953,77.914,77.931,352130000.0
2008-06-10 03:10:00,77.938,78.001,77.933,77.986,416920000.0
2008-06-10 03:15:00,78.011,78.011,77.947,77.959,290770000.0
2008-06-10 03:20:00,77.955,77.993,77.955,77.973,425510000.0
2008-06-10 03:25:00,77.983,77.987,77.91,77.91,271190000.0
2008-06-10 03:30:00,77.934,77.934,77.887,77.916,456000000.0
2008-06-10 03:35:00,77.923,77.99,77.923,77.987,499040000.0
2008-06-10 03:40:00,77.963,78.004,77.955,77.974,518140000.0
2008-06-10 03:45:00,77.991,77.991,77.944,77.957,287410000.0
2008-06-10 03:50:00,77.926,77.957,77.904,77.904,355950000.0
2008-06-10 03:55:00,77.923,77.926,77.871,77.922,369270000.0
2008-06-10 04:00:00,77.924,77.958,77.897,77.928,412120000.0
2008-06-10 04:05:00,77.934,77.96,77.885,77.931,492480000.0
2008-06-10 04:10:00,77.937,77.978,77.924,77.958,444170000.0
2008-06-10 04:15:00,77.979,77.993,77.946,77.981,501110000.0
2008-06-10 04:20:00,77.991,78.03,77.964,78.008,555750000.0
2008-06-10 04:25:00,78.031,78.045,77.965,77.98,383690000.0
2008-06-10 04:30:00,77.997,78.039,77.977,78.017,258550000.0
2008-06-10 04:35:00,78.04,78.04,77.964,77.973,474180000.0
2008-06-10 04:40:00,77.962,78.019,77.962,77.994,347990000.0
2008-06-10 04:45:00,78.017,78.017,77.962,77.983,324850000.0
2008-06-10 04:50:00,77.976,78.045,77.968,78.021,547210000.0
2008-06-10 04:55:00,78.026,78.052,77.998,78.032,316530000.0
2008-06-10 05:00:00,78.045,78.045,77.991,78.013,450070000.0
2008-06-10 05:05:00,78.009,78.018,77.988,78.001,188360000.0
2008-06-10 05:10:00,78.012,78.042,78.005,78.024,398820000.0
2008-06-10 05:15:00,78.046,78.046,77.992,78.013,196310000.0
2008-06-10 05:20:00,78.027,78.039,77.995,78.028,308990000.0
2008-06-10 05:25:00,78.017,78.049,77.994,78.023,310230000.0
2008-06-10 05:30:00,78.026,78.053,78.017,78.021,201520000.0
2008-06-10 05:35:00,78.028,78.054,78.009,78.047,303400000.0
2008-06-10 05:40:00,78.01,78.044,78.006,78.006,410020000.0
2008-06-10 05:45:00,78.039,78.057,77.998,78.01,309740000.0
2008-06-10 05:50:00,78.0,78.02,77.988,78.02,371160000.0
2008-06-10 05:55:00,77.998,78.04,77.979,78.04,537640000.0
2008-06-10 06:00:00,78.055,78.055,78.002,78.023,231810000.0
2008-06-10 06:05:00,78.012,78.03,77.984,77.998,403190000.0
2008-06-10 06:10:00,78.013,78.049,77.998,78.042,211540000.0
2008-06-10 06:15:00,78.043,78.043,78.0,78.024,406000000.0
2008-06-10 06:20:00,78.012,78.047,77.983,78.013,519220000.0
2008-06-10 06:25:00,77.991,78.044,77.991,78.028,293190000.0
2008-06-10 06:30:00,78.055,78.104,78.022,78.064,350680000.0
2008-06-10 06:35:00,78.063,78.074,78.039,78.057,501490000.0
2008-06-10 06:40:00,78.052,78.085,78.05,78.084,415340000.0
2008-06-10 06:45:00,78.081,78.081,78.032,78.057,496200000.0
2008-06-10 06:50:00,78.074,78.092,78.045,78.069,322570000.0
2008-06-10 06:55:00,78.054,78.055,77.986,78.033,368120000.0
2008-06-10 07:00:00,78.038,78.049,77.977,78.0,357320000.0
2008-06-10 07:05:00,77.992,78.035,77.964,77.964,373600000.0
2008-06-10 07:10:00,77.98,78.026,77.966,78.014,269090000.0
2008-06-10 07:15:00,78.043,78.043,77.985,78.039,447660000.0
2008-06-10 07:20:00,78.045,78.083,78.034,78.053,436490000.0
2008-06-10 07:25:00,78.062,78.081,78.033,78.043,313870000.0
2008-06-10 07:30:00,78.063,78.065,78.013,78.013,372890000.0
2008-06-10 07:35:00,78.002,78.02,77.976,78.01,449480000.0
2008-06-10 07:40:00,78.017,78.032,77.994,78.024,416820000.0
2008-06-10 07:45:00,78.042,78.046,78.009,78.033,306360000.0
2008-06-10 07:50:00,78.009,78.076,78.001,78.023,318690000.0
2008-06-10 07:55:00,78.011,78.045,78.001,78.001,311190000.0
2008-06-10 08:00:00,78.026,78.055,77.993,78.012,252660000.0
2008-06-10 08:05:00,78.033,78.073,78.03,78.049,489100000.0
2008-06-10 08:10:00,78.049,78.053,77.976,77.979,332000000.0
2008-06-10 08:15:00,78.002,78.044,77.987,78.038,219550000.0
2008-06-10 08:20:00,78.057,78.057,77.988,78.008,461200000.0
2008-06-10 08:25:00,77.977,78.036,77.964,78.013,274100000.0
2008-06-10 08:30:00,78.022,78.085,78.007,78.058,311570000.0
2008-06-10 08:35:00,78.063,78.069,77.999,78.01,507770000.0
2008-06-10 08:40:00,78.003,78.032,77.978,77.989,469250000.0
2008-06-10 08:45:00,78.001,78.001,77.935,77.958,318670000.0
2008-06-10 08:50:00,77.926,77.948,77.868,77.883,473670000.0
2008-06-10 08:55:00,77.903,77.987,77.875,77.953,347470000.0
2008-06-10 09:00:00,77.981,78.011,77.948,77.99,344570000.0
2008-06-10 09:05:00,78.005,78.019,77.93,77.957,394670000.0
2008-06-10 09:10:00,77.952,77.971,77.9,77.926,288530000.0
2008-06-10 09:15:00,77.916,77.935,77.866,77.916,408770000.0
2008-06-10 09:20:00,77.92,77.979,77.886,77.951,518760000.0
2008-06-10 09:25:00,77.961,77.987,77.934,77.956,246790000.0
2008-06-10 09:30:00,77.975,78.006,77.955,77.969,69360000.0
2008-06-10 09:35:00,77.954,77.987,77.918,77.919,68710000.0
2008-06-10 09:40:00,77.949,77.965,77.923,77.942,65650000.0
2008-06-10 09:45:00,77.933,77.951,77.904,77.935,62160000.0
2008-06-10 09:50:00,77.96,77.968,77.863,77.9,74070000.0
2008-06-10 09:55:00,77.884,77.902,77.848,77.863,73490000.0
2008-06-10 10:00:00,77.889,77.899,77.86,77.86,65670000.0
2008-06-10 10:05:00,77.855,77.873,77.778,77.778,57110000.0
2008-06-10 10:10:00,77.805,77.855,77.764,77.793,81810000.0
2008-06-10 10:15:00,77.799,77.828,77.78,77.782,308200000.0
2008-06-10 10:20:00,77.787,77.818,77.76,77.786,460270000.0
2008-06-10 10:25:00,77.776,77.799,77.663,77.694,420280000.0
2008-06-10 10:30:00,77.736,77.736,77.648,77.677,445760000.0
2008-06-10 10:35:00,77.649,77.73,77.643,77.725,475160000.0
2008-06-10 10:40:00,77.708,77.749,77.681,77.686,420730000.0
2008-06-10 10:45:00,77.676,77.738,77.667,77.669,348920000.0
2008-06-10 10:50:00,77.695,77.762,77.688,77.714,357180000.0
2008-06-10 10:55:00,77.692,77.762,77.692,77.758,502350000.0
2008-06-10 11:00:00,77.757,77.778,77.732,77.765,367790000.0
2008-06-10 11:05:00,77.732,77.798,77.732,77.789,513510000.0
2008-06-10 11:10:00,77.808,77.837,77.796,77.801,491130000.0
2008-06-10 11:15:00,77.828,77.835,77.774,77.805,553870000.0
2008-06-10 11:20:00,77.799,77.846,77.794,77.831,467680000.0
2008-06-10 11:25:00,77.85,77.86,77.823,77.839,588310000.0
2008-06-10 11:30:00,77.872,77.971,77.857,77.933,408800000.0
2008-06-10 11:35:00,77.937,77.985,77.929,77.982,432320000.0
2008-06-10 11:40:00,77.958,77.976,77.903,77.925,460940000.0
2008-06-10 11:45:00,77.945,78.028,77.923,77.999,331150000.0
2008-06-10 11:50:00,77.987,78.026,77.96,77.995,421220000.0
2008-06-10 11:55:00,77.986,78.046,77.982,78.025,406040000.0
2008-06-10 12:00:00,78.019,78.065,78.006,78.049,591270000.0
2008-06-10 12:05:00,78.019,78.093,78.019,78.084,422450000.0
2008-06-10 12:10:00,78.082,78.091,78.048,78.048,410250000.0
2008-06-10 12:15:00,78.072,78.072,78.015,78.03,463290000.0
2008-06-10 12:20:00,78.016,78.098,77.997,78.057,394130000.0
2008-06-10 12:25:00,78.062,78.068,77.99,78.01,419090000.0
2008-06-10 12:30:00,78.044,78.044,77.941,77.953,526040000.0
2008-06-10 12:35:00,77.941,77.973,77.93,77.941,383520000.0
2008-06-10 12:40:00,77.944,77.983,77.935,77.942,368700000.0
2008-06-10 12:45:00,77.974,77.979,77.931,77.956,379850000.0
2008-06-10 12:50:00,77.976,77.981,77.92,77.942,343900000.0
2008-06-10 12:55:00,77.934,77.953,77.892,77.892,412580000.0
2008-06-10 13:00:00,77.921,77.934,77.863,77.882,335310000.0
2008-06-10 13:05:00,77.882,77.918,77.839,77.884,204240000.0
2008-06-10 13:10:00,77.894,77.933,77.864,77.886,317230000.0
2008-06-10 13:15:00,77.893,77.921,77.837,77.895,454500000.0
2008-06-10 13:20:00,77.922,77.999,77.902,77.963,183560000.0
2008-06-10 13:25:00,77.963,78.02,77.914,78.013,237430000.0
2008-06-10 13:30:00,78.027,78.028,77.968,78.003,285980000.0
2008-06-10 13:35:00,77.99,78.005,77.939,77.97,237450000.0
2008-06-10 13:40:00,77.972,78.034,77.969,78.013,292090000.0
2008-06-10 13:45:00,78.024,78.024,77.98,77.997,364650000.0
2008-06-10 13:50:00,78.006,78.019,77.952,77.988,400780000.0
2008-06-10 13:55:00,77.967,78.011,77.937,78.011,496350000.0
2008-06-10 14:00:00,78.021,78.021,77.954,77.976,405460000.0
2008-06-10 14:05:00,77.973,78.015,77.969,77.989,403590000.0
2008-06-10 14:10:00,77.967,78.002,77.946,77.952,480940000.0
2008-06-10 14:15:00,77.965,77.993,77.94,77.993,344470000.0
2008-06-10 14:20:00,77.976,77.984,77.934,77.967,420350000.0
2008-06-10 14:25:00,77.963,78.006,77.963,77.997,346890000.0
2008-06-10 14:30:00,78.013,78.063,77.971,78.023,301390000.0
2008-06-10 14:35:00,78.0,78.027,77.975,78.008,348040000.0
2008-06-10 14:40:00,78.0,78.018,77.93,77.937,367880000.0
2008-06-10 14:45:00,77.958,77.976,77.882,77.906,349140000.0
2008-06-10 14:50:00,77.886,77.931,77.859,77.902,459670000.0
2008-06-10 14:55:00,77.911,77.953,77.905,77.939,425910000.0
2008-06-10 15:00:00,77.969,77.99,77.905,77.921,181230000.0
2008-06-10 15:05:00,77.942,77.966,77.862,77.899,364160000.0
2008-06-10 15:10:00,77.888,77.909,77.854,77.909,605930000.0
2008-06-10 15:15:00,77.9,77.916,77.829,77.872,377790000.0
2008-06-10 15:20:00,77.865,77.927,77.861,77.9,374080000.0
2008-06-10 15:25:00,77.922,77.993,77.91,77.947,384500000.0
2008-06-10 15:30:00,77.97,77.99,77.933,77.945,373870000.0
2008-06-10 15:35:00,77.962,78.042,77.956,78.025,374460000.0
2008-06-10 15:40:00,77.995,78.017,77.962,78.014,384340000.0
2008-06-10 15:45:00,78.001,78.007,77.936,77.984,265390000.0
2008-06-10 15:50:00,77.975,78.021,77.975,78.0,469060000.0
2008-06-10 15:55:00,77.971,77.991,77.922,77.933,556480000.0
2008-06-10 16:00:00,77.959,77.993,77.925,77.978,257810000.0
2008-06-10 16:05:00,77.988,78.026,77.96,78.0,370540000.0
2008-06-10 16:10:00,77.989,78.125,77.989,78.114,514810000.0
2008-06-10 16:15:00,78.138,78.164,78.104,78.139,429640000.0
2008-06-10 16:20:00,78.142,78.142,78.08,78.108,414080000.0
2008-06-10 16:25:00,78.122,78.152,78.114,78.121,193880000.0
2008-06-10 16:30:00,78.133,78.133,78.038,78.04,227040000.0
2008-06-10 16:35:00,78.026,78.104,77.978,78.096,322700000.0
2008-06-10 16:40:00,78.096,78.111,78.053,78.075,286520000.0
2008-06-10 16:45:00,78.086,78.134,78.067,78.103,440640000.0
2008-06-10 16:50:00,78.11,78.142,78.069,78.103,473530000.0
2008-06-10 16:55:00,78.108,78.143,78.081,78.122,315460000.0
2008-06-10 17:00:00,78.099,78.128,78.039,78.084,369470000.0
2008-06-10 17:05:00,78.066,78.112,78.03,78.071,337050000.0
2008-06-10 17:10:00,78.08,78.119,78.073,78.104,295240000.0
2008-06-10 17:15:00,78.098,78.112,78.079,78.086,206300000.0
2008-06-10 17:20:00,78.102,78.134,78.037,78.077,163700000.0
2008-06-10 17:25:00,78.072,78.109,78.046,78.071,290780000.0
2008-06-10 17:30:00,78.088,78.096,77.997,78.02,372310000.0
2008-06-10 17:35:00,78.032,78.115,78.027,78.064,319850000.0
2008-06-10 17:40:00,78.062,78.131,78.062,78.131,192100000.0
2008-06-10 17:45:00,78.131,78.144,78.103,78.128,301090000.0
2008-06-10 17:50:00,78.128,78.14,78.079,78.107,177210000.0
2008-06-10 17:55:00,78.102,78.129,78.053,78.059,249740000.0
2008-06-10 18:00:00,78.089,78.101,78.052,78.089,308760000.0
2008-06-10 18:05:00,78.056,78.082,78.027,78.032,373660000.0
2008-06-10 18:10:00,78.042,78.161,78.042,78.129,331010000.0
2008-06-10 18:15:00,78.149,78.17,78.107,78.12,359200000.0
2008-06-10 18:20:00,78.128,78.164,78.106,78.138,342280000.0
2008-06-10 18:25:00,78.128,78.14,78.106,78.127,338530000.0
2008-06-10 18:30:00,78.144,78.15,78.105,78.141,430450000.0
2008-06-10 18:35:00,78.134,78.161,78.1,78.1,304760000.0
2008-06-10 18:40:00,78.117,78.12,78.08,78.099,323050000.0
2008-06-10 18:45:00,78.124,78.131,78.092,78.124,187110000.0
2008-06-10 18:50:00,78.121,78.144,78.119,78.127,239190000.0
2008-06-10 18:55:00,78.143,78.17,78.101,78.101,483230000.0
2008-06-10 19:00:00,78.119,78.124,78.092,78.1,336080000.0
2008-06-10 19:05:00,78.102,78.141,78.078,78.129,214970000.0
2008-06-10 19:10:00,78.137,78.17,78.106,78.167,530680000.0
2008-06-10 19:15:00,78.166,78.208,78.152,78.196,257300000.0
2008-06-10 19:20:00,78.19,78.214,78.171,78.202,293180000.0
2008-06-10 19:25:00,78.18,78.213,78.171,78.18,385770000.0
2008-06-10 19:30:00,78.184,78.192,78.143,78.163,394880000.0
2008-06-10 19:35:00,78.164,78.17,78.133,78.134,329620000.0
2008-06-10 19:40:00,78.143,78.168,78.131,78.137,490750000.0
2008-06-10 19:45:00,78.146,78.175,78.141,78.151,346410000.0
2008-06-10 19:50:00,78.171,78.175,78.102,78.126,333290000.0
2008-06-10 19:55:00,78.139,78.233,78.082,78.088,194240000.0
2008-06-10 20:00:00,78.105,78.142,78.097,78.126,291050000.0
2008-06-10 20:05:00,78.117,78.145,78.093,78.108,399550000.0
2008-06-10 20:10:00,78.119,78.143,78.093,78.121,351340000.0
2008-06-10 20:15:00,78.13,78.13,78.068,78.081,483120000.0
2008-06-10 20:20:00,78.085,78.128,78.085,78.113,455570000.0
2008-06-10 20:25:00,78.085,78.115,78.069,78.098,444010000.0
2008-06-10 20:30:00,78.133,78.133,78.056,78.089,365060000.0
2008-06-10 20:35:00,78.101,78.109,78.058,78.102,385980000.0
2008-06-10 20:40:00,78.096,78.133,78.084,78.114,417330000.0
2008-06-10 20:45:00,78.113,78.134,78.092,78.127,349140000.0
2008-06-10 20:50:00,78.098,78.108,78.062,78.085,357060000.0
2008-06-10 20:55:00,78.08,78.117,78.068,78.097,305020000.0
2008-06-10 21:00:00,78.103,78.103,78.076,78.09,360750000.0
2008-06-10 21:05:00,78.101,78.101,78.061,78.062,334020000.0
2008-06-10 21:10:00,78.065,78.066,78.041,78.066,423280000.0
2008-06-10 21:15:00,78.091,78.091,78.038,78.042,530800000.0
2008-06-10 21:20:00,78.044,78.05,78.022,78.047,510800000.0
2008-06-10 21:25:00,78.053,78.062,78.031,78.032,484350000.0
2008-06-10 21:30:00,78.049,78.062,78.04,78.042,447960000.0
2008-06-10 21:35:00,78.045,78.054,78.014,78.022,352510000.0
2008-06-10 21:40:00,78.023,78.028,78.011,78.016,370560000.0
2008-06-10 21:45:00,78.047,78.059,78.022,78.056,188500000.0
2008-06-10 21:50:00,78.05,78.116,78.041,78.097,430460000.0
2008-06-10 21:55:00,78.085,78.097,78.069,78.073,417200000.0
2008-06-10 22:00:00,78.102,78.102,78.073,78.078,349240000.0
2008-06-10 22:05:00,78.085,78.118,78.079,78.11,339640000.0
2008-06-10 22:10:00,78.118,78.118,78.084,78.088,323320000.0
2008-06-10 22:15:00,78.111,78.111,78.071,78.073,204790000.0
2008-06-10 22:20:00,78.073,78.09,78.069,78.084,296450000.0
2008-06-10 22:25:00,78.077,78.186,78.069,78.186,317100000.0
2008-06-10 22:30:00,78.202,78.202,78.089,78.095,520180000.0
2008-06-10 22:35:00,78.099,78.13,78.081,78.109,367390000.0
2008-06-10 22:40:00,78.101,78.117,78.093,78.117,249540000.0
2008-06-10 22:45:00,78.132,78.156,78.111,78.156,178250000.0
2008-06-10 22:50:00,78.143,78.151,78.109,78.12,343990000.0
2008-06-10 22:55:00,78.125,78.166,78.113,78.163,406830000.0
2008-06-10 23:00:00,78.183,78.183,78.131,78.137,348720000.0
2008-06-10 23:05:00,78.148,78.169,78.131,78.148,210740000.0
2008-06-10 23:10:00,78.137,78.159,78.136,78.14,152110000.0
2008-06-10 23:15:00,78.177,78.177,78.129,78.143,481920000.0
2008-06-10 23:20:00,78.14,78.163,78.129,78.141,188180000.0
2008-06-10 23:25:00,78.153,78.153,78.119,78.127,144450000.0
2008-06-10 23:30:00,78.138,78.15,78.136,78.138,158410000.0
2008-06-10 23:35:00,78.148,78.166,78.137,78.151,237160000.0
2008-06-10 23:40:00,78.157,78.157,78.121,78.127,269240000.0
2008-06-10 23:45:00,78.155,78.155,78.117,78.125,225280000.0
2008-06-10 23:50:00,78.118,78.148,78.117,78.139,328900000.0
2008-06-10 23:55:00,78.104,78.131,78.084,78.087,378960000.0
2008-06-11 00:00:00,78.113,78.127,78.077,78.1,330660000.0
2008-06-11 00:05:00,78.13,78.131,78.127,78.128,148270000.0
2008-06-11 00:10:00,78.089,78.097,78.089,78.097,128900000.0
2008-06-11 00:15:00,78.096,78.118,78.089,78.118,115860000.0
2008-06-11 00:20:00,78.134,78.134,78.094,78.116,325080000.0
2008-06-11 00:25:00,78.085,78.105,78.07,78.072,245440000.0
2008-06-11 00:30:00,78.089,78.105,78.076,78.087,287820000.0
2008-06-11 00:35:00,78.099,78.108,78.074,78.079,343230000.0
2008-06-11 00:40:00,78.086,78.11,78.061,78.067,266970000.0
2008-06-11 00:45:00,78.087,78.089,78.071,78.071,175080000.0
2008-06-11 00:50:00,78.075,78.1,78.057,78.099,225100000.0
2008-06-11 00:55:00,78.061,78.108,78.061,78.099,283250000.0
2008-06-11 01:00:00,78.123,78.123,78.067,78.079,195090000.0
2008-06-11 01:05:00,78.094,78.122,78.072,78.095,265520000.0
2008-06-11 01:10:00,78.077,78.097,78.074,78.086,395660000.0
2008-06-11 01:15:00,78.116,78.145,78.101,78.14,349220000.0
2008-06-11 01:20:00,78.147,78.159,78.119,78.137,314120000.0
2008-06-11 01:25:00,78.122,78.165,78.119,78.119,326910000.0
2008-06-11 01:30:00,78.15,78.158,78.111,78.147,239180000.0
2008-06-11 01:35:00,78.158,78.166,78.133,78.133,305190000.0
2008-06-11 01:40:00,78.119,78.191,78.112,78.161,268240000.0
2008-06-11 01:45:00,78.174,78.174,78.139,78.149,265780000.0
2008-06-11 01:50:00,78.138,78.14,78.096,78.096,459210000.0
2008-06-11 01:55:00,78.101,78.127,78.101,78.119,400030000.0
2008-06-11 02:00:00,78.126,78.144,78.105,78.126,332190000.0
2008-06-11 02:05:00,78.12,78.205,78.118,78.197,545150000.0
2008-06-11 02:10:00,78.214,78.214,78.16,78.179,452550000.0
2008-06-11 02:15:00,78.202,78.202,78.121,78.137,341610000.0
2008-06-11 02:20:00,78.149,78.202,78.143,78.198,394110000.0
2008-06-11 02:25:00,78.187,78.221,78.177,78.177,393350000.0
2008-06-11 02:30:00,78.205,78.212,78.181,78.198,497100000.0
2008-06-11 02:35:00,78.213,78.247,78.213,78.247,312220000.0
2008-06-11 02:40:00,78.237,78.273,78.229,78.238,511410000.0
2008-06-11 02:45:00,78.255,78.256,78.222,78.254,449680000.0
2008-06-11 02:50:00,78.248,78.271,78.24,78.265,484630000.0
2008-06-11 02:55:00,78.26,78.296,78.25,78.265,412090000.0
2008-06-11 03:00:00,78.286,78.297,78.263,78.272,285710000.0
2008-06-11 03:05:00,78.257,78.28,78.243,78.259,364320000.0
2008-06-11 03:10:00,78.247,78.282,78.216,78.244,414940000.0
2008-06-11 03:15:00,78.234,78.246,78.208,78.228,303690000.0
2008-06-11 03:20:00,78.218,78.251,78.206,78.239,415410000.0
2008-06-11 03:25:00,78.247,78.248,78.2,78.2,251430000.0
2008-06-11 03:30:00,78.232,78.246,78.2,78.22,459690000.0
2008-06-11 03:35:00,78.211,78.25,78.198,78.214,396950000.0
2008-06-11 03:40:00,78.218,78.28,78.204,78.224,493670000.0
2008-06-11 03:45:00,78.227,78.258,78.177,78.177,278370000.0
2008-06-11 03:50:00,78.203,78.243,78.175,78.183,362050000.0
2008-06-11 03:55:00,78.196,78.211,78.159,78.159,360840000.0
2008-06-11 04:00:00,78.194,78.195,78.153,78.193,400610000.0
2008-06-11 04:05:00,78.157,78.17,78.122,78.138,472990000.0
2008-06-11 04:10:00,78.132,78.178,78.132,78.178,443110000.0
2008-06-11 04:15:00,78.175,78.183,78.141,78.151,484210000.0
2008-06-11 04:20:00,78.131,78.162,78.092,78.092,551500000.0
2008-06-11 04:25:00,78.102,78.143,78.081,78.105,375500000.0
2008-06-11 04:30:00,78.132,78.144,78.102,78.143,238850000.0
2008-06-11 04:35:00,78.123,78.159,78.111,78.139,473080000.0
2008-06-11 04:40:00,78.13,78.154,78.111,78.128,352250000.0
2008-06-11 04:45:00,78.152,78.154,78.112,78.136,335110000.0
2008-06-11 04:50:00,78.112,78.143,78.103,78.13,554410000.0
2008-06-11 04:55:00,78.105,78.133,78.091,78.119,316030000.0
2008-06-11 05:00:00,78.187,78.187,78.128,78.148,347890000.0
2008-06-11 05:05:00,78.108,78.148,78.105,78.105,308590000.0
2008-06-11 05:10:00,78.105,78.158,78.089,78.099,381380000.0
2008-06-11 05:15:00,78.124,78.151,78.11,78.136,177310000.0
2008-06-11 05:20:00,78.122,78.145,78.12,78.12,168470000.0
2008-06-11 05:25:00,78.118,78.169,78.111,78.145,307400000.0
2008-06-11 05:30:00,78.162,78.162,78.134,78.151,43400000.0
2008-06-11 05:35:00,78.147,78.171,78.142,78.149,270960000.0
2008-06-11 05:40:00,78.148,78.201,78.145,78.175,387040000.0
2008-06-11 05:45:00,78.238,78.238,78.172,78.203,273650000.0
2008-06-11 05:50:00,78.18,78.223,78.158,78.167,374450000.0
2008-06-11 05:55:00,78.17,78.221,78.17,78.187,545390000.0
2008-06-11 06:00:00,78.257,78.257,78.199,78.202,229770000.0
2008-06-11 06:05:00,78.224,78.261,78.188,78.214,314490000.0
2008-06-11 06:10:00,78.185,78.24,78.173,78.214,207100000.0
2008-06-11 06:15:00,78.223,78.227,78.182,78.188,388140000.0
2008-06-11 06:20:00,78.196,78.232,78.182,78.218,537810000.0
2008-06-11 06:25:00,78.186,78.21,78.179,78.2,161580000.0
2008-06-11 06:30:00,78.205,78.215,78.173,78.191,370120000.0
2008-06-11 06:35:00,78.202,78.292,78.202,78.274,514570000.0
2008-06-11 06:40:00,78.236,78.359,78.232,78.339,435530000.0
2008-06-11 06:45:00,78.349,78.378,78.312,78.319,377090000.0
2008-06-11 06:50:00,78.312,78.377,78.311,78.36,318280000.0
2008-06-11 06:55:00,78.354,78.398,78.353,78.377,351310000.0
2008-06-11 07:00:00,78.375,78.415,78.351,78.37,353200000.0
2008-06-11 07:05:00,78.371,78.409,78.366,78.381,346820000.0
2008-06-11 07:10:00,78.369,78.394,78.338,78.339,251110000.0
2008-06-11 07:15:00,78.382,78.413,78.338,78.394,362610000.0
2008-06-11 07:20:00,78.376,78.4,78.343,78.343,481410000.0
2008-06-11 07:25:00,78.362,78.397,78.355,78.397,331490000.0
2008-06-11 07:30:00,78.393,78.393,78.355,78.366,377420000.0
2008-06-11 07:35:00,78.396,78.396,78.363,78.378,445670000.0
2008-06-11 07:40:00,78.385,78.385,78.337,78.366,394460000.0
2008-06-11 07:45:00,78.371,78.371,78.334,78.349,222800000.0
2008-06-11 07:50:00,78.357,78.393,78.331,78.35,401860000.0
2008-06-11 07:55:00,78.357,78.393,78.346,78.393,317960000.0
2008-06-11 08:00:00,78.398,78.412,78.362,78.367,265360000.0
2008-06-11 08:05:00,78.36,78.409,78.353,78.396,475970000.0
2008-06-11 08:10:00,78.423,78.423,78.36,78.369,328160000.0
2008-06-11 08:15:00,78.422,78.422,78.371,78.373,220550000.0
2008-06-11 08:20:00,78.378,78.389,78.353,78.375,537250000.0
2008-06-11 08:25:00,78.369,78.384,78.342,78.375,267040000.0
2008-06-11 08:30:00,78.357,78.387,78.343,78.377,298250000.0
2008-06-11 08:35:00,78.361,78.393,78.351,78.374,513550000.0
2008-06-11 08:40:00,78.385,78.418,78.355,78.407,494840000.0
2008-06-11 08:45:00,78.44,78.481,78.399,78.433,330750000.0
2008-06-11 08:50:00,78.447,78.475,78.406,78.414,485490000.0
2008-06-11 08:55:00,78.416,78.419,78.35,78.398,341440000.0
2008-06-11 09:00:00,78.392,78.418,78.371,78.396,337580000.0
2008-06-11 09:05:00,78.38,78.424,78.373,78.39,387330000.0
2008-06-11 09:10:00,78.4,78.46,78.388,78.438,279260000.0
2008-06-11 09:15:00,78.434,78.44,78.347,78.371,416320000.0
2008-06-11 09:20:00,78.367,78.4,78.354,78.354,517060000.0
2008-06-11 09:25:00,78.368,78.387,78.325,78.347,239640000.0
2008-06-11 09:30:00,78.352,78.367,78.301,78.303,67260000.0
2008-06-11 09:35:00,78.319,78.34,78.262,78.317,62670000.0
2008-06-11 09:40:00,78.329,78.332,78.291,78.305,71120000.0
2008-06-11 09:45:00,78.314,78.352,78.301,78.352,65190000.0
2008-06-11 09:50:00,78.325,78.367,78.325,78.343,60930000.0
2008-06-11 09:55:00,78.355,78.385,78.34,78.353,65420000.0
2008-06-11 10:00:00,78.372,78.39,78.32,78.332,61720000.0
2008-06-11 10:05:00,78.344,78.356,78.305,78.308,57190000.0
2008-06-11 10:10:00,78.316,78.325,78.276,78.293,67600000.0
2008-06-11 10:15:00,78.308,78.356,78.277,78.316,301120000.0
2008-06-11 10:20:00,78.33,78.391,78.268,78.358,441130000.0
2008-06-11 10:25:00,78.36,78.373,78.305,78.314,416250000.0
2008-06-11 10:30:00,78.337,78.337,78.296,78.334,445940000.0
2008-06-11 10:35:00,78.33,78.379,78.324,78.35,488590000.0
2008-06-11 10:40:00,78.355,78.407,78.325,78.406,420920000.0
2008-06-11 10:45:00,78.394,78.394,78.303,78.33,356550000.0
2008-06-11 10:50:00,78.327,78.354,78.314,78.336,353450000.0
2008-06-11 10:55:00,78.343,78.373,78.314,78.342,496810000.0
2008-06-11 11:00:00,78.372,78.375,78.322,78.351,366530000.0
2008-06-11 11:05:00,78.337,78.363,78.314,78.331,482420000.0
2008-06-11 11:10:00,78.312,78.363,78.287,78.289,500370000.0
2008-06-11 11:15:00,78.323,78.34,78.275,78.275,552300000.0
2008-06-11 11:20:00,78.293,78.31,78.221,78.221,461490000.0
2008-06-11 11:25:00,78.231,78.24,78.176,78.217,575550000.0
2008-06-11 11:30:00,78.246,78.277,78.204,78.227,415260000.0
2008-06-11 11:35:00,78.232,78.233,78.184,78.233,434850000.0
2008-06-11 11:40:00,78.22,78.253,78.199,78.219,448710000.0
2008-06-11 11:45:00,78.237,78.261,78.217,78.238,355880000.0
2008-06-11 11:50:00,78.249,78.291,78.243,78.264,430520000.0
2008-06-11 11:55:00,78.269,78.269,78.218,78.233,413580000.0
2008-06-11 12:00:00,78.248,78.248,78.157,78.159,576750000.0
2008-06-11 12:05:00,78.186,78.242,78.132,78.182,428480000.0
2008-06-11 12:10:00,78.189,78.265,78.16,78.244,395260000.0
2008-06-11 12:15:00,78.27,78.27,78.2,78.227,452790000.0
2008-06-11 12:20:00,78.22,78.267,78.179,78.179,378570000.0
2008-06-11 12:25:00,78.183,78.213,78.153,78.191,407790000.0
2008-06-11 12:30:00,78.203,78.256,78.173,78.232,536720000.0
2008-06-11 12:35:00,78.225,78.246,78.192,78.21,377620000.0
2008-06-11 12:40:00,78.207,78.223,78.166,78.195,370000000.0
2008-06-11 12:45:00,78.195,78.205,78.167,78.167,366870000.0
2008-06-11 12:50:00,78.188,78.213,78.173,78.207,326690000.0
2008-06-11 12:55:00,78.182,78.213,78.161,78.204,382130000.0
2008-06-11 13:00:00,78.217,78.217,78.144,78.149,335270000.0
2008-06-11 13:05:00,78.164,78.164,78.116,78.131,196900000.0
2008-06-11 13:10:00,78.141,78.171,78.122,78.155,313090000.0
2008-06-11 13:15:00,78.158,78.173,78.099,78.099,460350000.0
2008-06-11 13:20:00,78.079,78.142,78.078,78.119,186590000.0
2008-06-11 13:25:00,78.148,78.157,78.102,78.102,238870000.0
2008-06-11 13:30:00,78.12,78.139,78.075,78.089,310610000.0
2008-06-11 13:35:00,78.078,78.141,78.075,78.141,249330000.0
2008-06-11 13:40:00,78.126,78.153,78.099,78.13,304660000.0
2008-06-11 13:45:00,78.166,78.166,78.102,78.144,359130000.0
2008-06-11 13:50:00,78.14,78.162,78.073,78.091,392810000.0
2008-06-11 13:55:00,78.119,78.15,78.082,78.1,488480000.0
2008-06-11 14:00:00,78.107,78.143,78.089,78.096,413400000.0
2008-06-11 14:05:00,78.107,78.116,78.08,78.091,390440000.0
2008-06-11 14:10:00,78.081,78.12,78.044,78.084,475990000.0
2008-06-11 14:15:00,78.11,78.11,78.046,78.08,363270000.0
2008-06-11 14:20:00,78.108,78.114,78.067,78.093,400340000.0
2008-06-11 14:25:00,78.08,78.086,78.044,78.086,350900000.0
2008-06-11 14:30:00,78.075,78.11,78.065,78.069,285410000.0
2008-06-11 14:35:00,78.082,78.094,78.071,78.094,352480000.0
2008-06-11 14:40:00,78.089,78.144,78.08,78.144,389280000.0
2008-06-11 14:45:00,78.135,78.144,78.094,78.12,345000000.0
2008-06-11 14:50:00,78.134,78.147,78.115,78.115,466740000.0
2008-06-11 14:55:00,78.114,78.143,78.09,78.09,439160000.0
2008-06-11 15:00:00,78.125,78.125,78.05,78.059,185720000.0
2008-06-11 15:05:00,78.053,78.078,78.01,78.024,374930000.0
2008-06-11 15:10:00,78.043,78.045,77.975,77.997,613470000.0
2008-06-11 15:15:00,78.013,78.013,77.97,77.976,384770000.0
2008-06-11 15:20:00,77.976,78.02,77.974,77.996,403210000.0
2008-06-11 15:25:00,77.998,78.024,77.972,77.983,394020000.0
2008-06-11 15:30:00,78.004,78.024,77.957,77.97,374580000.0
2008-06-11 15:35:00,77.961,77.979,77.866,77.893,375590000.0
2008-06-11 15:40:00,77.896,77.908,77.853,77.879,370930000.0
2008-06-11 15:45:00,77.904,77.922,77.848,77.864,281420000.0
2008-06-11 15:50:00,77.875,77.893,77.843,77.854,471320000.0
2008-06-11 15:55:00,77.857,77.872,77.812,77.854,526090000.0
2008-06-11 16:00:00,77.85,77.864,77.823,77.838,255100000.0
2008-06-11 16:05:00,77.823,77.859,77.722,77.722,368970000.0
2008-06-11 16:10:00,77.734,77.762,77.668,77.762,506080000.0
2008-06-11 16:15:00,77.766,77.792,77.731,77.782,414700000.0
2008-06-11 16:20:00,77.778,77.8,77.761,77.777,414830000.0
2008-06-11 16:25:00,77.757,77.779,77.725,77.74,210600000.0
2008-06-11 16:30:00,77.749,77.831,77.742,77.803,232610000.0
2008-06-11 16:35:00,77.736,77.834,77.67,77.722,313390000.0
2008-06-11 16:40:00,77.72,77.737,77.64,77.65,303260000.0
2008-06-11 16:45:00,77.655,77.721,77.629,77.709,429190000.0
2008-06-11 16:50:00,77.698,77.769,77.666,77.733,485680000.0
2008-06-11 16:55:00,77.724,77.779,77.69,77.762,299880000.0
2008-06-11 17:00:00,77.755,77.757,77.695,77.705,378050000.0
2008-06-11 17:05:00,77.712,77.75,77.706,77.718,341830000.0
2008-06-11 17:10:00,77.729,77.815,77.728,77.782,284810000.0
2008-06-11 17:15:00,77.783,77.823,77.763,77.807,205350000.0
2008-06-11 17:20:00,77.812,77.816,77.765,77.785,172470000.0
2008-06-11 17:25:00,77.773,77.783,77.667,77.671,291690000.0
2008-06-11 17:30:00,77.671,77.71,77.628,77.666,379470000.0
2008-06-11 17:35:00,77.66,77.723,77.655,77.701,335140000.0
2008-06-11 17:40:00,77.683,77.77,77.683,77.754,196770000.0
2008-06-11 17:45:00,77.75,77.75,77.685,77.741,292480000.0
2008-06-11 17:50:00,77.742,77.793,77.697,77.761,174900000.0
2008-06-11 17:55:00,77.743,77.802,77.724,77.781,256060000.0
2008-06-11 18:00:00,77.793,77.869,77.752,77.86,305560000.0
2008-06-11 18:05:00,77.848,77.883,77.838,77.841,369430000.0
2008-06-11 18:10:00,77.853,77.882,77.843,77.866,329370000.0
2008-06-11 18:15:00,77.883,77.971,77.867,77.909,344410000.0
2008-06-11 18:20:00,77.923,77.958,77.895,77.919,338260000.0
2008-06-11 18:25:00,77.913,77.932,77.827,77.834,324720000.0
2008-06-11 18:30:00,77.857,77.877,77.824,77.877,426780000.0
2008-06-11 18:35:00,77.876,77.901,77.836,77.862,310180000.0
2008-06-11 18:40:00,77.869,77.891,77.836,77.844,321070000.0
2008-06-11 18:45:00,77.855,77.866,77.833,77.854,188100000.0
2008-06-11 18:50:00,77.867,77.867,77.838,77.848,241290000.0
2008-06-11 18:55:00,77.858,77.911,77.848,77.903,493380000.0
2008-06-11 19:00:00,77.914,77.958,77.867,77.94,311710000.0
2008-06-11 19:05:00,77.941,77.971,77.887,77.953,203660000.0
2008-06-11 19:10:00,77.929,77.992,77.917,77.974,530950000.0
2008-06-11 19:15:00,77.999,78.017,77.955,77.962,255550000.0
2008-06-11 19:20:00,77.971,78.021,77.965,77.985,281950000.0
2008-06-11 19:25:00,77.971,78.035,77.971,78.012,371950000.0
2008-06-11 19:30:00,78.028,78.052,78.0,78.0,415700000.0
2008-06-11 19:35:00,78.004,78.01,77.934,77.942,308960000.0
2008-06-11 19:40:00,77.914,77.996,77.914,77.98,462720000.0
2008-06-11 19:45:00,78.015,78.017,77.952,77.988,334160000.0
2008-06-11 19:50:00,77.966,78.013,77.955,77.995,341940000.0
2008-06-11 19:55:00,77.979,78.033,77.961,77.998,177070000.0
2008-06-11 20:00:00,78.005,78.08,77.972,78.019,268350000.0
2008-06-11 20:05:00,78.019,78.036,77.982,78.013,407580000.0
2008-06-11 20:10:00,78.021,78.021,77.981,78.01,347030000.0
2008-06-11 20:15:00,78.043,78.043,77.992,78.016,514280000.0
2008-06-11 20:20:00,78.025,78.066,77.992,78.015,455930000.0
2008-06-11 20:25:00,78.006,78.061,78.006,78.023,439320000.0
2008-06-11 20:30:00,78.04,78.04,77.997,78.006,369970000.0
2008-06-11 20:35:00,77.991,78.012,77.975,77.995,401090000.0
2008-06-11 20:40:00,77.977,78.014,77.952,77.973,415260000.0
2008-06-11 20:45:00,77.967,77.967,77.92,77.93,357050000.0
2008-06-11 20:50:00,77.947,77.983,77.94,77.971,357010000.0
2008-06-11 20:55:00,77.957,77.97,77.903,77.903,308340000.0
2008-06-11 21:00:00,77.911,77.958,77.901,77.92,363090000.0
2008-06-11 21:05:00,77.926,77.976,77.915,77.967,357000000.0
2008-06-11 21:10:00,77.981,78.003,77.968,77.996,428840000.0
2008-06-11 21:15:00,78.01,78.01,77.94,77.943,535990000.0
2008-06-11 21:20:00,77.945,77.971,77.933,77.962,520040000.0
2008-06-11 21:25:00,77.963,77.99,77.94,77.99,491890000.0
2008-06-11 21:30:00,78.027,78.032,78.0,78.008,424400000.0
2008-06-11 21:35:00,77.998,78.023,77.979,77.982,374080000.0
2008-06-11 21:40:00,77.985,77.999,77.971,77.98,474810000.0
2008-06-11 21:45:00,78.005,78.005,77.909,77.909,216600000.0
2008-06-11 21:50:00,77.926,77.952,77.899,77.899,442750000.0
2008-06-11 21:55:00,77.883,77.905,77.872,77.886,420630000.0
2008-06-11 22:00:00,77.903,77.933,77.875,77.905,607530000.0
2008-06-11 22:05:00,77.928,77.931,77.901,77.919,279540000.0
2008-06-11 22:10:00,77.898,77.919,77.88,77.916,344390000.0
2008-06-11 22:15:00,77.928,77.94,77.908,77.918,371280000.0
2008-06-11 22:20:00,77.909,77.941,77.907,77.907,225540000.0
2008-06-11 22:25:00,77.899,77.947,77.899,77.941,207760000.0
2008-06-11 22:30:00,77.961,77.961,77.931,77.932,424530000.0
2008-06-11 22:35:00,77.92,77.95,77.912,77.949,364890000.0
2008-06-11 22:40:00,77.928,77.95,77.923,77.928,282540000.0
2008-06-11 22:45:00,77.955,77.956,77.927,77.935,183080000.0
2008-06-11 22:50:00,77.931,77.96,77.883,77.935,335020000.0
2008-06-11 22:55:00,77.928,77.968,77.918,77.942,400010000.0
2008-06-11 23:00:00,77.96,77.96,77.875,77.879,273590000.0
2008-06-11 23:05:00,77.868,77.891,77.84,77.84,209060000.0
2008-06-11 23:10:00,77.821,77.856,77.818,77.852,259850000.0
2008-06-11 23:15:00,77.879,77.889,77.824,77.826,288690000.0
2008-06-11 23:20:00,77.847,77.877,77.845,77.876,98590000.0
2008-06-11 23:25:00,77.878,77.88,77.839,77.846,135630000.0
2008-06-11 23:30:00,77.886,77.886,77.875,77.876,124750000.0
2008-06-11 23:35:00,77.875,77.876,77.852,77.852,65510000.0
2008-06-11 23:40:00,77.837,77.87,77.837,77.842,258480000.0
2008-06-11 23:45:00,77.874,77.874,77.836,77.868,269050000.0
2008-06-11 23:50:00,77.844,77.868,77.838,77.859,240240000.0
2008-06-11 23:55:00,77.879,77.881,77.844,77.847,152310000.0
2008-06-12 00:00:00,77.883,77.89,77.855,77.888,313340000.0
2008-06-12 00:05:00,77.856,77.885,77.843,77.843,239220000.0
2008-06-12 00:10:00,77.85,77.881,77.849,77.849,460680000.0
2008-06-12 00:15:00,77.885,77.888,77.849,77.849,173460000.0
2008-06-12 00:20:00,77.883,77.884,77.84,77.85,224440000.0
2008-06-12 00:25:00,77.863,77.88,77.846,77.858,269050000.0
2008-06-12 00:30:00,77.885,77.898,77.86,77.89,271140000.0
2008-06-12 00:35:00,77.911,77.925,77.891,77.908,277020000.0
2008-06-12 00:40:00,77.901,77.936,77.9,77.93,340580000.0
2008-06-12 00:45:00,77.945,77.945,77.914,77.938,328050000.0
2008-06-12 00:50:00,77.924,77.943,77.904,77.936,369540000.0
2008-06-12 00:55:00,77.945,77.961,77.929,77.958,269200000.0
2008-06-12 01:00:00,77.968,77.984,77.932,77.932,193550000.0
2008-06-12 01:05:00,77.938,77.975,77.933,77.935,313980000.0
2008-06-12 01:10:00,77.937,77.944,77.893,77.901,487690000.0
2008-06-12 01:15:00,77.923,77.923,77.878,77.879,357600000.0
2008-06-12 01:20:00,77.886,77.904,77.871,77.871,324670000.0
2008-06-12 01:25:00,77.875,77.879,77.843,77.857,309860000.0
2008-06-12 01:30:00,77.856,77.88,77.826,77.866,250980000.0
2008-06-12 01:35:00,77.881,77.885,77.85,77.878,319750000.0
2008-06-12 01:40:00,77.869,77.902,77.868,77.886,203150000.0
2008-06-12 01:45:00,77.907,77.907,77.861,77.88,273790000.0
2008-06-12 01:50:00,77.888,77.954,77.881,77.923,464700000.0
2008-06-12 01:55:00,77.926,77.934,77.9,77.901,386970000.0
2008-06-12 02:00:00,77.921,77.926,77.887,77.916,326850000.0
2008-06-12 02:05:00,77.913,77.948,77.891,77.91,539440000.0
2008-06-12 02:10:00,77.898,77.923,77.898,77.91,443560000.0
2008-06-12 02:15:00,77.931,77.931,77.91,77.919,251740000.0
2008-06-12 02:20:00,77.915,77.924,77.908,77.914,454340000.0
2008-06-12 02:25:00,77.913,77.923,77.895,77.897,413650000.0
2008-06-12 02:30:00,77.94,77.942,77.894,77.937,504740000.0
2008-06-12 02:35:00,77.94,77.94,77.897,77.904,449820000.0
2008-06-12 02:40:00,77.905,77.934,77.901,77.917,502730000.0
2008-06-12 02:45:00,77.944,77.955,77.913,77.94,477300000.0
2008-06-12 02:50:00,77.95,77.992,77.95,77.972,462810000.0
2008-06-12 02:55:00,77.973,77.975,77.917,77.917,413050000.0
2008-06-12 03:00:00,77.931,77.947,77.909,77.912,281280000.0
2008-06-12 03:05:00,77.917,77.921,77.87,77.886,368470000.0
2008-06-12 03:10:00,77.883,77.898,77.879,77.895,424290000.0
2008-06-12 03:15:00,77.964,77.969,77.913,77.918,284660000.0
2008-06-12 03:20:00,77.928,77.975,77.925,77.958,420690000.0
2008-06-12 03:25:00,77.963,77.995,77.932,77.942,270370000.0
2008-06-12 03:30:00,77.954,78.031,77.925,77.941,480040000.0
2008-06-12 03:35:00,77.934,78.021,77.934,77.974,507100000.0
2008-06-12 03:40:00,77.972,78.034,77.972,78.015,513730000.0
2008-06-12 03:45:00,78.054,78.054,77.974,77.979,280900000.0
2008-06-12 03:50:00,77.99,78.04,77.98,78.015,365240000.0
2008-06-12 03:55:00,78.016,78.101,78.013,78.092,376990000.0
2008-06-12 04:00:00,78.132,78.132,78.091,78.096,390430000.0
2008-06-12 04:05:00,78.109,78.109,78.051,78.064,333410000.0
2008-06-12 04:10:00,78.057,78.103,78.043,78.057,426020000.0
2008-06-12 04:15:00,78.086,78.1,78.053,78.053,488820000.0
2008-06-12 04:20:00,78.074,78.074,78.007,78.013,453940000.0
2008-06-12 04:25:00,78.019,78.03,77.955,77.955,363190000.0
2008-06-12 04:30:00,77.967,77.998,77.965,77.976,238820000.0
2008-06-12 04:35:00,77.969,78.012,77.944,77.963,493290000.0
2008-06-12 04:40:00,77.964,77.964,77.807,77.834,369770000.0
2008-06-12 04:45:00,77.843,77.843,77.676,77.765,334980000.0
2008-06-12 04:50:00,77.761,77.804,77.741,77.741,564370000.0
2008-06-12 04:55:00,77.749,77.841,77.743,77.803,314040000.0
2008-06-12 05:00:00,77.822,77.825,77.774,77.825,475020000.0
2008-06-12 05:05:00,77.836,77.895,77.813,77.825,285900000.0
2008-06-12 05:10:00,77.792,77.874,77.788,77.803,377160000.0
2008-06-12 05:15:00,77.82,77.82,77.759,77.775,168150000.0
2008-06-12 05:20:00,77.768,77.858,77.76,77.805,287270000.0
2008-06-12 05:25:00,77.789,77.803,77.778,77.782,162720000.0
2008-06-12 05:30:00,77.794,77.794,77.751,77.782,182400000.0
2008-06-12 05:35:00,77.776,77.799,77.761,77.777,311540000.0
2008-06-12 05:40:00,77.771,77.795,77.769,77.79,211080000.0
2008-06-12 05:45:00,77.818,77.85,77.769,77.77,279390000.0
2008-06-12 05:50:00,77.76,77.843,77.76,77.783,470920000.0
2008-06-12 05:55:00,77.788,77.804,77.78,77.791,523970000.0
2008-06-12 06:00:00,77.821,77.821,77.774,77.792,208200000.0
2008-06-12 06:05:00,77.796,77.835,77.789,77.833,398280000.0
2008-06-12 06:10:00,77.827,77.841,77.817,77.827,225340000.0
2008-06-12 06:15:00,77.845,77.845,77.806,77.815,407150000.0
2008-06-12 06:20:00,77.824,77.835,77.777,77.781,551190000.0
2008-06-12 06:25:00,77.772,77.794,77.765,77.772,305400000.0
2008-06-12 06:30:00,77.795,77.805,77.733,77.737,365810000.0
2008-06-12 06:35:00,77.747,77.774,77.741,77.768,519660000.0
2008-06-12 06:40:00,77.76,77.799,77.76,77.794,434020000.0
2008-06-12 06:45:00,77.824,77.824,77.771,77.788,438540000.0
2008-06-12 06:50:00,77.775,77.839,77.752,77.757,305090000.0
2008-06-12 06:55:00,77.758,77.775,77.744,77.765,348740000.0
2008-06-12 07:00:00,77.803,77.803,77.73,77.731,350900000.0
2008-06-12 07:05:00,77.743,77.766,77.702,77.752,363110000.0
2008-06-12 07:10:00,77.741,77.756,77.713,77.713,268030000.0
2008-06-12 07:15:00,77.733,77.733,77.695,77.716,449290000.0
2008-06-12 07:20:00,77.707,77.727,77.698,77.712,497450000.0
2008-06-12 07:25:00,77.71,77.717,77.69,77.69,316840000.0
2008-06-12 07:30:00,77.714,77.714,77.671,77.676,387880000.0
2008-06-12 07:35:00,77.687,77.753,77.675,77.696,364750000.0
2008-06-12 07:40:00,77.696,77.707,77.676,77.703,250770000.0
2008-06-12 07:45:00,77.718,77.733,77.697,77.697,305930000.0
2008-06-12 07:50:00,77.69,77.725,77.69,77.692,323300000.0
2008-06-12 07:55:00,77.697,77.721,77.69,77.716,308810000.0
2008-06-12 08:00:00,77.744,77.744,77.668,77.668,253570000.0
2008-06-12 08:05:00,77.681,77.724,77.638,77.664,484890000.0
2008-06-12 08:10:00,77.678,77.685,77.66,77.685,197790000.0
2008-06-12 08:15:00,77.723,77.762,77.688,77.746,204960000.0
2008-06-12 08:20:00,77.739,77.753,77.716,77.73,540130000.0
2008-06-12 08:25:00,77.741,77.81,77.728,77.789,274740000.0
2008-06-12 08:30:00,77.807,77.845,77.78,77.808,292370000.0
2008-06-12 08:35:00,77.819,77.84,77.772,77.772,515800000.0
2008-06-12 08:40:00,77.773,77.773,77.722,77.739,460760000.0
2008-06-12 08:45:00,77.764,77.783,77.699,77.776,322960000.0
2008-06-12 08:50:00,77.763,77.833,77.763,77.773,477430000.0
2008-06-12 08:55:00,77.777,77.83,77.763,77.826,326700000.0
2008-06-12 09:00:00,77.851,77.91,77.782,77.89,343160000.0
2008-06-12 09:05:00,77.871,77.883,77.841,77.855,401850000.0
2008-06-12 09:10:00,77.866,77.895,77.823,77.833,285270000.0
2008-06-12 09:15:00,77.863,77.915,77.826,77.871,394730000.0
2008-06-12 09:20:00,77.877,77.902,77.856,77.875,530750000.0
2008-06-12 09:25:00,77.869,77.911,77.841,77.882,229870000.0
2008-06-12 09:30:00,77.894,77.919,77.871,77.903,62680000.0
2008-06-12 09:35:00,77.896,77.903,77.843,77.853,63780000.0
2008-06-12 09:40:00,77.867,77.915,77.836,77.904,60900000.0
2008-06-12 09:45:00,77.932,77.932,77.855,77.866,56900000.0
2008-06-12 09:50:00,77.861,77.906,77.861,77.875,71480000.0
2008-06-12 09:55:00,77.887,77.912,77.873,77.877,75570000.0
2008-06-12 10:00:00,77.913,77.913,77.858,77.892,58380000.0
2008-06-12 10:05:00,77.891,77.892,77.859,77.873,53470000.0
2008-06-12 10:10:00,77.854,77.855,77.821,77.855,68180000.0
2008-06-12 10:15:00,77.874,77.899,77.848,77.848,306380000.0
2008-06-12 10:20:00,77.838,77.86,77.83,77.836,437060000.0
2008-06-12 10:25:00,77.843,77.879,77.834,77.849,427900000.0
2008-06-12 10:30:00,77.881,77.881,77.841,77.847,426490000.0
2008-06-12 10:35:00,77.843,77.88,77.84,77.849,465260000.0
2008-06-12 10:40:00,77.854,77.879,77.847,77.848,434730000.0
2008-06-12 10:45:00,77.879,77.879,77.836,77.857,350410000.0
2008-06-12 10:50:00,77.866,77.873,77.822,77.829,346170000.0
2008-06-12 10:55:00,77.838,77.847,77.828,77.847,386140000.0
2008-06-12 11:00:00,77.874,77.874,77.819,77.831,364020000.0
2008-06-12 11:05:00,77.821,77.9,77.818,77.847,490080000.0
2008-06-12 11:10:00,77.855,77.888,77.837,77.886,513870000.0
2008-06-12 11:15:00,77.903,77.928,77.869,77.872,562160000.0
2008-06-12 11:20:00,77.876,77.938,77.87,77.896,481530000.0
2008-06-12 11:25:00,77.905,77.905,77.865,77.871,564070000.0
2008-06-12 11:30:00,77.904,77.908,77.861,77.877,413020000.0
2008-06-12 11:35:00,77.871,77.92,77.862,77.869,456060000.0
2008-06-12 11:40:00,77.873,77.908,77.855,77.908,478460000.0
2008-06-12 11:45:00,77.935,77.95,77.876,77.944,343340000.0
2008-06-12 11:50:00,77.943,77.965,77.93,77.93,422070000.0
2008-06-12 11:55:00,77.934,77.945,77.901,77.901,405270000.0
2008-06-12 12:00:00,77.927,77.927,77.863,77.903,612630000.0
2008-06-12 12:05:00,77.926,77.936,77.89,77.912,342460000.0
2008-06-12 12:10:00,77.918,77.918,77.872,77.874,421810000.0
2008-06-12 12:15:00,77.904,77.904,77.845,77.876,458180000.0
2008-06-12 12:20:00,77.869,77.896,77.858,77.881,388230000.0
2008-06-12 12:25:00,77.892,77.903,77.825,77.831,403040000.0
2008-06-12 12:30:00,77.847,77.904,77.841,77.882,540550000.0
2008-06-12 12:35:00,77.875,77.914,77.862,77.903,380580000.0
2008-06-12 12:40:00,77.907,77.978,77.904,77.97,381830000.0
2008-06-12 12:45:00,77.978,77.996,77.962,77.97,364520000.0
2008-06-12 12:50:00,77.979,78.003,77.955,77.961,345140000.0
2008-06-12 12:55:00,77.965,77.965,77.932,77.962,403570000.0
2008-06-12 13:00:00,77.983,77.996,77.961,77.97,339520000.0
2008-06-12 13:05:00,77.963,78.005,77.963,77.999,112150000.0
2008-06-12 13:10:00,77.98,78.012,77.973,77.992,319550000.0
2008-06-12 13:15:00,78.003,78.003,77.951,77.956,472330000.0
2008-06-12 13:20:00,77.966,77.999,77.957,77.994,183310000.0
2008-06-12 13:25:00,78.006,78.053,78.002,78.053,249370000.0
2008-06-12 13:30:00,78.072,78.072,78.024,78.035,210610000.0
2008-06-12 13:35:00,78.024,78.049,78.01,78.026,239590000.0
2008-06-12 13:40:00,78.019,78.044,77.992,77.992,293980000.0
2008-06-12 13:45:00,77.997,78.008,77.979,77.99,362060000.0
2008-06-12 13:50:00,77.986,78.022,77.979,77.99,394440000.0
2008-06-12 13:55:00,77.982,78.022,77.968,77.968,491520000.0
2008-06-12 14:00:00,77.985,77.998,77.962,77.981,406620000.0
2008-06-12 14:05:00,77.988,78.004,77.974,77.982,385780000.0
2008-06-12 14:10:00,77.975,78.013,77.971,77.985,467900000.0
2008-06-12 14:15:00,77.994,77.994,77.967,77.968,258320000.0
2008-06-12 14:20:00,77.968,78.004,77.964,77.987,395250000.0
2008-06-12 14:25:00,77.978,77.986,77.962,77.969,279400000.0
2008-06-12 14:30:00,77.978,78.151,77.978,78.122,290080000.0
2008-06-12 14:35:00,78.135,78.147,78.034,78.094,340730000.0
2008-06-12 14:40:00,78.11,78.122,78.059,78.069,373590000.0
2008-06-12 14:45:00,78.096,78.132,78.037,78.037,327990000.0
2008-06-12 14:50:00,77.999,78.07,77.908,78.037,463500000.0
2008-06-12 14:55:00,78.029,78.089,77.989,78.072,441610000.0
2008-06-12 15:00:00,78.102,78.102,78.024,78.081,182300000.0
2008-06-12 15:05:00,78.059,78.097,78.054,78.09,365230000.0
2008-06-12 15:10:00,78.072,78.122,78.061,78.09,604460000.0
2008-06-12 15:15:00,78.123,78.153,78.094,78.137,370070000.0
2008-06-12 15:20:00,78.135,78.152,78.086,78.096,379550000.0
2008-06-12 15:25:00,78.096,78.125,78.056,78.07,388150000.0
2008-06-12 15:30:00,78.094,78.123,78.067,78.108,377660000.0
2008-06-12 15:35:00,78.116,78.144,78.076,78.135,361900000.0
2008-06-12 15:40:00,78.17,78.221,78.163,78.216,393260000.0
2008-06-12 15:45:00,78.244,78.265,78.185,78.206,266570000.0
2008-06-12 15:50:00,78.209,78.285,78.206,78.26,474110000.0
2008-06-12 15:55:00,78.265,78.269,78.217,78.24,519750000.0
2008-06-12 16:00:00,78.258,78.268,78.233,78.254,244820000.0
2008-06-12 16:05:00,78.267,78.274,78.216,78.245,372880000.0
2008-06-12 16:10:00,78.237,78.245,78.165,78.202,523110000.0
2008-06-12 16:15:00,78.21,78.21,78.149,78.151,419720000.0
2008-06-12 16:20:00,78.153,78.16,78.126,78.147,410640000.0
2008-06-12 16:25:00,78.135,78.177,78.099,78.099,199130000.0
2008-06-12 16:30:00,78.127,78.207,78.127,78.201,231320000.0
2008-06-12 16:35:00,78.207,78.213,78.154,78.154,304550000.0
2008-06-12 16:40:00,78.154,78.2,78.151,78.179,285880000.0
2008-06-12 16:45:00,78.187,78.194,78.17,78.19,434860000.0
2008-06-12 16:50:00,78.178,78.205,78.153,78.174,477560000.0
2008-06-12 16:55:00,78.159,78.247,78.151,78.231,307270000.0
2008-06-12 17:00:00,78.268,78.268,78.174,78.215,379180000.0
2008-06-12 17:05:00,78.233,78.259,78.195,78.254,326510000.0
2008-06-12 17:10:00,78.247,78.273,78.219,78.258,295050000.0
2008-06-12 17:15:00,78.277,78.279,78.194,78.226,195340000.0
2008-06-12 17:20:00,78.216,78.247,78.19,78.219,170400000.0
2008-06-12 17:25:00,78.188,78.244,78.167,78.222,314910000.0
2008-06-12 17:30:00,78.246,78.246,78.164,78.17,361460000.0
2008-06-12 17:35:00,78.182,78.212,78.154,78.206,318420000.0
2008-06-12 17:40:00,78.192,78.213,78.171,78.194,195350000.0
2008-06-12 17:45:00,78.19,78.228,78.176,78.192,289280000.0
2008-06-12 17:50:00,78.208,78.225,78.182,78.191,175340000.0
2008-06-12 17:55:00,78.181,78.217,78.176,78.196,240760000.0
2008-06-12 18:00:00,78.207,78.214,78.185,78.209,305440000.0
2008-06-12 18:05:00,78.212,78.262,78.194,78.24,371230000.0
2008-06-12 18:10:00,78.221,78.247,78.185,78.218,339720000.0
2008-06-12 18:15:00,78.222,78.252,78.197,78.217,327670000.0
2008-06-12 18:20:00,78.212,78.259,78.211,78.246,333570000.0
2008-06-12 18:25:00,78.239,78.256,78.206,78.236,333670000.0
2008-06-12 18:30:00,78.243,78.245,78.213,78.237,368490000.0
2008-06-12 18:35:00,78.226,78.243,78.211,78.243,239200000.0
2008-06-12 18:40:00,78.217,78.264,78.217,78.248,194850000.0
2008-06-12 18:45:00,78.273,78.28,78.243,78.276,191010000.0
2008-06-12 18:50:00,78.272,78.291,78.238,78.291,267860000.0
2008-06-12 18:55:00,78.289,78.308,78.243,78.243,486430000.0
2008-06-12 19:00:00,78.263,78.276,78.231,78.262,328120000.0
2008-06-12 19:05:00,78.237,78.256,78.207,78.234,230390000.0
2008-06-12 19:10:00,78.209,78.253,78.183,78.238,540450000.0
2008-06-12 19:15:00,78.272,78.272,78.205,78.211,263110000.0
2008-06-12 19:20:00,78.204,78.243,78.204,78.237,291770000.0
2008-06-12 19:25:00,78.233,78.274,78.227,78.234,366920000.0
2008-06-12 19:30:00,78.269,78.269,78.214,78.243,392440000.0
2008-06-12 19:35:00,78.241,78.272,78.235,78.266,314200000.0
2008-06-12 19:40:00,78.253,78.283,78.242,78.266,480440000.0
2008-06-12 19:45:00,78.283,78.283,78.21,78.236,342960000.0
2008-06-12 19:50:00,78.235,78.235,78.184,78.184,270850000.0
2008-06-12 19:55:00,78.197,78.202,78.135,78.145,181350000.0
2008-06-12 20:00:00,78.171,78.171,78.089,78.1,294290000.0
2008-06-12 20:05:00,78.118,78.2,78.105,78.193,404010000.0
2008-06-12 20:10:00,78.188,78.22,78.167,78.197,373500000.0
2008-06-12 20:15:00,78.225,78.232,78.169,78.191,513580000.0
2008-06-12 20:20:00,78.19,78.235,78.179,78.216,471370000.0
2008-06-12 20:25:00,78.203,78.233,78.174,78.188,444360000.0
2008-06-12 20:30:00,78.18,78.227,78.18,78.184,375650000.0
2008-06-12 20:35:00,78.171,78.209,78.165,78.186,407520000.0
2008-06-12 20:40:00,78.178,78.231,78.175,78.231,411730000.0
2008-06-12 20:45:00,78.225,78.228,78.182,78.205,362070000.0
2008-06-12 20:50:00,78.194,78.229,78.181,78.209,370530000.0
2008-06-12 20:55:00,78.218,78.26,78.203,78.243,303140000.0
2008-06-12 21:00:00,78.263,78.263,78.216,78.226,377420000.0
2008-06-12 21:05:00,78.22,78.246,78.208,78.235,502920000.0
2008-06-12 21:10:00,78.231,78.274,78.229,78.23,412020000.0
2008-06-12 21:15:00,78.238,78.253,78.199,78.209,513380000.0
2008-06-12 21:20:00,78.202,78.236,78.202,78.202,492190000.0
2008-06-12 21:25:00,78.192,78.192,78.131,78.138,451970000.0
2008-06-12 21:30:00,78.167,78.19,78.15,78.187,425700000.0
2008-06-12 21:35:00,78.175,78.198,78.169,78.183,440330000.0
2008-06-12 21:40:00,78.195,78.205,78.174,78.199,475330000.0
2008-06-12 21:45:00,78.225,78.225,78.166,78.199,205630000.0
2008-06-12 21:50:00,78.206,78.223,78.18,78.186,429210000.0
2008-06-12 21:55:00,78.176,78.207,78.171,78.197,418150000.0
2008-06-12 22:00:00,78.231,78.246,78.198,78.224,610710000.0
2008-06-12 22:05:00,78.234,78.256,78.215,78.215,267850000.0
2008-06-12 22:10:00,78.216,78.256,78.208,78.25,251340000.0
2008-06-12 22:15:00,78.268,78.29,78.245,78.258,321550000.0
2008-06-12 22:20:00,78.278,78.283,78.226,78.228,284550000.0
2008-06-12 22:25:00,78.219,78.232,78.182,78.193,322560000.0
2008-06-12 22:30:00,78.205,78.205,78.179,78.191,521970000.0
2008-06-12 22:35:00,78.199,78.266,78.185,78.251,370910000.0
2008-06-12 22:40:00,78.261,78.282,78.253,78.259,279740000.0
2008-06-12 22:45:00,78.264,78.295,78.252,78.288,173860000.0
2008-06-12 22:50:00,78.294,78.312,78.278,78.289,276360000.0
2008-06-12 22:55:00,78.281,78.29,78.245,78.255,403790000.0
2008-06-12 23:00:00,78.279,78.279,78.223,78.238,339030000.0
2008-06-12 23:05:00,78.232,78.26,78.227,78.258,202020000.0
2008-06-12 23:10:00,78.218,78.244,78.209,78.212,323500000.0
2008-06-12 23:15:00,78.236,78.263,78.204,78.232,387570000.0
2008-06-12 23:20:00,78.21,78.241,78.166,78.175,186610000.0
2008-06-12 23:25:00,78.17,78.233,78.167,78.198,206270000.0
2008-06-12 23:30:00,78.214,78.214,78.169,78.176,290250000.0
2008-06-12 23:35:00,78.195,78.233,78.159,78.203,145150000.0
2008-06-12 23:40:00,78.219,78.232,78.196,78.217,307960000.0
2008-06-12 23:45:00,78.236,78.244,78.214,78.226,229160000.0
2008-06-12 23:50:00,78.243,78.263,78.225,78.241,345210000.0
2008-06-12 23:55:00,78.229,78.263,78.22,78.233,307630000.0
2008-06-13 00:00:00,78.255,78.258,78.222,78.229,383660000.0
2008-06-13 00:05:00,78.236,78.261,78.231,78.258,368680000.0
2008-06-13 00:10:00,78.252,78.28,78.25,78.262,446810000.0
2008-06-13 00:15:00,78.292,78.292,78.227,78.241,284490000.0
2008-06-13 00:20:00,78.258,78.288,78.247,78.286,329400000.0
2008-06-13 00:25:00,78.236,78.251,78.222,78.228,332490000.0
2008-06-13 00:30:00,78.26,78.26,78.221,78.223,210430000.0
2008-06-13 00:35:00,78.227,78.235,78.16,78.178,329620000.0
2008-06-13 00:40:00,78.185,78.207,78.17,78.198,287560000.0
2008-06-13 00:45:00,78.219,78.223,78.191,78.198,325830000.0
2008-06-13 00:50:00,78.185,78.207,78.156,78.178,371740000.0
2008-06-13 00:55:00,78.185,78.196,78.171,78.196,280020000.0
2008-06-13 01:00:00,78.216,78.245,78.192,78.237,181480000.0
2008-06-13 01:05:00,78.246,78.252,78.216,78.239,387380000.0
2008-06-13 01:10:00,78.23,78.255,78.219,78.235,477770000.0
2008-06-13 01:15:00,78.259,78.301,78.236,78.272,236110000.0
2008-06-13 01:20:00,78.256,78.263,78.239,78.247,292590000.0
2008-06-13 01:25:00,78.278,78.28,78.276,78.28,67860000.0
2008-06-13 01:30:00,78.286,78.286,78.236,78.258,149870000.0
2008-06-13 01:35:00,78.265,78.281,78.249,78.278,160030000.0
2008-06-13 01:40:00,78.239,78.283,78.237,78.261,268890000.0
2008-06-13 01:45:00,78.289,78.29,78.248,78.256,240650000.0
2008-06-13 01:50:00,78.25,78.288,78.25,78.286,454930000.0
2008-06-13 01:55:00,78.278,78.282,78.253,78.257,396630000.0
2008-06-13 02:00:00,78.281,78.299,78.255,78.299,335560000.0
2008-06-13 02:05:00,78.286,78.301,78.177,78.222,542110000.0
2008-06-13 02:10:00,78.235,78.251,78.199,78.199,449410000.0
2008-06-13 02:15:00,78.237,78.237,78.206,78.229,347180000.0
2008-06-13 02:20:00,78.24,78.263,78.169,78.169,453700000.0
2008-06-13 02:25:00,78.167,78.191,78.148,78.157,404390000.0
2008-06-13 02:30:00,78.184,78.217,78.158,78.181,513640000.0
2008-06-13 02:35:00,78.171,78.21,78.166,78.18,433460000.0
2008-06-13 02:40:00,78.172,78.172,78.113,78.118,331850000.0
2008-06-13 02:45:00,78.144,78.161,78.117,78.134,455630000.0
2008-06-13 02:50:00,78.135,78.146,78.107,78.113,494920000.0
2008-06-13 02:55:00,78.145,78.153,78.122,78.127,422060000.0
2008-06-13 03:00:00,78.153,78.158,78.097,78.106,296520000.0
2008-06-13 03:05:00,78.11,78.131,78.066,78.077,351110000.0
2008-06-13 03:10:00,78.078,78.105,78.056,78.086,444450000.0
2008-06-13 03:15:00,78.093,78.093,77.964,77.975,327340000.0
2008-06-13 03:20:00,77.957,77.973,77.883,77.899,429620000.0
2008-06-13 03:25:00,77.897,77.91,77.831,77.869,280990000.0
2008-06-13 03:30:00,77.898,77.961,77.866,77.938,477010000.0
2008-06-13 03:35:00,77.952,78.004,77.95,77.982,495560000.0
2008-06-13 03:40:00,77.983,77.998,77.908,77.93,509390000.0
2008-06-13 03:45:00,77.925,77.966,77.906,77.926,299780000.0
2008-06-13 03:50:00,77.934,78.009,77.911,77.989,362710000.0
2008-06-13 03:55:00,77.976,78.04,77.975,78.026,380220000.0
2008-06-13 04:00:00,78.098,78.098,78.006,78.016,409270000.0
2008-06-13 04:05:00,78.012,78.044,77.996,78.028,490070000.0
2008-06-13 04:10:00,78.021,78.094,78.021,78.039,433310000.0
2008-06-13 04:15:00,78.061,78.1,78.028,78.06,488750000.0
2008-06-13 04:20:00,78.068,78.084,78.023,78.04,568190000.0
2008-06-13 04:25:00,78.062,78.101,78.046,78.069,357030000.0
2008-06-13 04:30:00,78.084,78.107,78.051,78.066,232310000.0
2008-06-13 04:35:00,78.087,78.096,78.07,78.08,243910000.0
2008-06-13 04:40:00,78.086,78.094,78.053,78.075,353340000.0
2008-06-13 04:45:00,78.078,78.094,78.057,78.084,221290000.0
2008-06-13 04:50:00,78.08,78.112,78.071,78.112,348440000.0
2008-06-13 04:55:00,78.088,78.107,78.054,78.077,316770000.0
2008-06-13 05:00:00,78.099,78.099,78.03,78.037,468750000.0
2008-06-13 05:05:00,78.063,78.086,78.046,78.071,313110000.0
2008-06-13 05:10:00,78.088,78.09,78.033,78.033,360860000.0
2008-06-13 05:15:00,78.051,78.074,78.031,78.039,174200000.0
2008-06-13 05:20:00,78.035,78.072,78.027,78.07,299280000.0
2008-06-13 05:25:00,78.05,78.082,78.034,78.078,313790000.0
2008-06-13 05:30:00,78.068,78.106,78.039,78.076,174240000.0
2008-06-13 05:35:00,78.065,78.111,78.059,78.099,294860000.0
2008-06-13 05:40:00,78.099,78.133,78.087,78.111,318580000.0
2008-06-13 05:45:00,78.172,78.172,78.11,78.15,273770000.0
2008-06-13 05:50:00,78.142,78.173,78.132,78.151,468330000.0
2008-06-13 05:55:00,78.144,78.189,78.13,78.152,540290000.0
2008-06-13 06:00:00,78.161,78.162,78.119,78.141,187030000.0
2008-06-13 06:05:00,78.117,78.152,78.11,78.129,393970000.0
2008-06-13 06:10:00,78.123,78.17,78.123,78.132,282320000.0
2008-06-13 06:15:00,78.154,78.162,78.126,78.146,393490000.0
2008-06-13 06:20:00,78.163,78.172,78.142,78.168,399990000.0
2008-06-13 06:25:00,78.168,78.17,78.112,78.13,280650000.0
2008-06-13 06:30:00,78.175,78.175,78.13,78.149,272320000.0
2008-06-13 06:35:00,78.139,78.156,78.123,78.146,508150000.0
2008-06-13 06:40:00,78.116,78.143,78.109,78.119,438420000.0
2008-06-13 06:45:00,78.112,78.136,78.076,78.087,520680000.0
2008-06-13 06:50:00,78.094,78.133,78.082,78.1,281630000.0
2008-06-13 06:55:00,78.092,78.134,78.092,78.134,276690000.0
2008-06-13 07:00:00,78.144,78.174,78.124,78.156,345670000.0
2008-06-13 07:05:00,78.129,78.144,78.116,78.122,360460000.0
2008-06-13 07:10:00,78.132,78.157,78.124,78.134,260140000.0
2008-06-13 07:15:00,78.168,78.168,78.105,78.119,448510000.0
2008-06-13 07:20:00,78.135,78.144,78.094,78.144,505080000.0
2008-06-13 07:25:00,78.126,78.164,78.115,78.164,300270000.0
2008-06-13 07:30:00,78.172,78.178,78.131,78.176,312330000.0
2008-06-13 07:35:00,78.167,78.176,78.134,78.17,463680000.0
2008-06-13 07:40:00,78.159,78.202,78.15,78.188,407800000.0
2008-06-13 07:45:00,78.203,78.203,78.152,78.174,306490000.0
2008-06-13 07:50:00,78.178,78.182,78.141,78.155,241130000.0
2008-06-13 07:55:00,78.15,78.215,78.15,78.215,311520000.0
2008-06-13 08:00:00,78.234,78.234,78.172,78.177,245390000.0
2008-06-13 08:05:00,78.199,78.221,78.162,78.187,476810000.0
2008-06-13 08:10:00,78.18,78.215,78.175,78.198,327550000.0
2008-06-13 08:15:00,78.25,78.254,78.194,78.209,216800000.0
2008-06-13 08:20:00,78.225,78.267,78.196,78.208,543410000.0
2008-06-13 08:25:00,78.225,78.243,78.165,78.196,275960000.0
2008-06-13 08:30:00,78.223,78.257,78.201,78.211,293760000.0
2008-06-13 08:35:00,78.236,78.241,78.202,78.22,509270000.0
2008-06-13 08:40:00,78.198,78.27,78.187,78.231,466400000.0
2008-06-13 08:45:00,78.253,78.305,78.227,78.274,314590000.0
2008-06-13 08:50:00,78.274,78.299,78.252,78.284,487720000.0
2008-06-13 08:55:00,78.292,78.319,78.267,78.317,319230000.0
2008-06-13 09:00:00,78.312,78.312,78.251,78.275,344830000.0
2008-06-13 09:05:00,78.27,78.293,78.216,78.216,401180000.0
2008-06-13 09:10:00,78.23,78.293,78.226,78.286,275610000.0
2008-06-13 09:15:00,78.294,78.303,78.259,78.259,396390000.0
2008-06-13 09:20:00,78.265,78.292,78.245,78.272,546070000.0
2008-06-13 09:25:00,78.265,78.321,78.265,78.291,225810000.0
2008-06-13 09:30:00,78.317,78.353,78.293,78.332,68820000.0
2008-06-13 09:35:00,78.329,78.372,78.314,78.338,65840000.0
2008-06-13 09:40:00,78.333,78.361,78.306,78.327,68220000.0
2008-06-13 09:45:00,78.33,78.37,78.317,78.367,49910000.0
2008-06-13 09:50:00,78.354,78.381,78.342,78.361,66730000.0
2008-06-13 09:55:00,78.341,78.383,78.332,78.359,60550000.0
2008-06-13 10:00:00,78.334,78.351,78.301,78.306,61070000.0
2008-06-13 10:05:00,78.324,78.331,78.275,78.296,60570000.0
2008-06-13 10:10:00,78.277,78.311,78.228,78.235,71250000.0
2008-06-13 10:15:00,78.248,78.268,78.23,78.24,320070000.0
2008-06-13 10:20:00,78.25,78.308,78.24,78.285,441300000.0
2008-06-13 10:25:00,78.305,78.329,78.275,78.298,431230000.0
2008-06-13 10:30:00,78.307,78.323,78.277,78.318,422360000.0
2008-06-13 10:35:00,78.316,78.336,78.265,78.298,451770000.0
2008-06-13 10:40:00,78.281,78.306,78.254,78.274,425350000.0
2008-06-13 10:45:00,78.274,78.305,78.254,78.27,358590000.0
2008-06-13 10:50:00,78.278,78.323,78.272,78.281,370030000.0
2008-06-13 10:55:00,78.306,78.362,78.269,78.346,511110000.0
2008-06-13 11:00:00,78.359,78.359,78.296,78.296,370560000.0
2008-06-13 11:05:00,78.316,78.341,78.25,78.252,488180000.0
2008-06-13 11:10:00,78.266,78.363,78.266,78.339,504560000.0
2008-06-13 11:15:00,78.355,78.373,78.321,78.338,546640000.0
2008-06-13 11:20:00,78.363,78.363,78.297,78.309,474780000.0
2008-06-13 11:25:00,78.329,78.372,78.285,78.345,577620000.0
2008-06-13 11:30:00,78.366,78.388,78.314,78.322,410830000.0
2008-06-13 11:35:00,78.336,78.409,78.318,78.367,441660000.0
2008-06-13 11:40:00,78.386,78.402,78.301,78.317,465690000.0
2008-06-13 11:45:00,78.289,78.358,78.288,78.33,346870000.0
2008-06-13 11:50:00,78.312,78.351,78.267,78.284,426100000.0
2008-06-13 11:55:00,78.284,78.312,78.245,78.296,418490000.0
2008-06-13 12:00:00,78.305,78.321,78.258,78.258,584190000.0
2008-06-13 12:05:00,78.275,78.33,78.256,78.287,419890000.0
2008-06-13 12:10:00,78.291,78.331,78.274,78.282,407790000.0
2008-06-13 12:15:00,78.305,78.362,78.285,78.334,482750000.0
2008-06-13 12:20:00,78.324,78.397,78.319,78.319,374350000.0
2008-06-13 12:25:00,78.33,78.361,78.303,78.347,400810000.0
2008-06-13 12:30:00,78.355,78.384,78.322,78.352,523890000.0
2008-06-13 12:35:00,78.344,78.394,78.344,78.373,392810000.0
2008-06-13 12:40:00,78.384,78.434,78.38,78.398,354560000.0
2008-06-13 12:45:00,78.405,78.425,78.362,78.38,370970000.0
2008-06-13 12:50:00,78.369,78.416,78.354,78.399,342920000.0
2008-06-13 12:55:00,78.392,78.423,78.373,78.39,404410000.0
2008-06-13 13:00:00,78.399,78.424,78.378,78.408,335380000.0
2008-06-13 13:05:00,78.4,78.445,78.393,78.445,200620000.0
2008-06-13 13:10:00,78.417,78.439,78.402,78.422,315030000.0
2008-06-13 13:15:00,78.432,78.432,78.363,78.389,466750000.0
2008-06-13 13:20:00,78.4,78.416,78.371,78.406,192500000.0
2008-06-13 13:25:00,78.395,78.448,78.347,78.37,206700000.0
2008-06-13 13:30:00,78.372,78.381,78.335,78.361,286660000.0
2008-06-13 13:35:00,78.34,78.362,78.298,78.318,241390000.0
2008-06-13 13:40:00,78.34,78.352,78.266,78.335,296530000.0
2008-06-13 13:45:00,78.345,78.39,78.306,78.375,351830000.0
2008-06-13 13:50:00,78.349,78.406,78.341,78.382,383730000.0
2008-06-13 13:55:00,78.37,78.416,78.355,78.374,483890000.0
2008-06-13 14:00:00,78.392,78.392,78.321,78.321,399250000.0
2008-06-13 14:05:00,78.325,78.362,78.309,78.348,375220000.0
2008-06-13 14:10:00,78.363,78.375,78.335,78.347,471220000.0
2008-06-13 14:15:00,78.356,78.391,78.339,78.377,251190000.0
2008-06-13 14:20:00,78.393,78.419,78.349,78.382,402620000.0
2008-06-13 14:25:00,78.363,78.38,78.334,78.343,341620000.0
2008-06-13 14:30:00,78.344,78.423,78.257,78.324,270300000.0
2008-06-13 14:35:00,78.306,78.376,78.293,78.364,347460000.0
2008-06-13 14:40:00,78.383,78.441,78.326,78.326,378240000.0
2008-06-13 14:45:00,78.339,78.398,78.298,78.375,341870000.0
2008-06-13 14:50:00,78.376,78.382,78.352,78.368,477170000.0
2008-06-13 14:55:00,78.349,78.349,78.264,78.277,434570000.0
2008-06-13 15:00:00,78.284,78.304,78.201,78.253,188790000.0
2008-06-13 15:05:00,78.277,78.296,78.207,78.207,372520000.0
2008-06-13 15:10:00,78.215,78.259,78.187,78.234,586560000.0
2008-06-13 15:15:00,78.254,78.296,78.213,78.263,361680000.0
2008-06-13 15:20:00,78.251,78.338,78.251,78.279,395500000.0
2008-06-13 15:25:00,78.292,78.332,78.264,78.332,382230000.0
2008-06-13 15:30:00,78.341,78.36,78.253,78.274,364230000.0
2008-06-13 15:35:00,78.264,78.335,78.254,78.323,366470000.0
2008-06-13 15:40:00,78.298,78.338,78.276,78.29,385720000.0
2008-06-13 15:45:00,78.303,78.319,78.258,78.283,278090000.0
2008-06-13 15:50:00,78.289,78.353,78.287,78.304,468540000.0
2008-06-13 15:55:00,78.325,78.325,78.205,78.275,543350000.0
2008-06-13 16:00:00,78.276,78.331,78.245,78.329,250200000.0
2008-06-13 16:05:00,78.304,78.338,78.246,78.248,365360000.0
2008-06-13 16:10:00,78.238,78.31,78.235,78.242,514680000.0
2008-06-13 16:15:00,78.258,78.315,78.252,78.276,426850000.0
2008-06-13 16:20:00,78.298,78.303,78.233,78.258,419280000.0
2008-06-13 16:25:00,78.27,78.301,78.235,78.255,211480000.0
2008-06-13 16:30:00,78.254,78.28,78.18,78.194,233270000.0
2008-06-13 16:35:00,78.182,78.267,78.182,78.254,327670000.0
2008-06-13 16:40:00,78.238,78.262,78.213,78.23,296110000.0
2008-06-13 16:45:00,78.235,78.264,78.213,78.264,435010000.0
2008-06-13 16:50:00,78.25,78.284,78.233,78.259,497630000.0
2008-06-13 16:55:00,78.245,78.258,78.2,78.222,295660000.0
2008-06-13 17:00:00,78.221,78.252,78.2,78.221,374620000.0
2008-06-13 17:05:00,78.24,78.254,78.21,78.213,336140000.0
2008-06-13 17:10:00,78.226,78.262,78.203,78.236,284550000.0
2008-06-13 17:15:00,78.252,78.252,78.178,78.197,212090000.0
2008-06-13 17:20:00,78.193,78.233,78.157,78.213,168930000.0
2008-06-13 17:25:00,78.207,78.244,78.189,78.232,321020000.0
2008-06-13 17:30:00,78.286,78.286,78.141,78.172,367360000.0
2008-06-13 17:35:00,78.18,78.223,78.169,78.182,333780000.0
2008-06-13 17:40:00,78.201,78.23,78.153,78.176,192750000.0
2008-06-13 17:45:00,78.194,78.202,78.109,78.128,287250000.0
2008-06-13 17:50:00,78.115,78.187,78.101,78.167,176120000.0
2008-06-13 17:55:00,78.141,78.182,78.14,78.142,232830000.0
2008-06-13 18:00:00,78.164,78.181,78.124,78.135,314190000.0
2008-06-13 18:05:00,78.145,78.2,78.14,78.178,361780000.0
2008-06-13 18:10:00,78.186,78.188,78.143,78.164,338340000.0
2008-06-13 18:15:00,78.174,78.18,78.114,78.153,346310000.0
2008-06-13 18:20:00,78.15,78.173,78.127,78.149,346260000.0
2008-06-13 18:25:00,78.122,78.195,78.122,78.157,332380000.0
2008-06-13 18:30:00,78.177,78.2,78.155,78.199,440240000.0
2008-06-13 18:35:00,78.192,78.208,78.134,78.134,299490000.0
2008-06-13 18:40:00,78.123,78.187,78.123,78.173,331470000.0
2008-06-13 18:45:00,78.186,78.2,78.161,78.2,188880000.0
2008-06-13 18:50:00,78.197,78.212,78.185,78.188,259890000.0
2008-06-13 18:55:00,78.194,78.222,78.182,78.213,492960000.0
2008-06-13 19:00:00,78.221,78.224,78.176,78.188,317310000.0
2008-06-13 19:05:00,78.199,78.226,78.163,78.196,221350000.0
2008-06-13 19:10:00,78.192,78.245,78.188,78.245,551320000.0
2008-06-13 19:15:00,78.256,78.256,78.213,78.235,254700000.0
2008-06-13 19:20:00,78.222,78.27,78.207,78.25,284280000.0
2008-06-13 19:25:00,78.259,78.281,78.237,78.248,393540000.0
2008-06-13 19:30:00,78.292,78.292,78.227,78.262,388740000.0
2008-06-13 19:35:00,78.268,78.328,78.254,78.263,309370000.0
2008-06-13 19:40:00,78.248,78.292,78.234,78.259,407500000.0
2008-06-13 19:45:00,78.28,78.299,78.221,78.263,342780000.0
2008-06-13 19:50:00,78.251,78.278,78.236,78.275,257670000.0
2008-06-13 19:55:00,78.253,78.292,78.251,78.254,188690000.0
2008-06-13 20:00:00,78.288,78.3,78.245,78.256,281440000.0
2008-06-13 20:05:00,78.25,78.271,78.242,78.255,395990000.0
2008-06-13 20:10:00,78.248,78.282,78.222,78.253,372610000.0
2008-06-13 20:15:00,78.277,78.312,78.244,78.289,489640000.0
2008-06-13 20:20:00,78.279,78.31,78.276,78.295,450330000.0
2008-06-13 20:25:00,78.286,78.335,78.274,78.301,442900000.0
2008-06-13 20:30:00,78.301,78.351,78.288,78.297,353280000.0
2008-06-13 20:35:00,78.324,78.324,78.286,78.311,262230000.0
2008-06-13 20:40:00,78.287,78.368,78.287,78.319,309430000.0
2008-06-13 20:45:00,78.353,78.353,78.309,78.325,351430000.0
2008-06-13 20:50:00,78.322,78.35,78.311,78.312,363270000.0
2008-06-13 20:55:00,78.318,78.34,78.297,78.313,310740000.0
2008-06-13 21:00:00,78.336,78.34,78.3,78.319,351040000.0
2008-06-13 21:05:00,78.334,78.334,78.291,78.291,486600000.0
2008-06-13 21:10:00,78.301,78.302,78.262,78.278,215030000.0
2008-06-13 21:15:00,78.296,78.311,78.273,78.298,540710000.0
2008-06-13 21:20:00,78.305,78.324,78.289,78.32,316550000.0
2008-06-13 21:25:00,78.298,78.316,78.282,78.298,471200000.0
2008-06-13 21:30:00,78.324,78.324,78.284,78.308,317030000.0
2008-06-13 21:35:00,78.316,78.334,78.305,78.319,357330000.0
2008-06-13 21:40:00,78.34,78.34,78.335,78.336,126270000.0
2008-06-13 21:45:00,78.357,78.357,78.307,78.315,214540000.0
2008-06-13 21:50:00,78.336,78.349,78.316,78.347,331970000.0
2008-06-13 21:55:00,78.335,78.348,78.323,78.344,348720000.0
2008-06-13 22:00:00,78.37,78.37,78.331,78.334,601850000.0
2008-06-13 22:05:00,78.318,78.358,78.318,78.351,348130000.0
2008-06-13 22:10:00,78.337,78.358,78.336,78.34,217780000.0
2008-06-13 22:15:00,78.354,78.354,78.321,78.338,235360000.0
2008-06-13 22:20:00,78.356,78.358,78.315,78.318,297790000.0
2008-06-13 22:25:00,78.312,78.325,78.305,78.317,304710000.0
2008-06-13 22:30:00,78.346,78.346,78.29,78.302,517810000.0
2008-06-13 22:35:00,78.282,78.32,78.277,78.294,296460000.0
2008-06-13 22:40:00,78.299,78.32,78.293,78.3,300270000.0
2008-06-13 22:45:00,78.322,78.326,78.29,78.314,151390000.0
2008-06-13 22:50:00,78.335,78.389,78.277,78.277,331510000.0
2008-06-13 22:55:00,78.288,78.336,78.277,78.321,338970000.0
2008-06-16 02:00:00,78.533,78.537,78.443,78.454,528280000.0
2008-06-16 02:05:00,78.47,78.493,78.464,78.48,471470000.0
2008-06-16 02:10:00,78.487,78.504,78.48,78.489,264280000.0
2008-06-16 02:15:00,78.458,78.519,78.448,78.478,377250000.0
2008-06-16 02:20:00,78.468,78.485,78.457,78.472,299770000.0
2008-06-16 02:25:00,78.479,78.5,78.479,78.481,204530000.0
2008-06-16 02:30:00,78.505,78.507,78.464,78.471,261330000.0
2008-06-16 02:35:00,78.461,78.477,78.442,78.472,296950000.0
2008-06-16 02:40:00,78.456,78.459,78.417,78.428,397540000.0
2008-06-16 02:45:00,78.444,78.444,78.398,78.402,614030000.0
2008-06-16 02:50:00,78.408,78.44,78.399,78.425,370830000.0
2008-06-16 02:55:00,78.44,78.511,78.43,78.476,195800000.0
2008-06-16 03:00:00,78.522,78.522,78.476,78.478,440450000.0
2008-06-16 03:05:00,78.489,78.525,78.484,78.514,381710000.0
2008-06-16 03:10:00,78.496,78.507,78.458,78.484,331620000.0
2008-06-16 03:15:00,78.492,78.494,78.467,78.472,324570000.0
2008-06-16 03:20:00,78.477,78.52,78.461,78.519,332030000.0
2008-06-16 03:25:00,78.473,78.498,78.464,78.489,281030000.0
2008-06-16 03:30:00,78.481,78.494,78.459,78.464,320450000.0
2008-06-16 03:35:00,78.474,78.481,78.446,78.446,386970000.0
2008-06-16 03:40:00,78.458,78.473,78.438,78.459,339590000.0
2008-06-16 03:45:00,78.476,78.498,78.449,78.459,460700000.0
2008-06-16 03:50:00,78.473,78.529,78.458,78.472,382800000.0
2008-06-16 03:55:00,78.469,78.51,78.448,78.49,378810000.0
2008-06-16 04:00:00,78.487,78.567,78.474,78.494,471420000.0
2008-06-16 04:05:00,78.497,78.524,78.48,78.48,391150000.0
2008-06-16 04:10:00,78.486,78.512,78.482,78.507,301250000.0
2008-06-16 04:15:00,78.535,78.547,78.493,78.508,309900000.0
2008-06-16 04:20:00,78.518,78.526,78.483,78.494,244390000.0
2008-06-16 04:25:00,78.494,78.522,78.489,78.502,302000000.0
2008-06-16 04:30:00,78.512,78.553,78.486,78.537,251230000.0
2008-06-16 04:35:00,78.547,78.62,78.544,78.618,186780000.0
2008-06-16 04:40:00,78.642,78.671,78.622,78.662,474930000.0
2008-06-16 04:45:00,78.656,78.657,78.62,78.626,327220000.0
2008-06-16 04:50:00,78.619,78.65,78.612,78.632,209120000.0
2008-06-16 04:55:00,78.617,78.632,78.602,78.609,348760000.0
2008-06-16 05:00:00,78.637,78.638,78.6,78.607,396390000.0
2008-06-16 05:05:00,78.597,78.63,78.593,78.626,353370000.0
2008-06-16 05:10:00,78.629,78.63,78.59,78.601,137200000.0
2008-06-16 05:15:00,78.631,78.631,78.584,78.59,276510000.0
2008-06-16 05:20:00,78.589,78.612,78.574,78.603,365230000.0
2008-06-16 05:25:00,78.602,78.64,78.602,78.634,510270000.0
2008-06-16 05:30:00,78.652,78.669,78.625,78.665,294760000.0
2008-06-16 05:35:00,78.644,78.67,78.626,78.631,401940000.0
2008-06-16 05:40:00,78.627,78.662,78.61,78.629,377910000.0
2008-06-16 05:45:00,78.659,78.659,78.619,78.655,319310000.0
2008-06-16 05:50:00,78.65,78.681,78.621,78.642,327710000.0
2008-06-16 05:55:00,78.608,78.642,78.604,78.62,615480000.0
2008-06-16 06:00:00,78.64,78.665,78.611,78.66,408430000.0
2008-06-16 06:05:00,78.636,78.7,78.636,78.698,420950000.0
2008-06-16 06:10:00,78.665,78.671,78.625,78.653,202980000.0
2008-06-16 06:15:00,78.701,78.704,78.63,78.659,486950000.0
2008-06-16 06:20:00,78.647,78.656,78.624,78.633,463890000.0
2008-06-16 06:25:00,78.619,78.656,78.61,78.617,437350000.0
2008-06-16 06:30:00,78.633,78.664,78.617,78.649,454580000.0
2008-06-16 06:35:00,78.656,78.656,78.561,78.574,550810000.0
2008-06-16 06:40:00,78.589,78.594,78.559,78.585,552960000.0
2008-06-16 06:45:00,78.606,78.609,78.543,78.578,394420000.0
2008-06-16 06:50:00,78.554,78.612,78.546,78.585,500890000.0
2008-06-16 06:55:00,78.599,78.631,78.575,78.621,366080000.0
2008-06-16 07:00:00,78.636,78.643,78.603,78.63,285870000.0
2008-06-16 07:05:00,78.61,78.635,78.598,78.613,371120000.0
2008-06-16 07:10:00,78.598,78.625,78.591,78.599,344620000.0
2008-06-16 07:15:00,78.617,78.627,78.591,78.623,422760000.0
2008-06-16 07:20:00,78.619,78.632,78.599,78.632,357730000.0
2008-06-16 07:25:00,78.631,78.671,78.61,78.626,345500000.0
2008-06-16 07:30:00,78.646,78.654,78.612,78.624,440650000.0
2008-06-16 07:35:00,78.64,78.661,78.598,78.616,466050000.0
2008-06-16 07:40:00,78.604,78.643,78.604,78.634,500020000.0
2008-06-16 07:45:00,78.636,78.644,78.607,78.635,346830000.0
2008-06-16 07:50:00,78.633,78.658,78.629,78.655,385230000.0
2008-06-16 07:55:00,78.636,78.685,78.632,78.651,267010000.0
2008-06-16 08:00:00,78.686,78.686,78.642,78.65,177880000.0
2008-06-16 08:05:00,78.653,78.674,78.631,78.665,351730000.0
2008-06-16 08:10:00,78.662,78.689,78.643,78.678,340630000.0
2008-06-16 08:15:00,78.699,78.704,78.649,78.683,490780000.0
2008-06-16 08:20:00,78.694,78.715,78.663,78.696,301870000.0
2008-06-16 08:25:00,78.698,78.721,78.655,78.664,400950000.0
2008-06-16 08:30:00,78.673,78.712,78.655,78.703,376960000.0
2008-06-16 08:35:00,78.678,78.711,78.645,78.655,289480000.0
2008-06-16 08:40:00,78.668,78.729,78.636,78.725,258030000.0
2008-06-16 08:45:00,78.723,78.751,78.705,78.73,526440000.0
2008-06-16 08:50:00,78.747,78.787,78.734,78.753,211750000.0
2008-06-16 08:55:00,78.78,78.78,78.7,78.738,342220000.0
2008-06-16 09:00:00,78.755,78.772,78.71,78.739,484330000.0
2008-06-16 09:05:00,78.711,78.747,78.698,78.739,258040000.0
2008-06-16 09:10:00,78.728,78.763,78.701,78.725,178290000.0
2008-06-16 09:15:00,78.741,78.749,78.706,78.706,319230000.0
2008-06-16 09:20:00,78.71,78.776,78.705,78.756,299270000.0
2008-06-16 09:25:00,78.761,78.773,78.714,78.727,439100000.0
2008-06-16 09:30:00,78.74,78.757,78.702,78.723,322510000.0
2008-06-16 09:35:00,78.742,78.743,78.684,78.698,340500000.0
2008-06-16 09:40:00,78.696,78.711,78.665,78.689,353900000.0
2008-06-16 09:45:00,78.71,78.735,78.669,78.669,320330000.0
2008-06-16 09:50:00,78.692,78.731,78.686,78.706,374970000.0
2008-06-16 09:55:00,78.73,78.747,78.698,78.737,318710000.0
2008-06-16 10:00:00,78.747,78.759,78.723,78.739,238750000.0
2008-06-16 10:05:00,78.738,78.761,78.702,78.729,169850000.0
2008-06-16 10:10:00,78.722,78.794,78.712,78.769,297580000.0
2008-06-16 10:15:00,78.768,78.77,78.71,78.722,191740000.0
2008-06-16 10:20:00,78.739,78.745,78.678,78.7,311780000.0
2008-06-16 10:25:00,78.685,78.704,78.635,78.689,383580000.0
2008-06-16 10:30:00,78.701,78.702,78.656,78.68,317330000.0
2008-06-16 10:35:00,78.669,78.711,78.652,78.688,169380000.0
2008-06-16 10:40:00,78.69,78.719,78.679,78.704,190250000.0
2008-06-16 10:45:00,78.7,78.713,78.665,78.695,289750000.0
2008-06-16 10:50:00,78.661,78.702,78.658,78.688,324840000.0
2008-06-16 10:55:00,78.666,78.695,78.641,78.684,377870000.0
2008-06-16 11:00:00,78.694,78.722,78.672,78.708,303880000.0
2008-06-16 11:05:00,78.683,78.719,78.646,78.699,479630000.0
2008-06-16 11:10:00,78.675,78.701,78.651,78.659,430070000.0
2008-06-16 11:15:00,78.691,78.752,78.684,78.725,288110000.0
2008-06-16 11:20:00,78.773,78.859,78.761,78.845,314610000.0
2008-06-16 11:25:00,78.836,78.849,78.783,78.784,224180000.0
2008-06-16 11:30:00,78.799,78.799,78.706,78.754,172080000.0
2008-06-16 11:35:00,78.743,78.793,78.737,78.775,405620000.0
2008-06-16 11:40:00,78.768,78.782,78.743,78.75,421370000.0
2008-06-16 11:45:00,78.765,78.798,78.752,78.759,507150000.0
2008-06-16 11:50:00,78.763,78.807,78.742,78.804,351240000.0
2008-06-16 11:55:00,78.813,78.813,78.742,78.771,237300000.0
2008-06-16 12:00:00,78.791,78.791,78.752,78.752,525620000.0
2008-06-16 12:05:00,78.768,78.806,78.752,78.791,469290000.0
2008-06-16 12:10:00,78.785,78.823,78.754,78.813,276620000.0
2008-06-16 12:15:00,78.82,78.82,78.774,78.778,376900000.0
2008-06-16 12:20:00,78.788,78.803,78.764,78.778,367160000.0
2008-06-16 12:25:00,78.764,78.797,78.743,78.764,367330000.0
2008-06-16 12:30:00,78.751,78.754,78.704,78.722,378390000.0
2008-06-16 12:35:00,78.708,78.734,78.667,78.679,378180000.0
2008-06-16 12:40:00,78.706,78.744,78.685,78.714,382720000.0
2008-06-16 12:45:00,78.726,78.796,78.683,78.785,616480000.0
2008-06-16 12:50:00,78.775,78.809,78.755,78.792,371180000.0
2008-06-16 12:55:00,78.782,78.81,78.763,78.763,179730000.0
2008-06-16 13:00:00,78.769,78.79,78.746,78.788,426940000.0
2008-06-16 13:05:00,78.765,78.797,78.752,78.775,466970000.0
2008-06-16 13:10:00,78.76,78.772,78.729,78.752,330060000.0
2008-06-16 13:15:00,78.761,78.778,78.71,78.713,358350000.0
2008-06-16 13:20:00,78.722,78.734,78.697,78.713,347940000.0
2008-06-16 13:25:00,78.711,78.718,78.627,78.674,296410000.0
2008-06-16 13:30:00,78.676,78.695,78.64,78.64,356530000.0
2008-06-16 13:35:00,78.646,78.651,78.579,78.602,399140000.0
2008-06-16 13:40:00,78.591,78.633,78.59,78.625,354570000.0
2008-06-16 13:45:00,78.641,78.664,78.611,78.654,461240000.0
2008-06-16 13:50:00,78.663,78.683,78.636,78.651,382410000.0
2008-06-16 13:55:00,78.639,78.674,78.623,78.635,421810000.0
2008-06-16 14:00:00,78.646,78.673,78.607,78.619,474010000.0
2008-06-16 14:05:00,78.608,78.628,78.544,78.578,397320000.0
2008-06-16 14:10:00,78.579,78.588,78.504,78.554,368640000.0
2008-06-16 14:15:00,78.572,78.636,78.545,78.611,295680000.0
2008-06-16 14:20:00,78.598,78.617,78.556,78.556,240540000.0
2008-06-16 14:25:00,78.545,78.58,78.539,78.568,307950000.0
2008-06-16 14:30:00,78.555,78.555,78.496,78.512,242480000.0
2008-06-16 14:35:00,78.52,78.527,78.454,78.478,186410000.0
2008-06-16 14:40:00,78.485,78.522,78.445,78.502,477790000.0
2008-06-16 14:45:00,78.522,78.53,78.492,78.511,332890000.0
2008-06-16 14:50:00,78.517,78.57,78.499,78.535,195360000.0
2008-06-16 14:55:00,78.552,78.581,78.54,78.553,333940000.0
2008-06-16 15:00:00,78.579,78.613,78.52,78.544,404400000.0
2008-06-16 15:05:00,78.53,78.567,78.501,78.547,344320000.0
2008-06-16 15:10:00,78.532,78.552,78.512,78.515,383150000.0
2008-06-16 15:15:00,78.519,78.583,78.498,78.563,364230000.0
2008-06-16 15:20:00,78.565,78.607,78.539,78.58,391770000.0
2008-06-16 15:25:00,78.589,78.668,78.587,78.637,524010000.0
2008-06-16 15:30:00,78.642,78.673,78.606,78.65,393490000.0
2008-06-16 15:35:00,78.66,78.679,78.616,78.679,385720000.0
2008-06-16 15:40:00,78.697,78.728,78.647,78.688,479630000.0
2008-06-16 15:45:00,78.689,78.715,78.617,78.642,420990000.0
2008-06-16 15:50:00,78.664,78.681,78.652,78.671,424690000.0
2008-06-16 15:55:00,78.674,78.717,78.652,78.713,572110000.0
2008-06-16 16:00:00,78.705,78.72,78.608,78.658,414710000.0
2008-06-16 16:05:00,78.668,78.801,78.658,78.787,416110000.0
2008-06-16 16:10:00,78.754,78.784,78.713,78.745,349470000.0
2008-06-16 16:15:00,78.774,78.801,78.732,78.776,459000000.0
2008-06-16 16:20:00,78.766,78.786,78.715,78.722,448030000.0
2008-06-16 16:25:00,78.748,78.748,78.694,78.723,421190000.0
2008-06-16 16:30:00,78.731,78.747,78.71,78.736,575670000.0
2008-06-16 16:35:00,78.717,78.744,78.695,78.707,475330000.0
2008-06-16 16:40:00,78.714,78.741,78.708,78.727,555500000.0
2008-06-16 16:45:00,78.758,78.758,78.689,78.726,512320000.0
2008-06-16 16:50:00,78.719,78.765,78.719,78.742,500050000.0
2008-06-16 16:55:00,78.764,78.819,78.747,78.782,371720000.0
2008-06-16 17:00:00,78.799,78.837,78.772,78.792,501860000.0
2008-06-16 17:05:00,78.787,78.821,78.762,78.771,364110000.0
2008-06-16 17:10:00,78.786,78.802,78.764,78.784,357110000.0
2008-06-16 17:15:00,78.787,78.791,78.733,78.753,424800000.0
2008-06-16 17:20:00,78.739,78.739,78.694,78.707,472190000.0
2008-06-16 17:25:00,78.707,78.759,78.693,78.742,447640000.0
2008-06-16 17:30:00,78.748,78.749,78.697,78.725,416680000.0
2008-06-16 17:35:00,78.715,78.726,78.687,78.706,452050000.0
2008-06-16 17:40:00,78.722,78.762,78.697,78.75,316870000.0
2008-06-16 17:45:00,78.758,78.763,78.73,78.748,64650000.0
2008-06-16 17:50:00,78.757,78.772,78.737,78.742,49610000.0
2008-06-16 17:55:00,78.738,78.77,78.733,78.747,56170000.0
2008-06-16 18:00:00,78.761,78.761,78.697,78.716,66090000.0
2008-06-16 18:05:00,78.697,78.697,78.631,78.694,53410000.0
2008-06-16 18:10:00,78.69,78.7,78.643,78.68,52700000.0
2008-06-16 18:15:00,78.687,78.691,78.651,78.653,53740000.0
2008-06-16 18:20:00,78.639,78.685,78.639,78.658,56440000.0
2008-06-16 18:25:00,78.656,78.665,78.625,78.662,47650000.0
2008-06-16 18:30:00,78.666,78.681,78.653,78.665,193440000.0
2008-06-16 18:35:00,78.68,78.696,78.655,78.656,535340000.0
2008-06-16 18:40:00,78.66,78.704,78.656,78.682,389620000.0
2008-06-16 18:45:00,78.715,78.733,78.695,78.702,280700000.0
2008-06-16 18:50:00,78.712,78.751,78.703,78.748,384500000.0
2008-06-16 18:55:00,78.725,78.746,78.683,78.736,333120000.0
2008-06-16 19:00:00,78.757,78.769,78.729,78.751,325570000.0
2008-06-16 19:05:00,78.752,78.755,78.666,78.683,468090000.0
2008-06-16 19:10:00,78.685,78.707,78.643,78.684,312560000.0
2008-06-16 19:15:00,78.696,78.745,78.683,78.744,439650000.0
2008-06-16 19:20:00,78.722,78.755,78.705,78.749,506860000.0
2008-06-16 19:25:00,78.742,78.775,78.727,78.758,298610000.0
2008-06-16 19:30:00,78.774,78.799,78.729,78.787,269170000.0
2008-06-16 19:35:00,78.797,78.829,78.755,78.764,518000000.0
2008-06-16 19:40:00,78.759,78.805,78.758,78.76,199790000.0
2008-06-16 19:45:00,78.787,78.787,78.745,78.758,313260000.0
2008-06-16 19:50:00,78.768,78.812,78.734,78.749,473870000.0
2008-06-16 19:55:00,78.756,78.812,78.756,78.801,249610000.0
2008-06-16 20:00:00,78.801,78.82,78.774,78.802,319420000.0
2008-06-16 20:05:00,78.777,78.791,78.755,78.755,388500000.0
2008-06-16 20:10:00,78.757,78.79,78.737,78.753,309240000.0
2008-06-16 20:15:00,78.754,78.771,78.717,78.752,420660000.0
2008-06-16 20:20:00,78.766,78.796,78.733,78.767,447820000.0
2008-06-16 20:25:00,78.746,78.761,78.708,78.724,376230000.0
2008-06-16 20:30:00,78.755,78.771,78.727,78.732,306540000.0
2008-06-16 20:35:00,78.735,78.761,78.729,78.754,492810000.0
2008-06-16 20:40:00,78.752,78.798,78.746,78.767,448710000.0
2008-06-16 20:45:00,78.806,78.808,78.762,78.772,265100000.0
2008-06-16 20:50:00,78.791,78.801,78.746,78.753,359950000.0
2008-06-16 20:55:00,78.759,78.782,78.725,78.771,343550000.0
2008-06-16 21:00:00,78.77,78.77,78.726,78.728,351990000.0
2008-06-16 21:05:00,78.747,78.771,78.719,78.767,315580000.0
2008-06-16 21:10:00,78.742,78.762,78.731,78.748,517020000.0
2008-06-16 21:15:00,78.763,78.763,78.736,78.737,411970000.0
2008-06-16 21:20:00,78.744,78.779,78.696,78.717,524000000.0
2008-06-16 21:25:00,78.707,78.73,78.703,78.727,367740000.0
2008-06-16 21:30:00,78.748,78.75,78.699,78.708,283810000.0
2008-06-16 21:35:00,78.718,78.731,78.685,78.693,537520000.0
2008-06-16 21:40:00,78.698,78.724,78.697,78.717,399470000.0
2008-06-16 21:45:00,78.756,78.756,78.705,78.747,271350000.0
2008-06-16 21:50:00,78.739,78.769,78.729,78.741,387870000.0
2008-06-16 21:55:00,78.723,78.74,78.721,78.724,199290000.0
2008-06-16 22:00:00,78.746,78.77,78.726,78.752,546920000.0
2008-06-16 22:05:00,78.758,78.789,78.748,78.788,469940000.0
2008-06-16 22:10:00,78.765,78.774,78.757,78.76,273760000.0
2008-06-16 22:15:00,78.796,78.798,78.762,78.773,379300000.0
2008-06-16 22:20:00,78.799,78.801,78.785,78.787,277970000.0
2008-06-16 22:25:00,78.808,78.811,78.805,78.807,139780000.0
2008-06-16 22:30:00,78.808,78.881,78.805,78.877,281820000.0
2008-06-16 22:35:00,78.838,78.851,78.835,78.847,272730000.0
2008-06-16 22:40:00,78.838,78.841,78.835,78.837,147770000.0
2008-06-16 22:45:00,78.879,78.881,78.84,78.842,358150000.0
2008-06-16 22:50:00,78.859,78.863,78.842,78.844,259540000.0
2008-06-16 22:55:00,78.838,78.857,78.788,78.855,430390000.0
2008-06-16 23:00:00,78.887,78.89,78.83,78.888,299290000.0
2008-06-16 23:05:00,78.859,78.861,78.808,78.848,533530000.0
2008-06-16 23:10:00,78.808,78.839,78.806,78.838,301990000.0
2008-06-16 23:15:00,78.836,78.843,78.818,78.824,341760000.0
2008-06-16 23:20:00,78.814,78.843,78.809,78.823,473710000.0
2008-06-16 23:25:00,78.827,78.841,78.827,78.837,219280000.0
2008-06-16 23:30:00,78.849,78.851,78.808,78.847,359150000.0
2008-06-16 23:35:00,78.809,78.848,78.809,78.832,534240000.0
2008-06-16 23:40:00,78.826,78.843,78.79,78.792,480420000.0
2008-06-16 23:45:00,78.836,78.836,78.788,78.831,414070000.0
2008-06-16 23:50:00,78.809,78.832,78.796,78.817,460770000.0
2008-06-16 23:55:00,78.803,78.831,78.79,78.825,410980000.0
2008-06-17 00:00:00,78.841,78.841,78.807,78.813,334550000.0
2008-06-17 00:05:00,78.803,78.831,78.801,78.827,347630000.0
2008-06-17 00:10:00,78.847,78.848,78.791,78.791,268830000.0
2008-06-17 00:15:00,78.816,78.818,78.757,78.775,504110000.0
2008-06-17 00:20:00,78.785,78.799,78.759,78.769,464610000.0
2008-06-17 00:25:00,78.762,78.769,78.735,78.768,456590000.0
2008-06-17 00:30:00,78.778,78.782,78.775,78.777,228530000.0
2008-06-17 00:35:00,78.779,78.81,78.775,78.808,434300000.0
2008-06-17 00:40:00,78.808,78.811,78.77,78.775,254920000.0
2008-06-17 00:45:00,78.792,78.799,78.773,78.774,410460000.0
2008-06-17 00:50:00,78.763,78.79,78.759,78.777,349320000.0
2008-06-17 00:55:00,78.788,78.791,78.768,78.774,270170000.0
2008-06-17 01:00:00,78.8,78.8,78.775,78.788,398720000.0
2008-06-17 01:05:00,78.778,78.799,78.765,78.765,480720000.0
2008-06-17 01:10:00,78.749,78.776,78.743,78.761,437480000.0
2008-06-17 01:15:00,78.785,78.785,78.742,78.756,507570000.0
2008-06-17 01:20:00,78.743,78.779,78.74,78.779,446300000.0
2008-06-17 01:25:00,78.782,78.8,78.762,78.767,507120000.0
2008-06-17 01:30:00,78.805,78.806,78.76,78.776,376220000.0
2008-06-17 01:35:00,78.804,78.809,78.789,78.792,444580000.0
2008-06-17 01:40:00,78.804,78.81,78.79,78.806,325180000.0
2008-06-17 01:45:00,78.821,78.821,78.77,78.77,443500000.0
2008-06-17 01:50:00,78.778,78.813,78.774,78.798,515670000.0
2008-06-17 01:55:00,78.785,78.79,78.761,78.786,321750000.0
2008-06-17 02:00:00,78.804,78.804,78.763,78.78,271120000.0
2008-06-17 02:05:00,78.788,78.794,78.762,78.762,437900000.0
2008-06-17 02:10:00,78.774,78.818,78.764,78.817,348440000.0
2008-06-17 02:15:00,78.84,78.885,78.818,78.863,270240000.0
2008-06-17 02:20:00,78.848,78.87,78.785,78.827,441330000.0
2008-06-17 02:25:00,78.836,78.847,78.821,78.838,519780000.0
2008-06-17 02:30:00,78.866,78.869,78.838,78.861,140180000.0
2008-06-17 02:35:00,78.851,78.889,78.851,78.883,273550000.0
2008-06-17 02:40:00,78.868,78.896,78.859,78.865,497680000.0
2008-06-17 02:45:00,78.86,78.883,78.84,78.845,428420000.0
2008-06-17 02:50:00,78.837,78.854,78.801,78.834,323110000.0
2008-06-17 02:55:00,78.832,78.863,78.827,78.83,345940000.0
2008-06-17 03:00:00,78.851,78.855,78.8,78.847,253180000.0
2008-06-17 03:05:00,78.842,78.871,78.806,78.833,456000000.0
2008-06-17 03:10:00,78.819,78.863,78.806,78.847,508350000.0
2008-06-17 03:15:00,78.861,78.886,78.802,78.866,248600000.0
2008-06-17 03:20:00,78.844,78.862,78.728,78.79,433730000.0
2008-06-17 03:25:00,78.801,78.839,78.784,78.807,513390000.0
2008-06-17 03:30:00,78.808,78.862,78.779,78.792,326500000.0
2008-06-17 03:35:00,78.793,78.852,78.783,78.834,292370000.0
2008-06-17 03:40:00,78.841,78.872,78.819,78.861,384340000.0
2008-06-17 03:45:00,78.883,78.89,78.825,78.875,331070000.0
2008-06-17 03:50:00,78.86,78.86,78.742,78.77,292020000.0
2008-06-17 03:55:00,78.757,78.829,78.756,78.802,420640000.0
2008-06-17 04:00:00,78.834,78.87,78.746,78.748,273600000.0
2008-06-17 04:05:00,78.768,78.806,78.733,78.8,327790000.0
2008-06-17 04:10:00,78.798,78.815,78.738,78.739,300800000.0
2008-06-17 04:15:00,78.776,78.8,78.735,78.747,444430000.0
2008-06-17 04:20:00,78.734,78.782,78.711,78.782,560490000.0
2008-06-17 04:25:00,78.783,78.8,78.764,78.768,267200000.0
2008-06-17 04:30:00,78.767,78.803,78.751,78.773,330970000.0
2008-06-17 04:35:00,78.805,78.813,78.768,78.774,320490000.0
2008-06-17 04:40:00,78.795,78.801,78.766,78.772,447150000.0
2008-06-17 04:45:00,78.805,78.829,78.755,78.809,508080000.0
2008-06-17 04:50:00,78.806,78.872,78.806,78.842,288940000.0
2008-06-17 04:55:00,78.852,78.888,78.847,78.864,481670000.0
2008-06-17 05:00:00,78.899,78.899,78.84,78.854,432590000.0
2008-06-17 05:05:00,78.851,78.881,78.825,78.825,374690000.0
2008-06-17 05:10:00,78.837,78.843,78.806,78.822,484840000.0
2008-06-17 05:15:00,78.831,78.843,78.806,78.815,456950000.0
2008-06-17 05:20:00,78.854,78.854,78.818,78.824,191090000.0
2008-06-17 05:25:00,78.827,78.834,78.808,78.82,490000000.0
2008-06-17 05:30:00,78.834,78.853,78.82,78.847,450800000.0
2008-06-17 05:35:00,78.856,78.87,78.781,78.789,342640000.0
2008-06-17 05:40:00,78.798,78.821,78.782,78.808,306890000.0
2008-06-17 05:45:00,78.835,78.852,78.793,78.805,455550000.0
2008-06-17 05:50:00,78.825,78.852,78.808,78.819,391560000.0
2008-06-17 05:55:00,78.83,78.851,78.82,78.837,386810000.0
2008-06-17 06:00:00,78.855,78.86,78.802,78.817,274690000.0
2008-06-17 06:05:00,78.809,78.852,78.807,78.81,327140000.0
2008-06-17 06:10:00,78.818,78.841,78.787,78.809,379310000.0
2008-06-17 06:15:00,78.842,78.842,78.782,78.803,457090000.0
2008-06-17 06:20:00,78.809,78.835,78.8,78.834,360190000.0
2008-06-17 06:25:00,78.818,78.844,78.808,78.81,517660000.0
2008-06-17 06:30:00,78.827,78.829,78.782,78.782,485430000.0
2008-06-17 06:35:00,78.797,78.822,78.784,78.822,344430000.0
2008-06-17 06:40:00,78.838,78.861,78.807,78.84,489990000.0
2008-06-17 06:45:00,78.881,78.881,78.812,78.838,445910000.0
2008-06-17 06:50:00,78.831,78.88,78.829,78.848,362600000.0
2008-06-17 06:55:00,78.877,78.893,78.835,78.847,274310000.0
2008-06-17 07:00:00,78.862,78.862,78.777,78.815,516150000.0
2008-06-17 07:05:00,78.808,78.842,78.804,78.814,356180000.0
2008-06-17 07:10:00,78.838,78.862,78.819,78.838,379690000.0
2008-06-17 07:15:00,78.85,78.85,78.8,78.806,392060000.0
2008-06-17 07:20:00,78.802,78.827,78.782,78.792,349100000.0
2008-06-17 07:25:00,78.799,78.834,78.794,78.804,280460000.0
2008-06-17 07:30:00,78.824,78.834,78.791,78.811,493570000.0
2008-06-17 07:35:00,78.816,78.827,78.793,78.819,428910000.0
2008-06-17 07:40:00,78.814,78.82,78.782,78.814,506460000.0
2008-06-17 07:45:00,78.823,78.831,78.777,78.8,426340000.0
2008-06-17 07:50:00,78.813,78.844,78.791,78.794,351920000.0
2008-06-17 07:55:00,78.78,78.819,78.761,78.765,398500000.0
2008-06-17 08:00:00,78.799,78.837,78.74,78.74,269200000.0
2008-06-17 08:05:00,78.758,78.824,78.748,78.801,462480000.0
2008-06-17 08:10:00,78.79,78.832,78.766,78.824,508850000.0
2008-06-17 08:15:00,78.822,78.849,78.806,78.82,211610000.0
2008-06-17 08:20:00,78.803,78.835,78.788,78.834,400980000.0
2008-06-17 08:25:00,78.811,78.835,78.795,78.835,297730000.0
2008-06-17 08:30:00,78.821,78.827,78.781,78.812,377980000.0
2008-06-17 08:35:00,78.792,78.829,78.783,78.807,575670000.0
2008-06-17 08:40:00,78.782,78.833,78.782,78.808,381160000.0
2008-06-17 08:45:00,78.823,78.843,78.742,78.836,302360000.0
2008-06-17 08:50:00,78.817,78.847,78.808,78.819,367840000.0
2008-06-17 08:55:00,78.84,78.855,78.792,78.817,477300000.0
2008-06-17 09:00:00,78.848,78.919,78.808,78.823,417430000.0
2008-06-17 09:05:00,78.815,78.87,78.798,78.822,336260000.0
2008-06-17 09:10:00,78.823,78.823,78.74,78.761,532190000.0
2008-06-17 09:15:00,78.761,78.788,78.735,78.752,478310000.0
2008-06-17 09:20:00,78.725,78.741,78.638,78.654,564810000.0
2008-06-17 09:25:00,78.664,78.707,78.654,78.702,505590000.0
2008-06-17 09:30:00,78.726,78.735,78.677,78.719,539210000.0
2008-06-17 09:35:00,78.709,78.757,78.706,78.712,417540000.0
2008-06-17 09:40:00,78.714,78.73,78.658,78.664,435260000.0
2008-06-17 09:45:00,78.679,78.819,78.669,78.791,440200000.0
2008-06-17 09:50:00,78.797,78.822,78.767,78.785,343190000.0
2008-06-17 09:55:00,78.797,78.807,78.725,78.756,446330000.0
2008-06-17 10:00:00,78.741,78.782,78.7,78.715,416030000.0
2008-06-17 10:05:00,78.708,78.784,78.708,78.741,567910000.0
2008-06-17 10:10:00,78.769,78.813,78.755,78.791,443740000.0
2008-06-17 10:15:00,78.814,78.842,78.793,78.805,415670000.0
2008-06-17 10:20:00,78.81,78.853,78.805,78.853,431940000.0
2008-06-17 10:25:00,78.868,78.91,78.839,78.881,399800000.0
2008-06-17 10:30:00,78.884,78.905,78.843,78.864,411250000.0
2008-06-17 10:35:00,78.838,78.899,78.836,78.865,499900000.0
2008-06-17 10:40:00,78.853,78.985,78.839,78.962,357650000.0
2008-06-17 10:45:00,78.976,78.991,78.922,78.967,394540000.0
2008-06-17 10:50:00,78.964,79.01,78.942,78.989,396750000.0
2008-06-17 10:55:00,78.996,79.025,78.966,78.969,305960000.0
2008-06-17 11:00:00,78.997,79.024,78.956,78.998,448270000.0
2008-06-17 11:05:00,79.004,79.024,78.948,78.979,302230000.0
2008-06-17 11:10:00,78.964,79.041,78.935,79.008,255990000.0
2008-06-17 11:15:00,78.997,79.034,78.984,78.992,295630000.0
2008-06-17 11:20:00,78.977,78.99,78.939,78.95,455930000.0
2008-06-17 11:25:00,78.956,78.981,78.924,78.981,162200000.0
2008-06-17 11:30:00,78.993,78.993,78.927,78.951,249840000.0
2008-06-17 11:35:00,78.957,79.012,78.918,78.938,301860000.0
2008-06-17 11:40:00,78.932,78.943,78.861,78.885,224570000.0
2008-06-17 11:45:00,78.9,78.919,78.864,78.908,312850000.0
2008-06-17 11:50:00,78.901,78.961,78.887,78.936,378560000.0
2008-06-17 11:55:00,78.928,78.952,78.915,78.937,457820000.0
2008-06-17 12:00:00,78.946,78.991,78.906,78.974,474370000.0
2008-06-17 12:05:00,78.978,79.001,78.953,78.963,413950000.0
2008-06-17 12:10:00,78.983,78.984,78.933,78.944,425770000.0
2008-06-17 12:15:00,78.956,78.98,78.931,78.937,468490000.0
2008-06-17 12:20:00,78.93,78.955,78.91,78.933,330210000.0
2008-06-17 12:25:00,78.939,78.948,78.903,78.941,400100000.0
2008-06-17 12:30:00,78.934,78.938,78.896,78.911,325920000.0
2008-06-17 12:35:00,78.921,78.974,78.907,78.933,321760000.0
2008-06-17 12:40:00,78.935,78.969,78.915,78.96,421420000.0
2008-06-17 12:45:00,78.939,78.969,78.925,78.933,285460000.0
2008-06-17 12:50:00,78.948,78.954,78.919,78.952,313840000.0
2008-06-17 12:55:00,78.943,78.974,78.938,78.941,364570000.0
2008-06-17 13:00:00,78.973,78.983,78.944,78.967,446360000.0
2008-06-17 13:05:00,78.981,78.995,78.964,78.969,155610000.0
2008-06-17 13:10:00,78.984,79.001,78.957,78.967,395590000.0
2008-06-17 13:15:00,79.022,79.022,78.959,78.961,539680000.0
2008-06-17 13:20:00,78.972,79.003,78.964,78.973,383250000.0
2008-06-17 13:25:00,78.984,79.003,78.968,78.968,312820000.0
2008-06-17 13:30:00,79.002,79.055,78.977,79.026,334950000.0
2008-06-17 13:35:00,79.015,79.043,78.994,79.018,392200000.0
2008-06-17 13:40:00,79.025,79.025,78.984,78.984,385570000.0
2008-06-17 13:45:00,79.012,79.019,78.946,78.996,347190000.0
2008-06-17 13:50:00,79.02,79.021,78.954,79.017,279540000.0
2008-06-17 13:55:00,79.01,79.03,78.993,79.015,496480000.0
2008-06-17 14:00:00,79.035,79.053,79.004,79.033,451230000.0
2008-06-17 14:05:00,79.029,79.044,79.019,79.028,238970000.0
2008-06-17 14:10:00,79.012,79.05,79.012,79.042,306480000.0
2008-06-17 14:15:00,79.045,79.084,79.014,79.029,384540000.0
2008-06-17 14:20:00,79.037,79.104,79.032,79.061,429270000.0
2008-06-17 14:25:00,79.081,79.155,79.075,79.091,185540000.0
2008-06-17 14:30:00,79.096,79.14,79.022,79.064,398130000.0
2008-06-17 14:35:00,79.052,79.052,78.979,79.009,584040000.0
2008-06-17 14:40:00,79.03,79.083,79.012,79.061,380490000.0
2008-06-17 14:45:00,79.081,79.094,79.047,79.052,410590000.0
2008-06-17 14:50:00,79.062,79.085,79.014,79.05,325150000.0
2008-06-17 14:55:00,79.058,79.121,79.022,79.114,383360000.0
2008-06-17 15:00:00,79.109,79.132,79.073,79.073,382670000.0
2008-06-17 15:05:00,79.086,79.104,79.066,79.099,354780000.0
2008-06-17 15:10:00,79.092,79.111,79.044,79.066,265530000.0
2008-06-17 15:15:00,79.073,79.109,79.018,79.072,487690000.0
2008-06-17 15:20:00,79.064,79.111,79.031,79.031,413660000.0
2008-06-17 15:25:00,79.044,79.073,79.032,79.068,403790000.0
2008-06-17 15:30:00,79.063,79.063,78.994,79.014,285060000.0
2008-06-17 15:35:00,79.019,79.031,78.982,79.0,471640000.0
2008-06-17 15:40:00,79.008,79.025,78.953,78.978,514320000.0
2008-06-17 15:45:00,78.979,79.043,78.962,79.008,318980000.0
2008-06-17 15:50:00,79.003,79.052,79.001,79.024,259100000.0
2008-06-17 15:55:00,79.021,79.059,78.989,79.011,140570000.0
2008-06-17 16:00:00,79.043,79.088,79.014,79.053,132960000.0
2008-06-17 16:05:00,79.062,79.094,79.031,79.031,158820000.0
2008-06-17 16:10:00,79.044,79.089,79.029,79.041,271120000.0
2008-06-17 16:15:00,79.046,79.064,79.019,79.048,129010000.0
2008-06-17 16:20:00,79.06,79.067,78.996,79.05,229690000.0
2008-06-17 16:25:00,79.038,79.053,79.011,79.034,169880000.0
2008-06-17 16:30:00,79.032,79.032,78.985,78.999,244410000.0
2008-06-17 16:35:00,78.991,79.043,78.984,79.021,208460000.0
2008-06-17 16:40:00,79.026,79.059,78.986,79.015,262050000.0
2008-06-17 16:45:00,79.021,79.036,78.957,79.015,332630000.0
2008-06-17 16:50:00,78.982,79.011,78.966,78.966,210370000.0
2008-06-17 16:55:00,78.989,79.042,78.965,78.979,152700000.0
2008-06-17 17:00:00,79.009,79.065,78.983,79.053,225130000.0
2008-06-17 17:05:00,79.047,79.067,79.0,79.007,156260000.0
2008-06-17 17:10:00,79.032,79.073,78.999,79.067,260260000.0
2008-06-17 17:15:00,79.079,79.079,78.999,79.011,133020000.0
2008-06-17 17:20:00,79.025,79.025,78.983,79.0,177520000.0
2008-06-17 17:25:00,78.99,78.99,78.942,78.981,127940000.0
2008-06-17 17:30:00,78.983,78.999,78.93,78.938,128860000.0
2008-06-17 17:35:00,78.939,78.962,78.915,78.915,121150000.0
2008-06-17 17:40:00,78.915,78.959,78.903,78.903,100060000.0
2008-06-17 17:45:00,78.919,78.931,78.882,78.911,147830000.0
2008-06-17 17:50:00,78.918,78.934,78.889,78.905,161680000.0
2008-06-17 17:55:00,78.917,78.923,78.864,78.892,328980000.0
2008-06-17 18:00:00,78.907,78.92,78.853,78.92,88160000.0
2008-06-17 18:05:00,78.91,78.917,78.873,78.914,213020000.0
2008-06-17 18:10:00,78.903,78.924,78.883,78.905,237320000.0
2008-06-17 18:15:00,78.904,78.914,78.882,78.914,267480000.0
2008-06-17 18:20:00,78.916,78.927,78.891,78.927,197590000.0
2008-06-17 18:25:00,78.907,78.937,78.901,78.924,132300000.0
2008-06-17 18:30:00,78.962,78.962,78.894,78.918,160180000.0
2008-06-17 18:35:00,78.907,78.914,78.849,78.86,268650000.0
2008-06-17 18:40:00,78.87,78.881,78.847,78.879,284800000.0
2008-06-17 18:45:00,78.894,78.915,78.877,78.906,243390000.0
2008-06-17 18:50:00,78.895,78.914,78.867,78.867,161540000.0
2008-06-17 18:55:00,78.849,78.878,78.849,78.872,120470000.0
2008-06-17 19:00:00,78.89,78.89,78.849,78.861,235280000.0
2008-06-17 19:05:00,78.851,78.918,78.851,78.918,99570000.0
2008-06-17 19:10:00,78.91,78.945,78.896,78.932,497150000.0
2008-06-17 19:15:00,78.945,78.945,78.906,78.906,293730000.0
2008-06-17 19:20:00,78.893,78.95,78.885,78.95,54160000.0
2008-06-17 19:25:00,78.956,78.963,78.914,78.935,136210000.0
2008-06-17 19:30:00,78.934,78.964,78.921,78.956,353590000.0
2008-06-17 19:35:00,78.966,78.996,78.932,78.953,124340000.0
2008-06-17 19:40:00,78.959,78.994,78.943,78.957,195560000.0
2008-06-17 19:45:00,78.961,78.963,78.945,78.949,191280000.0
2008-06-17 19:50:00,78.956,78.978,78.932,78.978,184380000.0
2008-06-17 19:55:00,78.978,78.983,78.948,78.958,119010000.0
2008-06-17 20:00:00,78.976,78.977,78.949,78.969,260180000.0
2008-06-17 20:05:00,78.962,78.982,78.941,78.96,172400000.0
2008-06-17 20:10:00,78.958,78.96,78.933,78.948,226790000.0
2008-06-17 20:15:00,78.953,78.957,78.919,78.938,412970000.0
2008-06-17 20:20:00,78.953,78.958,78.925,78.94,518230000.0
2008-06-17 20:25:00,78.949,78.949,78.907,78.915,364210000.0
2008-06-17 20:30:00,78.934,78.948,78.909,78.918,510730000.0
2008-06-17 20:35:00,78.925,78.943,78.901,78.915,293130000.0
2008-06-17 20:40:00,78.911,78.949,78.908,78.934,450290000.0
2008-06-17 20:45:00,78.945,78.946,78.897,78.908,344370000.0
2008-06-17 20:50:00,78.918,78.935,78.91,78.925,355380000.0
2008-06-17 20:55:00,78.931,78.967,78.92,78.928,512120000.0
2008-06-17 21:00:00,78.945,78.945,78.906,78.92,223830000.0
2008-06-17 21:05:00,78.926,78.941,78.905,78.937,515850000.0
2008-06-17 21:10:00,78.922,78.933,78.912,78.927,288730000.0
2008-06-17 21:15:00,78.945,78.953,78.899,78.908,306020000.0
2008-06-17 21:20:00,78.888,78.921,78.884,78.904,300080000.0
2008-06-17 21:25:00,78.877,78.913,78.876,78.913,291810000.0
2008-06-17 21:30:00,78.911,78.934,78.899,78.917,417840000.0
2008-06-17 21:35:00,78.91,78.93,78.893,78.925,472440000.0
2008-06-17 21:40:00,78.938,78.946,78.917,78.92,522560000.0
2008-06-17 21:45:00,78.943,78.943,78.906,78.935,356200000.0
2008-06-17 21:50:00,78.932,78.939,78.926,78.938,230570000.0
2008-06-17 21:55:00,78.93,78.938,78.915,78.928,409640000.0
2008-06-17 22:00:00,78.946,78.974,78.94,78.966,390310000.0
2008-06-17 22:05:00,78.975,78.997,78.943,78.943,468330000.0
2008-06-17 22:10:00,78.931,78.937,78.903,78.915,320710000.0
2008-06-17 22:15:00,78.955,78.959,78.925,78.947,172290000.0
2008-06-17 22:20:00,78.946,78.968,78.935,78.948,112420000.0
2008-06-17 22:25:00,78.947,78.95,78.939,78.94,260680000.0
2008-06-17 22:30:00,78.968,78.968,78.938,78.943,160390000.0
2008-06-17 22:35:00,78.934,78.965,78.925,78.942,310540000.0
2008-06-17 22:40:00,78.948,78.972,78.921,78.931,288140000.0
2008-06-17 22:45:00,78.945,78.945,78.916,78.927,312950000.0
2008-06-17 22:50:00,78.938,78.945,78.928,78.934,307710000.0
2008-06-17 22:55:00,78.931,78.94,78.911,78.916,359860000.0
2008-06-17 23:00:00,78.933,78.938,78.916,78.919,294110000.0
2008-06-17 23:05:00,78.928,78.95,78.91,78.947,132290000.0
2008-06-17 23:10:00,78.949,78.949,78.902,78.909,105260000.0
2008-06-17 23:15:00,78.942,78.942,78.916,78.927,225010000.0
2008-06-17 23:20:00,78.927,78.963,78.925,78.948,116510000.0
2008-06-17 23:25:00,78.958,78.977,78.958,78.959,183980000.0
2008-06-17 23:30:00,79.006,79.006,78.959,78.965,228480000.0
2008-06-17 23:35:00,78.957,78.98,78.955,78.978,243090000.0
2008-06-17 23:40:00,78.966,78.97,78.953,78.957,233860000.0
2008-06-17 23:45:00,78.976,78.976,78.946,78.957,279690000.0
2008-06-17 23:50:00,78.965,79.0,78.96,78.977,298770000.0
2008-06-17 23:55:00,78.95,78.974,78.949,78.955,267500000.0
2008-06-18 00:00:00,78.962,78.962,78.947,78.947,214090000.0
2008-06-18 00:05:00,78.958,78.975,78.954,78.96,155000000.0
2008-06-18 00:10:00,78.95,78.957,78.926,78.928,190350000.0
2008-06-18 00:15:00,78.981,78.981,78.931,78.935,237900000.0
2008-06-18 00:20:00,78.96,78.96,78.938,78.957,220860000.0
2008-06-18 00:25:00,78.947,78.957,78.933,78.957,132970000.0
2008-06-18 00:30:00,78.968,78.968,78.937,78.95,179500000.0
2008-06-18 00:35:00,78.942,78.96,78.934,78.959,308490000.0
2008-06-18 00:40:00,78.929,78.952,78.925,78.932,354180000.0
2008-06-18 00:45:00,78.969,78.969,78.921,78.937,312850000.0
2008-06-18 00:50:00,78.915,78.962,78.906,78.941,350230000.0
2008-06-18 00:55:00,78.928,78.956,78.926,78.941,345060000.0
2008-06-18 01:00:00,78.98,78.98,78.943,78.954,128810000.0
2008-06-18 01:05:00,78.968,78.974,78.93,78.93,188030000.0
2008-06-18 01:10:00,78.926,78.959,78.921,78.927,449160000.0
2008-06-18 01:15:00,78.956,78.956,78.899,78.907,344880000.0
2008-06-18 01:20:00,78.925,78.935,78.894,78.901,303490000.0
2008-06-18 01:25:00,78.891,78.939,78.891,78.936,307300000.0
2008-06-18 01:30:00,78.967,78.967,78.891,78.899,260300000.0
2008-06-18 01:35:00,78.907,78.918,78.9,78.907,212670000.0
2008-06-18 01:40:00,78.899,78.916,78.896,78.9,337990000.0
2008-06-18 01:45:00,78.915,78.935,78.899,78.904,266070000.0
2008-06-18 01:50:00,78.893,78.914,78.867,78.882,440920000.0
2008-06-18 01:55:00,78.89,78.934,78.89,78.91,337750000.0
2008-06-18 02:00:00,78.954,78.954,78.898,78.898,259220000.0
2008-06-18 02:05:00,78.907,78.924,78.883,78.899,445880000.0
2008-06-18 02:10:00,78.891,78.964,78.891,78.957,342350000.0
2008-06-18 02:15:00,78.991,79.01,78.96,79.004,262380000.0
2008-06-18 02:20:00,79.024,79.051,79.011,79.034,458030000.0
2008-06-18 02:25:00,79.036,79.045,79.026,79.028,412260000.0
2008-06-18 02:30:00,79.053,79.053,78.988,78.989,225940000.0
2008-06-18 02:35:00,78.98,79.023,78.978,79.003,260020000.0
2008-06-18 02:40:00,79.007,79.024,79.0,79.01,500910000.0
2008-06-18 02:45:00,79.033,79.042,79.012,79.012,361440000.0
2008-06-18 02:50:00,79.022,79.031,78.982,79.012,270450000.0
2008-06-18 02:55:00,79.019,79.043,78.983,78.99,415670000.0
2008-06-18 03:00:00,79.012,79.028,78.987,79.015,239550000.0
2008-06-18 03:05:00,79.008,79.044,78.998,79.044,393130000.0
2008-06-18 03:10:00,79.026,79.044,79.006,79.011,493620000.0
2008-06-18 03:15:00,79.063,79.063,78.957,78.983,246100000.0
2008-06-18 03:20:00,78.965,79.007,78.949,79.0,381650000.0
2008-06-18 03:25:00,78.994,79.017,78.97,79.01,404810000.0
2008-06-18 03:30:00,79.005,79.055,78.993,79.052,327490000.0
2008-06-18 03:35:00,79.025,79.067,78.975,78.975,270540000.0
2008-06-18 03:40:00,78.99,79.064,78.984,79.013,387100000.0
2008-06-18 03:45:00,79.039,79.039,78.987,79.003,331310000.0
2008-06-18 03:50:00,78.997,79.016,78.99,78.996,264760000.0
2008-06-18 03:55:00,78.984,79.028,78.982,78.992,421900000.0
2008-06-18 04:00:00,79.023,79.023,78.978,79.008,277320000.0
2008-06-18 04:05:00,78.988,79.014,78.968,79.014,319830000.0
2008-06-18 04:10:00,79.022,79.06,78.986,79.032,327840000.0
2008-06-18 04:15:00,79.067,79.067,79.006,79.048,437760000.0
2008-06-18 04:20:00,79.033,79.033,78.981,78.991,439610000.0
2008-06-18 04:25:00,78.997,79.023,78.954,78.963,263530000.0
2008-06-18 04:30:00,78.982,78.989,78.932,78.941,316890000.0
2008-06-18 04:35:00,78.953,78.991,78.942,78.964,312250000.0
2008-06-18 04:40:00,78.959,78.993,78.939,78.967,447570000.0
2008-06-18 04:45:00,78.976,78.983,78.941,78.955,515770000.0
2008-06-18 04:50:00,78.953,78.982,78.941,78.943,275090000.0
2008-06-18 04:55:00,78.958,78.964,78.913,78.913,498700000.0
2008-06-18 05:00:00,78.951,78.951,78.903,78.913,442780000.0
2008-06-18 05:05:00,78.937,78.977,78.906,78.937,306210000.0
2008-06-18 05:10:00,78.945,78.963,78.919,78.937,492250000.0
2008-06-18 05:15:00,79.005,79.006,78.905,78.935,448870000.0
2008-06-18 05:20:00,78.927,78.974,78.915,78.942,335850000.0
2008-06-18 05:25:00,78.95,79.01,78.927,78.928,484430000.0
2008-06-18 05:30:00,78.992,78.992,78.922,78.967,426970000.0
2008-06-18 05:35:00,78.956,78.986,78.947,78.973,215290000.0
2008-06-18 05:40:00,78.967,78.983,78.94,78.942,306250000.0
2008-06-18 05:45:00,78.984,78.984,78.937,78.957,432660000.0
2008-06-18 05:50:00,78.943,78.989,78.939,78.957,250910000.0
2008-06-18 05:55:00,78.963,78.976,78.945,78.947,321840000.0
2008-06-18 06:00:00,78.996,78.996,78.926,78.927,183790000.0
2008-06-18 06:05:00,78.935,78.988,78.901,78.901,330180000.0
2008-06-18 06:10:00,78.906,78.935,78.9,78.909,276830000.0
2008-06-18 06:15:00,78.933,78.944,78.902,78.924,383830000.0
2008-06-18 06:20:00,78.91,78.933,78.91,78.929,354520000.0
2008-06-18 06:25:00,78.929,78.944,78.909,78.91,515270000.0
2008-06-18 06:30:00,78.943,78.943,78.899,78.906,489190000.0
2008-06-18 06:35:00,78.897,78.959,78.892,78.959,252390000.0
2008-06-18 06:40:00,78.915,78.97,78.903,78.909,467820000.0
2008-06-18 06:45:00,78.952,78.952,78.884,78.911,412470000.0
2008-06-18 06:50:00,78.9,78.922,78.881,78.881,342910000.0
2008-06-18 06:55:00,78.889,78.923,78.879,78.91,260790000.0
2008-06-18 07:00:00,78.917,78.936,78.883,78.891,459290000.0
2008-06-18 07:05:00,78.875,78.899,78.864,78.884,435510000.0
2008-06-18 07:10:00,78.881,78.952,78.824,78.824,374980000.0
2008-06-18 07:15:00,78.856,78.902,78.838,78.867,393710000.0
2008-06-18 07:20:00,78.868,78.903,78.85,78.885,346440000.0
2008-06-18 07:25:00,78.867,78.902,78.863,78.891,252700000.0
2008-06-18 07:30:00,78.908,78.925,78.89,78.925,476510000.0
2008-06-18 07:35:00,78.915,78.933,78.891,78.93,418670000.0
2008-06-18 07:40:00,78.914,78.981,78.914,78.959,489470000.0
2008-06-18 07:45:00,78.981,78.981,78.928,78.929,420700000.0
2008-06-18 07:50:00,78.945,78.946,78.914,78.934,353940000.0
2008-06-18 07:55:00,78.912,78.989,78.912,78.983,290190000.0
2008-06-18 08:00:00,78.984,78.993,78.949,78.949,272620000.0
2008-06-18 08:05:00,78.983,78.983,78.931,78.931,437480000.0
2008-06-18 08:10:00,78.942,78.961,78.914,78.915,514300000.0
2008-06-18 08:15:00,78.939,78.958,78.911,78.931,224370000.0
2008-06-18 08:20:00,78.938,78.968,78.891,78.91,422430000.0
2008-06-18 08:25:00,78.9,78.937,78.89,78.914,283650000.0
2008-06-18 08:30:00,78.933,78.933,78.88,78.898,362720000.0
2008-06-18 08:35:00,78.908,78.942,78.895,78.91,571400000.0
2008-06-18 08:40:00,78.902,78.933,78.899,78.918,364100000.0
2008-06-18 08:45:00,78.953,78.982,78.913,78.982,305650000.0
2008-06-18 08:50:00,78.961,79.001,78.952,78.972,368200000.0
2008-06-18 08:55:00,78.974,78.992,78.933,78.94,510350000.0
2008-06-18 09:00:00,78.964,78.983,78.94,78.952,419580000.0
2008-06-18 09:05:00,78.957,78.989,78.946,78.988,320110000.0
2008-06-18 09:10:00,78.988,78.998,78.961,78.969,535030000.0
2008-06-18 09:15:00,78.99,79.012,78.955,78.978,489330000.0
2008-06-18 09:20:00,78.993,79.079,78.974,79.05,547620000.0
2008-06-18 09:25:00,79.049,79.061,79.013,79.047,524820000.0
2008-06-18 09:30:00,79.054,79.054,79.011,79.048,527810000.0
2008-06-18 09:35:00,79.039,79.07,79.006,79.027,417720000.0
2008-06-18 09:40:00,79.012,79.04,78.993,79.029,426440000.0
2008-06-18 09:45:00,79.022,79.055,78.988,79.014,445220000.0
2008-06-18 09:50:00,79.0,79.043,78.995,79.025,357440000.0
2008-06-18 09:55:00,79.043,79.043,78.983,78.983,424710000.0
2008-06-18 10:00:00,79.0,79.006,78.954,79.006,414350000.0
2008-06-18 10:05:00,78.997,79.03,78.97,79.015,576570000.0
2008-06-18 10:10:00,79.024,79.041,78.996,79.003,451920000.0
2008-06-18 10:15:00,79.034,79.053,78.984,78.984,411930000.0
2008-06-18 10:20:00,78.987,79.018,78.952,78.96,440120000.0
2008-06-18 10:25:00,78.956,78.981,78.936,78.979,410890000.0
2008-06-18 10:30:00,78.98,78.993,78.942,78.991,397410000.0
2008-06-18 10:35:00,78.976,79.001,78.953,78.961,514510000.0
2008-06-18 10:40:00,78.953,79.023,78.953,79.018,290330000.0
2008-06-18 10:45:00,79.012,79.012,78.958,78.979,365690000.0
2008-06-18 10:50:00,78.983,78.983,78.937,78.961,390810000.0
2008-06-18 10:55:00,78.947,78.974,78.925,78.974,308760000.0
2008-06-18 11:00:00,78.966,79.003,78.947,78.981,455840000.0
2008-06-18 11:05:00,79.006,79.006,78.94,78.961,323770000.0
2008-06-18 11:10:00,78.953,78.99,78.953,78.975,250550000.0
2008-06-18 11:15:00,79.004,79.005,78.969,79.005,278120000.0
2008-06-18 11:20:00,78.98,79.018,78.98,79.015,460950000.0
2008-06-18 11:25:00,79.003,79.027,78.983,79.018,166210000.0
2008-06-18 11:30:00,79.052,79.052,79.013,79.036,248600000.0
2008-06-18 11:35:00,79.012,79.042,78.961,78.98,302060000.0
2008-06-18 11:40:00,78.99,79.013,78.982,78.998,238110000.0
2008-06-18 11:45:00,79.015,79.022,78.972,78.972,300060000.0
2008-06-18 11:50:00,78.964,79.006,78.95,79.006,372200000.0
2008-06-18 11:55:00,79.022,79.023,78.981,79.011,460110000.0
2008-06-18 12:00:00,79.006,79.013,78.964,78.994,460380000.0
2008-06-18 12:05:00,78.992,79.08,78.985,79.037,409730000.0
2008-06-18 12:10:00,79.047,79.077,79.0,79.0,420900000.0
2008-06-18 12:15:00,79.031,79.032,78.971,78.985,478510000.0
2008-06-18 12:20:00,78.983,79.012,78.947,78.953,333690000.0
2008-06-18 12:25:00,78.97,79.0,78.954,79.0,426250000.0
2008-06-18 12:30:00,79.006,79.012,78.954,78.954,321840000.0
2008-06-18 12:35:00,78.97,78.997,78.929,78.935,315860000.0
2008-06-18 12:40:00,78.944,78.982,78.91,78.964,426940000.0
2008-06-18 12:45:00,78.966,79.047,78.94,78.978,286150000.0
2008-06-18 12:50:00,78.968,78.991,78.956,78.957,311940000.0
2008-06-18 12:55:00,78.983,78.983,78.943,78.965,417690000.0
2008-06-18 13:00:00,78.976,78.984,78.925,78.938,420540000.0
2008-06-18 13:05:00,78.923,78.969,78.907,78.965,178110000.0
2008-06-18 13:10:00,78.974,78.987,78.942,78.978,402700000.0
2008-06-18 13:15:00,79.014,79.014,78.948,78.97,617540000.0
2008-06-18 13:20:00,78.949,79.003,78.943,78.988,400550000.0
2008-06-18 13:25:00,78.959,79.013,78.954,78.99,417860000.0
2008-06-18 13:30:00,79.004,79.014,78.981,78.987,341600000.0
2008-06-18 13:35:00,78.995,79.017,78.973,78.973,316010000.0
2008-06-18 13:40:00,78.959,79.012,78.952,78.989,382160000.0
2008-06-18 13:45:00,79.023,79.042,78.992,79.023,355640000.0
2008-06-18 13:50:00,79.002,79.023,78.966,79.014,268520000.0
2008-06-18 13:55:00,78.981,79.001,78.917,78.928,479530000.0
2008-06-18 14:00:00,78.946,78.984,78.916,78.954,443060000.0
2008-06-18 14:05:00,78.958,78.98,78.917,78.937,275720000.0
2008-06-18 14:10:00,78.927,78.954,78.919,78.944,324940000.0
2008-06-18 14:15:00,78.967,78.974,78.93,78.93,401950000.0
2008-06-18 14:20:00,78.939,78.955,78.91,78.932,430830000.0
2008-06-18 14:25:00,78.935,78.937,78.896,78.924,145920000.0
2008-06-18 14:30:00,78.903,78.926,78.842,78.886,374030000.0
2008-06-18 14:35:00,78.895,78.909,78.842,78.907,577040000.0
2008-06-18 14:40:00,78.887,78.915,78.863,78.896,291550000.0
2008-06-18 14:45:00,78.884,78.923,78.876,78.897,420860000.0
2008-06-18 14:50:00,78.898,78.96,78.887,78.912,337970000.0
2008-06-18 14:55:00,78.895,78.921,78.883,78.892,367520000.0
2008-06-18 15:00:00,78.92,78.92,78.823,78.823,394050000.0
2008-06-18 15:05:00,78.844,78.844,78.783,78.811,259790000.0
2008-06-18 15:10:00,78.832,78.835,78.802,78.802,261670000.0
2008-06-18 15:15:00,78.83,78.864,78.807,78.864,365030000.0
2008-06-18 15:20:00,78.845,78.862,78.824,78.835,442630000.0
2008-06-18 15:25:00,78.81,78.853,78.785,78.811,293130000.0
2008-06-18 15:30:00,78.825,78.843,78.782,78.784,262900000.0
2008-06-18 15:35:00,78.781,78.833,78.781,78.804,448790000.0
2008-06-18 15:40:00,78.805,78.838,78.793,78.796,504830000.0
2008-06-18 15:45:00,78.833,78.833,78.774,78.774,314320000.0
2008-06-18 15:50:00,78.781,78.8,78.759,78.769,272630000.0
2008-06-18 15:55:00,78.756,78.776,78.732,78.754,124700000.0
2008-06-18 16:00:00,78.774,78.774,78.734,78.734,138570000.0
2008-06-18 16:05:00,78.759,78.77,78.712,78.731,143620000.0
2008-06-18 16:10:00,78.751,78.751,78.677,78.677,266960000.0
2008-06-18 16:15:00,78.697,78.74,78.679,78.724,135850000.0
2008-06-18 16:20:00,78.741,78.765,78.712,78.713,231050000.0
2008-06-18 16:25:00,78.72,78.743,78.695,78.695,192860000.0
2008-06-18 16:30:00,78.72,78.759,78.676,78.721,236860000.0
2008-06-18 16:35:00,78.707,78.759,78.7,78.718,205380000.0
2008-06-18 16:40:00,78.71,78.769,78.702,78.734,258580000.0
2008-06-18 16:45:00,78.696,78.751,78.694,78.716,356530000.0
2008-06-18 16:50:00,78.718,78.743,78.684,78.689,219270000.0
2008-06-18 16:55:00,78.703,78.728,78.675,78.691,147080000.0
2008-06-18 17:00:00,78.723,78.761,78.704,78.744,225690000.0
2008-06-18 17:05:00,78.764,78.791,78.74,78.778,158540000.0
2008-06-18 17:10:00,78.773,78.797,78.752,78.792,253900000.0
2008-06-18 17:15:00,78.786,78.794,78.722,78.737,151300000.0
2008-06-18 17:20:00,78.734,78.785,78.734,78.781,172070000.0
2008-06-18 17:25:00,78.765,78.806,78.741,78.753,150580000.0
2008-06-18 17:30:00,78.788,78.807,78.751,78.79,122640000.0
2008-06-18 17:35:00,78.783,78.844,78.783,78.834,130710000.0
2008-06-18 17:40:00,78.83,78.85,78.812,78.838,89570000.0
2008-06-18 17:45:00,78.85,78.852,78.815,78.829,160920000.0
2008-06-18 17:50:00,78.839,78.849,78.81,78.81,154730000.0
2008-06-18 17:55:00,78.834,78.843,78.795,78.826,328780000.0
2008-06-18 18:00:00,78.835,78.835,78.792,78.822,94500000.0
2008-06-18 18:05:00,78.825,78.865,78.814,78.827,172810000.0
2008-06-18 18:10:00,78.851,78.857,78.814,78.848,230920000.0
2008-06-18 18:15:00,78.842,78.88,78.821,78.845,283540000.0
2008-06-18 18:20:00,78.836,78.863,78.823,78.844,199940000.0
2008-06-18 18:25:00,78.856,78.856,78.818,78.826,128180000.0
2008-06-18 18:30:00,78.834,78.849,78.815,78.842,174460000.0
2008-06-18 18:35:00,78.858,78.862,78.826,78.841,264770000.0
2008-06-18 18:40:00,78.826,78.833,78.78,78.799,183800000.0
2008-06-18 18:45:00,78.818,78.818,78.774,78.782,246980000.0
2008-06-18 18:50:00,78.764,78.777,78.743,78.749,169600000.0
2008-06-18 18:55:00,78.751,78.751,78.704,78.72,128170000.0
2008-06-18 19:00:00,78.722,78.759,78.691,78.722,243890000.0
2008-06-18 19:05:00,78.731,78.753,78.713,78.719,117100000.0
2008-06-18 19:10:00,78.718,78.723,78.647,78.655,497770000.0
2008-06-18 19:15:00,78.664,78.696,78.644,78.646,297630000.0
2008-06-18 19:20:00,78.652,78.676,78.631,78.649,68010000.0
2008-06-18 19:25:00,78.641,78.667,78.613,78.646,133800000.0
2008-06-18 19:30:00,78.682,78.682,78.643,78.668,343400000.0
2008-06-18 19:35:00,78.657,78.697,78.614,78.626,122690000.0
2008-06-18 19:40:00,78.635,78.639,78.612,78.63,224390000.0
2008-06-18 19:45:00,78.638,78.638,78.607,78.619,211600000.0
2008-06-18 19:50:00,78.612,78.637,78.608,78.632,188340000.0
2008-06-18 19:55:00,78.621,78.65,78.618,78.639,103620000.0
2008-06-18 20:00:00,78.663,78.682,78.638,78.646,273620000.0
2008-06-18 20:05:00,78.641,78.664,78.63,78.648,185470000.0
2008-06-18 20:10:00,78.63,78.68,78.603,78.635,331940000.0
2008-06-18 20:15:00,78.65,78.685,78.636,78.659,412900000.0
2008-06-18 20:20:00,78.671,78.684,78.613,78.619,509200000.0
2008-06-18 20:25:00,78.625,78.671,78.617,78.671,444610000.0
2008-06-18 20:30:00,78.671,78.689,78.649,78.68,503950000.0
2008-06-18 20:35:00,78.695,78.734,78.668,78.705,296050000.0
2008-06-18 20:40:00,78.681,78.733,78.681,78.695,436660000.0
2008-06-18 20:45:00,78.736,78.736,78.68,78.705,343090000.0
2008-06-18 20:50:00,78.709,78.732,78.698,78.717,360250000.0
2008-06-18 20:55:00,78.706,78.733,78.688,78.722,481250000.0
2008-06-18 21:00:00,78.738,78.738,78.706,78.711,193690000.0
2008-06-18 21:05:00,78.699,78.743,78.698,78.731,525380000.0
2008-06-18 21:10:00,78.715,78.726,78.699,78.703,415610000.0
2008-06-18 21:15:00,78.72,78.757,78.702,78.745,286880000.0
2008-06-18 21:20:00,78.749,78.771,78.738,78.757,385720000.0
2008-06-18 21:25:00,78.738,78.767,78.729,78.736,513660000.0
2008-06-18 21:30:00,78.752,78.768,78.721,78.727,412570000.0
2008-06-18 21:35:00,78.717,78.743,78.711,78.739,491680000.0
2008-06-18 21:40:00,78.708,78.733,78.682,78.682,497870000.0
2008-06-18 21:45:00,78.697,78.703,78.671,78.68,344560000.0
2008-06-18 21:50:00,78.666,78.699,78.656,78.697,336640000.0
2008-06-18 21:55:00,78.676,78.678,78.667,78.675,95110000.0
2008-06-18 22:00:00,78.698,78.705,78.679,78.703,379140000.0
2008-06-18 22:05:00,78.699,78.725,78.69,78.694,460710000.0
2008-06-18 22:10:00,78.703,78.703,78.663,78.7,245940000.0
2008-06-18 22:15:00,78.738,78.738,78.695,78.711,168010000.0
2008-06-18 22:20:00,78.701,78.742,78.701,78.735,124710000.0
2008-06-18 22:25:00,78.749,78.775,78.74,78.748,247120000.0
2008-06-18 22:30:00,78.763,78.794,78.747,78.753,295580000.0
2008-06-18 22:35:00,78.791,78.8,78.746,78.778,268040000.0
2008-06-18 22:40:00,78.785,78.785,78.723,78.727,124840000.0
2008-06-18 22:45:00,78.735,78.765,78.718,78.764,306690000.0
2008-06-18 22:50:00,78.758,78.774,78.751,78.758,254210000.0
2008-06-18 22:55:00,78.753,78.793,78.75,78.758,423500000.0
2008-06-18 23:00:00,78.774,78.774,78.709,78.717,302470000.0
2008-06-18 23:05:00,78.714,78.75,78.711,78.747,204940000.0
2008-06-18 23:10:00,78.739,78.739,78.718,78.726,50050000.0
2008-06-18 23:15:00,78.786,78.787,78.737,78.745,369320000.0
2008-06-18 23:20:00,78.739,78.761,78.728,78.747,181900000.0
2008-06-18 23:25:00,78.756,78.766,78.74,78.754,168250000.0
2008-06-18 23:30:00,78.8,78.8,78.75,78.755,128130000.0
2008-06-18 23:35:00,78.77,78.77,78.721,78.738,151540000.0
2008-06-18 23:40:00,78.723,78.744,78.713,78.731,177420000.0
2008-06-18 23:45:00,78.766,78.766,78.698,78.718,293960000.0
2008-06-18 23:50:00,78.725,78.749,78.71,78.747,175320000.0
2008-06-18 23:55:00,78.698,78.721,78.697,78.718,202300000.0
2008-06-19 00:00:00,78.722,78.76,78.71,78.757,265800000.0
2008-06-19 00:05:00,78.758,78.76,78.708,78.749,252010000.0
2008-06-19 00:10:00,78.709,78.741,78.709,78.738,196540000.0
2008-06-19 00:15:00,78.734,78.734,78.71,78.723,228050000.0
2008-06-19 00:20:00,78.731,78.748,78.718,78.747,293300000.0
2008-06-19 00:25:00,78.725,78.769,78.719,78.729,177240000.0
2008-06-19 00:30:00,78.788,78.788,78.72,78.72,310070000.0
2008-06-19 00:35:00,78.726,78.754,78.718,78.734,264640000.0
2008-06-19 00:40:00,78.719,78.75,78.719,78.72,368140000.0
2008-06-19 00:45:00,78.758,78.784,78.71,78.772,226550000.0
2008-06-19 00:50:00,78.782,78.799,78.729,78.798,285760000.0
2008-06-19 00:55:00,78.775,78.786,78.759,78.767,464440000.0
2008-06-19 01:00:00,78.79,78.813,78.76,78.763,155970000.0
2008-06-19 01:05:00,78.768,78.793,78.732,78.76,280390000.0
2008-06-19 01:10:00,78.768,78.773,78.759,78.766,385430000.0
2008-06-19 01:15:00,78.784,78.784,78.743,78.758,273700000.0
2008-06-19 01:20:00,78.773,78.784,78.754,78.778,294110000.0
2008-06-19 01:25:00,78.767,78.82,78.766,78.775,216920000.0
2008-06-19 01:30:00,78.794,78.826,78.773,78.787,247510000.0
2008-06-19 01:35:00,78.803,78.803,78.743,78.777,243190000.0
2008-06-19 01:40:00,78.777,78.782,78.759,78.759,255770000.0
2008-06-19 01:45:00,78.766,78.766,78.75,78.765,154850000.0
2008-06-19 01:50:00,78.767,78.78,78.755,78.779,391900000.0
2008-06-19 01:55:00,78.771,78.798,78.743,78.755,350660000.0
2008-06-19 02:00:00,78.767,78.767,78.687,78.698,333390000.0
2008-06-19 02:05:00,78.702,78.711,78.666,78.672,566100000.0
2008-06-19 02:10:00,78.675,78.706,78.642,78.658,333870000.0
2008-06-19 02:15:00,78.666,78.666,78.61,78.647,266400000.0
2008-06-19 02:20:00,78.633,78.635,78.596,78.627,472560000.0
2008-06-19 02:25:00,78.635,78.664,78.619,78.646,501330000.0
2008-06-19 02:30:00,78.647,78.647,78.566,78.568,154770000.0
2008-06-19 02:35:00,78.576,78.641,78.564,78.625,242320000.0
2008-06-19 02:40:00,78.629,78.647,78.622,78.638,479690000.0
2008-06-19 02:45:00,78.651,78.726,78.644,78.711,431030000.0
2008-06-19 02:50:00,78.699,78.745,78.69,78.745,325500000.0
2008-06-19 02:55:00,78.758,78.782,78.728,78.757,427420000.0
2008-06-19 03:00:00,78.784,78.788,78.719,78.746,251370000.0
2008-06-19 03:05:00,78.728,78.769,78.725,78.749,443840000.0
2008-06-19 03:10:00,78.767,78.778,78.713,78.723,512670000.0
2008-06-19 03:15:00,78.734,78.746,78.707,78.738,247930000.0
2008-06-19 03:20:00,78.723,78.723,78.661,78.696,457220000.0
2008-06-19 03:25:00,78.683,78.712,78.675,78.694,507690000.0
2008-06-19 03:30:00,78.706,78.715,78.675,78.684,313710000.0
2008-06-19 03:35:00,78.681,78.701,78.651,78.667,250610000.0
2008-06-19 03:40:00,78.667,78.671,78.629,78.633,367470000.0
2008-06-19 03:45:00,78.652,78.703,78.644,78.676,315710000.0
2008-06-19 03:50:00,78.673,78.708,78.667,78.708,269550000.0
2008-06-19 03:55:00,78.691,78.694,78.66,78.684,411450000.0
2008-06-19 04:00:00,78.691,78.703,78.663,78.684,270220000.0
2008-06-19 04:05:00,78.685,78.707,78.66,78.697,323340000.0
2008-06-19 04:10:00,78.689,78.726,78.689,78.699,233020000.0
2008-06-19 04:15:00,78.744,78.744,78.658,78.673,440850000.0
2008-06-19 04:20:00,78.652,78.69,78.621,78.621,452350000.0
2008-06-19 04:25:00,78.632,78.683,78.632,78.646,247250000.0
2008-06-19 04:30:00,78.668,78.712,78.613,78.625,311350000.0
2008-06-19 04:35:00,78.642,78.678,78.626,78.668,198160000.0
2008-06-19 04:40:00,78.653,78.684,78.64,78.649,446720000.0
2008-06-19 04:45:00,78.698,78.698,78.626,78.649,497860000.0
2008-06-19 04:50:00,78.691,78.691,78.644,78.653,238080000.0
2008-06-19 04:55:00,78.658,78.68,78.64,78.64,338530000.0
2008-06-19 05:00:00,78.678,78.678,78.628,78.639,441080000.0
2008-06-19 05:05:00,78.652,78.672,78.631,78.662,368770000.0
2008-06-19 05:10:00,78.634,78.7,78.624,78.653,244750000.0
2008-06-19 05:15:00,78.661,78.663,78.616,78.628,302330000.0
2008-06-19 05:20:00,78.627,78.661,78.618,78.631,327370000.0
2008-06-19 05:25:00,78.619,78.661,78.611,78.62,457950000.0
2008-06-19 05:30:00,78.705,78.705,78.608,78.632,435950000.0
2008-06-19 05:35:00,78.616,78.636,78.609,78.609,262180000.0
2008-06-19 05:40:00,78.612,78.661,78.604,78.641,331700000.0
2008-06-19 05:45:00,78.675,78.706,78.609,78.65,314970000.0
2008-06-19 05:50:00,78.621,78.66,78.62,78.646,389410000.0
2008-06-19 05:55:00,78.638,78.657,78.622,78.631,372470000.0
2008-06-19 06:00:00,78.644,78.682,78.631,78.663,209670000.0
2008-06-19 06:05:00,78.645,78.669,78.644,78.659,325490000.0
2008-06-19 06:10:00,78.63,78.689,78.63,78.67,343770000.0
2008-06-19 06:15:00,78.702,78.724,78.683,78.686,449590000.0
2008-06-19 06:20:00,78.702,78.724,78.666,78.677,376400000.0
2008-06-19 06:25:00,78.671,78.691,78.643,78.673,509180000.0
2008-06-19 06:30:00,78.682,78.719,78.641,78.65,478700000.0
2008-06-19 06:35:00,78.664,78.709,78.641,78.676,348290000.0
2008-06-19 06:40:00,78.681,78.703,78.659,78.659,486950000.0
2008-06-19 06:45:00,78.726,78.726,78.64,78.653,435270000.0
2008-06-19 06:50:00,78.654,78.692,78.626,78.628,272920000.0
2008-06-19 06:55:00,78.618,78.702,78.618,78.648,276260000.0
2008-06-19 07:00:00,78.675,78.675,78.644,78.657,496880000.0
2008-06-19 07:05:00,78.649,78.673,78.627,78.627,431570000.0
2008-06-19 07:10:00,78.632,78.673,78.601,78.607,389460000.0
2008-06-19 07:15:00,78.636,78.639,78.603,78.617,387020000.0
2008-06-19 07:20:00,78.588,78.624,78.541,78.548,354310000.0
2008-06-19 07:25:00,78.547,78.582,78.506,78.576,262390000.0
2008-06-19 07:30:00,78.584,78.585,78.521,78.548,480700000.0
2008-06-19 07:35:00,78.569,78.591,78.556,78.567,443940000.0
2008-06-19 07:40:00,78.582,78.631,78.573,78.615,493950000.0
2008-06-19 07:45:00,78.64,78.64,78.576,78.598,416240000.0
2008-06-19 07:50:00,78.588,78.644,78.582,78.635,355280000.0
2008-06-19 07:55:00,78.627,78.641,78.604,78.629,388220000.0
2008-06-19 08:00:00,78.662,78.664,78.595,78.622,262150000.0
2008-06-19 08:05:00,78.613,78.631,78.571,78.62,449620000.0
2008-06-19 08:10:00,78.602,78.617,78.561,78.571,516560000.0
2008-06-19 08:15:00,78.599,78.613,78.576,78.613,232780000.0
2008-06-19 08:20:00,78.609,78.642,78.592,78.621,395040000.0
2008-06-19 08:25:00,78.59,78.616,78.59,78.591,288510000.0
2008-06-19 08:30:00,78.606,78.619,78.564,78.58,360970000.0
2008-06-19 08:35:00,78.565,78.586,78.55,78.586,549140000.0
2008-06-19 08:40:00,78.573,78.605,78.539,78.541,379470000.0
2008-06-19 08:45:00,78.564,78.564,78.507,78.524,281220000.0
2008-06-19 08:50:00,78.535,78.573,78.497,78.553,367020000.0
2008-06-19 08:55:00,78.567,78.593,78.545,78.574,479460000.0
2008-06-19 09:00:00,78.609,78.609,78.551,78.575,412630000.0
2008-06-19 09:05:00,78.568,78.579,78.502,78.554,328950000.0
2008-06-19 09:10:00,78.531,78.562,78.47,78.545,526290000.0
2008-06-19 09:15:00,78.57,78.57,78.523,78.533,484330000.0
2008-06-19 09:20:00,78.543,78.572,78.52,78.53,554270000.0
2008-06-19 09:25:00,78.518,78.552,78.479,78.498,510360000.0
2008-06-19 09:30:00,78.515,78.569,78.469,78.552,527300000.0
2008-06-19 09:35:00,78.556,78.559,78.507,78.541,411290000.0
2008-06-19 09:40:00,78.54,78.544,78.485,78.531,427740000.0
2008-06-19 09:45:00,78.533,78.603,78.521,78.569,430490000.0
2008-06-19 09:50:00,78.559,78.572,78.506,78.506,351560000.0
2008-06-19 09:55:00,78.501,78.515,78.436,78.461,428880000.0
2008-06-19 10:00:00,78.473,78.473,78.414,78.454,409250000.0
2008-06-19 10:05:00,78.419,78.45,78.401,78.431,580410000.0
2008-06-19 10:10:00,78.437,78.466,78.416,78.437,435290000.0
2008-06-19 10:15:00,78.465,78.468,78.4,78.436,403130000.0
2008-06-19 10:20:00,78.43,78.454,78.411,78.431,436340000.0
2008-06-19 10:25:00,78.443,78.491,78.434,78.463,400020000.0
2008-06-19 10:30:00,78.497,78.642,78.477,78.603,407550000.0
2008-06-19 10:35:00,78.606,78.658,78.596,78.637,503950000.0
2008-06-19 10:40:00,78.616,78.672,78.613,78.638,347630000.0
2008-06-19 10:45:00,78.672,78.689,78.639,78.683,364550000.0
2008-06-19 10:50:00,78.68,78.715,78.665,78.665,380260000.0
2008-06-19 10:55:00,78.668,78.682,78.642,78.662,290880000.0
2008-06-19 11:00:00,78.671,78.684,78.644,78.666,438440000.0
2008-06-19 11:05:00,78.651,78.675,78.623,78.623,304940000.0
2008-06-19 11:10:00,78.63,78.638,78.555,78.577,251040000.0
2008-06-19 11:15:00,78.603,78.643,78.563,78.624,286660000.0
2008-06-19 11:20:00,78.616,78.631,78.594,78.598,432430000.0
2008-06-19 11:25:00,78.587,78.627,78.587,78.611,171590000.0
2008-06-19 11:30:00,78.626,78.629,78.571,78.59,219010000.0
2008-06-19 11:35:00,78.579,78.604,78.544,78.582,299650000.0
2008-06-19 11:40:00,78.556,78.602,78.556,78.583,217090000.0
2008-06-19 11:45:00,78.612,78.621,78.586,78.6,315200000.0
2008-06-19 11:50:00,78.579,78.604,78.572,78.599,288830000.0
2008-06-19 11:55:00,78.569,78.579,78.532,78.547,455710000.0
2008-06-19 12:00:00,78.57,78.576,78.517,78.538,459380000.0
2008-06-19 12:05:00,78.528,78.542,78.509,78.53,411700000.0
2008-06-19 12:10:00,78.535,78.563,78.511,78.563,407550000.0
2008-06-19 12:15:00,78.575,78.614,78.553,78.553,455290000.0
2008-06-19 12:20:00,78.546,78.572,78.533,78.539,327920000.0
2008-06-19 12:25:00,78.533,78.547,78.505,78.54,400140000.0
2008-06-19 12:30:00,78.556,78.611,78.534,78.555,335910000.0
2008-06-19 12:35:00,78.547,78.554,78.491,78.549,320690000.0
2008-06-19 12:40:00,78.574,78.633,78.563,78.594,435890000.0
2008-06-19 12:45:00,78.614,78.614,78.581,78.586,286920000.0
2008-06-19 12:50:00,78.604,78.616,78.571,78.614,315110000.0
2008-06-19 12:55:00,78.588,78.64,78.575,78.616,391750000.0
2008-06-19 13:00:00,78.644,78.644,78.587,78.599,347740000.0
2008-06-19 13:05:00,78.624,78.643,78.594,78.594,144690000.0
2008-06-19 13:10:00,78.614,78.635,78.593,78.618,399540000.0
2008-06-19 13:15:00,78.643,78.643,78.595,78.632,608370000.0
2008-06-19 13:20:00,78.6,78.634,78.577,78.634,382910000.0
2008-06-19 13:25:00,78.61,78.634,78.585,78.592,429320000.0
2008-06-19 13:30:00,78.607,78.651,78.594,78.61,348910000.0
2008-06-19 13:35:00,78.616,78.633,78.585,78.615,386520000.0
2008-06-19 13:40:00,78.59,78.625,78.57,78.625,291470000.0
2008-06-19 13:45:00,78.649,78.674,78.61,78.653,352190000.0
2008-06-19 13:50:00,78.661,78.718,78.658,78.718,278650000.0
2008-06-19 13:55:00,78.695,78.74,78.683,78.689,350090000.0
2008-06-19 14:00:00,78.715,78.733,78.687,78.702,419380000.0
2008-06-19 14:05:00,78.684,78.704,78.652,78.675,264630000.0
2008-06-19 14:10:00,78.665,78.694,78.647,78.675,304960000.0
2008-06-19 14:15:00,78.665,78.683,78.651,78.651,388790000.0
2008-06-19 14:20:00,78.658,78.674,78.62,78.62,424500000.0
2008-06-19 14:25:00,78.629,78.656,78.607,78.607,175660000.0
2008-06-19 14:30:00,78.605,78.7,78.605,78.693,389320000.0
2008-06-19 14:35:00,78.68,78.768,78.672,78.713,569460000.0
2008-06-19 14:40:00,78.706,78.759,78.702,78.702,382230000.0
2008-06-19 14:45:00,78.714,78.759,78.692,78.723,407770000.0
2008-06-19 14:50:00,78.738,78.755,78.699,78.733,340200000.0
2008-06-19 14:55:00,78.714,78.744,78.664,78.678,377450000.0
2008-06-19 15:00:00,78.693,78.704,78.663,78.691,363250000.0
2008-06-19 15:05:00,78.696,78.72,78.657,78.719,349420000.0
2008-06-19 15:10:00,78.706,78.724,78.657,78.662,186310000.0
2008-06-19 15:15:00,78.654,78.712,78.654,78.697,491570000.0
2008-06-19 15:20:00,78.712,78.741,78.683,78.727,443920000.0
2008-06-19 15:25:00,78.733,78.764,78.705,78.743,388160000.0
2008-06-19 15:30:00,78.764,78.83,78.745,78.785,260890000.0
2008-06-19 15:35:00,78.782,78.829,78.748,78.801,460090000.0
2008-06-19 15:40:00,78.79,78.796,78.719,78.719,522680000.0
2008-06-19 15:45:00,78.727,78.739,78.672,78.696,331160000.0
2008-06-19 15:50:00,78.682,78.716,78.672,78.716,263140000.0
2008-06-19 15:55:00,78.715,78.739,78.673,78.716,130830000.0
2008-06-19 16:00:00,78.705,78.723,78.639,78.684,128680000.0
2008-06-19 16:05:00,78.704,78.729,78.673,78.696,156060000.0
2008-06-19 16:10:00,78.671,78.703,78.657,78.661,288140000.0
2008-06-19 16:15:00,78.684,78.684,78.631,78.646,125600000.0
2008-06-19 16:20:00,78.631,78.678,78.631,78.658,215200000.0
2008-06-19 16:25:00,78.652,78.682,78.636,78.662,179690000.0
2008-06-19 16:30:00,78.668,78.691,78.65,78.675,246350000.0
2008-06-19 16:35:00,78.669,78.718,78.659,78.682,215900000.0
2008-06-19 16:40:00,78.704,78.704,78.674,78.692,252690000.0
2008-06-19 16:45:00,78.711,78.739,78.696,78.711,335190000.0
2008-06-19 16:50:00,78.734,78.787,78.734,78.743,222360000.0
2008-06-19 16:55:00,78.748,78.831,78.746,78.831,151800000.0
2008-06-19 17:00:00,78.839,78.861,78.795,78.861,216600000.0
2008-06-19 17:05:00,78.851,78.861,78.816,78.836,155880000.0
2008-06-19 17:10:00,78.827,78.832,78.774,78.798,257840000.0
2008-06-19 17:15:00,78.806,78.829,78.782,78.782,154140000.0
2008-06-19 17:20:00,78.801,78.826,78.769,78.78,170340000.0
2008-06-19 17:25:00,78.792,78.799,78.75,78.797,150160000.0
2008-06-19 17:30:00,78.798,78.803,78.763,78.793,133370000.0
2008-06-19 17:35:00,78.783,78.83,78.783,78.793,126250000.0
2008-06-19 17:40:00,78.808,78.826,78.785,78.785,107800000.0
2008-06-19 17:45:00,78.792,78.821,78.774,78.788,143140000.0
2008-06-19 17:50:00,78.778,78.809,78.756,78.791,154270000.0
2008-06-19 17:55:00,78.773,78.811,78.771,78.797,333530000.0
2008-06-19 18:00:00,78.821,78.821,78.769,78.794,94670000.0
2008-06-19 18:05:00,78.816,78.843,78.797,78.843,219690000.0
2008-06-19 18:10:00,78.847,78.871,78.803,78.813,226660000.0
2008-06-19 18:15:00,78.837,78.861,78.79,78.79,292520000.0
2008-06-19 18:20:00,78.814,78.832,78.791,78.817,195750000.0
2008-06-19 18:25:00,78.832,78.852,78.768,78.775,116810000.0
2008-06-19 18:30:00,78.798,78.819,78.781,78.819,170190000.0
2008-06-19 18:35:00,78.817,78.821,78.78,78.791,262890000.0
2008-06-19 18:40:00,78.806,78.821,78.78,78.816,280400000.0
2008-06-19 18:45:00,78.819,78.826,78.767,78.807,245440000.0
2008-06-19 18:50:00,78.781,78.813,78.776,78.788,180410000.0
2008-06-19 18:55:00,78.775,78.789,78.735,78.769,129290000.0
2008-06-19 19:00:00,78.764,78.781,78.735,78.754,233530000.0
2008-06-19 19:05:00,78.742,78.769,78.733,78.742,101920000.0
2008-06-19 19:10:00,78.767,78.776,78.733,78.776,477710000.0
2008-06-19 19:15:00,78.786,78.803,78.758,78.772,283750000.0
2008-06-19 19:20:00,78.737,78.786,78.737,78.751,49320000.0
2008-06-19 19:25:00,78.76,78.803,78.757,78.776,131140000.0
2008-06-19 19:30:00,78.78,78.798,78.737,78.785,346030000.0
2008-06-19 19:35:00,78.772,78.805,78.753,78.753,112260000.0
2008-06-19 19:40:00,78.763,78.79,78.739,78.748,138470000.0
2008-06-19 19:45:00,78.754,78.754,78.71,78.716,199790000.0
2008-06-19 19:50:00,78.707,78.743,78.707,78.731,179080000.0
2008-06-19 19:55:00,78.714,78.743,78.704,78.725,127360000.0
2008-06-19 20:00:00,78.763,78.763,78.702,78.73,282640000.0
2008-06-19 20:05:00,78.709,78.735,78.701,78.734,188940000.0
2008-06-19 20:10:00,78.721,78.748,78.716,78.748,347560000.0
2008-06-19 20:15:00,78.763,78.763,78.703,78.718,228020000.0
2008-06-19 20:20:00,78.749,78.749,78.695,78.749,391770000.0
2008-06-19 20:25:00,78.721,78.777,78.714,78.756,451000000.0
2008-06-19 20:30:00,78.772,78.806,78.747,78.797,531730000.0
2008-06-19 20:35:00,78.795,78.815,78.766,78.81,187330000.0
2008-06-19 20:40:00,78.788,78.815,78.766,78.805,445630000.0
2008-06-19 20:45:00,78.816,78.816,78.764,78.79,354290000.0
2008-06-19 20:50:00,78.76,78.815,78.76,78.789,370010000.0
2008-06-19 20:55:00,78.802,78.806,78.768,78.786,491090000.0
2008-06-19 21:00:00,78.814,78.814,78.777,78.787,294900000.0
2008-06-19 21:05:00,78.775,78.813,78.771,78.791,496380000.0
2008-06-19 21:10:00,78.775,78.805,78.769,78.786,406420000.0
2008-06-19 21:15:00,78.808,78.808,78.761,78.767,255900000.0
2008-06-19 21:20:00,78.774,78.776,78.757,78.767,368370000.0
2008-06-19 21:25:00,78.763,78.774,78.753,78.772,351600000.0
2008-06-19 21:30:00,78.802,78.81,78.767,78.776,317180000.0
2008-06-19 21:35:00,78.771,78.8,78.766,78.789,446540000.0
2008-06-19 21:40:00,78.779,78.812,78.771,78.788,403070000.0
2008-06-19 21:45:00,78.846,78.847,78.791,78.798,278360000.0
2008-06-19 21:50:00,78.808,78.808,78.787,78.799,154720000.0
2008-06-19 21:55:00,78.788,78.812,78.785,78.8,294110000.0
2008-06-19 22:00:00,78.825,78.833,78.799,78.807,497920000.0
2008-06-19 22:05:00,78.829,78.83,78.794,78.802,280030000.0
2008-06-19 22:10:00,78.824,78.824,78.79,78.796,61660000.0
2008-06-19 22:15:00,78.822,78.822,78.794,78.797,174810000.0
2008-06-19 22:20:00,78.812,78.829,78.793,78.816,108200000.0
2008-06-19 22:25:00,78.829,78.868,78.822,78.868,124590000.0
2008-06-19 22:30:00,78.84,78.857,78.811,78.813,283170000.0
2008-06-19 22:35:00,78.821,78.86,78.796,78.808,381300000.0
2008-06-19 22:40:00,78.817,78.827,78.795,78.82,253880000.0
2008-06-19 22:45:00,78.838,78.839,78.809,78.816,324710000.0
2008-06-19 22:50:00,78.81,78.824,78.801,78.807,338850000.0
2008-06-19 22:55:00,78.818,78.844,78.807,78.836,414010000.0
2008-06-19 23:00:00,78.86,78.86,78.804,78.814,283890000.0
2008-06-19 23:05:00,78.828,78.846,78.807,78.827,191490000.0
2008-06-19 23:10:00,78.836,78.864,78.813,78.851,235840000.0
2008-06-19 23:15:00,78.872,78.872,78.816,78.817,460200000.0
2008-06-19 23:20:00,78.828,78.844,78.81,78.81,119410000.0
2008-06-19 23:25:00,78.817,78.846,78.811,78.824,113140000.0
2008-06-19 23:30:00,78.842,78.842,78.791,78.803,185160000.0
2008-06-19 23:35:00,78.857,78.857,78.786,78.838,147310000.0
2008-06-19 23:40:00,78.795,78.819,78.787,78.788,250270000.0
2008-06-19 23:45:00,78.816,78.816,78.787,78.787,176420000.0
2008-06-19 23:50:00,78.798,78.817,78.775,78.807,304990000.0
2008-06-19 23:55:00,78.787,78.826,78.771,78.786,527970000.0
2008-06-20 00:00:00,78.811,78.834,78.782,78.788,345770000.0
2008-06-20 00:05:00,78.797,78.836,78.787,78.793,242890000.0
2008-06-20 00:10:00,78.794,78.811,78.762,78.762,366280000.0
2008-06-20 00:15:00,78.816,78.817,78.767,78.786,166310000.0
2008-06-20 00:20:00,78.778,78.81,78.757,78.769,303730000.0
2008-06-20 00:25:00,78.747,78.77,78.741,78.758,187420000.0
2008-06-20 00:30:00,78.788,78.788,78.738,78.755,312240000.0
2008-06-20 00:35:00,78.763,78.8,78.749,78.774,253370000.0
2008-06-20 00:40:00,78.758,78.795,78.758,78.768,389610000.0
2008-06-20 00:45:00,78.807,78.807,78.767,78.768,249190000.0
2008-06-20 00:50:00,78.808,78.809,78.759,78.778,280750000.0
2008-06-20 00:55:00,78.808,78.811,78.775,78.778,177900000.0
2008-06-20 01:00:00,78.795,78.818,78.767,78.818,139670000.0
2008-06-20 01:05:00,78.786,78.809,78.769,78.784,184050000.0
2008-06-20 01:10:00,78.805,78.819,78.79,78.807,369460000.0
2008-06-20 01:15:00,78.837,78.842,78.789,78.819,297310000.0
2008-06-20 01:20:00,78.837,78.838,78.761,78.771,304680000.0
2008-06-20 01:25:00,78.764,78.81,78.764,78.797,316970000.0
2008-06-20 01:30:00,78.788,78.819,78.777,78.807,229210000.0
2008-06-20 01:35:00,78.801,78.839,78.799,78.837,275170000.0
2008-06-20 01:40:00,78.839,78.839,78.819,78.821,151680000.0
2008-06-20 01:45:00,78.848,78.856,78.802,78.812,236820000.0
2008-06-20 01:50:00,78.808,78.865,78.806,78.852,478280000.0
2008-06-20 01:55:00,78.879,78.879,78.82,78.82,138790000.0
2008-06-20 02:00:00,78.855,78.855,78.795,78.807,324690000.0
2008-06-20 02:05:00,78.79,78.818,78.79,78.815,559250000.0
2008-06-20 02:10:00,78.807,78.815,78.789,78.791,267760000.0
2008-06-20 02:15:00,78.824,78.825,78.782,78.805,267020000.0
2008-06-20 02:20:00,78.786,78.81,78.785,78.809,459560000.0
2008-06-20 02:25:00,78.79,78.806,78.778,78.785,511110000.0
2008-06-20 02:30:00,78.804,78.804,78.77,78.799,151550000.0
2008-06-20 02:35:00,78.779,78.802,78.767,78.782,271650000.0
2008-06-20 02:40:00,78.77,78.803,78.752,78.777,499710000.0
2008-06-20 02:45:00,78.812,78.814,78.787,78.807,383580000.0
2008-06-20 02:50:00,78.801,78.853,78.801,78.83,324830000.0
2008-06-20 02:55:00,78.819,78.831,78.8,78.817,401460000.0
2008-06-20 03:00:00,78.853,78.853,78.803,78.825,253400000.0
2008-06-20 03:05:00,78.822,78.824,78.789,78.8,364910000.0
2008-06-20 03:10:00,78.79,78.802,78.756,78.788,506240000.0
2008-06-20 03:15:00,78.814,78.814,78.749,78.775,228050000.0
2008-06-20 03:20:00,78.771,78.793,78.739,78.744,456040000.0
2008-06-20 03:25:00,78.753,78.758,78.721,78.746,519370000.0
2008-06-20 03:30:00,78.753,78.766,78.73,78.758,332810000.0
2008-06-20 03:35:00,78.748,78.783,78.743,78.781,270060000.0
2008-06-20 03:40:00,78.751,78.817,78.751,78.808,361470000.0
2008-06-20 03:45:00,78.803,78.823,78.785,78.823,320690000.0
2008-06-20 03:50:00,78.8,78.844,78.8,78.832,272910000.0
2008-06-20 03:55:00,78.84,78.856,78.804,78.856,426330000.0
2008-06-20 04:00:00,78.866,78.891,78.839,78.874,271880000.0
2008-06-20 04:05:00,78.848,78.864,78.829,78.848,320290000.0
2008-06-20 04:10:00,78.855,78.864,78.837,78.84,294630000.0
2008-06-20 04:15:00,78.882,78.882,78.829,78.864,421700000.0
2008-06-20 04:20:00,78.83,78.873,78.83,78.832,572020000.0
2008-06-20 04:25:00,78.837,78.862,78.83,78.843,208190000.0
2008-06-20 04:30:00,78.838,78.855,78.808,78.844,242610000.0
2008-06-20 04:35:00,78.833,78.859,78.813,78.847,215660000.0
2008-06-20 04:40:00,78.846,78.893,78.846,78.882,451400000.0
2008-06-20 04:45:00,78.925,78.926,78.866,78.867,512760000.0
2008-06-20 04:50:00,78.877,78.907,78.87,78.88,293350000.0
2008-06-20 04:55:00,78.871,78.91,78.856,78.886,497460000.0
2008-06-20 05:00:00,78.914,78.94,78.853,78.872,416080000.0
2008-06-20 05:05:00,78.886,78.896,78.855,78.875,274320000.0
2008-06-20 05:10:00,78.862,78.893,78.839,78.845,487300000.0
2008-06-20 05:15:00,78.881,78.882,78.84,78.84,436340000.0
2008-06-20 05:20:00,78.829,78.881,78.829,78.879,355770000.0
2008-06-20 05:25:00,78.849,78.88,78.83,78.83,496640000.0
2008-06-20 05:30:00,78.868,78.868,78.824,78.847,411020000.0
2008-06-20 05:35:00,78.838,78.893,78.836,78.873,325980000.0
2008-06-20 05:40:00,78.874,78.904,78.827,78.827,237510000.0
2008-06-20 05:45:00,78.879,78.879,78.805,78.83,449310000.0
2008-06-20 05:50:00,78.809,78.901,78.806,78.855,261440000.0
2008-06-20 05:55:00,78.809,78.89,78.809,78.89,392010000.0
2008-06-20 06:00:00,78.859,78.897,78.82,78.821,280160000.0
2008-06-20 06:05:00,78.847,78.871,78.824,78.847,332230000.0
2008-06-20 06:10:00,78.84,78.864,78.836,78.853,336530000.0
2008-06-20 06:15:00,78.875,78.901,78.855,78.901,440150000.0
2008-06-20 06:20:00,78.879,78.9,78.851,78.865,369930000.0
2008-06-20 06:25:00,78.893,78.898,78.842,78.88,509400000.0
2008-06-20 06:30:00,78.89,78.89,78.838,78.846,494630000.0
2008-06-20 06:35:00,78.838,78.889,78.834,78.889,357130000.0
2008-06-20 06:40:00,78.829,78.852,78.811,78.847,378430000.0
2008-06-20 06:45:00,78.856,78.865,78.797,78.813,431230000.0
2008-06-20 06:50:00,78.817,78.873,78.809,78.857,348780000.0
2008-06-20 06:55:00,78.836,78.861,78.83,78.861,275090000.0
2008-06-20 07:00:00,78.886,78.904,78.838,78.852,396420000.0
2008-06-20 07:05:00,78.85,78.866,78.805,78.844,431370000.0
2008-06-20 07:10:00,78.84,78.872,78.839,78.84,308970000.0
2008-06-20 07:15:00,78.865,78.873,78.84,78.845,352390000.0
2008-06-20 07:20:00,78.84,78.863,78.819,78.848,340840000.0
2008-06-20 07:25:00,78.843,78.874,78.832,78.852,253880000.0
2008-06-20 07:30:00,78.871,78.871,78.827,78.827,337690000.0
2008-06-20 07:35:00,78.847,78.86,78.811,78.817,427910000.0
2008-06-20 07:40:00,78.809,78.84,78.789,78.789,480730000.0
2008-06-20 07:45:00,78.814,78.832,78.786,78.797,432150000.0
2008-06-20 07:50:00,78.819,78.819,78.792,78.799,284990000.0
2008-06-20 07:55:00,78.79,78.83,78.79,78.797,226370000.0
2008-06-20 08:00:00,78.853,78.853,78.794,78.81,257580000.0
2008-06-20 08:05:00,78.816,78.853,78.804,78.832,462140000.0
2008-06-20 08:10:00,78.811,78.862,78.799,78.827,512230000.0
2008-06-20 08:15:00,78.873,78.873,78.831,78.847,210940000.0
2008-06-20 08:20:00,78.845,78.881,78.83,78.868,393580000.0
2008-06-20 08:25:00,78.863,78.882,78.842,78.865,289880000.0
2008-06-20 08:30:00,78.874,78.874,78.84,78.85,376930000.0
2008-06-20 08:35:00,78.863,78.864,78.82,78.82,554880000.0
2008-06-20 08:40:00,78.843,78.848,78.81,78.811,369990000.0
2008-06-20 08:45:00,78.842,78.842,78.788,78.791,226120000.0
2008-06-20 08:50:00,78.801,78.824,78.786,78.798,285340000.0
2008-06-20 08:55:00,78.792,78.804,78.771,78.802,491890000.0
2008-06-20 09:00:00,78.802,78.813,78.734,78.744,417570000.0
2008-06-20 09:05:00,78.753,78.789,78.743,78.768,322380000.0
2008-06-20 09:10:00,78.762,78.801,78.739,78.769,531860000.0
2008-06-20 09:15:00,78.779,78.797,78.727,78.796,476680000.0
2008-06-20 09:20:00,78.809,78.819,78.781,78.794,560830000.0
2008-06-20 09:25:00,78.804,78.822,78.771,78.779,495310000.0
2008-06-20 09:30:00,78.801,78.801,78.726,78.748,519130000.0
2008-06-20 09:35:00,78.763,78.763,78.73,78.749,430860000.0
2008-06-20 09:40:00,78.72,78.745,78.704,78.708,418480000.0
2008-06-20 09:45:00,78.733,78.824,78.712,78.801,455040000.0
2008-06-20 09:50:00,78.809,78.83,78.766,78.803,359750000.0
2008-06-20 09:55:00,78.786,78.819,78.753,78.783,376240000.0
2008-06-20 10:00:00,78.783,78.85,78.738,78.819,416520000.0
2008-06-20 10:05:00,78.815,78.893,78.815,78.863,563750000.0
2008-06-20 10:10:00,78.867,78.871,78.823,78.824,442910000.0
2008-06-20 10:15:00,78.872,78.881,78.823,78.841,416540000.0
2008-06-20 10:20:00,78.853,78.901,78.846,78.883,437120000.0
2008-06-20 10:25:00,78.873,78.913,78.873,78.88,404810000.0
2008-06-20 10:30:00,78.913,78.924,78.885,78.898,415970000.0
2008-06-20 10:35:00,78.919,78.946,78.883,78.905,522490000.0
2008-06-20 10:40:00,78.91,78.963,78.884,78.941,352100000.0
2008-06-20 10:45:00,78.953,78.953,78.885,78.9,376880000.0
2008-06-20 10:50:00,78.907,78.953,78.902,78.902,386650000.0
2008-06-20 10:55:00,78.908,78.95,78.901,78.908,298680000.0
2008-06-20 11:00:00,78.946,78.954,78.904,78.94,436960000.0
2008-06-20 11:05:00,78.935,78.971,78.909,78.924,309220000.0
2008-06-20 11:10:00,78.926,78.946,78.889,78.898,251690000.0
2008-06-20 11:15:00,78.927,78.927,78.873,78.907,296850000.0
2008-06-20 11:20:00,78.88,78.912,78.857,78.881,469150000.0
2008-06-20 11:25:00,78.899,78.93,78.874,78.898,175050000.0
2008-06-20 11:30:00,78.914,78.924,78.874,78.9,262880000.0
2008-06-20 11:35:00,78.893,78.931,78.851,78.851,292210000.0
2008-06-20 11:40:00,78.854,78.891,78.809,78.854,234260000.0
2008-06-20 11:45:00,78.871,78.872,78.811,78.854,315330000.0
2008-06-20 11:50:00,78.852,78.902,78.827,78.882,379690000.0
2008-06-20 11:55:00,78.87,78.89,78.806,78.856,449900000.0
2008-06-20 12:00:00,78.873,78.9,78.841,78.859,459130000.0
2008-06-20 12:05:00,78.868,78.873,78.818,78.852,409490000.0
2008-06-20 12:10:00,78.858,78.9,78.835,78.871,416040000.0
2008-06-20 12:15:00,78.907,78.907,78.8,78.8,489230000.0
2008-06-20 12:20:00,78.79,78.813,78.763,78.789,318520000.0
2008-06-20 12:25:00,78.804,78.827,78.775,78.814,417990000.0
2008-06-20 12:30:00,78.799,78.826,78.765,78.785,326440000.0
2008-06-20 12:35:00,78.77,78.804,78.757,78.787,326620000.0
2008-06-20 12:40:00,78.783,78.804,78.763,78.804,439610000.0
2008-06-20 12:45:00,78.804,78.805,78.761,78.778,281210000.0
2008-06-20 12:50:00,78.771,78.791,78.688,78.702,322240000.0
2008-06-20 12:55:00,78.681,78.743,78.672,78.718,413680000.0
2008-06-20 13:00:00,78.728,78.741,78.693,78.701,439840000.0
2008-06-20 13:05:00,78.711,78.733,78.659,78.659,186270000.0
2008-06-20 13:10:00,78.653,78.709,78.606,78.687,399850000.0
2008-06-20 13:15:00,78.699,78.699,78.598,78.629,618530000.0
2008-06-20 13:20:00,78.624,78.656,78.571,78.599,396480000.0
2008-06-20 13:25:00,78.62,78.668,78.59,78.628,419850000.0
2008-06-20 13:30:00,78.669,78.669,78.593,78.618,336680000.0
2008-06-20 13:35:00,78.589,78.642,78.575,78.636,383300000.0
2008-06-20 13:40:00,78.628,78.653,78.622,78.633,381790000.0
2008-06-20 13:45:00,78.663,78.67,78.614,78.648,351710000.0
2008-06-20 13:50:00,78.667,78.678,78.635,78.655,235220000.0
2008-06-20 13:55:00,78.667,78.701,78.652,78.652,477800000.0
2008-06-20 14:00:00,78.651,78.691,78.624,78.691,414590000.0
2008-06-20 14:05:00,78.693,78.729,78.659,78.693,279830000.0
2008-06-20 14:10:00,78.691,78.711,78.666,78.667,320030000.0
2008-06-20 14:15:00,78.692,78.692,78.644,78.653,403260000.0
2008-06-20 14:20:00,78.674,78.69,78.645,78.674,319700000.0
2008-06-20 14:25:00,78.671,78.704,78.662,78.694,173650000.0
2008-06-20 14:30:00,78.704,78.704,78.662,78.673,378140000.0
2008-06-20 14:35:00,78.687,78.697,78.615,78.622,585880000.0
2008-06-20 14:40:00,78.63,78.652,78.592,78.627,370580000.0
2008-06-20 14:45:00,78.623,78.662,78.604,78.608,412550000.0
2008-06-20 14:50:00,78.599,78.642,78.591,78.591,335820000.0
2008-06-20 14:55:00,78.607,78.622,78.572,78.572,389670000.0
2008-06-20 15:00:00,78.606,78.613,78.583,78.613,370420000.0
2008-06-20 15:05:00,78.588,78.622,78.576,78.597,348340000.0
2008-06-20 15:10:00,78.572,78.673,78.572,78.657,277920000.0
2008-06-20 15:15:00,78.685,78.685,78.609,78.653,484680000.0
2008-06-20 15:20:00,78.66,78.725,78.645,78.714,451160000.0
2008-06-20 15:25:00,78.706,78.743,78.676,78.684,387950000.0
2008-06-20 15:30:00,78.712,78.712,78.614,78.635,250000000.0
2008-06-20 15:35:00,78.625,78.643,78.572,78.613,461810000.0
2008-06-20 15:40:00,78.62,78.639,78.582,78.597,514410000.0
2008-06-20 15:45:00,78.62,78.621,78.552,78.561,327610000.0
2008-06-20 15:50:00,78.536,78.597,78.536,78.559,263090000.0
2008-06-20 15:55:00,78.573,78.573,78.532,78.557,126360000.0
2008-06-20 16:00:00,78.555,78.568,78.455,78.48,133580000.0
2008-06-20 16:05:00,78.49,78.49,78.432,78.481,170190000.0
2008-06-20 16:10:00,78.5,78.538,78.492,78.502,286410000.0
2008-06-20 16:15:00,78.5,78.502,78.456,78.464,119560000.0
2008-06-20 16:20:00,78.482,78.509,78.472,78.493,233150000.0
2008-06-20 16:25:00,78.484,78.512,78.455,78.481,191280000.0
2008-06-20 16:30:00,78.492,78.507,78.451,78.451,245600000.0
2008-06-20 16:35:00,78.477,78.51,78.454,78.472,201660000.0
2008-06-20 16:40:00,78.443,78.519,78.443,78.516,250180000.0
2008-06-20 16:45:00,78.523,78.539,78.496,78.511,337370000.0
2008-06-20 16:50:00,78.526,78.585,78.504,78.566,223970000.0
2008-06-20 16:55:00,78.579,78.612,78.561,78.607,151410000.0
2008-06-20 17:00:00,78.616,78.616,78.571,78.571,225520000.0
2008-06-20 17:05:00,78.594,78.608,78.57,78.57,168840000.0
2008-06-20 17:10:00,78.584,78.603,78.571,78.571,254690000.0
2008-06-20 17:15:00,78.577,78.622,78.567,78.594,147410000.0
2008-06-20 17:20:00,78.615,78.634,78.589,78.589,171970000.0
2008-06-20 17:25:00,78.605,78.615,78.563,78.608,140800000.0
2008-06-20 17:30:00,78.613,78.613,78.563,78.57,131720000.0
2008-06-20 17:35:00,78.573,78.613,78.56,78.6,125180000.0
2008-06-20 17:40:00,78.569,78.656,78.569,78.634,109480000.0
2008-06-20 17:45:00,78.662,78.662,78.603,78.618,153300000.0
2008-06-20 17:50:00,78.629,78.661,78.62,78.648,156610000.0
2008-06-20 17:55:00,78.658,78.675,78.632,78.655,330910000.0
2008-06-20 18:00:00,78.694,78.727,78.663,78.692,87870000.0
2008-06-20 18:05:00,78.687,78.702,78.622,78.66,225370000.0
2008-06-20 18:10:00,78.662,78.674,78.626,78.64,237760000.0
2008-06-20 18:15:00,78.657,78.668,78.633,78.648,279080000.0
2008-06-20 18:20:00,78.635,78.635,78.577,78.596,176200000.0
2008-06-20 18:25:00,78.599,78.629,78.584,78.617,119600000.0
2008-06-20 18:30:00,78.63,78.63,78.585,78.588,170960000.0
2008-06-20 18:35:00,78.602,78.632,78.6,78.601,251800000.0
2008-06-20 18:40:00,78.621,78.642,78.613,78.622,178580000.0
2008-06-20 18:45:00,78.653,78.653,78.603,78.635,258660000.0
2008-06-20 18:50:00,78.607,78.635,78.603,78.61,164350000.0
2008-06-20 18:55:00,78.613,78.636,78.589,78.621,117990000.0
2008-06-20 19:00:00,78.636,78.642,78.578,78.587,235630000.0
2008-06-20 19:05:00,78.595,78.634,78.582,78.634,86810000.0
2008-06-20 19:10:00,78.656,78.675,78.603,78.627,481000000.0
2008-06-20 19:15:00,78.667,78.673,78.631,78.637,288950000.0
2008-06-20 19:20:00,78.635,78.65,78.605,78.614,59940000.0
2008-06-20 19:25:00,78.631,78.631,78.569,78.585,135980000.0
2008-06-20 19:30:00,78.605,78.612,78.573,78.598,333800000.0
2008-06-20 19:35:00,78.571,78.592,78.523,78.528,123960000.0
2008-06-20 19:40:00,78.541,78.571,78.535,78.545,206180000.0
2008-06-20 19:45:00,78.545,78.564,78.522,78.564,198430000.0
2008-06-20 19:50:00,78.552,78.565,78.533,78.536,170560000.0
2008-06-20 19:55:00,78.561,78.615,78.555,78.58,122060000.0
2008-06-20 20:00:00,78.585,78.586,78.546,78.566,263240000.0
2008-06-20 20:05:00,78.593,78.604,78.538,78.562,185700000.0
2008-06-20 20:10:00,78.561,78.578,78.547,78.566,339170000.0
2008-06-20 20:15:00,78.585,78.589,78.535,78.541,414160000.0
2008-06-20 20:20:00,78.558,78.577,78.539,78.559,420180000.0
2008-06-20 20:25:00,78.564,78.589,78.544,78.547,442990000.0
2008-06-20 20:30:00,78.579,78.579,78.533,78.533,516810000.0
2008-06-20 20:35:00,78.552,78.564,78.478,78.48,193170000.0
2008-06-20 20:40:00,78.486,78.511,78.461,78.484,420040000.0
2008-06-20 20:45:00,78.504,78.512,78.466,78.475,242320000.0
2008-06-20 20:50:00,78.468,78.511,78.464,78.472,384360000.0
2008-06-20 20:55:00,78.463,78.507,78.453,78.459,522700000.0
2008-06-20 21:00:00,78.488,78.488,78.444,78.448,302960000.0
2008-06-20 21:05:00,78.435,78.463,78.415,78.439,529860000.0
2008-06-20 21:10:00,78.417,78.455,78.417,78.438,401670000.0
2008-06-20 21:15:00,78.468,78.47,78.442,78.46,274850000.0
2008-06-20 21:20:00,78.447,78.514,78.432,78.507,375940000.0
2008-06-20 21:25:00,78.492,78.533,78.471,78.485,506420000.0
2008-06-20 21:30:00,78.54,78.54,78.466,78.482,408100000.0
2008-06-20 21:35:00,78.478,78.524,78.47,78.502,455090000.0
2008-06-20 21:40:00,78.493,78.531,78.489,78.531,508660000.0
2008-06-20 21:45:00,78.564,78.564,78.514,78.528,358920000.0
2008-06-20 21:50:00,78.534,78.58,78.531,78.569,321150000.0
2008-06-20 21:55:00,78.584,78.588,78.527,78.528,342110000.0
2008-06-20 22:00:00,78.55,78.562,78.519,78.531,366160000.0
2008-06-20 22:05:00,78.524,78.556,78.497,78.504,460180000.0
2008-06-20 22:10:00,78.506,78.537,78.487,78.529,231080000.0
2008-06-20 22:15:00,78.558,78.575,78.545,78.547,184050000.0
2008-06-20 22:20:00,78.555,78.575,78.54,78.575,119070000.0
2008-06-20 22:25:00,78.582,78.593,78.54,78.555,226050000.0
2008-06-20 22:30:00,78.567,78.586,78.559,78.573,277140000.0
2008-06-20 22:35:00,78.556,78.584,78.526,78.547,392110000.0
2008-06-20 22:40:00,78.543,78.575,78.511,78.536,337900000.0
2008-06-20 22:45:00,78.579,78.597,78.517,78.566,241200000.0
2008-06-20 22:50:00,78.581,78.59,78.551,78.586,259950000.0
2008-06-20 22:55:00,78.563,78.597,78.56,78.586,427410000.0
2008-06-23 02:00:00,78.599,78.603,78.537,78.554,456120000.0
2008-06-23 02:05:00,78.539,78.597,78.515,78.579,467020000.0
2008-06-23 02:10:00,78.565,78.584,78.548,78.574,269140000.0
2008-06-23 02:15:00,78.614,78.621,78.595,78.603,311200000.0
2008-06-23 02:20:00,78.617,78.644,78.601,78.626,312680000.0
2008-06-23 02:25:00,78.601,78.645,78.601,78.64,239300000.0
2008-06-23 02:30:00,78.663,78.663,78.596,78.599,306950000.0
2008-06-23 02:35:00,78.587,78.655,78.584,78.624,368120000.0
2008-06-23 02:40:00,78.615,78.653,78.592,78.608,360290000.0
2008-06-23 02:45:00,78.621,78.634,78.599,78.615,583800000.0
2008-06-23 02:50:00,78.631,78.677,78.603,78.647,284230000.0
2008-06-23 02:55:00,78.652,78.663,78.618,78.621,160710000.0
2008-06-23 03:00:00,78.634,78.636,78.594,78.603,449090000.0
2008-06-23 03:05:00,78.583,78.611,78.552,78.573,350230000.0
2008-06-23 03:10:00,78.557,78.573,78.535,78.547,357460000.0
2008-06-23 03:15:00,78.595,78.595,78.523,78.535,394400000.0
2008-06-23 03:20:00,78.557,78.569,78.496,78.496,308930000.0
2008-06-23 03:25:00,78.506,78.528,78.482,78.512,312540000.0
2008-06-23 03:30:00,78.519,78.548,78.5,78.529,245010000.0
2008-06-23 03:35:00,78.525,78.536,78.492,78.522,422450000.0
2008-06-23 03:40:00,78.531,78.55,78.514,78.54,222860000.0
2008-06-23 03:45:00,78.555,78.555,78.512,78.512,367370000.0
2008-06-23 03:50:00,78.516,78.547,78.51,78.541,245400000.0
2008-06-23 03:55:00,78.513,78.555,78.513,78.546,408900000.0
2008-06-23 04:00:00,78.551,78.551,78.514,78.521,512810000.0
2008-06-23 04:05:00,78.54,78.567,78.528,78.541,373710000.0
2008-06-23 04:10:00,78.53,78.58,78.529,78.559,364270000.0
2008-06-23 04:15:00,78.606,78.608,78.546,78.567,273120000.0
2008-06-23 04:20:00,78.552,78.559,78.524,78.533,242460000.0
2008-06-23 04:25:00,78.524,78.57,78.523,78.558,284000000.0
2008-06-23 04:30:00,78.55,78.553,78.527,78.534,213590000.0
2008-06-23 04:35:00,78.529,78.567,78.529,78.561,185660000.0
2008-06-23 04:40:00,78.557,78.579,78.543,78.566,467660000.0
2008-06-23 04:45:00,78.582,78.582,78.526,78.531,266760000.0
2008-06-23 04:50:00,78.535,78.581,78.532,78.581,196690000.0
2008-06-23 04:55:00,78.565,78.605,78.55,78.58,286520000.0
2008-06-23 05:00:00,78.577,78.6,78.541,78.556,422030000.0
2008-06-23 05:05:00,78.563,78.581,78.541,78.581,330020000.0
2008-06-23 05:10:00,78.557,78.602,78.557,78.578,297910000.0
2008-06-23 05:15:00,78.59,78.59,78.551,78.58,334110000.0
2008-06-23 05:20:00,78.551,78.603,78.551,78.574,368470000.0
2008-06-23 05:25:00,78.601,78.632,78.587,78.614,264290000.0
2008-06-23 05:30:00,78.625,78.626,78.593,78.614,254820000.0
2008-06-23 05:35:00,78.638,78.64,78.616,78.618,168540000.0
2008-06-23 05:40:00,78.618,78.619,78.606,78.608,158200000.0
2008-06-23 05:45:00,78.619,78.619,78.58,78.586,297510000.0
2008-06-23 05:50:00,78.587,78.631,78.578,78.604,462820000.0
2008-06-23 05:55:00,78.593,78.633,78.572,78.589,481280000.0
2008-06-23 06:00:00,78.615,78.619,78.585,78.588,408520000.0
2008-06-23 06:05:00,78.596,78.618,78.59,78.615,316240000.0
2008-06-23 06:10:00,78.585,78.644,78.573,78.635,358120000.0
2008-06-23 06:15:00,78.656,78.667,78.628,78.654,499270000.0
2008-06-23 06:20:00,78.644,78.68,78.637,78.651,476060000.0
2008-06-23 06:25:00,78.648,78.681,78.638,78.653,397010000.0
2008-06-23 06:30:00,78.659,78.685,78.632,78.647,524210000.0
2008-06-23 06:35:00,78.678,78.693,78.654,78.672,390410000.0
2008-06-23 06:40:00,78.651,78.69,78.648,78.686,271820000.0
2008-06-23 06:45:00,78.668,78.67,78.635,78.652,379840000.0
2008-06-23 06:50:00,78.647,78.674,78.624,78.65,510470000.0
2008-06-23 06:55:00,78.677,78.679,78.654,78.663,275370000.0
2008-06-23 07:00:00,78.673,78.673,78.605,78.637,515990000.0
2008-06-23 07:05:00,78.643,78.647,78.6,78.625,362980000.0
2008-06-23 07:10:00,78.625,78.644,78.604,78.618,328100000.0
2008-06-23 07:15:00,78.658,78.68,78.632,78.675,428140000.0
2008-06-23 07:20:00,78.67,78.681,78.643,78.664,265320000.0
2008-06-23 07:25:00,78.638,78.698,78.637,78.695,520300000.0
2008-06-23 07:30:00,78.706,78.713,78.673,78.682,442820000.0
2008-06-23 07:35:00,78.662,78.7,78.651,78.688,510430000.0
2008-06-23 07:40:00,78.69,78.756,78.681,78.72,407790000.0
2008-06-23 07:45:00,78.758,78.765,78.689,78.689,347090000.0
2008-06-23 07:50:00,78.677,78.702,78.664,78.691,190940000.0
2008-06-23 07:55:00,78.681,78.717,78.677,78.683,264010000.0
2008-06-23 08:00:00,78.7,78.706,78.652,78.684,130320000.0
2008-06-23 08:05:00,78.688,78.73,78.673,78.693,186060000.0
2008-06-23 08:10:00,78.708,78.708,78.675,78.687,191660000.0
2008-06-23 08:15:00,78.702,78.705,78.629,78.645,205820000.0
2008-06-23 08:20:00,78.645,78.691,78.639,78.655,134670000.0
2008-06-23 08:25:00,78.637,78.665,78.614,78.617,339500000.0
2008-06-23 08:30:00,78.632,78.65,78.608,78.617,128770000.0
2008-06-23 08:35:00,78.583,78.618,78.574,78.58,46800000.0
2008-06-23 08:40:00,78.573,78.618,78.555,78.593,293380000.0
2008-06-23 08:45:00,78.65,78.65,78.574,78.611,470250000.0
2008-06-23 08:50:00,78.606,78.618,78.563,78.573,93410000.0
2008-06-23 08:55:00,78.579,78.579,78.524,78.543,225840000.0
2008-06-23 09:00:00,78.56,78.576,78.513,78.554,121060000.0
2008-06-23 09:05:00,78.552,78.594,78.535,78.574,172360000.0
2008-06-23 09:10:00,78.559,78.582,78.51,78.516,244480000.0
2008-06-23 09:15:00,78.534,78.537,78.471,78.482,291750000.0
2008-06-23 09:20:00,78.497,78.509,78.466,78.489,258810000.0
2008-06-23 09:25:00,78.507,78.552,78.484,78.529,171410000.0
2008-06-23 09:30:00,78.521,78.531,78.483,78.507,120340000.0
2008-06-23 09:35:00,78.534,78.584,78.521,78.58,203800000.0
2008-06-23 09:40:00,78.579,78.605,78.547,78.564,286810000.0
2008-06-23 09:45:00,78.599,78.632,78.567,78.573,226410000.0
2008-06-23 09:50:00,78.561,78.589,78.537,78.568,215140000.0
2008-06-23 09:55:00,78.564,78.628,78.564,78.619,88900000.0
2008-06-23 10:00:00,78.603,78.63,78.541,78.553,335150000.0
2008-06-23 10:05:00,78.554,78.62,78.554,78.606,149880000.0
2008-06-23 10:10:00,78.631,78.663,78.587,78.613,146580000.0
2008-06-23 10:15:00,78.611,78.627,78.573,78.61,108740000.0
2008-06-23 10:20:00,78.637,78.679,78.61,78.651,127720000.0
2008-06-23 10:25:00,78.636,78.644,78.605,78.624,121750000.0
2008-06-23 10:30:00,78.636,78.681,78.595,78.668,132230000.0
2008-06-23 10:35:00,78.685,78.748,78.676,78.729,176020000.0
2008-06-23 10:40:00,78.726,78.737,78.704,78.722,140510000.0
2008-06-23 10:45:00,78.74,78.741,78.677,78.711,256160000.0
2008-06-23 10:50:00,78.71,78.753,78.7,78.751,153720000.0
2008-06-23 10:55:00,78.72,78.755,78.718,78.75,215760000.0
2008-06-23 11:00:00,78.764,78.776,78.679,78.686,144010000.0
2008-06-23 11:05:00,78.692,78.707,78.664,78.692,200660000.0
2008-06-23 11:10:00,78.688,78.731,78.675,78.706,344900000.0
2008-06-23 11:15:00,78.687,78.721,78.666,78.696,251820000.0
2008-06-23 11:20:00,78.695,78.719,78.66,78.698,198240000.0
2008-06-23 11:25:00,78.699,78.714,78.656,78.683,239110000.0
2008-06-23 11:30:00,78.696,78.696,78.653,78.676,177180000.0
2008-06-23 11:35:00,78.67,78.704,78.667,78.673,218010000.0
2008-06-23 11:40:00,78.672,78.728,78.664,78.698,122410000.0
2008-06-23 11:45:00,78.733,78.747,78.696,78.711,277170000.0
2008-06-23 11:50:00,78.701,78.739,78.668,78.701,145810000.0
2008-06-23 11:55:00,78.685,78.722,78.675,78.722,135130000.0
2008-06-23 12:00:00,78.717,78.728,78.692,78.719,125400000.0
2008-06-23 12:05:00,78.717,78.736,78.691,78.697,255260000.0
2008-06-23 12:10:00,78.693,78.729,78.69,78.703,313840000.0
2008-06-23 12:15:00,78.72,78.72,78.683,78.694,501130000.0
2008-06-23 12:20:00,78.679,78.7,78.675,78.7,452370000.0
2008-06-23 12:25:00,78.696,78.706,78.655,78.66,265670000.0
2008-06-23 12:30:00,78.671,78.685,78.643,78.655,380680000.0
2008-06-23 12:35:00,78.708,78.71,78.661,78.692,408110000.0
2008-06-23 12:40:00,78.675,78.734,78.675,78.718,471470000.0
2008-06-23 12:45:00,78.731,78.738,78.697,78.729,265230000.0
2008-06-23 12:50:00,78.719,78.751,78.705,78.743,345550000.0
2008-06-23 12:55:00,78.73,78.753,78.719,78.719,381340000.0
2008-06-23 13:00:00,78.726,78.74,78.683,78.728,373170000.0
2008-06-23 13:05:00,78.715,78.73,78.682,78.682,331030000.0
2008-06-23 13:10:00,78.689,78.714,78.651,78.697,410130000.0
2008-06-23 13:15:00,78.696,78.729,78.681,78.707,390000000.0
2008-06-23 13:20:00,78.698,78.714,78.675,78.681,588190000.0
2008-06-23 13:25:00,78.698,78.705,78.663,78.681,370540000.0
2008-06-23 13:30:00,78.685,78.72,78.665,78.696,176250000.0
2008-06-23 13:35:00,78.672,78.71,78.661,78.708,415540000.0
2008-06-23 13:40:00,78.699,78.71,78.677,78.689,397720000.0
2008-06-23 13:45:00,78.705,78.707,78.671,78.704,300120000.0
2008-06-23 13:50:00,78.707,78.819,78.707,78.777,274970000.0
2008-06-23 13:55:00,78.752,78.795,78.752,78.784,421290000.0
2008-06-23 14:00:00,78.797,78.828,78.757,78.781,499110000.0
2008-06-23 14:05:00,78.777,78.837,78.772,78.772,271110000.0
2008-06-23 14:10:00,78.79,78.799,78.754,78.78,358840000.0
2008-06-23 14:15:00,78.784,78.812,78.775,78.811,404400000.0
2008-06-23 14:20:00,78.823,78.86,78.774,78.774,400170000.0
2008-06-23 14:25:00,78.782,78.804,78.756,78.804,332730000.0
2008-06-23 14:30:00,78.808,78.829,78.764,78.795,418050000.0
2008-06-23 14:35:00,78.781,78.817,78.751,78.762,387800000.0
2008-06-23 14:40:00,78.773,78.785,78.71,78.737,620690000.0
2008-06-23 14:45:00,78.758,78.797,78.699,78.736,392700000.0
2008-06-23 14:50:00,78.728,78.774,78.728,78.76,190500000.0
2008-06-23 14:55:00,78.741,78.826,78.74,78.825,444880000.0
2008-06-23 15:00:00,78.824,78.836,78.734,78.747,422450000.0
2008-06-23 15:05:00,78.761,78.803,78.737,78.785,318180000.0
2008-06-23 15:10:00,78.755,78.79,78.734,78.762,282880000.0
2008-06-23 15:15:00,78.77,78.771,78.721,78.728,427520000.0
2008-06-23 15:20:00,78.719,78.732,78.692,78.73,325580000.0
2008-06-23 15:25:00,78.7,78.735,78.694,78.721,324760000.0
2008-06-23 15:30:00,78.713,78.717,78.655,78.674,408150000.0
2008-06-23 15:35:00,78.677,78.721,78.659,78.715,320980000.0
2008-06-23 15:40:00,78.704,78.739,78.684,78.695,463790000.0
2008-06-23 15:45:00,78.708,78.745,78.685,78.744,418130000.0
2008-06-23 15:50:00,78.728,78.76,78.697,78.716,420700000.0
2008-06-23 15:55:00,78.725,78.739,78.7,78.727,460300000.0
2008-06-23 16:00:00,78.74,78.757,78.701,78.738,439700000.0
2008-06-23 16:05:00,78.733,78.733,78.676,78.683,370400000.0
2008-06-23 16:10:00,78.691,78.713,78.664,78.712,320830000.0
2008-06-23 16:15:00,78.717,78.736,78.693,78.706,237040000.0
2008-06-23 16:20:00,78.723,78.732,78.674,78.678,300360000.0
2008-06-23 16:25:00,78.661,78.694,78.642,78.654,270020000.0
2008-06-23 16:30:00,78.674,78.726,78.673,78.703,170330000.0
2008-06-23 16:35:00,78.71,78.714,78.64,78.64,465840000.0
2008-06-23 16:40:00,78.641,78.689,78.633,78.652,277420000.0
2008-06-23 16:45:00,78.665,78.72,78.632,78.691,252250000.0
2008-06-23 16:50:00,78.695,78.712,78.669,78.689,320300000.0
2008-06-23 16:55:00,78.68,78.757,78.68,78.711,432530000.0
2008-06-23 17:00:00,78.72,78.754,78.687,78.741,298570000.0
2008-06-23 17:05:00,78.731,78.779,78.698,78.74,385960000.0
2008-06-23 17:10:00,78.7,78.718,78.678,78.686,377990000.0
2008-06-23 17:15:00,78.7,78.703,78.643,78.652,347970000.0
2008-06-23 17:20:00,78.657,78.684,78.644,78.665,523270000.0
2008-06-23 17:25:00,78.658,78.691,78.653,78.675,405270000.0
2008-06-23 17:30:00,78.687,78.691,78.643,78.683,402010000.0
2008-06-23 17:35:00,78.664,78.701,78.651,78.693,460680000.0
2008-06-23 17:40:00,78.68,78.714,78.675,78.691,406680000.0
2008-06-23 17:45:00,78.695,78.71,78.667,78.684,451870000.0
2008-06-23 17:50:00,78.678,78.702,78.64,78.693,589570000.0
2008-06-23 17:55:00,78.688,78.782,78.672,78.781,413910000.0
2008-06-23 18:00:00,78.811,78.821,78.774,78.796,440910000.0
2008-06-23 18:05:00,78.788,78.835,78.769,78.791,352120000.0
2008-06-23 18:10:00,78.8,78.8,78.752,78.764,443260000.0
2008-06-23 18:15:00,78.761,78.791,78.761,78.771,420250000.0
2008-06-23 18:20:00,78.777,78.79,78.759,78.764,423370000.0
2008-06-23 18:25:00,78.768,78.79,78.752,78.772,521910000.0
2008-06-23 18:30:00,78.779,78.78,78.745,78.774,505790000.0
2008-06-23 18:35:00,78.752,78.79,78.752,78.779,578290000.0
2008-06-23 18:40:00,78.765,78.815,78.745,78.789,483890000.0
2008-06-23 18:45:00,78.835,78.835,78.766,78.777,532350000.0
2008-06-23 18:50:00,78.786,78.808,78.747,78.801,326350000.0
2008-06-23 18:55:00,78.773,78.804,78.758,78.782,408490000.0
2008-06-23 19:00:00,78.809,78.809,78.749,78.758,482800000.0
2008-06-23 19:05:00,78.75,78.776,78.735,78.768,379850000.0
2008-06-23 19:10:00,78.759,78.805,78.759,78.798,301990000.0
2008-06-23 19:15:00,78.803,78.836,78.786,78.801,377040000.0
2008-06-23 19:20:00,78.785,78.84,78.784,78.794,555380000.0
2008-06-23 19:25:00,78.779,78.829,78.772,78.783,362400000.0
2008-06-23 19:30:00,78.79,78.82,78.78,78.792,286700000.0
2008-06-23 19:35:00,78.79,78.817,78.759,78.795,381900000.0
2008-06-23 19:40:00,78.775,78.794,78.765,78.774,186950000.0
2008-06-23 19:45:00,78.81,78.81,78.758,78.787,516440000.0
2008-06-23 19:50:00,78.796,78.804,78.771,78.8,453180000.0
2008-06-23 19:55:00,78.781,78.806,78.759,78.769,257790000.0
2008-06-23 20:00:00,78.79,78.793,78.755,78.755,399680000.0
2008-06-23 20:05:00,78.749,78.784,78.746,78.773,336770000.0
2008-06-23 20:10:00,78.77,78.791,78.755,78.777,425040000.0
2008-06-23 20:15:00,78.799,78.8,78.755,78.799,488760000.0
2008-06-23 20:20:00,78.798,78.798,78.754,78.777,392210000.0
2008-06-23 20:25:00,78.772,78.801,78.751,78.763,453780000.0
2008-06-23 20:30:00,78.792,78.794,78.761,78.784,256070000.0
2008-06-23 20:35:00,78.781,78.79,78.765,78.788,348150000.0
2008-06-23 20:40:00,78.783,78.794,78.764,78.781,351290000.0
2008-06-23 20:45:00,78.801,78.801,78.75,78.751,359250000.0
2008-06-23 20:50:00,78.752,78.772,78.714,78.716,423590000.0
2008-06-23 20:55:00,78.719,78.75,78.674,78.681,479540000.0
2008-06-23 21:00:00,78.711,78.711,78.652,78.657,273070000.0
2008-06-23 21:05:00,78.665,78.68,78.655,78.667,346710000.0
2008-06-23 21:10:00,78.656,78.681,78.649,78.665,439730000.0
2008-06-23 21:15:00,78.701,78.732,78.675,78.692,498250000.0
2008-06-23 21:20:00,78.681,78.721,78.68,78.697,337130000.0
2008-06-23 21:25:00,78.694,78.722,78.689,78.71,480590000.0
2008-06-23 21:30:00,78.723,78.732,78.699,78.701,519570000.0
2008-06-23 21:35:00,78.707,78.729,78.698,78.727,353210000.0
2008-06-23 21:40:00,78.716,78.761,78.709,78.71,421160000.0
2008-06-23 21:45:00,78.73,78.743,78.711,78.721,376480000.0
2008-06-23 21:50:00,78.696,78.74,78.696,78.732,308440000.0
2008-06-23 21:55:00,78.742,78.744,78.72,78.725,254610000.0
2008-06-23 22:00:00,78.761,78.772,78.708,78.71,368680000.0
2008-06-23 22:05:00,78.718,78.75,78.714,78.748,358650000.0
2008-06-23 22:10:00,78.724,78.731,78.712,78.727,428960000.0
2008-06-23 22:15:00,78.757,78.762,78.719,78.725,297980000.0
2008-06-23 22:20:00,78.737,78.77,78.732,78.768,312530000.0
2008-06-23 22:25:00,78.757,78.779,78.741,78.764,420230000.0
2008-06-23 22:30:00,78.775,78.776,78.74,78.749,507850000.0
2008-06-23 22:35:00,78.74,78.763,78.735,78.736,322110000.0
2008-06-23 22:40:00,78.734,78.75,78.719,78.724,428510000.0
2008-06-23 22:45:00,78.718,78.749,78.718,78.732,507840000.0
2008-06-23 22:50:00,78.735,78.754,78.686,78.686,370950000.0
2008-06-23 22:55:00,78.696,78.724,78.642,78.668,425930000.0
2008-06-23 23:00:00,78.694,78.712,78.676,78.678,493070000.0
2008-06-23 23:05:00,78.683,78.72,78.674,78.718,273780000.0
2008-06-23 23:10:00,78.687,78.718,78.673,78.708,501490000.0
2008-06-23 23:15:00,78.735,78.735,78.698,78.702,444870000.0
2008-06-23 23:20:00,78.721,78.727,78.69,78.708,310180000.0
2008-06-23 23:25:00,78.714,78.72,78.676,78.678,292190000.0
2008-06-23 23:30:00,78.729,78.732,78.696,78.707,236230000.0
2008-06-23 23:35:00,78.699,78.765,78.697,78.74,568560000.0
2008-06-23 23:40:00,78.717,78.759,78.712,78.73,443460000.0
2008-06-23 23:45:00,78.765,78.768,78.73,78.741,279990000.0
2008-06-23 23:50:00,78.786,78.79,78.739,78.788,313050000.0
2008-06-23 23:55:00,78.768,78.768,78.737,78.741,241890000.0
2008-06-24 00:00:00,78.763,78.763,78.67,78.683,423500000.0
2008-06-24 00:05:00,78.724,78.73,78.72,78.728,235940000.0
2008-06-24 00:10:00,78.674,78.691,78.668,78.669,301730000.0
2008-06-24 00:15:00,78.685,78.74,78.672,78.695,375950000.0
2008-06-24 00:20:00,78.726,78.78,78.72,78.778,242550000.0
2008-06-24 00:25:00,78.718,78.74,78.718,78.725,304760000.0
2008-06-24 00:30:00,78.765,78.768,78.719,78.738,518670000.0
2008-06-24 00:35:00,78.747,78.77,78.726,78.746,451850000.0
2008-06-24 00:40:00,78.743,78.79,78.726,78.756,232880000.0
2008-06-24 00:45:00,78.806,78.806,78.743,78.751,476080000.0
2008-06-24 00:50:00,78.757,78.779,78.749,78.764,420190000.0
2008-06-24 00:55:00,78.75,78.759,78.735,78.747,243960000.0
2008-06-24 01:00:00,78.762,78.77,78.727,78.734,415910000.0
2008-06-24 01:05:00,78.745,78.772,78.727,78.75,310060000.0
2008-06-24 01:10:00,78.738,78.766,78.736,78.751,430760000.0
2008-06-24 01:15:00,78.764,78.782,78.75,78.758,506500000.0
2008-06-24 01:20:00,78.756,78.77,78.756,78.768,228980000.0
2008-06-24 01:25:00,78.786,78.79,78.786,78.788,121030000.0
2008-06-24 01:30:00,78.781,78.793,78.749,78.762,510870000.0
2008-06-24 01:35:00,78.754,78.79,78.741,78.753,446910000.0
2008-06-24 01:40:00,78.746,78.766,78.733,78.761,264160000.0
2008-06-24 01:45:00,78.8,78.81,78.749,78.766,328240000.0
2008-06-24 01:50:00,78.759,78.796,78.755,78.782,559200000.0
2008-06-24 01:55:00,78.784,78.789,78.763,78.764,323820000.0
2008-06-24 02:00:00,78.801,78.801,78.731,78.798,187230000.0
2008-06-24 02:05:00,78.779,78.79,78.754,78.789,299600000.0
2008-06-24 02:10:00,78.781,78.84,78.781,78.838,233480000.0
2008-06-24 02:15:00,78.861,78.865,78.824,78.839,250580000.0
2008-06-24 02:20:00,78.821,78.887,78.821,78.878,490450000.0
2008-06-24 02:25:00,78.864,78.894,78.851,78.888,252010000.0
2008-06-24 02:30:00,78.907,78.917,78.894,78.91,251990000.0
2008-06-24 02:35:00,78.918,78.937,78.905,78.912,201130000.0
2008-06-24 02:40:00,78.899,78.909,78.892,78.898,236800000.0
2008-06-24 02:45:00,78.904,78.919,78.873,78.905,239950000.0
2008-06-24 02:50:00,78.902,78.922,78.892,78.907,447830000.0
2008-06-24 02:55:00,78.915,78.942,78.882,78.882,481050000.0
2008-06-24 03:00:00,78.913,78.913,78.868,78.868,288890000.0
2008-06-24 03:05:00,78.895,78.895,78.842,78.865,466440000.0
2008-06-24 03:10:00,78.841,78.882,78.838,78.86,322650000.0
2008-06-24 03:15:00,78.857,78.87,78.813,78.813,321600000.0
2008-06-24 03:20:00,78.819,78.866,78.815,78.825,366990000.0
2008-06-24 03:25:00,78.81,78.862,78.81,78.85,500490000.0
2008-06-24 03:30:00,78.86,78.862,78.811,78.829,194630000.0
2008-06-24 03:35:00,78.819,78.856,78.801,78.853,195530000.0
2008-06-24 03:40:00,78.865,78.865,78.804,78.804,501700000.0
2008-06-24 03:45:00,78.8,78.834,78.772,78.803,209340000.0
2008-06-24 03:50:00,78.81,78.854,78.786,78.818,406200000.0
2008-06-24 03:55:00,78.825,78.848,78.795,78.836,533610000.0
2008-06-24 04:00:00,78.845,78.845,78.81,78.818,191600000.0
2008-06-24 04:05:00,78.824,78.848,78.797,78.835,420020000.0
2008-06-24 04:10:00,78.842,78.92,78.838,78.917,267090000.0
2008-06-24 04:15:00,78.902,78.962,78.877,78.932,320820000.0
2008-06-24 04:20:00,78.921,78.943,78.868,78.909,416860000.0
2008-06-24 04:25:00,78.916,78.934,78.879,78.902,358260000.0
2008-06-24 04:30:00,78.924,78.943,78.904,78.917,539580000.0
2008-06-24 04:35:00,78.89,78.916,78.851,78.851,379550000.0
2008-06-24 04:40:00,78.844,78.895,78.844,78.875,525450000.0
2008-06-24 04:45:00,78.908,78.922,78.874,78.906,267690000.0
2008-06-24 04:50:00,78.898,78.914,78.868,78.906,489400000.0
2008-06-24 04:55:00,78.896,78.941,78.883,78.905,382310000.0
2008-06-24 05:00:00,78.932,78.932,78.884,78.892,299510000.0
2008-06-24 05:05:00,78.907,78.92,78.872,78.898,280660000.0
2008-06-24 05:10:00,78.893,78.933,78.893,78.911,451410000.0
2008-06-24 05:15:00,78.925,78.94,78.904,78.933,430340000.0
2008-06-24 05:20:00,78.921,78.956,78.915,78.939,340930000.0
2008-06-24 05:25:00,78.931,78.956,78.922,78.929,364590000.0
2008-06-24 05:30:00,78.983,78.983,78.906,78.927,535430000.0
2008-06-24 05:35:00,78.923,78.949,78.911,78.928,263050000.0
2008-06-24 05:40:00,78.922,78.974,78.914,78.952,471750000.0
2008-06-24 05:45:00,78.967,78.974,78.921,78.933,402690000.0
2008-06-24 05:50:00,78.948,78.979,78.93,78.937,549670000.0
2008-06-24 05:55:00,78.943,78.988,78.94,78.948,273130000.0
2008-06-24 06:00:00,78.993,78.993,78.912,78.94,532330000.0
2008-06-24 06:05:00,78.953,78.994,78.945,78.957,360700000.0
2008-06-24 06:10:00,78.932,78.98,78.931,78.96,407730000.0
2008-06-24 06:15:00,78.994,79.001,78.944,78.97,284760000.0
2008-06-24 06:20:00,78.94,78.993,78.934,78.952,314430000.0
2008-06-24 06:25:00,78.959,78.992,78.929,78.937,336050000.0
2008-06-24 06:30:00,78.959,78.962,78.928,78.951,147820000.0
2008-06-24 06:35:00,78.938,78.973,78.918,78.958,433560000.0
2008-06-24 06:40:00,78.929,78.978,78.913,78.943,396050000.0
2008-06-24 06:45:00,78.945,78.945,78.883,78.932,434580000.0
2008-06-24 06:50:00,78.904,78.932,78.898,78.92,416980000.0
2008-06-24 06:55:00,78.93,78.943,78.904,78.93,259470000.0
2008-06-24 07:00:00,78.955,78.957,78.922,78.922,394390000.0
2008-06-24 07:05:00,78.912,78.946,78.893,78.901,336410000.0
2008-06-24 07:10:00,78.89,78.922,78.874,78.922,298070000.0
2008-06-24 07:15:00,78.927,78.927,78.892,78.908,291650000.0
2008-06-24 07:20:00,78.963,78.963,78.905,78.921,154020000.0
2008-06-24 07:25:00,78.908,78.968,78.898,78.904,306990000.0
2008-06-24 07:30:00,78.935,78.935,78.873,78.894,391660000.0
2008-06-24 07:35:00,78.892,78.934,78.882,78.901,427760000.0
2008-06-24 07:40:00,78.906,78.923,78.874,78.893,166500000.0
2008-06-24 07:45:00,78.924,78.924,78.882,78.906,381740000.0
2008-06-24 07:50:00,78.924,78.968,78.888,78.902,586040000.0
2008-06-24 07:55:00,78.892,78.923,78.887,78.921,382230000.0
2008-06-24 08:00:00,78.919,78.921,78.883,78.9,365270000.0
2008-06-24 08:05:00,78.912,78.942,78.9,78.942,365370000.0
2008-06-24 08:10:00,78.93,78.994,78.912,78.959,362260000.0
2008-06-24 08:15:00,79.012,79.012,78.917,78.946,378620000.0
2008-06-24 08:20:00,78.924,78.972,78.924,78.955,354740000.0
2008-06-24 08:25:00,78.924,78.963,78.901,78.901,288160000.0
2008-06-24 08:30:00,78.907,78.92,78.855,78.885,454010000.0
2008-06-24 08:35:00,78.875,78.921,78.855,78.903,406080000.0
2008-06-24 08:40:00,78.9,78.947,78.892,78.937,342630000.0
2008-06-24 08:45:00,78.973,78.99,78.925,78.979,357630000.0
2008-06-24 08:50:00,78.968,79.011,78.924,78.941,391130000.0
2008-06-24 08:55:00,78.946,78.954,78.913,78.913,311310000.0
2008-06-24 09:00:00,78.966,78.966,78.905,78.908,306220000.0
2008-06-24 09:05:00,78.904,78.953,78.904,78.915,474100000.0
2008-06-24 09:10:00,78.914,78.933,78.898,78.911,392620000.0
2008-06-24 09:15:00,78.935,78.935,78.871,78.89,353870000.0
2008-06-24 09:20:00,78.877,78.901,78.836,78.862,379090000.0
2008-06-24 09:25:00,78.873,78.891,78.85,78.883,292980000.0
2008-06-24 09:30:00,78.883,78.883,78.814,78.838,360430000.0
2008-06-24 09:35:00,78.83,78.86,78.81,78.823,533590000.0
2008-06-24 09:40:00,78.831,78.842,78.794,78.823,311750000.0
2008-06-24 09:45:00,78.816,78.823,78.778,78.79,581140000.0
2008-06-24 09:50:00,78.797,78.849,78.762,78.849,514550000.0
2008-06-24 09:55:00,78.844,78.876,78.831,78.831,446410000.0
2008-06-24 10:00:00,78.867,78.901,78.837,78.899,441450000.0
2008-06-24 10:05:00,78.889,78.947,78.889,78.928,410060000.0
2008-06-24 10:10:00,78.948,78.95,78.898,78.929,374560000.0
2008-06-24 10:15:00,78.946,78.954,78.897,78.906,433390000.0
2008-06-24 10:20:00,78.901,78.932,78.892,78.91,402890000.0
2008-06-24 10:25:00,78.895,78.932,78.895,78.928,442750000.0
2008-06-24 10:30:00,78.939,78.957,78.895,78.921,551340000.0
2008-06-24 10:35:00,78.932,78.967,78.928,78.958,398040000.0
2008-06-24 10:40:00,78.921,78.959,78.895,78.906,416470000.0
2008-06-24 10:45:00,78.901,78.946,78.875,78.906,425700000.0
2008-06-24 10:50:00,78.93,78.949,78.911,78.943,408900000.0
2008-06-24 10:55:00,78.922,78.966,78.918,78.945,424380000.0
2008-06-24 11:00:00,78.952,78.952,78.903,78.925,383700000.0
2008-06-24 11:05:00,78.938,79.01,78.93,78.97,297500000.0
2008-06-24 11:10:00,78.942,78.963,78.921,78.931,371460000.0
2008-06-24 11:15:00,78.961,78.973,78.894,78.911,347950000.0
2008-06-24 11:20:00,78.901,78.935,78.89,78.915,372990000.0
2008-06-24 11:25:00,78.908,78.946,78.892,78.914,487060000.0
2008-06-24 11:30:00,78.93,78.93,78.884,78.911,194200000.0
2008-06-24 11:35:00,78.923,78.95,78.894,78.9,319830000.0
2008-06-24 11:40:00,78.893,78.923,78.838,78.85,340000000.0
2008-06-24 11:45:00,78.844,78.853,78.789,78.812,367510000.0
2008-06-24 11:50:00,78.8,78.881,78.8,78.877,204600000.0
2008-06-24 11:55:00,78.883,78.936,78.854,78.888,255680000.0
2008-06-24 12:00:00,78.915,78.917,78.862,78.898,249350000.0
2008-06-24 12:05:00,78.883,78.925,78.873,78.874,348060000.0
2008-06-24 12:10:00,78.884,78.935,78.867,78.925,316380000.0
2008-06-24 12:15:00,78.924,78.929,78.886,78.899,384470000.0
2008-06-24 12:20:00,78.909,78.926,78.858,78.868,467830000.0
2008-06-24 12:25:00,78.865,78.914,78.865,78.888,442040000.0
2008-06-24 12:30:00,78.898,78.919,78.874,78.906,392030000.0
2008-06-24 12:35:00,78.919,78.935,78.891,78.917,444850000.0
2008-06-24 12:40:00,78.923,78.923,78.868,78.896,460070000.0
2008-06-24 12:45:00,78.895,78.953,78.893,78.899,307480000.0
2008-06-24 12:50:00,78.892,78.954,78.889,78.936,391750000.0
2008-06-24 12:55:00,78.942,78.948,78.905,78.928,245550000.0
2008-06-24 13:00:00,78.936,78.936,78.902,78.908,275350000.0
2008-06-24 13:05:00,78.899,78.952,78.899,78.917,453950000.0
2008-06-24 13:10:00,78.927,78.932,78.895,78.905,350910000.0
2008-06-24 13:15:00,78.918,78.987,78.9,78.917,166890000.0
2008-06-24 13:20:00,78.939,78.981,78.917,78.939,486560000.0
2008-06-24 13:25:00,78.949,78.964,78.901,78.901,309920000.0
2008-06-24 13:30:00,78.918,78.931,78.891,78.917,242070000.0
2008-06-24 13:35:00,78.908,78.928,78.887,78.922,468110000.0
2008-06-24 13:40:00,78.895,78.934,78.873,78.896,427600000.0
2008-06-24 13:45:00,78.903,78.904,78.869,78.904,335600000.0
2008-06-24 13:50:00,78.89,78.916,78.873,78.883,464700000.0
2008-06-24 13:55:00,78.89,78.95,78.862,78.872,286580000.0
2008-06-24 14:00:00,78.915,78.915,78.837,78.838,359720000.0
2008-06-24 14:05:00,78.827,78.86,78.823,78.832,385540000.0
2008-06-24 14:10:00,78.848,78.853,78.797,78.803,292290000.0
2008-06-24 14:15:00,78.825,78.837,78.8,78.82,367750000.0
2008-06-24 14:20:00,78.813,78.885,78.813,78.863,537440000.0
2008-06-24 14:25:00,78.885,78.896,78.845,78.85,445780000.0
2008-06-24 14:30:00,78.866,78.895,78.844,78.882,421070000.0
2008-06-24 14:35:00,78.884,78.893,78.823,78.839,360000000.0
2008-06-24 14:40:00,78.841,78.856,78.795,78.819,408060000.0
2008-06-24 14:45:00,78.827,78.873,78.811,78.873,343950000.0
2008-06-24 14:50:00,78.851,78.866,78.814,78.848,339830000.0
2008-06-24 14:55:00,78.838,78.851,78.794,78.809,410610000.0
2008-06-24 15:00:00,78.822,78.868,78.801,78.848,240280000.0
2008-06-24 15:05:00,78.825,78.863,78.825,78.858,449670000.0
2008-06-24 15:10:00,78.849,78.868,78.833,78.865,482910000.0
2008-06-24 15:15:00,78.872,78.872,78.829,78.849,145060000.0
2008-06-24 15:20:00,78.854,78.888,78.836,78.854,134760000.0
2008-06-24 15:25:00,78.862,78.898,78.85,78.853,232200000.0
2008-06-24 15:30:00,78.87,78.896,78.844,78.866,280950000.0
2008-06-24 15:35:00,78.848,78.874,78.815,78.828,159400000.0
2008-06-24 15:40:00,78.808,78.837,78.806,78.816,156450000.0
2008-06-24 15:45:00,78.848,78.848,78.797,78.816,231650000.0
2008-06-24 15:50:00,78.814,78.822,78.776,78.791,71840000.0
2008-06-24 15:55:00,78.799,78.826,78.786,78.811,235310000.0
2008-06-24 16:00:00,78.813,78.813,78.577,78.616,64770000.0
2008-06-24 16:05:00,78.594,78.65,78.58,78.589,173940000.0
2008-06-24 16:10:00,78.599,78.628,78.575,78.614,283990000.0
2008-06-24 16:15:00,78.56,78.642,78.553,78.564,79360000.0
2008-06-24 16:20:00,78.583,78.588,78.552,78.582,174360000.0
2008-06-24 16:25:00,78.577,78.603,78.537,78.596,282160000.0
2008-06-24 16:30:00,78.603,78.632,78.573,78.584,136630000.0
2008-06-24 16:35:00,78.569,78.632,78.569,78.623,298150000.0
2008-06-24 16:40:00,78.598,78.619,78.581,78.593,82620000.0
2008-06-24 16:45:00,78.608,78.658,78.579,78.653,165840000.0
2008-06-24 16:50:00,78.656,78.692,78.644,78.687,153690000.0
2008-06-24 16:55:00,78.697,78.797,78.697,78.786,108240000.0
2008-06-24 17:00:00,78.791,78.791,78.726,78.775,169550000.0
2008-06-24 17:05:00,78.753,78.781,78.74,78.751,247270000.0
2008-06-24 17:10:00,78.764,78.764,78.717,78.719,110660000.0
2008-06-24 17:15:00,78.731,78.809,78.725,78.809,168220000.0
2008-06-24 17:20:00,78.811,78.826,78.768,78.801,114770000.0
2008-06-24 17:25:00,78.774,78.789,78.741,78.771,78470000.0
2008-06-24 17:30:00,78.791,78.798,78.736,78.793,88800000.0
2008-06-24 17:35:00,78.784,78.841,78.775,78.775,73570000.0
2008-06-24 17:40:00,78.782,78.863,78.78,78.819,63550000.0
2008-06-24 17:45:00,78.825,78.829,78.79,78.806,75770000.0
2008-06-24 17:50:00,78.818,78.851,78.804,78.831,179210000.0
2008-06-24 17:55:00,78.832,78.87,78.825,78.847,77970000.0
2008-06-24 18:00:00,78.845,78.931,78.807,78.917,71560000.0
2008-06-24 18:05:00,78.905,78.992,78.905,78.953,68540000.0
2008-06-24 18:10:00,78.956,78.995,78.943,78.963,70240000.0
2008-06-24 18:15:00,78.959,78.975,78.914,78.966,172660000.0
2008-06-24 18:20:00,78.956,78.983,78.943,78.977,136390000.0
2008-06-24 18:25:00,78.972,79.022,78.965,79.001,205510000.0
2008-06-24 18:30:00,79.016,79.016,78.961,78.961,139030000.0
2008-06-24 18:35:00,78.972,78.976,78.914,78.955,86650000.0
2008-06-24 18:40:00,78.952,78.967,78.909,78.922,227470000.0
2008-06-24 18:45:00,78.934,78.944,78.909,78.917,123980000.0
2008-06-24 18:50:00,78.94,78.954,78.909,78.911,176000000.0
2008-06-24 18:55:00,78.914,78.914,78.87,78.905,42690000.0
2008-06-24 19:00:00,78.901,78.915,78.884,78.915,92260000.0
2008-06-24 19:05:00,78.898,78.902,78.862,78.899,53360000.0
2008-06-24 19:10:00,78.899,78.911,78.85,78.872,122450000.0
2008-06-24 19:15:00,78.882,78.891,78.847,78.89,161100000.0
2008-06-24 19:20:00,78.881,78.914,78.874,78.904,113170000.0
2008-06-24 19:25:00,78.899,78.912,78.864,78.871,247970000.0
2008-06-24 19:30:00,78.89,78.896,78.855,78.884,279760000.0
2008-06-24 19:35:00,78.892,78.898,78.852,78.868,64350000.0
2008-06-24 19:40:00,78.862,78.877,78.858,78.874,44610000.0
2008-06-24 19:45:00,78.894,78.929,78.859,78.876,134500000.0
2008-06-24 19:50:00,78.868,78.939,78.868,78.9,52000000.0
2008-06-24 19:55:00,78.894,78.899,78.859,78.89,114980000.0
2008-06-24 20:00:00,78.882,78.921,78.879,78.894,89580000.0
2008-06-24 20:05:00,78.886,78.952,78.881,78.914,274270000.0
2008-06-24 20:10:00,78.899,78.953,78.891,78.897,214120000.0
2008-06-24 20:15:00,78.908,78.978,78.902,78.902,155850000.0
2008-06-24 20:20:00,78.922,78.948,78.869,78.881,539930000.0
2008-06-24 20:25:00,78.875,78.941,78.875,78.924,432340000.0
2008-06-24 20:30:00,78.914,78.918,78.877,78.886,538090000.0
2008-06-24 20:35:00,78.899,78.929,78.883,78.896,303480000.0
2008-06-24 20:40:00,78.902,78.906,78.871,78.883,339010000.0
2008-06-24 20:45:00,78.892,78.892,78.851,78.876,372680000.0
2008-06-24 20:50:00,78.884,78.898,78.856,78.888,388860000.0
2008-06-24 20:55:00,78.882,78.912,78.862,78.878,409770000.0
2008-06-24 21:00:00,78.913,78.913,78.86,78.869,388470000.0
2008-06-24 21:05:00,78.891,78.892,78.828,78.834,428550000.0
2008-06-24 21:10:00,78.822,78.834,78.801,78.806,535560000.0
2008-06-24 21:15:00,78.834,78.834,78.78,78.78,530430000.0
2008-06-24 21:20:00,78.786,78.81,78.778,78.778,377080000.0
2008-06-24 21:25:00,78.782,78.8,78.763,78.771,669450000.0
2008-06-24 21:30:00,78.789,78.795,78.77,78.784,405880000.0
2008-06-24 21:35:00,78.792,78.81,78.751,78.762,484110000.0
2008-06-24 21:40:00,78.754,78.777,78.748,78.767,470150000.0
2008-06-24 21:45:00,78.793,78.793,78.762,78.762,331090000.0
2008-06-24 21:50:00,78.739,78.775,78.734,78.762,355200000.0
2008-06-24 21:55:00,78.764,78.77,78.759,78.76,212200000.0
2008-06-24 22:00:00,78.803,78.803,78.756,78.797,404720000.0
2008-06-24 22:05:00,78.78,78.798,78.771,78.798,384230000.0
2008-06-24 22:10:00,78.789,78.803,78.78,78.788,418920000.0
2008-06-24 22:15:00,78.829,78.829,78.78,78.806,277460000.0
2008-06-24 22:20:00,78.788,78.833,78.755,78.76,335300000.0
2008-06-24 22:25:00,78.741,78.776,78.735,78.763,431680000.0
2008-06-24 22:30:00,78.784,78.79,78.755,78.778,484170000.0
2008-06-24 22:35:00,78.788,78.812,78.774,78.774,421190000.0
2008-06-24 22:40:00,78.809,78.81,78.772,78.784,238280000.0
2008-06-24 22:45:00,78.806,78.811,78.78,78.792,286440000.0
2008-06-24 22:50:00,78.776,78.829,78.774,78.785,278450000.0
2008-06-24 22:55:00,78.787,78.787,78.76,78.765,201660000.0
2008-06-24 23:00:00,78.796,78.797,78.769,78.771,198800000.0
2008-06-24 23:05:00,78.776,78.814,78.769,78.772,183730000.0
2008-06-24 23:10:00,78.778,78.814,78.769,78.77,195110000.0
2008-06-24 23:15:00,78.791,78.805,78.768,78.776,315350000.0
2008-06-24 23:20:00,78.796,78.798,78.777,78.796,120940000.0
2008-06-24 23:25:00,78.787,78.82,78.786,78.819,112020000.0
2008-06-24 23:30:00,78.813,78.839,78.764,78.768,286810000.0
2008-06-24 23:35:00,78.784,78.796,78.768,78.768,221330000.0
2008-06-24 23:40:00,78.755,78.791,78.753,78.788,178830000.0
2008-06-24 23:45:00,78.816,78.816,78.769,78.797,230990000.0
2008-06-24 23:50:00,78.777,78.797,78.768,78.788,271870000.0
2008-06-24 23:55:00,78.777,78.789,78.767,78.768,347140000.0
2008-06-25 00:00:00,78.782,78.788,78.714,78.72,376940000.0
2008-06-25 00:05:00,78.73,78.767,78.714,78.742,295100000.0
2008-06-25 00:10:00,78.731,78.78,78.706,78.709,458660000.0
2008-06-25 00:15:00,78.754,78.754,78.711,78.732,282650000.0
2008-06-25 00:20:00,78.773,78.773,78.73,78.73,246660000.0
2008-06-25 00:25:00,78.717,78.752,78.717,78.738,228670000.0
2008-06-25 00:30:00,78.762,78.765,78.73,78.737,291900000.0
2008-06-25 00:35:00,78.733,78.802,78.733,78.74,285430000.0
2008-06-25 00:40:00,78.734,78.755,78.734,78.741,312640000.0
2008-06-25 00:45:00,78.765,78.778,78.733,78.777,163470000.0
2008-06-25 00:50:00,78.749,78.78,78.731,78.732,224610000.0
2008-06-25 00:55:00,78.786,78.8,78.75,78.767,509810000.0
2008-06-25 01:00:00,78.794,78.794,78.742,78.748,164810000.0
2008-06-25 01:05:00,78.784,78.784,78.748,78.773,310100000.0
2008-06-25 01:10:00,78.765,78.78,78.755,78.758,410070000.0
2008-06-25 01:15:00,78.778,78.792,78.76,78.788,232010000.0
2008-06-25 01:20:00,78.818,78.819,78.777,78.788,259590000.0
2008-06-25 01:25:00,78.779,78.805,78.779,78.786,312100000.0
2008-06-25 01:30:00,78.806,78.825,78.782,78.788,182670000.0
2008-06-25 01:35:00,78.807,78.815,78.786,78.79,192980000.0
2008-06-25 01:40:00,78.827,78.829,78.827,78.829,66730000.0
2008-06-25 01:45:00,78.826,78.826,78.797,78.797,147100000.0
2008-06-25 01:50:00,78.79,78.828,78.784,78.818,218000000.0
2008-06-25 01:55:00,78.78,78.814,78.78,78.788,426140000.0
2008-06-25 02:00:00,78.815,78.815,78.761,78.788,266320000.0
2008-06-25 02:05:00,78.78,78.804,78.751,78.783,395970000.0
2008-06-25 02:10:00,78.77,78.819,78.763,78.815,228150000.0
2008-06-25 02:15:00,78.845,78.845,78.79,78.79,290800000.0
2008-06-25 02:20:00,78.803,78.82,78.79,78.818,276550000.0
2008-06-25 02:25:00,78.778,78.808,78.778,78.791,161800000.0
2008-06-25 02:30:00,78.836,78.836,78.788,78.8,371200000.0
2008-06-25 02:35:00,78.791,78.795,78.777,78.781,159260000.0
2008-06-25 02:40:00,78.787,78.789,78.733,78.737,412110000.0
2008-06-25 02:45:00,78.775,78.781,78.73,78.737,250210000.0
2008-06-25 02:50:00,78.729,78.774,78.719,78.731,348910000.0
2008-06-25 02:55:00,78.738,78.752,78.691,78.698,492360000.0
2008-06-25 03:00:00,78.739,78.76,78.694,78.722,308340000.0
2008-06-25 03:05:00,78.711,78.728,78.675,78.698,543480000.0
2008-06-25 03:10:00,78.685,78.708,78.675,78.681,274280000.0
2008-06-25 03:15:00,78.725,78.73,78.685,78.693,317450000.0
2008-06-25 03:20:00,78.715,78.726,78.664,78.686,395990000.0
2008-06-25 03:25:00,78.678,78.736,78.652,78.657,527270000.0
2008-06-25 03:30:00,78.697,78.697,78.641,78.664,205780000.0
2008-06-25 03:35:00,78.671,78.717,78.643,78.65,173420000.0
2008-06-25 03:40:00,78.666,78.684,78.635,78.64,510900000.0
2008-06-25 03:45:00,78.652,78.677,78.626,78.673,205630000.0
2008-06-25 03:50:00,78.65,78.701,78.641,78.694,393860000.0
2008-06-25 03:55:00,78.704,78.712,78.665,78.677,336640000.0
2008-06-25 04:00:00,78.722,78.766,78.681,78.73,177660000.0
2008-06-25 04:05:00,78.72,78.788,78.714,78.788,388880000.0
2008-06-25 04:10:00,78.724,78.787,78.703,78.723,169780000.0
2008-06-25 04:15:00,78.726,78.732,78.688,78.713,319730000.0
2008-06-25 04:20:00,78.691,78.719,78.684,78.698,411460000.0
2008-06-25 04:25:00,78.714,78.736,78.694,78.736,358650000.0
2008-06-25 04:30:00,78.724,78.761,78.705,78.734,449800000.0
2008-06-25 04:35:00,78.701,78.762,78.692,78.715,382680000.0
2008-06-25 04:40:00,78.781,78.781,78.696,78.698,295110000.0
2008-06-25 04:45:00,78.734,78.754,78.704,78.704,154980000.0
2008-06-25 04:50:00,78.729,78.742,78.705,78.735,415240000.0
2008-06-25 04:55:00,78.704,78.738,78.686,78.728,378560000.0
2008-06-25 05:00:00,78.727,78.742,78.694,78.697,295470000.0
2008-06-25 05:05:00,78.706,78.742,78.693,78.711,279900000.0
2008-06-25 05:10:00,78.728,78.737,78.704,78.734,272710000.0
2008-06-25 05:15:00,78.737,78.76,78.707,78.718,397410000.0
2008-06-25 05:20:00,78.726,78.809,78.712,78.757,311080000.0
2008-06-25 05:25:00,78.729,78.761,78.721,78.747,303140000.0
2008-06-25 05:30:00,78.781,78.781,78.73,78.76,550550000.0
2008-06-25 05:35:00,78.74,78.784,78.73,78.748,270660000.0
2008-06-25 05:40:00,78.753,78.783,78.72,78.754,469840000.0
2008-06-25 05:45:00,78.753,78.762,78.72,78.738,437800000.0
2008-06-25 05:50:00,78.756,78.771,78.72,78.765,541330000.0
2008-06-25 05:55:00,78.743,78.778,78.719,78.74,265590000.0
2008-06-25 06:00:00,78.781,78.803,78.721,78.722,546930000.0
2008-06-25 06:05:00,78.74,78.752,78.712,78.739,376990000.0
2008-06-25 06:10:00,78.735,78.775,78.735,78.75,294630000.0
2008-06-25 06:15:00,78.774,78.783,78.742,78.778,334070000.0
2008-06-25 06:20:00,78.776,78.78,78.736,78.778,255490000.0
2008-06-25 06:25:00,78.756,78.789,78.741,78.759,396260000.0
2008-06-25 06:30:00,78.764,78.802,78.754,78.765,227060000.0
2008-06-25 06:35:00,78.798,78.812,78.762,78.803,241920000.0
2008-06-25 06:40:00,78.776,78.809,78.764,78.776,383620000.0
2008-06-25 06:45:00,78.781,78.803,78.738,78.773,460520000.0
2008-06-25 06:50:00,78.742,78.78,78.742,78.78,422040000.0
2008-06-25 06:55:00,78.745,78.773,78.726,78.756,287550000.0
2008-06-25 07:00:00,78.783,78.783,78.74,78.74,233860000.0
2008-06-25 07:05:00,78.773,78.773,78.731,78.769,286440000.0
2008-06-25 07:10:00,78.752,78.79,78.748,78.758,317180000.0
2008-06-25 07:15:00,78.823,78.823,78.741,78.756,340930000.0
2008-06-25 07:20:00,78.818,78.819,78.75,78.759,221330000.0
2008-06-25 07:25:00,78.753,78.848,78.753,78.763,316700000.0
2008-06-25 07:30:00,78.822,78.822,78.761,78.77,250650000.0
2008-06-25 07:35:00,78.763,78.841,78.753,78.78,423820000.0
2008-06-25 07:40:00,78.784,78.81,78.758,78.777,175640000.0
2008-06-25 07:45:00,78.831,78.831,78.749,78.778,366940000.0
2008-06-25 07:50:00,78.791,78.798,78.753,78.768,574290000.0
2008-06-25 07:55:00,78.764,78.811,78.763,78.801,392290000.0
2008-06-25 08:00:00,78.83,78.83,78.77,78.787,274530000.0
2008-06-25 08:05:00,78.805,78.84,78.788,78.81,358180000.0
2008-06-25 08:10:00,78.817,78.844,78.795,78.842,365430000.0
2008-06-25 08:15:00,78.845,78.866,78.81,78.821,376460000.0
2008-06-25 08:20:00,78.827,78.847,78.815,78.835,290500000.0
2008-06-25 08:25:00,78.846,78.846,78.814,78.828,280970000.0
2008-06-25 08:30:00,78.854,78.856,78.814,78.828,355400000.0
2008-06-25 08:35:00,78.819,78.855,78.787,78.788,401530000.0
2008-06-25 08:40:00,78.777,78.831,78.772,78.813,324690000.0
2008-06-25 08:45:00,78.861,78.861,78.792,78.834,367770000.0
2008-06-25 08:50:00,78.802,78.838,78.787,78.809,387410000.0
2008-06-25 08:55:00,78.801,78.834,78.794,78.834,319720000.0
2008-06-25 09:00:00,78.848,78.86,78.818,78.848,317160000.0
2008-06-25 09:05:00,78.841,78.884,78.823,78.853,501570000.0
2008-06-25 09:10:00,78.819,78.846,78.819,78.838,412370000.0
2008-06-25 09:15:00,78.845,78.882,78.816,78.832,350030000.0
2008-06-25 09:20:00,78.835,78.845,78.803,78.803,364530000.0
2008-06-25 09:25:00,78.82,78.842,78.804,78.819,295480000.0
2008-06-25 09:30:00,78.864,78.867,78.828,78.865,351270000.0
2008-06-25 09:35:00,78.859,78.915,78.844,78.87,522200000.0
2008-06-25 09:40:00,78.874,78.936,78.871,78.921,307290000.0
2008-06-25 09:45:00,78.946,78.947,78.87,78.884,568700000.0
2008-06-25 09:50:00,78.884,78.968,78.848,78.863,537170000.0
2008-06-25 09:55:00,78.861,78.908,78.842,78.889,448940000.0
2008-06-25 10:00:00,78.919,78.94,78.89,78.917,447320000.0
2008-06-25 10:05:00,78.91,78.947,78.88,78.915,406620000.0
2008-06-25 10:10:00,78.903,78.951,78.898,78.907,366420000.0
2008-06-25 10:15:00,78.937,78.937,78.885,78.914,437600000.0
2008-06-25 10:20:00,78.921,78.921,78.884,78.89,404090000.0
2008-06-25 10:25:00,78.883,78.921,78.873,78.876,429180000.0
2008-06-25 10:30:00,78.898,78.941,78.893,78.916,555130000.0
2008-06-25 10:35:00,78.885,78.918,78.87,78.891,388760000.0
2008-06-25 10:40:00,78.9,78.919,78.851,78.874,414490000.0
2008-06-25 10:45:00,78.905,78.94,78.871,78.871,443140000.0
2008-06-25 10:50:00,78.876,78.885,78.837,78.87,418280000.0
2008-06-25 10:55:00,78.865,78.922,78.865,78.895,458080000.0
2008-06-25 11:00:00,78.902,78.911,78.842,78.855,490320000.0
2008-06-25 11:05:00,78.872,78.922,78.866,78.893,299960000.0
2008-06-25 11:10:00,78.901,78.931,78.878,78.911,363860000.0
2008-06-25 11:15:00,78.931,78.931,78.876,78.881,327400000.0
2008-06-25 11:20:00,78.887,78.914,78.882,78.892,368270000.0
2008-06-25 11:25:00,78.897,78.944,78.89,78.918,454710000.0
2008-06-25 11:30:00,78.943,78.943,78.886,78.909,174110000.0
2008-06-25 11:35:00,78.926,78.935,78.875,78.894,310670000.0
2008-06-25 11:40:00,78.883,78.923,78.883,78.894,343430000.0
2008-06-25 11:45:00,78.904,78.918,78.872,78.916,364490000.0
2008-06-25 11:50:00,78.882,78.923,78.882,78.923,198060000.0
2008-06-25 11:55:00,78.89,78.923,78.883,78.89,214990000.0
2008-06-25 12:00:00,78.921,78.921,78.888,78.905,228660000.0
2008-06-25 12:05:00,78.902,78.902,78.855,78.873,302080000.0
2008-06-25 12:10:00,78.863,78.893,78.84,78.854,311500000.0
2008-06-25 12:15:00,78.883,78.902,78.859,78.878,362240000.0
2008-06-25 12:20:00,78.894,78.898,78.842,78.867,471720000.0
2008-06-25 12:25:00,78.858,78.89,78.85,78.875,431760000.0
2008-06-25 12:30:00,78.892,78.892,78.853,78.853,390570000.0
2008-06-25 12:35:00,78.859,78.904,78.851,78.872,438800000.0
2008-06-25 12:40:00,78.882,78.895,78.854,78.873,465410000.0
2008-06-25 12:45:00,78.907,78.919,78.86,78.875,283180000.0
2008-06-25 12:50:00,78.87,78.897,78.848,78.859,400800000.0
2008-06-25 12:55:00,78.868,78.892,78.852,78.886,300180000.0
2008-06-25 13:00:00,78.887,78.896,78.851,78.866,277010000.0
2008-06-25 13:05:00,78.84,78.893,78.84,78.881,461300000.0
2008-06-25 13:10:00,78.865,78.891,78.853,78.86,351320000.0
2008-06-25 13:15:00,78.873,78.887,78.853,78.886,222820000.0
2008-06-25 13:20:00,78.87,78.896,78.844,78.862,477780000.0
2008-06-25 13:25:00,78.87,78.903,78.856,78.868,319420000.0
2008-06-25 13:30:00,78.903,78.903,78.845,78.868,244860000.0
2008-06-25 13:35:00,78.86,78.882,78.855,78.867,404710000.0
2008-06-25 13:40:00,78.876,78.904,78.853,78.871,550300000.0
2008-06-25 13:45:00,78.876,78.876,78.819,78.85,325060000.0
2008-06-25 13:50:00,78.88,78.886,78.854,78.886,402430000.0
2008-06-25 13:55:00,78.875,78.932,78.875,78.925,363900000.0
2008-06-25 14:00:00,78.889,78.909,78.871,78.885,349590000.0
2008-06-25 14:05:00,78.874,78.878,78.811,78.837,398260000.0
2008-06-25 14:10:00,78.84,78.861,78.814,78.861,289970000.0
2008-06-25 14:15:00,78.868,78.882,78.844,78.849,354040000.0
2008-06-25 14:20:00,78.857,78.865,78.817,78.847,520890000.0
2008-06-25 14:25:00,78.821,78.866,78.818,78.858,455020000.0
2008-06-25 14:30:00,78.876,78.891,78.826,78.868,409430000.0
2008-06-25 14:35:00,78.861,78.89,78.831,78.857,359500000.0
2008-06-25 14:40:00,78.849,78.893,78.829,78.883,399330000.0
2008-06-25 14:45:00,78.876,78.89,78.844,78.878,354120000.0
2008-06-25 14:50:00,78.85,78.874,78.835,78.848,331600000.0
2008-06-25 14:55:00,78.839,78.867,78.833,78.866,403790000.0
2008-06-25 15:00:00,78.861,78.867,78.82,78.832,240780000.0
2008-06-25 15:05:00,78.821,78.84,78.814,78.838,446130000.0
2008-06-25 15:10:00,78.808,78.823,78.783,78.791,476950000.0
2008-06-25 15:15:00,78.79,78.821,78.783,78.81,138100000.0
2008-06-25 15:20:00,78.796,78.802,78.744,78.778,119600000.0
2008-06-25 15:25:00,78.789,78.823,78.781,78.802,229310000.0
2008-06-25 15:30:00,78.826,78.826,78.752,78.771,284220000.0
2008-06-25 15:35:00,78.777,78.811,78.765,78.803,153810000.0
2008-06-25 15:40:00,78.769,78.822,78.769,78.799,167890000.0
2008-06-25 15:45:00,78.816,78.821,78.763,78.788,228560000.0
2008-06-25 15:50:00,78.797,78.819,78.762,78.818,65460000.0
2008-06-25 15:55:00,78.806,78.817,78.786,78.809,241350000.0
2008-06-25 16:00:00,78.819,78.84,78.793,78.819,75430000.0
2008-06-25 16:05:00,78.793,78.833,78.793,78.816,169890000.0
2008-06-25 16:10:00,78.823,78.831,78.781,78.782,308750000.0
2008-06-25 16:15:00,78.789,78.826,78.781,78.793,89030000.0
2008-06-25 16:20:00,78.785,78.803,78.762,78.795,179570000.0
2008-06-25 16:25:00,78.787,78.799,78.758,78.787,280240000.0
2008-06-25 16:30:00,78.771,78.778,78.738,78.767,141780000.0
2008-06-25 16:35:00,78.79,78.861,78.768,78.833,304640000.0
2008-06-25 16:40:00,78.858,78.885,78.839,78.864,80830000.0
2008-06-25 16:45:00,78.855,78.875,78.825,78.84,158660000.0
2008-06-25 16:50:00,78.857,78.872,78.82,78.867,145700000.0
2008-06-25 16:55:00,78.857,78.907,78.847,78.893,111330000.0
2008-06-25 17:00:00,78.885,78.929,78.875,78.916,175050000.0
2008-06-25 17:05:00,78.912,78.939,78.892,78.917,239910000.0
2008-06-25 17:10:00,78.912,78.944,78.896,78.898,120510000.0
2008-06-25 17:15:00,78.918,78.95,78.913,78.934,184870000.0
2008-06-25 17:20:00,78.955,78.976,78.927,78.94,118580000.0
2008-06-25 17:25:00,78.943,78.98,78.938,78.962,69970000.0
2008-06-25 17:30:00,78.973,78.988,78.95,78.988,97200000.0
2008-06-25 17:35:00,78.995,79.042,78.992,79.013,74510000.0
2008-06-25 17:40:00,79.01,79.05,78.999,79.013,65470000.0
2008-06-25 17:45:00,79.044,79.044,79.007,79.026,74890000.0
2008-06-25 17:50:00,79.019,79.04,79.01,79.018,179790000.0
2008-06-25 17:55:00,79.037,79.043,78.996,79.023,69580000.0
2008-06-25 18:00:00,79.023,79.042,78.994,79.019,78710000.0
2008-06-25 18:05:00,79.032,79.039,78.981,79.011,76320000.0
2008-06-25 18:10:00,79.013,79.036,79.001,79.027,76470000.0
2008-06-25 18:15:00,79.074,79.074,79.002,79.023,171020000.0
2008-06-25 18:20:00,79.02,79.04,79.01,79.023,131710000.0
2008-06-25 18:25:00,79.043,79.043,79.014,79.019,195750000.0
2008-06-25 18:30:00,79.032,79.036,79.013,79.018,52080000.0
2008-06-25 18:35:00,79.014,79.04,79.001,79.035,81670000.0
2008-06-25 18:40:00,78.993,79.029,78.993,79.025,136690000.0
2008-06-25 18:45:00,79.038,79.039,78.987,78.989,108800000.0
2008-06-25 18:50:00,78.983,79.018,78.977,78.989,169070000.0
2008-06-25 18:55:00,78.981,79.006,78.969,78.975,55270000.0
2008-06-25 19:00:00,79.001,79.013,78.965,78.98,62870000.0
2008-06-25 19:05:00,78.978,78.999,78.947,78.947,65310000.0
2008-06-25 19:10:00,78.952,78.976,78.93,78.962,124940000.0
2008-06-25 19:15:00,78.961,78.964,78.93,78.951,161320000.0
2008-06-25 19:20:00,78.944,78.998,78.944,78.962,101600000.0
2008-06-25 19:25:00,78.951,78.978,78.947,78.974,236710000.0
2008-06-25 19:30:00,79.002,79.002,78.941,78.967,268310000.0
2008-06-25 19:35:00,78.973,78.973,78.942,78.966,58380000.0
2008-06-25 19:40:00,78.968,78.968,78.921,78.921,35840000.0
2008-06-25 19:45:00,78.945,78.958,78.926,78.926,133600000.0
2008-06-25 19:50:00,78.964,78.985,78.955,78.96,40580000.0
2008-06-25 19:55:00,78.95,78.954,78.9,78.907,134400000.0
2008-06-25 20:00:00,78.933,78.951,78.894,78.948,90870000.0
2008-06-25 20:05:00,78.917,78.955,78.917,78.948,283900000.0
2008-06-25 20:10:00,79.0,79.073,78.787,78.896,238120000.0
2008-06-25 20:15:00,78.929,79.01,78.898,78.915,253530000.0
2008-06-25 20:20:00,78.929,78.955,78.88,78.896,574630000.0
2008-06-25 20:25:00,78.906,78.937,78.832,78.846,439160000.0
2008-06-25 20:30:00,78.852,78.853,78.788,78.799,561440000.0
2008-06-25 20:35:00,78.829,78.86,78.774,78.774,391180000.0
2008-06-25 20:40:00,78.789,78.856,78.764,78.833,320590000.0
2008-06-25 20:45:00,78.825,78.842,78.773,78.773,358850000.0
2008-06-25 20:50:00,78.753,78.887,78.745,78.872,359680000.0
2008-06-25 20:55:00,78.852,78.879,78.815,78.863,400360000.0
2008-06-25 21:00:00,78.873,78.945,78.837,78.881,375120000.0
2008-06-25 21:05:00,78.87,78.915,78.863,78.871,482700000.0
2008-06-25 21:10:00,78.881,78.893,78.782,78.782,541720000.0
2008-06-25 21:15:00,78.763,78.785,78.73,78.753,519410000.0
2008-06-25 21:20:00,78.768,78.768,78.726,78.742,297500000.0
2008-06-25 21:25:00,78.763,78.782,78.744,78.761,672610000.0
2008-06-25 21:30:00,78.792,78.792,78.746,78.746,436850000.0
2008-06-25 21:35:00,78.748,78.786,78.73,78.786,514450000.0
2008-06-25 21:40:00,78.782,78.829,78.781,78.806,380740000.0
2008-06-25 21:45:00,78.834,78.834,78.764,78.78,309010000.0
2008-06-25 21:50:00,78.759,78.797,78.754,78.776,342960000.0
2008-06-25 21:55:00,78.83,78.83,78.78,78.788,219050000.0
2008-06-25 22:00:00,78.821,78.842,78.783,78.818,520210000.0
2008-06-25 22:05:00,78.81,78.852,78.809,78.815,387340000.0
2008-06-25 22:10:00,78.817,78.843,78.795,78.806,410330000.0
2008-06-25 22:15:00,78.841,78.841,78.789,78.811,173740000.0
2008-06-25 22:20:00,78.821,78.853,78.787,78.81,336730000.0
2008-06-25 22:25:00,78.8,78.843,78.799,78.832,443070000.0
2008-06-25 22:30:00,78.871,78.871,78.819,78.838,476610000.0
2008-06-25 22:35:00,78.852,78.863,78.838,78.856,350050000.0
2008-06-25 22:40:00,78.848,78.856,78.814,78.821,338040000.0
2008-06-25 22:45:00,78.834,78.863,78.82,78.834,354020000.0
2008-06-25 22:50:00,78.849,78.89,78.835,78.835,280250000.0
2008-06-25 22:55:00,78.836,78.901,78.825,78.846,363760000.0
2008-06-25 23:00:00,78.891,78.93,78.829,78.928,309600000.0
2008-06-25 23:05:00,78.919,78.932,78.882,78.894,129050000.0
2008-06-25 23:10:00,78.886,78.924,78.88,78.896,263340000.0
2008-06-25 23:15:00,78.913,78.92,78.863,78.868,333490000.0
2008-06-25 23:20:00,78.877,78.938,78.877,78.937,165800000.0
2008-06-25 23:25:00,78.89,78.902,78.857,78.858,220260000.0
2008-06-25 23:30:00,78.896,78.896,78.845,78.869,227000000.0
2008-06-25 23:35:00,78.863,78.899,78.849,78.898,197710000.0
2008-06-25 23:40:00,78.892,78.892,78.871,78.881,148950000.0
2008-06-25 23:45:00,78.915,78.917,78.883,78.884,270340000.0
2008-06-25 23:50:00,78.89,78.91,78.875,78.908,139910000.0
2008-06-25 23:55:00,78.868,78.926,78.866,78.894,472300000.0
2008-06-26 00:00:00,78.916,78.916,78.827,78.84,384920000.0
2008-06-26 00:05:00,78.847,78.861,78.828,78.833,300600000.0
2008-06-26 00:10:00,78.839,78.88,78.837,78.857,469260000.0
2008-06-26 00:15:00,78.903,78.913,78.853,78.858,310770000.0
2008-06-26 00:20:00,78.877,78.928,78.851,78.852,257240000.0
2008-06-26 00:25:00,78.873,78.879,78.851,78.851,186220000.0
2008-06-26 00:30:00,78.889,78.891,78.85,78.85,302720000.0
2008-06-26 00:35:00,78.877,78.881,78.85,78.877,266200000.0
2008-06-26 00:40:00,78.86,78.901,78.847,78.849,392600000.0
2008-06-26 00:45:00,78.889,78.889,78.824,78.842,292250000.0
2008-06-26 00:50:00,78.847,78.865,78.837,78.849,294520000.0
2008-06-26 00:55:00,78.864,78.903,78.851,78.858,499060000.0
2008-06-26 01:00:00,78.905,78.906,78.859,78.882,168750000.0
2008-06-26 01:05:00,78.869,78.92,78.869,78.916,250770000.0
2008-06-26 01:10:00,78.897,78.942,78.889,78.907,289370000.0
2008-06-26 01:15:00,78.931,78.933,78.898,78.907,359010000.0
2008-06-26 01:20:00,78.928,78.956,78.92,78.94,264420000.0
2008-06-26 01:25:00,78.944,78.967,78.926,78.927,293690000.0
2008-06-26 01:30:00,78.955,78.956,78.918,78.938,311960000.0
2008-06-26 01:35:00,78.959,78.965,78.93,78.94,150770000.0
2008-06-26 01:40:00,78.93,78.947,78.93,78.938,401270000.0
2008-06-26 01:45:00,78.962,78.962,78.927,78.927,169830000.0
2008-06-26 01:50:00,78.936,78.936,78.91,78.928,201710000.0
2008-06-26 01:55:00,78.907,78.916,78.89,78.896,442000000.0
2008-06-26 02:00:00,78.911,78.911,78.861,78.888,261420000.0
2008-06-26 02:05:00,78.898,78.934,78.874,78.874,280730000.0
2008-06-26 02:10:00,78.878,78.915,78.868,78.908,243000000.0
2008-06-26 02:15:00,78.933,78.933,78.891,78.898,452170000.0
2008-06-26 02:20:00,78.911,78.96,78.903,78.958,487510000.0
2008-06-26 02:25:00,78.927,78.936,78.911,78.911,181840000.0
2008-06-26 02:30:00,78.941,78.941,78.903,78.918,364570000.0
2008-06-26 02:35:00,78.924,78.951,78.912,78.912,230420000.0
2008-06-26 02:40:00,78.902,78.954,78.902,78.909,286900000.0
2008-06-26 02:45:00,78.945,78.955,78.909,78.934,235280000.0
2008-06-26 02:50:00,78.932,78.965,78.929,78.933,481640000.0
2008-06-26 02:55:00,78.938,78.979,78.933,78.948,506780000.0
2008-06-26 03:00:00,78.964,79.007,78.922,78.981,312680000.0
2008-06-26 03:05:00,78.969,79.005,78.959,78.972,533860000.0
2008-06-26 03:10:00,78.965,79.049,78.965,79.044,361940000.0
2008-06-26 03:15:00,79.07,79.079,79.038,79.079,291610000.0
2008-06-26 03:20:00,79.097,79.109,79.048,79.064,380180000.0
2008-06-26 03:25:00,79.073,79.073,79.022,79.041,494900000.0
2008-06-26 03:30:00,79.072,79.072,79.03,79.038,201700000.0
2008-06-26 03:35:00,79.023,79.041,78.985,78.995,198250000.0
2008-06-26 03:40:00,79.01,79.03,78.992,79.006,494060000.0
2008-06-26 03:45:00,79.018,79.053,78.999,79.044,188140000.0
2008-06-26 03:50:00,79.038,79.07,79.034,79.049,398240000.0
2008-06-26 03:55:00,79.044,79.081,79.037,79.052,533880000.0
2008-06-26 04:00:00,79.103,79.103,79.04,79.04,162040000.0
2008-06-26 04:05:00,79.048,79.09,79.037,79.044,401950000.0
2008-06-26 04:10:00,79.059,79.066,79.023,79.036,265530000.0
2008-06-26 04:15:00,79.058,79.065,79.024,79.027,232980000.0
2008-06-26 04:20:00,79.038,79.045,79.026,79.038,422720000.0
2008-06-26 04:25:00,79.033,79.07,79.033,79.049,352990000.0
2008-06-26 04:30:00,79.09,79.09,79.029,79.037,430820000.0
2008-06-26 04:35:00,79.031,79.059,79.023,79.032,383500000.0
2008-06-26 04:40:00,79.036,79.065,79.026,79.048,530300000.0
2008-06-26 04:45:00,79.075,79.075,79.028,79.038,248700000.0
2008-06-26 04:50:00,79.053,79.086,79.044,79.059,490360000.0
2008-06-26 04:55:00,79.077,79.103,79.053,79.08,283310000.0
2008-06-26 05:00:00,79.105,79.105,79.058,79.058,212830000.0
2008-06-26 05:05:00,79.071,79.091,79.061,79.079,291380000.0
2008-06-26 05:10:00,79.072,79.111,79.071,79.098,474490000.0
2008-06-26 05:15:00,79.124,79.124,79.077,79.095,410570000.0
2008-06-26 05:20:00,79.105,79.115,79.064,79.085,406180000.0
2008-06-26 05:25:00,79.082,79.096,79.06,79.096,356570000.0
2008-06-26 05:30:00,79.102,79.102,79.058,79.063,536350000.0
2008-06-26 05:35:00,79.073,79.103,79.062,79.092,266700000.0
2008-06-26 05:40:00,79.081,79.099,79.064,79.096,406110000.0
2008-06-26 05:45:00,79.118,79.118,79.04,79.071,289730000.0
2008-06-26 05:50:00,79.072,79.094,79.046,79.083,454700000.0
2008-06-26 05:55:00,79.052,79.089,79.051,79.089,191080000.0
2008-06-26 06:00:00,79.095,79.096,79.06,79.07,430890000.0
2008-06-26 06:05:00,79.063,79.09,79.037,79.056,362410000.0
2008-06-26 06:10:00,79.051,79.071,79.044,79.048,393380000.0
2008-06-26 06:15:00,79.075,79.075,79.033,79.051,280590000.0
2008-06-26 06:20:00,79.033,79.054,79.031,79.052,250170000.0
2008-06-26 06:25:00,79.034,79.064,79.034,79.047,386370000.0
2008-06-26 06:30:00,79.082,79.082,78.999,78.999,194060000.0
2008-06-26 06:35:00,79.014,79.037,79.007,79.014,441910000.0
2008-06-26 06:40:00,79.018,79.044,79.004,79.028,464560000.0
2008-06-26 06:45:00,79.059,79.073,79.016,79.073,427030000.0
2008-06-26 06:50:00,79.069,79.075,79.051,79.065,345160000.0
2008-06-26 06:55:00,79.065,79.065,79.025,79.04,269930000.0
2008-06-26 07:00:00,79.05,79.067,79.019,79.028,287230000.0
2008-06-26 07:05:00,79.043,79.043,78.987,78.987,345090000.0
2008-06-26 07:10:00,78.993,79.035,78.993,79.035,309950000.0
2008-06-26 07:15:00,79.046,79.051,79.006,79.046,289090000.0
2008-06-26 07:20:00,79.023,79.044,79.012,79.015,293550000.0
2008-06-26 07:25:00,79.021,79.041,79.005,79.009,329960000.0
2008-06-26 07:30:00,79.034,79.034,78.999,78.999,252430000.0
2008-06-26 07:35:00,79.009,79.036,78.952,78.952,421740000.0
2008-06-26 07:40:00,78.973,78.986,78.945,78.949,185640000.0
2008-06-26 07:45:00,78.965,78.974,78.93,78.93,360580000.0
2008-06-26 07:50:00,78.941,78.985,78.934,78.947,576990000.0
2008-06-26 07:55:00,78.944,78.999,78.942,78.996,377090000.0
2008-06-26 08:00:00,79.002,79.011,78.95,78.975,373930000.0
2008-06-26 08:05:00,78.962,78.992,78.961,78.976,355540000.0
2008-06-26 08:10:00,78.965,78.994,78.953,78.982,289920000.0
2008-06-26 08:15:00,78.995,79.017,78.95,79.006,367980000.0
2008-06-26 08:20:00,78.999,79.057,78.993,79.028,334590000.0
2008-06-26 08:25:00,79.043,79.081,79.033,79.066,275680000.0
2008-06-26 08:30:00,79.076,79.082,79.024,79.066,445190000.0
2008-06-26 08:35:00,79.072,79.082,79.03,79.03,382850000.0
2008-06-26 08:40:00,79.042,79.061,79.016,79.061,318070000.0
2008-06-26 08:45:00,79.054,79.111,79.046,79.065,359510000.0
2008-06-26 08:50:00,79.05,79.101,79.048,79.055,361090000.0
2008-06-26 08:55:00,79.056,79.092,79.035,79.092,309490000.0
2008-06-26 09:00:00,79.105,79.112,79.068,79.112,289870000.0
2008-06-26 09:05:00,79.101,79.128,79.084,79.112,484120000.0
2008-06-26 09:10:00,79.081,79.087,79.045,79.057,373870000.0
2008-06-26 09:15:00,79.076,79.096,79.026,79.044,342410000.0
2008-06-26 09:20:00,79.042,79.084,79.035,79.049,351690000.0
2008-06-26 09:25:00,79.067,79.076,79.041,79.058,280070000.0
2008-06-26 09:30:00,79.056,79.1,79.043,79.085,332220000.0
2008-06-26 09:35:00,79.077,79.114,79.072,79.075,509480000.0
2008-06-26 09:40:00,79.088,79.11,79.057,79.086,242120000.0
2008-06-26 09:45:00,79.101,79.109,79.06,79.095,587770000.0
2008-06-26 09:50:00,79.081,79.109,79.049,79.068,546930000.0
2008-06-26 09:55:00,79.049,79.08,79.019,79.034,431510000.0
2008-06-26 10:00:00,79.052,79.053,78.999,79.029,466810000.0
2008-06-26 10:05:00,79.033,79.048,79.009,79.046,434640000.0
2008-06-26 10:10:00,79.026,79.026,78.922,78.928,375250000.0
2008-06-26 10:15:00,78.941,78.943,78.868,78.895,455520000.0
2008-06-26 10:20:00,78.893,78.933,78.886,78.893,403870000.0
2008-06-26 10:25:00,78.886,78.907,78.79,78.809,451490000.0
2008-06-26 10:30:00,78.827,78.842,78.803,78.821,562640000.0
2008-06-26 10:35:00,78.814,78.873,78.814,78.823,420370000.0
2008-06-26 10:40:00,78.834,78.844,78.8,78.842,406560000.0
2008-06-26 10:45:00,78.87,78.874,78.831,78.866,459260000.0
2008-06-26 10:50:00,78.877,78.935,78.857,78.896,416570000.0
2008-06-26 10:55:00,78.881,78.933,78.881,78.898,463750000.0
2008-06-26 11:00:00,78.902,78.905,78.861,78.894,493270000.0
2008-06-26 11:05:00,78.887,78.954,78.878,78.947,308540000.0
2008-06-26 11:10:00,78.929,78.972,78.899,78.901,382810000.0
2008-06-26 11:15:00,78.93,78.957,78.903,78.917,337350000.0
2008-06-26 11:20:00,78.931,78.965,78.925,78.941,377580000.0
2008-06-26 11:25:00,78.95,78.979,78.934,78.966,456960000.0
2008-06-26 11:30:00,78.958,78.968,78.928,78.929,184150000.0
2008-06-26 11:35:00,78.947,78.974,78.925,78.937,314350000.0
2008-06-26 11:40:00,78.943,78.943,78.908,78.914,317470000.0
2008-06-26 11:45:00,78.966,78.966,78.902,78.928,376440000.0
2008-06-26 11:50:00,78.894,78.958,78.859,78.887,203560000.0
2008-06-26 11:55:00,78.895,78.909,78.856,78.866,248890000.0
2008-06-26 12:00:00,78.862,78.902,78.821,78.881,240760000.0
2008-06-26 12:05:00,78.869,78.91,78.855,78.884,347030000.0
2008-06-26 12:10:00,78.909,78.954,78.895,78.942,311760000.0
2008-06-26 12:15:00,78.941,78.952,78.902,78.929,373730000.0
2008-06-26 12:20:00,78.921,78.944,78.905,78.919,478470000.0
2008-06-26 12:25:00,78.894,78.921,78.866,78.909,452410000.0
2008-06-26 12:30:00,78.89,78.941,78.88,78.92,397950000.0
2008-06-26 12:35:00,78.91,78.962,78.91,78.945,454670000.0
2008-06-26 12:40:00,78.92,78.963,78.919,78.946,463630000.0
2008-06-26 12:45:00,78.975,78.993,78.941,78.968,323760000.0
2008-06-26 12:50:00,78.983,78.983,78.912,78.912,402600000.0
2008-06-26 12:55:00,78.917,78.955,78.909,78.922,305630000.0
2008-06-26 13:00:00,78.952,78.96,78.919,78.96,275750000.0
2008-06-26 13:05:00,78.946,78.982,78.932,78.966,472690000.0
2008-06-26 13:10:00,78.942,78.962,78.908,78.934,348190000.0
2008-06-26 13:15:00,78.952,78.952,78.88,78.896,232920000.0
2008-06-26 13:20:00,78.906,78.953,78.894,78.938,489100000.0
2008-06-26 13:25:00,78.923,78.933,78.885,78.888,218450000.0
2008-06-26 13:30:00,78.91,78.949,78.901,78.937,251330000.0
2008-06-26 13:35:00,78.909,78.924,78.842,78.887,472130000.0
2008-06-26 13:40:00,78.867,78.89,78.791,78.791,526980000.0
2008-06-26 13:45:00,78.806,78.829,78.746,78.758,321870000.0
2008-06-26 13:50:00,78.751,78.793,78.692,78.776,459080000.0
2008-06-26 13:55:00,78.774,78.794,78.745,78.764,350870000.0
2008-06-26 14:00:00,78.793,78.795,78.738,78.755,342220000.0
2008-06-26 14:05:00,78.767,78.823,78.743,78.754,386980000.0
2008-06-26 14:10:00,78.763,78.8,78.736,78.746,295910000.0
2008-06-26 14:15:00,78.781,78.81,78.747,78.8,353440000.0
2008-06-26 14:20:00,78.794,78.794,78.743,78.765,514910000.0
2008-06-26 14:25:00,78.752,78.795,78.752,78.753,464280000.0
2008-06-26 14:30:00,78.774,78.8,78.711,78.728,414610000.0
2008-06-26 14:35:00,78.735,78.792,78.705,78.747,357210000.0
2008-06-26 14:40:00,78.745,78.825,78.741,78.779,406800000.0
2008-06-26 14:45:00,78.822,78.822,78.714,78.802,352330000.0
2008-06-26 14:50:00,78.819,78.84,78.757,78.761,332810000.0
2008-06-26 14:55:00,78.749,78.773,78.704,78.725,412480000.0
2008-06-26 15:00:00,78.716,78.716,78.617,78.624,233830000.0
2008-06-26 15:05:00,78.635,78.664,78.614,78.625,455210000.0
2008-06-26 15:10:00,78.636,78.644,78.614,78.628,501060000.0
2008-06-26 15:15:00,78.661,78.661,78.61,78.659,152930000.0
2008-06-26 15:20:00,78.632,78.681,78.632,78.672,125550000.0
2008-06-26 15:25:00,78.655,78.693,78.628,78.628,233090000.0
2008-06-26 15:30:00,78.661,78.68,78.635,78.68,282950000.0
2008-06-26 15:35:00,78.667,78.691,78.634,78.646,161580000.0
2008-06-26 15:40:00,78.633,78.707,78.622,78.673,157450000.0
2008-06-26 15:45:00,78.692,78.739,78.663,78.734,240970000.0
2008-06-26 15:50:00,78.711,78.741,78.69,78.698,66400000.0
2008-06-26 15:55:00,78.711,78.737,78.676,78.69,225560000.0
2008-06-26 16:00:00,78.704,78.732,78.679,78.683,81630000.0
2008-06-26 16:05:00,78.695,78.727,78.673,78.692,184350000.0
2008-06-26 16:10:00,78.7,78.71,78.667,78.667,302130000.0
2008-06-26 16:15:00,78.668,78.705,78.608,78.643,92740000.0
2008-06-26 16:20:00,78.602,78.67,78.602,78.67,164970000.0
2008-06-26 16:25:00,78.644,78.686,78.642,78.648,278540000.0
2008-06-26 16:30:00,78.644,78.657,78.601,78.601,146590000.0
2008-06-26 16:35:00,78.618,78.649,78.583,78.583,315530000.0
2008-06-26 16:40:00,78.592,78.601,78.556,78.594,84280000.0
2008-06-26 16:45:00,78.597,78.6,78.524,78.527,168030000.0
2008-06-26 16:50:00,78.518,78.541,78.495,78.507,158520000.0
2008-06-26 16:55:00,78.499,78.517,78.455,78.479,123530000.0
2008-06-26 17:00:00,78.502,78.502,78.423,78.437,174840000.0
2008-06-26 17:05:00,78.453,78.502,78.443,78.479,242060000.0
2008-06-26 17:10:00,78.494,78.508,78.461,78.489,113590000.0
2008-06-26 17:15:00,78.499,78.538,78.491,78.538,188260000.0
2008-06-26 17:20:00,78.509,78.521,78.442,78.474,120450000.0
2008-06-26 17:25:00,78.483,78.539,78.462,78.523,66100000.0
2008-06-26 17:30:00,78.524,78.544,78.47,78.487,95380000.0
2008-06-26 17:35:00,78.469,78.501,78.423,78.431,72310000.0
2008-06-26 17:40:00,78.442,78.47,78.428,78.459,73900000.0
2008-06-26 17:45:00,78.472,78.529,78.443,78.529,78860000.0
2008-06-26 17:50:00,78.518,78.545,78.49,78.506,177150000.0
2008-06-26 17:55:00,78.515,78.552,78.512,78.522,71160000.0
2008-06-26 18:00:00,78.551,78.551,78.502,78.515,70080000.0
2008-06-26 18:05:00,78.512,78.526,78.464,78.491,79070000.0
2008-06-26 18:10:00,78.48,78.49,78.432,78.462,75810000.0
2008-06-26 18:15:00,78.456,78.503,78.44,78.491,165110000.0
2008-06-26 18:20:00,78.474,78.495,78.463,78.477,129260000.0
2008-06-26 18:25:00,78.491,78.499,78.467,78.472,199770000.0
2008-06-26 18:30:00,78.513,78.513,78.441,78.441,152660000.0
2008-06-26 18:35:00,78.433,78.464,78.433,78.45,90640000.0
2008-06-26 18:40:00,78.444,78.452,78.419,78.439,241250000.0
2008-06-26 18:45:00,78.454,78.454,78.425,78.427,116740000.0
2008-06-26 18:50:00,78.414,78.425,78.289,78.289,178350000.0
2008-06-26 18:55:00,78.314,78.332,78.266,78.271,58140000.0
2008-06-26 19:00:00,78.287,78.292,78.234,78.274,94220000.0
2008-06-26 19:05:00,78.272,78.278,78.249,78.269,73420000.0
2008-06-26 19:10:00,78.261,78.303,78.224,78.251,135030000.0
2008-06-26 19:15:00,78.26,78.275,78.242,78.259,165210000.0
2008-06-26 19:20:00,78.273,78.273,78.213,78.226,109590000.0
2008-06-26 19:25:00,78.22,78.244,78.209,78.217,236240000.0
2008-06-26 19:30:00,78.251,78.251,78.173,78.189,283980000.0
2008-06-26 19:35:00,78.194,78.224,78.191,78.223,65230000.0
2008-06-26 19:40:00,78.234,78.243,78.196,78.203,79090000.0
2008-06-26 19:45:00,78.231,78.231,78.186,78.194,136400000.0
2008-06-26 19:50:00,78.188,78.226,78.188,78.219,79160000.0
2008-06-26 19:55:00,78.226,78.275,78.221,78.261,149780000.0
2008-06-26 20:00:00,78.283,78.283,78.244,78.275,90870000.0
2008-06-26 20:05:00,78.267,78.307,78.253,78.292,271290000.0
2008-06-26 20:10:00,78.298,78.32,78.262,78.262,221370000.0
2008-06-26 20:15:00,78.287,78.287,78.227,78.247,254580000.0
2008-06-26 20:20:00,78.247,78.247,78.112,78.112,446400000.0
2008-06-26 20:25:00,78.127,78.151,78.09,78.134,455670000.0
2008-06-26 20:30:00,78.142,78.142,78.071,78.071,582520000.0
2008-06-26 20:35:00,78.079,78.111,78.066,78.102,393150000.0
2008-06-26 20:40:00,78.102,78.128,78.097,78.103,345310000.0
2008-06-26 20:45:00,78.131,78.137,78.082,78.097,381720000.0
2008-06-26 20:50:00,78.096,78.118,78.089,78.116,398850000.0
2008-06-26 20:55:00,78.127,78.182,78.111,78.121,404520000.0
2008-06-26 21:00:00,78.138,78.138,78.08,78.118,381560000.0
2008-06-26 21:05:00,78.104,78.125,78.095,78.117,518060000.0
2008-06-26 21:10:00,78.117,78.141,78.098,78.11,540990000.0
2008-06-26 21:15:00,78.136,78.153,78.111,78.111,547410000.0
2008-06-26 21:20:00,78.115,78.163,78.103,78.136,357690000.0
2008-06-26 21:25:00,78.125,78.144,78.118,78.129,653600000.0
2008-06-26 21:30:00,78.149,78.152,78.103,78.143,405080000.0
2008-06-26 21:35:00,78.152,78.172,78.147,78.161,388810000.0
2008-06-26 21:40:00,78.168,78.174,78.121,78.127,452120000.0
2008-06-26 21:45:00,78.149,78.155,78.109,78.148,301030000.0
2008-06-26 21:50:00,78.119,78.154,78.113,78.121,326040000.0
2008-06-26 21:55:00,78.096,78.117,78.089,78.111,339880000.0
2008-06-26 22:00:00,78.135,78.154,78.105,78.126,539620000.0
2008-06-26 22:05:00,78.135,78.15,78.127,78.149,392620000.0
2008-06-26 22:10:00,78.146,78.172,78.139,78.14,423620000.0
2008-06-26 22:15:00,78.153,78.161,78.13,78.136,279670000.0
2008-06-26 22:20:00,78.125,78.135,78.1,78.116,331830000.0
2008-06-26 22:25:00,78.13,78.151,78.1,78.126,433260000.0
2008-06-26 22:30:00,78.113,78.127,78.099,78.116,495020000.0
2008-06-26 22:35:00,78.108,78.136,78.102,78.102,162860000.0
2008-06-26 22:40:00,78.109,78.164,78.102,78.159,336370000.0
2008-06-26 22:45:00,78.159,78.201,78.14,78.185,338250000.0
2008-06-26 22:50:00,78.201,78.203,78.178,78.189,340780000.0
2008-06-26 22:55:00,78.177,78.206,78.167,78.187,436570000.0
2008-06-26 23:00:00,78.222,78.237,78.168,78.18,366170000.0
2008-06-26 23:05:00,78.186,78.206,78.179,78.19,182190000.0
2008-06-26 23:10:00,78.183,78.22,78.181,78.181,235960000.0
2008-06-26 23:15:00,78.218,78.218,78.17,78.182,327500000.0
2008-06-26 23:20:00,78.185,78.218,78.176,78.217,164900000.0
2008-06-26 23:25:00,78.208,78.24,78.182,78.197,169890000.0
2008-06-26 23:30:00,78.216,78.216,78.185,78.188,246010000.0
2008-06-26 23:35:00,78.197,78.228,78.195,78.211,247890000.0
2008-06-26 23:40:00,78.225,78.271,78.208,78.236,159510000.0
2008-06-26 23:45:00,78.267,78.274,78.221,78.236,170960000.0
2008-06-26 23:50:00,78.239,78.263,78.211,78.243,214160000.0
2008-06-26 23:55:00,78.25,78.265,78.25,78.258,222140000.0
2008-06-27 00:00:00,78.299,78.306,78.261,78.297,374410000.0
2008-06-27 00:05:00,78.292,78.34,78.292,78.339,211190000.0
2008-06-27 00:10:00,78.318,78.336,78.29,78.297,276100000.0
2008-06-27 00:15:00,78.31,78.321,78.273,78.288,313640000.0
2008-06-27 00:20:00,78.297,78.326,78.283,78.298,415880000.0
2008-06-27 00:25:00,78.286,78.329,78.286,78.307,207660000.0
2008-06-27 00:30:00,78.307,78.315,78.29,78.297,315070000.0
2008-06-27 00:35:00,78.298,78.305,78.282,78.289,197570000.0
2008-06-27 00:40:00,78.299,78.3,78.263,78.289,395470000.0
2008-06-27 00:45:00,78.314,78.314,78.272,78.295,327080000.0
2008-06-27 00:50:00,78.29,78.333,78.284,78.295,294820000.0
2008-06-27 00:55:00,78.287,78.322,78.287,78.306,487280000.0
2008-06-27 01:00:00,78.34,78.34,78.288,78.299,189150000.0
2008-06-27 01:05:00,78.292,78.313,78.275,78.296,329670000.0
2008-06-27 01:10:00,78.289,78.296,78.262,78.285,398600000.0
2008-06-27 01:15:00,78.313,78.313,78.25,78.258,414080000.0
2008-06-27 01:20:00,78.265,78.265,78.212,78.217,266870000.0
2008-06-27 01:25:00,78.229,78.247,78.22,78.226,360990000.0
2008-06-27 01:30:00,78.23,78.23,78.168,78.17,324840000.0
2008-06-27 01:35:00,78.178,78.225,78.173,78.208,191860000.0
2008-06-27 01:40:00,78.201,78.258,78.201,78.258,391900000.0
2008-06-27 01:45:00,78.318,78.318,78.23,78.256,125330000.0
2008-06-27 01:50:00,78.247,78.278,78.214,78.221,386030000.0
2008-06-27 01:55:00,78.209,78.232,78.181,78.187,319660000.0
2008-06-27 02:00:00,78.208,78.208,78.073,78.073,275760000.0
2008-06-27 02:05:00,78.084,78.094,78.062,78.094,425210000.0
2008-06-27 02:10:00,78.087,78.151,78.078,78.124,237110000.0
2008-06-27 02:15:00,78.151,78.174,78.107,78.174,451910000.0
2008-06-27 02:20:00,78.165,78.2,78.148,78.196,490670000.0
2008-06-27 02:25:00,78.192,78.196,78.149,78.165,251440000.0
2008-06-27 02:30:00,78.187,78.238,78.181,78.193,342700000.0
2008-06-27 02:35:00,78.199,78.272,78.19,78.231,219020000.0
2008-06-27 02:40:00,78.238,78.303,78.229,78.278,405640000.0
2008-06-27 02:45:00,78.293,78.329,78.268,78.268,233920000.0
2008-06-27 02:50:00,78.259,78.259,78.197,78.216,460520000.0
2008-06-27 02:55:00,78.208,78.224,78.17,78.187,503400000.0
2008-06-27 03:00:00,78.198,78.206,78.145,78.184,305430000.0
2008-06-27 03:05:00,78.161,78.204,78.152,78.18,530640000.0
2008-06-27 03:10:00,78.151,78.203,78.15,78.195,338050000.0
2008-06-27 03:15:00,78.208,78.226,78.185,78.199,300920000.0
2008-06-27 03:20:00,78.216,78.264,78.191,78.239,373850000.0
2008-06-27 03:25:00,78.226,78.241,78.218,78.238,393460000.0
2008-06-27 03:30:00,78.243,78.27,78.223,78.249,196120000.0
2008-06-27 03:35:00,78.258,78.292,78.244,78.276,185430000.0
2008-06-27 03:40:00,78.271,78.292,78.262,78.263,486680000.0
2008-06-27 03:45:00,78.293,78.296,78.26,78.296,198080000.0
2008-06-27 03:50:00,78.278,78.311,78.271,78.298,406020000.0
2008-06-27 03:55:00,78.288,78.315,78.272,78.298,535780000.0
2008-06-27 04:00:00,78.314,78.338,78.285,78.306,170710000.0
2008-06-27 04:05:00,78.278,78.322,78.276,78.295,411060000.0
2008-06-27 04:10:00,78.282,78.292,78.25,78.251,184290000.0
2008-06-27 04:15:00,78.276,78.323,78.247,78.287,313980000.0
2008-06-27 04:20:00,78.302,78.327,78.29,78.319,417040000.0
2008-06-27 04:25:00,78.312,78.359,78.307,78.335,359980000.0
2008-06-27 04:30:00,78.344,78.358,78.315,78.355,525790000.0
2008-06-27 04:35:00,78.349,78.391,78.334,78.375,365450000.0
2008-06-27 04:40:00,78.361,78.361,78.314,78.328,494640000.0
2008-06-27 04:45:00,78.373,78.4,78.331,78.35,247890000.0
2008-06-27 04:50:00,78.371,78.377,78.331,78.354,521500000.0
2008-06-27 04:55:00,78.333,78.364,78.333,78.348,377990000.0
2008-06-27 05:00:00,78.379,78.384,78.353,78.367,285390000.0
2008-06-27 05:05:00,78.361,78.39,78.349,78.359,291000000.0
2008-06-27 05:10:00,78.351,78.392,78.351,78.388,464740000.0
2008-06-27 05:15:00,78.398,78.414,78.369,78.375,411430000.0
2008-06-27 05:20:00,78.37,78.386,78.354,78.373,413990000.0
2008-06-27 05:25:00,78.369,78.395,78.352,78.386,354120000.0
2008-06-27 05:30:00,78.393,78.395,78.326,78.359,550030000.0
2008-06-27 05:35:00,78.37,78.383,78.352,78.371,242360000.0
2008-06-27 05:40:00,78.378,78.399,78.358,78.382,478510000.0
2008-06-27 05:45:00,78.404,78.426,78.367,78.421,442780000.0
2008-06-27 05:50:00,78.411,78.463,78.399,78.427,569710000.0
2008-06-27 05:55:00,78.403,78.417,78.385,78.405,289680000.0
2008-06-27 06:00:00,78.466,78.467,78.386,78.397,426010000.0
2008-06-27 06:05:00,78.423,78.424,78.386,78.4,353240000.0
2008-06-27 06:10:00,78.392,78.424,78.386,78.412,393830000.0
2008-06-27 06:15:00,78.43,78.43,78.389,78.389,333830000.0
2008-06-27 06:20:00,78.396,78.434,78.379,78.404,315830000.0
2008-06-27 06:25:00,78.399,78.415,78.382,78.395,389530000.0
2008-06-27 06:30:00,78.445,78.445,78.36,78.387,228360000.0
2008-06-27 06:35:00,78.383,78.424,78.382,78.414,356110000.0
2008-06-27 06:40:00,78.41,78.433,78.381,78.424,495520000.0
2008-06-27 06:45:00,78.426,78.462,78.412,78.453,424390000.0
2008-06-27 06:50:00,78.43,78.485,78.414,78.44,425610000.0
2008-06-27 06:55:00,78.445,78.449,78.406,78.437,265630000.0
2008-06-27 07:00:00,78.452,78.479,78.442,78.474,390130000.0
2008-06-27 07:05:00,78.481,78.505,78.461,78.478,337220000.0
2008-06-27 07:10:00,78.476,78.51,78.44,78.44,303810000.0
2008-06-27 07:15:00,78.49,78.519,78.444,78.449,331020000.0
2008-06-27 07:20:00,78.465,78.472,78.438,78.441,369600000.0
2008-06-27 07:25:00,78.429,78.476,78.429,78.446,327040000.0
2008-06-27 07:30:00,78.507,78.507,78.441,78.487,369580000.0
2008-06-27 07:35:00,78.467,78.491,78.442,78.457,428350000.0
2008-06-27 07:40:00,78.464,78.481,78.41,78.41,157710000.0
2008-06-27 07:45:00,78.465,78.465,78.413,78.437,371210000.0
2008-06-27 07:50:00,78.454,78.479,78.423,78.449,573930000.0
2008-06-27 07:55:00,78.429,78.482,78.415,78.418,374430000.0
2008-06-27 08:00:00,78.451,78.451,78.362,78.376,377130000.0
2008-06-27 08:05:00,78.426,78.426,78.308,78.344,271930000.0
2008-06-27 08:10:00,78.33,78.351,78.296,78.307,367860000.0
2008-06-27 08:15:00,78.343,78.343,78.274,78.288,372010000.0
2008-06-27 08:20:00,78.302,78.323,78.252,78.252,342460000.0
2008-06-27 08:25:00,78.27,78.29,78.228,78.232,279090000.0
2008-06-27 08:30:00,78.225,78.264,78.219,78.264,468520000.0
2008-06-27 08:35:00,78.26,78.297,78.248,78.296,412000000.0
2008-06-27 08:40:00,78.305,78.305,78.242,78.273,340830000.0
2008-06-27 08:45:00,78.293,78.312,78.271,78.287,376390000.0
2008-06-27 08:50:00,78.281,78.32,78.275,78.291,381240000.0
2008-06-27 08:55:00,78.288,78.337,78.274,78.325,336560000.0
2008-06-27 09:00:00,78.363,78.363,78.253,78.268,303890000.0
2008-06-27 09:05:00,78.282,78.332,78.273,78.327,466060000.0
2008-06-27 09:10:00,78.269,78.326,78.269,78.321,401690000.0
2008-06-27 09:15:00,78.328,78.379,78.328,78.368,344860000.0
2008-06-27 09:20:00,78.346,78.38,78.298,78.314,386360000.0
2008-06-27 09:25:00,78.32,78.334,78.281,78.325,300520000.0
2008-06-27 09:30:00,78.335,78.335,78.154,78.154,371540000.0
2008-06-27 09:35:00,78.17,78.215,78.14,78.182,538410000.0
2008-06-27 09:40:00,78.167,78.179,78.091,78.15,317620000.0
2008-06-27 09:45:00,78.157,78.157,78.048,78.056,598300000.0
2008-06-27 09:50:00,78.054,78.092,78.028,78.06,532680000.0
2008-06-27 09:55:00,78.067,78.067,77.931,77.931,436310000.0
2008-06-27 10:00:00,77.963,77.983,77.914,77.939,463740000.0
2008-06-27 10:05:00,77.952,78.001,77.947,77.996,432160000.0
2008-06-27 10:10:00,77.97,77.994,77.942,77.947,378530000.0
2008-06-27 10:15:00,77.976,77.976,77.92,77.958,430240000.0
2008-06-27 10:20:00,77.935,77.949,77.851,77.878,407380000.0
2008-06-27 10:25:00,77.875,77.928,77.843,77.913,440290000.0
2008-06-27 10:30:00,77.921,77.978,77.887,77.964,550210000.0
2008-06-27 10:35:00,77.939,77.959,77.862,77.872,391750000.0
2008-06-27 10:40:00,77.894,77.927,77.817,77.913,416320000.0
2008-06-27 10:45:00,77.941,77.941,77.853,77.859,442390000.0
2008-06-27 10:50:00,77.881,77.893,77.844,77.872,415730000.0
2008-06-27 10:55:00,77.858,77.93,77.837,77.881,464750000.0
2008-06-27 11:00:00,77.897,77.911,77.83,77.852,492340000.0
2008-06-27 11:05:00,77.873,77.916,77.83,77.88,295380000.0
2008-06-27 11:10:00,77.907,77.978,77.875,77.95,376010000.0
2008-06-27 11:15:00,77.967,77.99,77.948,77.965,326970000.0
2008-06-27 11:20:00,77.956,77.984,77.888,77.948,369550000.0
2008-06-27 11:25:00,77.936,77.991,77.877,77.958,467380000.0
2008-06-27 11:30:00,77.978,77.992,77.925,77.951,183200000.0
2008-06-27 11:35:00,77.974,78.009,77.946,78.001,321030000.0
2008-06-27 11:40:00,77.97,77.99,77.93,77.981,324260000.0
2008-06-27 11:45:00,77.982,78.044,77.969,78.044,365540000.0
2008-06-27 11:50:00,78.033,78.047,77.964,77.974,198620000.0
2008-06-27 11:55:00,77.983,78.032,77.969,78.009,239160000.0
2008-06-27 12:00:00,78.019,78.03,77.966,77.969,235180000.0
2008-06-27 12:05:00,77.958,77.995,77.954,77.954,344260000.0
2008-06-27 12:10:00,77.975,78.007,77.951,78.007,300400000.0
2008-06-27 12:15:00,78.027,78.045,77.971,77.996,377610000.0
2008-06-27 12:20:00,77.985,78.011,77.967,77.97,462350000.0
2008-06-27 12:25:00,77.981,78.019,77.977,77.993,428540000.0
2008-06-27 12:30:00,77.978,78.01,77.945,77.951,397670000.0
2008-06-27 12:35:00,77.946,77.991,77.935,77.973,429440000.0
2008-06-27 12:40:00,77.953,78.021,77.953,78.0,449570000.0
2008-06-27 12:45:00,77.999,78.024,77.975,78.011,308680000.0
2008-06-27 12:50:00,78.03,78.043,78.013,78.027,410950000.0
2008-06-27 12:55:00,77.989,78.03,77.983,78.006,328080000.0
2008-06-27 13:00:00,78.015,78.024,77.974,77.996,274970000.0
2008-06-27 13:05:00,78.002,78.009,77.907,77.949,444740000.0
2008-06-27 13:10:00,77.954,77.96,77.923,77.938,339100000.0
2008-06-27 13:15:00,77.952,77.971,77.922,77.949,217510000.0
2008-06-27 13:20:00,77.939,77.973,77.905,77.926,491920000.0
2008-06-27 13:25:00,77.909,77.96,77.858,77.868,318540000.0
2008-06-27 13:30:00,77.864,77.919,77.84,77.874,240740000.0
2008-06-27 13:35:00,77.849,77.876,77.827,77.841,466870000.0
2008-06-27 13:40:00,77.852,77.863,77.831,77.845,525900000.0
2008-06-27 13:45:00,77.858,77.858,77.782,77.808,327100000.0
2008-06-27 13:50:00,77.83,77.855,77.822,77.841,468740000.0
2008-06-27 13:55:00,77.856,77.9,77.811,77.837,342300000.0
2008-06-27 14:00:00,77.848,77.852,77.803,77.83,353500000.0
2008-06-27 14:05:00,77.835,77.889,77.792,77.829,390930000.0
2008-06-27 14:10:00,77.827,77.878,77.801,77.835,310130000.0
2008-06-27 14:15:00,77.855,77.869,77.824,77.864,356990000.0
2008-06-27 14:20:00,77.875,77.91,77.851,77.885,525300000.0
2008-06-27 14:25:00,77.866,77.88,77.835,77.856,458360000.0
2008-06-27 14:30:00,77.849,77.947,77.809,77.823,419640000.0
2008-06-27 14:35:00,77.842,77.875,77.789,77.841,352790000.0
2008-06-27 14:40:00,77.846,77.922,77.827,77.873,410680000.0
2008-06-27 14:45:00,77.88,77.911,77.843,77.886,353960000.0
2008-06-27 14:50:00,77.882,77.911,77.868,77.871,329960000.0
2008-06-27 14:55:00,77.882,78.0,77.882,77.981,411990000.0
2008-06-27 15:00:00,77.993,78.011,77.968,77.988,242470000.0
2008-06-27 15:05:00,77.979,77.983,77.938,77.966,451080000.0
2008-06-27 15:10:00,77.969,77.969,77.881,77.903,521380000.0
2008-06-27 15:15:00,77.901,77.907,77.844,77.844,137530000.0
2008-06-27 15:20:00,77.855,77.968,77.855,77.964,133920000.0
2008-06-27 15:25:00,77.98,77.98,77.898,77.919,229490000.0
2008-06-27 15:30:00,77.937,78.008,77.915,77.989,284310000.0
2008-06-27 15:35:00,78.001,78.001,77.913,77.913,149590000.0
2008-06-27 15:40:00,77.903,77.91,77.866,77.868,164340000.0
2008-06-27 15:45:00,77.871,77.945,77.844,77.934,251960000.0
2008-06-27 15:50:00,77.916,77.956,77.912,77.944,69410000.0
2008-06-27 15:55:00,77.919,77.943,77.881,77.924,251460000.0
2008-06-27 16:00:00,77.944,78.05,77.913,78.008,77130000.0
2008-06-27 16:05:00,77.996,78.046,77.991,78.014,177870000.0
2008-06-27 16:10:00,78.02,78.02,77.958,77.969,289090000.0
2008-06-27 16:15:00,77.975,77.997,77.943,77.965,90020000.0
2008-06-27 16:20:00,77.941,77.979,77.923,77.958,177890000.0
2008-06-27 16:25:00,77.97,77.988,77.919,77.919,280790000.0
2008-06-27 16:30:00,77.925,77.982,77.91,77.96,159470000.0
2008-06-27 16:35:00,77.974,78.011,77.961,77.981,310350000.0
2008-06-27 16:40:00,77.993,78.014,77.95,77.951,75320000.0
2008-06-27 16:45:00,77.973,77.973,77.9,77.919,164030000.0
2008-06-27 16:50:00,77.927,77.927,77.872,77.872,151790000.0
2008-06-27 16:55:00,77.891,77.891,77.835,77.855,123510000.0
2008-06-27 17:00:00,77.858,77.891,77.815,77.891,169410000.0
2008-06-27 17:05:00,77.883,77.907,77.865,77.905,244820000.0
2008-06-27 17:10:00,77.884,77.931,77.878,77.921,120990000.0
2008-06-27 17:15:00,77.931,77.938,77.873,77.881,185750000.0
2008-06-27 17:20:00,77.87,77.894,77.815,77.833,116960000.0
2008-06-27 17:25:00,77.821,77.888,77.818,77.884,76910000.0
2008-06-27 17:30:00,77.888,77.899,77.848,77.895,98090000.0
2008-06-27 17:35:00,77.871,77.884,77.843,77.853,70800000.0
2008-06-27 17:40:00,77.848,77.887,77.838,77.88,77350000.0
2008-06-27 17:45:00,77.907,77.907,77.868,77.896,71130000.0
2008-06-27 17:50:00,77.917,77.955,77.904,77.921,184440000.0
2008-06-27 17:55:00,77.939,77.943,77.905,77.917,81960000.0
2008-06-27 18:00:00,77.919,77.932,77.875,77.924,76310000.0
2008-06-27 18:05:00,77.917,77.999,77.907,77.997,73690000.0
2008-06-27 18:10:00,77.955,77.962,77.919,77.95,76430000.0
2008-06-27 18:15:00,77.982,77.986,77.941,77.948,172320000.0
2008-06-27 18:20:00,77.967,78.017,77.959,78.008,139510000.0
2008-06-27 18:25:00,77.987,78.013,77.977,78.005,198240000.0
2008-06-27 18:30:00,78.011,78.011,77.955,77.975,132320000.0
2008-06-27 18:35:00,77.953,77.998,77.948,77.986,83130000.0
2008-06-27 18:40:00,77.967,77.971,77.936,77.964,231660000.0
2008-06-27 18:45:00,77.968,77.979,77.945,77.951,111820000.0
2008-06-27 18:50:00,77.956,77.989,77.94,77.984,169930000.0
2008-06-27 18:55:00,78.01,78.01,77.951,77.965,65270000.0
2008-06-27 19:00:00,77.973,77.973,77.891,77.939,97370000.0
2008-06-27 19:05:00,77.93,77.938,77.859,77.859,69150000.0
2008-06-27 19:10:00,77.863,77.863,77.802,77.836,131100000.0
2008-06-27 19:15:00,77.848,77.863,77.815,77.815,162530000.0
2008-06-27 19:20:00,77.819,77.863,77.778,77.793,95790000.0
2008-06-27 19:25:00,77.78,77.795,77.757,77.793,226240000.0
2008-06-27 19:30:00,77.799,77.799,77.753,77.763,275460000.0
2008-06-27 19:35:00,77.764,77.764,77.731,77.734,64860000.0
2008-06-27 19:40:00,77.733,77.741,77.695,77.722,76680000.0
2008-06-27 19:45:00,77.732,77.735,77.701,77.731,148900000.0
2008-06-27 19:50:00,77.706,77.707,77.649,77.687,81460000.0
2008-06-27 19:55:00,77.673,77.734,77.673,77.722,154970000.0
2008-06-27 20:00:00,77.743,77.751,77.721,77.73,81300000.0
2008-06-27 20:05:00,77.744,77.817,77.744,77.81,286410000.0
2008-06-27 20:10:00,77.799,77.865,77.793,77.862,217220000.0
2008-06-27 20:15:00,77.883,77.89,77.815,77.835,259500000.0
2008-06-27 20:20:00,77.807,77.824,77.768,77.813,565610000.0
2008-06-27 20:25:00,77.826,77.878,77.78,77.851,422230000.0
2008-06-27 20:30:00,77.875,77.901,77.832,77.844,553320000.0
2008-06-27 20:35:00,77.813,77.849,77.81,77.814,384820000.0
2008-06-27 20:40:00,77.81,77.843,77.788,77.811,327220000.0
2008-06-27 20:45:00,77.845,77.861,77.811,77.861,350720000.0
2008-06-27 20:50:00,77.858,77.912,77.849,77.899,349130000.0
2008-06-27 20:55:00,77.908,77.935,77.874,77.896,393150000.0
2008-06-27 21:00:00,77.905,77.905,77.876,77.881,383440000.0
2008-06-27 21:05:00,77.886,77.886,77.821,77.864,477570000.0
2008-06-27 21:10:00,77.874,77.895,77.851,77.888,521990000.0
2008-06-27 21:15:00,77.913,77.913,77.839,77.854,469580000.0
2008-06-27 21:20:00,77.838,77.862,77.835,77.838,385420000.0
2008-06-27 21:25:00,77.855,77.866,77.793,77.811,668460000.0
2008-06-27 21:30:00,77.836,77.848,77.776,77.803,436500000.0
2008-06-27 21:35:00,77.816,77.864,77.816,77.851,504550000.0
2008-06-27 21:40:00,77.837,77.862,77.832,77.849,388300000.0
2008-06-27 21:45:00,77.881,77.881,77.811,77.811,309310000.0
2008-06-27 21:50:00,77.829,77.869,77.823,77.867,311860000.0
2008-06-27 21:55:00,77.838,77.838,77.81,77.835,265490000.0
2008-06-27 22:00:00,77.854,77.855,77.819,77.846,440280000.0
2008-06-27 22:05:00,77.835,77.837,77.81,77.837,284100000.0
2008-06-27 22:10:00,77.826,77.834,77.81,77.817,229210000.0
2008-06-27 22:15:00,77.829,77.829,77.791,77.791,266550000.0
2008-06-27 22:20:00,77.78,77.816,77.779,77.797,267430000.0
2008-06-27 22:25:00,77.779,77.8,77.75,77.757,437740000.0
2008-06-27 22:30:00,77.771,77.777,77.748,77.758,475060000.0
2008-06-27 22:35:00,77.758,77.77,77.74,77.768,324290000.0
2008-06-27 22:40:00,77.771,77.806,77.768,77.778,348110000.0
2008-06-27 22:45:00,77.807,77.82,77.782,77.798,360160000.0
2008-06-27 22:50:00,77.816,77.819,77.789,77.802,239290000.0
2008-06-27 22:55:00,77.791,77.836,77.791,77.819,429260000.0
2008-06-30 02:00:00,78.007,78.01,77.926,77.969,513900000.0
2008-06-30 02:05:00,77.993,78.043,77.983,78.04,383440000.0
2008-06-30 02:10:00,78.032,78.068,77.96,78.015,178880000.0
2008-06-30 02:15:00,78.069,78.107,78.033,78.087,386460000.0
2008-06-30 02:20:00,78.094,78.101,78.045,78.074,236580000.0
2008-06-30 02:25:00,78.084,78.137,78.072,78.125,320630000.0
2008-06-30 02:30:00,78.151,78.154,78.128,78.13,361570000.0
2008-06-30 02:35:00,78.137,78.162,78.13,78.13,336860000.0
2008-06-30 02:40:00,78.123,78.161,78.121,78.131,363670000.0
2008-06-30 02:45:00,78.165,78.165,78.118,78.119,400040000.0
2008-06-30 02:50:00,78.129,78.169,78.123,78.13,350400000.0
2008-06-30 02:55:00,78.135,78.197,78.116,78.165,207660000.0
2008-06-30 03:00:00,78.186,78.186,78.146,78.165,507600000.0
2008-06-30 03:05:00,78.16,78.192,78.144,78.171,292330000.0
2008-06-30 03:10:00,78.18,78.202,78.159,78.177,335650000.0
2008-06-30 03:15:00,78.201,78.201,78.126,78.135,392480000.0
2008-06-30 03:20:00,78.127,78.188,78.121,78.137,303010000.0
2008-06-30 03:25:00,78.117,78.155,78.114,78.122,312510000.0
2008-06-30 03:30:00,78.152,78.159,78.12,78.124,270730000.0
2008-06-30 03:35:00,78.125,78.156,78.119,78.138,433320000.0
2008-06-30 03:40:00,78.126,78.15,78.119,78.138,301480000.0
2008-06-30 03:45:00,78.164,78.233,78.135,78.163,465990000.0
2008-06-30 03:50:00,78.155,78.159,78.121,78.132,359760000.0
2008-06-30 03:55:00,78.122,78.169,78.12,78.159,376200000.0
2008-06-30 04:00:00,78.16,78.171,78.136,78.138,474380000.0
2008-06-30 04:05:00,78.145,78.162,78.132,78.155,265030000.0
2008-06-30 04:10:00,78.144,78.166,78.127,78.127,356310000.0
2008-06-30 04:15:00,78.17,78.17,78.1,78.131,215810000.0
2008-06-30 04:20:00,78.106,78.132,78.068,78.08,243180000.0
2008-06-30 04:25:00,78.077,78.093,78.064,78.074,288010000.0
2008-06-30 04:30:00,78.109,78.109,78.062,78.07,221420000.0
2008-06-30 04:35:00,78.06,78.085,77.997,78.011,218380000.0
2008-06-30 04:40:00,78.026,78.044,78.007,78.007,319750000.0
2008-06-30 04:45:00,78.052,78.052,77.98,78.001,226900000.0
2008-06-30 04:50:00,77.987,78.013,77.956,77.978,182760000.0
2008-06-30 04:55:00,77.999,78.0,77.894,77.894,356450000.0
2008-06-30 05:00:00,77.919,77.921,77.848,77.901,431220000.0
2008-06-30 05:05:00,77.884,77.904,77.871,77.893,316630000.0
2008-06-30 05:10:00,77.887,77.949,77.886,77.925,367910000.0
2008-06-30 05:15:00,77.946,77.96,77.931,77.941,351890000.0
2008-06-30 05:20:00,77.946,78.01,77.944,77.983,431960000.0
2008-06-30 05:25:00,77.971,77.993,77.953,77.965,461830000.0
2008-06-30 05:30:00,77.969,77.969,77.933,77.944,438320000.0
2008-06-30 05:35:00,77.939,77.977,77.938,77.963,333230000.0
2008-06-30 05:40:00,77.943,78.019,77.943,78.018,264410000.0
2008-06-30 05:45:00,77.963,77.974,77.933,77.974,391010000.0
2008-06-30 05:50:00,77.987,77.989,77.958,77.977,393890000.0
2008-06-30 05:55:00,77.985,77.995,77.963,77.992,538390000.0
2008-06-30 06:00:00,77.993,77.993,77.939,77.965,345390000.0
2008-06-30 06:05:00,77.958,77.982,77.95,77.961,313150000.0
2008-06-30 06:10:00,77.936,77.971,77.922,77.946,327550000.0
2008-06-30 06:15:00,77.982,77.982,77.922,77.942,475040000.0
2008-06-30 06:20:00,77.935,77.994,77.914,77.939,503360000.0
2008-06-30 06:25:00,77.926,77.948,77.899,77.899,414510000.0
2008-06-30 06:30:00,77.944,77.948,77.886,77.903,696070000.0
2008-06-30 06:35:00,77.886,77.957,77.881,77.891,375140000.0
2008-06-30 06:40:00,77.881,77.987,77.881,77.898,549140000.0
2008-06-30 06:45:00,77.916,77.918,77.858,77.858,527690000.0
2008-06-30 06:50:00,77.87,77.879,77.794,77.804,483390000.0
2008-06-30 06:55:00,77.809,77.878,77.804,77.835,401590000.0
2008-06-30 07:00:00,77.859,77.859,77.795,77.825,397290000.0
2008-06-30 07:05:00,77.807,77.831,77.792,77.811,355650000.0
2008-06-30 07:10:00,77.833,77.851,77.804,77.822,358970000.0
2008-06-30 07:15:00,77.849,77.851,77.816,77.816,329310000.0
2008-06-30 07:20:00,77.841,77.896,77.812,77.837,375410000.0
2008-06-30 07:25:00,77.832,77.856,77.815,77.821,543510000.0
2008-06-30 07:30:00,77.838,77.839,77.792,77.795,424410000.0
2008-06-30 07:35:00,77.792,77.815,77.759,77.767,549430000.0
2008-06-30 07:40:00,77.771,77.786,77.738,77.755,253620000.0
2008-06-30 07:45:00,77.793,77.797,77.624,77.679,219120000.0
2008-06-30 07:50:00,77.707,77.715,77.663,77.694,266880000.0
2008-06-30 07:55:00,77.679,77.717,77.664,77.702,89370000.0
2008-06-30 08:00:00,77.708,77.711,77.647,77.684,146490000.0
2008-06-30 08:05:00,77.659,77.668,77.606,77.612,78100000.0
2008-06-30 08:10:00,77.64,77.668,77.621,77.654,131230000.0
2008-06-30 08:15:00,77.668,77.668,77.594,77.601,78430000.0
2008-06-30 08:20:00,77.613,77.623,77.551,77.551,68600000.0
2008-06-30 08:25:00,77.557,77.58,77.544,77.55,269190000.0
2008-06-30 08:30:00,77.564,77.638,77.546,77.632,235910000.0
2008-06-30 08:35:00,77.633,77.655,77.603,77.637,104610000.0
2008-06-30 08:40:00,77.651,77.686,77.615,77.631,161470000.0
2008-06-30 08:45:00,77.632,77.639,77.595,77.597,126000000.0
2008-06-30 08:50:00,77.604,77.613,77.576,77.594,58740000.0
2008-06-30 08:55:00,77.579,77.591,77.546,77.577,90150000.0
2008-06-30 09:00:00,77.595,77.637,77.573,77.62,61950000.0
2008-06-30 09:05:00,77.628,77.631,77.501,77.52,163090000.0
2008-06-30 09:10:00,77.542,77.579,77.494,77.564,110640000.0
2008-06-30 09:15:00,77.586,77.586,77.502,77.551,225850000.0
2008-06-30 09:20:00,77.549,77.577,77.514,77.517,78300000.0
2008-06-30 09:25:00,77.517,77.544,77.501,77.524,153980000.0
2008-06-30 09:30:00,77.543,77.56,77.511,77.528,207800000.0
2008-06-30 09:35:00,77.526,77.554,77.513,77.544,133770000.0
2008-06-30 09:40:00,77.557,77.557,77.426,77.471,169730000.0
2008-06-30 09:45:00,77.457,77.459,77.343,77.356,75330000.0
2008-06-30 09:50:00,77.363,77.384,77.329,77.337,75170000.0
2008-06-30 09:55:00,77.322,77.387,77.308,77.365,75420000.0
2008-06-30 10:00:00,77.378,77.378,77.299,77.307,72130000.0
2008-06-30 10:05:00,77.286,77.331,77.273,77.283,170590000.0
2008-06-30 10:10:00,77.269,77.296,77.256,77.271,80860000.0
2008-06-30 10:15:00,77.271,77.277,77.226,77.253,66420000.0
2008-06-30 10:20:00,77.278,77.374,77.267,77.373,76140000.0
2008-06-30 10:25:00,77.374,77.377,77.346,77.364,90750000.0
2008-06-30 10:30:00,77.376,77.385,77.294,77.354,70260000.0
2008-06-30 10:35:00,77.342,77.41,77.317,77.389,131600000.0
2008-06-30 10:40:00,77.404,77.428,77.353,77.396,186380000.0
2008-06-30 10:45:00,77.41,77.431,77.39,77.407,121650000.0
2008-06-30 10:50:00,77.391,77.443,77.379,77.426,245880000.0
2008-06-30 10:55:00,77.424,77.508,77.413,77.433,173990000.0
2008-06-30 11:00:00,77.447,77.518,77.421,77.484,104900000.0
2008-06-30 11:05:00,77.478,77.499,77.446,77.475,145730000.0
2008-06-30 11:10:00,77.489,77.518,77.474,77.5,168360000.0
2008-06-30 11:15:00,77.51,77.51,77.455,77.466,83450000.0
2008-06-30 11:20:00,77.473,77.511,77.441,77.464,309920000.0
2008-06-30 11:25:00,77.475,77.493,77.439,77.443,144450000.0
2008-06-30 11:30:00,77.459,77.484,77.446,77.465,308270000.0
2008-06-30 11:35:00,77.453,77.454,77.402,77.405,172410000.0
2008-06-30 11:40:00,77.391,77.398,77.329,77.387,85370000.0
2008-06-30 11:45:00,77.412,77.439,77.326,77.381,292490000.0
2008-06-30 11:50:00,77.367,77.401,77.34,77.391,178640000.0
2008-06-30 11:55:00,77.397,77.435,77.39,77.396,60760000.0
2008-06-30 12:00:00,77.427,77.451,77.372,77.442,237290000.0
2008-06-30 12:05:00,77.448,77.482,77.427,77.449,73810000.0
2008-06-30 12:10:00,77.48,77.52,77.443,77.477,240500000.0
2008-06-30 12:15:00,77.48,77.486,77.41,77.416,162400000.0
2008-06-30 12:20:00,77.435,77.452,77.396,77.42,149930000.0
2008-06-30 12:25:00,77.415,77.421,77.392,77.416,288840000.0
2008-06-30 12:30:00,77.425,77.425,77.345,77.345,236890000.0
2008-06-30 12:35:00,77.344,77.388,77.337,77.35,124490000.0
2008-06-30 12:40:00,77.331,77.391,77.323,77.363,123590000.0
2008-06-30 12:45:00,77.378,77.427,77.368,77.42,471310000.0
2008-06-30 12:50:00,77.426,77.471,77.34,77.406,445240000.0
2008-06-30 12:55:00,77.417,77.5,77.415,77.436,227820000.0
2008-06-30 13:00:00,77.455,77.537,77.445,77.5,397740000.0
2008-06-30 13:05:00,77.486,77.522,77.453,77.453,314350000.0
2008-06-30 13:10:00,77.454,77.518,77.437,77.518,334830000.0
2008-06-30 13:15:00,77.528,77.539,77.498,77.51,386570000.0
2008-06-30 13:20:00,77.517,77.591,77.511,77.563,346010000.0
2008-06-30 13:25:00,77.565,77.593,77.544,77.549,383130000.0
2008-06-30 13:30:00,77.549,77.549,77.492,77.519,435710000.0
2008-06-30 13:35:00,77.52,77.553,77.509,77.542,526480000.0
2008-06-30 13:40:00,77.53,77.53,77.423,77.434,345120000.0
2008-06-30 13:45:00,77.45,77.462,77.412,77.451,303990000.0
2008-06-30 13:50:00,77.451,77.456,77.416,77.454,394060000.0
2008-06-30 13:55:00,77.439,77.448,77.409,77.445,371040000.0
2008-06-30 14:00:00,77.464,77.525,77.437,77.523,357680000.0
2008-06-30 14:05:00,77.482,77.534,77.469,77.522,457970000.0
2008-06-30 14:10:00,77.521,77.597,77.513,77.586,317690000.0
2008-06-30 14:15:00,77.596,77.641,77.575,77.627,559450000.0
2008-06-30 14:20:00,77.635,77.678,77.628,77.65,474500000.0
2008-06-30 14:25:00,77.653,77.706,77.645,77.663,246730000.0
2008-06-30 14:30:00,77.679,77.679,77.612,77.623,328850000.0
2008-06-30 14:35:00,77.618,77.653,77.579,77.635,475810000.0
2008-06-30 14:40:00,77.648,77.677,77.638,77.669,231410000.0
2008-06-30 14:45:00,77.682,77.682,77.633,77.664,345750000.0
2008-06-30 14:50:00,77.653,77.691,77.644,77.674,442500000.0
2008-06-30 14:55:00,77.677,77.698,77.656,77.698,274450000.0
2008-06-30 15:00:00,77.723,77.737,77.683,77.693,308820000.0
2008-06-30 15:05:00,77.709,77.773,77.709,77.756,403280000.0
2008-06-30 15:10:00,77.757,77.823,77.742,77.772,312410000.0
2008-06-30 15:15:00,77.78,77.78,77.705,77.705,464960000.0
2008-06-30 15:20:00,77.714,77.761,77.706,77.752,429180000.0
2008-06-30 15:25:00,77.744,77.771,77.731,77.74,382530000.0
2008-06-30 15:30:00,77.765,77.775,77.717,77.726,433590000.0
2008-06-30 15:35:00,77.741,77.774,77.735,77.764,461270000.0
2008-06-30 15:40:00,77.792,77.84,77.753,77.84,382410000.0
2008-06-30 15:45:00,77.848,77.911,77.799,77.861,313120000.0
2008-06-30 15:50:00,77.864,77.864,77.796,77.819,336990000.0
2008-06-30 15:55:00,77.834,77.842,77.711,77.72,243440000.0
2008-06-30 16:00:00,77.726,77.73,77.658,77.658,251330000.0
2008-06-30 16:05:00,77.65,77.726,77.649,77.712,210100000.0
2008-06-30 16:10:00,77.714,77.796,77.704,77.772,376210000.0
2008-06-30 16:15:00,77.79,77.802,77.749,77.767,340850000.0
2008-06-30 16:20:00,77.764,77.828,77.754,77.82,321360000.0
2008-06-30 16:25:00,77.83,77.869,77.823,77.845,186430000.0
2008-06-30 16:30:00,77.868,77.914,77.851,77.869,484150000.0
2008-06-30 16:35:00,77.863,77.918,77.855,77.884,371900000.0
2008-06-30 16:40:00,77.883,77.901,77.861,77.89,330740000.0
2008-06-30 16:45:00,77.907,77.95,77.88,77.938,390520000.0
2008-06-30 16:50:00,77.944,78.029,77.944,77.995,319720000.0
2008-06-30 16:55:00,77.988,78.052,77.966,77.966,488990000.0
2008-06-30 17:00:00,77.955,77.955,77.884,77.938,457970000.0
2008-06-30 17:05:00,77.949,77.956,77.91,77.926,418710000.0
2008-06-30 17:10:00,77.924,77.993,77.919,77.968,439520000.0
2008-06-30 17:15:00,78.001,78.031,77.986,77.987,415620000.0
2008-06-30 17:20:00,77.994,77.999,77.901,77.942,398930000.0
2008-06-30 17:25:00,77.914,77.99,77.914,77.952,566930000.0
2008-06-30 17:30:00,77.977,77.986,77.935,77.985,450350000.0
2008-06-30 17:35:00,78.005,78.024,77.94,77.961,419360000.0
2008-06-30 17:40:00,77.936,78.02,77.928,77.984,440840000.0
2008-06-30 17:45:00,77.966,77.993,77.936,77.948,382550000.0
2008-06-30 17:50:00,77.97,78.015,77.965,77.982,426840000.0
2008-06-30 17:55:00,77.972,78.007,77.963,77.975,454520000.0
2008-06-30 18:00:00,77.974,77.985,77.941,77.962,453420000.0
2008-06-30 18:05:00,77.956,78.013,77.949,77.999,555250000.0
2008-06-30 18:10:00,77.996,78.031,77.974,78.015,606900000.0
2008-06-30 18:15:00,78.044,78.044,77.993,78.027,303400000.0
2008-06-30 18:20:00,78.038,78.046,77.973,77.997,507690000.0
2008-06-30 18:25:00,78.004,78.019,77.985,78.01,338870000.0
2008-06-30 18:30:00,78.038,78.038,77.972,78.01,282400000.0
2008-06-30 18:35:00,77.98,77.998,77.934,77.958,372420000.0
2008-06-30 18:40:00,77.945,77.98,77.945,77.946,340630000.0
2008-06-30 18:45:00,77.961,77.966,77.935,77.965,355670000.0
2008-06-30 18:50:00,77.957,78.001,77.95,78.001,473190000.0
2008-06-30 18:55:00,77.982,78.015,77.946,77.95,287610000.0
2008-06-30 19:00:00,77.97,77.99,77.933,77.979,316310000.0
2008-06-30 19:05:00,77.974,77.99,77.946,77.99,370540000.0
2008-06-30 19:10:00,77.964,77.999,77.955,77.981,348700000.0
2008-06-30 19:15:00,78.035,78.036,77.946,77.994,328720000.0
2008-06-30 19:20:00,77.989,77.995,77.952,77.986,387070000.0
2008-06-30 19:25:00,77.956,77.968,77.878,77.893,447220000.0
2008-06-30 19:30:00,77.912,77.951,77.884,77.889,287700000.0
2008-06-30 19:35:00,77.907,77.907,77.82,77.827,333780000.0
2008-06-30 19:40:00,77.852,77.866,77.808,77.816,378290000.0
2008-06-30 19:45:00,77.856,77.892,77.833,77.86,367530000.0
2008-06-30 19:50:00,77.857,77.868,77.823,77.843,352220000.0
2008-06-30 19:55:00,77.84,77.864,77.832,77.847,358900000.0
2008-06-30 20:00:00,77.87,77.909,77.848,77.879,381140000.0
2008-06-30 20:05:00,77.881,77.903,77.862,77.891,583930000.0
2008-06-30 20:10:00,77.872,77.919,77.866,77.896,367290000.0
2008-06-30 20:15:00,77.913,77.916,77.871,77.894,187890000.0
2008-06-30 20:20:00,77.897,77.933,77.876,77.933,415040000.0
2008-06-30 20:25:00,77.909,77.943,77.904,77.924,385790000.0
2008-06-30 20:30:00,77.966,77.967,77.893,77.927,314010000.0
2008-06-30 20:35:00,77.9,77.931,77.893,77.925,356430000.0
2008-06-30 20:40:00,77.926,77.958,77.915,77.922,334740000.0
2008-06-30 20:45:00,77.938,77.974,77.911,77.969,314660000.0
2008-06-30 20:50:00,77.956,77.956,77.925,77.932,327490000.0
2008-06-30 20:55:00,77.944,77.95,77.908,77.924,391300000.0
2008-06-30 21:00:00,77.943,77.97,77.926,77.94,260360000.0
2008-06-30 21:05:00,77.947,77.969,77.935,77.968,423160000.0
2008-06-30 21:10:00,77.959,78.005,77.95,78.002,431380000.0
2008-06-30 21:15:00,78.018,78.024,77.99,78.009,456250000.0
2008-06-30 21:20:00,78.002,78.035,77.993,78.029,428500000.0
2008-06-30 21:25:00,78.013,78.031,78.005,78.029,223040000.0
2008-06-30 21:30:00,78.039,78.07,78.012,78.065,393760000.0
2008-06-30 21:35:00,78.05,78.063,78.015,78.044,313210000.0
2008-06-30 21:40:00,78.052,78.055,78.03,78.031,330770000.0
2008-06-30 21:45:00,78.053,78.055,78.008,78.013,386650000.0
2008-06-30 21:50:00,78.002,78.007,77.96,77.966,353540000.0
2008-06-30 21:55:00,77.967,78.002,77.943,77.977,543050000.0
2008-06-30 22:00:00,78.013,78.013,77.958,77.985,256240000.0
2008-06-30 22:05:00,77.997,78.002,77.942,77.983,558650000.0
2008-06-30 22:10:00,77.997,78.008,77.986,77.996,410390000.0
2008-06-30 22:15:00,78.017,78.029,77.987,78.007,490700000.0
2008-06-30 22:20:00,78.015,78.03,78.004,78.008,244130000.0
2008-06-30 22:25:00,78.011,78.052,77.997,78.026,527780000.0
2008-06-30 22:30:00,78.051,78.068,78.04,78.053,362670000.0
2008-06-30 22:35:00,78.071,78.075,78.019,78.038,409920000.0
2008-06-30 22:40:00,78.051,78.07,78.021,78.021,393060000.0
2008-06-30 22:45:00,78.03,78.034,77.995,78.029,455810000.0
2008-06-30 22:50:00,78.038,78.069,78.034,78.055,284430000.0
2008-06-30 22:55:00,78.05,78.081,78.049,78.059,277880000.0
2008-06-30 23:00:00,78.061,78.062,78.025,78.035,356370000.0
2008-06-30 23:05:00,78.024,78.046,77.942,77.958,510060000.0
2008-06-30 23:10:00,77.96,77.985,77.952,77.976,220260000.0
2008-06-30 23:15:00,77.993,78.002,77.97,77.978,513830000.0
2008-06-30 23:20:00,77.968,77.99,77.95,77.988,366230000.0
2008-06-30 23:25:00,77.97,77.992,77.946,77.948,568270000.0
2008-06-30 23:30:00,77.972,78.0,77.914,78.0,347360000.0
2008-06-30 23:35:00,78.027,78.04,77.996,78.007,412760000.0
2008-06-30 23:40:00,77.998,78.049,77.996,78.049,298740000.0
2008-06-30 23:45:00,78.028,78.05,77.996,78.048,244900000.0
2008-06-30 23:50:00,78.028,78.03,77.952,77.97,398890000.0
2008-06-30 23:55:00,78.007,78.009,77.969,77.973,142020000.0
2008-07-01 00:00:00,78.017,78.017,77.966,77.989,509960000.0
2008-07-01 00:05:00,78.004,78.033,77.984,78.015,396450000.0
2008-07-01 00:10:00,78.001,78.006,77.953,77.953,198320000.0
2008-07-01 00:15:00,77.99,78.002,77.956,77.992,506330000.0
2008-07-01 00:20:00,77.988,78.014,77.983,78.007,152780000.0
2008-07-01 00:25:00,77.998,78.0,77.983,77.995,166180000.0
2008-07-01 00:30:00,78.035,78.036,77.983,77.991,508390000.0
2008-07-01 00:35:00,77.996,78.04,77.991,78.039,378310000.0
2008-07-01 00:40:00,77.988,78.03,77.987,78.003,292020000.0
2008-07-01 00:45:00,78.026,78.03,78.002,78.011,329080000.0
2008-07-01 00:50:00,78.02,78.035,77.956,77.959,550110000.0
2008-07-01 00:55:00,78.009,78.031,78.006,78.013,295890000.0
2008-07-01 01:00:00,78.053,78.053,78.01,78.011,477720000.0
2008-07-01 01:05:00,78.013,78.033,78.005,78.007,452090000.0
2008-07-01 01:10:00,78.008,78.033,78.008,78.022,232400000.0
2008-07-01 01:15:00,78.042,78.07,78.018,78.038,420070000.0
2008-07-01 01:20:00,78.031,78.06,78.031,78.058,198720000.0
2008-07-01 01:25:00,78.029,78.052,78.018,78.047,347550000.0
2008-07-01 01:30:00,78.042,78.051,78.028,78.046,237460000.0
2008-07-01 01:35:00,78.052,78.09,78.038,78.041,481160000.0
2008-07-01 01:40:00,78.031,78.044,78.026,78.032,459890000.0
2008-07-01 01:45:00,78.074,78.075,78.011,78.02,235370000.0
2008-07-01 01:50:00,78.014,78.015,77.921,77.947,392750000.0
2008-07-01 01:55:00,77.925,77.956,77.891,77.951,258220000.0
2008-07-01 02:00:00,77.954,77.954,77.88,77.929,410140000.0
2008-07-01 02:05:00,77.944,78.002,77.944,77.973,398600000.0
2008-07-01 02:10:00,77.957,78.01,77.944,77.999,447220000.0
2008-07-01 02:15:00,78.023,78.033,77.983,78.007,266940000.0
2008-07-01 02:20:00,78.001,78.044,78.001,78.029,338390000.0
2008-07-01 02:25:00,78.036,78.072,78.03,78.063,549700000.0
2008-07-01 02:30:00,78.083,78.09,78.024,78.032,265570000.0
2008-07-01 02:35:00,78.047,78.077,78.04,78.055,281210000.0
2008-07-01 02:40:00,78.062,78.086,78.05,78.06,442440000.0
2008-07-01 02:45:00,78.084,78.084,78.039,78.073,251300000.0
2008-07-01 02:50:00,78.069,78.092,78.025,78.037,510330000.0
2008-07-01 02:55:00,78.037,78.073,78.037,78.052,272000000.0
2008-07-01 03:00:00,78.082,78.082,78.032,78.051,487950000.0
2008-07-01 03:05:00,78.066,78.092,78.045,78.082,424250000.0
2008-07-01 03:10:00,78.049,78.088,78.046,78.082,256050000.0
2008-07-01 03:15:00,78.09,78.132,78.069,78.132,212860000.0
2008-07-01 03:20:00,78.101,78.136,78.101,78.133,277830000.0
2008-07-01 03:25:00,78.12,78.212,78.116,78.149,566540000.0
2008-07-01 03:30:00,78.182,78.182,78.138,78.157,407580000.0
2008-07-01 03:35:00,78.167,78.172,78.126,78.138,263210000.0
2008-07-01 03:40:00,78.131,78.142,78.075,78.078,509280000.0
2008-07-01 03:45:00,78.118,78.118,78.04,78.056,328670000.0
2008-07-01 03:50:00,78.056,78.069,78.038,78.049,128880000.0
2008-07-01 03:55:00,78.045,78.075,78.033,78.055,413780000.0
2008-07-01 04:00:00,78.076,78.076,77.98,77.996,463180000.0
2008-07-01 04:05:00,78.003,78.029,77.98,78.029,375850000.0
2008-07-01 04:10:00,78.012,78.042,78.001,78.032,275250000.0
2008-07-01 04:15:00,78.059,78.059,78.002,78.01,350020000.0
2008-07-01 04:20:00,78.027,78.073,77.995,78.049,375970000.0
2008-07-01 04:25:00,77.997,78.029,77.961,77.961,379970000.0
2008-07-01 04:30:00,78.003,78.003,77.947,77.981,451080000.0
2008-07-01 04:35:00,77.95,77.999,77.942,77.976,275470000.0
2008-07-01 04:40:00,77.964,77.992,77.958,77.967,148640000.0
2008-07-01 04:45:00,77.995,78.003,77.966,77.987,156790000.0
2008-07-01 04:50:00,77.994,77.994,77.935,77.949,375920000.0
2008-07-01 04:55:00,77.964,77.973,77.886,77.907,398150000.0
2008-07-01 05:00:00,77.92,77.994,77.898,77.994,573840000.0
2008-07-01 05:05:00,77.986,78.004,77.95,77.99,378130000.0
2008-07-01 05:10:00,77.981,78.021,77.97,78.005,473820000.0
2008-07-01 05:15:00,78.015,78.015,77.979,77.998,253050000.0
2008-07-01 05:20:00,77.972,78.052,77.962,78.017,505320000.0
2008-07-01 05:25:00,77.994,78.031,77.915,77.929,175980000.0
2008-07-01 05:30:00,77.926,77.989,77.905,77.921,402260000.0
2008-07-01 05:35:00,77.918,77.952,77.893,77.942,154860000.0
2008-07-01 05:40:00,77.934,77.965,77.924,77.948,385660000.0
2008-07-01 05:45:00,77.984,77.999,77.955,77.982,329850000.0
2008-07-01 05:50:00,77.953,77.981,77.949,77.954,158480000.0
2008-07-01 05:55:00,77.946,77.974,77.931,77.951,401180000.0
2008-07-01 06:00:00,77.993,77.993,77.929,77.949,444760000.0
2008-07-01 06:05:00,77.924,77.962,77.912,77.938,504240000.0
2008-07-01 06:10:00,77.931,77.967,77.92,77.94,258400000.0
2008-07-01 06:15:00,77.957,77.957,77.931,77.955,179540000.0
2008-07-01 06:20:00,77.946,77.97,77.94,77.967,396060000.0
2008-07-01 06:25:00,77.943,77.954,77.915,77.934,431190000.0
2008-07-01 06:30:00,77.944,77.959,77.876,77.894,334910000.0
2008-07-01 06:35:00,77.869,77.934,77.869,77.929,336760000.0
2008-07-01 06:40:00,77.918,77.939,77.903,77.935,285610000.0
2008-07-01 06:45:00,78.004,78.004,77.884,77.892,320790000.0
2008-07-01 06:50:00,77.877,77.913,77.876,77.897,374760000.0
2008-07-01 06:55:00,77.888,77.919,77.882,77.907,338780000.0
2008-07-01 07:00:00,77.941,77.941,77.869,77.896,363410000.0
2008-07-01 07:05:00,77.886,77.911,77.866,77.885,438830000.0
2008-07-01 07:10:00,77.86,77.884,77.823,77.853,141300000.0
2008-07-01 07:15:00,77.858,77.866,77.788,77.815,353060000.0
2008-07-01 07:20:00,77.791,77.833,77.758,77.763,597600000.0
2008-07-01 07:25:00,77.748,77.76,77.656,77.686,380320000.0
2008-07-01 07:30:00,77.699,77.732,77.656,77.7,388030000.0
2008-07-01 07:35:00,77.703,77.703,77.632,77.632,393710000.0
2008-07-01 07:40:00,77.646,77.655,77.568,77.603,356970000.0
2008-07-01 07:45:00,77.626,77.626,77.547,77.615,350440000.0
2008-07-01 07:50:00,77.6,77.678,77.597,77.658,374810000.0
2008-07-01 07:55:00,77.667,77.694,77.653,77.675,256130000.0
2008-07-01 08:00:00,77.666,77.672,77.622,77.631,445430000.0
2008-07-01 08:05:00,77.641,77.656,77.596,77.623,400010000.0
2008-07-01 08:10:00,77.633,77.647,77.57,77.57,356880000.0
2008-07-01 08:15:00,77.633,77.633,77.544,77.594,460910000.0
2008-07-01 08:20:00,77.597,77.66,77.549,77.582,407170000.0
2008-07-01 08:25:00,77.591,77.601,77.522,77.546,369870000.0
2008-07-01 08:30:00,77.579,77.579,77.468,77.515,464510000.0
2008-07-01 08:35:00,77.502,77.581,77.499,77.562,426070000.0
2008-07-01 08:40:00,77.556,77.632,77.556,77.603,303160000.0
2008-07-01 08:45:00,77.603,77.694,77.603,77.665,372890000.0
2008-07-01 08:50:00,77.649,77.662,77.623,77.657,295410000.0
2008-07-01 08:55:00,77.669,77.713,77.655,77.698,257120000.0
2008-07-01 09:00:00,77.722,77.743,77.693,77.722,473230000.0
2008-07-01 09:05:00,77.74,77.818,77.717,77.804,312740000.0
2008-07-01 09:10:00,77.805,77.809,77.765,77.789,204370000.0
2008-07-01 09:15:00,77.79,77.79,77.706,77.75,506850000.0
2008-07-01 09:20:00,77.728,77.742,77.705,77.721,280210000.0
2008-07-01 09:25:00,77.728,77.77,77.717,77.728,264730000.0
2008-07-01 09:30:00,77.751,77.751,77.682,77.695,498020000.0
2008-07-01 09:35:00,77.671,77.7,77.63,77.63,487970000.0
2008-07-01 09:40:00,77.652,77.665,77.593,77.606,308160000.0
2008-07-01 09:45:00,77.635,77.635,77.567,77.596,469090000.0
2008-07-01 09:50:00,77.568,77.595,77.533,77.577,348290000.0
2008-07-01 09:55:00,77.567,77.587,77.543,77.571,319000000.0
2008-07-01 10:00:00,77.602,77.617,77.554,77.6,383870000.0
2008-07-01 10:05:00,77.601,77.64,77.562,77.621,185170000.0
2008-07-01 10:10:00,77.635,77.663,77.586,77.613,387780000.0
2008-07-01 10:15:00,77.616,77.642,77.595,77.614,533790000.0
2008-07-01 10:20:00,77.627,77.67,77.624,77.631,369600000.0
2008-07-01 10:25:00,77.618,77.714,77.602,77.646,347280000.0
2008-07-01 10:30:00,77.654,77.681,77.636,77.664,434810000.0
2008-07-01 10:35:00,77.649,77.68,77.637,77.676,303350000.0
2008-07-01 10:40:00,77.659,77.694,77.584,77.596,243020000.0
2008-07-01 10:45:00,77.613,77.637,77.589,77.591,454040000.0
2008-07-01 10:50:00,77.583,77.614,77.555,77.562,344690000.0
2008-07-01 10:55:00,77.564,77.574,77.49,77.509,217060000.0
2008-07-01 11:00:00,77.543,77.553,77.502,77.531,456200000.0
2008-07-01 11:05:00,77.511,77.554,77.492,77.524,543660000.0
2008-07-01 11:10:00,77.514,77.601,77.514,77.577,330060000.0
2008-07-01 11:15:00,77.583,77.622,77.555,77.583,440690000.0
2008-07-01 11:20:00,77.586,77.594,77.483,77.499,341030000.0
2008-07-01 11:25:00,77.494,77.523,77.387,77.403,361190000.0
2008-07-01 11:30:00,77.419,77.451,77.392,77.392,390580000.0
2008-07-01 11:35:00,77.403,77.452,77.344,77.44,285020000.0
2008-07-01 11:40:00,77.429,77.481,77.424,77.442,362170000.0
2008-07-01 11:45:00,77.462,77.546,77.425,77.54,462970000.0
2008-07-01 11:50:00,77.566,77.586,77.525,77.568,247340000.0
2008-07-01 11:55:00,77.566,77.604,77.532,77.532,385590000.0
2008-07-01 12:00:00,77.572,77.572,77.51,77.551,530800000.0
2008-07-01 12:05:00,77.522,77.578,77.522,77.561,267020000.0
2008-07-01 12:10:00,77.571,77.609,77.547,77.569,471180000.0
2008-07-01 12:15:00,77.592,77.592,77.521,77.522,457950000.0
2008-07-01 12:20:00,77.535,77.543,77.474,77.498,311240000.0
2008-07-01 12:25:00,77.508,77.514,77.47,77.47,472770000.0
2008-07-01 12:30:00,77.488,77.538,77.467,77.538,345420000.0
2008-07-01 12:35:00,77.533,77.573,77.526,77.557,336880000.0
2008-07-01 12:40:00,77.564,77.609,77.555,77.58,309150000.0
2008-07-01 12:45:00,77.582,77.592,77.544,77.572,294210000.0
2008-07-01 12:50:00,77.556,77.556,77.464,77.516,401330000.0
2008-07-01 12:55:00,77.513,77.548,77.494,77.507,546560000.0
2008-07-01 13:00:00,77.531,77.575,77.498,77.568,190660000.0
2008-07-01 13:05:00,77.544,77.553,77.514,77.546,277670000.0
2008-07-01 13:10:00,77.528,77.567,77.516,77.544,487590000.0
2008-07-01 13:15:00,77.544,77.545,77.502,77.502,485770000.0
2008-07-01 13:20:00,77.497,77.515,77.471,77.48,324050000.0
2008-07-01 13:25:00,77.471,77.497,77.452,77.47,468600000.0
2008-07-01 13:30:00,77.484,77.543,77.463,77.543,359920000.0
2008-07-01 13:35:00,77.522,77.573,77.503,77.53,332930000.0
2008-07-01 13:40:00,77.499,77.607,77.499,77.591,395460000.0
2008-07-01 13:45:00,77.608,77.64,77.572,77.607,286650000.0
2008-07-01 13:50:00,77.579,77.613,77.567,77.579,379930000.0
2008-07-01 13:55:00,77.571,77.599,77.553,77.559,558040000.0
2008-07-01 14:00:00,77.592,77.592,77.52,77.573,280740000.0
2008-07-01 14:05:00,77.563,77.597,77.547,77.573,361490000.0
2008-07-01 14:10:00,77.567,77.584,77.533,77.551,367220000.0
2008-07-01 14:15:00,77.55,77.551,77.513,77.543,394790000.0
2008-07-01 14:20:00,77.531,77.534,77.473,77.473,271270000.0
2008-07-01 14:25:00,77.475,77.492,77.435,77.441,455980000.0
2008-07-01 14:30:00,77.452,77.482,77.432,77.445,389310000.0
2008-07-01 14:35:00,77.43,77.469,77.43,77.465,485390000.0
2008-07-01 14:40:00,77.441,77.509,77.441,77.484,372900000.0
2008-07-01 14:45:00,77.484,77.492,77.436,77.451,494990000.0
2008-07-01 14:50:00,77.448,77.469,77.413,77.438,504190000.0
2008-07-01 14:55:00,77.446,77.451,77.371,77.371,530130000.0
2008-07-01 15:00:00,77.383,77.383,77.314,77.326,460760000.0
2008-07-01 15:05:00,77.291,77.32,77.276,77.298,591080000.0
2008-07-01 15:10:00,77.274,77.322,77.253,77.256,390400000.0
2008-07-01 15:15:00,77.287,77.315,77.257,77.305,427960000.0
2008-07-01 15:20:00,77.296,77.357,77.285,77.309,476700000.0
2008-07-01 15:25:00,77.293,77.326,77.218,77.24,320410000.0
2008-07-01 15:30:00,77.272,77.272,77.222,77.232,418350000.0
2008-07-01 15:35:00,77.252,77.271,77.227,77.266,397710000.0
2008-07-01 15:40:00,77.283,77.343,77.26,77.303,594090000.0
2008-07-01 15:45:00,77.345,77.385,77.315,77.385,435240000.0
2008-07-01 15:50:00,77.371,77.408,77.359,77.387,409600000.0
2008-07-01 15:55:00,77.398,77.409,77.353,77.359,455240000.0
2008-07-01 16:00:00,77.36,77.649,77.36,77.607,372190000.0
2008-07-01 16:05:00,77.625,77.683,77.548,77.585,420560000.0
2008-07-01 16:10:00,77.579,77.596,77.45,77.453,511320000.0
2008-07-01 16:15:00,77.458,77.509,77.432,77.488,407380000.0
2008-07-01 16:20:00,77.484,77.544,77.479,77.508,375780000.0
2008-07-01 16:25:00,77.502,77.588,77.499,77.559,393900000.0
2008-07-01 16:30:00,77.594,77.718,77.58,77.691,322630000.0
2008-07-01 16:35:00,77.659,77.763,77.655,77.722,407730000.0
2008-07-01 16:40:00,77.704,77.737,77.606,77.606,356440000.0
2008-07-01 16:45:00,77.626,77.696,77.569,77.681,300060000.0
2008-07-01 16:50:00,77.688,77.709,77.613,77.645,313990000.0
2008-07-01 16:55:00,77.635,77.695,77.607,77.679,469620000.0
2008-07-01 17:00:00,77.676,77.743,77.665,77.725,198650000.0
2008-07-01 17:05:00,77.743,77.832,77.733,77.733,215130000.0
2008-07-01 17:10:00,77.713,77.733,77.698,77.717,303140000.0
2008-07-01 17:15:00,77.73,77.734,77.639,77.652,228280000.0
2008-07-01 17:20:00,77.667,77.73,77.616,77.616,324670000.0
2008-07-01 17:25:00,77.635,77.747,77.608,77.731,339240000.0
2008-07-01 17:30:00,77.715,77.722,77.67,77.705,359410000.0
2008-07-01 17:35:00,77.685,77.689,77.65,77.669,507810000.0
2008-07-01 17:40:00,77.659,77.683,77.598,77.607,413250000.0
2008-07-01 17:45:00,77.611,77.696,77.591,77.667,395420000.0
2008-07-01 17:50:00,77.681,77.704,77.65,77.65,484430000.0
2008-07-01 17:55:00,77.667,77.68,77.592,77.611,335780000.0
2008-07-01 18:00:00,77.619,77.625,77.566,77.618,403580000.0
2008-07-01 18:05:00,77.585,77.654,77.553,77.615,362600000.0
2008-07-01 18:10:00,77.626,77.626,77.518,77.52,272840000.0
2008-07-01 18:15:00,77.534,77.534,77.441,77.481,342210000.0
2008-07-01 18:20:00,77.463,77.49,77.448,77.475,367150000.0
2008-07-01 18:25:00,77.449,77.462,77.383,77.392,361820000.0
2008-07-01 18:30:00,77.411,77.495,77.397,77.495,384180000.0
2008-07-01 18:35:00,77.484,77.559,77.484,77.511,436890000.0
2008-07-01 18:40:00,77.499,77.51,77.451,77.477,198400000.0
2008-07-01 18:45:00,77.471,77.549,77.471,77.528,360130000.0
2008-07-01 18:50:00,77.522,77.558,77.449,77.522,601960000.0
2008-07-01 18:55:00,77.526,77.54,77.482,77.527,379140000.0
2008-07-01 19:00:00,77.543,77.562,77.507,77.527,385890000.0
2008-07-01 19:05:00,77.534,77.555,77.479,77.498,403980000.0
2008-07-01 19:10:00,77.473,77.544,77.473,77.528,356490000.0
2008-07-01 19:15:00,77.515,77.573,77.513,77.571,363860000.0
2008-07-01 19:20:00,77.547,77.637,77.538,77.613,389720000.0
2008-07-01 19:25:00,77.603,77.631,77.583,77.602,289640000.0
2008-07-01 19:30:00,77.61,77.643,77.571,77.621,452440000.0
2008-07-01 19:35:00,77.637,77.637,77.587,77.588,391020000.0
2008-07-01 19:40:00,77.602,77.602,77.523,77.534,339260000.0
2008-07-01 19:45:00,77.555,77.629,77.544,77.618,410730000.0
2008-07-01 19:50:00,77.649,77.67,77.614,77.623,283900000.0
2008-07-01 19:55:00,77.635,77.721,77.635,77.721,407910000.0
2008-07-01 20:00:00,77.739,77.762,77.702,77.726,537030000.0
2008-07-01 20:05:00,77.72,77.785,77.72,77.733,266790000.0
2008-07-01 20:10:00,77.754,77.809,77.735,77.801,487060000.0
2008-07-01 20:15:00,77.81,77.81,77.755,77.786,466090000.0
2008-07-01 20:20:00,77.78,77.816,77.77,77.78,547730000.0
2008-07-01 20:25:00,77.799,77.799,77.725,77.737,248230000.0
2008-07-01 20:30:00,77.735,77.752,77.712,77.731,408080000.0
2008-07-01 20:35:00,77.738,77.8,77.716,77.775,363630000.0
2008-07-01 20:40:00,77.771,77.92,77.771,77.907,448470000.0
2008-07-01 20:45:00,77.94,77.947,77.859,77.86,346080000.0
2008-07-01 20:50:00,77.849,77.884,77.835,77.884,368040000.0
2008-07-01 20:55:00,77.852,77.903,77.849,77.85,430780000.0
2008-07-01 21:00:00,77.881,77.881,77.827,77.868,410670000.0
2008-07-01 21:05:00,77.875,77.893,77.84,77.841,315220000.0
2008-07-01 21:10:00,77.854,77.854,77.796,77.835,528400000.0
2008-07-01 21:15:00,77.844,77.852,77.761,77.788,511650000.0
2008-07-01 21:20:00,77.809,77.83,77.783,77.828,403510000.0
2008-07-01 21:25:00,77.801,77.829,77.777,77.805,600140000.0
2008-07-01 21:30:00,77.834,77.844,77.81,77.816,310610000.0
2008-07-01 21:35:00,77.83,77.86,77.817,77.858,300420000.0
2008-07-01 21:40:00,77.836,77.879,77.821,77.853,287730000.0
2008-07-01 21:45:00,77.891,77.891,77.839,77.851,236300000.0
2008-07-01 21:50:00,77.854,77.893,77.837,77.864,148310000.0
2008-07-01 21:55:00,77.864,77.889,77.855,77.871,276750000.0
2008-07-01 22:00:00,77.897,77.907,77.865,77.881,491850000.0
2008-07-01 22:05:00,77.887,77.935,77.878,77.902,499730000.0
2008-07-01 22:10:00,77.889,77.92,77.885,77.892,148670000.0
2008-07-01 22:15:00,77.915,77.925,77.9,77.906,355310000.0
2008-07-01 22:20:00,77.901,77.933,77.898,77.901,436810000.0
2008-07-01 22:25:00,77.905,77.932,77.895,77.91,204800000.0
2008-07-01 22:30:00,77.926,77.926,77.871,77.877,294100000.0
2008-07-01 22:35:00,77.871,77.915,77.863,77.893,310400000.0
2008-07-01 22:40:00,77.899,77.899,77.869,77.886,304150000.0
2008-07-01 22:45:00,77.906,77.914,77.879,77.896,304890000.0
2008-07-01 22:50:00,77.89,77.931,77.888,77.913,328510000.0
2008-07-01 22:55:00,77.924,77.936,77.898,77.904,416170000.0
2008-07-01 23:00:00,77.943,77.943,77.897,77.907,377470000.0
2008-07-01 23:05:00,77.915,77.915,77.868,77.898,187600000.0
2008-07-01 23:10:00,77.884,77.896,77.854,77.854,212640000.0
2008-07-01 23:15:00,77.868,77.9,77.846,77.898,246550000.0
2008-07-01 23:20:00,77.862,77.9,77.847,77.863,165070000.0
2008-07-01 23:25:00,77.848,77.874,77.821,77.822,215460000.0
2008-07-01 23:30:00,77.868,77.868,77.789,77.789,147530000.0
2008-07-01 23:35:00,77.776,77.82,77.775,77.816,176190000.0
2008-07-01 23:40:00,77.808,77.81,77.763,77.779,223220000.0
2008-07-01 23:45:00,77.827,77.827,77.767,77.797,326240000.0
2008-07-01 23:50:00,77.786,77.802,77.768,77.788,288280000.0
2008-07-01 23:55:00,77.797,77.8,77.789,77.789,181710000.0
2008-07-02 00:00:00,77.834,77.85,77.8,77.815,402880000.0
2008-07-02 00:05:00,77.8,77.851,77.798,77.812,390690000.0
2008-07-02 00:10:00,77.816,77.816,77.777,77.779,343230000.0
2008-07-02 00:15:00,77.818,77.818,77.767,77.775,363030000.0
2008-07-02 00:20:00,77.798,77.82,77.742,77.742,188490000.0
2008-07-02 00:25:00,77.743,77.778,77.736,77.77,294520000.0
2008-07-02 00:30:00,77.807,77.809,77.759,77.759,196590000.0
2008-07-02 00:35:00,77.803,77.803,77.76,77.779,188430000.0
2008-07-02 00:40:00,77.765,77.81,77.759,77.769,339420000.0
2008-07-02 00:45:00,77.787,77.787,77.758,77.762,283700000.0
2008-07-02 00:50:00,77.768,77.8,77.759,77.799,197690000.0
2008-07-02 00:55:00,77.778,77.829,77.776,77.828,313940000.0
2008-07-02 01:00:00,77.836,77.844,77.795,77.844,201250000.0
2008-07-02 01:05:00,77.838,77.87,77.825,77.869,249780000.0
2008-07-02 01:10:00,77.854,77.879,77.844,77.847,418550000.0
2008-07-02 01:15:00,77.874,77.877,77.84,77.851,342560000.0
2008-07-02 01:20:00,77.873,77.873,77.851,77.87,166650000.0
2008-07-02 01:25:00,77.859,77.866,77.841,77.865,253030000.0
2008-07-02 01:30:00,77.911,77.944,77.879,77.894,301180000.0
2008-07-02 01:35:00,77.898,77.941,77.891,77.918,149410000.0
2008-07-02 01:40:00,77.909,77.914,77.879,77.887,372300000.0
2008-07-02 01:45:00,77.923,77.923,77.878,77.887,189140000.0
2008-07-02 01:50:00,77.881,77.917,77.874,77.909,420090000.0
2008-07-02 01:55:00,77.917,77.925,77.896,77.905,432640000.0
2008-07-02 02:00:00,77.911,77.911,77.837,77.879,232570000.0
2008-07-02 02:05:00,77.859,77.859,77.82,77.836,186460000.0
2008-07-02 02:10:00,77.85,77.888,77.846,77.881,211760000.0
2008-07-02 02:15:00,77.885,77.889,77.821,77.834,268760000.0
2008-07-02 02:20:00,77.824,77.835,77.785,77.785,404550000.0
2008-07-02 02:25:00,77.785,77.805,77.76,77.789,442390000.0
2008-07-02 02:30:00,77.813,77.813,77.748,77.751,274010000.0
2008-07-02 02:35:00,77.757,77.77,77.707,77.723,298750000.0
2008-07-02 02:40:00,77.716,77.729,77.701,77.715,443990000.0
2008-07-02 02:45:00,77.743,77.743,77.698,77.698,249220000.0
2008-07-02 02:50:00,77.715,77.744,77.691,77.707,489110000.0
2008-07-02 02:55:00,77.701,77.736,77.685,77.729,273640000.0
2008-07-02 03:00:00,77.751,77.762,77.707,77.709,491700000.0
2008-07-02 03:05:00,77.732,77.732,77.672,77.705,411460000.0
2008-07-02 03:10:00,77.688,77.724,77.669,77.669,266060000.0
2008-07-02 03:15:00,77.681,77.697,77.651,77.694,226340000.0
2008-07-02 03:20:00,77.681,77.741,77.676,77.693,280090000.0
2008-07-02 03:25:00,77.68,77.702,77.628,77.672,554030000.0
2008-07-02 03:30:00,77.667,77.682,77.637,77.672,416590000.0
2008-07-02 03:35:00,77.662,77.701,77.639,77.663,253600000.0
2008-07-02 03:40:00,77.664,77.678,77.647,77.675,518900000.0
2008-07-02 03:45:00,77.668,77.698,77.64,77.693,341470000.0
2008-07-02 03:50:00,77.687,77.717,77.679,77.713,160410000.0
2008-07-02 03:55:00,77.688,77.769,77.688,77.753,391230000.0
2008-07-02 04:00:00,77.785,77.789,77.729,77.765,476980000.0
2008-07-02 04:05:00,77.782,77.831,77.739,77.757,371640000.0
2008-07-02 04:10:00,77.752,77.771,77.738,77.742,262150000.0
2008-07-02 04:15:00,77.78,77.78,77.726,77.756,347380000.0
2008-07-02 04:20:00,77.74,77.772,77.737,77.76,405650000.0
2008-07-02 04:25:00,77.761,77.761,77.717,77.747,374720000.0
2008-07-02 04:30:00,77.765,77.775,77.726,77.737,433610000.0
2008-07-02 04:35:00,77.745,77.791,77.74,77.775,283000000.0
2008-07-02 04:40:00,77.771,77.796,77.742,77.742,157230000.0
2008-07-02 04:45:00,77.768,77.786,77.74,77.756,151790000.0
2008-07-02 04:50:00,77.801,77.801,77.751,77.77,375060000.0
2008-07-02 04:55:00,77.743,77.774,77.731,77.737,278360000.0
2008-07-02 05:00:00,77.78,77.78,77.711,77.712,568270000.0
2008-07-02 05:05:00,77.712,77.72,77.676,77.68,131700000.0
2008-07-02 05:10:00,77.688,77.714,77.683,77.714,237370000.0
2008-07-02 05:15:00,77.723,77.723,77.694,77.708,118780000.0
2008-07-02 05:20:00,77.709,77.742,77.693,77.711,518650000.0
2008-07-02 05:25:00,77.697,77.737,77.696,77.737,416240000.0
2008-07-02 05:30:00,77.761,77.761,77.713,77.749,301450000.0
2008-07-02 05:35:00,77.753,77.753,77.714,77.748,188960000.0
2008-07-02 05:40:00,77.72,77.743,77.708,77.72,366870000.0
2008-07-02 05:45:00,77.739,77.749,77.677,77.749,317280000.0
2008-07-02 05:50:00,77.746,77.749,77.696,77.698,136990000.0
2008-07-02 05:55:00,77.703,77.744,77.697,77.729,388710000.0
2008-07-02 06:00:00,77.732,77.732,77.683,77.714,436980000.0
2008-07-02 06:05:00,77.688,77.71,77.677,77.693,394690000.0
2008-07-02 06:10:00,77.707,77.71,77.688,77.689,297280000.0
2008-07-02 06:15:00,77.713,77.723,77.69,77.704,279580000.0
2008-07-02 06:20:00,77.709,77.727,77.693,77.714,383200000.0
2008-07-02 06:25:00,77.693,77.724,77.69,77.708,558660000.0
2008-07-02 06:30:00,77.732,77.733,77.702,77.733,365310000.0
2008-07-02 06:35:00,77.726,77.743,77.701,77.701,337840000.0
2008-07-02 06:40:00,77.706,77.721,77.683,77.698,200290000.0
2008-07-02 06:45:00,77.733,77.733,77.678,77.696,325660000.0
2008-07-02 06:50:00,77.703,77.715,77.68,77.707,297950000.0
2008-07-02 06:55:00,77.679,77.697,77.666,77.675,329210000.0
2008-07-02 07:00:00,77.704,77.706,77.647,77.678,359850000.0
2008-07-02 07:05:00,77.678,77.696,77.641,77.641,374450000.0
2008-07-02 07:10:00,77.634,77.68,77.634,77.666,189620000.0
2008-07-02 07:15:00,77.667,77.685,77.642,77.684,360280000.0
2008-07-02 07:20:00,77.677,77.694,77.661,77.679,602170000.0
2008-07-02 07:25:00,77.685,77.708,77.67,77.695,370370000.0
2008-07-02 07:30:00,77.697,77.697,77.608,77.625,374490000.0
2008-07-02 07:35:00,77.613,77.638,77.583,77.621,375150000.0
2008-07-02 07:40:00,77.601,77.644,77.594,77.616,352540000.0
2008-07-02 07:45:00,77.654,77.665,77.606,77.635,366790000.0
2008-07-02 07:50:00,77.638,77.698,77.625,77.659,379650000.0
2008-07-02 07:55:00,77.69,77.723,77.674,77.679,270120000.0
2008-07-02 08:00:00,77.719,77.719,77.659,77.667,443690000.0
2008-07-02 08:05:00,77.672,77.701,77.661,77.667,387800000.0
2008-07-02 08:10:00,77.688,77.719,77.632,77.647,353240000.0
2008-07-02 08:15:00,77.668,77.71,77.648,77.668,467690000.0
2008-07-02 08:20:00,77.674,77.712,77.645,77.703,405590000.0
2008-07-02 08:25:00,77.708,77.807,77.698,77.807,383230000.0
2008-07-02 08:30:00,77.805,77.809,77.747,77.78,468090000.0
2008-07-02 08:35:00,77.774,77.923,77.774,77.906,444350000.0
2008-07-02 08:40:00,77.885,77.912,77.835,77.871,310540000.0
2008-07-02 08:45:00,77.889,77.889,77.82,77.847,394670000.0
2008-07-02 08:50:00,77.836,77.844,77.779,77.788,289800000.0
2008-07-02 08:55:00,77.785,77.829,77.785,77.819,254220000.0
2008-07-02 09:00:00,77.841,77.88,77.818,77.85,482560000.0
2008-07-02 09:05:00,77.851,77.908,77.828,77.883,332890000.0
2008-07-02 09:10:00,77.888,77.888,77.759,77.787,204520000.0
2008-07-02 09:15:00,77.782,77.845,77.775,77.83,510230000.0
2008-07-02 09:20:00,77.821,77.852,77.781,77.82,282480000.0
2008-07-02 09:25:00,77.829,77.865,77.815,77.858,270970000.0
2008-07-02 09:30:00,77.855,77.866,77.825,77.845,496550000.0
2008-07-02 09:35:00,77.824,77.921,77.824,77.913,465310000.0
2008-07-02 09:40:00,77.887,77.913,77.867,77.885,303090000.0
2008-07-02 09:45:00,77.922,77.922,77.85,77.896,463270000.0
2008-07-02 09:50:00,77.909,77.946,77.901,77.901,355480000.0
2008-07-02 09:55:00,77.901,77.953,77.901,77.922,338330000.0
2008-07-02 10:00:00,77.943,77.959,77.905,77.938,396460000.0
2008-07-02 10:05:00,77.952,78.003,77.945,77.956,278920000.0
2008-07-02 10:10:00,77.966,78.048,77.958,78.032,364990000.0
2008-07-02 10:15:00,78.063,78.119,78.005,78.087,544970000.0
2008-07-02 10:20:00,78.095,78.095,78.047,78.06,370640000.0
2008-07-02 10:25:00,78.083,78.13,78.053,78.104,346850000.0
2008-07-02 10:30:00,78.121,78.121,78.034,78.054,432690000.0
2008-07-02 10:35:00,78.075,78.083,78.025,78.052,307630000.0
2008-07-02 10:40:00,78.033,78.1,78.03,78.071,241000000.0
2008-07-02 10:45:00,78.081,78.165,78.078,78.15,455640000.0
2008-07-02 10:50:00,78.146,78.17,78.12,78.149,343920000.0
2008-07-02 10:55:00,78.154,78.175,78.108,78.119,212720000.0
2008-07-02 11:00:00,78.132,78.179,78.102,78.112,467790000.0
2008-07-02 11:05:00,78.121,78.163,78.073,78.139,536100000.0
2008-07-02 11:10:00,78.125,78.172,78.115,78.141,332570000.0
2008-07-02 11:15:00,78.156,78.173,78.127,78.131,466320000.0
2008-07-02 11:20:00,78.139,78.15,78.082,78.084,351070000.0
2008-07-02 11:25:00,78.093,78.114,78.043,78.085,354930000.0
2008-07-02 11:30:00,78.092,78.143,78.048,78.143,374560000.0
2008-07-02 11:35:00,78.137,78.166,78.11,78.131,280260000.0
2008-07-02 11:40:00,78.122,78.16,78.074,78.074,353480000.0
2008-07-02 11:45:00,78.085,78.098,78.051,78.093,486960000.0
2008-07-02 11:50:00,78.089,78.11,78.063,78.078,283820000.0
2008-07-02 11:55:00,78.073,78.119,78.068,78.096,388420000.0
2008-07-02 12:00:00,78.132,78.24,78.105,78.227,544900000.0
2008-07-02 12:05:00,78.24,78.291,78.22,78.22,284000000.0
2008-07-02 12:10:00,78.249,78.261,78.203,78.226,490130000.0
2008-07-02 12:15:00,78.241,78.256,78.212,78.255,477660000.0
2008-07-02 12:20:00,78.25,78.265,78.214,78.238,327550000.0
2008-07-02 12:25:00,78.247,78.249,78.212,78.226,463600000.0
2008-07-02 12:30:00,78.235,78.237,78.167,78.207,343640000.0
2008-07-02 12:35:00,78.202,78.275,78.202,78.251,324330000.0
2008-07-02 12:40:00,78.237,78.261,78.224,78.24,374990000.0
2008-07-02 12:45:00,78.241,78.269,78.203,78.244,286190000.0
2008-07-02 12:50:00,78.24,78.319,78.231,78.309,388590000.0
2008-07-02 12:55:00,78.301,78.341,78.296,78.306,542000000.0
2008-07-02 13:00:00,78.313,78.333,78.282,78.327,198250000.0
2008-07-02 13:05:00,78.298,78.322,78.266,78.266,259820000.0
2008-07-02 13:10:00,78.276,78.303,78.254,78.28,490020000.0
2008-07-02 13:15:00,78.297,78.297,78.229,78.23,482700000.0
2008-07-02 13:20:00,78.242,78.272,78.23,78.256,329370000.0
2008-07-02 13:25:00,78.253,78.294,78.253,78.276,469660000.0
2008-07-02 13:30:00,78.303,78.303,78.232,78.247,343010000.0
2008-07-02 13:35:00,78.243,78.28,78.243,78.268,312290000.0
2008-07-02 13:40:00,78.257,78.3,78.24,78.244,387150000.0
2008-07-02 13:45:00,78.254,78.254,78.205,78.218,283130000.0
2008-07-02 13:50:00,78.21,78.236,78.191,78.191,362680000.0
2008-07-02 13:55:00,78.172,78.203,78.149,78.149,558250000.0
2008-07-02 14:00:00,78.183,78.184,78.144,78.169,273080000.0
2008-07-02 14:05:00,78.157,78.165,78.114,78.123,358180000.0
2008-07-02 14:10:00,78.111,78.208,78.111,78.198,352120000.0
2008-07-02 14:15:00,78.189,78.189,77.975,77.975,383640000.0
2008-07-02 14:20:00,77.994,78.071,77.987,78.049,264780000.0
2008-07-02 14:25:00,78.039,78.109,78.036,78.084,466830000.0
2008-07-02 14:30:00,78.096,78.108,78.046,78.061,387750000.0
2008-07-02 14:35:00,78.064,78.088,78.021,78.052,472880000.0
2008-07-02 14:40:00,78.03,78.062,77.951,78.026,375630000.0
2008-07-02 14:45:00,78.036,78.063,77.998,78.006,468710000.0
2008-07-02 14:50:00,78.003,78.035,77.984,77.999,496910000.0
2008-07-02 14:55:00,77.983,78.015,77.937,77.973,518180000.0
2008-07-02 15:00:00,78.003,78.048,77.965,78.018,466580000.0
2008-07-02 15:05:00,78.037,78.048,77.996,78.012,578250000.0
2008-07-02 15:10:00,77.994,78.039,77.958,78.016,384740000.0
2008-07-02 15:15:00,78.034,78.044,77.999,78.029,426200000.0
2008-07-02 15:20:00,78.021,78.111,78.006,78.091,460270000.0
2008-07-02 15:25:00,78.078,78.116,78.066,78.093,311290000.0
2008-07-02 15:30:00,78.108,78.158,78.104,78.121,419260000.0
2008-07-02 15:35:00,78.132,78.185,78.131,78.175,382880000.0
2008-07-02 15:40:00,78.148,78.173,78.129,78.131,579040000.0
2008-07-02 15:45:00,78.146,78.184,78.128,78.162,419130000.0
2008-07-02 15:50:00,78.172,78.182,78.083,78.1,415800000.0
2008-07-02 15:55:00,78.1,78.119,78.039,78.078,453400000.0
2008-07-02 16:00:00,78.088,78.136,78.069,78.09,374030000.0
2008-07-02 16:05:00,78.076,78.086,77.998,78.017,410200000.0
2008-07-02 16:10:00,78.022,78.057,78.011,78.029,492460000.0
2008-07-02 16:15:00,78.037,78.038,77.961,77.961,381520000.0
2008-07-02 16:20:00,77.967,78.014,77.95,77.998,359620000.0
2008-07-02 16:25:00,78.004,78.007,77.951,77.982,369840000.0
2008-07-02 16:30:00,77.999,77.999,77.912,77.93,311760000.0
2008-07-02 16:35:00,77.944,77.996,77.904,77.955,400180000.0
2008-07-02 16:40:00,77.946,78.032,77.934,78.007,349930000.0
2008-07-02 16:45:00,78.018,78.05,77.991,78.029,292180000.0
2008-07-02 16:50:00,78.008,78.04,77.996,78.012,292030000.0
2008-07-02 16:55:00,78.015,78.058,77.989,77.993,454470000.0
2008-07-02 17:00:00,78.002,78.042,77.958,77.983,210940000.0
2008-07-02 17:05:00,77.973,78.013,77.957,77.994,211480000.0
2008-07-02 17:10:00,78.008,78.008,77.922,77.954,318940000.0
2008-07-02 17:15:00,77.968,77.992,77.933,77.992,247980000.0
2008-07-02 17:20:00,77.987,78.022,77.95,78.002,297300000.0
2008-07-02 17:25:00,78.009,78.012,77.926,77.927,351640000.0
2008-07-02 17:30:00,77.941,77.964,77.921,77.93,372450000.0
2008-07-02 17:35:00,77.933,77.96,77.92,77.932,483260000.0
2008-07-02 17:40:00,77.943,77.974,77.935,77.955,399750000.0
2008-07-02 17:45:00,77.972,77.983,77.893,77.893,372410000.0
2008-07-02 17:50:00,77.9,77.967,77.899,77.965,484040000.0
2008-07-02 17:55:00,77.942,77.972,77.93,77.956,335390000.0
2008-07-02 18:00:00,77.965,78.02,77.928,78.001,402190000.0
2008-07-02 18:05:00,78.012,78.043,78.006,78.034,255640000.0
2008-07-02 18:10:00,78.032,78.051,78.011,78.028,300130000.0
2008-07-02 18:15:00,78.045,78.057,78.012,78.044,323160000.0
2008-07-02 18:20:00,78.016,78.042,77.988,78.017,384360000.0
2008-07-02 18:25:00,77.976,77.99,77.932,77.962,340780000.0
2008-07-02 18:30:00,77.978,77.978,77.921,77.926,374710000.0
2008-07-02 18:35:00,77.92,77.989,77.92,77.976,445610000.0
2008-07-02 18:40:00,77.986,78.016,77.966,78.003,188830000.0
2008-07-02 18:45:00,78.02,78.045,78.001,78.045,363790000.0
2008-07-02 18:50:00,78.04,78.06,78.01,78.059,619560000.0
2008-07-02 18:55:00,78.051,78.068,78.029,78.029,373910000.0
2008-07-02 19:00:00,78.053,78.053,77.989,77.989,390970000.0
2008-07-02 19:05:00,77.995,78.051,77.991,78.046,394990000.0
2008-07-02 19:10:00,78.055,78.069,78.021,78.068,255360000.0
2008-07-02 19:15:00,78.066,78.07,78.028,78.069,345890000.0
2008-07-02 19:20:00,78.046,78.106,78.046,78.088,382860000.0
2008-07-02 19:25:00,78.074,78.113,78.067,78.083,262230000.0
2008-07-02 19:30:00,78.091,78.106,78.073,78.095,459080000.0
2008-07-02 19:35:00,78.11,78.112,78.065,78.075,409160000.0
2008-07-02 19:40:00,78.073,78.12,78.06,78.104,335890000.0
2008-07-02 19:45:00,78.118,78.119,78.069,78.119,408340000.0
2008-07-02 19:50:00,78.115,78.151,78.114,78.131,280380000.0
2008-07-02 19:55:00,78.149,78.173,78.117,78.155,372840000.0
2008-07-02 20:00:00,78.146,78.164,78.115,78.126,528180000.0
2008-07-02 20:05:00,78.134,78.15,78.096,78.144,262900000.0
2008-07-02 20:10:00,78.122,78.161,78.104,78.138,471760000.0
2008-07-02 20:15:00,78.145,78.168,78.113,78.139,458960000.0
2008-07-02 20:20:00,78.113,78.132,78.08,78.091,516020000.0
2008-07-02 20:25:00,78.101,78.115,78.06,78.085,188550000.0
2008-07-02 20:30:00,78.102,78.102,78.046,78.088,446610000.0
2008-07-02 20:35:00,78.084,78.102,78.01,78.023,396980000.0
2008-07-02 20:40:00,78.029,78.053,77.999,78.053,468310000.0
2008-07-02 20:45:00,78.064,78.07,78.01,78.028,373060000.0
2008-07-02 20:50:00,78.003,78.05,78.001,78.013,377470000.0
2008-07-02 20:55:00,78.001,78.04,77.977,77.98,455700000.0
2008-07-02 21:00:00,77.997,78.005,77.966,77.984,425620000.0
2008-07-02 21:05:00,77.977,77.998,77.964,77.964,336590000.0
2008-07-02 21:10:00,77.963,78.006,77.958,77.999,540920000.0
2008-07-02 21:15:00,78.022,78.03,77.988,77.989,506310000.0
2008-07-02 21:20:00,77.997,78.014,77.981,78.009,405900000.0
2008-07-02 21:25:00,77.997,78.03,77.992,78.001,640280000.0
2008-07-02 21:30:00,78.018,78.043,77.985,77.985,308750000.0
2008-07-02 21:35:00,77.99,78.017,77.951,77.973,357310000.0
2008-07-02 21:40:00,77.976,77.979,77.944,77.963,412030000.0
2008-07-02 21:45:00,77.995,77.997,77.951,77.956,245900000.0
2008-07-02 21:50:00,77.927,77.944,77.924,77.929,160920000.0
2008-07-02 21:55:00,77.922,77.966,77.915,77.966,397440000.0
2008-07-02 22:00:00,78.001,78.001,77.918,77.927,538330000.0
2008-07-02 22:05:00,77.944,77.944,77.91,77.917,350200000.0
2008-07-02 22:10:00,77.906,77.914,77.883,77.908,454240000.0
2008-07-02 22:15:00,77.952,77.952,77.89,77.89,352370000.0
2008-07-02 22:20:00,77.896,77.913,77.883,77.897,420750000.0
2008-07-02 22:25:00,77.888,77.918,77.87,77.895,369340000.0
2008-07-02 22:30:00,77.924,77.924,77.88,77.891,396330000.0
2008-07-02 22:35:00,77.907,77.907,77.869,77.874,341400000.0
2008-07-02 22:40:00,77.874,77.876,77.826,77.838,303120000.0
2008-07-02 22:45:00,77.862,77.876,77.841,77.875,295580000.0
2008-07-02 22:50:00,77.866,77.908,77.86,77.905,253490000.0
2008-07-02 22:55:00,77.914,77.916,77.851,77.851,432280000.0
2008-07-02 23:00:00,77.905,77.905,77.834,77.853,376640000.0
2008-07-02 23:05:00,77.846,77.87,77.822,77.83,199550000.0
2008-07-02 23:10:00,77.845,77.861,77.824,77.843,165740000.0
2008-07-02 23:15:00,77.864,77.888,77.841,77.844,186110000.0
2008-07-02 23:20:00,77.888,77.888,77.834,77.867,113750000.0
2008-07-02 23:25:00,77.866,77.896,77.846,77.877,160610000.0
2008-07-02 23:30:00,77.921,77.921,77.852,77.888,154600000.0
2008-07-02 23:35:00,77.876,77.89,77.847,77.886,181860000.0
2008-07-02 23:40:00,77.838,77.897,77.837,77.841,239350000.0
2008-07-02 23:45:00,77.885,77.89,77.859,77.888,145400000.0
2008-07-02 23:50:00,77.887,77.89,77.8,77.84,303200000.0
2008-07-02 23:55:00,77.847,77.847,77.806,77.807,491030000.0
2008-07-03 00:00:00,77.841,77.851,77.801,77.818,383760000.0
2008-07-03 00:05:00,77.809,77.832,77.802,77.816,378310000.0
2008-07-03 00:10:00,77.808,77.82,77.802,77.819,263110000.0
2008-07-03 00:15:00,77.854,77.854,77.809,77.845,373050000.0
2008-07-03 00:20:00,77.858,77.87,77.801,77.844,395100000.0
2008-07-03 00:25:00,77.833,77.841,77.806,77.837,301920000.0
2008-07-03 00:30:00,77.871,77.871,77.826,77.839,306930000.0
2008-07-03 00:35:00,77.858,77.872,77.835,77.854,234920000.0
2008-07-03 00:40:00,77.86,77.869,77.807,77.867,242880000.0
2008-07-03 00:45:00,77.877,77.886,77.87,77.877,256770000.0
2008-07-03 00:50:00,77.908,77.909,77.887,77.887,93060000.0
2008-07-03 00:55:00,77.888,77.901,77.871,77.871,522690000.0
2008-07-03 01:00:00,77.886,77.886,77.841,77.849,225880000.0
2008-07-03 01:05:00,77.866,77.904,77.849,77.888,308400000.0
2008-07-03 01:10:00,77.869,77.869,77.828,77.83,285020000.0
2008-07-03 01:15:00,77.861,77.861,77.804,77.828,335110000.0
2008-07-03 01:20:00,77.82,77.883,77.817,77.845,357540000.0
2008-07-03 01:25:00,77.844,77.88,77.83,77.848,256100000.0
2008-07-03 01:30:00,77.855,77.86,77.839,77.856,144350000.0
2008-07-03 01:35:00,77.854,77.875,77.838,77.875,52740000.0
2008-07-03 01:40:00,77.887,77.907,77.871,77.877,376500000.0
2008-07-03 01:45:00,77.871,77.888,77.839,77.852,142460000.0
2008-07-03 01:50:00,77.865,77.883,77.848,77.851,453550000.0
2008-07-03 01:55:00,77.869,77.871,77.85,77.866,311270000.0
2008-07-03 02:00:00,77.864,77.892,77.839,77.892,380200000.0
2008-07-03 02:05:00,77.892,77.913,77.85,77.85,406260000.0
2008-07-03 02:10:00,77.85,77.886,77.843,77.867,330230000.0
2008-07-03 02:15:00,77.911,77.911,77.857,77.894,261860000.0
2008-07-03 02:20:00,77.892,77.914,77.864,77.881,393650000.0
2008-07-03 02:25:00,77.885,77.91,77.858,77.905,564690000.0
2008-07-03 02:30:00,77.941,77.941,77.882,77.911,260290000.0
2008-07-03 02:35:00,77.916,77.917,77.884,77.888,304080000.0
2008-07-03 02:40:00,77.896,77.955,77.892,77.924,425840000.0
2008-07-03 02:45:00,77.957,77.968,77.919,77.947,247010000.0
2008-07-03 02:50:00,77.942,78.005,77.94,78.002,512470000.0
2008-07-03 02:55:00,78.014,78.032,77.994,78.008,256630000.0
2008-07-03 03:00:00,78.034,78.034,77.968,77.968,479270000.0
2008-07-03 03:05:00,78.002,78.002,77.944,77.949,301440000.0
2008-07-03 03:10:00,77.961,77.982,77.939,77.982,271670000.0
2008-07-03 03:15:00,77.99,78.009,77.962,78.009,208530000.0
2008-07-03 03:20:00,77.995,78.063,77.978,78.049,259990000.0
2008-07-03 03:25:00,78.012,78.072,78.01,78.02,582670000.0
2008-07-03 03:30:00,78.045,78.052,77.974,77.98,410050000.0
2008-07-03 03:35:00,77.995,78.032,77.985,78.008,264040000.0
2008-07-03 03:40:00,77.993,78.054,77.993,78.032,506820000.0
2008-07-03 03:45:00,78.081,78.081,78.014,78.026,325280000.0
2008-07-03 03:50:00,78.015,78.028,77.988,78.02,151090000.0
2008-07-03 03:55:00,78.006,78.038,78.0,78.016,413930000.0
2008-07-03 04:00:00,78.05,78.055,78.001,78.018,457020000.0
2008-07-03 04:05:00,78.011,78.069,77.996,78.067,388640000.0
2008-07-03 04:10:00,78.022,78.034,78.0,78.0,204980000.0
2008-07-03 04:15:00,78.045,78.048,77.999,78.006,311510000.0
2008-07-03 04:20:00,78.035,78.038,77.996,78.01,320990000.0
2008-07-03 04:25:00,78.001,78.032,77.98,77.98,376060000.0
2008-07-03 04:30:00,78.015,78.04,77.98,78.01,460640000.0
2008-07-03 04:35:00,78.016,78.079,78.011,78.051,263080000.0
2008-07-03 04:40:00,78.043,78.09,78.028,78.035,140120000.0
2008-07-03 04:45:00,78.053,78.053,78.01,78.05,91940000.0
2008-07-03 04:50:00,78.071,78.082,78.03,78.077,262740000.0
2008-07-03 04:55:00,78.043,78.082,78.033,78.069,378290000.0
2008-07-03 05:00:00,78.077,78.077,78.024,78.045,473330000.0
2008-07-03 05:05:00,78.009,78.054,78.001,78.054,378550000.0
2008-07-03 05:10:00,78.044,78.063,78.021,78.044,439220000.0
2008-07-03 05:15:00,78.094,78.095,78.021,78.059,264860000.0
2008-07-03 05:20:00,78.029,78.068,78.028,78.057,522460000.0
2008-07-03 05:25:00,78.032,78.053,78.006,78.01,405980000.0
2008-07-03 05:30:00,78.037,78.05,77.998,78.005,407350000.0
2008-07-03 05:35:00,78.017,78.079,78.004,78.004,132260000.0
2008-07-03 05:40:00,78.034,78.055,78.002,78.028,394020000.0
2008-07-03 05:45:00,78.049,78.049,77.986,78.007,307330000.0
2008-07-03 05:50:00,78.002,78.058,78.002,78.008,159160000.0
2008-07-03 05:55:00,78.003,78.069,78.003,78.021,379200000.0
2008-07-03 06:00:00,78.07,78.07,78.009,78.036,433380000.0
2008-07-03 06:05:00,78.078,78.078,78.017,78.046,442870000.0
2008-07-03 06:10:00,78.032,78.054,78.008,78.054,241850000.0
2008-07-03 06:15:00,78.094,78.094,78.024,78.024,280960000.0
2008-07-03 06:20:00,78.034,78.098,78.031,78.091,376940000.0
2008-07-03 06:25:00,78.059,78.078,78.04,78.05,423830000.0
2008-07-03 06:30:00,78.095,78.095,78.047,78.054,328450000.0
2008-07-03 06:35:00,78.077,78.093,78.05,78.064,287950000.0
2008-07-03 06:40:00,78.07,78.092,78.052,78.066,283660000.0
2008-07-03 06:45:00,78.087,78.1,78.074,78.078,279420000.0
2008-07-03 06:50:00,78.098,78.134,78.082,78.108,374250000.0
2008-07-03 06:55:00,78.103,78.123,78.082,78.106,341750000.0
2008-07-03 07:00:00,78.117,78.128,78.088,78.089,153920000.0
2008-07-03 07:05:00,78.083,78.122,78.075,78.096,434910000.0
2008-07-03 07:10:00,78.14,78.14,78.075,78.097,78260000.0
2008-07-03 07:15:00,78.13,78.13,78.061,78.1,265860000.0
2008-07-03 07:20:00,78.139,78.139,78.064,78.064,516070000.0
2008-07-03 07:25:00,78.069,78.097,78.053,78.086,289760000.0
2008-07-03 07:30:00,78.121,78.121,78.035,78.057,372840000.0
2008-07-03 07:35:00,78.048,78.089,78.043,78.062,394170000.0
2008-07-03 07:40:00,78.066,78.1,78.058,78.088,342070000.0
2008-07-03 07:45:00,78.123,78.123,78.045,78.071,269130000.0
2008-07-03 07:50:00,78.075,78.1,78.061,78.061,329050000.0
2008-07-03 07:55:00,78.066,78.084,78.049,78.075,267030000.0
2008-07-03 08:00:00,78.093,78.105,78.065,78.099,460140000.0
2008-07-03 08:05:00,78.093,78.11,78.072,78.103,401390000.0
2008-07-03 08:10:00,78.075,78.111,78.07,78.079,358210000.0
2008-07-03 08:15:00,78.08,78.08,78.019,78.038,462840000.0
2008-07-03 08:20:00,78.01,78.054,78.008,78.014,297560000.0
2008-07-03 08:25:00,78.027,78.043,77.994,78.001,372790000.0
2008-07-03 08:30:00,78.043,78.043,77.967,77.994,468720000.0
2008-07-03 08:35:00,77.976,77.993,77.955,77.972,439000000.0
2008-07-03 08:40:00,77.994,77.994,77.937,77.95,304900000.0
2008-07-03 08:45:00,77.964,77.989,77.943,77.978,381810000.0
2008-07-03 08:50:00,77.944,77.993,77.944,77.968,285580000.0
2008-07-03 08:55:00,77.979,77.991,77.964,77.979,251810000.0
2008-07-03 09:00:00,77.998,78.018,77.971,77.972,486140000.0
2008-07-03 09:05:00,77.983,78.055,77.978,78.02,328790000.0
2008-07-03 09:10:00,78.006,78.02,77.962,77.979,204290000.0
2008-07-03 09:15:00,78.001,78.015,77.956,77.963,516570000.0
2008-07-03 09:20:00,77.973,78.011,77.958,77.978,293880000.0
2008-07-03 09:25:00,77.984,78.02,77.965,78.004,271970000.0
2008-07-03 09:30:00,78.055,78.055,78.006,78.031,409260000.0
2008-07-03 09:35:00,78.012,78.05,77.976,77.989,459630000.0
2008-07-03 09:40:00,77.962,78.009,77.957,77.98,309680000.0
2008-07-03 09:45:00,78.023,78.023,77.963,78.003,454800000.0
2008-07-03 09:50:00,77.984,78.027,77.981,77.997,337510000.0
2008-07-03 09:55:00,77.994,78.034,77.99,78.034,326890000.0
2008-07-03 10:00:00,78.047,78.098,78.027,78.08,396030000.0
2008-07-03 10:05:00,78.085,78.095,78.045,78.088,282980000.0
2008-07-03 10:10:00,78.064,78.118,78.064,78.087,375920000.0
2008-07-03 10:15:00,78.081,78.084,78.039,78.054,518820000.0
2008-07-03 10:20:00,78.029,78.054,78.002,78.013,371880000.0
2008-07-03 10:25:00,78.023,78.052,78.012,78.036,350660000.0
2008-07-03 10:30:00,78.071,78.095,78.051,78.069,433010000.0
2008-07-03 10:35:00,78.063,78.121,78.063,78.11,310880000.0
2008-07-03 10:40:00,78.101,78.125,78.075,78.105,237030000.0
2008-07-03 10:45:00,78.112,78.221,78.112,78.192,438560000.0
2008-07-03 10:50:00,78.203,78.237,78.179,78.193,324470000.0
2008-07-03 10:55:00,78.199,78.225,78.191,78.207,214510000.0
2008-07-03 11:00:00,78.234,78.234,78.177,78.217,443610000.0
2008-07-03 11:05:00,78.231,78.231,78.179,78.198,537660000.0
2008-07-03 11:10:00,78.205,78.214,78.164,78.181,351460000.0
2008-07-03 11:15:00,78.221,78.221,78.175,78.191,446910000.0
2008-07-03 11:20:00,78.172,78.215,78.152,78.152,361980000.0
2008-07-03 11:25:00,78.169,78.193,78.15,78.158,358330000.0
2008-07-03 11:30:00,78.181,78.202,78.125,78.162,375210000.0
2008-07-03 11:35:00,78.143,78.193,78.143,78.167,297730000.0
2008-07-03 11:40:00,78.163,78.208,78.163,78.179,358570000.0
2008-07-03 11:45:00,78.179,78.229,78.17,78.205,480510000.0
2008-07-03 11:50:00,78.218,78.241,78.127,78.151,264880000.0
2008-07-03 11:55:00,78.14,78.217,78.124,78.201,370890000.0
2008-07-03 12:00:00,78.226,78.252,78.197,78.241,544360000.0
2008-07-03 12:05:00,78.218,78.253,78.185,78.192,258260000.0
2008-07-03 12:10:00,78.197,78.222,78.172,78.22,487680000.0
2008-07-03 12:15:00,78.232,78.251,78.212,78.212,465450000.0
2008-07-03 12:20:00,78.234,78.266,78.214,78.247,316560000.0
2008-07-03 12:25:00,78.265,78.303,78.237,78.239,454860000.0
2008-07-03 12:30:00,78.233,78.272,78.207,78.218,348450000.0
2008-07-03 12:35:00,78.211,78.212,78.171,78.199,337150000.0
2008-07-03 12:40:00,78.204,78.206,78.165,78.196,386050000.0
2008-07-03 12:45:00,78.193,78.193,78.145,78.145,273730000.0
2008-07-03 12:50:00,78.16,78.182,78.109,78.178,385040000.0
2008-07-03 12:55:00,78.183,78.204,78.147,78.148,531250000.0
2008-07-03 13:00:00,78.179,78.179,78.113,78.13,185180000.0
2008-07-03 13:05:00,78.095,78.14,78.085,78.136,268350000.0
2008-07-03 13:10:00,78.125,78.178,78.103,78.142,477010000.0
2008-07-03 13:15:00,78.183,78.191,78.137,78.14,478110000.0
2008-07-03 13:20:00,78.157,78.168,78.126,78.148,322730000.0
2008-07-03 13:25:00,78.14,78.172,78.115,78.146,463520000.0
2008-07-03 13:30:00,78.14,78.174,78.129,78.149,330750000.0
2008-07-03 13:35:00,78.123,78.162,78.106,78.158,323410000.0
2008-07-03 13:40:00,78.172,78.195,78.135,78.161,390380000.0
2008-07-03 13:45:00,78.174,78.209,78.106,78.135,277150000.0
2008-07-03 13:50:00,78.144,78.155,78.108,78.123,374580000.0
2008-07-03 13:55:00,78.127,78.142,78.105,78.12,532940000.0
2008-07-03 14:00:00,78.132,78.134,78.094,78.115,258280000.0
2008-07-03 14:05:00,78.103,78.106,78.024,78.031,350490000.0
2008-07-03 14:10:00,78.019,78.056,78.003,78.056,361200000.0
2008-07-03 14:15:00,78.048,78.1,78.031,78.077,293540000.0
2008-07-03 14:20:00,78.07,78.112,78.064,78.089,260480000.0
2008-07-03 14:25:00,78.097,78.118,77.984,77.984,466290000.0
2008-07-03 14:30:00,77.999,78.181,77.815,78.09,407780000.0
2008-07-03 14:35:00,78.106,78.238,78.104,78.185,492030000.0
2008-07-03 14:40:00,78.142,78.187,78.053,78.107,371320000.0
2008-07-03 14:45:00,78.128,78.184,78.079,78.173,488020000.0
2008-07-03 14:50:00,78.173,78.303,78.173,78.233,529360000.0
2008-07-03 14:55:00,78.245,78.27,78.197,78.232,547820000.0
2008-07-03 15:00:00,78.233,78.29,78.203,78.253,465110000.0
2008-07-03 15:05:00,78.264,78.372,78.264,78.345,582890000.0
2008-07-03 15:10:00,78.359,78.395,78.307,78.366,393890000.0
2008-07-03 15:15:00,78.381,78.411,78.354,78.387,410090000.0
2008-07-03 15:20:00,78.401,78.412,78.356,78.378,485290000.0
2008-07-03 15:25:00,78.394,78.408,78.334,78.374,328860000.0
2008-07-03 15:30:00,78.412,78.412,78.302,78.342,426420000.0
2008-07-03 15:35:00,78.337,78.358,78.264,78.28,389570000.0
2008-07-03 15:40:00,78.251,78.291,78.217,78.267,603280000.0
2008-07-03 15:45:00,78.266,78.266,78.078,78.088,451150000.0
2008-07-03 15:50:00,78.08,78.145,78.065,78.123,421640000.0
2008-07-03 15:55:00,78.14,78.172,78.127,78.133,447220000.0
2008-07-03 16:00:00,78.14,78.14,77.897,77.968,384550000.0
2008-07-03 16:05:00,77.986,78.078,77.986,78.009,429960000.0
2008-07-03 16:10:00,78.002,78.077,78.002,78.031,536350000.0
2008-07-03 16:15:00,78.061,78.196,78.023,78.164,375370000.0
2008-07-03 16:20:00,78.152,78.241,78.127,78.14,376080000.0
2008-07-03 16:25:00,78.15,78.204,78.121,78.194,379140000.0
2008-07-03 16:30:00,78.215,78.272,78.194,78.26,319250000.0
2008-07-03 16:35:00,78.262,78.296,78.199,78.233,390670000.0
2008-07-03 16:40:00,78.196,78.235,78.171,78.235,352140000.0
2008-07-03 16:45:00,78.203,78.228,78.156,78.2,319560000.0
2008-07-03 16:50:00,78.218,78.266,78.186,78.247,335560000.0
2008-07-03 16:55:00,78.265,78.291,78.23,78.231,471200000.0
2008-07-03 17:00:00,78.242,78.277,78.181,78.217,209720000.0
2008-07-03 17:05:00,78.236,78.299,78.236,78.285,221910000.0
2008-07-03 17:10:00,78.262,78.319,78.258,78.315,317780000.0
2008-07-03 17:15:00,78.33,78.33,78.262,78.277,249870000.0
2008-07-03 17:20:00,78.294,78.294,78.262,78.292,308140000.0
2008-07-03 17:25:00,78.263,78.33,78.263,78.33,354800000.0
2008-07-03 17:30:00,78.342,78.352,78.284,78.311,372790000.0
2008-07-03 17:35:00,78.306,78.363,78.287,78.336,524170000.0
2008-07-03 17:40:00,78.358,78.358,78.291,78.314,396070000.0
2008-07-03 17:45:00,78.319,78.354,78.299,78.345,377280000.0
2008-07-03 17:50:00,78.334,78.363,78.305,78.317,481850000.0
2008-07-03 17:55:00,78.329,78.339,78.286,78.291,343140000.0
2008-07-03 18:00:00,78.325,78.325,78.257,78.268,404430000.0
2008-07-03 18:05:00,78.291,78.332,78.26,78.274,327290000.0
2008-07-03 18:10:00,78.282,78.313,78.236,78.248,280750000.0
2008-07-03 18:15:00,78.279,78.279,78.211,78.245,348800000.0
2008-07-03 18:20:00,78.252,78.29,78.222,78.29,387560000.0
2008-07-03 18:25:00,78.262,78.275,78.223,78.254,341990000.0
2008-07-03 18:30:00,78.274,78.293,78.223,78.27,350250000.0
2008-07-03 18:35:00,78.262,78.291,78.233,78.286,447870000.0
2008-07-03 18:40:00,78.278,78.307,78.265,78.298,196840000.0
2008-07-03 18:45:00,78.298,78.305,78.266,78.278,363010000.0
2008-07-03 18:50:00,78.289,78.304,78.263,78.296,454500000.0
2008-07-03 18:55:00,78.262,78.293,78.234,78.262,387220000.0
2008-07-03 19:00:00,78.292,78.292,78.222,78.227,388570000.0
2008-07-03 19:05:00,78.222,78.231,78.193,78.211,398580000.0
2008-07-03 19:10:00,78.215,78.226,78.194,78.208,358220000.0
2008-07-03 19:15:00,78.226,78.226,78.194,78.21,276270000.0
2008-07-03 19:20:00,78.218,78.224,78.195,78.217,389870000.0
2008-07-03 19:25:00,78.213,78.275,78.213,78.256,281670000.0
2008-07-03 19:30:00,78.264,78.277,78.235,78.263,463750000.0
2008-07-03 19:35:00,78.268,78.308,78.259,78.308,330970000.0
2008-07-03 19:40:00,78.261,78.302,78.261,78.28,317150000.0
2008-07-03 19:45:00,78.306,78.311,78.267,78.308,397750000.0
2008-07-03 19:50:00,78.317,78.342,78.317,78.331,159410000.0
2008-07-03 19:55:00,78.314,78.355,78.302,78.302,365920000.0
2008-07-03 20:00:00,78.332,78.332,78.276,78.292,525310000.0
2008-07-03 20:05:00,78.269,78.299,78.233,78.233,249280000.0
2008-07-03 20:10:00,78.219,78.272,78.215,78.247,461960000.0
2008-07-03 20:15:00,78.273,78.273,78.226,78.232,452250000.0
2008-07-03 20:20:00,78.25,78.29,78.243,78.258,313220000.0
2008-07-03 20:25:00,78.249,78.281,78.245,78.248,244380000.0
2008-07-03 20:30:00,78.304,78.304,78.243,78.254,336890000.0
2008-07-03 20:35:00,78.246,78.277,78.24,78.243,362890000.0
2008-07-03 20:40:00,78.25,78.279,78.248,78.277,301360000.0
2008-07-03 20:45:00,78.301,78.301,78.245,78.268,285020000.0
2008-07-03 20:50:00,78.279,78.288,78.273,78.281,158040000.0
2008-07-03 20:55:00,78.294,78.301,78.265,78.301,343060000.0
2008-07-03 21:00:00,78.326,78.326,78.249,78.275,429920000.0
2008-07-03 21:05:00,78.262,78.311,78.26,78.288,343050000.0
2008-07-03 21:10:00,78.278,78.297,78.274,78.29,209390000.0
2008-07-03 21:15:00,78.334,78.334,78.279,78.285,433150000.0
2008-07-03 21:20:00,78.29,78.329,78.269,78.293,295870000.0
2008-07-03 21:25:00,78.271,78.3,78.269,78.283,585250000.0
2008-07-03 21:30:00,78.306,78.362,78.275,78.313,290180000.0
2008-07-03 21:35:00,78.305,78.332,78.295,78.304,297950000.0
2008-07-03 21:40:00,78.289,78.319,78.263,78.285,370850000.0
2008-07-03 21:45:00,78.306,78.306,78.255,78.266,182610000.0
2008-07-03 21:50:00,78.276,78.341,78.271,78.33,196610000.0
2008-07-03 21:55:00,78.279,78.3,78.275,78.292,304090000.0
2008-07-03 22:00:00,78.317,78.32,78.28,78.295,491760000.0
2008-07-03 22:05:00,78.291,78.33,78.286,78.317,406440000.0
2008-07-03 22:10:00,78.299,78.327,78.287,78.288,223010000.0
2008-07-03 22:15:00,78.334,78.34,78.292,78.31,372260000.0
2008-07-03 22:20:00,78.301,78.335,78.288,78.294,435970000.0
2008-07-03 22:25:00,78.293,78.301,78.255,78.287,462850000.0
2008-07-03 22:30:00,78.309,78.309,78.264,78.271,296110000.0
2008-07-03 22:35:00,78.282,78.305,78.277,78.292,256560000.0
2008-07-03 22:40:00,78.306,78.338,78.274,78.274,269200000.0
2008-07-03 22:45:00,78.296,78.296,78.266,78.28,227170000.0
2008-07-03 22:50:00,78.287,78.339,78.278,78.338,295280000.0
2008-07-03 22:55:00,78.289,78.362,78.289,78.304,209150000.0
2008-07-03 23:00:00,78.338,78.339,78.298,78.298,183580000.0
2008-07-03 23:05:00,78.289,78.327,78.286,78.308,142360000.0
2008-07-03 23:10:00,78.298,78.315,78.285,78.297,258170000.0
2008-07-03 23:15:00,78.332,78.332,78.282,78.284,194080000.0
2008-07-03 23:20:00,78.294,78.317,78.275,78.291,151830000.0
2008-07-03 23:25:00,78.278,78.324,78.276,78.285,92890000.0
2008-07-03 23:30:00,78.315,78.319,78.291,78.306,235370000.0
2008-07-03 23:35:00,78.344,78.344,78.297,78.319,146030000.0
2008-07-03 23:40:00,78.336,78.35,78.323,78.348,315620000.0
2008-07-03 23:45:00,78.377,78.377,78.338,78.368,222700000.0
2008-07-03 23:50:00,78.341,78.38,78.335,78.348,279710000.0
2008-07-03 23:55:00,78.363,78.365,78.324,78.35,300590000.0
2008-07-04 00:00:00,78.381,78.381,78.318,78.335,322340000.0
2008-07-04 00:05:00,78.348,78.352,78.341,78.347,235670000.0
2008-07-04 00:10:00,78.397,78.397,78.343,78.348,202620000.0
2008-07-04 00:15:00,78.398,78.398,78.294,78.319,380120000.0
2008-07-04 00:20:00,78.349,78.36,78.306,78.356,289040000.0
2008-07-04 00:25:00,78.296,78.319,78.27,78.27,151040000.0
2008-07-04 00:30:00,78.295,78.295,78.258,78.267,306800000.0
2008-07-04 00:35:00,78.273,78.277,78.25,78.257,278750000.0
2008-07-04 00:40:00,78.24,78.275,78.239,78.256,346040000.0
2008-07-04 00:45:00,78.283,78.283,78.235,78.254,326060000.0
2008-07-04 00:50:00,78.267,78.315,78.266,78.284,239720000.0
2008-07-04 00:55:00,78.288,78.319,78.279,78.288,450910000.0
2008-07-04 01:00:00,78.333,78.333,78.27,78.276,219110000.0
2008-07-04 01:05:00,78.271,78.294,78.261,78.271,306740000.0
2008-07-04 01:10:00,78.278,78.309,78.263,78.275,356380000.0
2008-07-04 01:15:00,78.283,78.295,78.256,78.276,403940000.0
2008-07-04 01:20:00,78.269,78.312,78.257,78.27,369180000.0
2008-07-04 01:25:00,78.273,78.304,78.258,78.258,317450000.0
2008-07-04 01:30:00,78.293,78.293,78.248,78.249,241520000.0
2008-07-04 01:35:00,78.257,78.287,78.236,78.259,113880000.0
2008-07-04 01:40:00,78.255,78.331,78.252,78.294,331130000.0
2008-07-04 01:45:00,78.334,78.334,78.231,78.232,203690000.0
2008-07-04 01:50:00,78.248,78.306,78.217,78.3,446140000.0
2008-07-04 01:55:00,78.312,78.312,78.262,78.286,297300000.0
2008-07-04 02:00:00,78.283,78.283,78.239,78.248,390290000.0
2008-07-04 02:05:00,78.238,78.281,78.234,78.267,277190000.0
2008-07-04 02:10:00,78.266,78.302,78.259,78.287,554800000.0
2008-07-04 02:15:00,78.321,78.321,78.276,78.283,270020000.0
2008-07-04 02:20:00,78.261,78.326,78.261,78.318,397410000.0
2008-07-04 02:25:00,78.309,78.332,78.3,78.313,428650000.0
2008-07-04 02:30:00,78.351,78.351,78.3,78.327,251010000.0
2008-07-04 02:35:00,78.339,78.369,78.337,78.348,284110000.0
2008-07-04 02:40:00,78.363,78.363,78.302,78.315,389100000.0
2008-07-04 02:45:00,78.342,78.35,78.302,78.345,238840000.0
2008-07-04 02:50:00,78.339,78.344,78.301,78.31,505190000.0
2008-07-04 02:55:00,78.318,78.342,78.309,78.309,280670000.0
2008-07-04 03:00:00,78.341,78.341,78.304,78.307,494470000.0
2008-07-04 03:05:00,78.336,78.339,78.302,78.326,412220000.0
2008-07-04 03:10:00,78.299,78.328,78.284,78.322,265470000.0
2008-07-04 03:15:00,78.345,78.345,78.284,78.31,215460000.0
2008-07-04 03:20:00,78.287,78.33,78.287,78.328,259450000.0
2008-07-04 03:25:00,78.308,78.333,78.29,78.302,440870000.0
2008-07-04 03:30:00,78.308,78.321,78.284,78.287,426140000.0
2008-07-04 03:35:00,78.296,78.321,78.276,78.306,237200000.0
2008-07-04 03:40:00,78.279,78.313,78.272,78.29,482450000.0
2008-07-04 03:45:00,78.325,78.325,78.282,78.306,201790000.0
2008-07-04 03:50:00,78.302,78.367,78.301,78.367,148010000.0
2008-07-04 03:55:00,78.323,78.353,78.307,78.328,407340000.0
2008-07-04 04:00:00,78.358,78.358,78.299,78.323,471250000.0
2008-07-04 04:05:00,78.335,78.362,78.315,78.347,247680000.0
2008-07-04 04:10:00,78.342,78.342,78.278,78.286,267000000.0
2008-07-04 04:15:00,78.316,78.318,78.285,78.294,330040000.0
2008-07-04 04:20:00,78.291,78.325,78.275,78.299,393720000.0
2008-07-04 04:25:00,78.29,78.333,78.29,78.333,378860000.0
2008-07-04 04:30:00,78.338,78.352,78.317,78.317,338930000.0
2008-07-04 04:35:00,78.326,78.379,78.326,78.369,197150000.0
2008-07-04 04:40:00,78.35,78.382,78.338,78.37,141160000.0
2008-07-04 04:45:00,78.387,78.387,78.343,78.361,172370000.0
2008-07-04 04:50:00,78.377,78.431,78.357,78.368,365700000.0
2008-07-04 04:55:00,78.365,78.403,78.356,78.359,266050000.0
2008-07-04 05:00:00,78.404,78.404,78.337,78.346,453050000.0
2008-07-04 05:05:00,78.343,78.38,78.334,78.337,380720000.0
2008-07-04 05:10:00,78.341,78.378,78.329,78.334,338650000.0
2008-07-04 05:15:00,78.396,78.398,78.339,78.38,250960000.0
2008-07-04 05:20:00,78.353,78.41,78.353,78.362,383100000.0
2008-07-04 05:25:00,78.38,78.395,78.351,78.362,429560000.0
2008-07-04 05:30:00,78.407,78.407,78.326,78.354,392800000.0
2008-07-04 05:35:00,78.436,78.436,78.339,78.367,180860000.0
2008-07-04 05:40:00,78.357,78.38,78.324,78.328,368400000.0
2008-07-04 05:45:00,78.354,78.369,78.324,78.329,312370000.0
2008-07-04 05:50:00,78.357,78.4,78.356,78.398,246580000.0
2008-07-04 05:55:00,78.341,78.373,78.333,78.354,390160000.0
2008-07-04 06:00:00,78.37,78.395,78.335,78.395,449760000.0
2008-07-04 06:05:00,78.374,78.423,78.374,78.413,499520000.0
2008-07-04 06:10:00,78.4,78.429,78.379,78.386,204040000.0
2008-07-04 06:15:00,78.403,78.403,78.369,78.369,160810000.0
2008-07-04 06:20:00,78.377,78.42,78.371,78.389,200150000.0
2008-07-04 06:25:00,78.371,78.422,78.369,78.396,423870000.0
2008-07-04 06:30:00,78.425,78.426,78.377,78.378,184790000.0
2008-07-04 06:35:00,78.371,78.408,78.356,78.401,271310000.0
2008-07-04 06:40:00,78.366,78.41,78.361,78.377,213540000.0
2008-07-04 06:45:00,78.422,78.429,78.375,78.398,335510000.0
2008-07-04 06:50:00,78.386,78.405,78.369,78.373,380100000.0
2008-07-04 06:55:00,78.362,78.404,78.362,78.404,332750000.0
2008-07-04 07:00:00,78.414,78.44,78.367,78.385,147230000.0
2008-07-04 07:05:00,78.407,78.424,78.371,78.408,363420000.0
2008-07-04 07:10:00,78.414,78.417,78.374,78.384,187780000.0
2008-07-04 07:15:00,78.423,78.423,78.369,78.381,210340000.0
2008-07-04 07:20:00,78.389,78.418,78.36,78.39,509300000.0
2008-07-04 07:25:00,78.36,78.396,78.356,78.37,268190000.0
2008-07-04 07:30:00,78.394,78.411,78.361,78.408,276830000.0
2008-07-04 07:35:00,78.391,78.4,78.365,78.371,281300000.0
2008-07-04 07:40:00,78.377,78.41,78.369,78.404,352400000.0
2008-07-04 07:45:00,78.473,78.473,78.386,78.417,338790000.0
2008-07-04 07:50:00,78.399,78.45,78.391,78.447,288770000.0
2008-07-04 07:55:00,78.43,78.43,78.4,78.406,173450000.0
2008-07-04 08:00:00,78.434,78.45,78.405,78.45,449520000.0
2008-07-04 08:05:00,78.444,78.479,78.43,78.479,384790000.0
2008-07-04 08:10:00,78.465,78.492,78.428,78.429,359540000.0
2008-07-04 08:15:00,78.45,78.461,78.42,78.422,462750000.0
2008-07-04 08:20:00,78.432,78.471,78.413,78.413,411140000.0
2008-07-04 08:25:00,78.433,78.461,78.419,78.459,381190000.0
2008-07-04 08:30:00,78.456,78.499,78.4,78.4,462750000.0
2008-07-04 08:35:00,78.408,78.425,78.364,78.416,420550000.0
2008-07-04 08:40:00,78.381,78.422,78.377,78.379,247000000.0
2008-07-04 08:45:00,78.424,78.424,78.365,78.379,388480000.0
2008-07-04 08:50:00,78.376,78.412,78.373,78.373,299790000.0
2008-07-04 08:55:00,78.36,78.413,78.359,78.413,247300000.0
2008-07-04 09:00:00,78.42,78.42,78.371,78.371,401940000.0
2008-07-04 09:05:00,78.359,78.393,78.336,78.354,328090000.0
2008-07-04 09:10:00,78.328,78.383,78.328,78.363,204960000.0
2008-07-04 09:15:00,78.394,78.41,78.358,78.406,512020000.0
2008-07-04 09:20:00,78.383,78.447,78.383,78.415,287070000.0
2008-07-04 09:25:00,78.422,78.43,78.384,78.407,285970000.0
2008-07-04 09:30:00,78.424,78.429,78.352,78.36,430480000.0
2008-07-04 09:35:00,78.377,78.398,78.342,78.388,469420000.0
2008-07-04 09:40:00,78.351,78.383,78.335,78.36,311290000.0
2008-07-04 09:45:00,78.411,78.411,78.341,78.378,466470000.0
2008-07-04 09:50:00,78.387,78.413,78.369,78.386,345150000.0
2008-07-04 09:55:00,78.372,78.39,78.344,78.344,327670000.0
2008-07-04 10:00:00,78.352,78.379,78.35,78.378,241720000.0
2008-07-04 10:05:00,78.353,78.382,78.343,78.369,295340000.0
2008-07-04 10:10:00,78.376,78.389,78.344,78.362,380160000.0
2008-07-04 10:15:00,78.383,78.39,78.326,78.328,554140000.0
2008-07-04 10:20:00,78.339,78.364,78.332,78.342,368730000.0
2008-07-04 10:25:00,78.368,78.402,78.352,78.352,346130000.0
2008-07-04 10:30:00,78.373,78.394,78.353,78.367,433300000.0
2008-07-04 10:35:00,78.339,78.389,78.337,78.363,299790000.0
2008-07-04 10:40:00,78.373,78.415,78.365,78.374,248320000.0
2008-07-04 10:45:00,78.396,78.407,78.375,78.399,457800000.0
2008-07-04 10:50:00,78.408,78.421,78.371,78.384,344440000.0
2008-07-04 10:55:00,78.392,78.44,78.389,78.417,204970000.0
2008-07-04 11:00:00,78.435,78.435,78.355,78.396,456650000.0
2008-07-04 11:05:00,78.388,78.442,78.384,78.43,523900000.0
2008-07-04 11:10:00,78.403,78.424,78.353,78.368,338180000.0
2008-07-04 11:15:00,78.379,78.4,78.32,78.366,449450000.0
2008-07-04 11:20:00,78.356,78.383,78.282,78.314,331850000.0
2008-07-04 11:25:00,78.315,78.376,78.276,78.325,354170000.0
2008-07-04 11:30:00,78.341,78.404,78.309,78.384,384080000.0
2008-07-04 11:35:00,78.371,78.395,78.343,78.349,286400000.0
2008-07-04 11:40:00,78.332,78.382,78.315,78.355,347100000.0
2008-07-04 11:45:00,78.354,78.369,78.309,78.351,467190000.0
2008-07-04 11:50:00,78.352,78.412,78.352,78.394,255980000.0
2008-07-04 11:55:00,78.387,78.409,78.374,78.398,387040000.0
2008-07-04 12:00:00,78.408,78.422,78.337,78.341,532260000.0
2008-07-04 12:05:00,78.357,78.405,78.332,78.349,276640000.0
2008-07-04 12:10:00,78.351,78.372,78.328,78.338,485810000.0
2008-07-04 12:15:00,78.379,78.379,78.286,78.331,484640000.0
2008-07-04 12:20:00,78.309,78.339,78.291,78.321,322810000.0
2008-07-04 12:25:00,78.309,78.342,78.309,78.318,388550000.0
2008-07-04 12:30:00,78.368,78.368,78.321,78.335,343000000.0
2008-07-04 12:35:00,78.329,78.361,78.308,78.339,315990000.0
2008-07-04 12:40:00,78.339,78.361,78.314,78.327,375480000.0
2008-07-04 12:45:00,78.352,78.352,78.283,78.302,276730000.0
2008-07-04 12:50:00,78.288,78.321,78.266,78.306,384080000.0
2008-07-04 12:55:00,78.281,78.307,78.252,78.278,525370000.0
2008-07-04 13:00:00,78.317,78.323,78.263,78.276,179550000.0
2008-07-04 13:05:00,78.271,78.303,78.257,78.261,261010000.0
2008-07-04 13:10:00,78.251,78.268,78.223,78.251,489720000.0
2008-07-04 13:15:00,78.263,78.317,78.239,78.311,473090000.0
2008-07-04 13:20:00,78.288,78.323,78.245,78.263,309010000.0
2008-07-04 13:25:00,78.253,78.283,78.233,78.256,473350000.0
2008-07-04 13:30:00,78.284,78.293,78.248,78.253,282980000.0
2008-07-04 13:35:00,78.271,78.289,78.267,78.289,182640000.0
2008-07-04 13:40:00,78.241,78.267,78.222,78.245,297430000.0
2008-07-04 13:45:00,78.273,78.273,78.221,78.224,243890000.0
2008-07-04 13:50:00,78.234,78.242,78.204,78.236,361490000.0
2008-07-04 13:55:00,78.22,78.301,78.215,78.277,521140000.0
2008-07-04 14:00:00,78.3,78.3,78.246,78.268,257750000.0
2008-07-04 14:05:00,78.26,78.277,78.234,78.256,261470000.0
2008-07-04 14:10:00,78.264,78.284,78.233,78.267,341250000.0
2008-07-04 14:15:00,78.314,78.314,78.234,78.263,267160000.0
2008-07-04 14:20:00,78.254,78.284,78.225,78.258,268370000.0
2008-07-04 14:25:00,78.22,78.262,78.212,78.239,442520000.0
2008-07-04 14:30:00,78.266,78.266,78.225,78.234,399760000.0
2008-07-04 14:35:00,78.23,78.272,78.218,78.227,489880000.0
2008-07-04 14:40:00,78.22,78.26,78.21,78.217,308340000.0
2008-07-04 14:45:00,78.234,78.245,78.215,78.244,487940000.0
2008-07-04 14:50:00,78.22,78.266,78.218,78.24,513280000.0
2008-07-04 14:55:00,78.23,78.265,78.23,78.249,531890000.0
2008-07-04 15:00:00,78.296,78.296,78.217,78.239,482020000.0
2008-07-04 15:05:00,78.246,78.248,78.202,78.221,590810000.0
2008-07-04 15:10:00,78.214,78.265,78.214,78.232,387970000.0
2008-07-04 15:15:00,78.271,78.271,78.234,78.242,358670000.0
2008-07-04 15:20:00,78.243,78.273,78.225,78.269,457610000.0
2008-07-04 15:25:00,78.253,78.271,78.215,78.234,314080000.0
2008-07-04 15:30:00,78.291,78.291,78.218,78.226,417040000.0
2008-07-04 15:35:00,78.22,78.255,78.197,78.249,400020000.0
2008-07-04 15:40:00,78.239,78.254,78.213,78.226,477430000.0
2008-07-04 15:45:00,78.25,78.25,78.177,78.204,357640000.0
2008-07-04 15:50:00,78.182,78.253,78.182,78.243,425700000.0
2008-07-04 15:55:00,78.22,78.242,78.189,78.191,467450000.0
2008-07-04 16:00:00,78.205,78.223,78.183,78.203,378210000.0
2008-07-04 16:05:00,78.199,78.225,78.188,78.19,425720000.0
2008-07-04 16:10:00,78.198,78.22,78.188,78.199,505000000.0
2008-07-04 16:15:00,78.227,78.227,78.176,78.213,392180000.0
2008-07-04 16:20:00,78.228,78.236,78.203,78.216,306250000.0
2008-07-04 16:25:00,78.201,78.233,78.188,78.206,385270000.0
2008-07-04 16:30:00,78.242,78.243,78.176,78.204,313410000.0
2008-07-04 16:35:00,78.184,78.215,78.171,78.196,298080000.0
2008-07-04 16:40:00,78.166,78.204,78.166,78.197,342990000.0
2008-07-04 16:45:00,78.197,78.226,78.171,78.22,298240000.0
2008-07-04 16:50:00,78.239,78.256,78.214,78.237,297190000.0
2008-07-04 16:55:00,78.223,78.269,78.213,78.269,477650000.0
2008-07-04 17:00:00,78.293,78.329,78.266,78.304,216340000.0
2008-07-04 17:05:00,78.296,78.312,78.239,78.252,218060000.0
2008-07-04 17:10:00,78.259,78.31,78.257,78.26,196870000.0
2008-07-04 17:15:00,78.288,78.301,78.26,78.274,259700000.0
2008-07-04 17:20:00,78.263,78.294,78.236,78.248,314490000.0
2008-07-04 17:25:00,78.244,78.281,78.218,78.254,265730000.0
2008-07-04 17:30:00,78.272,78.299,78.244,78.259,302480000.0
2008-07-04 17:35:00,78.268,78.294,78.254,78.288,507830000.0
2008-07-04 17:40:00,78.293,78.315,78.256,78.261,399520000.0
2008-07-04 17:45:00,78.275,78.278,78.233,78.276,375220000.0
2008-07-04 17:50:00,78.274,78.286,78.253,78.258,393440000.0
2008-07-04 17:55:00,78.278,78.28,78.234,78.234,241430000.0
2008-07-04 18:00:00,78.265,78.265,78.222,78.243,370740000.0
2008-07-04 18:05:00,78.263,78.27,78.219,78.259,275840000.0
2008-07-04 18:10:00,78.248,78.323,78.248,78.308,296080000.0
2008-07-04 18:15:00,78.337,78.337,78.324,78.327,155560000.0
2008-07-04 18:20:00,78.329,78.329,78.241,78.241,197090000.0
2008-07-04 18:25:00,78.258,78.26,78.201,78.201,298750000.0
2008-07-04 18:30:00,78.212,78.266,78.205,78.225,357210000.0
2008-07-04 18:35:00,78.224,78.301,78.22,78.261,446350000.0
2008-07-04 18:40:00,78.264,78.267,78.242,78.264,148700000.0
2008-07-04 18:45:00,78.287,78.287,78.224,78.243,376310000.0
2008-07-04 18:50:00,78.238,78.272,78.223,78.244,451750000.0
2008-07-04 18:55:00,78.231,78.329,78.231,78.304,381410000.0
2008-07-04 19:00:00,78.321,78.326,78.253,78.293,380760000.0
2008-07-04 19:05:00,78.348,78.351,78.231,78.264,298200000.0
2008-07-04 19:10:00,78.257,78.294,78.236,78.265,269480000.0
2008-07-04 19:15:00,78.295,78.317,78.231,78.31,280800000.0
2008-07-04 19:20:00,78.273,78.273,78.227,78.25,197260000.0
2008-07-04 19:25:00,78.232,78.291,78.232,78.253,175250000.0
2008-07-04 19:30:00,78.281,78.281,78.241,78.265,345800000.0
2008-07-04 19:35:00,78.318,78.319,78.244,78.253,278350000.0
2008-07-04 19:40:00,78.25,78.28,78.238,78.25,293100000.0
2008-07-04 19:45:00,78.301,78.301,78.238,78.249,196140000.0
2008-07-04 19:50:00,78.239,78.31,78.237,78.288,174820000.0
2008-07-04 19:55:00,78.25,78.272,78.25,78.264,151850000.0
2008-07-04 20:00:00,78.294,78.315,78.265,78.276,524840000.0
2008-07-04 20:05:00,78.317,78.32,78.264,78.269,273400000.0
2008-07-04 20:10:00,78.261,78.312,78.261,78.294,386820000.0
2008-07-04 20:15:00,78.331,78.331,78.275,78.292,337440000.0
2008-07-04 20:20:00,78.308,78.308,78.266,78.295,416520000.0
2008-07-04 20:25:00,78.284,78.322,78.281,78.294,223440000.0
2008-07-04 20:30:00,78.346,78.346,78.267,78.285,328090000.0
2008-07-04 20:35:00,78.325,78.325,78.268,78.309,299340000.0
2008-07-04 20:40:00,78.317,78.319,78.275,78.278,161910000.0
2008-07-04 20:45:00,78.302,78.323,78.287,78.288,208030000.0
2008-07-04 20:50:00,78.323,78.324,78.276,78.287,324510000.0
2008-07-04 20:55:00,78.318,78.321,78.314,78.318,110250000.0
2008-07-04 21:00:00,78.327,78.327,78.289,78.292,197590000.0
2008-07-04 21:05:00,78.312,78.313,78.28,78.284,66390000.0
2008-07-04 21:10:00,78.298,78.33,78.294,78.329,205020000.0
2008-07-04 21:15:00,78.318,78.334,78.299,78.307,496710000.0
2008-07-04 21:20:00,78.34,78.34,78.311,78.311,209510000.0
2008-07-04 21:25:00,78.327,78.327,78.279,78.279,266400000.0
2008-07-04 21:30:00,78.334,78.338,78.288,78.335,189050000.0
2008-07-04 21:35:00,78.304,78.34,78.304,78.338,217330000.0
2008-07-04 21:40:00,78.332,78.332,78.293,78.293,109010000.0
2008-07-04 21:45:00,78.341,78.341,78.284,78.291,205470000.0
2008-07-04 21:50:00,78.305,78.366,78.297,78.364,85840000.0
2008-07-04 21:55:00,78.338,78.341,78.332,78.334,118290000.0
2008-07-04 22:00:00,78.374,78.374,78.331,78.346,293300000.0
2008-07-04 22:05:00,78.361,78.361,78.333,78.337,166110000.0
2008-07-04 22:10:00,78.337,78.348,78.335,78.34,157720000.0
2008-07-04 22:15:00,78.349,78.359,78.327,78.338,273590000.0
2008-07-04 22:20:00,78.348,78.355,78.325,78.336,203750000.0
2008-07-04 22:25:00,78.318,78.342,78.293,78.293,391870000.0
2008-07-04 22:30:00,78.313,78.313,78.278,78.281,262010000.0
2008-07-04 22:35:00,78.291,78.306,78.281,78.283,145490000.0
2008-07-04 22:40:00,78.319,78.361,78.317,78.346,289470000.0
2008-07-04 22:45:00,78.377,78.377,78.329,78.332,237010000.0
2008-07-04 22:50:00,78.357,78.363,78.343,78.363,130360000.0
2008-07-04 22:55:00,78.37,78.37,78.367,78.369,75140000.0
2008-07-07 02:00:00,78.361,78.363,78.303,78.323,502800000.0
2008-07-07 02:05:00,78.309,78.329,78.273,78.281,430990000.0
2008-07-07 02:10:00,78.286,78.3,78.27,78.277,186630000.0
2008-07-07 02:15:00,78.3,78.313,78.272,78.287,349830000.0
2008-07-07 02:20:00,78.309,78.329,78.306,78.328,97290000.0
2008-07-07 02:25:00,78.281,78.286,78.268,78.268,273830000.0
2008-07-07 02:30:00,78.311,78.311,78.27,78.305,417080000.0
2008-07-07 02:35:00,78.304,78.337,78.3,78.307,354720000.0
2008-07-07 02:40:00,78.326,78.331,78.309,78.314,409820000.0
2008-07-07 02:45:00,78.347,78.347,78.292,78.316,557170000.0
2008-07-07 02:50:00,78.326,78.383,78.32,78.383,303260000.0
2008-07-07 02:55:00,78.382,78.386,78.363,78.37,229490000.0
2008-07-07 03:00:00,78.39,78.398,78.354,78.375,511780000.0
2008-07-07 03:05:00,78.363,78.389,78.345,78.368,244720000.0
2008-07-07 03:10:00,78.344,78.39,78.344,78.371,328760000.0
2008-07-07 03:15:00,78.387,78.429,78.376,78.414,423320000.0
2008-07-07 03:20:00,78.409,78.443,78.392,78.392,279030000.0
2008-07-07 03:25:00,78.408,78.427,78.403,78.412,303670000.0
2008-07-07 03:30:00,78.424,78.43,78.401,78.408,302100000.0
2008-07-07 03:35:00,78.414,78.429,78.401,78.416,408660000.0
2008-07-07 03:40:00,78.413,78.451,78.404,78.451,374240000.0
2008-07-07 03:45:00,78.454,78.509,78.431,78.503,461310000.0
2008-07-07 03:50:00,78.507,78.562,78.501,78.554,384540000.0
2008-07-07 03:55:00,78.553,78.573,78.521,78.534,396830000.0
2008-07-07 04:00:00,78.576,78.577,78.526,78.557,500770000.0
2008-07-07 04:05:00,78.534,78.573,78.534,78.562,358830000.0
2008-07-07 04:10:00,78.563,78.563,78.532,78.545,331550000.0
2008-07-07 04:15:00,78.546,78.572,78.529,78.534,325400000.0
2008-07-07 04:20:00,78.53,78.552,78.512,78.516,217960000.0
2008-07-07 04:25:00,78.506,78.53,78.505,78.529,109510000.0
2008-07-07 04:30:00,78.543,78.548,78.5,78.513,228090000.0
2008-07-07 04:35:00,78.519,78.539,78.516,78.52,150400000.0
2008-07-07 04:40:00,78.53,78.561,78.514,78.548,351740000.0
2008-07-07 04:45:00,78.587,78.683,78.579,78.593,300560000.0
2008-07-07 04:50:00,78.594,78.628,78.574,78.609,200770000.0
2008-07-07 04:55:00,78.628,78.641,78.586,78.608,368700000.0
2008-07-07 05:00:00,78.63,78.644,78.614,78.637,423840000.0
2008-07-07 05:05:00,78.617,78.624,78.586,78.586,334430000.0
2008-07-07 05:10:00,78.588,78.634,78.58,78.633,294130000.0
2008-07-07 05:15:00,78.631,78.684,78.63,78.668,285760000.0
2008-07-07 05:20:00,78.668,78.717,78.66,78.708,417650000.0
2008-07-07 05:25:00,78.698,78.711,78.672,78.684,366920000.0
2008-07-07 05:30:00,78.758,78.758,78.63,78.633,454910000.0
2008-07-07 05:35:00,78.626,78.674,78.626,78.673,453020000.0
2008-07-07 05:40:00,78.657,78.683,78.651,78.682,346300000.0
2008-07-07 05:45:00,78.69,78.703,78.631,78.637,418090000.0
2008-07-07 05:50:00,78.628,78.66,78.579,78.585,506030000.0
2008-07-07 05:55:00,78.59,78.619,78.57,78.598,493950000.0
2008-07-07 06:00:00,78.615,78.63,78.575,78.627,357280000.0
2008-07-07 06:05:00,78.621,78.625,78.603,78.606,143290000.0
2008-07-07 06:10:00,78.585,78.66,78.584,78.608,199290000.0
2008-07-07 06:15:00,78.639,78.64,78.596,78.618,356840000.0
2008-07-07 06:20:00,78.628,78.65,78.586,78.643,401820000.0
2008-07-07 06:25:00,78.603,78.654,78.602,78.635,351610000.0
2008-07-07 06:30:00,78.651,78.662,78.616,78.616,717990000.0
2008-07-07 06:35:00,78.643,78.644,78.62,78.632,415910000.0
2008-07-07 06:40:00,78.632,78.655,78.621,78.652,509630000.0
2008-07-07 06:45:00,78.66,78.674,78.622,78.633,534650000.0
2008-07-07 06:50:00,78.658,78.676,78.635,78.66,328760000.0
2008-07-07 06:55:00,78.654,78.702,78.651,78.692,427200000.0
2008-07-07 07:00:00,78.718,78.719,78.672,78.697,455290000.0
2008-07-07 07:05:00,78.691,78.768,78.689,78.744,364480000.0
2008-07-07 07:10:00,78.729,78.75,78.726,78.727,355820000.0
2008-07-07 07:15:00,78.749,78.77,78.708,78.723,467420000.0
2008-07-07 07:20:00,78.714,78.726,78.7,78.711,365350000.0
2008-07-07 07:25:00,78.717,78.742,78.71,78.733,406350000.0
2008-07-07 07:30:00,78.74,78.74,78.701,78.723,244630000.0
2008-07-07 07:35:00,78.704,78.734,78.699,78.726,524520000.0
2008-07-07 07:40:00,78.72,78.765,78.716,78.747,443790000.0
2008-07-07 07:45:00,78.768,78.79,78.745,78.77,469930000.0
2008-07-07 07:50:00,78.739,78.754,78.706,78.716,238630000.0
2008-07-07 07:55:00,78.72,78.753,78.716,78.738,519730000.0
2008-07-07 08:00:00,78.75,78.752,78.694,78.695,368360000.0
2008-07-07 08:05:00,78.687,78.745,78.687,78.734,274070000.0
2008-07-07 08:10:00,78.709,78.74,78.708,78.734,405380000.0
2008-07-07 08:15:00,78.769,78.769,78.722,78.729,319360000.0
2008-07-07 08:20:00,78.744,78.744,78.706,78.722,393210000.0
2008-07-07 08:25:00,78.706,78.724,78.675,78.675,453800000.0
2008-07-07 08:30:00,78.694,78.702,78.673,78.679,269920000.0
2008-07-07 08:35:00,78.692,78.771,78.682,78.761,395050000.0
2008-07-07 08:40:00,78.756,78.779,78.738,78.779,372730000.0
2008-07-07 08:45:00,78.795,78.833,78.782,78.809,360420000.0
2008-07-07 08:50:00,78.802,78.823,78.782,78.783,399310000.0
2008-07-07 08:55:00,78.784,78.823,78.766,78.795,375880000.0
2008-07-07 09:00:00,78.812,78.831,78.795,78.795,380360000.0
2008-07-07 09:05:00,78.798,78.838,78.776,78.797,607020000.0
2008-07-07 09:10:00,78.797,78.812,78.777,78.789,359880000.0
2008-07-07 09:15:00,78.809,78.814,78.725,78.737,195950000.0
2008-07-07 09:20:00,78.734,78.813,78.731,78.779,449510000.0
2008-07-07 09:25:00,78.772,78.788,78.746,78.761,360840000.0
2008-07-07 09:30:00,78.786,78.793,78.73,78.75,340670000.0
2008-07-07 09:35:00,78.734,78.77,78.721,78.752,395810000.0
2008-07-07 09:40:00,78.761,78.8,78.737,78.8,329730000.0
2008-07-07 09:45:00,78.812,78.844,78.766,78.816,288180000.0
2008-07-07 09:50:00,78.816,78.841,78.79,78.817,347420000.0
2008-07-07 09:55:00,78.83,78.842,78.793,78.815,413210000.0
2008-07-07 10:00:00,78.829,78.833,78.791,78.825,347850000.0
2008-07-07 10:05:00,78.808,78.854,78.8,78.849,483630000.0
2008-07-07 10:10:00,78.821,78.851,78.759,78.786,391150000.0
2008-07-07 10:15:00,78.778,78.791,78.737,78.774,404940000.0
2008-07-07 10:20:00,78.764,78.778,78.746,78.763,506620000.0
2008-07-07 10:25:00,78.775,78.829,78.765,78.785,353680000.0
2008-07-07 10:30:00,78.776,78.806,78.643,78.774,360580000.0
2008-07-07 10:35:00,78.792,78.792,78.727,78.738,319110000.0
2008-07-07 10:40:00,78.735,78.757,78.709,78.709,232730000.0
2008-07-07 10:45:00,78.727,78.737,78.666,78.692,322370000.0
2008-07-07 10:50:00,78.697,78.732,78.675,78.724,215020000.0
2008-07-07 10:55:00,78.706,78.742,78.685,78.714,201240000.0
2008-07-07 11:00:00,78.737,78.778,78.707,78.712,461000000.0
2008-07-07 11:05:00,78.732,78.769,78.683,78.728,320100000.0
2008-07-07 11:10:00,78.746,78.773,78.733,78.758,312490000.0
2008-07-07 11:15:00,78.766,78.781,78.726,78.762,360250000.0
2008-07-07 11:20:00,78.746,78.78,78.71,78.774,425120000.0
2008-07-07 11:25:00,78.795,78.797,78.747,78.754,318720000.0
2008-07-07 11:30:00,78.805,78.824,78.763,78.813,378150000.0
2008-07-07 11:35:00,78.774,78.8,78.712,78.76,367400000.0
2008-07-07 11:40:00,78.742,78.767,78.722,78.742,398300000.0
2008-07-07 11:45:00,78.757,78.761,78.706,78.727,513140000.0
2008-07-07 11:50:00,78.712,78.799,78.712,78.768,420390000.0
2008-07-07 11:55:00,78.778,78.822,78.766,78.806,376810000.0
2008-07-07 12:00:00,78.816,78.826,78.757,78.772,467700000.0
2008-07-07 12:05:00,78.764,78.802,78.755,78.788,409970000.0
2008-07-07 12:10:00,78.793,78.825,78.783,78.789,444790000.0
2008-07-07 12:15:00,78.818,78.818,78.756,78.775,586140000.0
2008-07-07 12:20:00,78.758,78.818,78.735,78.775,392960000.0
2008-07-07 12:25:00,78.769,78.803,78.759,78.786,427750000.0
2008-07-07 12:30:00,78.787,78.787,78.755,78.778,327860000.0
2008-07-07 12:35:00,78.766,78.784,78.748,78.779,465500000.0
2008-07-07 12:40:00,78.767,78.797,78.761,78.765,425580000.0
2008-07-07 12:45:00,78.784,78.784,78.738,78.743,386550000.0
2008-07-07 12:50:00,78.752,78.753,78.71,78.719,603290000.0
2008-07-07 12:55:00,78.731,78.761,78.713,78.752,482310000.0
2008-07-07 13:00:00,78.746,78.771,78.729,78.771,538820000.0
2008-07-07 13:05:00,78.773,78.799,78.761,78.797,509370000.0
2008-07-07 13:10:00,78.788,78.83,78.786,78.812,499030000.0
2008-07-07 13:15:00,78.833,78.833,78.744,78.753,376080000.0
2008-07-07 13:20:00,78.755,78.78,78.751,78.753,497110000.0
2008-07-07 13:25:00,78.762,78.803,78.756,78.791,376760000.0
2008-07-07 13:30:00,78.801,78.832,78.782,78.812,444720000.0
2008-07-07 13:35:00,78.797,78.818,78.76,78.791,260730000.0
2008-07-07 13:40:00,78.802,78.839,78.788,78.822,371490000.0
2008-07-07 13:45:00,78.821,78.821,78.775,78.796,337230000.0
2008-07-07 13:50:00,78.792,78.849,78.79,78.83,343490000.0
2008-07-07 13:55:00,78.818,78.853,78.788,78.792,261610000.0
2008-07-07 14:00:00,78.81,78.831,78.783,78.806,520420000.0
2008-07-07 14:05:00,78.8,78.843,78.791,78.827,372950000.0
2008-07-07 14:10:00,78.825,78.903,78.825,78.868,275650000.0
2008-07-07 14:15:00,78.846,78.902,78.839,78.851,374860000.0
2008-07-07 14:20:00,78.862,78.879,78.828,78.869,332010000.0
2008-07-07 14:25:00,78.839,78.854,78.82,78.828,335840000.0
2008-07-07 14:30:00,78.854,78.863,78.792,78.792,457640000.0
2008-07-07 14:35:00,78.782,78.81,78.763,78.8,300470000.0
2008-07-07 14:40:00,78.769,78.788,78.716,78.722,475590000.0
2008-07-07 14:45:00,78.761,78.772,78.73,78.755,487540000.0
2008-07-07 14:50:00,78.751,78.774,78.739,78.742,272300000.0
2008-07-07 14:55:00,78.766,78.772,78.733,78.751,184950000.0
2008-07-07 15:00:00,78.753,78.783,78.727,78.731,514790000.0
2008-07-07 15:05:00,78.717,78.758,78.706,78.739,368830000.0
2008-07-07 15:10:00,78.74,78.803,78.739,78.802,278300000.0
2008-07-07 15:15:00,78.802,78.83,78.769,78.807,377930000.0
2008-07-07 15:20:00,78.841,78.849,78.803,78.831,326070000.0
2008-07-07 15:25:00,78.814,78.853,78.789,78.806,343440000.0
2008-07-07 15:30:00,78.809,78.838,78.79,78.806,457570000.0
2008-07-07 15:35:00,78.807,78.831,78.787,78.808,311710000.0
2008-07-07 15:40:00,78.801,78.818,78.747,78.747,452800000.0
2008-07-07 15:45:00,78.785,78.833,78.754,78.816,481460000.0
2008-07-07 15:50:00,78.809,78.828,78.79,78.806,256140000.0
2008-07-07 15:55:00,78.804,78.887,78.797,78.859,547800000.0
2008-07-07 16:00:00,78.876,78.894,78.821,78.831,389690000.0
2008-07-07 16:05:00,78.826,78.841,78.794,78.811,240700000.0
2008-07-07 16:10:00,78.832,78.832,78.787,78.788,484580000.0
2008-07-07 16:15:00,78.798,78.8,78.748,78.748,352520000.0
2008-07-07 16:20:00,78.753,78.803,78.746,78.783,289110000.0
2008-07-07 16:25:00,78.773,78.826,78.764,78.804,382370000.0
2008-07-07 16:30:00,78.824,78.824,78.76,78.801,350530000.0
2008-07-07 16:35:00,78.798,78.831,78.774,78.826,345860000.0
2008-07-07 16:40:00,78.802,78.854,78.77,78.789,449360000.0
2008-07-07 16:45:00,78.81,78.828,78.767,78.769,316370000.0
2008-07-07 16:50:00,78.802,78.807,78.753,78.783,523810000.0
2008-07-07 16:55:00,78.751,78.771,78.685,78.733,437650000.0
2008-07-07 17:00:00,78.736,78.739,78.682,78.719,206820000.0
2008-07-07 17:05:00,78.709,78.718,78.658,78.711,345100000.0
2008-07-07 17:10:00,78.694,78.732,78.687,78.732,458770000.0
2008-07-07 17:15:00,78.759,78.759,78.688,78.705,246630000.0
2008-07-07 17:20:00,78.694,78.742,78.692,78.728,316720000.0
2008-07-07 17:25:00,78.742,78.768,78.731,78.768,445680000.0
2008-07-07 17:30:00,78.769,78.773,78.738,78.771,345140000.0
2008-07-07 17:35:00,78.754,78.794,78.751,78.789,375030000.0
2008-07-07 17:40:00,78.772,78.798,78.718,78.722,541750000.0
2008-07-07 17:45:00,78.741,78.796,78.702,78.769,371770000.0
2008-07-07 17:50:00,78.777,78.786,78.735,78.779,271990000.0
2008-07-07 17:55:00,78.783,78.784,78.721,78.735,375680000.0
2008-07-07 18:00:00,78.753,78.769,78.716,78.754,318490000.0
2008-07-07 18:05:00,78.749,78.766,78.736,78.761,350830000.0
2008-07-07 18:10:00,78.758,78.772,78.714,78.757,462190000.0
2008-07-07 18:15:00,78.75,78.751,78.655,78.663,318240000.0
2008-07-07 18:20:00,78.669,78.684,78.594,78.613,484350000.0
2008-07-07 18:25:00,78.605,78.676,78.583,78.589,497090000.0
2008-07-07 18:30:00,78.604,78.609,78.517,78.538,269350000.0
2008-07-07 18:35:00,78.55,78.589,78.532,78.586,286490000.0
2008-07-07 18:40:00,78.571,78.6,78.563,78.569,521760000.0
2008-07-07 18:45:00,78.59,78.59,78.536,78.551,199190000.0
2008-07-07 18:50:00,78.542,78.57,78.512,78.539,320270000.0
2008-07-07 18:55:00,78.523,78.539,78.429,78.453,477460000.0
2008-07-07 19:00:00,78.439,78.439,78.31,78.356,236870000.0
2008-07-07 19:05:00,78.375,78.375,78.255,78.284,306770000.0
2008-07-07 19:10:00,78.3,78.369,78.276,78.344,387840000.0
2008-07-07 19:15:00,78.381,78.421,78.345,78.42,307050000.0
2008-07-07 19:20:00,78.384,78.406,78.321,78.323,433330000.0
2008-07-07 19:25:00,78.335,78.359,78.321,78.341,458740000.0
2008-07-07 19:30:00,78.334,78.41,78.314,78.376,376210000.0
2008-07-07 19:35:00,78.37,78.383,78.303,78.323,399270000.0
2008-07-07 19:40:00,78.333,78.334,78.288,78.304,463220000.0
2008-07-07 19:45:00,78.321,78.356,78.285,78.289,348960000.0
2008-07-07 19:50:00,78.307,78.312,78.282,78.304,386170000.0
2008-07-07 19:55:00,78.314,78.381,78.289,78.328,453160000.0
2008-07-07 20:00:00,78.366,78.42,78.346,78.397,269300000.0
2008-07-07 20:05:00,78.368,78.39,78.283,78.323,385460000.0
2008-07-07 20:10:00,78.35,78.353,78.288,78.325,342750000.0
2008-07-07 20:15:00,78.321,78.394,78.303,78.369,345060000.0
2008-07-07 20:20:00,78.389,78.446,78.386,78.426,385410000.0
2008-07-07 20:25:00,78.427,78.456,78.412,78.44,367260000.0
2008-07-07 20:30:00,78.447,78.462,78.414,78.448,385150000.0
2008-07-07 20:35:00,78.445,78.495,78.415,78.433,588700000.0
2008-07-07 20:40:00,78.432,78.437,78.386,78.41,340330000.0
2008-07-07 20:45:00,78.417,78.419,78.369,78.408,191940000.0
2008-07-07 20:50:00,78.438,78.452,78.38,78.399,438430000.0
2008-07-07 20:55:00,78.415,78.457,78.387,78.446,357100000.0
2008-07-07 21:00:00,78.451,78.519,78.417,78.499,331970000.0
2008-07-07 21:05:00,78.489,78.546,78.489,78.537,380990000.0
2008-07-07 21:10:00,78.551,78.583,78.549,78.564,324070000.0
2008-07-07 21:15:00,78.575,78.59,78.553,78.588,283130000.0
2008-07-07 21:20:00,78.599,78.624,78.581,78.587,318840000.0
2008-07-07 21:25:00,78.579,78.623,78.579,78.618,334550000.0
2008-07-07 21:30:00,78.638,78.651,78.584,78.651,546180000.0
2008-07-07 21:35:00,78.657,78.691,78.638,78.658,395740000.0
2008-07-07 21:40:00,78.663,78.676,78.616,78.618,281520000.0
2008-07-07 21:45:00,78.641,78.649,78.583,78.583,248080000.0
2008-07-07 21:50:00,78.566,78.621,78.541,78.541,490640000.0
2008-07-07 21:55:00,78.543,78.574,78.538,78.567,422780000.0
2008-07-07 22:00:00,78.599,78.602,78.55,78.588,379230000.0
2008-07-07 22:05:00,78.582,78.596,78.571,78.587,129100000.0
2008-07-07 22:10:00,78.591,78.632,78.584,78.627,298410000.0
2008-07-07 22:15:00,78.648,78.652,78.585,78.595,378690000.0
2008-07-07 22:20:00,78.627,78.629,78.582,78.594,122380000.0
2008-07-07 22:25:00,78.607,78.63,78.58,78.6,395590000.0
2008-07-07 22:30:00,78.627,78.628,78.557,78.597,416850000.0
2008-07-07 22:35:00,78.547,78.573,78.532,78.539,516400000.0
2008-07-07 22:40:00,78.535,78.594,78.53,78.564,236110000.0
2008-07-07 22:45:00,78.583,78.617,78.564,78.593,454650000.0
2008-07-07 22:50:00,78.577,78.619,78.567,78.617,357950000.0
2008-07-07 22:55:00,78.584,78.622,78.578,78.588,573880000.0
2008-07-07 23:00:00,78.569,78.62,78.567,78.578,382040000.0
2008-07-07 23:05:00,78.568,78.591,78.546,78.568,491510000.0
2008-07-07 23:10:00,78.575,78.609,78.567,78.607,115090000.0
2008-07-07 23:15:00,78.616,78.619,78.596,78.597,122720000.0
2008-07-07 23:20:00,78.607,78.633,78.591,78.619,235800000.0
2008-07-07 23:25:00,78.608,78.639,78.591,78.598,423700000.0
2008-07-07 23:30:00,78.625,78.626,78.577,78.581,366470000.0
2008-07-07 23:35:00,78.586,78.629,78.576,78.627,382880000.0
2008-07-07 23:40:00,78.587,78.631,78.583,78.597,325300000.0
2008-07-07 23:45:00,78.623,78.64,78.587,78.637,241940000.0
2008-07-07 23:50:00,78.575,78.619,78.566,78.617,365470000.0
2008-07-07 23:55:00,78.558,78.592,78.546,78.549,452130000.0
2008-07-08 00:00:00,78.584,78.592,78.548,78.588,416950000.0
2008-07-08 00:05:00,78.567,78.579,78.566,78.577,113890000.0
2008-07-08 00:10:00,78.533,78.552,78.524,78.524,327060000.0
2008-07-08 00:15:00,78.583,78.588,78.509,78.545,510140000.0
2008-07-08 00:20:00,78.541,78.579,78.537,78.56,237970000.0
2008-07-08 00:25:00,78.532,78.572,78.53,78.53,405250000.0
2008-07-08 00:30:00,78.556,78.564,78.53,78.54,562090000.0
2008-07-08 00:35:00,78.529,78.56,78.527,78.538,241330000.0
2008-07-08 00:40:00,78.526,78.559,78.524,78.557,186880000.0
2008-07-08 00:45:00,78.579,78.579,78.528,78.528,262510000.0
2008-07-08 00:50:00,78.538,78.56,78.517,78.556,408380000.0
2008-07-08 00:55:00,78.536,78.576,78.531,78.567,488870000.0
2008-07-08 01:00:00,78.59,78.595,78.558,78.577,241080000.0
2008-07-08 01:05:00,78.548,78.589,78.547,78.575,494230000.0
2008-07-08 01:10:00,78.578,78.609,78.563,78.567,231900000.0
2008-07-08 01:15:00,78.6,78.6,78.565,78.569,433730000.0
2008-07-08 01:20:00,78.576,78.612,78.566,78.571,276800000.0
2008-07-08 01:25:00,78.559,78.6,78.559,78.577,244140000.0
2008-07-08 01:30:00,78.607,78.61,78.567,78.577,561830000.0
2008-07-08 01:35:00,78.572,78.59,78.554,78.589,396780000.0
2008-07-08 01:40:00,78.55,78.574,78.533,78.533,239840000.0
2008-07-08 01:45:00,78.543,78.569,78.53,78.534,576760000.0
2008-07-08 01:50:00,78.55,78.552,78.482,78.5,404630000.0
2008-07-08 01:55:00,78.485,78.524,78.482,78.514,387840000.0
2008-07-08 02:00:00,78.539,78.539,78.45,78.45,260110000.0
2008-07-08 02:05:00,78.457,78.481,78.43,78.441,347800000.0
2008-07-08 02:10:00,78.449,78.452,78.429,78.435,416430000.0
2008-07-08 02:15:00,78.478,78.495,78.443,78.475,297340000.0
2008-07-08 02:20:00,78.469,78.488,78.45,78.487,163390000.0
2008-07-08 02:25:00,78.475,78.555,78.471,78.555,424170000.0
2008-07-08 02:30:00,78.586,78.586,78.553,78.553,194300000.0
2008-07-08 02:35:00,78.54,78.612,78.534,78.575,462610000.0
2008-07-08 02:40:00,78.56,78.625,78.558,78.584,327450000.0
2008-07-08 02:45:00,78.603,78.603,78.56,78.561,284310000.0
2008-07-08 02:50:00,78.595,78.595,78.562,78.571,256230000.0
2008-07-08 02:55:00,78.574,78.574,78.534,78.543,299780000.0
2008-07-08 03:05:00,78.509,78.529,78.485,78.506,203100000.0
2008-07-08 03:10:00,78.518,78.564,78.487,78.564,325830000.0
2008-07-08 03:15:00,78.565,78.571,78.541,78.546,330810000.0
2008-07-08 03:20:00,78.546,78.576,78.525,78.554,185980000.0
2008-07-08 03:25:00,78.547,78.575,78.519,78.548,177420000.0
2008-07-08 03:30:00,78.555,78.57,78.519,78.529,398660000.0
2008-07-08 03:35:00,78.542,78.565,78.512,78.527,435360000.0
2008-07-08 03:40:00,78.54,78.54,78.458,78.482,542220000.0
2008-07-08 03:45:00,78.512,78.547,78.491,78.54,238690000.0
2008-07-08 03:50:00,78.524,78.553,78.516,78.539,408580000.0
2008-07-08 03:55:00,78.538,78.591,78.529,78.571,439830000.0
2008-07-08 04:00:00,78.599,78.604,78.557,78.59,228470000.0
2008-07-08 04:05:00,78.56,78.624,78.56,78.572,297620000.0
2008-07-08 04:10:00,78.565,78.618,78.565,78.603,513900000.0
2008-07-08 04:15:00,78.603,78.609,78.565,78.591,373540000.0
2008-07-08 04:20:00,78.585,78.629,78.583,78.621,299150000.0
2008-07-08 04:25:00,78.612,78.629,78.582,78.59,314760000.0
2008-07-08 04:30:00,78.645,78.645,78.567,78.573,305970000.0
2008-07-08 04:35:00,78.593,78.602,78.56,78.56,503680000.0
2008-07-08 04:40:00,78.566,78.57,78.534,78.539,321430000.0
2008-07-08 04:45:00,78.581,78.581,78.49,78.503,346050000.0
2008-07-08 04:50:00,78.548,78.598,78.504,78.504,274810000.0
2008-07-08 04:55:00,78.512,78.544,78.495,78.515,373150000.0
2008-07-08 05:00:00,78.522,78.529,78.479,78.487,185500000.0
2008-07-08 05:05:00,78.522,78.542,78.492,78.524,348600000.0
2008-07-08 05:10:00,78.517,78.551,78.494,78.516,526980000.0
2008-07-08 05:15:00,78.535,78.559,78.52,78.529,258700000.0
2008-07-08 05:20:00,78.52,78.552,78.475,78.488,351720000.0
2008-07-08 05:25:00,78.483,78.527,78.473,78.49,381270000.0
2008-07-08 05:30:00,78.534,78.534,78.487,78.521,463730000.0
2008-07-08 05:35:00,78.487,78.528,78.487,78.524,422890000.0
2008-07-08 05:40:00,78.498,78.561,78.492,78.51,320680000.0
2008-07-08 05:45:00,78.545,78.549,78.493,78.499,514550000.0
2008-07-08 05:50:00,78.504,78.547,78.498,78.518,394090000.0
2008-07-08 05:55:00,78.527,78.557,78.479,78.486,535240000.0
2008-07-08 06:00:00,78.526,78.6,78.501,78.528,298880000.0
2008-07-08 06:05:00,78.539,78.546,78.528,78.528,244120000.0
2008-07-08 06:10:00,78.496,78.514,78.468,78.478,311060000.0
2008-07-08 06:15:00,78.512,78.539,78.474,78.517,260000000.0
2008-07-08 06:20:00,78.515,78.563,78.496,78.5,352920000.0
2008-07-08 06:25:00,78.505,78.559,78.499,78.537,469090000.0
2008-07-08 06:30:00,78.535,78.564,78.511,78.554,434290000.0
2008-07-08 06:35:00,78.578,78.58,78.528,78.558,219430000.0
2008-07-08 06:40:00,78.518,78.549,78.5,78.506,348160000.0
2008-07-08 06:45:00,78.533,78.533,78.489,78.497,459600000.0
2008-07-08 06:50:00,78.506,78.529,78.477,78.482,312820000.0
2008-07-08 06:55:00,78.49,78.525,78.464,78.525,424590000.0
2008-07-08 07:00:00,78.542,78.542,78.498,78.518,220870000.0
2008-07-08 07:05:00,78.516,78.529,78.488,78.501,213940000.0
2008-07-08 07:10:00,78.492,78.557,78.487,78.555,457940000.0
2008-07-08 07:15:00,78.585,78.585,78.461,78.467,349000000.0
2008-07-08 07:20:00,78.458,78.493,78.431,78.473,190160000.0
2008-07-08 07:25:00,78.466,78.483,78.44,78.471,483400000.0
2008-07-08 07:30:00,78.495,78.514,78.453,78.453,307190000.0
2008-07-08 07:35:00,78.466,78.481,78.421,78.443,251160000.0
2008-07-08 07:40:00,78.452,78.452,78.386,78.398,460930000.0
2008-07-08 07:45:00,78.421,78.435,78.39,78.423,523430000.0
2008-07-08 07:50:00,78.384,78.438,78.377,78.434,337150000.0
2008-07-08 07:55:00,78.422,78.428,78.374,78.374,431120000.0
2008-07-08 08:00:00,78.41,78.41,78.335,78.364,303650000.0
2008-07-08 08:05:00,78.347,78.347,78.283,78.283,355460000.0
2008-07-08 08:10:00,78.286,78.342,78.28,78.31,408100000.0
2008-07-08 08:15:00,78.316,78.385,78.278,78.385,292310000.0
2008-07-08 08:20:00,78.361,78.372,78.33,78.372,341200000.0
2008-07-08 08:25:00,78.391,78.417,78.305,78.305,553000000.0
2008-07-08 08:30:00,78.315,78.322,78.262,78.281,282200000.0
2008-07-08 08:35:00,78.292,78.331,78.286,78.306,338970000.0
2008-07-08 08:40:00,78.318,78.318,78.242,78.247,358380000.0
2008-07-08 08:45:00,78.283,78.304,78.224,78.252,523030000.0
2008-07-08 08:50:00,78.257,78.272,78.225,78.256,343430000.0
2008-07-08 08:55:00,78.273,78.351,78.263,78.312,493650000.0
2008-07-08 09:00:00,78.323,78.329,78.273,78.321,488380000.0
2008-07-08 09:05:00,78.348,78.36,78.306,78.306,571050000.0
2008-07-08 09:10:00,78.297,78.376,78.297,78.34,459940000.0
2008-07-08 09:15:00,78.375,78.379,78.327,78.348,534320000.0
2008-07-08 09:20:00,78.349,78.349,78.313,78.336,434160000.0
2008-07-08 09:25:00,78.323,78.331,78.287,78.315,375430000.0
2008-07-08 09:30:00,78.309,78.33,78.266,78.293,461370000.0
2008-07-08 09:35:00,78.286,78.364,78.286,78.332,356760000.0
2008-07-08 09:40:00,78.336,78.342,78.277,78.28,348720000.0
2008-07-08 09:45:00,78.293,78.293,78.158,78.202,410460000.0
2008-07-08 09:50:00,78.176,78.197,78.135,78.171,590840000.0
2008-07-08 09:55:00,78.157,78.174,78.058,78.091,441240000.0
2008-07-08 10:00:00,78.101,78.146,78.053,78.112,404810000.0
2008-07-08 10:05:00,78.121,78.14,78.09,78.138,438400000.0
2008-07-08 10:10:00,78.138,78.15,78.104,78.114,394020000.0
2008-07-08 10:15:00,78.111,78.153,78.08,78.091,407440000.0
2008-07-08 10:20:00,78.102,78.121,78.054,78.063,543760000.0
2008-07-08 10:25:00,78.085,78.089,78.014,78.014,376430000.0
2008-07-08 10:30:00,78.017,78.05,77.983,78.042,354300000.0
2008-07-08 10:35:00,78.012,78.072,78.007,78.072,391570000.0
2008-07-08 10:40:00,78.053,78.066,78.025,78.04,312810000.0
2008-07-08 10:45:00,78.074,78.08,78.03,78.03,393670000.0
2008-07-08 10:50:00,78.092,78.092,78.021,78.025,230580000.0
2008-07-08 10:55:00,78.036,78.056,78.001,78.013,214240000.0
2008-07-08 11:00:00,78.051,78.051,77.904,77.912,315750000.0
2008-07-08 11:05:00,77.931,78.048,77.928,78.036,452510000.0
2008-07-08 11:10:00,78.064,78.091,78.034,78.083,162930000.0
2008-07-08 11:15:00,78.098,78.166,78.087,78.091,256020000.0
2008-07-08 11:20:00,78.097,78.144,78.086,78.125,304250000.0
2008-07-08 11:25:00,78.138,78.162,78.114,78.135,218940000.0
2008-07-08 11:30:00,78.119,78.135,78.074,78.106,323670000.0
2008-07-08 11:35:00,78.089,78.146,78.085,78.132,348230000.0
2008-07-08 11:40:00,78.144,78.144,78.092,78.115,432700000.0
2008-07-08 11:45:00,78.144,78.183,78.105,78.15,459690000.0
2008-07-08 11:50:00,78.139,78.209,78.125,78.163,417120000.0
2008-07-08 11:55:00,78.176,78.203,78.157,78.175,382030000.0
2008-07-08 12:00:00,78.206,78.208,78.128,78.137,470280000.0
2008-07-08 12:05:00,78.131,78.243,78.131,78.155,329550000.0
2008-07-08 12:10:00,78.141,78.176,78.123,78.123,399000000.0
2008-07-08 12:15:00,78.151,78.151,78.113,78.121,333030000.0
2008-07-08 12:20:00,78.115,78.143,78.078,78.121,306580000.0
2008-07-08 12:25:00,78.146,78.175,78.114,78.175,346940000.0
2008-07-08 12:30:00,78.165,78.174,78.135,78.164,360660000.0
2008-07-08 12:35:00,78.145,78.189,78.119,78.189,309660000.0
2008-07-08 12:40:00,78.156,78.167,78.113,78.113,295850000.0
2008-07-08 12:45:00,78.135,78.171,78.104,78.128,442680000.0
2008-07-08 12:50:00,78.111,78.183,78.111,78.183,178460000.0
2008-07-08 12:55:00,78.198,78.292,78.18,78.277,379660000.0
2008-07-08 13:00:00,78.288,78.308,78.241,78.243,621550000.0
2008-07-08 13:05:00,78.233,78.293,78.214,78.22,398580000.0
2008-07-08 13:10:00,78.21,78.258,78.186,78.2,392100000.0
2008-07-08 13:15:00,78.218,78.294,78.208,78.27,355020000.0
2008-07-08 13:20:00,78.28,78.332,78.27,78.292,378540000.0
2008-07-08 13:25:00,78.282,78.334,78.281,78.282,378820000.0
2008-07-08 13:30:00,78.308,78.322,78.254,78.288,347680000.0
2008-07-08 13:35:00,78.29,78.339,78.265,78.331,275320000.0
2008-07-08 13:40:00,78.321,78.343,78.265,78.286,450550000.0
2008-07-08 13:45:00,78.291,78.291,78.221,78.221,442030000.0
2008-07-08 13:50:00,78.231,78.274,78.185,78.261,312470000.0
2008-07-08 13:55:00,78.249,78.308,78.244,78.301,344610000.0
2008-07-08 14:00:00,78.324,78.449,78.311,78.426,321620000.0
2008-07-08 14:05:00,78.454,78.458,78.367,78.401,305640000.0
2008-07-08 14:10:00,78.407,78.489,78.401,78.458,293230000.0
2008-07-08 14:15:00,78.456,78.485,78.388,78.434,404050000.0
2008-07-08 14:20:00,78.417,78.493,78.399,78.461,334500000.0
2008-07-08 14:25:00,78.472,78.54,78.458,78.513,309230000.0
2008-07-08 14:30:00,78.507,78.524,78.456,78.471,488240000.0
2008-07-08 14:35:00,78.464,78.535,78.464,78.533,182060000.0
2008-07-08 14:40:00,78.526,78.604,78.501,78.569,333800000.0
2008-07-08 14:45:00,78.584,78.608,78.553,78.562,575590000.0
2008-07-08 14:50:00,78.563,78.574,78.509,78.51,413540000.0
2008-07-08 14:55:00,78.5,78.538,78.475,78.507,389230000.0
2008-07-08 15:00:00,78.544,78.548,78.505,78.521,400630000.0
2008-07-08 15:05:00,78.526,78.578,78.502,78.565,348540000.0
2008-07-08 15:10:00,78.592,78.592,78.551,78.558,337160000.0
2008-07-08 15:15:00,78.581,78.581,78.493,78.493,390460000.0
2008-07-08 15:20:00,78.492,78.554,78.492,78.548,240640000.0
2008-07-08 15:25:00,78.512,78.583,78.505,78.583,461060000.0
2008-07-08 15:30:00,78.585,78.593,78.506,78.506,419360000.0
2008-07-08 15:35:00,78.494,78.58,78.494,78.54,82550000.0
2008-07-08 15:40:00,78.561,78.656,78.561,78.627,80050000.0
2008-07-08 15:45:00,78.64,78.669,78.595,78.595,64990000.0
2008-07-08 15:50:00,78.581,78.632,78.581,78.604,129140000.0
2008-07-08 15:55:00,78.584,78.607,78.543,78.597,151180000.0
2008-07-08 16:00:00,78.623,78.623,78.469,78.511,81050000.0
2008-07-08 16:05:00,78.528,78.617,78.501,78.604,77500000.0
2008-07-08 16:10:00,78.587,78.611,78.513,78.546,138090000.0
2008-07-08 16:15:00,78.526,78.576,78.503,78.534,132780000.0
2008-07-08 16:20:00,78.543,78.584,78.523,78.57,79280000.0
2008-07-08 16:25:00,78.566,78.576,78.526,78.537,174950000.0
2008-07-08 16:30:00,78.555,78.583,78.537,78.543,93750000.0
2008-07-08 16:35:00,78.553,78.572,78.475,78.503,156390000.0
2008-07-08 16:40:00,78.469,78.537,78.461,78.502,134720000.0
2008-07-08 16:45:00,78.511,78.536,78.473,78.496,155550000.0
2008-07-08 16:50:00,78.549,78.549,78.488,78.542,74800000.0
2008-07-08 16:55:00,78.51,78.561,78.51,78.516,92420000.0
2008-07-08 17:00:00,78.546,78.558,78.494,78.506,80000000.0
2008-07-08 17:05:00,78.503,78.552,78.5,78.532,141900000.0
2008-07-08 17:10:00,78.545,78.594,78.528,78.555,140700000.0
2008-07-08 17:15:00,78.57,78.593,78.518,78.569,192830000.0
2008-07-08 17:20:00,78.577,78.628,78.572,78.614,159930000.0
2008-07-08 17:25:00,78.642,78.642,78.596,78.62,105020000.0
2008-07-08 17:30:00,78.636,78.673,78.603,78.673,117830000.0
2008-07-08 17:35:00,78.638,78.673,78.624,78.624,83730000.0
2008-07-08 17:40:00,78.604,78.637,78.577,78.602,97080000.0
2008-07-08 17:45:00,78.62,78.62,78.543,78.543,97330000.0
2008-07-08 17:50:00,78.575,78.607,78.557,78.576,124330000.0
2008-07-08 17:55:00,78.596,78.607,78.552,78.589,93720000.0
2008-07-08 18:00:00,78.59,78.596,78.561,78.595,83210000.0
2008-07-08 18:05:00,78.591,78.633,78.571,78.617,76840000.0
2008-07-08 18:10:00,78.588,78.613,78.582,78.582,114340000.0
2008-07-08 18:15:00,78.611,78.643,78.577,78.593,224500000.0
2008-07-08 18:20:00,78.6,78.644,78.594,78.615,77940000.0
2008-07-08 18:25:00,78.603,78.67,78.594,78.67,143140000.0
2008-07-08 18:30:00,78.665,78.688,78.638,78.674,73670000.0
2008-07-08 18:35:00,78.692,78.706,78.659,78.665,79350000.0
2008-07-08 18:40:00,78.677,78.707,78.63,78.656,96820000.0
2008-07-08 18:45:00,78.653,78.656,78.601,78.636,108220000.0
2008-07-08 18:50:00,78.623,78.671,78.614,78.645,97170000.0
2008-07-08 18:55:00,78.608,78.665,78.606,78.664,67870000.0
2008-07-08 19:00:00,78.653,78.666,78.616,78.641,145770000.0
2008-07-08 19:05:00,78.67,78.691,78.641,78.675,97610000.0
2008-07-08 19:10:00,78.654,78.675,78.613,78.641,282180000.0
2008-07-08 19:15:00,78.685,78.687,78.618,78.649,182860000.0
2008-07-08 19:20:00,78.613,78.645,78.565,78.567,120650000.0
2008-07-08 19:25:00,78.595,78.641,78.581,78.633,93400000.0
2008-07-08 19:30:00,78.624,78.647,78.572,78.572,197310000.0
2008-07-08 19:35:00,78.579,78.598,78.539,78.566,120480000.0
2008-07-08 19:40:00,78.546,78.633,78.544,78.622,120850000.0
2008-07-08 19:45:00,78.646,78.657,78.592,78.644,79690000.0
2008-07-08 19:50:00,78.64,78.676,78.61,78.64,94740000.0
2008-07-08 19:55:00,78.636,78.661,78.594,78.621,71580000.0
2008-07-08 20:00:00,78.654,78.694,78.603,78.68,188290000.0
2008-07-08 20:05:00,78.676,78.698,78.655,78.666,109640000.0
2008-07-08 20:10:00,78.677,78.718,78.666,78.683,119740000.0
2008-07-08 20:15:00,78.701,78.701,78.638,78.653,86680000.0
2008-07-08 20:20:00,78.661,78.685,78.648,78.66,544310000.0
2008-07-08 20:25:00,78.671,78.68,78.628,78.68,215270000.0
2008-07-08 20:30:00,78.688,78.7,78.661,78.675,480420000.0
2008-07-08 20:35:00,78.668,78.7,78.654,78.664,445670000.0
2008-07-08 20:40:00,78.675,78.719,78.667,78.713,495470000.0
2008-07-08 20:45:00,78.731,78.732,78.694,78.72,211860000.0
2008-07-08 20:50:00,78.714,78.731,78.641,78.643,323970000.0
2008-07-08 20:55:00,78.654,78.702,78.623,78.68,321200000.0
2008-07-08 21:00:00,78.714,78.714,78.633,78.676,438850000.0
2008-07-08 21:05:00,78.683,78.695,78.642,78.652,448640000.0
2008-07-08 21:10:00,78.641,78.678,78.64,78.669,420090000.0
2008-07-08 21:15:00,78.696,78.696,78.658,78.669,326600000.0
2008-07-08 21:20:00,78.696,78.7,78.647,78.679,212160000.0
2008-07-08 21:25:00,78.652,78.678,78.65,78.661,189270000.0
2008-07-08 21:30:00,78.69,78.69,78.634,78.637,402140000.0
2008-07-08 21:35:00,78.628,78.655,78.606,78.631,482020000.0
2008-07-08 21:40:00,78.62,78.664,78.619,78.646,354860000.0
2008-07-08 21:45:00,78.674,78.674,78.643,78.651,149530000.0
2008-07-08 21:50:00,78.674,78.701,78.66,78.688,312000000.0
2008-07-08 21:55:00,78.677,78.703,78.65,78.658,356100000.0
2008-07-08 22:00:00,78.693,78.72,78.676,78.681,488720000.0
2008-07-08 22:05:00,78.688,78.743,78.684,78.712,535640000.0
2008-07-08 22:10:00,78.713,78.739,78.71,78.737,271490000.0
2008-07-08 22:15:00,78.779,78.78,78.739,78.741,324000000.0
2008-07-08 22:20:00,78.758,78.79,78.748,78.788,323020000.0
2008-07-08 22:25:00,78.75,78.777,78.73,78.73,429890000.0
2008-07-08 22:30:00,78.747,78.78,78.74,78.779,213210000.0
2008-07-08 22:35:00,78.774,78.786,78.741,78.75,225750000.0
2008-07-08 22:40:00,78.756,78.78,78.738,78.754,294800000.0
2008-07-08 22:45:00,78.778,78.794,78.755,78.757,276530000.0
2008-07-08 22:50:00,78.771,78.794,78.76,78.76,222710000.0
2008-07-08 22:55:00,78.764,78.81,78.752,78.791,383520000.0
2008-07-08 23:00:00,78.83,78.83,78.778,78.782,331010000.0
2008-07-08 23:05:00,78.808,78.811,78.734,78.734,139960000.0
2008-07-08 23:10:00,78.773,78.773,78.735,78.748,145100000.0
2008-07-08 23:15:00,78.773,78.79,78.731,78.744,341570000.0
2008-07-08 23:20:00,78.735,78.756,78.698,78.712,288480000.0
2008-07-08 23:25:00,78.7,78.779,78.7,78.778,57550000.0
2008-07-08 23:30:00,78.786,78.788,78.766,78.769,144440000.0
2008-07-08 23:35:00,78.746,78.75,78.743,78.748,173240000.0
2008-07-08 23:40:00,78.746,78.78,78.731,78.746,292810000.0
2008-07-08 23:45:00,78.788,78.788,78.732,78.75,249560000.0
2008-07-08 23:50:00,78.772,78.772,78.731,78.76,112870000.0
2008-07-08 23:55:00,78.758,78.76,78.756,78.758,114230000.0
2008-07-09 00:00:00,78.755,78.77,78.727,78.767,171290000.0
2008-07-09 00:05:00,78.756,78.78,78.731,78.749,231220000.0
2008-07-09 00:10:00,78.737,78.737,78.72,78.725,330450000.0
2008-07-09 00:15:00,78.774,78.777,78.767,78.768,212680000.0
2008-07-09 00:20:00,78.743,78.743,78.714,78.718,296840000.0
2008-07-09 00:25:00,78.709,78.752,78.706,78.729,234460000.0
2008-07-09 00:30:00,78.768,78.77,78.745,78.75,108880000.0
2008-07-09 00:35:00,78.721,78.742,78.72,78.736,155870000.0
2008-07-09 00:40:00,78.724,78.745,78.72,78.738,372880000.0
2008-07-09 00:45:00,78.765,78.765,78.72,78.72,160790000.0
2008-07-09 00:50:00,78.729,78.755,78.722,78.739,204210000.0
2008-07-09 00:55:00,78.729,78.763,78.726,78.733,212950000.0
2008-07-09 01:00:00,78.765,78.765,78.728,78.755,219460000.0
2008-07-09 01:05:00,78.774,78.779,78.738,78.778,130390000.0
2008-07-09 01:10:00,78.748,78.783,78.748,78.771,470350000.0
2008-07-09 01:15:00,78.794,78.805,78.76,78.777,333740000.0
2008-07-09 01:20:00,78.771,78.831,78.771,78.827,318800000.0
2008-07-09 01:25:00,78.818,78.819,78.769,78.777,165980000.0
2008-07-09 01:30:00,78.803,78.81,78.741,78.741,249060000.0
2008-07-09 01:35:00,78.76,78.76,78.734,78.74,162830000.0
2008-07-09 01:40:00,78.746,78.801,78.731,78.797,417730000.0
2008-07-09 01:45:00,78.825,78.825,78.777,78.798,262240000.0
2008-07-09 01:50:00,78.775,78.824,78.763,78.791,413270000.0
2008-07-09 01:55:00,78.781,78.803,78.756,78.766,412310000.0
2008-07-09 02:00:00,78.798,78.798,78.741,78.751,249440000.0
2008-07-09 02:05:00,78.738,78.792,78.736,78.748,347780000.0
2008-07-09 02:10:00,78.747,78.771,78.739,78.768,308170000.0
2008-07-09 02:15:00,78.765,78.776,78.751,78.776,207100000.0
2008-07-09 02:20:00,78.789,78.827,78.789,78.791,86180000.0
2008-07-09 02:25:00,78.787,78.82,78.773,78.779,280050000.0
2008-07-09 02:30:00,78.816,78.816,78.77,78.773,94840000.0
2008-07-09 02:35:00,78.759,78.824,78.759,78.783,467950000.0
2008-07-09 02:40:00,78.769,78.776,78.722,78.744,336650000.0
2008-07-09 02:45:00,78.776,78.776,78.74,78.75,267570000.0
2008-07-09 02:50:00,78.741,78.782,78.734,78.744,458170000.0
2008-07-09 02:55:00,78.74,78.764,78.735,78.754,213270000.0
2008-07-09 03:00:00,78.753,78.804,78.753,78.771,142060000.0
2008-07-09 03:05:00,78.76,78.806,78.76,78.776,347540000.0
2008-07-09 03:10:00,78.807,78.814,78.743,78.747,189860000.0
2008-07-09 03:15:00,78.778,78.802,78.754,78.755,337730000.0
2008-07-09 03:20:00,78.755,78.775,78.712,78.744,176940000.0
2008-07-09 03:25:00,78.754,78.795,78.742,78.795,136770000.0
2008-07-09 03:30:00,78.788,78.829,78.764,78.778,475650000.0
2008-07-09 03:35:00,78.787,78.797,78.764,78.784,406740000.0
2008-07-09 03:40:00,78.789,78.813,78.761,78.764,401810000.0
2008-07-09 03:45:00,78.787,78.807,78.759,78.787,148370000.0
2008-07-09 03:50:00,78.797,78.802,78.766,78.781,409970000.0
2008-07-09 03:55:00,78.797,78.807,78.753,78.753,336220000.0
2008-07-09 04:00:00,78.77,78.799,78.745,78.799,221130000.0
2008-07-09 04:05:00,78.798,78.816,78.775,78.8,295560000.0
2008-07-09 04:10:00,78.777,78.795,78.761,78.784,527020000.0
2008-07-09 04:15:00,78.818,78.818,78.759,78.76,276160000.0
2008-07-09 04:20:00,78.767,78.795,78.759,78.759,171270000.0
2008-07-09 04:25:00,78.757,78.789,78.751,78.788,297010000.0
2008-07-09 04:30:00,78.793,78.795,78.75,78.75,229210000.0
2008-07-09 04:35:00,78.751,78.792,78.749,78.786,408210000.0
2008-07-09 04:40:00,78.808,78.808,78.779,78.796,103360000.0
2008-07-09 04:45:00,78.804,78.818,78.767,78.815,332560000.0
2008-07-09 04:50:00,78.788,78.81,78.784,78.809,348530000.0
2008-07-09 04:55:00,78.804,78.82,78.754,78.754,251500000.0
2008-07-09 05:00:00,78.8,78.8,78.736,78.773,212580000.0
2008-07-09 05:05:00,78.805,78.805,78.77,78.782,191490000.0
2008-07-09 05:10:00,78.769,78.821,78.757,78.79,405280000.0
2008-07-09 05:15:00,78.821,78.821,78.763,78.778,143990000.0
2008-07-09 05:20:00,78.751,78.834,78.751,78.794,352150000.0
2008-07-09 05:25:00,78.776,78.812,78.768,78.78,375710000.0
2008-07-09 05:30:00,78.815,78.815,78.78,78.794,476730000.0
2008-07-09 05:35:00,78.822,78.822,78.765,78.79,424670000.0
2008-07-09 05:40:00,78.776,78.802,78.762,78.772,349110000.0
2008-07-09 05:45:00,78.793,78.793,78.739,78.773,508730000.0
2008-07-09 05:50:00,78.738,78.792,78.734,78.752,382740000.0
2008-07-09 05:55:00,78.771,78.777,78.75,78.751,406660000.0
2008-07-09 06:00:00,78.771,78.822,78.75,78.758,277290000.0
2008-07-09 06:05:00,78.781,78.847,78.702,78.732,498950000.0
2008-07-09 06:10:00,78.721,78.762,78.709,78.722,383830000.0
2008-07-09 06:15:00,78.8,78.8,78.689,78.71,288990000.0
2008-07-09 06:20:00,78.717,78.763,78.709,78.756,363490000.0
2008-07-09 06:25:00,78.741,78.806,78.693,78.727,477260000.0
2008-07-09 06:30:00,78.79,78.79,78.628,78.657,434340000.0
2008-07-09 06:35:00,78.67,78.719,78.579,78.616,383520000.0
2008-07-09 06:40:00,78.586,78.614,78.536,78.562,434420000.0
2008-07-09 06:45:00,78.603,78.633,78.569,78.58,383770000.0
2008-07-09 06:50:00,78.594,78.654,78.581,78.615,308590000.0
2008-07-09 06:55:00,78.622,78.639,78.559,78.591,427620000.0
2008-07-09 07:00:00,78.639,78.639,78.512,78.544,284660000.0
2008-07-09 07:05:00,78.568,78.576,78.506,78.524,270580000.0
2008-07-09 07:10:00,78.554,78.554,78.478,78.489,418360000.0
2008-07-09 07:15:00,78.514,78.554,78.496,78.501,344190000.0
2008-07-09 07:20:00,78.513,78.534,78.476,78.527,213000000.0
2008-07-09 07:25:00,78.508,78.521,78.473,78.496,485040000.0
2008-07-09 07:30:00,78.528,78.583,78.496,78.553,284670000.0
2008-07-09 07:35:00,78.576,78.603,78.547,78.57,251320000.0
2008-07-09 07:40:00,78.558,78.594,78.552,78.566,463140000.0
2008-07-09 07:45:00,78.591,78.595,78.555,78.576,510390000.0
2008-07-09 07:50:00,78.584,78.594,78.526,78.545,314010000.0
2008-07-09 07:55:00,78.557,78.59,78.522,78.573,461150000.0
2008-07-09 08:00:00,78.61,78.61,78.544,78.592,261530000.0
2008-07-09 08:05:00,78.574,78.66,78.574,78.623,363950000.0
2008-07-09 08:10:00,78.633,78.667,78.606,78.622,392110000.0
2008-07-09 08:15:00,78.675,78.753,78.627,78.692,271330000.0
2008-07-09 08:20:00,78.713,78.735,78.673,78.678,351680000.0
2008-07-09 08:25:00,78.683,78.739,78.667,78.687,540420000.0
2008-07-09 08:30:00,78.677,78.72,78.657,78.699,264280000.0
2008-07-09 08:35:00,78.692,78.741,78.674,78.674,337830000.0
2008-07-09 08:40:00,78.694,78.726,78.672,78.689,352500000.0
2008-07-09 08:45:00,78.682,78.682,78.619,78.648,511440000.0
2008-07-09 08:50:00,78.636,78.675,78.626,78.675,350840000.0
2008-07-09 08:55:00,78.663,78.675,78.646,78.663,328590000.0
2008-07-09 09:00:00,78.691,78.711,78.651,78.677,477830000.0
2008-07-09 09:05:00,78.671,78.717,78.668,78.7,583360000.0
2008-07-09 09:10:00,78.677,78.71,78.66,78.66,463190000.0
2008-07-09 09:15:00,78.695,78.7,78.645,78.692,551260000.0
2008-07-09 09:20:00,78.673,78.771,78.672,78.758,428150000.0
2008-07-09 09:25:00,78.732,78.839,78.722,78.798,410990000.0
2008-07-09 09:30:00,78.824,78.846,78.769,78.813,456200000.0
2008-07-09 09:35:00,78.835,78.835,78.774,78.811,341640000.0
2008-07-09 09:40:00,78.802,78.831,78.796,78.81,437500000.0
2008-07-09 09:45:00,78.839,78.839,78.787,78.796,324750000.0
2008-07-09 09:50:00,78.809,78.875,78.79,78.825,578640000.0
2008-07-09 09:55:00,78.834,78.848,78.769,78.776,431220000.0
2008-07-09 10:00:00,78.821,78.821,78.772,78.778,327640000.0
2008-07-09 10:05:00,78.771,78.805,78.771,78.782,463890000.0
2008-07-09 10:10:00,78.784,78.823,78.772,78.823,324720000.0
2008-07-09 10:15:00,78.818,78.836,78.783,78.825,403560000.0
2008-07-09 10:20:00,78.791,78.817,78.739,78.751,518080000.0
2008-07-09 10:25:00,78.741,78.783,78.737,78.743,364160000.0
2008-07-09 10:30:00,78.77,78.793,78.728,78.731,365160000.0
2008-07-09 10:35:00,78.721,78.857,78.721,78.857,392170000.0
2008-07-09 10:40:00,78.842,78.853,78.795,78.815,316670000.0
2008-07-09 10:45:00,78.843,78.862,78.795,78.828,412150000.0
2008-07-09 10:50:00,78.86,78.882,78.825,78.839,328430000.0
2008-07-09 10:55:00,78.826,78.865,78.804,78.812,197770000.0
2008-07-09 11:00:00,78.838,78.845,78.807,78.812,328370000.0
2008-07-09 11:05:00,78.804,78.859,78.804,78.823,454850000.0
2008-07-09 11:10:00,78.83,78.869,78.828,78.832,165140000.0
2008-07-09 11:15:00,78.863,78.863,78.809,78.809,256410000.0
2008-07-09 11:20:00,78.817,78.854,78.811,78.818,293460000.0
2008-07-09 11:25:00,78.81,78.874,78.81,78.838,145420000.0
2008-07-09 11:30:00,78.855,78.865,78.844,78.852,139610000.0
2008-07-09 11:35:00,78.866,78.867,78.81,78.811,361700000.0
2008-07-09 11:40:00,78.82,78.852,78.807,78.819,434420000.0
2008-07-09 11:45:00,78.853,78.865,78.804,78.807,453040000.0
2008-07-09 11:50:00,78.828,78.872,78.809,78.838,428190000.0
2008-07-09 11:55:00,78.844,78.845,78.795,78.801,385850000.0
2008-07-09 12:00:00,78.845,78.845,78.74,78.748,487230000.0
2008-07-09 12:05:00,78.761,78.794,78.731,78.762,334800000.0
2008-07-09 12:10:00,78.747,78.766,78.729,78.745,405020000.0
2008-07-09 12:15:00,78.755,78.766,78.726,78.764,325870000.0
2008-07-09 12:20:00,78.736,78.769,78.723,78.724,304120000.0
2008-07-09 12:25:00,78.755,78.787,78.706,78.735,383500000.0
2008-07-09 12:30:00,78.741,78.741,78.665,78.678,353820000.0
2008-07-09 12:35:00,78.674,78.72,78.674,78.714,314780000.0
2008-07-09 12:40:00,78.71,78.734,78.687,78.71,395610000.0
2008-07-09 12:45:00,78.703,78.751,78.703,78.734,431190000.0
2008-07-09 12:50:00,78.709,78.772,78.707,78.744,155380000.0
2008-07-09 12:55:00,78.727,78.76,78.703,78.755,368730000.0
2008-07-09 13:00:00,78.759,78.791,78.717,78.764,599180000.0
2008-07-09 13:05:00,78.738,78.776,78.726,78.766,299080000.0
2008-07-09 13:10:00,78.733,78.768,78.711,78.735,391000000.0
2008-07-09 13:15:00,78.736,78.797,78.723,78.786,341660000.0
2008-07-09 13:20:00,78.791,78.791,78.71,78.71,369260000.0
2008-07-09 13:25:00,78.718,78.774,78.695,78.749,369900000.0
2008-07-09 13:30:00,78.804,78.804,78.716,78.789,343100000.0
2008-07-09 13:35:00,78.758,78.792,78.748,78.776,279380000.0
2008-07-09 13:40:00,78.772,78.837,78.757,78.807,433330000.0
2008-07-09 13:45:00,78.833,78.833,78.796,78.807,427650000.0
2008-07-09 13:50:00,78.838,78.846,78.809,78.836,317710000.0
2008-07-09 13:55:00,78.823,78.865,78.8,78.84,394760000.0
2008-07-09 14:00:00,78.889,78.889,78.814,78.838,319680000.0
2008-07-09 14:05:00,78.817,78.846,78.781,78.801,315610000.0
2008-07-09 14:10:00,78.809,78.86,78.794,78.81,303040000.0
2008-07-09 14:15:00,78.816,78.867,78.8,78.857,400790000.0
2008-07-09 14:20:00,78.835,78.852,78.802,78.838,320750000.0
2008-07-09 14:25:00,78.827,78.834,78.788,78.79,329710000.0
2008-07-09 14:30:00,78.802,78.829,78.788,78.815,489290000.0
2008-07-09 14:35:00,78.804,78.804,78.764,78.794,178400000.0
2008-07-09 14:40:00,78.783,78.798,78.741,78.795,335800000.0
2008-07-09 14:45:00,78.814,78.821,78.774,78.79,579040000.0
2008-07-09 14:50:00,78.802,78.805,78.763,78.763,422920000.0
2008-07-09 14:55:00,78.77,78.792,78.742,78.767,373760000.0
2008-07-09 15:00:00,78.733,78.776,78.732,78.773,392000000.0
2008-07-09 15:05:00,78.784,78.799,78.756,78.789,355790000.0
2008-07-09 15:10:00,78.767,78.772,78.711,78.711,278640000.0
2008-07-09 15:15:00,78.722,78.758,78.703,78.734,403540000.0
2008-07-09 15:20:00,78.725,78.749,78.708,78.729,254370000.0
2008-07-09 15:25:00,78.736,78.736,78.702,78.725,468640000.0
2008-07-09 15:30:00,78.743,78.751,78.704,78.748,427370000.0
2008-07-09 15:35:00,78.722,78.742,78.624,78.626,76600000.0
2008-07-09 15:40:00,78.656,78.656,78.561,78.569,84010000.0
2008-07-09 15:45:00,78.605,78.66,78.578,78.582,58850000.0
2008-07-09 15:50:00,78.585,78.619,78.557,78.598,126180000.0
2008-07-09 15:55:00,78.619,78.654,78.588,78.627,152780000.0
2008-07-09 16:00:00,78.647,78.659,78.605,78.605,85440000.0
2008-07-09 16:05:00,78.612,78.684,78.587,78.661,87090000.0
2008-07-09 16:10:00,78.666,78.673,78.636,78.651,141290000.0
2008-07-09 16:15:00,78.673,78.732,78.659,78.699,130090000.0
2008-07-09 16:20:00,78.706,78.711,78.654,78.654,90400000.0
2008-07-09 16:25:00,78.665,78.702,78.657,78.696,175280000.0
2008-07-09 16:30:00,78.712,78.712,78.654,78.654,85090000.0
2008-07-09 16:35:00,78.657,78.669,78.584,78.613,148890000.0
2008-07-09 16:40:00,78.606,78.635,78.584,78.596,138550000.0
2008-07-09 16:45:00,78.607,78.66,78.573,78.634,158070000.0
2008-07-09 16:50:00,78.623,78.673,78.61,78.673,69750000.0
2008-07-09 16:55:00,78.663,78.735,78.634,78.637,91150000.0
2008-07-09 17:00:00,78.669,78.696,78.646,78.676,84610000.0
2008-07-09 17:05:00,78.686,78.692,78.632,78.661,138310000.0
2008-07-09 17:10:00,78.628,78.662,78.608,78.615,134920000.0
2008-07-09 17:15:00,78.635,78.662,78.602,78.656,182650000.0
2008-07-09 17:20:00,78.656,78.735,78.656,78.735,138360000.0
2008-07-09 17:25:00,78.707,78.799,78.696,78.771,109870000.0
2008-07-09 17:30:00,78.801,78.802,78.737,78.737,122970000.0
2008-07-09 17:35:00,78.738,78.762,78.67,78.682,92930000.0
2008-07-09 17:40:00,78.709,78.754,78.704,78.706,103140000.0
2008-07-09 17:45:00,78.723,78.746,78.689,78.732,98380000.0
2008-07-09 17:50:00,78.71,78.798,78.71,78.793,120260000.0
2008-07-09 17:55:00,78.769,78.833,78.754,78.794,103020000.0
2008-07-09 18:00:00,78.825,78.836,78.74,78.799,80870000.0
2008-07-09 18:05:00,78.793,78.802,78.735,78.763,76560000.0
2008-07-09 18:10:00,78.769,78.811,78.769,78.811,125060000.0
2008-07-09 18:15:00,78.815,78.847,78.779,78.832,238490000.0
2008-07-09 18:20:00,78.812,78.847,78.783,78.802,84120000.0
2008-07-09 18:25:00,78.815,78.85,78.8,78.823,158810000.0
2008-07-09 18:30:00,78.83,78.83,78.784,78.814,74590000.0
2008-07-09 18:35:00,78.776,78.802,78.729,78.73,68510000.0
2008-07-09 18:40:00,78.748,78.781,78.734,78.747,115550000.0
2008-07-09 18:45:00,78.805,78.805,78.739,78.776,104320000.0
2008-07-09 18:50:00,78.805,78.826,78.759,78.774,98790000.0
2008-07-09 18:55:00,78.777,78.809,78.759,78.795,134600000.0
2008-07-09 19:00:00,78.809,78.809,78.751,78.793,129550000.0
2008-07-09 19:05:00,78.767,78.807,78.744,78.786,85510000.0
2008-07-09 19:10:00,78.756,78.803,78.745,78.793,282560000.0
2008-07-09 19:15:00,78.782,78.799,78.759,78.77,171910000.0
2008-07-09 19:20:00,78.767,78.812,78.754,78.781,119880000.0
2008-07-09 19:25:00,78.785,78.804,78.757,78.774,84960000.0
2008-07-09 19:30:00,78.809,78.809,78.768,78.78,192920000.0
2008-07-09 19:35:00,78.769,78.798,78.751,78.751,120210000.0
2008-07-09 19:40:00,78.777,78.794,78.751,78.774,106780000.0
2008-07-09 19:45:00,78.771,78.771,78.712,78.768,74780000.0
2008-07-09 19:50:00,78.732,78.764,78.681,78.696,107610000.0
2008-07-09 19:55:00,78.717,78.751,78.711,78.729,70230000.0
2008-07-09 20:00:00,78.743,78.743,78.663,78.679,202850000.0
2008-07-09 20:05:00,78.672,78.692,78.613,78.667,113460000.0
2008-07-09 20:10:00,78.657,78.68,78.625,78.625,119150000.0
2008-07-09 20:15:00,78.652,78.672,78.622,78.664,86030000.0
2008-07-09 20:20:00,78.643,78.649,78.601,78.624,544680000.0
2008-07-09 20:25:00,78.609,78.616,78.538,78.55,326070000.0
2008-07-09 20:30:00,78.565,78.598,78.554,78.554,491480000.0
2008-07-09 20:35:00,78.561,78.582,78.542,78.569,451630000.0
2008-07-09 20:40:00,78.561,78.603,78.556,78.571,476170000.0
2008-07-09 20:45:00,78.588,78.588,78.542,78.567,226620000.0
2008-07-09 20:50:00,78.549,78.581,78.524,78.533,327310000.0
2008-07-09 20:55:00,78.53,78.581,78.53,78.574,340210000.0
2008-07-09 21:00:00,78.551,78.586,78.507,78.522,447990000.0
2008-07-09 21:05:00,78.511,78.569,78.501,78.532,451120000.0
2008-07-09 21:10:00,78.531,78.573,78.531,78.557,553130000.0
2008-07-09 21:15:00,78.603,78.603,78.546,78.55,371130000.0
2008-07-09 21:20:00,78.561,78.581,78.537,78.574,239490000.0
2008-07-09 21:25:00,78.571,78.595,78.549,78.557,397790000.0
2008-07-09 21:30:00,78.603,78.604,78.546,78.555,476940000.0
2008-07-09 21:35:00,78.608,78.612,78.561,78.566,406410000.0
2008-07-09 21:40:00,78.567,78.603,78.513,78.513,470640000.0
2008-07-09 21:45:00,78.551,78.565,78.498,78.512,316020000.0
2008-07-09 21:50:00,78.504,78.581,78.503,78.567,393940000.0
2008-07-09 21:55:00,78.598,78.6,78.526,78.533,279290000.0
2008-07-09 22:00:00,78.579,78.591,78.523,78.535,366770000.0
2008-07-09 22:05:00,78.525,78.553,78.508,78.511,441100000.0
2008-07-09 22:10:00,78.515,78.553,78.459,78.459,422360000.0
2008-07-09 22:15:00,78.495,78.495,78.446,78.461,429900000.0
2008-07-09 22:20:00,78.469,78.52,78.466,78.518,340770000.0
2008-07-09 22:25:00,78.474,78.498,78.436,78.449,400360000.0
2008-07-09 22:30:00,78.518,78.518,78.449,78.469,328340000.0
2008-07-09 22:35:00,78.462,78.514,78.455,78.472,330600000.0
2008-07-09 22:40:00,78.458,78.505,78.457,78.475,103270000.0
2008-07-09 22:45:00,78.497,78.519,78.466,78.477,215810000.0
2008-07-09 22:50:00,78.469,78.522,78.467,78.503,318060000.0
2008-07-09 22:55:00,78.487,78.528,78.479,78.51,376430000.0
2008-07-09 23:00:00,78.523,78.543,78.466,78.477,295950000.0
2008-07-09 23:05:00,78.47,78.521,78.47,78.519,156810000.0
2008-07-09 23:10:00,78.497,78.499,78.494,78.496,106470000.0
2008-07-09 23:15:00,78.527,78.529,78.479,78.497,448420000.0
2008-07-09 23:20:00,78.524,78.524,78.501,78.509,121500000.0
2008-07-09 23:25:00,78.514,78.559,78.497,78.498,192640000.0
2008-07-09 23:30:00,78.525,78.533,78.509,78.52,186750000.0
2008-07-09 23:35:00,78.559,78.559,78.528,78.534,94680000.0
2008-07-09 23:40:00,78.536,78.583,78.523,78.53,304350000.0
2008-07-09 23:45:00,78.564,78.573,78.527,78.532,256440000.0
2008-07-09 23:50:00,78.542,78.57,78.534,78.57,298510000.0
2008-07-09 23:55:00,78.539,78.554,78.522,78.548,300820000.0
2008-07-10 00:00:00,78.601,78.601,78.528,78.537,349110000.0
2008-07-10 00:05:00,78.546,78.579,78.533,78.552,234080000.0
2008-07-10 00:10:00,78.557,78.557,78.548,78.552,159010000.0
2008-07-10 00:15:00,78.591,78.612,78.558,78.568,310660000.0
2008-07-10 00:20:00,78.584,78.584,78.55,78.578,192680000.0
2008-07-10 00:25:00,78.54,78.582,78.54,78.559,221970000.0
2008-07-10 00:30:00,78.606,78.63,78.565,78.63,185140000.0
2008-07-10 00:35:00,78.559,78.598,78.556,78.586,203750000.0
2008-07-10 00:40:00,78.603,78.603,78.567,78.571,286450000.0
2008-07-10 00:45:00,78.603,78.606,78.56,78.572,228680000.0
2008-07-10 00:50:00,78.578,78.639,78.577,78.639,122580000.0
2008-07-10 00:55:00,78.587,78.619,78.571,78.571,377770000.0
2008-07-10 01:00:00,78.607,78.607,78.538,78.538,215560000.0
2008-07-10 01:05:00,78.583,78.6,78.556,78.571,127110000.0
2008-07-10 01:10:00,78.574,78.6,78.572,78.594,128890000.0
2008-07-10 01:15:00,78.596,78.597,78.531,78.543,284610000.0
2008-07-10 01:20:00,78.53,78.571,78.528,78.539,282730000.0
2008-07-10 01:25:00,78.524,78.563,78.51,78.535,456940000.0
2008-07-10 01:30:00,78.572,78.59,78.529,78.53,273890000.0
2008-07-10 01:35:00,78.553,78.553,78.519,78.548,238580000.0
2008-07-10 01:40:00,78.509,78.524,78.487,78.516,402920000.0
2008-07-10 01:45:00,78.545,78.572,78.514,78.554,161100000.0
2008-07-10 01:50:00,78.556,78.616,78.551,78.574,386110000.0
2008-07-10 01:55:00,78.559,78.582,78.54,78.579,408520000.0
2008-07-10 02:00:00,78.584,78.584,78.415,78.415,265070000.0
2008-07-10 02:05:00,78.431,78.453,78.393,78.429,359030000.0
2008-07-10 02:10:00,78.424,78.445,78.408,78.439,542510000.0
2008-07-10 02:15:00,78.473,78.5,78.444,78.492,302020000.0
2008-07-10 02:20:00,78.476,78.486,78.429,78.444,174330000.0
2008-07-10 02:25:00,78.436,78.463,78.419,78.426,401370000.0
2008-07-10 02:30:00,78.443,78.469,78.414,78.418,183480000.0
2008-07-10 02:35:00,78.434,78.443,78.411,78.422,380730000.0
2008-07-10 02:40:00,78.427,78.446,78.409,78.409,265510000.0
2008-07-10 02:45:00,78.403,78.452,78.402,78.442,185210000.0
2008-07-10 02:50:00,78.492,78.492,78.42,78.468,382820000.0
2008-07-10 02:55:00,78.425,78.432,78.364,78.37,315150000.0
2008-07-10 03:00:00,78.408,78.436,78.37,78.393,127740000.0
2008-07-10 03:05:00,78.381,78.422,78.373,78.383,438300000.0
2008-07-10 03:10:00,78.379,78.426,78.361,78.371,313070000.0
2008-07-10 03:15:00,78.383,78.391,78.36,78.377,225200000.0
2008-07-10 03:20:00,78.373,78.416,78.373,78.396,201860000.0
2008-07-10 03:25:00,78.386,78.425,78.383,78.425,200720000.0
2008-07-10 03:30:00,78.42,78.421,78.367,78.382,472250000.0
2008-07-10 03:35:00,78.351,78.389,78.351,78.358,424720000.0
2008-07-10 03:40:00,78.361,78.451,78.331,78.331,526270000.0
2008-07-10 03:45:00,78.365,78.404,78.341,78.4,234050000.0
2008-07-10 03:50:00,78.375,78.449,78.375,78.43,399400000.0
2008-07-10 03:55:00,78.433,78.532,78.425,78.522,435730000.0
2008-07-10 04:00:00,78.551,78.551,78.478,78.498,341000000.0
2008-07-10 04:05:00,78.512,78.542,78.476,78.485,295360000.0
2008-07-10 04:10:00,78.492,78.521,78.477,78.483,519110000.0
2008-07-10 04:15:00,78.504,78.504,78.453,78.458,370190000.0
2008-07-10 04:20:00,78.495,78.495,78.451,78.464,213980000.0
2008-07-10 04:25:00,78.448,78.489,78.442,78.451,292340000.0
2008-07-10 04:30:00,78.479,78.493,78.442,78.493,286800000.0
2008-07-10 04:35:00,78.469,78.518,78.469,78.474,502800000.0
2008-07-10 04:40:00,78.458,78.491,78.449,78.456,317230000.0
2008-07-10 04:45:00,78.545,78.545,78.455,78.496,335810000.0
2008-07-10 04:50:00,78.469,78.521,78.449,78.467,350220000.0
2008-07-10 04:55:00,78.451,78.491,78.437,78.469,390630000.0
2008-07-10 05:00:00,78.474,78.474,78.429,78.429,212690000.0
2008-07-10 05:05:00,78.44,78.471,78.424,78.424,247990000.0
2008-07-10 05:10:00,78.442,78.473,78.436,78.449,547740000.0
2008-07-10 05:15:00,78.493,78.503,78.444,78.478,286250000.0
2008-07-10 05:20:00,78.443,78.473,78.424,78.44,466650000.0
2008-07-10 05:25:00,78.43,78.48,78.43,78.457,362190000.0
2008-07-10 05:30:00,78.464,78.47,78.43,78.468,362420000.0
2008-07-10 05:35:00,78.452,78.521,78.445,78.502,439020000.0
2008-07-10 05:40:00,78.515,78.515,78.451,78.468,298660000.0
2008-07-10 05:45:00,78.478,78.492,78.439,78.485,518750000.0
2008-07-10 05:50:00,78.451,78.508,78.448,78.5,385740000.0
2008-07-10 05:55:00,78.49,78.509,78.451,78.499,551560000.0
2008-07-10 06:00:00,78.488,78.56,78.476,78.559,212060000.0
2008-07-10 06:05:00,78.509,78.524,78.458,78.506,489480000.0
2008-07-10 06:10:00,78.456,78.539,78.456,78.47,373770000.0
2008-07-10 06:15:00,78.499,78.509,78.469,78.478,311410000.0
2008-07-10 06:20:00,78.478,78.609,78.469,78.513,347220000.0
2008-07-10 06:25:00,78.536,78.552,78.516,78.536,405060000.0
2008-07-10 06:30:00,78.539,78.544,78.521,78.537,292120000.0
2008-07-10 06:35:00,78.54,78.54,78.484,78.513,291710000.0
2008-07-10 06:40:00,78.492,78.551,78.488,78.516,426180000.0
2008-07-10 06:45:00,78.509,78.528,78.491,78.526,453210000.0
2008-07-10 06:50:00,78.489,78.578,78.484,78.522,305110000.0
2008-07-10 06:55:00,78.489,78.52,78.479,78.519,406220000.0
2008-07-10 07:00:00,78.526,78.541,78.486,78.538,225810000.0
2008-07-10 07:05:00,78.562,78.562,78.493,78.507,218940000.0
2008-07-10 07:10:00,78.5,78.546,78.486,78.546,389320000.0
2008-07-10 07:15:00,78.533,78.579,78.511,78.532,342370000.0
2008-07-10 07:20:00,78.537,78.58,78.533,78.533,204260000.0
2008-07-10 07:25:00,78.522,78.551,78.508,78.522,510070000.0
2008-07-10 07:30:00,78.545,78.562,78.513,78.544,303230000.0
2008-07-10 07:35:00,78.53,78.548,78.511,78.532,175720000.0
2008-07-10 07:40:00,78.52,78.582,78.516,78.526,463900000.0
2008-07-10 07:45:00,78.573,78.573,78.524,78.533,520080000.0
2008-07-10 07:50:00,78.521,78.572,78.504,78.532,308680000.0
2008-07-10 07:55:00,78.542,78.57,78.437,78.437,390080000.0
2008-07-10 08:00:00,78.446,78.538,78.438,78.517,352770000.0
2008-07-10 08:05:00,78.507,78.556,78.507,78.554,352740000.0
2008-07-10 08:10:00,78.538,78.574,78.532,78.555,394400000.0
2008-07-10 08:15:00,78.565,78.608,78.517,78.573,283340000.0
2008-07-10 08:20:00,78.563,78.563,78.479,78.486,349450000.0
2008-07-10 08:25:00,78.473,78.511,78.448,78.51,548110000.0
2008-07-10 08:30:00,78.497,78.522,78.459,78.468,285400000.0
2008-07-10 08:35:00,78.463,78.525,78.463,78.479,338850000.0
2008-07-10 08:40:00,78.488,78.578,78.48,78.531,346250000.0
2008-07-10 08:45:00,78.536,78.607,78.517,78.547,518970000.0
2008-07-10 08:50:00,78.552,78.601,78.55,78.584,336540000.0
2008-07-10 08:55:00,78.575,78.61,78.544,78.588,491510000.0
2008-07-10 09:00:00,78.599,78.605,78.547,78.576,478360000.0
2008-07-10 09:05:00,78.594,78.611,78.56,78.561,571300000.0
2008-07-10 09:10:00,78.587,78.774,78.557,78.705,469170000.0
2008-07-10 09:15:00,78.714,78.809,78.694,78.771,542960000.0
2008-07-10 09:20:00,78.758,78.79,78.691,78.76,440590000.0
2008-07-10 09:25:00,78.751,78.828,78.74,78.817,421860000.0
2008-07-10 09:30:00,78.83,78.83,78.76,78.776,454490000.0
2008-07-10 09:35:00,78.793,78.822,78.761,78.801,346380000.0
2008-07-10 09:40:00,78.763,78.806,78.763,78.8,332470000.0
2008-07-10 09:45:00,78.815,78.82,78.743,78.743,406100000.0
2008-07-10 09:50:00,78.739,78.771,78.707,78.728,580010000.0
2008-07-10 09:55:00,78.712,78.744,78.702,78.704,417970000.0
2008-07-10 10:00:00,78.743,78.757,78.699,78.719,408560000.0
2008-07-10 10:05:00,78.713,78.754,78.703,78.712,450310000.0
2008-07-10 10:10:00,78.733,78.733,78.632,78.663,397930000.0
2008-07-10 10:15:00,78.652,78.711,78.623,78.649,415760000.0
2008-07-10 10:20:00,78.661,78.697,78.644,78.695,516480000.0
2008-07-10 10:25:00,78.686,78.741,78.685,78.711,375630000.0
2008-07-10 10:30:00,78.727,78.753,78.708,78.717,345760000.0
2008-07-10 10:35:00,78.73,78.773,78.712,78.721,394780000.0
2008-07-10 10:40:00,78.73,78.796,78.722,78.788,313430000.0
2008-07-10 10:45:00,78.785,78.792,78.727,78.764,393310000.0
2008-07-10 10:50:00,78.733,78.781,78.718,78.72,344000000.0
2008-07-10 10:55:00,78.726,78.798,78.72,78.748,199380000.0
2008-07-10 11:00:00,78.771,78.779,78.726,78.776,309620000.0
2008-07-10 11:05:00,78.783,78.796,78.736,78.741,324730000.0
2008-07-10 11:10:00,78.745,78.779,78.728,78.738,162000000.0
2008-07-10 11:15:00,78.753,78.798,78.717,78.77,245020000.0
2008-07-10 11:20:00,78.776,78.809,78.743,78.795,304710000.0
2008-07-10 11:25:00,78.803,78.81,78.753,78.801,222470000.0
2008-07-10 11:30:00,78.794,78.864,78.769,78.801,312290000.0
2008-07-10 11:35:00,78.809,78.834,78.778,78.798,350290000.0
2008-07-10 11:40:00,78.833,78.833,78.751,78.763,449500000.0
2008-07-10 11:45:00,78.805,78.805,78.73,78.789,443910000.0
2008-07-10 11:50:00,78.774,78.802,78.721,78.751,424660000.0
2008-07-10 11:55:00,78.719,78.773,78.712,78.751,394380000.0
2008-07-10 12:00:00,78.764,78.772,78.724,78.724,458680000.0
2008-07-10 12:05:00,78.714,78.763,78.703,78.703,338970000.0
2008-07-10 12:10:00,78.709,78.759,78.707,78.755,360440000.0
2008-07-10 12:15:00,78.754,78.772,78.719,78.767,314690000.0
2008-07-10 12:20:00,78.769,78.77,78.714,78.725,254140000.0
2008-07-10 12:25:00,78.714,78.758,78.708,78.723,359090000.0
2008-07-10 12:30:00,78.754,78.761,78.708,78.71,277640000.0
2008-07-10 12:35:00,78.703,78.742,78.703,78.718,330050000.0
2008-07-10 12:40:00,78.709,78.75,78.695,78.734,394510000.0
2008-07-10 12:45:00,78.743,78.743,78.691,78.697,234060000.0
2008-07-10 12:50:00,78.726,78.731,78.686,78.713,182230000.0
2008-07-10 12:55:00,78.728,78.729,78.653,78.7,376480000.0
2008-07-10 13:00:00,78.715,78.726,78.685,78.715,595020000.0
2008-07-10 13:05:00,78.703,78.731,78.677,78.688,385250000.0
2008-07-10 13:10:00,78.697,78.734,78.681,78.734,326790000.0
2008-07-10 13:15:00,78.733,78.733,78.683,78.694,353800000.0
2008-07-10 13:20:00,78.687,78.715,78.682,78.705,367070000.0
2008-07-10 13:25:00,78.693,78.772,78.687,78.772,384750000.0
2008-07-10 13:30:00,78.771,78.784,78.728,78.754,358810000.0
2008-07-10 13:35:00,78.756,78.788,78.742,78.769,278420000.0
2008-07-10 13:40:00,78.777,78.799,78.738,78.764,454040000.0
2008-07-10 13:45:00,78.758,78.785,78.714,78.735,430710000.0
2008-07-10 13:50:00,78.746,78.777,78.735,78.771,231020000.0
2008-07-10 13:55:00,78.75,78.774,78.738,78.76,405310000.0
2008-07-10 14:00:00,78.768,78.768,78.712,78.737,339690000.0
2008-07-10 14:05:00,78.721,78.744,78.676,78.699,308380000.0
2008-07-10 14:10:00,78.708,78.748,78.701,78.715,296750000.0
2008-07-10 14:15:00,78.734,78.743,78.695,78.718,405090000.0
2008-07-10 14:20:00,78.695,78.762,78.694,78.724,337810000.0
2008-07-10 14:25:00,78.738,78.744,78.696,78.74,313500000.0
2008-07-10 14:30:00,78.752,78.829,78.689,78.73,481990000.0
2008-07-10 14:35:00,78.728,78.782,78.652,78.754,183460000.0
2008-07-10 14:40:00,78.766,78.771,78.707,78.764,329960000.0
2008-07-10 14:45:00,78.782,78.782,78.715,78.765,576350000.0
2008-07-10 14:50:00,78.747,78.767,78.702,78.702,392910000.0
2008-07-10 14:55:00,78.725,78.731,78.644,78.651,382570000.0
2008-07-10 15:00:00,78.691,78.691,78.602,78.611,399400000.0
2008-07-10 15:05:00,78.619,78.702,78.607,78.679,353460000.0
2008-07-10 15:10:00,78.664,78.694,78.644,78.665,314660000.0
2008-07-10 15:15:00,78.674,78.7,78.626,78.681,387580000.0
2008-07-10 15:20:00,78.675,78.727,78.655,78.71,260700000.0
2008-07-10 15:25:00,78.684,78.733,78.669,78.678,452290000.0
2008-07-10 15:30:00,78.705,78.74,78.68,78.68,433040000.0
2008-07-10 15:35:00,78.675,78.721,78.641,78.65,79260000.0
2008-07-10 15:40:00,78.669,78.773,78.668,78.771,85500000.0
2008-07-10 15:45:00,78.775,78.791,78.721,78.742,67350000.0
2008-07-10 15:50:00,78.756,78.767,78.701,78.752,133950000.0
2008-07-10 15:55:00,78.724,78.76,78.693,78.693,142560000.0
2008-07-10 16:00:00,78.728,78.73,78.637,78.643,77270000.0
2008-07-10 16:05:00,78.635,78.692,78.617,78.617,79110000.0
2008-07-10 16:10:00,78.63,78.66,78.547,78.547,140110000.0
2008-07-10 16:15:00,78.563,78.566,78.458,78.534,132450000.0
2008-07-10 16:20:00,78.531,78.549,78.502,78.54,89690000.0
2008-07-10 16:25:00,78.545,78.575,78.497,78.567,182680000.0
2008-07-10 16:30:00,78.571,78.625,78.536,78.614,87940000.0
2008-07-10 16:35:00,78.592,78.641,78.578,78.615,145020000.0
2008-07-10 16:40:00,78.608,78.656,78.603,78.618,144890000.0
2008-07-10 16:45:00,78.655,78.661,78.581,78.584,56610000.0
2008-07-10 16:50:00,78.591,78.607,78.549,78.557,82190000.0
2008-07-10 16:55:00,78.563,78.606,78.519,78.536,84490000.0
2008-07-10 17:00:00,78.574,78.642,78.526,78.599,74980000.0
2008-07-10 17:05:00,78.629,78.637,78.549,78.609,141650000.0
2008-07-10 17:10:00,78.572,78.61,78.547,78.61,142100000.0
2008-07-10 17:15:00,78.613,78.614,78.504,78.525,179930000.0
2008-07-10 17:20:00,78.539,78.561,78.502,78.52,139780000.0
2008-07-10 17:25:00,78.532,78.577,78.508,78.559,105610000.0
2008-07-10 17:30:00,78.583,78.608,78.543,78.591,123670000.0
2008-07-10 17:35:00,78.58,78.644,78.569,78.624,90320000.0
2008-07-10 17:40:00,78.608,78.624,78.539,78.569,91450000.0
2008-07-10 17:45:00,78.582,78.601,78.545,78.549,97420000.0
2008-07-10 17:50:00,78.581,78.625,78.56,78.582,120530000.0
2008-07-10 17:55:00,78.567,78.597,78.543,78.574,95580000.0
2008-07-10 18:00:00,78.616,78.649,78.597,78.612,82170000.0
2008-07-10 18:05:00,78.615,78.67,78.614,78.631,95720000.0
2008-07-10 18:10:00,78.62,78.662,78.613,78.633,121890000.0
2008-07-10 18:15:00,78.661,78.679,78.616,78.654,235230000.0
2008-07-10 18:20:00,78.685,78.694,78.65,78.687,42660000.0
2008-07-10 18:25:00,78.667,78.705,78.655,78.655,114280000.0
2008-07-10 18:30:00,78.681,78.681,78.654,78.679,58070000.0
2008-07-10 18:35:00,78.66,78.674,78.62,78.626,51640000.0
2008-07-10 18:40:00,78.636,78.671,78.636,78.663,115150000.0
2008-07-10 18:45:00,78.676,78.688,78.643,78.65,87010000.0
2008-07-10 18:50:00,78.658,78.69,78.615,78.62,107420000.0
2008-07-10 18:55:00,78.635,78.675,78.635,78.636,120930000.0
2008-07-10 19:00:00,78.656,78.695,78.643,78.693,129270000.0
2008-07-10 19:05:00,78.682,78.723,78.637,78.713,90290000.0
2008-07-10 19:10:00,78.682,78.743,78.682,78.71,301960000.0
2008-07-10 19:15:00,78.717,78.74,78.699,78.724,182480000.0
2008-07-10 19:20:00,78.714,78.73,78.68,78.682,122680000.0
2008-07-10 19:25:00,78.681,78.721,78.661,78.667,100650000.0
2008-07-10 19:30:00,78.686,78.726,78.664,78.664,203810000.0
2008-07-10 19:35:00,78.691,78.691,78.637,78.666,120620000.0
2008-07-10 19:40:00,78.646,78.686,78.635,78.674,125080000.0
2008-07-10 19:45:00,78.689,78.69,78.659,78.685,72790000.0
2008-07-10 19:50:00,78.653,78.693,78.653,78.687,103060000.0
2008-07-10 19:55:00,78.662,78.694,78.639,78.654,71490000.0
2008-07-10 20:00:00,78.648,78.684,78.636,78.684,193710000.0
2008-07-10 20:05:00,78.679,78.699,78.677,78.694,50060000.0
2008-07-10 20:10:00,78.702,78.702,78.639,78.682,135110000.0
2008-07-10 20:15:00,78.696,78.696,78.628,78.647,102000000.0
2008-07-10 20:20:00,78.641,78.657,78.608,78.644,548090000.0
2008-07-10 20:25:00,78.623,78.623,78.523,78.601,330390000.0
2008-07-10 20:30:00,78.6,78.646,78.57,78.599,503290000.0
2008-07-10 20:35:00,78.608,78.648,78.598,78.637,459070000.0
2008-07-10 20:40:00,78.626,78.631,78.583,78.616,482480000.0
2008-07-10 20:45:00,78.609,78.624,78.581,78.608,208480000.0
2008-07-10 20:50:00,78.602,78.632,78.536,78.6,313390000.0
2008-07-10 20:55:00,78.586,78.614,78.535,78.591,339070000.0
2008-07-10 21:00:00,78.621,78.646,78.589,78.618,462550000.0
2008-07-10 21:05:00,78.623,78.672,78.613,78.655,436070000.0
2008-07-10 21:10:00,78.648,78.675,78.633,78.669,567630000.0
2008-07-10 21:15:00,78.705,78.705,78.621,78.622,428670000.0
2008-07-10 21:20:00,78.635,78.663,78.625,78.638,236530000.0
2008-07-10 21:25:00,78.65,78.667,78.623,78.629,506130000.0
2008-07-10 21:30:00,78.672,78.672,78.606,78.615,457110000.0
2008-07-10 21:35:00,78.608,78.635,78.593,78.616,465210000.0
2008-07-10 21:40:00,78.61,78.649,78.61,78.627,512190000.0
2008-07-10 21:45:00,78.664,78.665,78.617,78.63,301090000.0
2008-07-10 21:50:00,78.637,78.678,78.624,78.668,404490000.0
2008-07-10 21:55:00,78.652,78.67,78.63,78.651,485360000.0
2008-07-10 22:00:00,78.684,78.686,78.651,78.658,407840000.0
2008-07-10 22:05:00,78.666,78.683,78.649,78.676,410780000.0
2008-07-10 22:10:00,78.635,78.679,78.635,78.638,322800000.0
2008-07-10 22:15:00,78.675,78.69,78.639,78.686,217700000.0
2008-07-10 22:20:00,78.656,78.703,78.647,78.662,350290000.0
2008-07-10 22:25:00,78.669,78.698,78.64,78.641,411460000.0
2008-07-10 22:30:00,78.679,78.679,78.629,78.639,202790000.0
2008-07-10 22:35:00,78.664,78.676,78.619,78.644,335060000.0
2008-07-10 22:40:00,78.658,78.694,78.648,78.667,303990000.0
2008-07-10 22:45:00,78.674,78.692,78.648,78.659,272470000.0
2008-07-10 22:50:00,78.666,78.703,78.654,78.692,319130000.0
2008-07-10 22:55:00,78.679,78.688,78.662,78.668,371350000.0
2008-07-10 23:00:00,78.718,78.72,78.655,78.675,381820000.0
2008-07-10 23:05:00,78.675,78.711,78.659,78.709,143380000.0
2008-07-10 23:10:00,78.659,78.701,78.659,78.676,287200000.0
2008-07-10 23:15:00,78.711,78.721,78.668,78.677,450940000.0
2008-07-10 23:20:00,78.668,78.718,78.638,78.688,292400000.0
2008-07-10 23:25:00,78.664,78.692,78.631,78.66,167610000.0
2008-07-10 23:30:00,78.693,78.693,78.651,78.654,187080000.0
2008-07-10 23:35:00,78.654,78.676,78.623,78.623,113020000.0
2008-07-10 23:40:00,78.624,78.655,78.622,78.637,173200000.0
2008-07-10 23:45:00,78.667,78.69,78.652,78.663,216550000.0
2008-07-10 23:50:00,78.66,78.702,78.652,78.667,197340000.0
2008-07-10 23:55:00,78.665,78.675,78.649,78.654,314510000.0
2008-07-11 00:00:00,78.699,78.7,78.664,78.676,257460000.0
2008-07-11 00:05:00,78.701,78.701,78.65,78.671,212000000.0
2008-07-11 00:10:00,78.689,78.69,78.652,78.661,295560000.0
2008-07-11 00:15:00,78.669,78.68,78.651,78.664,152230000.0
2008-07-11 00:20:00,78.658,78.701,78.658,78.671,375770000.0
2008-07-11 00:25:00,78.66,78.672,78.627,78.629,275840000.0
2008-07-11 00:30:00,78.657,78.66,78.622,78.623,256360000.0
2008-07-11 00:35:00,78.628,78.662,78.618,78.639,150800000.0
2008-07-11 00:40:00,78.657,78.66,78.655,78.658,130340000.0
2008-07-11 00:45:00,78.666,78.671,78.651,78.659,209520000.0
2008-07-11 00:50:00,78.703,78.703,78.657,78.674,159520000.0
2008-07-11 00:55:00,78.659,78.709,78.659,78.667,284630000.0
2008-07-11 01:00:00,78.696,78.696,78.67,78.67,262170000.0
2008-07-11 01:05:00,78.676,78.719,78.67,78.718,190890000.0
2008-07-11 01:10:00,78.68,78.74,78.68,78.734,203000000.0
2008-07-11 01:15:00,78.747,78.747,78.677,78.709,363430000.0
2008-07-11 01:20:00,78.708,78.71,78.683,78.695,245830000.0
2008-07-11 01:25:00,78.685,78.709,78.678,78.708,203180000.0
2008-07-11 01:30:00,78.73,78.73,78.67,78.729,162090000.0
2008-07-11 01:35:00,78.687,78.739,78.687,78.738,235850000.0
2008-07-11 01:40:00,78.692,78.751,78.688,78.69,301990000.0
2008-07-11 01:45:00,78.741,78.741,78.681,78.699,259650000.0
2008-07-11 01:50:00,78.687,78.72,78.682,78.718,257140000.0
2008-07-11 01:55:00,78.695,78.695,78.669,78.671,226670000.0
2008-07-11 02:00:00,78.685,78.688,78.629,78.686,198170000.0
2008-07-11 02:05:00,78.638,78.662,78.615,78.629,355060000.0
2008-07-11 02:10:00,78.616,78.639,78.605,78.631,447090000.0
2008-07-11 02:15:00,78.645,78.655,78.612,78.648,162400000.0
2008-07-11 02:20:00,78.645,78.678,78.64,78.651,179010000.0
2008-07-11 02:25:00,78.637,78.661,78.637,78.651,406340000.0
2008-07-11 02:30:00,78.667,78.667,78.633,78.657,98680000.0
2008-07-11 02:35:00,78.689,78.69,78.643,78.643,261230000.0
2008-07-11 02:40:00,78.644,78.664,78.633,78.655,283530000.0
2008-07-11 02:45:00,78.665,78.7,78.649,78.649,238570000.0
2008-07-11 02:50:00,78.659,78.693,78.65,78.673,462390000.0
2008-07-11 02:55:00,78.659,78.706,78.658,78.677,340590000.0
2008-07-11 03:00:00,78.71,78.71,78.633,78.651,39530000.0
2008-07-11 03:05:00,78.647,78.672,78.634,78.64,317260000.0
2008-07-11 03:10:00,78.64,78.681,78.624,78.638,325960000.0
2008-07-11 03:15:00,78.691,78.691,78.63,78.633,331270000.0
2008-07-11 03:20:00,78.621,78.642,78.606,78.606,111150000.0
2008-07-11 03:25:00,78.624,78.639,78.6,78.623,107550000.0
2008-07-11 03:30:00,78.657,78.665,78.62,78.636,456770000.0
2008-07-11 03:35:00,78.651,78.684,78.651,78.662,441080000.0
2008-07-11 03:40:00,78.634,78.666,78.627,78.65,313850000.0
2008-07-11 03:45:00,78.683,78.686,78.632,78.672,223480000.0
2008-07-11 03:50:00,78.671,78.687,78.65,78.661,413100000.0
2008-07-11 03:55:00,78.666,78.704,78.66,78.704,420990000.0
2008-07-11 04:00:00,78.699,78.699,78.652,78.656,340950000.0
2008-07-11 04:05:00,78.648,78.701,78.647,78.667,294130000.0
2008-07-11 04:10:00,78.677,78.689,78.647,78.688,524550000.0
2008-07-11 04:15:00,78.746,78.746,78.653,78.678,359260000.0
2008-07-11 04:20:00,78.67,78.713,78.662,78.683,296390000.0
2008-07-11 04:25:00,78.668,78.682,78.65,78.65,296150000.0
2008-07-11 04:30:00,78.683,78.683,78.618,78.627,303940000.0
2008-07-11 04:35:00,78.62,78.664,78.62,78.646,410940000.0
2008-07-11 04:40:00,78.618,78.64,78.597,78.603,323740000.0
2008-07-11 04:45:00,78.643,78.643,78.583,78.591,328190000.0
2008-07-11 04:50:00,78.578,78.623,78.576,78.599,283680000.0
2008-07-11 04:55:00,78.617,78.617,78.584,78.613,290810000.0
2008-07-11 05:00:00,78.614,78.619,78.585,78.618,231960000.0
2008-07-11 05:05:00,78.683,78.683,78.585,78.591,295440000.0
2008-07-11 05:10:00,78.582,78.612,78.577,78.586,543440000.0
2008-07-11 05:15:00,78.651,78.651,78.577,78.578,291770000.0
2008-07-11 05:20:00,78.617,78.651,78.593,78.648,243360000.0
2008-07-11 05:25:00,78.577,78.638,78.577,78.619,272580000.0
2008-07-11 05:30:00,78.616,78.616,78.58,78.585,463940000.0
2008-07-11 05:35:00,78.628,78.632,78.592,78.623,330040000.0
2008-07-11 05:40:00,78.579,78.618,78.576,78.605,318710000.0
2008-07-11 05:45:00,78.616,78.618,78.582,78.609,372260000.0
2008-07-11 05:50:00,78.598,78.629,78.597,78.615,374520000.0
2008-07-11 05:55:00,78.587,78.632,78.582,78.617,524170000.0
2008-07-11 06:00:00,78.622,78.672,78.593,78.672,299680000.0
2008-07-11 06:05:00,78.648,78.685,78.647,78.681,481980000.0
2008-07-11 06:10:00,78.66,78.712,78.654,78.712,375730000.0
2008-07-11 06:15:00,78.729,78.789,78.689,78.69,314290000.0
2008-07-11 06:20:00,78.702,78.71,78.644,78.66,351330000.0
2008-07-11 06:25:00,78.65,78.723,78.65,78.71,467510000.0
2008-07-11 06:30:00,78.723,78.732,78.684,78.692,435380000.0
2008-07-11 06:35:00,78.706,78.74,78.675,78.723,381720000.0
2008-07-11 06:40:00,78.716,78.716,78.676,78.692,429920000.0
2008-07-11 06:45:00,78.718,78.722,78.676,78.7,459780000.0
2008-07-11 06:50:00,78.72,78.758,78.693,78.75,249110000.0
2008-07-11 06:55:00,78.71,78.735,78.689,78.735,429540000.0
2008-07-11 07:00:00,78.732,78.783,78.706,78.719,192030000.0
2008-07-11 07:05:00,78.759,78.759,78.744,78.746,96660000.0
2008-07-11 07:10:00,78.71,78.756,78.704,78.743,448920000.0
2008-07-11 07:15:00,78.766,78.781,78.712,78.745,354680000.0
2008-07-11 07:20:00,78.765,78.814,78.751,78.776,204760000.0
2008-07-11 07:25:00,78.788,78.803,78.729,78.75,492390000.0
2008-07-11 07:30:00,78.787,78.863,78.77,78.788,300280000.0
2008-07-11 07:35:00,78.814,78.852,78.778,78.778,257060000.0
2008-07-11 07:40:00,78.771,78.817,78.769,78.777,466850000.0
2008-07-11 07:45:00,78.831,78.835,78.785,78.826,521550000.0
2008-07-11 07:50:00,78.837,78.838,78.794,78.805,246270000.0
2008-07-11 07:55:00,78.792,78.816,78.75,78.75,441820000.0
2008-07-11 08:00:00,78.759,78.778,78.686,78.728,360720000.0
2008-07-11 08:05:00,78.727,78.791,78.727,78.756,355720000.0
2008-07-11 08:10:00,78.763,78.807,78.757,78.789,386250000.0
2008-07-11 08:15:00,78.806,78.829,78.763,78.804,275420000.0
2008-07-11 08:20:00,78.789,78.815,78.771,78.796,345630000.0
2008-07-11 08:25:00,78.783,78.81,78.756,78.802,538110000.0
2008-07-11 08:30:00,78.806,78.841,78.785,78.814,286490000.0
2008-07-11 08:35:00,78.777,78.834,78.762,78.811,331770000.0
2008-07-11 08:40:00,78.806,78.852,78.779,78.804,358070000.0
2008-07-11 08:45:00,78.809,78.809,78.761,78.807,405630000.0
2008-07-11 08:50:00,78.795,78.833,78.775,78.783,337650000.0
2008-07-11 08:55:00,78.785,78.806,78.756,78.793,486580000.0
2008-07-11 09:00:00,78.797,78.819,78.771,78.771,479400000.0
2008-07-11 09:05:00,78.781,78.798,78.723,78.742,578130000.0
2008-07-11 09:10:00,78.768,78.777,78.72,78.729,474900000.0
2008-07-11 09:15:00,78.745,78.78,78.718,78.729,539570000.0
2008-07-11 09:20:00,78.716,78.775,78.716,78.741,415020000.0
2008-07-11 09:25:00,78.747,78.777,78.739,78.775,332790000.0
2008-07-11 09:30:00,78.783,78.783,78.713,78.737,437680000.0
2008-07-11 09:35:00,78.742,78.751,78.692,78.736,305200000.0
2008-07-11 09:40:00,78.742,78.77,78.694,78.707,431470000.0
2008-07-11 09:45:00,78.73,78.76,78.704,78.732,328110000.0
2008-07-11 09:50:00,78.771,78.771,78.733,78.755,467940000.0
2008-07-11 09:55:00,78.745,78.778,78.725,78.753,438340000.0
2008-07-11 10:00:00,78.784,78.792,78.742,78.76,389530000.0
2008-07-11 10:05:00,78.77,78.84,78.751,78.77,448340000.0
2008-07-11 10:10:00,78.763,78.793,78.728,78.729,383590000.0
2008-07-11 10:15:00,78.756,78.773,78.731,78.733,413910000.0
2008-07-11 10:20:00,78.743,78.784,78.734,78.752,526820000.0
2008-07-11 10:25:00,78.712,78.763,78.712,78.736,386980000.0
2008-07-11 10:30:00,78.777,78.778,78.738,78.763,294200000.0
2008-07-11 10:35:00,78.747,78.787,78.705,78.719,396750000.0
2008-07-11 10:40:00,78.746,78.777,78.718,78.726,236130000.0
2008-07-11 10:45:00,78.774,78.775,78.73,78.736,404430000.0
2008-07-11 10:50:00,78.727,78.782,78.725,78.758,339410000.0
2008-07-11 10:55:00,78.758,78.77,78.723,78.75,216190000.0
2008-07-11 11:00:00,78.783,78.791,78.745,78.771,312860000.0
2008-07-11 11:05:00,78.773,78.773,78.741,78.748,453830000.0
2008-07-11 11:10:00,78.735,78.769,78.71,78.717,126960000.0
2008-07-11 11:15:00,78.746,78.758,78.705,78.708,259260000.0
2008-07-11 11:20:00,78.719,78.751,78.694,78.729,296550000.0
2008-07-11 11:25:00,78.691,78.738,78.675,78.68,227280000.0
2008-07-11 11:30:00,78.693,78.71,78.662,78.681,323420000.0
2008-07-11 11:35:00,78.675,78.751,78.675,78.73,354850000.0
2008-07-11 11:40:00,78.723,78.78,78.718,78.767,437830000.0
2008-07-11 11:45:00,78.781,78.781,78.715,78.744,372440000.0
2008-07-11 11:50:00,78.71,78.769,78.704,78.733,415350000.0
2008-07-11 11:55:00,78.77,78.77,78.687,78.713,317950000.0
2008-07-11 12:00:00,78.734,78.75,78.67,78.695,478990000.0
2008-07-11 12:05:00,78.675,78.737,78.667,78.691,329250000.0
2008-07-11 12:10:00,78.69,78.728,78.642,78.725,405030000.0
2008-07-11 12:15:00,78.751,78.751,78.678,78.681,335220000.0
2008-07-11 12:20:00,78.691,78.724,78.675,78.691,316840000.0
2008-07-11 12:25:00,78.711,78.738,78.685,78.736,365440000.0
2008-07-11 12:30:00,78.781,78.801,78.699,78.78,344740000.0
2008-07-11 12:35:00,78.738,78.774,78.714,78.737,313390000.0
2008-07-11 12:40:00,78.715,78.743,78.612,78.68,391710000.0
2008-07-11 12:45:00,78.693,78.723,78.651,78.723,418720000.0
2008-07-11 12:50:00,78.691,78.742,78.685,78.711,192420000.0
2008-07-11 12:55:00,78.745,78.745,78.687,78.715,401190000.0
2008-07-11 13:00:00,78.751,78.767,78.704,78.761,598050000.0
2008-07-11 13:05:00,78.766,78.766,78.673,78.715,384480000.0
2008-07-11 13:10:00,78.731,78.736,78.668,78.721,409880000.0
2008-07-11 13:15:00,78.71,78.71,78.635,78.677,352480000.0
2008-07-11 13:20:00,78.713,78.742,78.681,78.732,369160000.0
2008-07-11 13:25:00,78.692,78.732,78.656,78.7,374050000.0
2008-07-11 13:30:00,78.717,78.731,78.653,78.691,364800000.0
2008-07-11 13:35:00,78.686,78.72,78.67,78.682,273240000.0
2008-07-11 13:40:00,78.669,78.69,78.546,78.584,465440000.0
2008-07-11 13:45:00,78.6,78.6,78.431,78.431,437460000.0
2008-07-11 13:50:00,78.44,78.518,78.427,78.484,328060000.0
2008-07-11 13:55:00,78.436,78.461,78.325,78.403,422910000.0
2008-07-11 14:00:00,78.422,78.449,78.34,78.387,332520000.0
2008-07-11 14:05:00,78.387,78.387,78.266,78.336,316000000.0
2008-07-11 14:10:00,78.317,78.352,78.206,78.22,310230000.0
2008-07-11 14:15:00,78.242,78.258,78.165,78.173,403010000.0
2008-07-11 14:20:00,78.201,78.208,78.045,78.045,338260000.0
2008-07-11 14:25:00,78.075,78.186,78.043,78.132,335970000.0
2008-07-11 14:30:00,78.155,78.252,78.121,78.247,499530000.0
2008-07-11 14:35:00,78.253,78.253,78.138,78.167,171100000.0
2008-07-11 14:40:00,78.17,78.218,78.119,78.202,337780000.0
2008-07-11 14:45:00,78.195,78.264,78.157,78.223,590190000.0
2008-07-11 14:50:00,78.235,78.271,78.205,78.255,409380000.0
2008-07-11 14:55:00,78.215,78.24,78.177,78.2,380110000.0
2008-07-11 15:00:00,78.222,78.222,78.128,78.178,391540000.0
2008-07-11 15:05:00,78.193,78.24,78.166,78.189,359070000.0
2008-07-11 15:10:00,78.191,78.226,78.144,78.171,332800000.0
2008-07-11 15:15:00,78.202,78.255,78.168,78.25,398070000.0
2008-07-11 15:20:00,78.233,78.286,78.144,78.189,249460000.0
2008-07-11 15:25:00,78.159,78.195,77.987,78.002,448190000.0
2008-07-11 15:30:00,78.028,78.051,77.929,77.93,419950000.0
2008-07-11 15:35:00,77.928,78.027,77.871,77.97,79360000.0
2008-07-11 15:40:00,78.003,78.006,77.943,77.981,85560000.0
2008-07-11 15:45:00,78.02,78.145,78.012,78.145,59420000.0
2008-07-11 15:50:00,78.129,78.159,77.989,78.078,129580000.0
2008-07-11 15:55:00,78.072,78.111,78.016,78.061,145590000.0
2008-07-11 16:00:00,78.086,78.151,78.037,78.141,89510000.0
2008-07-11 16:05:00,78.155,78.189,78.111,78.163,72110000.0
2008-07-11 16:10:00,78.162,78.183,78.075,78.118,139550000.0
2008-07-11 16:15:00,78.138,78.168,78.086,78.161,138160000.0
2008-07-11 16:20:00,78.129,78.151,78.056,78.086,84840000.0
2008-07-11 16:25:00,78.093,78.105,77.901,77.938,162920000.0
2008-07-11 16:30:00,77.919,78.092,77.915,78.008,93660000.0
2008-07-11 16:35:00,78.065,78.107,78.014,78.028,151400000.0
2008-07-11 16:40:00,78.069,78.099,78.028,78.09,141090000.0
2008-07-11 16:45:00,78.091,78.117,78.057,78.057,159190000.0
2008-07-11 16:50:00,78.044,78.172,78.043,78.098,76640000.0
2008-07-11 16:55:00,78.147,78.191,78.111,78.115,85780000.0
2008-07-11 17:00:00,78.127,78.182,78.078,78.078,74660000.0
2008-07-11 17:05:00,78.082,78.123,78.052,78.08,139570000.0
2008-07-11 17:10:00,78.115,78.164,78.083,78.156,135580000.0
2008-07-11 17:15:00,78.143,78.173,78.098,78.104,179490000.0
2008-07-11 17:20:00,78.105,78.15,78.082,78.124,143250000.0
2008-07-11 17:25:00,78.116,78.14,78.086,78.123,110050000.0
2008-07-11 17:30:00,78.132,78.143,78.049,78.143,112880000.0
2008-07-11 17:35:00,78.135,78.211,78.135,78.154,84190000.0
2008-07-11 17:40:00,78.154,78.208,78.146,78.193,94400000.0
2008-07-11 17:45:00,78.215,78.23,78.173,78.196,99080000.0
2008-07-11 17:50:00,78.19,78.198,78.135,78.162,118490000.0
2008-07-11 17:55:00,78.187,78.215,78.144,78.212,97320000.0
2008-07-11 18:00:00,78.234,78.244,78.178,78.198,79980000.0
2008-07-11 18:05:00,78.239,78.241,78.164,78.171,69040000.0
2008-07-11 18:10:00,78.176,78.197,78.15,78.164,115530000.0
2008-07-11 18:15:00,78.211,78.211,78.13,78.142,237770000.0
2008-07-11 18:20:00,78.134,78.171,78.111,78.129,86100000.0
2008-07-11 18:25:00,78.158,78.204,78.141,78.149,146110000.0
2008-07-11 18:30:00,78.166,78.188,78.145,78.179,74450000.0
2008-07-11 18:35:00,78.158,78.186,78.11,78.153,69710000.0
2008-07-11 18:40:00,78.181,78.213,78.138,78.138,108730000.0
2008-07-11 18:45:00,78.173,78.208,78.145,78.203,101520000.0
2008-07-11 18:50:00,78.188,78.234,78.165,78.177,95100000.0
2008-07-11 18:55:00,78.17,78.207,78.14,78.149,137980000.0
2008-07-11 19:00:00,78.18,78.192,78.113,78.192,128750000.0
2008-07-11 19:05:00,78.183,78.217,78.146,78.217,86340000.0
2008-07-11 19:10:00,78.195,78.244,78.184,78.244,282300000.0
2008-07-11 19:15:00,78.242,78.263,78.198,78.258,169840000.0
2008-07-11 19:20:00,78.22,78.286,78.216,78.276,118110000.0
2008-07-11 19:25:00,78.242,78.353,78.242,78.276,99530000.0
2008-07-11 19:30:00,78.319,78.319,78.264,78.269,186840000.0
2008-07-11 19:35:00,78.263,78.317,78.246,78.301,129660000.0
2008-07-11 19:40:00,78.306,78.352,78.244,78.302,127380000.0
2008-07-11 19:45:00,78.31,78.31,78.249,78.292,88380000.0
2008-07-11 19:50:00,78.282,78.282,78.206,78.236,94640000.0
2008-07-11 19:55:00,78.243,78.321,78.238,78.274,70790000.0
2008-07-11 20:00:00,78.31,78.359,78.267,78.337,190500000.0
2008-07-11 20:05:00,78.37,78.394,78.333,78.371,114800000.0
2008-07-11 20:10:00,78.386,78.416,78.345,78.359,128530000.0
2008-07-11 20:15:00,78.404,78.409,78.345,78.378,98880000.0
2008-07-11 20:20:00,78.347,78.388,78.294,78.318,526340000.0
2008-07-11 20:25:00,78.328,78.375,78.295,78.311,315810000.0
2008-07-11 20:30:00,78.34,78.353,78.307,78.307,475990000.0
2008-07-11 20:35:00,78.312,78.407,78.298,78.372,440300000.0
2008-07-11 20:40:00,78.367,78.404,78.359,78.368,491800000.0
2008-07-11 20:45:00,78.416,78.487,78.394,78.484,209570000.0
2008-07-11 20:50:00,78.473,78.538,78.424,78.449,335660000.0
2008-07-11 20:55:00,78.416,78.501,78.384,78.47,314640000.0
2008-07-11 21:00:00,78.479,78.546,78.437,78.484,437050000.0
2008-07-11 21:05:00,78.445,78.494,78.399,78.461,427960000.0
2008-07-11 21:10:00,78.457,78.508,78.399,78.401,519970000.0
2008-07-11 21:15:00,78.434,78.487,78.397,78.438,457360000.0
2008-07-11 21:20:00,78.435,78.47,78.42,78.448,330980000.0
2008-07-11 21:25:00,78.44,78.45,78.42,78.427,345700000.0
2008-07-11 21:30:00,78.458,78.474,78.371,78.377,451540000.0
2008-07-11 21:35:00,78.363,78.413,78.354,78.382,446650000.0
2008-07-11 21:40:00,78.39,78.423,78.317,78.335,466770000.0
2008-07-11 21:45:00,78.363,78.413,78.348,78.408,305840000.0
2008-07-11 21:50:00,78.407,78.447,78.385,78.427,368540000.0
2008-07-11 21:55:00,78.437,78.49,78.418,78.425,460810000.0
2008-07-11 22:00:00,78.453,78.453,78.405,78.413,492150000.0
2008-07-11 22:05:00,78.416,78.436,78.402,78.427,544900000.0
2008-07-11 22:10:00,78.398,78.482,78.397,78.469,430150000.0
2008-07-11 22:15:00,78.505,78.505,78.317,78.317,420490000.0
2008-07-11 22:20:00,78.317,78.351,78.295,78.313,427470000.0
2008-07-11 22:25:00,78.307,78.329,78.303,78.317,408750000.0
2008-07-11 22:30:00,78.342,78.362,78.313,78.329,257540000.0
2008-07-11 22:35:00,78.314,78.339,78.307,78.31,440020000.0
2008-07-11 22:40:00,78.323,78.377,78.323,78.369,304570000.0
2008-07-11 22:45:00,78.391,78.391,78.322,78.387,276100000.0
2008-07-11 22:50:00,78.399,78.42,78.374,78.39,322670000.0
2008-07-11 22:55:00,78.394,78.451,78.365,78.388,379980000.0
2008-07-14 02:00:00,78.446,78.482,78.428,78.453,478240000.0
2008-07-14 02:05:00,78.465,78.472,78.404,78.407,400720000.0
2008-07-14 02:10:00,78.399,78.434,78.396,78.412,264140000.0
2008-07-14 02:15:00,78.435,78.468,78.421,78.463,403570000.0
2008-07-14 02:20:00,78.451,78.487,78.448,78.451,307120000.0
2008-07-14 02:25:00,78.462,78.51,78.459,78.508,302410000.0
2008-07-14 02:30:00,78.524,78.524,78.449,78.455,457330000.0
2008-07-14 02:35:00,78.47,78.5,78.464,78.483,312040000.0
2008-07-14 02:40:00,78.486,78.516,78.472,78.506,427160000.0
2008-07-14 02:45:00,78.528,78.549,78.512,78.547,453710000.0
2008-07-14 02:50:00,78.533,78.571,78.532,78.552,292150000.0
2008-07-14 02:55:00,78.554,78.563,78.474,78.482,269000000.0
2008-07-14 03:00:00,78.547,78.547,78.471,78.484,523500000.0
2008-07-14 03:05:00,78.483,78.535,78.466,78.527,215380000.0
2008-07-14 03:10:00,78.527,78.532,78.488,78.497,335930000.0
2008-07-14 03:15:00,78.495,78.512,78.479,78.485,482890000.0
2008-07-14 03:20:00,78.499,78.527,78.486,78.519,249750000.0
2008-07-14 03:25:00,78.513,78.542,78.493,78.507,298380000.0
2008-07-14 03:30:00,78.516,78.516,78.464,78.468,322900000.0
2008-07-14 03:35:00,78.482,78.495,78.457,78.463,379340000.0
2008-07-14 03:40:00,78.471,78.522,78.464,78.518,298800000.0
2008-07-14 03:45:00,78.515,78.532,78.482,78.529,441550000.0
2008-07-14 03:50:00,78.534,78.553,78.509,78.509,288750000.0
2008-07-14 03:55:00,78.501,78.525,78.501,78.509,361310000.0
2008-07-14 04:00:00,78.529,78.529,78.502,78.521,391490000.0
2008-07-14 04:05:00,78.525,78.541,78.5,78.532,288980000.0
2008-07-14 04:10:00,78.531,78.548,78.505,78.51,242890000.0
2008-07-14 04:15:00,78.536,78.536,78.505,78.515,294050000.0
2008-07-14 04:20:00,78.529,78.532,78.51,78.515,115190000.0
2008-07-14 04:25:00,78.525,78.531,78.503,78.511,236360000.0
2008-07-14 04:30:00,78.523,78.524,78.485,78.506,180820000.0
2008-07-14 04:35:00,78.512,78.524,78.463,78.47,289820000.0
2008-07-14 04:40:00,78.477,78.494,78.455,78.471,441490000.0
2008-07-14 04:45:00,78.49,78.501,78.456,78.461,284590000.0
2008-07-14 04:50:00,78.44,78.468,78.417,78.461,185630000.0
2008-07-14 04:55:00,78.441,78.481,78.431,78.448,391730000.0
2008-07-14 05:00:00,78.464,78.471,78.441,78.457,369060000.0
2008-07-14 05:05:00,78.469,78.523,78.464,78.5,315250000.0
2008-07-14 05:10:00,78.495,78.495,78.476,78.48,256410000.0
2008-07-14 05:15:00,78.489,78.51,78.465,78.473,301180000.0
2008-07-14 05:20:00,78.469,78.503,78.459,78.488,419150000.0
2008-07-14 05:25:00,78.489,78.493,78.473,78.491,329910000.0
2008-07-14 05:30:00,78.512,78.512,78.456,78.468,415100000.0
2008-07-14 05:35:00,78.478,78.487,78.449,78.483,421650000.0
2008-07-14 05:40:00,78.464,78.496,78.46,78.471,422380000.0
2008-07-14 05:45:00,78.498,78.5,78.462,78.469,411290000.0
2008-07-14 05:50:00,78.479,78.541,78.479,78.52,524400000.0
2008-07-14 05:55:00,78.506,78.543,78.505,78.508,480520000.0
2008-07-14 06:00:00,78.52,78.524,78.492,78.497,450020000.0
2008-07-14 06:05:00,78.506,78.507,78.461,78.472,364880000.0
2008-07-14 06:10:00,78.482,78.497,78.47,78.475,315210000.0
2008-07-14 06:15:00,78.471,78.489,78.448,78.452,489170000.0
2008-07-14 06:20:00,78.452,78.464,78.434,78.45,468130000.0
2008-07-14 06:25:00,78.437,78.458,78.422,78.442,465590000.0
2008-07-14 06:30:00,78.448,78.449,78.405,78.418,526720000.0
2008-07-14 06:35:00,78.44,78.447,78.416,78.42,321490000.0
2008-07-14 06:40:00,78.421,78.465,78.411,78.457,486490000.0
2008-07-14 06:45:00,78.465,78.465,78.403,78.444,567890000.0
2008-07-14 06:50:00,78.438,78.467,78.434,78.44,409890000.0
2008-07-14 06:55:00,78.444,78.48,78.433,78.465,456380000.0
2008-07-14 07:00:00,78.471,78.471,78.447,78.447,302500000.0
2008-07-14 07:05:00,78.478,78.478,78.432,78.438,303100000.0
2008-07-14 07:10:00,78.456,78.469,78.441,78.443,200630000.0
2008-07-14 07:15:00,78.459,78.486,78.44,78.458,489120000.0
2008-07-14 07:20:00,78.457,78.484,78.41,78.41,450660000.0
2008-07-14 07:25:00,78.417,78.446,78.407,78.426,506610000.0
2008-07-14 07:30:00,78.412,78.512,78.404,78.483,342740000.0
2008-07-14 07:35:00,78.481,78.531,78.471,78.507,546770000.0
2008-07-14 07:40:00,78.507,78.517,78.49,78.509,84220000.0
2008-07-14 07:45:00,78.512,78.543,78.505,78.535,122380000.0
2008-07-14 07:50:00,78.515,78.536,78.476,78.485,120250000.0
2008-07-14 07:55:00,78.505,78.542,78.484,78.51,196310000.0
2008-07-14 08:00:00,78.521,78.53,78.471,78.48,69050000.0
2008-07-14 08:05:00,78.485,78.506,78.473,78.487,88800000.0
2008-07-14 08:10:00,78.491,78.511,78.474,78.481,73590000.0
2008-07-14 08:15:00,78.497,78.497,78.457,78.476,133590000.0
2008-07-14 08:20:00,78.48,78.513,78.476,78.502,116080000.0
2008-07-14 08:25:00,78.484,78.5,78.469,78.491,180120000.0
2008-07-14 08:30:00,78.487,78.513,78.46,78.5,95800000.0
2008-07-14 08:35:00,78.505,78.545,78.477,78.536,127390000.0
2008-07-14 08:40:00,78.531,78.558,78.503,78.506,176780000.0
2008-07-14 08:45:00,78.53,78.568,78.522,78.543,281660000.0
2008-07-14 08:50:00,78.555,78.589,78.53,78.549,85140000.0
2008-07-14 08:55:00,78.535,78.631,78.526,78.627,131450000.0
2008-07-14 09:00:00,78.637,78.638,78.593,78.62,132360000.0
2008-07-14 09:05:00,78.608,78.624,78.56,78.564,95030000.0
2008-07-14 09:10:00,78.568,78.612,78.564,78.607,104130000.0
2008-07-14 09:15:00,78.631,78.667,78.611,78.629,112450000.0
2008-07-14 09:20:00,78.642,78.645,78.576,78.595,62600000.0
2008-07-14 09:25:00,78.595,78.645,78.567,78.61,75350000.0
2008-07-14 09:30:00,78.631,78.651,78.587,78.593,150920000.0
2008-07-14 09:35:00,78.608,78.628,78.591,78.608,82650000.0
2008-07-14 09:40:00,78.605,78.618,78.584,78.587,226610000.0
2008-07-14 09:45:00,78.599,78.616,78.559,78.562,116980000.0
2008-07-14 09:50:00,78.568,78.585,78.555,78.577,59960000.0
2008-07-14 09:55:00,78.56,78.58,78.533,78.58,82490000.0
2008-07-14 10:00:00,78.593,78.608,78.566,78.598,101260000.0
2008-07-14 10:05:00,78.591,78.62,78.58,78.601,125940000.0
2008-07-14 10:10:00,78.621,78.664,78.621,78.664,97220000.0
2008-07-14 10:15:00,78.681,78.701,78.64,78.661,95690000.0
2008-07-14 10:20:00,78.663,78.679,78.639,78.647,83900000.0
2008-07-14 10:25:00,78.639,78.669,78.616,78.638,123020000.0
2008-07-14 10:30:00,78.648,78.675,78.625,78.629,110380000.0
2008-07-14 10:35:00,78.656,78.703,78.655,78.677,142420000.0
2008-07-14 10:40:00,78.661,78.687,78.634,78.638,178990000.0
2008-07-14 10:45:00,78.693,78.697,78.631,78.663,145730000.0
2008-07-14 10:50:00,78.666,78.689,78.655,78.662,144910000.0
2008-07-14 10:55:00,78.667,78.675,78.632,78.649,72500000.0
2008-07-14 11:00:00,78.646,78.647,78.588,78.594,90110000.0
2008-07-14 11:05:00,78.61,78.659,78.585,78.619,66790000.0
2008-07-14 11:10:00,78.605,78.655,78.59,78.637,157220000.0
2008-07-14 11:15:00,78.635,78.665,78.615,78.618,129510000.0
2008-07-14 11:20:00,78.631,78.638,78.598,78.603,152750000.0
2008-07-14 11:25:00,78.6,78.617,78.584,78.603,94010000.0
2008-07-14 11:30:00,78.625,78.632,78.588,78.615,172340000.0
2008-07-14 11:35:00,78.629,78.649,78.605,78.632,80220000.0
2008-07-14 11:40:00,78.617,78.644,78.613,78.628,130360000.0
2008-07-14 11:45:00,78.638,78.67,78.628,78.636,139900000.0
2008-07-14 11:50:00,78.639,78.644,78.611,78.632,79050000.0
2008-07-14 11:55:00,78.653,78.668,78.626,78.637,89040000.0
2008-07-14 12:00:00,78.674,78.677,78.648,78.671,146830000.0
2008-07-14 12:05:00,78.664,78.719,78.652,78.714,118930000.0
2008-07-14 12:10:00,78.683,78.699,78.658,78.698,61840000.0
2008-07-14 12:15:00,78.713,78.713,78.644,78.667,85050000.0
2008-07-14 12:20:00,78.651,78.681,78.65,78.653,80330000.0
2008-07-14 12:25:00,78.645,78.666,78.632,78.648,413870000.0
2008-07-14 12:30:00,78.668,78.668,78.63,78.647,448690000.0
2008-07-14 12:35:00,78.63,78.662,78.617,78.631,244370000.0
2008-07-14 12:40:00,78.616,78.659,78.601,78.618,403000000.0
2008-07-14 12:45:00,78.642,78.642,78.606,78.617,320610000.0
2008-07-14 12:50:00,78.625,78.659,78.625,78.648,358150000.0
2008-07-14 12:55:00,78.645,78.648,78.61,78.619,400520000.0
2008-07-14 13:00:00,78.629,78.668,78.616,78.65,376620000.0
2008-07-14 13:05:00,78.657,78.675,78.638,78.643,393960000.0
2008-07-14 13:10:00,78.654,78.662,78.612,78.629,565290000.0
2008-07-14 13:15:00,78.649,78.666,78.624,78.648,325290000.0
2008-07-14 13:20:00,78.647,78.65,78.619,78.624,189820000.0
2008-07-14 13:25:00,78.634,78.659,78.629,78.64,485000000.0
2008-07-14 13:30:00,78.654,78.654,78.596,78.631,313770000.0
2008-07-14 13:35:00,78.639,78.646,78.61,78.615,331980000.0
2008-07-14 13:40:00,78.614,78.614,78.59,78.597,386840000.0
2008-07-14 13:45:00,78.601,78.607,78.569,78.569,287770000.0
2008-07-14 13:50:00,78.587,78.633,78.564,78.596,301270000.0
2008-07-14 13:55:00,78.599,78.667,78.586,78.644,329550000.0
2008-07-14 14:00:00,78.641,78.719,78.641,78.674,386780000.0
2008-07-14 14:05:00,78.688,78.691,78.647,78.678,312380000.0
2008-07-14 14:10:00,78.665,78.702,78.654,78.668,427590000.0
2008-07-14 14:15:00,78.69,78.701,78.631,78.662,465620000.0
2008-07-14 14:20:00,78.673,78.694,78.581,78.582,286140000.0
2008-07-14 14:25:00,78.571,78.614,78.571,78.578,363200000.0
2008-07-14 14:30:00,78.6,78.635,78.566,78.615,368970000.0
2008-07-14 14:35:00,78.628,78.64,78.604,78.613,371510000.0
2008-07-14 14:40:00,78.621,78.621,78.582,78.595,354590000.0
2008-07-14 14:45:00,78.599,78.663,78.563,78.651,386510000.0
2008-07-14 14:50:00,78.666,78.71,78.641,78.646,399460000.0
2008-07-14 14:55:00,78.637,78.658,78.588,78.591,604500000.0
2008-07-14 15:00:00,78.608,78.613,78.573,78.61,373530000.0
2008-07-14 15:05:00,78.597,78.635,78.555,78.571,180020000.0
2008-07-14 15:10:00,78.559,78.583,78.536,78.544,441780000.0
2008-07-14 15:15:00,78.551,78.587,78.52,78.557,379160000.0
2008-07-14 15:20:00,78.56,78.591,78.552,78.585,319130000.0
2008-07-14 15:25:00,78.605,78.605,78.572,78.574,358320000.0
2008-07-14 15:30:00,78.589,78.607,78.553,78.566,365000000.0
2008-07-14 15:35:00,78.569,78.611,78.563,78.57,329960000.0
2008-07-14 15:40:00,78.574,78.621,78.557,78.573,324610000.0
2008-07-14 15:45:00,78.579,78.579,78.509,78.519,394420000.0
2008-07-14 15:50:00,78.51,78.546,78.444,78.459,328340000.0
2008-07-14 15:55:00,78.453,78.507,78.442,78.494,478650000.0
2008-07-14 16:00:00,78.478,78.493,78.4,78.422,398400000.0
2008-07-14 16:05:00,78.447,78.541,78.436,78.525,434910000.0
2008-07-14 16:10:00,78.513,78.571,78.487,78.571,455620000.0
2008-07-14 16:15:00,78.569,78.583,78.545,78.569,438930000.0
2008-07-14 16:20:00,78.563,78.567,78.479,78.505,347300000.0
2008-07-14 16:25:00,78.472,78.48,78.428,78.48,322410000.0
2008-07-14 16:30:00,78.481,78.533,78.47,78.505,222080000.0
2008-07-14 16:35:00,78.512,78.546,78.503,78.526,304960000.0
2008-07-14 16:40:00,78.53,78.55,78.506,78.536,254670000.0
2008-07-14 16:45:00,78.539,78.554,78.493,78.497,169650000.0
2008-07-14 16:50:00,78.528,78.591,78.502,78.577,454750000.0
2008-07-14 16:55:00,78.577,78.639,78.577,78.633,305170000.0
2008-07-14 17:00:00,78.63,78.644,78.586,78.591,200880000.0
2008-07-14 17:05:00,78.593,78.603,78.546,78.551,339910000.0
2008-07-14 17:10:00,78.542,78.573,78.522,78.573,413050000.0
2008-07-14 17:15:00,78.577,78.589,78.544,78.588,302940000.0
2008-07-14 17:20:00,78.598,78.612,78.557,78.573,411000000.0
2008-07-14 17:25:00,78.568,78.576,78.534,78.555,348800000.0
2008-07-14 17:30:00,78.551,78.569,78.498,78.5,357510000.0
2008-07-14 17:35:00,78.497,78.553,78.481,78.549,524780000.0
2008-07-14 17:40:00,78.546,78.573,78.533,78.545,406420000.0
2008-07-14 17:45:00,78.565,78.58,78.543,78.561,391020000.0
2008-07-14 17:50:00,78.57,78.57,78.487,78.487,458370000.0
2008-07-14 17:55:00,78.481,78.51,78.412,78.451,414230000.0
2008-07-14 18:00:00,78.46,78.469,78.425,78.455,421120000.0
2008-07-14 18:05:00,78.443,78.48,78.417,78.439,603540000.0
2008-07-14 18:10:00,78.445,78.491,78.442,78.471,401040000.0
2008-07-14 18:15:00,78.478,78.521,78.473,78.514,438410000.0
2008-07-14 18:20:00,78.519,78.524,78.484,78.505,369130000.0
2008-07-14 18:25:00,78.513,78.524,78.454,78.493,446390000.0
2008-07-14 18:30:00,78.501,78.513,78.452,78.469,434670000.0
2008-07-14 18:35:00,78.467,78.499,78.443,78.477,410050000.0
2008-07-14 18:40:00,78.495,78.517,78.48,78.495,537130000.0
2008-07-14 18:45:00,78.519,78.519,78.472,78.509,485570000.0
2008-07-14 18:50:00,78.5,78.534,78.484,78.518,572710000.0
2008-07-14 18:55:00,78.508,78.528,78.436,78.438,483140000.0
2008-07-14 19:00:00,78.444,78.444,78.391,78.418,515860000.0
2008-07-14 19:05:00,78.411,78.42,78.397,78.406,342910000.0
2008-07-14 19:10:00,78.396,78.418,78.374,78.41,531980000.0
2008-07-14 19:15:00,78.417,78.456,78.394,78.446,353670000.0
2008-07-14 19:20:00,78.439,78.451,78.41,78.444,351750000.0
2008-07-14 19:25:00,78.438,78.473,78.43,78.437,271680000.0
2008-07-14 19:30:00,78.446,78.446,78.4,78.417,553150000.0
2008-07-14 19:35:00,78.412,78.458,78.397,78.458,336990000.0
2008-07-14 19:40:00,78.464,78.484,78.444,78.472,280770000.0
2008-07-14 19:45:00,78.493,78.514,78.455,78.471,388850000.0
2008-07-14 19:50:00,78.485,78.485,78.429,78.443,349910000.0
2008-07-14 19:55:00,78.442,78.481,78.431,78.457,325480000.0
2008-07-14 20:00:00,78.474,78.483,78.453,78.473,439160000.0
2008-07-14 20:05:00,78.468,78.529,78.46,78.493,311150000.0
2008-07-14 20:10:00,78.504,78.533,78.404,78.446,526310000.0
2008-07-14 20:15:00,78.457,78.46,78.426,78.447,448450000.0
2008-07-14 20:20:00,78.454,78.472,78.447,78.462,258230000.0
2008-07-14 20:25:00,78.458,78.459,78.432,78.45,296870000.0
2008-07-14 20:30:00,78.46,78.479,78.434,78.478,497250000.0
2008-07-14 20:35:00,78.475,78.494,78.445,78.465,204870000.0
2008-07-14 20:40:00,78.463,78.471,78.431,78.452,347860000.0
2008-07-14 20:45:00,78.451,78.451,78.397,78.425,454780000.0
2008-07-14 20:50:00,78.429,78.432,78.403,78.419,277250000.0
2008-07-14 20:55:00,78.405,78.451,78.395,78.409,289550000.0
2008-07-14 21:00:00,78.423,78.423,78.385,78.389,423320000.0
2008-07-14 21:05:00,78.376,78.391,78.364,78.38,296570000.0
2008-07-14 21:10:00,78.361,78.39,78.361,78.388,450770000.0
2008-07-14 21:15:00,78.414,78.424,78.386,78.418,427000000.0
2008-07-14 21:20:00,78.424,78.49,78.421,78.466,388490000.0
2008-07-14 21:25:00,78.474,78.497,78.439,78.455,428530000.0
2008-07-14 21:30:00,78.472,78.472,78.435,78.463,458640000.0
2008-07-14 21:35:00,78.455,78.475,78.448,78.469,343470000.0
2008-07-14 21:40:00,78.46,78.468,78.431,78.445,293780000.0
2008-07-14 21:45:00,78.472,78.472,78.407,78.432,366880000.0
2008-07-14 21:50:00,78.423,78.447,78.388,78.408,498660000.0
2008-07-14 21:55:00,78.394,78.407,78.379,78.386,292360000.0
2008-07-14 22:00:00,78.411,78.419,78.393,78.412,534000000.0
2008-07-14 22:05:00,78.404,78.43,78.404,78.426,385560000.0
2008-07-14 22:10:00,78.428,78.446,78.428,78.446,501040000.0
2008-07-14 22:15:00,78.474,78.474,78.441,78.449,345180000.0
2008-07-14 22:20:00,78.454,78.456,78.438,78.449,415000000.0
2008-07-14 22:25:00,78.451,78.459,78.43,78.448,461980000.0
2008-07-14 22:30:00,78.453,78.455,78.426,78.428,393170000.0
2008-07-14 22:35:00,78.438,78.444,78.427,78.428,468660000.0
2008-07-14 22:40:00,78.418,78.429,78.416,78.426,259710000.0
2008-07-14 22:45:00,78.45,78.452,78.395,78.399,529090000.0
2008-07-14 22:50:00,78.412,78.484,78.411,78.478,326610000.0
2008-07-14 22:55:00,78.468,78.473,78.42,78.425,280290000.0
2008-07-14 23:00:00,78.456,78.457,78.436,78.451,382680000.0
2008-07-14 23:05:00,78.459,78.479,78.427,78.478,344850000.0
2008-07-14 23:10:00,78.458,78.458,78.387,78.398,321680000.0
2008-07-14 23:15:00,78.437,78.437,78.393,78.396,300020000.0
2008-07-14 23:20:00,78.41,78.47,78.41,78.468,506100000.0
2008-07-14 23:25:00,78.439,78.45,78.419,78.435,287440000.0
2008-07-14 23:30:00,78.439,78.444,78.428,78.435,273630000.0
2008-07-14 23:35:00,78.459,78.46,78.434,78.436,284580000.0
2008-07-14 23:40:00,78.441,78.483,78.435,78.477,349430000.0
2008-07-14 23:45:00,78.515,78.516,78.442,78.464,535420000.0
2008-07-14 23:50:00,78.488,78.489,78.441,78.446,263030000.0
2008-07-14 23:55:00,78.429,78.469,78.429,78.446,317570000.0
2008-07-15 00:00:00,78.467,78.481,78.439,78.477,431400000.0
2008-07-15 00:05:00,78.469,78.492,78.456,78.474,398140000.0
2008-07-15 00:10:00,78.508,78.509,78.46,78.472,183330000.0
2008-07-15 00:15:00,78.488,78.508,78.477,78.5,527220000.0
2008-07-15 00:20:00,78.478,78.497,78.476,78.494,429750000.0
2008-07-15 00:25:00,78.492,78.52,78.474,78.478,460260000.0
2008-07-15 00:30:00,78.515,78.516,78.496,78.498,129960000.0
2008-07-15 00:35:00,78.488,78.509,78.486,78.507,153690000.0
2008-07-15 00:40:00,78.508,78.509,78.484,78.484,329640000.0
2008-07-15 00:45:00,78.514,78.514,78.476,78.486,282170000.0
2008-07-15 00:50:00,78.506,78.508,78.474,78.484,420790000.0
2008-07-15 00:55:00,78.509,78.509,78.483,78.483,79230000.0
2008-07-15 01:00:00,78.472,78.505,78.446,78.448,309100000.0
2008-07-15 01:05:00,78.454,78.459,78.439,78.459,457060000.0
2008-07-15 01:10:00,78.457,78.46,78.448,78.455,273770000.0
2008-07-15 01:15:00,78.481,78.481,78.431,78.438,392770000.0
2008-07-15 01:20:00,78.432,78.445,78.429,78.439,465780000.0
2008-07-15 01:25:00,78.443,78.449,78.439,78.447,181590000.0
2008-07-15 01:30:00,78.441,78.45,78.43,78.446,396560000.0
2008-07-15 01:35:00,78.478,78.479,78.449,78.449,154070000.0
2008-07-15 01:40:00,78.434,78.449,78.431,78.448,273790000.0
2008-07-15 01:45:00,78.464,78.466,78.447,78.465,534950000.0
2008-07-15 01:50:00,78.476,78.506,78.47,78.479,349080000.0
2008-07-15 01:55:00,78.471,78.484,78.465,78.469,248430000.0
2008-07-15 02:00:00,78.49,78.49,78.425,78.44,244220000.0
2008-07-15 02:05:00,78.426,78.443,78.363,78.363,371850000.0
2008-07-15 02:10:00,78.351,78.386,78.349,78.384,501080000.0
2008-07-15 02:15:00,78.404,78.404,78.362,78.362,295990000.0
2008-07-15 02:20:00,78.365,78.385,78.353,78.37,437190000.0
2008-07-15 02:25:00,78.377,78.422,78.374,78.422,446600000.0
2008-07-15 02:30:00,78.437,78.437,78.404,78.414,353800000.0
2008-07-15 02:35:00,78.406,78.444,78.406,78.427,370380000.0
2008-07-15 02:40:00,78.418,78.446,78.418,78.426,532500000.0
2008-07-15 02:45:00,78.426,78.468,78.407,78.44,155190000.0
2008-07-15 02:50:00,78.448,78.463,78.438,78.44,365760000.0
2008-07-15 02:55:00,78.435,78.452,78.414,78.448,153480000.0
2008-07-15 03:00:00,78.477,78.479,78.416,78.437,403030000.0
2008-07-15 03:05:00,78.427,78.452,78.418,78.452,540480000.0
2008-07-15 03:10:00,78.447,78.465,78.44,78.458,231690000.0
2008-07-15 03:15:00,78.465,78.465,78.422,78.437,425280000.0
2008-07-15 03:20:00,78.447,78.483,78.434,78.467,431190000.0
2008-07-15 03:25:00,78.469,78.489,78.457,78.468,357600000.0
2008-07-15 03:30:00,78.499,78.499,78.42,78.449,247220000.0
2008-07-15 03:35:00,78.438,78.464,78.422,78.429,475260000.0
2008-07-15 03:40:00,78.45,78.459,78.416,78.431,265270000.0
2008-07-15 03:45:00,78.432,78.48,78.409,78.44,440970000.0
2008-07-15 03:50:00,78.441,78.441,78.379,78.379,351250000.0
2008-07-15 03:55:00,78.386,78.421,78.379,78.387,391490000.0
2008-07-15 04:00:00,78.433,78.439,78.399,78.41,420130000.0
2008-07-15 04:05:00,78.412,78.463,78.412,78.432,337760000.0
2008-07-15 04:10:00,78.428,78.453,78.418,78.43,457270000.0
2008-07-15 04:15:00,78.456,78.462,78.39,78.396,342510000.0
2008-07-15 04:20:00,78.4,78.414,78.364,78.37,503860000.0
2008-07-15 04:25:00,78.38,78.412,78.369,78.388,492110000.0
2008-07-15 04:30:00,78.397,78.423,78.388,78.393,362060000.0
2008-07-15 04:35:00,78.397,78.412,78.371,78.385,553900000.0
2008-07-15 04:40:00,78.38,78.39,78.359,78.368,206230000.0
2008-07-15 04:45:00,78.395,78.411,78.361,78.37,359410000.0
2008-07-15 04:50:00,78.365,78.41,78.36,78.36,430480000.0
2008-07-15 04:55:00,78.366,78.391,78.349,78.386,423460000.0
2008-07-15 05:00:00,78.393,78.393,78.334,78.344,483340000.0
2008-07-15 05:05:00,78.331,78.393,78.331,78.36,278960000.0
2008-07-15 05:10:00,78.351,78.365,78.334,78.341,345610000.0
2008-07-15 05:15:00,78.366,78.394,78.352,78.387,425060000.0
2008-07-15 05:20:00,78.394,78.417,78.366,78.416,329800000.0
2008-07-15 05:25:00,78.399,78.424,78.389,78.399,345000000.0
2008-07-15 05:30:00,78.444,78.444,78.379,78.387,360700000.0
2008-07-15 05:35:00,78.38,78.443,78.38,78.403,270120000.0
2008-07-15 05:40:00,78.391,78.453,78.391,78.428,340610000.0
2008-07-15 05:45:00,78.455,78.455,78.401,78.41,379070000.0
2008-07-15 05:50:00,78.416,78.422,78.389,78.398,392690000.0
2008-07-15 05:55:00,78.411,78.412,78.36,78.412,370600000.0
2008-07-15 06:00:00,78.412,78.415,78.381,78.4,391580000.0
2008-07-15 06:05:00,78.411,78.443,78.394,78.438,287780000.0
2008-07-15 06:10:00,78.418,78.466,78.413,78.466,363880000.0
2008-07-15 06:15:00,78.465,78.465,78.437,78.437,478170000.0
2008-07-15 06:20:00,78.444,78.462,78.421,78.441,320690000.0
2008-07-15 06:25:00,78.432,78.454,78.421,78.439,198290000.0
2008-07-15 06:30:00,78.462,78.483,78.411,78.462,468480000.0
2008-07-15 06:35:00,78.468,78.503,78.442,78.456,320140000.0
2008-07-15 06:40:00,78.462,78.469,78.434,78.468,480770000.0
2008-07-15 06:45:00,78.521,78.521,78.434,78.436,286210000.0
2008-07-15 06:50:00,78.461,78.484,78.445,78.45,161040000.0
2008-07-15 06:55:00,78.466,78.475,78.449,78.451,505720000.0
2008-07-15 07:00:00,78.46,78.475,78.417,78.453,261030000.0
2008-07-15 07:05:00,78.428,78.45,78.414,78.448,200280000.0
2008-07-15 07:10:00,78.424,78.45,78.409,78.409,469920000.0
2008-07-15 07:15:00,78.424,78.499,78.399,78.418,395770000.0
2008-07-15 07:20:00,78.402,78.423,78.399,78.423,312720000.0
2008-07-15 07:25:00,78.428,78.445,78.409,78.413,437690000.0
2008-07-15 07:30:00,78.435,78.464,78.418,78.429,278310000.0
2008-07-15 07:35:00,78.434,78.446,78.399,78.425,310510000.0
2008-07-15 07:40:00,78.416,78.431,78.406,78.419,386020000.0
2008-07-15 07:45:00,78.453,78.462,78.411,78.457,259050000.0
2008-07-15 07:50:00,78.448,78.453,78.395,78.4,377440000.0
2008-07-15 07:55:00,78.392,78.412,78.374,78.412,523610000.0
2008-07-15 08:00:00,78.428,78.428,78.381,78.381,297180000.0
2008-07-15 08:05:00,78.374,78.395,78.356,78.371,331940000.0
2008-07-15 08:10:00,78.365,78.397,78.363,78.396,372340000.0
2008-07-15 08:15:00,78.396,78.424,78.379,78.403,255310000.0
2008-07-15 08:20:00,78.392,78.439,78.392,78.427,431100000.0
2008-07-15 08:25:00,78.438,78.455,78.419,78.429,385470000.0
2008-07-15 08:30:00,78.434,78.434,78.343,78.386,356510000.0
2008-07-15 08:35:00,78.388,78.388,78.314,78.364,413550000.0
2008-07-15 08:40:00,78.356,78.379,78.339,78.368,319520000.0
2008-07-15 08:45:00,78.382,78.424,78.352,78.352,374710000.0
2008-07-15 08:50:00,78.333,78.342,78.264,78.327,354820000.0
2008-07-15 08:55:00,78.318,78.339,78.296,78.317,321120000.0
2008-07-15 09:00:00,78.35,78.395,78.333,78.34,276710000.0
2008-07-15 09:05:00,78.317,78.329,78.271,78.306,454120000.0
2008-07-15 09:10:00,78.292,78.376,78.276,78.28,304260000.0
2008-07-15 09:15:00,78.284,78.317,78.265,78.299,270720000.0
2008-07-15 09:20:00,78.292,78.313,78.235,78.242,479970000.0
2008-07-15 09:25:00,78.228,78.279,78.216,78.26,435090000.0
2008-07-15 09:30:00,78.26,78.276,78.219,78.264,314290000.0
2008-07-15 09:35:00,78.243,78.325,78.243,78.318,450490000.0
2008-07-15 09:40:00,78.308,78.324,78.264,78.28,321710000.0
2008-07-15 09:45:00,78.294,78.294,78.232,78.232,240380000.0
2008-07-15 09:50:00,78.244,78.244,78.18,78.183,376790000.0
2008-07-15 09:55:00,78.191,78.209,78.123,78.204,272010000.0
2008-07-15 10:00:00,78.213,78.213,78.132,78.149,386540000.0
2008-07-15 10:05:00,78.166,78.184,78.137,78.154,530830000.0
2008-07-15 10:10:00,78.165,78.183,78.12,78.12,328810000.0
2008-07-15 10:15:00,78.13,78.137,78.035,78.068,397560000.0
2008-07-15 10:20:00,78.084,78.084,78.02,78.04,462000000.0
2008-07-15 10:25:00,78.042,78.083,78.01,78.083,290800000.0
2008-07-15 10:30:00,78.092,78.094,78.056,78.078,390880000.0
2008-07-15 10:35:00,78.09,78.142,78.056,78.082,330670000.0
2008-07-15 10:40:00,78.086,78.104,78.021,78.084,285770000.0
2008-07-15 10:45:00,78.132,78.132,78.091,78.115,433690000.0
2008-07-15 10:50:00,78.088,78.114,78.081,78.099,313480000.0
2008-07-15 10:55:00,78.091,78.166,78.091,78.144,234220000.0
2008-07-15 11:00:00,78.136,78.136,77.888,77.982,461270000.0
2008-07-15 11:05:00,78.003,78.078,78.003,78.059,324600000.0
2008-07-15 11:10:00,78.069,78.079,78.022,78.036,222210000.0
2008-07-15 11:15:00,78.034,78.053,77.909,77.923,448490000.0
2008-07-15 11:20:00,77.902,78.02,77.9,77.963,537810000.0
2008-07-15 11:25:00,77.973,78.041,77.958,78.001,346150000.0
2008-07-15 11:30:00,78.025,78.099,78.016,78.068,447200000.0
2008-07-15 11:35:00,78.057,78.11,78.051,78.094,342530000.0
2008-07-15 11:40:00,78.114,78.133,77.996,78.026,362360000.0
2008-07-15 11:45:00,78.015,78.024,77.935,77.982,372850000.0
2008-07-15 11:50:00,77.993,78.007,77.944,77.98,278050000.0
2008-07-15 11:55:00,77.986,78.001,77.941,77.964,358790000.0
2008-07-15 12:00:00,77.979,77.993,77.948,77.948,497070000.0
2008-07-15 12:05:00,77.957,77.994,77.957,77.981,443450000.0
2008-07-15 12:10:00,77.983,77.995,77.942,77.95,323310000.0
2008-07-15 12:15:00,77.961,77.961,77.93,77.949,358180000.0
2008-07-15 12:20:00,77.957,77.984,77.912,77.984,372540000.0
2008-07-15 12:25:00,77.981,78.009,77.933,77.958,329940000.0
2008-07-15 12:30:00,77.952,77.952,77.917,77.937,276610000.0
2008-07-15 12:35:00,77.946,77.952,77.854,77.878,479880000.0
2008-07-15 12:40:00,77.862,77.862,77.712,77.773,375610000.0
2008-07-15 12:45:00,77.781,77.797,77.704,77.704,320300000.0
2008-07-15 12:50:00,77.688,77.721,77.671,77.687,390620000.0
2008-07-15 12:55:00,77.705,77.709,77.652,77.676,271040000.0
2008-07-15 13:00:00,77.69,77.802,77.685,77.767,384260000.0
2008-07-15 13:05:00,77.762,77.822,77.762,77.771,518620000.0
2008-07-15 13:10:00,77.764,77.797,77.754,77.776,345330000.0
2008-07-15 13:15:00,77.785,77.801,77.764,77.791,390240000.0
2008-07-15 13:20:00,77.799,77.832,77.781,77.824,455590000.0
2008-07-15 13:25:00,77.819,77.841,77.781,77.793,313260000.0
2008-07-15 13:30:00,77.815,77.852,77.781,77.794,399190000.0
2008-07-15 13:35:00,77.779,77.802,77.743,77.745,325590000.0
2008-07-15 13:40:00,77.729,77.756,77.675,77.755,313380000.0
2008-07-15 13:45:00,77.763,77.82,77.751,77.809,423490000.0
2008-07-15 13:50:00,77.794,77.842,77.707,77.714,274510000.0
2008-07-15 13:55:00,77.725,77.822,77.725,77.797,297750000.0
2008-07-15 14:00:00,77.806,77.818,77.753,77.795,410840000.0
2008-07-15 14:05:00,77.792,77.805,77.739,77.757,412570000.0
2008-07-15 14:10:00,77.757,77.785,77.731,77.765,199210000.0
2008-07-15 14:15:00,77.758,77.822,77.736,77.796,403090000.0
2008-07-15 14:20:00,77.775,77.782,77.735,77.744,564030000.0
2008-07-15 14:25:00,77.727,77.736,77.69,77.723,366820000.0
2008-07-15 14:30:00,77.766,77.766,77.666,77.688,430850000.0
2008-07-15 14:35:00,77.679,77.727,77.628,77.706,327030000.0
2008-07-15 14:40:00,77.709,77.812,77.69,77.789,367490000.0
2008-07-15 14:45:00,77.781,77.784,77.746,77.761,360500000.0
2008-07-15 14:50:00,77.768,77.768,77.669,77.693,343390000.0
2008-07-15 14:55:00,77.684,77.752,77.674,77.743,289750000.0
2008-07-15 15:00:00,77.754,77.802,77.724,77.787,485880000.0
2008-07-15 15:05:00,77.802,77.804,77.761,77.782,406670000.0
2008-07-15 15:10:00,77.782,77.827,77.781,77.82,492500000.0
2008-07-15 15:15:00,77.823,77.828,77.765,77.766,354060000.0
2008-07-15 15:20:00,77.766,77.826,77.743,77.743,349220000.0
2008-07-15 15:25:00,77.752,77.775,77.736,77.758,482040000.0
2008-07-15 15:30:00,77.769,77.77,77.7,77.762,303560000.0
2008-07-15 15:35:00,77.753,77.755,77.686,77.71,274410000.0
2008-07-15 15:40:00,77.735,77.763,77.706,77.734,455620000.0
2008-07-15 15:45:00,77.758,77.764,77.699,77.737,319740000.0
2008-07-15 15:50:00,77.754,77.765,77.686,77.714,214120000.0
2008-07-15 15:55:00,77.704,77.731,77.666,77.71,461360000.0
2008-07-15 16:00:00,77.707,77.712,77.316,77.498,337250000.0
2008-07-15 16:05:00,77.497,77.518,77.392,77.468,230400000.0
2008-07-15 16:10:00,77.481,77.601,77.476,77.595,451730000.0
2008-07-15 16:15:00,77.611,77.629,77.553,77.569,523840000.0
2008-07-15 16:20:00,77.559,77.582,77.449,77.48,341190000.0
2008-07-15 16:25:00,77.491,77.511,77.464,77.497,459750000.0
2008-07-15 16:30:00,77.503,77.503,77.394,77.418,342000000.0
2008-07-15 16:35:00,77.423,77.451,77.35,77.407,362700000.0
2008-07-15 16:40:00,77.424,77.45,77.393,77.45,371670000.0
2008-07-15 16:45:00,77.449,77.462,77.415,77.457,287040000.0
2008-07-15 16:50:00,77.474,77.561,77.445,77.51,352500000.0
2008-07-15 16:55:00,77.526,77.533,77.446,77.473,485360000.0
2008-07-15 17:00:00,77.485,77.619,77.471,77.601,323620000.0
2008-07-15 17:05:00,77.61,77.718,77.604,77.604,238820000.0
2008-07-15 17:10:00,77.603,77.603,77.528,77.548,288870000.0
2008-07-15 17:15:00,77.569,77.607,77.54,77.595,351700000.0
2008-07-15 17:20:00,77.62,77.721,77.579,77.721,373920000.0
2008-07-15 17:25:00,77.695,77.785,77.661,77.661,495540000.0
2008-07-15 17:30:00,77.661,77.666,77.481,77.493,394310000.0
2008-07-15 17:35:00,77.454,77.579,77.454,77.555,384030000.0
2008-07-15 17:40:00,77.541,77.591,77.534,77.57,474120000.0
2008-07-15 17:45:00,77.569,77.624,77.501,77.595,329280000.0
2008-07-15 17:50:00,77.594,77.698,77.591,77.692,376760000.0
2008-07-15 17:55:00,77.706,77.744,77.675,77.704,360230000.0
2008-07-15 18:00:00,77.74,77.74,77.628,77.734,277680000.0
2008-07-15 18:05:00,77.727,77.77,77.686,77.748,340470000.0
2008-07-15 18:10:00,77.753,77.763,77.713,77.763,365940000.0
2008-07-15 18:15:00,77.783,77.797,77.72,77.76,341690000.0
2008-07-15 18:20:00,77.793,77.887,77.793,77.823,371660000.0
2008-07-15 18:25:00,77.813,77.843,77.783,77.836,426360000.0
2008-07-15 18:30:00,77.862,77.921,77.818,77.891,171820000.0
2008-07-15 18:35:00,77.877,77.89,77.804,77.863,348800000.0
2008-07-15 18:40:00,77.853,77.904,77.833,77.865,597590000.0
2008-07-15 18:45:00,77.868,77.889,77.762,77.762,361710000.0
2008-07-15 18:50:00,77.77,77.771,77.721,77.734,368930000.0
2008-07-15 18:55:00,77.757,77.81,77.736,77.803,388570000.0
2008-07-15 19:00:00,77.832,77.894,77.779,77.837,375930000.0
2008-07-15 19:05:00,77.832,77.911,77.824,77.866,358740000.0
2008-07-15 19:10:00,77.843,77.871,77.788,77.834,371300000.0
2008-07-15 19:15:00,77.844,77.844,77.773,77.816,274380000.0
2008-07-15 19:20:00,77.79,77.813,77.733,77.767,438130000.0
2008-07-15 19:25:00,77.774,77.784,77.736,77.784,436710000.0
2008-07-15 19:30:00,77.782,77.83,77.735,77.823,423940000.0
2008-07-15 19:35:00,77.791,77.823,77.759,77.761,303840000.0
2008-07-15 19:40:00,77.753,77.825,77.753,77.799,391050000.0
2008-07-15 19:45:00,77.814,77.819,77.774,77.805,267860000.0
2008-07-15 19:50:00,77.817,77.826,77.78,77.797,395540000.0
2008-07-15 19:55:00,77.809,77.843,77.799,77.812,516390000.0
2008-07-15 20:00:00,77.822,77.839,77.8,77.826,325280000.0
2008-07-15 20:05:00,77.819,77.846,77.759,77.773,232580000.0
2008-07-15 20:10:00,77.744,77.823,77.744,77.804,433950000.0
2008-07-15 20:15:00,77.816,77.844,77.774,77.803,527700000.0
2008-07-15 20:20:00,77.809,77.832,77.771,77.777,505140000.0
2008-07-15 20:25:00,77.783,77.824,77.765,77.8,254300000.0
2008-07-15 20:30:00,77.823,77.873,77.801,77.863,393070000.0
2008-07-15 20:35:00,77.864,77.888,77.788,77.788,324360000.0
2008-07-15 20:40:00,77.793,77.827,77.763,77.823,397260000.0
2008-07-15 20:45:00,77.821,77.885,77.821,77.853,349960000.0
2008-07-15 20:50:00,77.855,77.862,77.823,77.84,369100000.0
2008-07-15 20:55:00,77.859,77.887,77.83,77.835,240910000.0
2008-07-15 21:00:00,77.866,77.911,77.832,77.85,308630000.0
2008-07-15 21:05:00,77.831,77.847,77.806,77.829,365050000.0
2008-07-15 21:10:00,77.838,77.865,77.818,77.832,430460000.0
2008-07-15 21:15:00,77.851,77.851,77.799,77.816,294730000.0
2008-07-15 21:20:00,77.813,77.813,77.734,77.74,381690000.0
2008-07-15 21:25:00,77.739,77.752,77.723,77.725,380480000.0
2008-07-15 21:30:00,77.744,77.76,77.717,77.725,247240000.0
2008-07-15 21:35:00,77.729,77.753,77.713,77.732,300850000.0
2008-07-15 21:40:00,77.747,77.752,77.701,77.724,330500000.0
2008-07-15 21:45:00,77.765,77.765,77.712,77.717,99090000.0
2008-07-15 21:50:00,77.716,77.723,77.691,77.691,358510000.0
2008-07-15 21:55:00,77.695,77.701,77.63,77.643,464440000.0
2008-07-15 22:00:00,77.673,77.673,77.62,77.628,254980000.0
2008-07-15 22:05:00,77.613,77.643,77.607,77.613,351230000.0
2008-07-15 22:10:00,77.618,77.624,77.591,77.606,237840000.0
2008-07-15 22:15:00,77.653,77.653,77.612,77.623,208050000.0
2008-07-15 22:20:00,77.626,77.672,77.609,77.632,265780000.0
2008-07-15 22:25:00,77.638,77.658,77.632,77.639,389980000.0
2008-07-15 22:30:00,77.666,77.666,77.606,77.61,401480000.0
2008-07-15 22:35:00,77.604,77.636,77.542,77.546,251280000.0
2008-07-15 22:40:00,77.56,77.598,77.552,77.596,212080000.0
2008-07-15 22:45:00,77.601,77.613,77.57,77.572,221250000.0
2008-07-15 22:50:00,77.562,77.624,77.556,77.598,180200000.0
2008-07-15 22:55:00,77.609,77.663,77.601,77.624,347120000.0
2008-07-15 23:00:00,77.643,77.644,77.59,77.59,314580000.0
2008-07-15 23:05:00,77.569,77.604,77.561,77.567,137720000.0
2008-07-15 23:10:00,77.582,77.63,77.568,77.584,221150000.0
2008-07-15 23:15:00,77.611,77.611,77.57,77.586,362270000.0
2008-07-15 23:20:00,77.57,77.602,77.569,77.58,248760000.0
2008-07-15 23:25:00,77.564,77.587,77.548,77.556,119590000.0
2008-07-15 23:30:00,77.594,77.594,77.521,77.537,222180000.0
2008-07-15 23:35:00,77.547,77.594,77.537,77.573,152160000.0
2008-07-15 23:40:00,77.581,77.602,77.567,77.589,288880000.0
2008-07-15 23:45:00,77.625,77.625,77.576,77.587,97220000.0
2008-07-15 23:50:00,77.599,77.61,77.574,77.578,154250000.0
2008-07-15 23:55:00,77.568,77.6,77.568,77.588,298170000.0
2008-07-16 00:00:00,77.603,77.645,77.586,77.637,412630000.0
2008-07-16 00:05:00,77.649,77.674,77.639,77.663,302690000.0
2008-07-16 00:10:00,77.667,77.67,77.647,77.656,291530000.0
2008-07-16 00:15:00,77.677,77.679,77.656,77.662,249010000.0
2008-07-16 00:20:00,77.668,77.733,77.662,77.701,246130000.0
2008-07-16 00:25:00,77.688,77.694,77.651,77.657,237670000.0
2008-07-16 00:30:00,77.674,77.674,77.641,77.657,289370000.0
2008-07-16 00:35:00,77.666,77.699,77.662,77.687,237590000.0
2008-07-16 00:40:00,77.672,77.674,77.649,77.669,263910000.0
2008-07-16 00:45:00,77.687,77.711,77.68,77.708,250510000.0
2008-07-16 00:50:00,77.717,77.717,77.663,77.663,108180000.0
2008-07-16 00:55:00,77.646,77.677,77.642,77.677,281300000.0
2008-07-16 01:00:00,77.707,77.707,77.65,77.65,232100000.0
2008-07-16 01:05:00,77.658,77.674,77.627,77.652,301910000.0
2008-07-16 01:10:00,77.638,77.655,77.632,77.64,527060000.0
2008-07-16 01:15:00,77.675,77.675,77.619,77.627,273510000.0
2008-07-16 01:20:00,77.619,77.651,77.616,77.621,292040000.0
2008-07-16 01:25:00,77.628,77.636,77.61,77.617,163250000.0
2008-07-16 01:30:00,77.644,77.644,77.599,77.606,193600000.0
2008-07-16 01:35:00,77.599,77.652,77.599,77.638,192660000.0
2008-07-16 01:40:00,77.603,77.65,77.603,77.641,231560000.0
2008-07-16 01:45:00,77.666,77.676,77.642,77.674,145600000.0
2008-07-16 01:50:00,77.69,77.732,77.674,77.701,266340000.0
2008-07-16 01:55:00,77.706,77.734,77.648,77.649,438780000.0
2008-07-16 02:00:00,77.692,77.692,77.67,77.68,240310000.0
2008-07-16 02:05:00,77.687,77.736,77.683,77.728,361370000.0
2008-07-16 02:10:00,77.721,77.791,77.72,77.734,495290000.0
2008-07-16 02:15:00,77.75,77.753,77.717,77.725,378430000.0
2008-07-16 02:20:00,77.718,77.735,77.705,77.716,527660000.0
2008-07-16 02:25:00,77.711,77.735,77.709,77.724,437210000.0
2008-07-16 02:30:00,77.751,77.751,77.716,77.727,370980000.0
2008-07-16 02:35:00,77.735,77.743,77.687,77.692,370270000.0
2008-07-16 02:40:00,77.678,77.696,77.677,77.686,427390000.0
2008-07-16 02:45:00,77.706,77.708,77.68,77.705,30880000.0
2008-07-16 02:50:00,77.699,77.727,77.666,77.685,355910000.0
2008-07-16 02:55:00,77.695,77.729,77.691,77.708,279340000.0
2008-07-16 03:00:00,77.733,77.747,77.709,77.709,385310000.0
2008-07-16 03:05:00,77.714,77.73,77.7,77.709,567530000.0
2008-07-16 03:10:00,77.713,77.734,77.694,77.72,369910000.0
2008-07-16 03:15:00,77.741,77.754,77.707,77.725,425680000.0
2008-07-16 03:20:00,77.719,77.745,77.68,77.69,544070000.0
2008-07-16 03:25:00,77.681,77.695,77.657,77.657,353020000.0
2008-07-16 03:30:00,77.691,77.742,77.664,77.69,241070000.0
2008-07-16 03:35:00,77.697,77.73,77.686,77.726,476150000.0
2008-07-16 03:40:00,77.688,77.694,77.666,77.675,129420000.0
2008-07-16 03:45:00,77.688,77.691,77.631,77.672,452750000.0
2008-07-16 03:50:00,77.674,77.702,77.669,77.689,458760000.0
2008-07-16 03:55:00,77.702,77.704,77.668,77.668,266880000.0
2008-07-16 04:00:00,77.738,77.738,77.662,77.675,311240000.0
2008-07-16 04:05:00,77.661,77.673,77.626,77.634,453730000.0
2008-07-16 04:10:00,77.625,77.655,77.596,77.644,472510000.0
2008-07-16 04:15:00,77.67,77.69,77.644,77.649,333780000.0
2008-07-16 04:20:00,77.656,77.656,77.598,77.607,384740000.0
2008-07-16 04:25:00,77.584,77.612,77.559,77.571,482180000.0
2008-07-16 04:30:00,77.578,77.578,77.496,77.497,361980000.0
2008-07-16 04:35:00,77.51,77.541,77.455,77.493,554670000.0
2008-07-16 04:40:00,77.483,77.551,77.483,77.54,191880000.0
2008-07-16 04:45:00,77.554,77.575,77.513,77.562,447910000.0
2008-07-16 04:50:00,77.578,77.613,77.55,77.579,442980000.0
2008-07-16 04:55:00,77.574,77.6,77.553,77.58,441400000.0
2008-07-16 05:00:00,77.605,77.605,77.569,77.592,493790000.0
2008-07-16 05:05:00,77.584,77.609,77.572,77.58,278760000.0
2008-07-16 05:10:00,77.586,77.587,77.551,77.574,354780000.0
2008-07-16 05:15:00,77.583,77.583,77.54,77.547,437840000.0
2008-07-16 05:20:00,77.564,77.615,77.531,77.555,347560000.0
2008-07-16 05:25:00,77.533,77.556,77.53,77.546,268640000.0
2008-07-16 05:30:00,77.543,77.543,77.501,77.516,356110000.0
2008-07-16 05:35:00,77.511,77.579,77.511,77.578,255950000.0
2008-07-16 05:40:00,77.528,77.583,77.516,77.535,288180000.0
2008-07-16 05:45:00,77.537,77.602,77.512,77.512,470050000.0
2008-07-16 05:50:00,77.514,77.543,77.51,77.521,404000000.0
2008-07-16 05:55:00,77.528,77.552,77.509,77.518,459760000.0
2008-07-16 06:00:00,77.552,77.552,77.512,77.528,375000000.0
2008-07-16 06:05:00,77.52,77.58,77.503,77.533,279890000.0
2008-07-16 06:10:00,77.521,77.555,77.513,77.545,253510000.0
2008-07-16 06:15:00,77.572,77.586,77.549,77.567,488700000.0
2008-07-16 06:20:00,77.573,77.573,77.514,77.525,319520000.0
2008-07-16 06:25:00,77.529,77.585,77.525,77.585,291680000.0
2008-07-16 06:30:00,77.585,77.585,77.557,77.56,484850000.0
2008-07-16 06:35:00,77.569,77.593,77.56,77.578,322060000.0
2008-07-16 06:40:00,77.585,77.591,77.557,77.56,476000000.0
2008-07-16 06:45:00,77.581,77.581,77.536,77.561,323570000.0
2008-07-16 06:50:00,77.536,77.56,77.531,77.559,149620000.0
2008-07-16 06:55:00,77.551,77.572,77.541,77.559,513630000.0
2008-07-16 07:00:00,77.564,77.581,77.542,77.562,268970000.0
2008-07-16 07:05:00,77.583,77.59,77.549,77.584,259760000.0
2008-07-16 07:10:00,77.572,77.572,77.531,77.531,486350000.0
2008-07-16 07:15:00,77.55,77.55,77.492,77.499,452030000.0
2008-07-16 07:20:00,77.511,77.522,77.453,77.46,306490000.0
2008-07-16 07:25:00,77.44,77.457,77.372,77.398,449220000.0
2008-07-16 07:30:00,77.392,77.43,77.355,77.417,350520000.0
2008-07-16 07:35:00,77.433,77.444,77.404,77.417,324770000.0
2008-07-16 07:40:00,77.429,77.443,77.411,77.411,389990000.0
2008-07-16 07:45:00,77.452,77.452,77.382,77.382,270630000.0
2008-07-16 07:50:00,77.373,77.411,77.363,77.376,371070000.0
2008-07-16 07:55:00,77.369,77.451,77.365,77.442,528050000.0
2008-07-16 08:00:00,77.475,77.483,77.404,77.417,303880000.0
2008-07-16 08:05:00,77.395,77.453,77.395,77.423,342530000.0
2008-07-16 08:10:00,77.434,77.468,77.424,77.424,366090000.0
2008-07-16 08:15:00,77.434,77.45,77.411,77.441,271330000.0
2008-07-16 08:20:00,77.416,77.424,77.355,77.363,451500000.0
2008-07-16 08:25:00,77.371,77.454,77.371,77.454,397290000.0
2008-07-16 08:30:00,77.452,77.452,77.357,77.369,371990000.0
2008-07-16 08:35:00,77.383,77.383,77.294,77.311,417580000.0
2008-07-16 08:40:00,77.32,77.344,77.248,77.255,315450000.0
2008-07-16 08:45:00,77.258,77.294,77.242,77.242,376160000.0
2008-07-16 08:50:00,77.229,77.327,77.223,77.326,362550000.0
2008-07-16 08:55:00,77.318,77.334,77.291,77.306,316710000.0
2008-07-16 09:00:00,77.282,77.333,77.278,77.305,284890000.0
2008-07-16 09:05:00,77.325,77.334,77.3,77.308,453110000.0
2008-07-16 09:10:00,77.312,77.312,77.225,77.225,315000000.0
2008-07-16 09:15:00,77.21,77.244,77.205,77.233,267180000.0
2008-07-16 09:20:00,77.213,77.24,77.145,77.158,497730000.0
2008-07-16 09:25:00,77.142,77.243,77.142,77.235,452270000.0
2008-07-16 09:30:00,77.226,77.233,77.195,77.226,319450000.0
2008-07-16 09:35:00,77.214,77.221,77.166,77.196,450850000.0
2008-07-16 09:40:00,77.213,77.233,77.192,77.212,334090000.0
2008-07-16 09:45:00,77.202,77.222,77.142,77.155,323590000.0
2008-07-16 09:50:00,77.158,77.214,77.138,77.162,393030000.0
2008-07-16 09:55:00,77.18,77.226,77.163,77.197,257900000.0
2008-07-16 10:00:00,77.253,77.28,77.198,77.248,395060000.0
2008-07-16 10:05:00,77.246,77.295,77.244,77.27,512590000.0
2008-07-16 10:10:00,77.26,77.262,77.193,77.193,327630000.0
2008-07-16 10:15:00,77.201,77.233,77.19,77.19,384760000.0
2008-07-16 10:20:00,77.201,77.244,77.201,77.238,456640000.0
2008-07-16 10:25:00,77.221,77.239,77.162,77.167,290910000.0
2008-07-16 10:30:00,77.188,77.213,77.174,77.208,377940000.0
2008-07-16 10:35:00,77.208,77.259,77.194,77.232,311430000.0
2008-07-16 10:40:00,77.235,77.26,77.207,77.246,276100000.0
2008-07-16 10:45:00,77.256,77.283,77.241,77.267,444580000.0
2008-07-16 10:50:00,77.267,77.28,77.244,77.258,309500000.0
2008-07-16 10:55:00,77.235,77.244,77.194,77.217,244180000.0
2008-07-16 11:00:00,77.238,77.275,77.216,77.25,451450000.0
2008-07-16 11:05:00,77.244,77.294,77.211,77.211,311180000.0
2008-07-16 11:10:00,77.222,77.252,77.158,77.167,226260000.0
2008-07-16 11:15:00,77.193,77.193,77.137,77.186,437540000.0
2008-07-16 11:20:00,77.175,77.231,77.175,77.199,518070000.0
2008-07-16 11:25:00,77.21,77.246,77.207,77.245,346960000.0
2008-07-16 11:30:00,77.254,77.254,77.204,77.204,445810000.0
2008-07-16 11:35:00,77.209,77.242,77.207,77.236,332390000.0
2008-07-16 11:40:00,77.23,77.244,77.193,77.2,358610000.0
2008-07-16 11:45:00,77.216,77.216,77.18,77.196,375610000.0
2008-07-16 11:50:00,77.186,77.186,77.123,77.149,275770000.0
2008-07-16 11:55:00,77.139,77.176,77.139,77.166,358600000.0
2008-07-16 12:00:00,77.164,77.212,77.156,77.197,469220000.0
2008-07-16 12:05:00,77.21,77.233,77.165,77.214,420230000.0
2008-07-16 12:10:00,77.198,77.214,77.117,77.138,335570000.0
2008-07-16 12:15:00,77.147,77.147,77.037,77.089,363630000.0
2008-07-16 12:20:00,77.077,77.089,77.004,77.011,352570000.0
2008-07-16 12:25:00,77.022,77.153,77.005,77.128,321100000.0
2008-07-16 12:30:00,77.144,77.153,77.101,77.101,290860000.0
2008-07-16 12:35:00,77.105,77.105,77.044,77.069,470650000.0
2008-07-16 12:40:00,77.085,77.108,77.063,77.085,386290000.0
2008-07-16 12:45:00,77.099,77.113,77.074,77.098,319350000.0
2008-07-16 12:50:00,77.086,77.122,77.082,77.12,392990000.0
2008-07-16 12:55:00,77.102,77.124,77.052,77.081,264680000.0
2008-07-16 13:00:00,77.084,77.104,77.047,77.081,366800000.0
2008-07-16 13:05:00,77.074,77.1,77.055,77.095,501690000.0
2008-07-16 13:10:00,77.081,77.133,77.081,77.131,326690000.0
2008-07-16 13:15:00,77.126,77.144,77.045,77.084,378520000.0
2008-07-16 13:20:00,77.094,77.18,77.094,77.177,474870000.0
2008-07-16 13:25:00,77.187,77.228,77.187,77.21,310120000.0
2008-07-16 13:30:00,77.224,77.224,77.163,77.179,390710000.0
2008-07-16 13:35:00,77.188,77.215,77.142,77.144,313630000.0
2008-07-16 13:40:00,77.154,77.202,77.064,77.079,288330000.0
2008-07-16 13:45:00,77.073,77.074,76.996,76.996,416670000.0
2008-07-16 13:50:00,77.022,77.042,76.993,77.012,253100000.0
2008-07-16 13:55:00,77.022,77.092,77.014,77.067,286310000.0
2008-07-16 14:00:00,77.081,77.251,77.07,77.21,407440000.0
2008-07-16 14:05:00,77.193,77.276,77.19,77.232,417590000.0
2008-07-16 14:10:00,77.241,77.312,77.207,77.231,192320000.0
2008-07-16 14:15:00,77.246,77.25,77.182,77.201,388960000.0
2008-07-16 14:20:00,77.188,77.231,77.18,77.19,552110000.0
2008-07-16 14:25:00,77.202,77.265,77.202,77.238,365320000.0
2008-07-16 14:30:00,77.258,77.304,77.078,77.146,426120000.0
2008-07-16 14:35:00,77.164,77.229,77.156,77.19,322670000.0
2008-07-16 14:40:00,77.205,77.205,77.144,77.18,362510000.0
2008-07-16 14:45:00,77.209,77.25,77.18,77.206,344950000.0
2008-07-16 14:50:00,77.225,77.253,77.197,77.247,334120000.0
2008-07-16 14:55:00,77.242,77.289,77.242,77.273,280930000.0
2008-07-16 15:00:00,77.314,77.314,77.22,77.263,467110000.0
2008-07-16 15:05:00,77.26,77.274,77.241,77.255,411920000.0
2008-07-16 15:10:00,77.261,77.28,77.243,77.255,488230000.0
2008-07-16 15:15:00,77.289,77.36,77.282,77.325,354990000.0
2008-07-16 15:20:00,77.338,77.352,77.293,77.321,338810000.0
2008-07-16 15:25:00,77.327,77.335,77.306,77.325,472990000.0
2008-07-16 15:30:00,77.338,77.363,77.297,77.339,299050000.0
2008-07-16 15:35:00,77.347,77.361,77.259,77.262,268320000.0
2008-07-16 15:40:00,77.27,77.29,77.238,77.277,432850000.0
2008-07-16 15:45:00,77.265,77.301,77.249,77.27,315070000.0
2008-07-16 15:50:00,77.262,77.355,77.262,77.352,229690000.0
2008-07-16 15:55:00,77.358,77.42,77.352,77.408,451150000.0
2008-07-16 16:00:00,77.414,77.43,77.345,77.353,322720000.0
2008-07-16 16:05:00,77.358,77.378,77.327,77.357,213860000.0
2008-07-16 16:10:00,77.361,77.369,77.304,77.315,451520000.0
2008-07-16 16:15:00,77.344,77.345,77.291,77.291,511350000.0
2008-07-16 16:20:00,77.282,77.362,77.282,77.334,344460000.0
2008-07-16 16:25:00,77.341,77.428,77.33,77.414,438460000.0
2008-07-16 16:30:00,77.407,77.414,77.383,77.4,347480000.0
2008-07-16 16:35:00,77.414,77.576,77.414,77.573,348170000.0
2008-07-16 16:40:00,77.584,77.588,77.506,77.541,364310000.0
2008-07-16 16:45:00,77.557,77.581,77.514,77.545,286700000.0
2008-07-16 16:50:00,77.524,77.68,77.522,77.641,346120000.0
2008-07-16 16:55:00,77.639,77.639,77.553,77.561,484910000.0
2008-07-16 17:00:00,77.545,77.608,77.533,77.593,311640000.0
2008-07-16 17:05:00,77.59,77.711,77.588,77.683,232220000.0
2008-07-16 17:10:00,77.69,77.713,77.618,77.664,296600000.0
2008-07-16 17:15:00,77.677,77.677,77.622,77.628,348940000.0
2008-07-16 17:20:00,77.642,77.642,77.507,77.514,362740000.0
2008-07-16 17:25:00,77.521,77.548,77.496,77.528,469310000.0
2008-07-16 17:30:00,77.542,77.563,77.522,77.529,382610000.0
2008-07-16 17:35:00,77.541,77.567,77.476,77.482,382970000.0
2008-07-16 17:40:00,77.491,77.569,77.491,77.535,467240000.0
2008-07-16 17:45:00,77.535,77.563,77.511,77.557,338880000.0
2008-07-16 17:50:00,77.543,77.587,77.543,77.568,397850000.0
2008-07-16 17:55:00,77.563,77.591,77.544,77.561,340410000.0
2008-07-16 18:00:00,77.572,77.572,77.517,77.551,276800000.0
2008-07-16 18:05:00,77.562,77.593,77.54,77.543,345100000.0
2008-07-16 18:10:00,77.529,77.649,77.525,77.62,350920000.0
2008-07-16 18:15:00,77.635,77.637,77.593,77.603,320780000.0
2008-07-16 18:20:00,77.632,77.642,77.596,77.61,360370000.0
2008-07-16 18:25:00,77.625,77.673,77.625,77.657,422150000.0
2008-07-16 18:30:00,77.667,77.696,77.655,77.696,164830000.0
2008-07-16 18:35:00,77.69,77.696,77.649,77.654,352080000.0
2008-07-16 18:40:00,77.658,77.673,77.642,77.66,569350000.0
2008-07-16 18:45:00,77.687,77.687,77.653,77.653,354680000.0
2008-07-16 18:50:00,77.66,77.682,77.649,77.649,364310000.0
2008-07-16 18:55:00,77.657,77.71,77.65,77.69,376390000.0
2008-07-16 19:00:00,77.718,77.718,77.646,77.706,345440000.0
2008-07-16 19:05:00,77.692,77.713,77.673,77.68,352240000.0
2008-07-16 19:10:00,77.672,77.694,77.649,77.686,357960000.0
2008-07-16 19:15:00,77.69,77.735,77.666,77.734,262900000.0
2008-07-16 19:20:00,77.714,77.742,77.678,77.721,442180000.0
2008-07-16 19:25:00,77.711,77.739,77.711,77.728,319150000.0
2008-07-16 19:30:00,77.739,77.743,77.707,77.71,435040000.0
2008-07-16 19:35:00,77.713,77.72,77.645,77.657,329450000.0
2008-07-16 19:40:00,77.651,77.701,77.644,77.653,407880000.0
2008-07-16 19:45:00,77.676,77.676,77.631,77.664,267490000.0
2008-07-16 19:50:00,77.658,77.676,77.598,77.611,389190000.0
2008-07-16 19:55:00,77.619,77.662,77.606,77.625,542980000.0
2008-07-16 20:00:00,77.639,77.671,77.609,77.615,334110000.0
2008-07-16 20:05:00,77.615,77.618,77.529,77.577,244230000.0
2008-07-16 20:10:00,77.559,77.612,77.549,77.609,449780000.0
2008-07-16 20:15:00,77.634,77.687,77.595,77.645,533990000.0
2008-07-16 20:20:00,77.65,77.676,77.606,77.634,519810000.0
2008-07-16 20:25:00,77.658,77.669,77.616,77.635,268270000.0
2008-07-16 20:30:00,77.663,77.681,77.621,77.629,398400000.0
2008-07-16 20:35:00,77.644,77.74,77.626,77.703,321230000.0
2008-07-16 20:40:00,77.695,77.719,77.642,77.666,423440000.0
2008-07-16 20:45:00,77.654,77.692,77.627,77.655,350340000.0
2008-07-16 20:50:00,77.657,77.691,77.641,77.682,368490000.0
2008-07-16 20:55:00,77.658,77.731,77.652,77.713,254650000.0
2008-07-16 21:00:00,77.725,77.725,77.691,77.703,328480000.0
2008-07-16 21:05:00,77.693,77.71,77.627,77.632,374070000.0
2008-07-16 21:10:00,77.62,77.691,77.619,77.691,458070000.0
2008-07-16 21:15:00,77.704,77.712,77.673,77.681,294440000.0
2008-07-16 21:20:00,77.695,77.714,77.686,77.701,380420000.0
2008-07-16 21:25:00,77.695,77.731,77.688,77.702,455580000.0
2008-07-16 21:30:00,77.723,77.739,77.698,77.714,284820000.0
2008-07-16 21:35:00,77.725,77.746,77.71,77.738,421410000.0
2008-07-16 21:40:00,77.731,77.768,77.729,77.73,331650000.0
2008-07-16 21:45:00,77.758,77.758,77.722,77.738,95100000.0
2008-07-16 21:50:00,77.74,77.792,77.74,77.768,338080000.0
2008-07-16 21:55:00,77.779,77.823,77.772,77.806,455990000.0
2008-07-16 22:00:00,77.839,77.897,77.806,77.869,257980000.0
2008-07-16 22:05:00,77.874,77.902,77.858,77.866,564460000.0
2008-07-16 22:10:00,77.856,77.856,77.794,77.818,258250000.0
2008-07-16 22:15:00,77.845,77.847,77.815,77.847,230240000.0
2008-07-16 22:20:00,77.837,77.86,77.818,77.826,278890000.0
2008-07-16 22:25:00,77.832,77.851,77.821,77.845,327690000.0
2008-07-16 22:30:00,77.886,77.886,77.849,77.868,377920000.0
2008-07-16 22:35:00,77.85,77.897,77.85,77.878,222980000.0
2008-07-16 22:40:00,77.871,77.891,77.857,77.859,150730000.0
2008-07-16 22:45:00,77.87,77.877,77.849,77.869,222660000.0
2008-07-16 22:50:00,77.889,77.897,77.853,77.887,191690000.0
2008-07-16 22:55:00,77.882,77.894,77.852,77.888,312650000.0
2008-07-16 23:00:00,77.899,77.905,77.879,77.879,201910000.0
2008-07-16 23:05:00,77.884,77.921,77.861,77.865,106090000.0
2008-07-16 23:10:00,77.853,77.909,77.849,77.907,133550000.0
2008-07-16 23:15:00,77.875,77.876,77.866,77.869,133770000.0
2008-07-16 23:20:00,77.879,77.88,77.865,77.868,127510000.0
2008-07-16 23:25:00,77.876,77.876,77.84,77.848,111940000.0
2008-07-16 23:30:00,77.898,77.898,77.85,77.866,282480000.0
2008-07-16 23:35:00,77.875,77.909,77.864,77.908,132920000.0
2008-07-16 23:40:00,77.851,77.909,77.825,77.845,277960000.0
2008-07-16 23:45:00,77.884,77.884,77.873,77.877,100920000.0
2008-07-16 23:50:00,77.866,77.866,77.835,77.842,222820000.0
2008-07-16 23:55:00,77.864,77.864,77.81,77.818,220180000.0
2008-07-17 00:00:00,77.854,77.889,77.828,77.885,403270000.0
2008-07-17 00:05:00,77.898,77.92,77.879,77.917,366510000.0
2008-07-17 00:10:00,77.927,77.948,77.898,77.945,451410000.0
2008-07-17 00:15:00,77.938,77.946,77.911,77.925,190640000.0
2008-07-17 00:20:00,77.918,77.991,77.917,77.949,260720000.0
2008-07-17 00:25:00,77.936,77.953,77.912,77.926,325190000.0
2008-07-17 00:30:00,77.923,77.958,77.903,77.921,309910000.0
2008-07-17 00:35:00,77.908,77.95,77.865,77.876,242360000.0
2008-07-17 00:40:00,77.868,77.931,77.852,77.87,243720000.0
2008-07-17 00:45:00,77.903,77.903,77.841,77.857,197530000.0
2008-07-17 00:50:00,77.863,77.879,77.853,77.862,184580000.0
2008-07-17 00:55:00,77.868,77.92,77.857,77.859,252550000.0
2008-07-17 01:00:00,77.884,77.894,77.868,77.878,307350000.0
2008-07-17 01:05:00,77.868,77.921,77.867,77.889,256790000.0
2008-07-17 01:10:00,77.877,77.915,77.877,77.896,541840000.0
2008-07-17 01:15:00,77.913,77.944,77.89,77.898,346810000.0
2008-07-17 01:20:00,77.923,77.923,77.877,77.917,227260000.0
2008-07-17 01:25:00,77.884,77.902,77.849,77.856,300690000.0
2008-07-17 01:30:00,77.867,77.884,77.806,77.843,187230000.0
2008-07-17 01:35:00,77.871,77.932,77.871,77.881,112750000.0
2008-07-17 01:40:00,77.872,77.884,77.826,77.845,182840000.0
2008-07-17 01:45:00,77.887,77.887,77.814,77.863,143950000.0
2008-07-17 01:50:00,77.845,77.873,77.815,77.829,315470000.0
2008-07-17 01:55:00,77.82,77.862,77.817,77.819,433200000.0
2008-07-17 02:00:00,77.841,77.841,77.791,77.798,240210000.0
2008-07-17 02:05:00,77.806,77.817,77.799,77.801,361220000.0
2008-07-17 02:10:00,77.786,77.795,77.747,77.747,439760000.0
2008-07-17 02:15:00,77.785,77.785,77.743,77.762,379160000.0
2008-07-17 02:20:00,77.778,77.856,77.778,77.831,534570000.0
2008-07-17 02:25:00,77.839,77.856,77.811,77.816,432260000.0
2008-07-17 02:30:00,77.851,77.851,77.793,77.825,366820000.0
2008-07-17 02:35:00,77.818,77.838,77.81,77.817,381850000.0
2008-07-17 02:40:00,77.826,77.849,77.822,77.827,408240000.0
2008-07-17 02:45:00,77.83,77.83,77.76,77.784,156920000.0
2008-07-17 02:50:00,77.799,77.844,77.791,77.8,365560000.0
2008-07-17 02:55:00,77.796,77.815,77.772,77.774,256270000.0
2008-07-17 03:00:00,77.813,77.813,77.771,77.776,378460000.0
2008-07-17 03:05:00,77.769,77.781,77.751,77.774,544010000.0
2008-07-17 03:10:00,77.77,77.774,77.73,77.761,349740000.0
2008-07-17 03:15:00,77.775,77.775,77.724,77.727,420510000.0
2008-07-17 03:20:00,77.735,77.735,77.686,77.702,545830000.0
2008-07-17 03:25:00,77.69,77.722,77.682,77.706,368160000.0
2008-07-17 03:30:00,77.732,77.732,77.668,77.67,242220000.0
2008-07-17 03:35:00,77.682,77.72,77.674,77.677,370180000.0
2008-07-17 03:40:00,77.673,77.685,77.624,77.633,262850000.0
2008-07-17 03:45:00,77.636,77.68,77.621,77.671,438110000.0
2008-07-17 03:50:00,77.682,77.688,77.662,77.677,444400000.0
2008-07-17 03:55:00,77.667,77.707,77.643,77.656,390960000.0
2008-07-17 04:00:00,77.662,77.732,77.637,77.714,406720000.0
2008-07-17 04:05:00,77.719,77.776,77.696,77.704,449640000.0
2008-07-17 04:10:00,77.688,77.688,77.644,77.658,357370000.0
2008-07-17 04:15:00,77.679,77.733,77.673,77.711,347370000.0
2008-07-17 04:20:00,77.716,77.753,77.704,77.718,488140000.0
2008-07-17 04:25:00,77.71,77.742,77.704,77.708,488070000.0
2008-07-17 04:30:00,77.727,77.737,77.693,77.696,369480000.0
2008-07-17 04:35:00,77.692,77.725,77.692,77.712,558350000.0
2008-07-17 04:40:00,77.701,77.739,77.701,77.737,122410000.0
2008-07-17 04:45:00,77.721,77.744,77.704,77.729,425450000.0
2008-07-17 04:50:00,77.733,77.733,77.665,77.669,413200000.0
2008-07-17 04:55:00,77.661,77.724,77.653,77.717,435920000.0
2008-07-17 05:00:00,77.743,77.743,77.685,77.697,481310000.0
2008-07-17 05:05:00,77.689,77.725,77.683,77.701,279540000.0
2008-07-17 05:10:00,77.688,77.741,77.687,77.738,351390000.0
2008-07-17 05:15:00,77.754,77.765,77.741,77.749,429870000.0
2008-07-17 05:20:00,77.726,77.734,77.69,77.7,348600000.0
2008-07-17 05:25:00,77.69,77.722,77.68,77.715,356380000.0
2008-07-17 05:30:00,77.724,77.724,77.615,77.654,371020000.0
2008-07-17 05:35:00,77.632,77.691,77.632,77.652,230190000.0
2008-07-17 05:40:00,77.641,77.67,77.603,77.619,345570000.0
2008-07-17 05:45:00,77.634,77.653,77.601,77.627,480180000.0
2008-07-17 05:50:00,77.635,77.663,77.625,77.663,388220000.0
2008-07-17 05:55:00,77.641,77.671,77.606,77.608,443590000.0
2008-07-17 06:00:00,77.609,77.64,77.601,77.627,360850000.0
2008-07-17 06:05:00,77.612,77.667,77.612,77.616,235820000.0
2008-07-17 06:10:00,77.616,77.666,77.603,77.629,358980000.0
2008-07-17 06:15:00,77.682,77.682,77.63,77.638,500030000.0
2008-07-17 06:20:00,77.651,77.682,77.644,77.651,316630000.0
2008-07-17 06:25:00,77.668,77.681,77.651,77.675,287660000.0
2008-07-17 06:30:00,77.695,77.695,77.66,77.66,475480000.0
2008-07-17 06:35:00,77.669,77.689,77.66,77.689,281540000.0
2008-07-17 06:40:00,77.688,77.713,77.663,77.681,466800000.0
2008-07-17 06:45:00,77.694,77.695,77.662,77.662,319390000.0
2008-07-17 06:50:00,77.652,77.676,77.652,77.667,146960000.0
2008-07-17 06:55:00,77.638,77.673,77.634,77.647,533440000.0
2008-07-17 07:00:00,77.658,77.677,77.627,77.657,211530000.0
2008-07-17 07:05:00,77.633,77.684,77.627,77.658,273150000.0
2008-07-17 07:10:00,77.639,77.662,77.612,77.63,475520000.0
2008-07-17 07:15:00,77.646,77.649,77.616,77.635,370750000.0
2008-07-17 07:20:00,77.629,77.663,77.623,77.663,296200000.0
2008-07-17 07:25:00,77.662,77.684,77.613,77.643,440560000.0
2008-07-17 07:30:00,77.619,77.673,77.619,77.657,325800000.0
2008-07-17 07:35:00,77.648,77.695,77.633,77.679,323470000.0
2008-07-17 07:40:00,77.691,77.715,77.685,77.697,392920000.0
2008-07-17 07:45:00,77.724,77.73,77.689,77.706,258450000.0
2008-07-17 07:50:00,77.71,77.738,77.701,77.711,381150000.0
2008-07-17 07:55:00,77.718,77.772,77.68,77.687,530000000.0
2008-07-17 08:00:00,77.713,77.744,77.685,77.744,301560000.0
2008-07-17 08:05:00,77.756,77.809,77.736,77.768,345730000.0
2008-07-17 08:10:00,77.76,77.773,77.727,77.731,373930000.0
2008-07-17 08:15:00,77.766,77.789,77.734,77.757,263370000.0
2008-07-17 08:20:00,77.732,77.801,77.706,77.801,450910000.0
2008-07-17 08:25:00,77.783,77.828,77.775,77.819,379980000.0
2008-07-17 08:30:00,77.821,77.844,77.8,77.819,360660000.0
2008-07-17 08:35:00,77.822,77.833,77.773,77.82,421850000.0
2008-07-17 08:40:00,77.827,77.827,77.774,77.789,330050000.0
2008-07-17 08:45:00,77.823,77.823,77.772,77.772,375750000.0
2008-07-17 08:50:00,77.763,77.888,77.763,77.886,356200000.0
2008-07-17 08:55:00,77.877,77.877,77.812,77.812,316450000.0
2008-07-17 09:00:00,77.843,77.843,77.797,77.835,288520000.0
2008-07-17 09:05:00,77.822,77.862,77.818,77.855,457000000.0
2008-07-17 09:10:00,77.85,77.951,77.847,77.944,324970000.0
2008-07-17 09:15:00,77.965,77.965,77.917,77.947,268490000.0
2008-07-17 09:20:00,77.967,78.019,77.95,77.963,487360000.0
2008-07-17 09:25:00,77.985,77.991,77.914,77.929,462690000.0
2008-07-17 09:30:00,77.934,77.934,77.903,77.918,301570000.0
2008-07-17 09:35:00,77.909,77.961,77.904,77.95,447560000.0
2008-07-17 09:40:00,77.957,78.037,77.952,77.999,340250000.0
2008-07-17 09:45:00,78.014,78.014,77.949,77.95,314940000.0
2008-07-17 09:50:00,77.959,78.002,77.948,77.952,382720000.0
2008-07-17 09:55:00,77.94,77.991,77.922,77.969,270800000.0
2008-07-17 10:00:00,77.987,77.996,77.93,77.94,364890000.0
2008-07-17 10:05:00,77.947,77.963,77.908,77.908,519810000.0
2008-07-17 10:10:00,77.886,77.951,77.885,77.938,323940000.0
2008-07-17 10:15:00,77.95,77.952,77.902,77.931,389640000.0
2008-07-17 10:20:00,77.911,77.934,77.909,77.916,463940000.0
2008-07-17 10:25:00,77.909,77.942,77.909,77.921,288280000.0
2008-07-17 10:30:00,77.979,77.983,77.929,77.969,379920000.0
2008-07-17 10:35:00,77.967,77.973,77.891,77.891,307900000.0
2008-07-17 10:40:00,77.893,77.911,77.843,77.848,262340000.0
2008-07-17 10:45:00,77.854,77.873,77.847,77.851,432130000.0
2008-07-17 10:50:00,77.841,77.864,77.805,77.831,305450000.0
2008-07-17 10:55:00,77.843,77.887,77.837,77.867,233760000.0
2008-07-17 11:00:00,77.886,77.919,77.863,77.912,465450000.0
2008-07-17 11:05:00,77.899,77.92,77.881,77.909,320040000.0
2008-07-17 11:10:00,77.909,77.955,77.905,77.955,227220000.0
2008-07-17 11:15:00,77.944,77.982,77.921,77.939,449930000.0
2008-07-17 11:20:00,77.958,77.964,77.912,77.957,506600000.0
2008-07-17 11:25:00,77.95,77.953,77.906,77.915,351330000.0
2008-07-17 11:30:00,77.944,77.953,77.9,77.949,442630000.0
2008-07-17 11:35:00,77.933,77.953,77.903,77.936,330860000.0
2008-07-17 11:40:00,77.929,77.984,77.929,77.97,356770000.0
2008-07-17 11:45:00,77.989,77.997,77.961,77.979,366730000.0
2008-07-17 11:50:00,77.953,77.993,77.886,77.886,280370000.0
2008-07-17 11:55:00,77.87,77.926,77.867,77.908,356950000.0
2008-07-17 12:00:00,77.929,77.946,77.91,77.931,485640000.0
2008-07-17 12:05:00,77.918,77.927,77.867,77.881,426360000.0
2008-07-17 12:10:00,77.894,77.91,77.859,77.89,317880000.0
2008-07-17 12:15:00,77.9,77.912,77.878,77.897,299650000.0
2008-07-17 12:20:00,77.87,77.884,77.837,77.858,344100000.0
2008-07-17 12:25:00,77.852,78.006,77.826,78.006,323770000.0
2008-07-17 12:30:00,78.007,78.038,77.971,78.017,280770000.0
2008-07-17 12:35:00,78.013,78.11,78.013,78.085,463420000.0
2008-07-17 12:40:00,78.075,78.08,78.015,78.046,399840000.0
2008-07-17 12:45:00,78.057,78.085,78.033,78.052,325870000.0
2008-07-17 12:50:00,78.061,78.13,78.058,78.066,396890000.0
2008-07-17 12:55:00,78.055,78.09,78.035,78.075,270510000.0
2008-07-17 13:00:00,78.056,78.097,77.89,78.084,389790000.0
2008-07-17 13:05:00,78.101,78.172,78.04,78.128,520370000.0
2008-07-17 13:10:00,78.144,78.159,78.082,78.086,335080000.0
2008-07-17 13:15:00,78.106,78.137,78.088,78.111,396690000.0
2008-07-17 13:20:00,78.122,78.173,78.115,78.115,443400000.0
2008-07-17 13:25:00,78.12,78.194,78.117,78.174,320420000.0
2008-07-17 13:30:00,78.168,78.169,78.096,78.123,391680000.0
2008-07-17 13:35:00,78.133,78.201,78.133,78.166,313410000.0
2008-07-17 13:40:00,78.177,78.213,78.161,78.204,305620000.0
2008-07-17 13:45:00,78.254,78.254,78.145,78.169,419520000.0
2008-07-17 13:50:00,78.161,78.172,78.084,78.114,263500000.0
2008-07-17 13:55:00,78.119,78.144,78.07,78.136,289280000.0
2008-07-17 14:00:00,78.137,78.173,78.124,78.15,395350000.0
2008-07-17 14:05:00,78.16,78.195,78.102,78.118,399200000.0
2008-07-17 14:10:00,78.092,78.171,78.086,78.151,187570000.0
2008-07-17 14:15:00,78.146,78.173,78.077,78.077,372930000.0
2008-07-17 14:20:00,78.086,78.137,78.059,78.101,567330000.0
2008-07-17 14:25:00,78.099,78.116,78.063,78.078,368790000.0
2008-07-17 14:30:00,78.113,78.276,78.113,78.182,409970000.0
2008-07-17 14:35:00,78.206,78.283,78.202,78.25,308970000.0
2008-07-17 14:40:00,78.232,78.331,78.232,78.31,363050000.0
2008-07-17 14:45:00,78.319,78.331,78.214,78.25,363720000.0
2008-07-17 14:50:00,78.264,78.269,78.177,78.215,338300000.0
2008-07-17 14:55:00,78.192,78.308,78.192,78.295,297080000.0
2008-07-17 15:00:00,78.307,78.317,78.235,78.253,477730000.0
2008-07-17 15:05:00,78.229,78.274,78.195,78.274,422240000.0
2008-07-17 15:10:00,78.273,78.301,78.255,78.289,482220000.0
2008-07-17 15:15:00,78.3,78.303,78.262,78.279,357320000.0
2008-07-17 15:20:00,78.27,78.3,78.228,78.245,349060000.0
2008-07-17 15:25:00,78.224,78.292,78.224,78.277,488480000.0
2008-07-17 15:30:00,78.284,78.302,78.261,78.288,298550000.0
2008-07-17 15:35:00,78.28,78.309,78.255,78.305,281780000.0
2008-07-17 15:40:00,78.322,78.362,78.307,78.341,451680000.0
2008-07-17 15:45:00,78.356,78.363,78.288,78.306,320260000.0
2008-07-17 15:50:00,78.311,78.311,78.26,78.26,150100000.0
2008-07-17 15:55:00,78.252,78.307,78.246,78.307,457860000.0
2008-07-17 16:00:00,78.307,78.331,78.155,78.311,329340000.0
2008-07-17 16:05:00,78.287,78.287,78.132,78.195,224760000.0
2008-07-17 16:10:00,78.209,78.244,78.192,78.218,457000000.0
2008-07-17 16:15:00,78.223,78.267,78.21,78.24,512830000.0
2008-07-17 16:20:00,78.241,78.261,78.209,78.245,338190000.0
2008-07-17 16:25:00,78.228,78.24,78.13,78.199,442800000.0
2008-07-17 16:30:00,78.204,78.235,78.175,78.203,332160000.0
2008-07-17 16:35:00,78.216,78.265,78.186,78.186,358530000.0
2008-07-17 16:40:00,78.188,78.241,78.135,78.148,369120000.0
2008-07-17 16:45:00,78.145,78.164,78.102,78.15,286910000.0
2008-07-17 16:50:00,78.162,78.168,78.06,78.113,357750000.0
2008-07-17 16:55:00,78.113,78.153,78.072,78.151,481040000.0
2008-07-17 17:00:00,78.179,78.192,78.102,78.146,326350000.0
2008-07-17 17:05:00,78.121,78.158,78.045,78.056,228430000.0
2008-07-17 17:10:00,78.033,78.082,78.019,78.05,304390000.0
2008-07-17 17:15:00,78.048,78.123,78.034,78.1,365480000.0
2008-07-17 17:20:00,78.104,78.135,78.074,78.135,364750000.0
2008-07-17 17:25:00,78.127,78.212,78.116,78.192,485700000.0
2008-07-17 17:30:00,78.186,78.205,78.164,78.194,373120000.0
2008-07-17 17:35:00,78.187,78.252,78.177,78.239,386170000.0
2008-07-17 17:40:00,78.229,78.294,78.224,78.278,460420000.0
2008-07-17 17:45:00,78.273,78.294,78.243,78.243,341660000.0
2008-07-17 17:50:00,78.247,78.269,78.232,78.256,377990000.0
2008-07-17 17:55:00,78.245,78.301,78.229,78.288,342500000.0
2008-07-17 18:00:00,78.303,78.303,78.209,78.245,280010000.0
2008-07-17 18:05:00,78.234,78.245,78.205,78.228,253350000.0
2008-07-17 18:10:00,78.243,78.266,78.233,78.238,380830000.0
2008-07-17 18:15:00,78.257,78.3,78.25,78.256,335320000.0
2008-07-17 18:20:00,78.268,78.292,78.267,78.276,348420000.0
2008-07-17 18:25:00,78.267,78.294,78.245,78.248,440480000.0
2008-07-17 18:30:00,78.263,78.294,78.244,78.257,183740000.0
2008-07-17 18:35:00,78.248,78.284,78.235,78.246,366350000.0
2008-07-17 18:40:00,78.268,78.279,78.24,78.278,594390000.0
2008-07-17 18:45:00,78.273,78.316,78.264,78.288,368250000.0
2008-07-17 18:50:00,78.283,78.33,78.283,78.309,369830000.0
2008-07-17 18:55:00,78.302,78.333,78.293,78.315,391110000.0
2008-07-17 19:00:00,78.325,78.331,78.297,78.323,290980000.0
2008-07-17 19:05:00,78.325,78.393,78.325,78.36,357430000.0
2008-07-17 19:10:00,78.377,78.427,78.343,78.401,368640000.0
2008-07-17 19:15:00,78.434,78.485,78.392,78.448,266420000.0
2008-07-17 19:20:00,78.433,78.453,78.404,78.45,459260000.0
2008-07-17 19:25:00,78.439,78.45,78.407,78.428,428330000.0
2008-07-17 19:30:00,78.436,78.521,78.413,78.495,440060000.0
2008-07-17 19:35:00,78.493,78.527,78.444,78.516,322610000.0
2008-07-17 19:40:00,78.511,78.663,78.505,78.651,401700000.0
2008-07-17 19:45:00,78.621,78.671,78.587,78.671,270220000.0
2008-07-17 19:50:00,78.645,78.826,78.645,78.779,386270000.0
2008-07-17 19:55:00,78.762,78.838,78.719,78.723,527760000.0
2008-07-17 20:00:00,78.744,78.974,78.724,78.965,335350000.0
2008-07-17 20:05:00,78.935,78.97,78.886,78.923,247810000.0
2008-07-17 20:10:00,78.92,78.962,78.886,78.901,458330000.0
2008-07-17 20:15:00,78.914,78.914,78.79,78.89,528080000.0
2008-07-17 20:20:00,78.913,78.975,78.873,78.926,515860000.0
2008-07-17 20:25:00,78.938,79.076,78.915,79.043,257750000.0
2008-07-17 20:30:00,79.046,79.046,78.822,78.842,413660000.0
2008-07-17 20:35:00,78.838,78.898,78.808,78.873,322840000.0
2008-07-17 20:40:00,78.875,78.902,78.834,78.884,403790000.0
2008-07-17 20:45:00,78.893,78.914,78.835,78.849,355840000.0
2008-07-17 20:50:00,78.844,78.889,78.834,78.876,363640000.0
2008-07-17 20:55:00,78.87,78.901,78.795,78.821,228830000.0
2008-07-17 21:00:00,78.828,78.893,78.818,78.855,317880000.0
2008-07-17 21:05:00,78.839,78.863,78.811,78.814,280770000.0
2008-07-17 21:10:00,78.816,78.897,78.802,78.853,460860000.0
2008-07-17 21:15:00,78.886,78.89,78.832,78.84,236420000.0
2008-07-17 21:20:00,78.862,78.935,78.857,78.929,463190000.0
2008-07-17 21:25:00,78.916,78.919,78.851,78.875,502200000.0
2008-07-17 21:30:00,78.908,78.908,78.885,78.896,193010000.0
2008-07-17 21:35:00,78.905,78.912,78.86,78.873,368050000.0
2008-07-17 21:40:00,78.86,78.883,78.854,78.857,313410000.0
2008-07-17 21:45:00,78.873,78.873,78.841,78.841,102140000.0
2008-07-17 21:50:00,78.838,78.864,78.822,78.86,359880000.0
2008-07-17 21:55:00,78.85,78.87,78.834,78.834,479400000.0
2008-07-17 22:00:00,78.845,78.852,78.807,78.84,267270000.0
2008-07-17 22:05:00,78.825,78.863,78.813,78.821,549000000.0
2008-07-17 22:10:00,78.778,78.804,78.618,78.785,269190000.0
2008-07-17 22:15:00,78.793,78.793,78.688,78.698,246190000.0
2008-07-17 22:20:00,78.703,78.708,78.632,78.673,261750000.0
2008-07-17 22:25:00,78.667,78.711,78.663,78.691,399970000.0
2008-07-17 22:30:00,78.697,78.697,78.605,78.605,413960000.0
2008-07-17 22:35:00,78.602,78.658,78.593,78.658,226030000.0
2008-07-17 22:40:00,78.649,78.65,78.6,78.617,221190000.0
2008-07-17 22:45:00,78.616,78.616,78.558,78.56,224910000.0
2008-07-17 22:50:00,78.546,78.562,78.498,78.524,256990000.0
2008-07-17 22:55:00,78.517,78.565,78.515,78.565,338520000.0
2008-07-17 23:00:00,78.575,78.575,78.5,78.5,320780000.0
2008-07-17 23:05:00,78.508,78.513,78.478,78.504,90240000.0
2008-07-17 23:10:00,78.499,78.539,78.483,78.506,262030000.0
2008-07-17 23:15:00,78.521,78.554,78.516,78.546,373420000.0
2008-07-17 23:20:00,78.569,78.599,78.564,78.599,181120000.0
2008-07-17 23:25:00,78.557,78.582,78.49,78.508,135640000.0
2008-07-17 23:30:00,78.524,78.524,78.484,78.498,304600000.0
2008-07-17 23:35:00,78.489,78.533,78.488,78.521,157290000.0
2008-07-17 23:40:00,78.51,78.555,78.51,78.541,270750000.0
2008-07-17 23:45:00,78.549,78.556,78.539,78.539,228200000.0
2008-07-17 23:50:00,78.534,78.54,78.499,78.499,225300000.0
2008-07-17 23:55:00,78.507,78.517,78.473,78.48,279330000.0
2008-07-18 00:00:00,78.502,78.502,78.442,78.448,344360000.0
2008-07-18 00:05:00,78.461,78.513,78.46,78.489,380870000.0
2008-07-18 00:10:00,78.498,78.534,78.495,78.519,469280000.0
2008-07-18 00:15:00,78.545,78.594,78.529,78.594,257360000.0
2008-07-18 00:20:00,78.59,78.64,78.59,78.631,260750000.0
2008-07-18 00:25:00,78.638,78.645,78.592,78.592,335040000.0
2008-07-18 00:30:00,78.603,78.603,78.541,78.547,229170000.0
2008-07-18 00:35:00,78.543,78.613,78.543,78.59,227980000.0
2008-07-18 00:40:00,78.597,78.611,78.581,78.589,324460000.0
2008-07-18 00:45:00,78.605,78.619,78.591,78.616,203710000.0
2008-07-18 00:50:00,78.595,78.61,78.586,78.609,206430000.0
2008-07-18 00:55:00,78.581,78.584,78.509,78.539,422640000.0
2008-07-18 01:00:00,78.556,78.561,78.512,78.518,286080000.0
2008-07-18 01:05:00,78.508,78.523,78.496,78.502,324000000.0
2008-07-18 01:10:00,78.507,78.53,78.507,78.525,443890000.0
2008-07-18 01:15:00,78.491,78.547,78.485,78.539,392850000.0
2008-07-18 01:20:00,78.529,78.545,78.509,78.509,185230000.0
2008-07-18 01:25:00,78.514,78.54,78.48,78.539,237490000.0
2008-07-18 01:30:00,78.567,78.567,78.506,78.509,204890000.0
2008-07-18 01:35:00,78.52,78.526,78.51,78.51,176410000.0
2008-07-18 01:40:00,78.521,78.548,78.51,78.548,296830000.0
2008-07-18 01:45:00,78.556,78.565,78.547,78.548,141520000.0
2008-07-18 01:50:00,78.566,78.566,78.528,78.558,155570000.0
2008-07-18 01:55:00,78.545,78.545,78.527,78.535,234540000.0
2008-07-18 02:00:00,78.565,78.602,78.564,78.578,254830000.0
2008-07-18 02:05:00,78.586,78.615,78.566,78.573,371490000.0
2008-07-18 02:10:00,78.561,78.624,78.561,78.613,497100000.0
2008-07-18 02:15:00,78.641,78.641,78.6,78.607,372900000.0
2008-07-18 02:20:00,78.615,78.615,78.575,78.598,423440000.0
2008-07-18 02:25:00,78.586,78.615,78.583,78.606,437030000.0
2008-07-18 02:30:00,78.622,78.633,78.608,78.625,355330000.0
2008-07-18 02:35:00,78.6,78.623,78.599,78.607,369530000.0
2008-07-18 02:40:00,78.597,78.63,78.585,78.627,553220000.0
2008-07-18 02:45:00,78.636,78.661,78.61,78.661,145480000.0
2008-07-18 02:50:00,78.655,78.722,78.649,78.722,360010000.0
2008-07-18 02:55:00,78.707,78.708,78.681,78.685,250550000.0
2008-07-18 03:00:00,78.701,78.701,78.623,78.628,371300000.0
2008-07-18 03:05:00,78.639,78.674,78.639,78.649,547610000.0
2008-07-18 03:10:00,78.668,78.684,78.644,78.657,355400000.0
2008-07-18 03:15:00,78.674,78.674,78.64,78.645,434810000.0
2008-07-18 03:20:00,78.636,78.655,78.598,78.62,312420000.0
2008-07-18 03:25:00,78.64,78.643,78.599,78.616,370410000.0
2008-07-18 03:30:00,78.616,78.63,78.585,78.591,139760000.0
2008-07-18 03:35:00,78.607,78.609,78.554,78.559,496350000.0
2008-07-18 03:40:00,78.543,78.579,78.537,78.576,238010000.0
2008-07-18 03:45:00,78.547,78.574,78.528,78.56,437740000.0
2008-07-18 03:50:00,78.558,78.583,78.55,78.568,450500000.0
2008-07-18 03:55:00,78.573,78.582,78.556,78.575,235940000.0
2008-07-18 04:00:00,78.581,78.591,78.563,78.57,301150000.0
2008-07-18 04:05:00,78.59,78.604,78.567,78.579,335810000.0
2008-07-18 04:10:00,78.581,78.595,78.569,78.585,464900000.0
2008-07-18 04:15:00,78.607,78.616,78.589,78.589,339020000.0
2008-07-18 04:20:00,78.599,78.615,78.578,78.597,492060000.0
2008-07-18 04:25:00,78.602,78.612,78.593,78.596,247250000.0
2008-07-18 04:30:00,78.603,78.626,78.59,78.596,362430000.0
2008-07-18 04:35:00,78.589,78.614,78.574,78.579,515360000.0
2008-07-18 04:40:00,78.597,78.614,78.591,78.608,185870000.0
2008-07-18 04:45:00,78.6,78.614,78.571,78.571,441650000.0
2008-07-18 04:50:00,78.576,78.613,78.565,78.599,428000000.0
2008-07-18 04:55:00,78.561,78.581,78.561,78.573,250750000.0
2008-07-18 05:00:00,78.573,78.58,78.525,78.553,405450000.0
2008-07-18 05:05:00,78.544,78.574,78.536,78.552,209290000.0
2008-07-18 05:10:00,78.54,78.548,78.526,78.539,211480000.0
2008-07-18 05:15:00,78.565,78.565,78.54,78.551,331970000.0
2008-07-18 05:20:00,78.56,78.61,78.535,78.608,207210000.0
2008-07-18 05:25:00,78.572,78.585,78.564,78.579,266820000.0
2008-07-18 05:30:00,78.599,78.599,78.585,78.589,118320000.0
2008-07-18 05:35:00,78.592,78.613,78.57,78.598,214890000.0
2008-07-18 05:40:00,78.599,78.612,78.564,78.578,332490000.0
2008-07-18 05:45:00,78.584,78.589,78.56,78.575,444330000.0
2008-07-18 05:50:00,78.569,78.592,78.565,78.568,331220000.0
2008-07-18 05:55:00,78.583,78.603,78.563,78.582,470710000.0
2008-07-18 06:00:00,78.593,78.617,78.568,78.593,289480000.0
2008-07-18 06:05:00,78.573,78.6,78.572,78.573,281750000.0
2008-07-18 06:10:00,78.576,78.583,78.554,78.559,312300000.0
2008-07-18 06:15:00,78.583,78.583,78.55,78.575,265680000.0
2008-07-18 06:20:00,78.589,78.59,78.563,78.569,195550000.0
2008-07-18 06:25:00,78.562,78.595,78.56,78.565,141920000.0
2008-07-18 06:30:00,78.585,78.585,78.447,78.513,470690000.0
2008-07-18 06:35:00,78.497,78.518,78.471,78.49,331300000.0
2008-07-18 06:40:00,78.476,78.513,78.426,78.455,479080000.0
2008-07-18 06:45:00,78.463,78.486,78.444,78.464,322520000.0
2008-07-18 06:50:00,78.486,78.496,78.464,78.481,201500000.0
2008-07-18 06:55:00,78.468,78.49,78.443,78.448,513300000.0
2008-07-18 07:00:00,78.463,78.463,78.417,78.417,266110000.0
2008-07-18 07:05:00,78.418,78.455,78.417,78.443,211780000.0
2008-07-18 07:10:00,78.427,78.488,78.417,78.485,503340000.0
2008-07-18 07:15:00,78.506,78.506,78.463,78.47,453920000.0
2008-07-18 07:20:00,78.485,78.506,78.465,78.506,306960000.0
2008-07-18 07:25:00,78.491,78.526,78.485,78.518,437820000.0
2008-07-18 07:30:00,78.535,78.535,78.473,78.473,284540000.0
2008-07-18 07:35:00,78.477,78.484,78.435,78.453,310680000.0
2008-07-18 07:40:00,78.47,78.485,78.428,78.435,386880000.0
2008-07-18 07:45:00,78.445,78.462,78.371,78.394,259920000.0
2008-07-18 07:50:00,78.385,78.414,78.368,78.379,376630000.0
2008-07-18 07:55:00,78.385,78.41,78.363,78.405,501700000.0
2008-07-18 08:00:00,78.404,78.41,78.361,78.383,297660000.0
2008-07-18 08:05:00,78.365,78.393,78.357,78.388,346540000.0
2008-07-18 08:10:00,78.378,78.405,78.356,78.383,366430000.0
2008-07-18 08:15:00,78.405,78.462,78.384,78.408,260540000.0
2008-07-18 08:20:00,78.399,78.434,78.399,78.428,457790000.0
2008-07-18 08:25:00,78.445,78.462,78.424,78.446,384760000.0
2008-07-18 08:30:00,78.455,78.455,78.405,78.409,356290000.0
2008-07-18 08:35:00,78.4,78.444,78.4,78.421,423410000.0
2008-07-18 08:40:00,78.408,78.413,78.333,78.34,311960000.0
2008-07-18 08:45:00,78.37,78.416,78.336,78.385,356330000.0
2008-07-18 08:50:00,78.38,78.387,78.351,78.36,355840000.0
2008-07-18 08:55:00,78.368,78.423,78.353,78.416,335190000.0
2008-07-18 09:00:00,78.412,78.454,78.393,78.446,276540000.0
2008-07-18 09:05:00,78.463,78.489,78.432,78.442,473850000.0
2008-07-18 09:10:00,78.437,78.494,78.421,78.479,305630000.0
2008-07-18 09:15:00,78.501,78.51,78.463,78.492,260800000.0
2008-07-18 09:20:00,78.487,78.495,78.462,78.484,497750000.0
2008-07-18 09:25:00,78.502,78.594,78.502,78.594,435920000.0
2008-07-18 09:30:00,78.572,78.587,78.555,78.567,305350000.0
2008-07-18 09:35:00,78.577,78.593,78.553,78.56,444750000.0
2008-07-18 09:40:00,78.537,78.572,78.512,78.551,337800000.0
2008-07-18 09:45:00,78.546,78.608,78.539,78.598,324430000.0
2008-07-18 09:50:00,78.611,78.635,78.602,78.624,389240000.0
2008-07-18 09:55:00,78.612,78.612,78.577,78.606,264970000.0
2008-07-18 10:00:00,78.602,78.632,78.567,78.632,372910000.0
2008-07-18 10:05:00,78.612,78.667,78.612,78.659,511050000.0
2008-07-18 10:10:00,78.641,78.66,78.609,78.609,342880000.0
2008-07-18 10:15:00,78.625,78.625,78.567,78.576,385550000.0
2008-07-18 10:20:00,78.558,78.568,78.527,78.55,463050000.0
2008-07-18 10:25:00,78.564,78.564,78.517,78.544,277430000.0
2008-07-18 10:30:00,78.546,78.546,78.46,78.483,381610000.0
2008-07-18 10:35:00,78.497,78.551,78.484,78.51,321840000.0
2008-07-18 10:40:00,78.532,78.585,78.517,78.557,271700000.0
2008-07-18 10:45:00,78.583,78.595,78.549,78.577,423900000.0
2008-07-18 10:50:00,78.596,78.605,78.572,78.572,273400000.0
2008-07-18 10:55:00,78.584,78.584,78.558,78.569,229000000.0
2008-07-18 11:00:00,78.584,78.585,78.542,78.542,459790000.0
2008-07-18 11:05:00,78.53,78.554,78.516,78.529,333060000.0
2008-07-18 11:10:00,78.539,78.554,78.515,78.533,213980000.0
2008-07-18 11:15:00,78.541,78.592,78.535,78.573,448390000.0
2008-07-18 11:20:00,78.581,78.625,78.573,78.6,508240000.0
2008-07-18 11:25:00,78.612,78.612,78.565,78.594,332300000.0
2008-07-18 11:30:00,78.598,78.613,78.562,78.573,446420000.0
2008-07-18 11:35:00,78.583,78.606,78.561,78.583,340570000.0
2008-07-18 11:40:00,78.561,78.589,78.552,78.583,359640000.0
2008-07-18 11:45:00,78.588,78.613,78.574,78.578,369410000.0
2008-07-18 11:50:00,78.573,78.608,78.554,78.604,281450000.0
2008-07-18 11:55:00,78.6,78.625,78.548,78.56,339200000.0
2008-07-18 12:00:00,78.579,78.634,78.563,78.616,479680000.0
2008-07-18 12:05:00,78.627,78.646,78.563,78.575,423510000.0
2008-07-18 12:10:00,78.577,78.586,78.56,78.586,184010000.0
2008-07-18 12:15:00,78.586,78.597,78.566,78.589,348940000.0
2008-07-18 12:20:00,78.588,78.624,78.581,78.6,287990000.0
2008-07-18 12:25:00,78.582,78.609,78.533,78.54,331560000.0
2008-07-18 12:30:00,78.567,78.86,78.567,78.816,280270000.0
2008-07-18 12:35:00,78.803,78.829,78.733,78.733,464710000.0
2008-07-18 12:40:00,78.707,78.727,78.665,78.674,393470000.0
2008-07-18 12:45:00,78.671,78.739,78.671,78.703,326950000.0
2008-07-18 12:50:00,78.722,78.763,78.705,78.75,397680000.0
2008-07-18 12:55:00,78.739,78.789,78.71,78.729,261550000.0
2008-07-18 13:00:00,78.744,78.76,78.684,78.715,389370000.0
2008-07-18 13:05:00,78.744,78.76,78.701,78.713,523370000.0
2008-07-18 13:10:00,78.728,78.772,78.724,78.745,342970000.0
2008-07-18 13:15:00,78.742,78.744,78.69,78.731,370770000.0
2008-07-18 13:20:00,78.722,78.764,78.722,78.731,448310000.0
2008-07-18 13:25:00,78.721,78.83,78.721,78.801,302940000.0
2008-07-18 13:30:00,78.808,78.831,78.772,78.772,399970000.0
2008-07-18 13:35:00,78.781,78.803,78.741,78.75,315150000.0
2008-07-18 13:40:00,78.743,78.772,78.727,78.742,307070000.0
2008-07-18 13:45:00,78.751,78.771,78.695,78.715,426920000.0
2008-07-18 13:50:00,78.692,78.715,78.671,78.673,257570000.0
2008-07-18 13:55:00,78.685,78.739,78.666,78.739,286600000.0
2008-07-18 14:00:00,78.753,78.812,78.727,78.783,408040000.0
2008-07-18 14:05:00,78.791,78.833,78.776,78.799,405000000.0
2008-07-18 14:10:00,78.782,78.832,78.776,78.824,180790000.0
2008-07-18 14:15:00,78.841,78.867,78.81,78.851,396460000.0
2008-07-18 14:20:00,78.848,78.884,78.827,78.838,555320000.0
2008-07-18 14:25:00,78.858,78.874,78.83,78.842,364760000.0
2008-07-18 14:30:00,78.842,78.86,78.814,78.825,411980000.0
2008-07-18 14:35:00,78.821,78.85,78.803,78.825,325830000.0
2008-07-18 14:40:00,78.814,78.828,78.773,78.791,374550000.0
2008-07-18 14:45:00,78.793,78.798,78.658,78.658,355800000.0
2008-07-18 14:50:00,78.669,78.767,78.669,78.739,337690000.0
2008-07-18 14:55:00,78.729,78.819,78.729,78.788,278300000.0
2008-07-18 15:00:00,78.799,78.83,78.762,78.817,457480000.0
2008-07-18 15:05:00,78.812,78.822,78.776,78.804,405790000.0
2008-07-18 15:10:00,78.778,78.833,78.76,78.76,486370000.0
2008-07-18 15:15:00,78.766,78.788,78.731,78.786,356120000.0
2008-07-18 15:20:00,78.768,78.782,78.715,78.748,352240000.0
2008-07-18 15:25:00,78.767,78.795,78.74,78.781,471400000.0
2008-07-18 15:30:00,78.772,78.787,78.721,78.721,321200000.0
2008-07-18 15:35:00,78.726,78.741,78.68,78.686,270080000.0
2008-07-18 15:40:00,78.693,78.704,78.662,78.676,449070000.0
2008-07-18 15:45:00,78.704,78.76,78.651,78.746,322460000.0
2008-07-18 15:50:00,78.72,78.726,78.665,78.678,230910000.0
2008-07-18 15:55:00,78.665,78.692,78.635,78.685,450260000.0
2008-07-18 16:00:00,78.698,78.711,78.657,78.662,323920000.0
2008-07-18 16:05:00,78.673,78.731,78.667,78.694,223720000.0
2008-07-18 16:10:00,78.687,78.72,78.675,78.708,451880000.0
2008-07-18 16:15:00,78.714,78.729,78.673,78.687,507350000.0
2008-07-18 16:20:00,78.668,78.704,78.648,78.683,354110000.0
2008-07-18 16:25:00,78.686,78.751,78.679,78.746,423690000.0
2008-07-18 16:30:00,78.746,78.751,78.684,78.684,338120000.0
2008-07-18 16:35:00,78.699,78.732,78.68,78.72,368720000.0
2008-07-18 16:40:00,78.726,78.745,78.706,78.716,392210000.0
2008-07-18 16:45:00,78.726,78.767,78.705,78.745,281230000.0
2008-07-18 16:50:00,78.776,78.791,78.735,78.756,343950000.0
2008-07-18 16:55:00,78.732,78.826,78.728,78.802,485700000.0
2008-07-18 17:00:00,78.807,78.834,78.742,78.76,327720000.0
2008-07-18 17:05:00,78.765,78.811,78.739,78.807,221630000.0
2008-07-18 17:10:00,78.8,78.852,78.796,78.838,302450000.0
2008-07-18 17:15:00,78.85,78.907,78.837,78.895,343020000.0
2008-07-18 17:20:00,78.889,78.931,78.879,78.905,364470000.0
2008-07-18 17:25:00,78.904,78.947,78.895,78.927,481940000.0
2008-07-18 17:30:00,78.927,78.933,78.87,78.87,383150000.0
2008-07-18 17:35:00,78.882,78.902,78.852,78.852,400730000.0
2008-07-18 17:40:00,78.86,78.893,78.857,78.868,465710000.0
2008-07-18 17:45:00,78.892,78.915,78.861,78.899,327490000.0
2008-07-18 17:50:00,78.888,78.947,78.886,78.893,384240000.0
2008-07-18 17:55:00,78.901,78.967,78.872,78.942,349770000.0
2008-07-18 18:00:00,78.966,79.025,78.931,78.993,285420000.0
2008-07-18 18:05:00,78.984,79.024,78.956,78.992,336220000.0
2008-07-18 18:10:00,78.998,79.022,78.948,78.951,345260000.0
2008-07-18 18:15:00,78.942,78.983,78.896,78.903,323640000.0
2008-07-18 18:20:00,78.93,78.933,78.887,78.89,367710000.0
2008-07-18 18:25:00,78.901,78.932,78.893,78.9,359270000.0
2008-07-18 18:30:00,78.932,78.932,78.881,78.901,178050000.0
2008-07-18 18:35:00,78.909,78.94,78.892,78.915,363980000.0
2008-07-18 18:40:00,78.921,78.937,78.892,78.911,576540000.0
2008-07-18 18:45:00,78.944,78.944,78.867,78.878,368580000.0
2008-07-18 18:50:00,78.876,78.893,78.796,78.857,376680000.0
2008-07-18 18:55:00,78.852,78.875,78.837,78.855,385810000.0
2008-07-18 19:00:00,78.858,78.949,78.856,78.949,354840000.0
2008-07-18 19:05:00,78.913,78.941,78.874,78.886,346280000.0
2008-07-18 19:10:00,78.896,78.902,78.829,78.899,381240000.0
2008-07-18 19:15:00,78.904,78.918,78.85,78.884,272690000.0
2008-07-18 19:20:00,78.881,78.9,78.867,78.873,455020000.0
2008-07-18 19:25:00,78.86,78.918,78.86,78.9,427620000.0
2008-07-18 19:30:00,78.899,78.98,78.87,78.956,423380000.0
2008-07-18 19:35:00,78.954,78.955,78.899,78.918,316170000.0
2008-07-18 19:40:00,78.893,78.955,78.893,78.934,398790000.0
2008-07-18 19:45:00,78.963,78.963,78.923,78.951,209830000.0
2008-07-18 19:50:00,78.954,78.997,78.926,78.967,384430000.0
2008-07-18 19:55:00,78.975,78.993,78.963,78.993,411380000.0
2008-07-18 20:00:00,78.985,79.003,78.94,78.964,326410000.0
2008-07-18 20:05:00,78.97,78.993,78.935,78.971,232550000.0
2008-07-18 20:10:00,78.968,79.018,78.95,78.977,436270000.0
2008-07-18 20:15:00,78.996,78.997,78.953,78.953,537250000.0
2008-07-18 20:20:00,78.947,79.015,78.947,78.968,506130000.0
2008-07-18 20:25:00,78.977,79.02,78.975,79.02,263290000.0
2008-07-18 20:30:00,79.019,79.019,78.982,78.982,399770000.0
2008-07-18 20:35:00,79.014,79.014,78.969,79.012,128920000.0
2008-07-18 20:40:00,79.023,79.023,78.949,78.997,311970000.0
2008-07-18 20:45:00,79.006,79.007,78.937,78.956,353260000.0
2008-07-18 20:50:00,78.943,78.983,78.903,78.953,360700000.0
2008-07-18 20:55:00,78.941,78.988,78.887,78.973,241410000.0
2008-07-18 21:00:00,78.994,78.994,78.933,78.945,324460000.0
2008-07-18 21:05:00,78.974,78.975,78.939,78.953,337480000.0
2008-07-18 21:10:00,78.96,78.973,78.948,78.948,358700000.0
2008-07-18 21:15:00,78.985,78.988,78.949,78.955,295130000.0
2008-07-18 21:20:00,78.978,78.98,78.932,78.978,215120000.0
2008-07-18 21:25:00,78.965,78.978,78.945,78.957,334000000.0
2008-07-18 21:30:00,79.01,79.01,78.969,78.976,244340000.0
2008-07-18 21:35:00,78.997,79.032,78.975,79.018,388630000.0
2008-07-18 21:40:00,79.009,79.017,78.967,78.974,317870000.0
2008-07-18 21:45:00,79.002,79.01,78.981,79.009,99120000.0
2008-07-18 21:50:00,79.015,79.015,78.979,78.979,148550000.0
2008-07-18 21:55:00,78.988,79.012,78.96,78.962,364380000.0
2008-07-18 22:00:00,78.987,78.993,78.963,78.975,260580000.0
2008-07-18 22:05:00,78.965,78.989,78.965,78.988,465000000.0
2008-07-18 22:10:00,78.988,78.988,78.971,78.972,84340000.0
2008-07-18 22:15:00,79.013,79.016,78.972,78.973,170620000.0
2008-07-18 22:20:00,78.991,79.049,78.991,79.048,209680000.0
2008-07-18 22:25:00,79.026,79.026,78.989,78.989,207130000.0
2008-07-18 22:30:00,79.028,79.028,78.97,78.992,285090000.0
2008-07-18 22:35:00,78.982,78.982,78.954,78.961,131350000.0
2008-07-18 22:40:00,78.967,78.982,78.947,78.951,192340000.0
2008-07-18 22:45:00,78.97,78.993,78.929,78.971,232080000.0
2008-07-18 22:50:00,78.982,79.023,78.982,79.0,247640000.0
2008-07-18 22:55:00,79.004,79.021,78.996,78.999,309480000.0
2008-07-21 02:00:00,78.961,78.962,78.937,78.946,548100000.0
2008-07-21 02:05:00,78.956,78.961,78.933,78.942,311970000.0
2008-07-21 02:10:00,78.941,78.944,78.911,78.939,125330000.0
2008-07-21 02:15:00,78.957,78.983,78.916,78.97,294610000.0
2008-07-21 02:20:00,78.968,78.985,78.954,78.973,169670000.0
2008-07-21 02:25:00,78.962,79.01,78.952,78.952,173490000.0
2008-07-21 02:30:00,78.967,78.967,78.933,78.95,303520000.0
2008-07-21 02:35:00,78.937,78.975,78.919,78.932,283000000.0
2008-07-21 02:40:00,78.934,78.938,78.902,78.908,399300000.0
2008-07-21 02:45:00,78.924,78.943,78.917,78.936,538010000.0
2008-07-21 02:50:00,78.941,78.965,78.922,78.941,316650000.0
2008-07-21 02:55:00,78.929,78.952,78.922,78.952,314110000.0
2008-07-21 03:00:00,78.983,78.983,78.965,78.977,412830000.0
2008-07-21 03:05:00,78.956,78.972,78.934,78.936,200500000.0
2008-07-21 03:10:00,78.931,78.959,78.93,78.945,324450000.0
2008-07-21 03:15:00,78.976,78.976,78.935,78.958,309810000.0
2008-07-21 03:20:00,78.928,78.95,78.924,78.948,240640000.0
2008-07-21 03:25:00,78.951,78.956,78.92,78.949,303810000.0
2008-07-21 03:30:00,79.008,79.008,78.949,78.949,343010000.0
2008-07-21 03:35:00,78.956,78.98,78.928,78.958,262050000.0
2008-07-21 03:40:00,78.936,78.96,78.928,78.96,217660000.0
2008-07-21 03:45:00,79.024,79.024,78.949,78.967,450650000.0
2008-07-21 03:50:00,78.959,79.02,78.919,78.966,384840000.0
2008-07-21 03:55:00,78.948,78.959,78.936,78.954,407170000.0
2008-07-21 04:00:00,78.975,78.983,78.958,78.958,347360000.0
2008-07-21 04:05:00,78.945,78.977,78.929,78.933,281340000.0
2008-07-21 04:10:00,78.917,78.959,78.917,78.918,261180000.0
2008-07-21 04:15:00,78.956,78.957,78.91,78.925,279420000.0
2008-07-21 04:20:00,78.923,78.941,78.92,78.93,145750000.0
2008-07-21 04:25:00,78.938,78.959,78.936,78.948,299810000.0
2008-07-21 04:30:00,78.97,78.988,78.936,78.944,129760000.0
2008-07-21 04:35:00,78.928,79.016,78.928,78.97,214470000.0
2008-07-21 04:40:00,78.943,78.97,78.941,78.957,376210000.0
2008-07-21 04:45:00,78.975,78.975,78.943,78.949,265250000.0
2008-07-21 04:50:00,78.963,79.01,78.946,79.008,124480000.0
2008-07-21 04:55:00,78.955,78.989,78.95,78.974,309760000.0
2008-07-21 05:00:00,79.017,79.017,78.959,78.978,320530000.0
2008-07-21 05:05:00,79.017,79.019,78.954,78.967,233840000.0
2008-07-21 05:10:00,78.961,79.008,78.959,79.007,209340000.0
2008-07-21 05:15:00,79.027,79.027,78.938,78.939,223100000.0
2008-07-21 05:20:00,78.954,78.954,78.94,78.94,198710000.0
2008-07-21 05:25:00,78.947,78.99,78.94,78.968,371550000.0
2008-07-21 05:30:00,79.017,79.018,78.942,78.962,409680000.0
2008-07-21 05:35:00,78.94,78.98,78.93,78.977,267020000.0
2008-07-21 05:40:00,78.978,78.981,78.957,78.958,195870000.0
2008-07-21 05:45:00,79.022,79.022,78.949,78.951,230770000.0
2008-07-21 05:50:00,78.957,79.02,78.944,79.015,560610000.0
2008-07-21 05:55:00,78.978,78.98,78.954,78.955,242690000.0
2008-07-21 06:00:00,78.996,79.001,78.95,78.959,478210000.0
2008-07-21 06:05:00,78.964,79.019,78.959,78.959,347190000.0
2008-07-21 06:10:00,78.969,78.97,78.968,78.969,56210000.0
2008-07-21 06:15:00,79.015,79.016,78.946,78.947,293820000.0
2008-07-21 06:20:00,78.958,79.035,78.947,78.994,391950000.0
2008-07-21 06:25:00,78.98,79.07,78.98,79.06,262370000.0
2008-07-21 06:30:00,79.059,79.07,78.975,79.007,489390000.0
2008-07-21 06:35:00,78.985,79.01,78.973,78.99,419840000.0
2008-07-21 06:40:00,79.012,79.016,78.999,79.004,282830000.0
2008-07-21 06:45:00,79.027,79.041,78.976,78.979,457580000.0
2008-07-21 06:50:00,78.98,79.026,78.965,79.014,402870000.0
2008-07-21 06:55:00,79.012,79.013,78.978,78.985,292080000.0
2008-07-21 07:00:00,79.037,79.039,78.978,78.984,212170000.0
2008-07-21 07:05:00,78.981,79.03,78.978,78.997,379710000.0
2008-07-21 07:10:00,78.998,79.029,78.99,79.014,342580000.0
2008-07-21 07:15:00,79.052,79.052,78.994,78.999,416180000.0
2008-07-21 07:20:00,79.005,79.035,78.989,79.019,331260000.0
2008-07-21 07:25:00,79.009,79.078,79.007,79.016,414730000.0
2008-07-21 07:30:00,79.045,79.048,78.975,78.981,243390000.0
2008-07-21 07:35:00,78.975,79.034,78.961,78.989,500480000.0
2008-07-21 07:40:00,78.98,78.991,78.959,78.965,504800000.0
2008-07-21 07:45:00,78.98,78.991,78.957,78.961,437940000.0
2008-07-21 07:50:00,78.966,78.997,78.959,78.977,225100000.0
2008-07-21 07:55:00,78.98,79.009,78.969,78.985,315270000.0
2008-07-21 08:00:00,78.991,78.999,78.939,78.958,524450000.0
2008-07-21 08:05:00,78.943,78.951,78.928,78.931,382270000.0
2008-07-21 08:10:00,78.936,78.986,78.929,78.981,265230000.0
2008-07-21 08:15:00,78.995,79.022,78.96,78.962,399360000.0
2008-07-21 08:20:00,78.954,79.016,78.951,78.952,290640000.0
2008-07-21 08:25:00,78.957,78.981,78.943,78.946,432070000.0
2008-07-21 08:30:00,78.971,79.019,78.95,78.976,411350000.0
2008-07-21 08:35:00,78.969,79.033,78.962,78.985,463800000.0
2008-07-21 08:40:00,78.968,78.971,78.943,78.971,275060000.0
2008-07-21 08:45:00,78.991,78.991,78.95,78.975,373120000.0
2008-07-21 08:50:00,78.975,79.004,78.971,78.993,357820000.0
2008-07-21 08:55:00,78.981,78.997,78.963,78.977,342820000.0
2008-07-21 09:00:00,78.992,78.993,78.95,78.95,401140000.0
2008-07-21 09:05:00,78.948,78.96,78.894,78.898,370130000.0
2008-07-21 09:10:00,78.898,78.918,78.894,78.911,362060000.0
2008-07-21 09:15:00,78.931,78.933,78.89,78.892,587550000.0
2008-07-21 09:20:00,78.896,78.898,78.82,78.838,353990000.0
2008-07-21 09:25:00,78.849,78.883,78.841,78.868,180240000.0
2008-07-21 09:30:00,78.881,78.881,78.839,78.855,434310000.0
2008-07-21 09:35:00,78.868,78.878,78.861,78.867,366730000.0
2008-07-21 09:40:00,78.859,78.884,78.852,78.878,334510000.0
2008-07-21 09:45:00,78.885,78.916,78.872,78.878,369820000.0
2008-07-21 09:50:00,78.874,78.94,78.874,78.921,336240000.0
2008-07-21 09:55:00,78.904,78.909,78.865,78.894,275040000.0
2008-07-21 10:00:00,78.92,78.92,78.829,78.839,358250000.0
2008-07-21 10:05:00,78.836,78.853,78.821,78.828,389030000.0
2008-07-21 10:10:00,78.815,78.833,78.793,78.805,339550000.0
2008-07-21 10:15:00,78.801,78.815,78.732,78.732,463190000.0
2008-07-21 10:20:00,78.737,78.788,78.734,78.778,379800000.0
2008-07-21 10:25:00,78.79,78.828,78.768,78.768,379230000.0
2008-07-21 10:30:00,78.796,78.796,78.713,78.718,475470000.0
2008-07-21 10:35:00,78.712,78.781,78.711,78.759,374000000.0
2008-07-21 10:40:00,78.749,78.815,78.749,78.809,356700000.0
2008-07-21 10:45:00,78.831,78.85,78.808,78.812,300640000.0
2008-07-21 10:50:00,78.798,78.835,78.786,78.786,234500000.0
2008-07-21 10:55:00,78.772,78.816,78.762,78.81,304270000.0
2008-07-21 11:00:00,78.829,78.855,78.819,78.843,486310000.0
2008-07-21 11:05:00,78.86,78.912,78.854,78.895,349690000.0
2008-07-21 11:10:00,78.881,78.922,78.835,78.846,276410000.0
2008-07-21 11:15:00,78.853,78.854,78.805,78.833,373570000.0
2008-07-21 11:20:00,78.836,78.924,78.836,78.858,363140000.0
2008-07-21 11:25:00,78.86,78.879,78.816,78.819,324860000.0
2008-07-21 11:30:00,78.842,78.842,78.791,78.805,452020000.0
2008-07-21 11:35:00,78.801,78.871,78.799,78.847,335490000.0
2008-07-21 11:40:00,78.831,78.856,78.827,78.856,513890000.0
2008-07-21 11:45:00,78.894,78.903,78.819,78.819,442670000.0
2008-07-21 11:50:00,78.828,78.86,78.819,78.848,229300000.0
2008-07-21 11:55:00,78.852,78.887,78.843,78.871,328470000.0
2008-07-21 12:00:00,78.904,78.911,78.86,78.896,467740000.0
2008-07-21 12:05:00,78.889,78.897,78.853,78.86,222600000.0
2008-07-21 12:10:00,78.849,78.881,78.84,78.881,312240000.0
2008-07-21 12:15:00,78.909,78.912,78.852,78.876,422060000.0
2008-07-21 12:20:00,78.878,78.964,78.877,78.941,282570000.0
2008-07-21 12:25:00,78.929,78.941,78.92,78.924,295320000.0
2008-07-21 12:30:00,78.958,78.962,78.91,78.918,514930000.0
2008-07-21 12:35:00,78.91,78.979,78.902,78.977,360070000.0
2008-07-21 12:40:00,78.906,78.949,78.905,78.917,363040000.0
2008-07-21 12:45:00,78.937,79.0,78.914,78.931,504810000.0
2008-07-21 12:50:00,78.935,78.961,78.921,78.932,403230000.0
2008-07-21 12:55:00,78.923,78.943,78.913,78.932,466410000.0
2008-07-21 13:00:00,78.965,79.118,78.941,79.074,287670000.0
2008-07-21 13:05:00,79.08,79.128,79.053,79.065,317520000.0
2008-07-21 13:10:00,79.065,79.156,79.056,79.145,355410000.0
2008-07-21 13:15:00,79.181,79.181,79.109,79.109,367750000.0
2008-07-21 13:20:00,79.089,79.11,79.069,79.083,334200000.0
2008-07-21 13:25:00,79.072,79.092,79.042,79.071,397320000.0
2008-07-21 13:30:00,79.096,79.107,79.049,79.066,365390000.0
2008-07-21 13:35:00,79.059,79.111,79.05,79.084,560810000.0
2008-07-21 13:40:00,79.088,79.097,79.041,79.049,394600000.0
2008-07-21 13:45:00,79.077,79.097,79.029,79.088,190390000.0
2008-07-21 13:50:00,79.076,79.089,79.016,79.016,407960000.0
2008-07-21 13:55:00,79.018,79.047,79.012,79.046,403150000.0
2008-07-21 14:00:00,79.068,79.075,79.038,79.051,298220000.0
2008-07-21 14:05:00,79.03,79.042,78.983,79.022,261160000.0
2008-07-21 14:10:00,79.034,79.06,79.012,79.06,422390000.0
2008-07-21 14:15:00,79.089,79.089,79.04,79.067,295720000.0
2008-07-21 14:20:00,79.059,79.158,79.039,79.129,311630000.0
2008-07-21 14:25:00,79.115,79.132,79.066,79.086,378770000.0
2008-07-21 14:30:00,79.104,79.114,79.073,79.084,319070000.0
2008-07-21 14:35:00,79.088,79.113,79.071,79.09,464820000.0
2008-07-21 14:40:00,79.085,79.137,79.071,79.071,390110000.0
2008-07-21 14:45:00,79.106,79.107,79.075,79.086,318100000.0
2008-07-21 14:50:00,79.094,79.142,79.082,79.109,517660000.0
2008-07-21 14:55:00,79.118,79.145,79.114,79.133,392710000.0
2008-07-21 15:00:00,79.146,79.149,79.1,79.106,252920000.0
2008-07-21 15:05:00,79.099,79.112,79.071,79.089,390800000.0
2008-07-21 15:10:00,79.08,79.095,79.051,79.063,325510000.0
2008-07-21 15:15:00,79.076,79.098,79.051,79.051,366490000.0
2008-07-21 15:20:00,79.047,79.09,79.041,79.078,452300000.0
2008-07-21 15:25:00,79.07,79.088,79.066,79.07,267360000.0
2008-07-21 15:30:00,79.101,79.101,79.033,79.033,319770000.0
2008-07-21 15:35:00,79.043,79.132,79.043,79.114,348100000.0
2008-07-21 15:40:00,79.094,79.122,79.069,79.086,359320000.0
2008-07-21 15:45:00,79.105,79.131,79.084,79.089,321260000.0
2008-07-21 15:50:00,79.084,79.084,79.062,79.075,401600000.0
2008-07-21 15:55:00,79.065,79.103,79.062,79.087,482310000.0
2008-07-21 16:00:00,79.132,79.132,79.023,79.034,345200000.0
2008-07-21 16:05:00,79.028,79.032,78.984,79.003,294690000.0
2008-07-21 16:10:00,78.996,79.013,78.951,79.012,368730000.0
2008-07-21 16:15:00,79.04,79.04,79.001,79.006,352060000.0
2008-07-21 16:20:00,79.001,79.028,78.964,78.964,334880000.0
2008-07-21 16:25:00,78.968,79.006,78.954,78.958,453880000.0
2008-07-21 16:30:00,78.97,78.971,78.913,78.914,328640000.0
2008-07-21 16:35:00,78.896,78.976,78.883,78.959,501830000.0
2008-07-21 16:40:00,78.975,79.007,78.958,78.976,448140000.0
2008-07-21 16:45:00,78.987,79.013,78.955,78.97,226690000.0
2008-07-21 16:50:00,78.948,78.992,78.932,78.966,315180000.0
2008-07-21 16:55:00,78.955,78.981,78.928,78.928,456210000.0
2008-07-21 17:00:00,78.931,78.934,78.903,78.909,236830000.0
2008-07-21 17:05:00,78.899,78.939,78.878,78.923,319480000.0
2008-07-21 17:10:00,78.927,78.976,78.912,78.931,422230000.0
2008-07-21 17:15:00,78.97,78.981,78.923,78.978,273410000.0
2008-07-21 17:20:00,78.956,78.99,78.932,78.969,318390000.0
2008-07-21 17:25:00,78.954,79.004,78.947,78.995,379980000.0
2008-07-21 17:30:00,78.974,78.983,78.925,78.929,293420000.0
2008-07-21 17:35:00,78.923,78.96,78.906,78.915,473110000.0
2008-07-21 17:40:00,78.909,78.95,78.909,78.928,397990000.0
2008-07-21 17:45:00,78.96,78.963,78.908,78.932,318570000.0
2008-07-21 17:50:00,78.917,78.949,78.906,78.918,532240000.0
2008-07-21 17:55:00,78.905,78.928,78.883,78.897,362890000.0
2008-07-21 18:00:00,78.902,78.94,78.868,78.917,266810000.0
2008-07-21 18:05:00,78.904,78.933,78.889,78.917,383330000.0
2008-07-21 18:10:00,78.919,78.955,78.881,78.887,315430000.0
2008-07-21 18:15:00,78.905,78.931,78.859,78.913,328810000.0
2008-07-21 18:20:00,78.921,78.934,78.874,78.933,454970000.0
2008-07-21 18:25:00,78.939,78.954,78.912,78.914,305450000.0
2008-07-21 18:30:00,78.949,78.956,78.907,78.907,443870000.0
2008-07-21 18:35:00,78.921,78.949,78.901,78.949,484050000.0
2008-07-21 18:40:00,78.913,78.952,78.898,78.931,270460000.0
2008-07-21 18:45:00,78.931,78.952,78.922,78.928,300200000.0
2008-07-21 18:50:00,78.949,78.973,78.935,78.963,436170000.0
2008-07-21 18:55:00,78.93,78.981,78.915,78.947,265650000.0
2008-07-21 19:00:00,78.968,78.994,78.939,78.947,320420000.0
2008-07-21 19:05:00,78.94,78.976,78.932,78.94,337280000.0
2008-07-21 19:10:00,78.931,78.981,78.922,78.956,345160000.0
2008-07-21 19:15:00,78.984,79.006,78.948,79.006,314850000.0
2008-07-21 19:20:00,79.0,79.017,78.966,78.992,409430000.0
2008-07-21 19:25:00,78.997,79.029,78.984,78.992,344530000.0
2008-07-21 19:30:00,79.034,79.034,78.964,78.987,362360000.0
2008-07-21 19:35:00,78.953,79.023,78.953,78.992,445700000.0
2008-07-21 19:40:00,78.998,79.031,78.982,79.012,267690000.0
2008-07-21 19:45:00,79.009,79.01,78.955,78.97,363130000.0
2008-07-21 19:50:00,78.962,79.02,78.955,78.997,356220000.0
2008-07-21 19:55:00,78.979,79.025,78.979,79.004,294100000.0
2008-07-21 20:00:00,79.019,79.02,78.965,78.969,532180000.0
2008-07-21 20:05:00,78.982,79.01,78.965,78.994,384140000.0
2008-07-21 20:10:00,78.998,79.027,78.96,78.973,271040000.0
2008-07-21 20:15:00,78.98,78.992,78.962,78.971,399390000.0
2008-07-21 20:20:00,78.974,78.994,78.959,78.977,333010000.0
2008-07-21 20:25:00,78.959,78.981,78.931,78.94,335450000.0
2008-07-21 20:30:00,78.949,78.962,78.914,78.924,449720000.0
2008-07-21 20:35:00,78.927,78.948,78.9,78.923,311090000.0
2008-07-21 20:40:00,78.935,78.954,78.884,78.896,474950000.0
2008-07-21 20:45:00,78.902,78.921,78.894,78.907,483100000.0
2008-07-21 20:50:00,78.894,78.913,78.875,78.882,261010000.0
2008-07-21 20:55:00,78.891,78.928,78.876,78.886,264830000.0
2008-07-21 21:00:00,78.913,78.913,78.889,78.892,516540000.0
2008-07-21 21:05:00,78.879,78.912,78.858,78.872,187980000.0
2008-07-21 21:10:00,78.866,78.868,78.795,78.797,321610000.0
2008-07-21 21:15:00,78.83,78.887,78.807,78.833,470660000.0
2008-07-21 21:20:00,78.826,78.89,78.825,78.877,313190000.0
2008-07-21 21:25:00,78.87,78.903,78.87,78.898,493050000.0
2008-07-21 21:30:00,78.907,78.911,78.868,78.868,289710000.0
2008-07-21 21:35:00,78.876,78.899,78.858,78.863,309800000.0
2008-07-21 21:40:00,78.861,78.9,78.852,78.856,499830000.0
2008-07-21 21:45:00,78.874,78.883,78.848,78.867,359180000.0
2008-07-21 21:50:00,78.878,78.896,78.871,78.873,280550000.0
2008-07-21 21:55:00,78.86,78.885,78.848,78.848,370830000.0
2008-07-21 22:00:00,78.879,78.887,78.848,78.858,461740000.0
2008-07-21 22:05:00,78.868,78.89,78.857,78.865,391190000.0
2008-07-21 22:10:00,78.857,78.88,78.847,78.852,453600000.0
2008-07-21 22:15:00,78.864,78.866,78.806,78.82,330490000.0
2008-07-21 22:20:00,78.804,78.808,78.758,78.805,257910000.0
2008-07-21 22:25:00,78.799,78.831,78.787,78.82,354000000.0
2008-07-21 22:30:00,78.839,78.839,78.714,78.725,342470000.0
2008-07-21 22:35:00,78.739,78.752,78.709,78.715,325850000.0
2008-07-21 22:40:00,78.703,78.737,78.702,78.718,407930000.0
2008-07-21 22:45:00,78.743,78.757,78.712,78.73,326300000.0
2008-07-21 22:50:00,78.741,78.769,78.728,78.736,242810000.0
2008-07-21 22:55:00,78.715,78.752,78.715,78.746,513430000.0
2008-07-21 23:00:00,78.758,78.77,78.748,78.748,457330000.0
2008-07-21 23:05:00,78.771,78.773,78.722,78.757,430880000.0
2008-07-21 23:10:00,78.735,78.749,78.704,78.733,445690000.0
2008-07-21 23:15:00,78.75,78.754,78.679,78.736,185350000.0
2008-07-21 23:20:00,78.718,78.758,78.718,78.745,527060000.0
2008-07-21 23:25:00,78.724,78.758,78.72,78.758,354280000.0
2008-07-21 23:30:00,78.784,78.791,78.698,78.711,481150000.0
2008-07-21 23:35:00,78.711,78.735,78.702,78.715,501680000.0
2008-07-21 23:40:00,78.722,78.746,78.72,78.731,332890000.0
2008-07-21 23:45:00,78.759,78.76,78.72,78.726,459400000.0
2008-07-21 23:50:00,78.716,78.751,78.713,78.749,441740000.0
2008-07-21 23:55:00,78.75,78.763,78.716,78.716,404510000.0
2008-07-22 00:00:00,78.743,78.744,78.719,78.726,353070000.0
2008-07-22 00:05:00,78.708,78.745,78.707,78.727,442650000.0
2008-07-22 00:10:00,78.718,78.732,78.717,78.725,434400000.0
2008-07-22 00:15:00,78.731,78.731,78.713,78.715,214940000.0
2008-07-22 00:20:00,78.716,78.73,78.711,78.723,495880000.0
2008-07-22 00:25:00,78.72,78.75,78.719,78.747,203500000.0
2008-07-22 00:30:00,78.756,78.76,78.748,78.757,327280000.0
2008-07-22 00:35:00,78.774,78.789,78.74,78.746,549130000.0
2008-07-22 00:40:00,78.754,78.758,78.724,78.73,413060000.0
2008-07-22 00:45:00,78.747,78.759,78.741,78.757,338620000.0
2008-07-22 00:50:00,78.737,78.759,78.735,78.754,560900000.0
2008-07-22 00:55:00,78.765,78.784,78.76,78.775,359310000.0
2008-07-22 01:00:00,78.809,78.809,78.778,78.778,220770000.0
2008-07-22 01:05:00,78.786,78.81,78.785,78.79,335340000.0
2008-07-22 01:10:00,78.797,78.8,78.795,78.796,100360000.0
2008-07-22 01:15:00,78.794,78.797,78.754,78.762,557680000.0
2008-07-22 01:20:00,78.772,78.79,78.763,78.787,372300000.0
2008-07-22 01:25:00,78.755,78.788,78.754,78.785,332700000.0
2008-07-22 01:30:00,78.809,78.823,78.786,78.792,445330000.0
2008-07-22 01:35:00,78.778,78.802,78.777,78.778,551210000.0
2008-07-22 01:40:00,78.784,78.813,78.769,78.779,372860000.0
2008-07-22 01:45:00,78.799,78.799,78.741,78.758,486650000.0
2008-07-22 01:50:00,78.779,78.808,78.77,78.79,358700000.0
2008-07-22 01:55:00,78.786,78.797,78.779,78.787,237980000.0
2008-07-22 02:00:00,78.822,78.825,78.782,78.81,179100000.0
2008-07-22 02:05:00,78.799,78.825,78.796,78.812,280730000.0
2008-07-22 02:10:00,78.815,78.823,78.786,78.796,549680000.0
2008-07-22 02:15:00,78.806,78.816,78.781,78.781,374650000.0
2008-07-22 02:20:00,78.786,78.794,78.771,78.779,241770000.0
2008-07-22 02:25:00,78.785,78.812,78.778,78.787,339720000.0
2008-07-22 02:30:00,78.825,78.825,78.769,78.775,444250000.0
2008-07-22 02:35:00,78.767,78.775,78.742,78.744,386220000.0
2008-07-22 02:40:00,78.759,78.774,78.75,78.755,265060000.0
2008-07-22 02:45:00,78.786,78.802,78.759,78.761,361930000.0
2008-07-22 02:50:00,78.75,78.766,78.745,78.748,451800000.0
2008-07-22 02:55:00,78.755,78.783,78.749,78.77,387660000.0
2008-07-22 03:00:00,78.78,78.78,78.743,78.754,359650000.0
2008-07-22 03:05:00,78.763,78.763,78.719,78.736,561260000.0
2008-07-22 03:10:00,78.719,78.728,78.698,78.699,263220000.0
2008-07-22 03:15:00,78.721,78.732,78.692,78.697,371870000.0
2008-07-22 03:20:00,78.692,78.716,78.684,78.705,371860000.0
2008-07-22 03:25:00,78.68,78.705,78.65,78.673,440950000.0
2008-07-22 03:30:00,78.729,78.729,78.661,78.666,494960000.0
2008-07-22 03:35:00,78.678,78.692,78.67,78.686,395980000.0
2008-07-22 03:40:00,78.67,78.706,78.63,78.665,576450000.0
2008-07-22 03:45:00,78.688,78.703,78.627,78.644,189980000.0
2008-07-22 03:50:00,78.666,78.666,78.608,78.613,577910000.0
2008-07-22 03:55:00,78.602,78.666,78.602,78.627,395570000.0
2008-07-22 04:00:00,78.663,78.663,78.621,78.636,450410000.0
2008-07-22 04:05:00,78.648,78.705,78.641,78.651,462280000.0
2008-07-22 04:10:00,78.658,78.691,78.629,78.646,454590000.0
2008-07-22 04:15:00,78.655,78.655,78.628,78.636,466860000.0
2008-07-22 04:20:00,78.644,78.645,78.628,78.64,278070000.0
2008-07-22 04:25:00,78.628,78.662,78.627,78.627,284160000.0
2008-07-22 04:30:00,78.684,78.684,78.614,78.637,459190000.0
2008-07-22 04:35:00,78.646,78.7,78.617,78.642,359760000.0
2008-07-22 04:40:00,78.628,78.646,78.622,78.636,111910000.0
2008-07-22 04:45:00,78.633,78.635,78.612,78.618,225350000.0
2008-07-22 04:50:00,78.627,78.687,78.598,78.643,150480000.0
2008-07-22 04:55:00,78.622,78.647,78.619,78.646,362910000.0
2008-07-22 05:00:00,78.683,78.683,78.611,78.611,359060000.0
2008-07-22 05:05:00,78.616,78.658,78.601,78.609,265710000.0
2008-07-22 05:10:00,78.601,78.63,78.594,78.594,302200000.0
2008-07-22 05:15:00,78.613,78.622,78.58,78.587,272060000.0
2008-07-22 05:20:00,78.588,78.603,78.56,78.56,255580000.0
2008-07-22 05:25:00,78.569,78.594,78.56,78.568,459120000.0
2008-07-22 05:30:00,78.575,78.584,78.558,78.571,359000000.0
2008-07-22 05:35:00,78.576,78.622,78.568,78.602,398490000.0
2008-07-22 05:40:00,78.613,78.613,78.585,78.597,369090000.0
2008-07-22 05:45:00,78.598,78.611,78.58,78.596,193740000.0
2008-07-22 05:50:00,78.582,78.634,78.582,78.613,469000000.0
2008-07-22 05:55:00,78.6,78.633,78.596,78.598,321130000.0
2008-07-22 06:00:00,78.617,78.635,78.604,78.618,283560000.0
2008-07-22 06:05:00,78.61,78.674,78.61,78.666,342890000.0
2008-07-22 06:10:00,78.657,78.665,78.642,78.647,303260000.0
2008-07-22 06:15:00,78.675,78.681,78.639,78.639,370880000.0
2008-07-22 06:20:00,78.65,78.659,78.63,78.647,199830000.0
2008-07-22 06:25:00,78.648,78.691,78.639,78.663,427450000.0
2008-07-22 06:30:00,78.664,78.708,78.643,78.676,374190000.0
2008-07-22 06:35:00,78.668,78.674,78.661,78.669,246560000.0
2008-07-22 06:40:00,78.661,78.686,78.661,78.676,266440000.0
2008-07-22 06:45:00,78.741,78.741,78.656,78.681,410140000.0
2008-07-22 06:50:00,78.669,78.703,78.669,78.698,348860000.0
2008-07-22 06:55:00,78.706,78.722,78.701,78.709,251120000.0
2008-07-22 07:00:00,78.729,78.729,78.68,78.68,403070000.0
2008-07-22 07:05:00,78.687,78.704,78.671,78.688,299410000.0
2008-07-22 07:10:00,78.702,78.733,78.685,78.719,255260000.0
2008-07-22 07:15:00,78.734,78.734,78.689,78.698,427650000.0
2008-07-22 07:20:00,78.707,78.744,78.703,78.744,260250000.0
2008-07-22 07:25:00,78.722,78.748,78.72,78.748,142810000.0
2008-07-22 07:30:00,78.749,78.763,78.722,78.745,468080000.0
2008-07-22 07:35:00,78.733,78.741,78.692,78.692,508910000.0
2008-07-22 07:40:00,78.698,78.733,78.691,78.718,320570000.0
2008-07-22 07:45:00,78.723,78.768,78.7,78.709,446000000.0
2008-07-22 07:50:00,78.7,78.762,78.7,78.727,351410000.0
2008-07-22 07:55:00,78.724,78.732,78.701,78.717,206050000.0
2008-07-22 08:00:00,78.744,78.746,78.715,78.744,381540000.0
2008-07-22 08:05:00,78.721,78.749,78.699,78.748,294680000.0
2008-07-22 08:10:00,78.718,78.752,78.71,78.742,349360000.0
2008-07-22 08:15:00,78.753,78.789,78.721,78.721,471720000.0
2008-07-22 08:20:00,78.723,78.761,78.702,78.761,392010000.0
2008-07-22 08:25:00,78.737,78.761,78.721,78.738,399530000.0
2008-07-22 08:30:00,78.744,78.759,78.729,78.734,210480000.0
2008-07-22 08:35:00,78.742,78.762,78.713,78.713,475690000.0
2008-07-22 08:40:00,78.728,78.744,78.688,78.697,306800000.0
2008-07-22 08:45:00,78.728,78.728,78.665,78.688,166270000.0
2008-07-22 08:50:00,78.698,78.717,78.684,78.709,518550000.0
2008-07-22 08:55:00,78.72,78.742,78.702,78.708,235290000.0
2008-07-22 09:00:00,78.729,78.758,78.704,78.738,288520000.0
2008-07-22 09:05:00,78.747,78.774,78.71,78.743,525380000.0
2008-07-22 09:10:00,78.746,78.75,78.721,78.737,412770000.0
2008-07-22 09:15:00,78.728,78.735,78.709,78.724,335730000.0
2008-07-22 09:20:00,78.72,78.765,78.714,78.742,464280000.0
2008-07-22 09:25:00,78.729,78.775,78.729,78.747,323000000.0
2008-07-22 09:30:00,78.756,78.775,78.733,78.742,309660000.0
2008-07-22 09:35:00,78.768,78.775,78.716,78.738,404860000.0
2008-07-22 09:40:00,78.73,78.821,78.729,78.731,255810000.0
2008-07-22 09:45:00,78.751,78.751,78.699,78.705,417220000.0
2008-07-22 09:50:00,78.69,78.71,78.687,78.695,424230000.0
2008-07-22 09:55:00,78.696,78.703,78.67,78.688,350720000.0
2008-07-22 10:00:00,78.699,78.712,78.682,78.687,249430000.0
2008-07-22 10:05:00,78.704,78.715,78.667,78.673,181550000.0
2008-07-22 10:10:00,78.679,78.704,78.662,78.704,272620000.0
2008-07-22 10:15:00,78.714,78.714,78.624,78.624,224650000.0
2008-07-22 10:20:00,78.631,78.671,78.625,78.661,361110000.0
2008-07-22 10:25:00,78.666,78.703,78.645,78.663,308070000.0
2008-07-22 10:30:00,78.653,78.687,78.653,78.684,356000000.0
2008-07-22 10:35:00,78.675,78.712,78.669,78.696,457480000.0
2008-07-22 10:40:00,78.688,78.706,78.651,78.672,338070000.0
2008-07-22 10:45:00,78.695,78.729,78.671,78.709,367180000.0
2008-07-22 10:50:00,78.72,78.745,78.706,78.721,439500000.0
2008-07-22 10:55:00,78.726,78.732,78.691,78.702,432890000.0
2008-07-22 11:00:00,78.722,78.73,78.685,78.69,298540000.0
2008-07-22 11:05:00,78.696,78.696,78.576,78.615,411750000.0
2008-07-22 11:10:00,78.608,78.624,78.592,78.601,299350000.0
2008-07-22 11:15:00,78.608,78.663,78.608,78.663,266240000.0
2008-07-22 11:20:00,78.667,78.726,78.643,78.693,463280000.0
2008-07-22 11:25:00,78.681,78.684,78.621,78.672,340320000.0
2008-07-22 11:30:00,78.664,78.684,78.652,78.652,202270000.0
2008-07-22 11:35:00,78.672,78.674,78.642,78.661,481640000.0
2008-07-22 11:40:00,78.668,78.676,78.632,78.65,288710000.0
2008-07-22 11:45:00,78.654,78.672,78.621,78.636,260650000.0
2008-07-22 11:50:00,78.644,78.683,78.613,78.673,458740000.0
2008-07-22 11:55:00,78.665,78.682,78.633,78.633,509860000.0
2008-07-22 12:00:00,78.656,78.703,78.646,78.702,335370000.0
2008-07-22 12:05:00,78.695,78.695,78.629,78.657,452850000.0
2008-07-22 12:10:00,78.666,78.702,78.659,78.666,351840000.0
2008-07-22 12:15:00,78.703,78.703,78.651,78.67,354000000.0
2008-07-22 12:20:00,78.66,78.674,78.634,78.639,383260000.0
2008-07-22 12:25:00,78.631,78.645,78.62,78.628,288640000.0
2008-07-22 12:30:00,78.64,78.657,78.64,78.642,277040000.0
2008-07-22 12:35:00,78.652,78.667,78.639,78.648,551730000.0
2008-07-22 12:40:00,78.629,78.673,78.612,78.648,400890000.0
2008-07-22 12:45:00,78.667,78.667,78.621,78.637,322670000.0
2008-07-22 12:50:00,78.63,78.645,78.622,78.63,176740000.0
2008-07-22 12:55:00,78.62,78.665,78.62,78.641,466840000.0
2008-07-22 13:00:00,78.636,78.652,78.467,78.479,526380000.0
2008-07-22 13:05:00,78.491,78.529,78.435,78.437,327940000.0
2008-07-22 13:10:00,78.429,78.486,78.398,78.486,452410000.0
2008-07-22 13:15:00,78.491,78.511,78.443,78.455,332630000.0
2008-07-22 13:20:00,78.451,78.539,78.44,78.537,362940000.0
2008-07-22 13:25:00,78.547,78.554,78.502,78.526,288530000.0
2008-07-22 13:30:00,78.528,78.586,78.513,78.576,286540000.0
2008-07-22 13:35:00,78.569,78.591,78.544,78.586,264640000.0
2008-07-22 13:40:00,78.579,78.593,78.532,78.555,468310000.0
2008-07-22 13:45:00,78.553,78.587,78.516,78.569,320640000.0
2008-07-22 13:50:00,78.556,78.556,78.506,78.511,379510000.0
2008-07-22 13:55:00,78.516,78.537,78.505,78.51,274380000.0
2008-07-22 14:00:00,78.524,78.526,78.5,78.509,347640000.0
2008-07-22 14:05:00,78.497,78.53,78.487,78.521,549100000.0
2008-07-22 14:10:00,78.529,78.564,78.513,78.527,305680000.0
2008-07-22 14:15:00,78.538,78.637,78.532,78.636,359630000.0
2008-07-22 14:20:00,78.646,78.683,78.634,78.647,335240000.0
2008-07-22 14:25:00,78.639,78.702,78.629,78.697,393790000.0
2008-07-22 14:30:00,78.702,78.764,78.685,78.714,265500000.0
2008-07-22 14:35:00,78.743,78.767,78.674,78.698,439380000.0
2008-07-22 14:40:00,78.712,78.794,78.712,78.752,436850000.0
2008-07-22 14:45:00,78.775,78.834,78.771,78.808,294500000.0
2008-07-22 14:50:00,78.781,78.821,78.761,78.778,267860000.0
2008-07-22 14:55:00,78.759,78.823,78.759,78.823,447490000.0
2008-07-22 15:00:00,78.869,78.869,78.751,78.758,364660000.0
2008-07-22 15:05:00,78.759,78.78,78.723,78.729,186520000.0
2008-07-22 15:10:00,78.75,78.755,78.711,78.723,475730000.0
2008-07-22 15:15:00,78.751,78.751,78.698,78.731,543690000.0
2008-07-22 15:20:00,78.739,78.776,78.733,78.74,331370000.0
2008-07-22 15:25:00,78.75,78.787,78.745,78.775,458790000.0
2008-07-22 15:30:00,78.765,78.769,78.707,78.726,343380000.0
2008-07-22 15:35:00,78.721,78.756,78.703,78.749,361000000.0
2008-07-22 15:40:00,78.731,78.773,78.716,78.758,375390000.0
2008-07-22 15:45:00,78.765,78.775,78.731,78.767,294810000.0
2008-07-22 15:50:00,78.768,78.801,78.747,78.771,354440000.0
2008-07-22 15:55:00,78.779,78.816,78.775,78.786,482090000.0
2008-07-22 16:00:00,78.777,78.873,78.761,78.873,365730000.0
2008-07-22 16:05:00,78.861,78.882,78.81,78.853,408550000.0
2008-07-22 16:10:00,78.861,78.911,78.839,78.852,293720000.0
2008-07-22 16:15:00,78.858,78.86,78.821,78.838,268900000.0
2008-07-22 16:20:00,78.84,78.84,78.788,78.801,462770000.0
2008-07-22 16:25:00,78.789,78.832,78.783,78.8,341340000.0
2008-07-22 16:30:00,78.818,78.832,78.763,78.763,204490000.0
2008-07-22 16:35:00,78.777,78.821,78.756,78.803,491610000.0
2008-07-22 16:40:00,78.815,78.861,78.784,78.845,284690000.0
2008-07-22 16:45:00,78.874,78.874,78.805,78.843,249170000.0
2008-07-22 16:50:00,78.855,78.855,78.796,78.8,472030000.0
2008-07-22 16:55:00,78.802,78.845,78.771,78.803,513510000.0
2008-07-22 17:00:00,78.808,78.862,78.796,78.831,320490000.0
2008-07-22 17:05:00,78.839,78.85,78.783,78.783,465160000.0
2008-07-22 17:10:00,78.793,78.828,78.773,78.819,337310000.0
2008-07-22 17:15:00,78.831,78.853,78.787,78.798,349010000.0
2008-07-22 17:20:00,78.818,78.832,78.716,78.754,386130000.0
2008-07-22 17:25:00,78.766,78.795,78.738,78.756,265220000.0
2008-07-22 17:30:00,78.769,78.792,78.748,78.784,352640000.0
2008-07-22 17:35:00,78.813,78.855,78.79,78.8,540710000.0
2008-07-22 17:40:00,78.809,78.846,78.797,78.826,292050000.0
2008-07-22 17:45:00,78.813,78.861,78.793,78.821,387660000.0
2008-07-22 17:50:00,78.835,78.853,78.763,78.782,252250000.0
2008-07-22 17:55:00,78.774,78.821,78.752,78.821,437110000.0
2008-07-22 18:00:00,78.846,78.864,78.795,78.857,383570000.0
2008-07-22 18:05:00,78.841,78.884,78.826,78.884,312040000.0
2008-07-22 18:10:00,78.882,78.911,78.818,78.832,361300000.0
2008-07-22 18:15:00,78.847,78.87,78.82,78.838,482510000.0
2008-07-22 18:20:00,78.854,78.893,78.828,78.87,397890000.0
2008-07-22 18:25:00,78.887,78.96,78.86,78.953,378720000.0
2008-07-22 18:30:00,78.974,78.987,78.908,78.963,455220000.0
2008-07-22 18:35:00,78.951,78.97,78.856,78.882,373660000.0
2008-07-22 18:40:00,78.875,78.885,78.832,78.866,376710000.0
2008-07-22 18:45:00,78.856,78.921,78.833,78.902,315940000.0
2008-07-22 18:50:00,78.909,78.943,78.897,78.934,298430000.0
2008-07-22 18:55:00,78.913,78.941,78.905,78.926,264890000.0
2008-07-22 19:00:00,78.934,78.952,78.912,78.912,478340000.0
2008-07-22 19:05:00,78.9,78.95,78.9,78.93,307500000.0
2008-07-22 19:10:00,78.937,78.995,78.929,78.977,243940000.0
2008-07-22 19:15:00,78.973,78.973,78.926,78.93,515730000.0
2008-07-22 19:20:00,78.92,78.944,78.907,78.932,241040000.0
2008-07-22 19:25:00,78.937,78.983,78.932,78.967,295770000.0
2008-07-22 19:30:00,78.969,78.981,78.923,78.923,418520000.0
2008-07-22 19:35:00,78.933,78.979,78.933,78.951,437780000.0
2008-07-22 19:40:00,78.94,78.961,78.918,78.958,338080000.0
2008-07-22 19:45:00,78.975,79.023,78.952,78.958,481300000.0
2008-07-22 19:50:00,78.961,79.018,78.959,79.0,354050000.0
2008-07-22 19:55:00,78.982,79.022,78.956,78.975,319740000.0
2008-07-22 20:00:00,78.983,78.99,78.936,78.948,413100000.0
2008-07-22 20:05:00,78.942,78.966,78.933,78.952,249770000.0
2008-07-22 20:10:00,78.962,78.962,78.887,78.904,439030000.0
2008-07-22 20:15:00,78.911,78.924,78.876,78.885,452220000.0
2008-07-22 20:20:00,78.876,78.946,78.867,78.946,520400000.0
2008-07-22 20:25:00,78.928,78.96,78.915,78.945,336210000.0
2008-07-22 20:30:00,78.945,78.954,78.904,78.907,480350000.0
2008-07-22 20:35:00,78.918,78.918,78.871,78.907,340260000.0
2008-07-22 20:40:00,78.903,78.959,78.883,78.935,237400000.0
2008-07-22 20:45:00,78.991,78.991,78.903,78.923,313670000.0
2008-07-22 20:50:00,78.932,78.944,78.903,78.903,367070000.0
2008-07-22 20:55:00,78.89,78.91,78.859,78.88,374010000.0
2008-07-22 21:00:00,78.914,78.914,78.856,78.864,414310000.0
2008-07-22 21:05:00,78.856,78.876,78.848,78.856,255340000.0
2008-07-22 21:10:00,78.859,78.881,78.854,78.866,437130000.0
2008-07-22 21:15:00,78.883,78.886,78.851,78.869,413000000.0
2008-07-22 21:20:00,78.857,78.898,78.843,78.879,615510000.0
2008-07-22 21:25:00,78.883,78.896,78.858,78.896,611140000.0
2008-07-22 21:30:00,78.91,78.934,78.883,78.924,482470000.0
2008-07-22 21:35:00,78.915,78.962,78.913,78.962,487340000.0
2008-07-22 21:40:00,78.96,79.013,78.958,79.013,483440000.0
2008-07-22 21:45:00,78.989,79.012,78.961,78.967,362600000.0
2008-07-22 21:50:00,78.989,78.989,78.926,78.961,357500000.0
2008-07-22 21:55:00,78.951,78.957,78.892,78.946,419740000.0
2008-07-22 22:00:00,78.972,78.972,78.899,78.923,418690000.0
2008-07-22 22:05:00,78.93,78.945,78.901,78.92,586250000.0
2008-07-22 22:10:00,78.924,78.924,78.84,78.889,301810000.0
2008-07-22 22:15:00,78.916,78.953,78.89,78.937,419400000.0
2008-07-22 22:20:00,78.924,78.959,78.912,78.935,384270000.0
2008-07-22 22:25:00,78.927,78.937,78.916,78.92,445180000.0
2008-07-22 22:30:00,78.954,78.954,78.925,78.946,372470000.0
2008-07-22 22:35:00,78.938,78.945,78.92,78.925,385340000.0
2008-07-22 22:40:00,78.927,78.956,78.914,78.954,300430000.0
2008-07-22 22:45:00,78.96,78.974,78.926,78.969,356090000.0
2008-07-22 22:50:00,78.96,78.993,78.939,78.98,265890000.0
2008-07-22 22:55:00,78.995,79.011,78.955,78.975,326170000.0
2008-07-22 23:00:00,78.982,78.984,78.953,78.969,366260000.0
2008-07-22 23:05:00,78.959,79.008,78.959,78.988,149290000.0
2008-07-22 23:10:00,78.996,78.996,78.938,78.941,333290000.0
2008-07-22 23:15:00,78.973,78.973,78.909,78.917,311790000.0
2008-07-22 23:20:00,78.926,78.984,78.921,78.97,290540000.0
2008-07-22 23:25:00,78.976,78.976,78.937,78.938,156260000.0
2008-07-22 23:30:00,78.975,78.975,78.922,78.922,37930000.0
2008-07-22 23:35:00,78.974,78.974,78.911,78.911,113190000.0
2008-07-22 23:40:00,78.922,78.934,78.919,78.919,181290000.0
2008-07-22 23:45:00,78.941,78.941,78.85,78.853,282450000.0
2008-07-22 23:50:00,78.866,78.87,78.853,78.867,250890000.0
2008-07-22 23:55:00,78.863,78.897,78.844,78.891,467930000.0
2008-07-23 00:00:00,78.914,78.914,78.868,78.868,437700000.0
2008-07-23 00:05:00,78.857,78.891,78.853,78.853,311180000.0
2008-07-23 00:10:00,78.869,78.922,78.852,78.905,337190000.0
2008-07-23 00:15:00,78.926,78.927,78.887,78.889,349510000.0
2008-07-23 00:20:00,78.907,78.909,78.907,78.908,129200000.0
2008-07-23 00:25:00,78.894,78.909,78.887,78.908,107530000.0
2008-07-23 00:30:00,78.918,78.921,78.89,78.918,156420000.0
2008-07-23 00:35:00,78.918,78.92,78.881,78.881,95130000.0
2008-07-23 00:40:00,78.883,78.885,78.852,78.852,269580000.0
2008-07-23 00:45:00,78.868,78.87,78.851,78.851,242320000.0
2008-07-23 00:50:00,78.863,78.875,78.851,78.874,170800000.0
2008-07-23 00:55:00,78.868,78.906,78.855,78.879,252580000.0
2008-07-23 01:00:00,78.904,78.904,78.867,78.878,297950000.0
2008-07-23 01:05:00,78.895,78.9,78.867,78.896,212630000.0
2008-07-23 01:10:00,78.848,78.882,78.848,78.864,478150000.0
2008-07-23 01:15:00,78.884,78.895,78.862,78.889,513120000.0
2008-07-23 01:20:00,78.909,78.912,78.907,78.908,142490000.0
2008-07-23 01:25:00,78.9,78.957,78.9,78.927,395750000.0
2008-07-23 01:30:00,78.963,78.963,78.9,78.9,356420000.0
2008-07-23 01:35:00,78.918,78.944,78.908,78.92,206020000.0
2008-07-23 01:40:00,78.908,78.951,78.881,78.911,378690000.0
2008-07-23 01:45:00,78.924,78.924,78.889,78.906,213910000.0
2008-07-23 01:50:00,78.901,78.959,78.899,78.959,291360000.0
2008-07-23 01:55:00,78.899,78.929,78.845,78.918,341120000.0
2008-07-23 02:00:00,78.955,79.011,78.953,78.996,221910000.0
2008-07-23 02:05:00,79.006,79.033,78.991,79.014,354720000.0
2008-07-23 02:10:00,79.022,79.023,78.976,79.005,551370000.0
2008-07-23 02:15:00,79.03,79.03,78.998,79.006,390840000.0
2008-07-23 02:20:00,79.027,79.056,79.021,79.041,155730000.0
2008-07-23 02:25:00,79.03,79.056,79.013,79.035,437480000.0
2008-07-23 02:30:00,79.073,79.073,78.997,78.997,446540000.0
2008-07-23 02:35:00,79.006,79.026,78.999,79.008,388150000.0
2008-07-23 02:40:00,79.0,79.029,78.999,79.018,277780000.0
2008-07-23 02:45:00,79.043,79.052,79.012,79.032,381890000.0
2008-07-23 02:50:00,79.037,79.062,79.011,79.023,456660000.0
2008-07-23 02:55:00,79.02,79.054,79.02,79.045,352760000.0
2008-07-23 03:00:00,79.072,79.072,79.033,79.047,348530000.0
2008-07-23 03:05:00,79.04,79.07,79.04,79.06,468430000.0
2008-07-23 03:10:00,79.031,79.054,79.031,79.047,281420000.0
2008-07-23 03:15:00,79.07,79.084,79.033,79.061,457740000.0
2008-07-23 03:20:00,79.058,79.063,79.032,79.032,383480000.0
2008-07-23 03:25:00,79.04,79.068,79.031,79.051,432060000.0
2008-07-23 03:30:00,79.075,79.082,79.033,79.048,484510000.0
2008-07-23 03:35:00,79.038,79.063,79.03,79.037,379130000.0
2008-07-23 03:40:00,79.043,79.072,79.025,79.045,585360000.0
2008-07-23 03:45:00,79.065,79.065,79.021,79.046,175530000.0
2008-07-23 03:50:00,79.019,79.071,79.019,79.035,561010000.0
2008-07-23 03:55:00,79.028,79.054,79.023,79.045,396130000.0
2008-07-23 04:00:00,79.063,79.063,79.026,79.038,450850000.0
2008-07-23 04:05:00,79.051,79.072,79.024,79.04,462900000.0
2008-07-23 04:10:00,79.019,79.083,79.019,79.053,464830000.0
2008-07-23 04:15:00,79.073,79.073,79.032,79.039,345370000.0
2008-07-23 04:20:00,79.046,79.052,79.012,79.013,391360000.0
2008-07-23 04:25:00,79.019,79.043,79.008,79.009,492090000.0
2008-07-23 04:30:00,79.03,79.03,78.991,78.997,445220000.0
2008-07-23 04:35:00,78.991,79.032,78.99,79.019,368390000.0
2008-07-23 04:40:00,79.01,79.033,79.001,79.015,479420000.0
2008-07-23 04:45:00,79.014,79.049,78.991,79.029,272310000.0
2008-07-23 04:50:00,79.038,79.054,79.022,79.037,217210000.0
2008-07-23 04:55:00,79.022,79.044,78.985,79.0,350060000.0
2008-07-23 05:00:00,79.013,79.013,78.942,78.955,490360000.0
2008-07-23 05:05:00,78.94,79.029,78.938,79.028,265030000.0
2008-07-23 05:10:00,78.942,78.992,78.94,78.948,308390000.0
2008-07-23 05:15:00,78.99,78.99,78.94,78.948,359920000.0
2008-07-23 05:20:00,79.029,79.029,78.942,78.942,178150000.0
2008-07-23 05:25:00,78.946,78.988,78.922,78.956,398740000.0
2008-07-23 05:30:00,78.944,78.967,78.921,78.926,419180000.0
2008-07-23 05:35:00,78.923,78.952,78.896,78.921,385400000.0
2008-07-23 05:40:00,78.922,78.927,78.904,78.921,302900000.0
2008-07-23 05:45:00,78.979,78.979,78.919,78.92,213170000.0
2008-07-23 05:50:00,78.927,78.936,78.91,78.925,444770000.0
2008-07-23 05:55:00,78.915,78.934,78.908,78.925,425350000.0
2008-07-23 06:00:00,78.949,78.974,78.94,78.949,351000000.0
2008-07-23 06:05:00,78.94,78.99,78.94,78.988,345180000.0
2008-07-23 06:10:00,78.962,78.991,78.943,78.948,318360000.0
2008-07-23 06:15:00,78.975,78.988,78.943,78.988,370460000.0
2008-07-23 06:20:00,78.995,78.995,78.96,78.96,249810000.0
2008-07-23 06:25:00,78.971,78.993,78.957,78.967,432580000.0
2008-07-23 06:30:00,78.978,78.992,78.947,78.982,378350000.0
2008-07-23 06:35:00,78.975,78.992,78.949,78.953,467180000.0
2008-07-23 06:40:00,78.937,78.955,78.931,78.955,113460000.0
2008-07-23 06:45:00,78.944,78.944,78.898,78.913,405320000.0
2008-07-23 06:50:00,78.924,78.968,78.921,78.921,331310000.0
2008-07-23 06:55:00,78.938,78.953,78.909,78.945,289110000.0
2008-07-23 07:00:00,78.961,78.961,78.819,78.916,417210000.0
2008-07-23 07:05:00,78.908,78.959,78.9,78.926,304380000.0
2008-07-23 07:10:00,78.898,78.922,78.873,78.886,135140000.0
2008-07-23 07:15:00,78.96,78.96,78.873,78.879,240500000.0
2008-07-23 07:20:00,78.871,78.92,78.863,78.901,347170000.0
2008-07-23 07:25:00,78.909,78.954,78.89,78.91,180460000.0
2008-07-23 07:30:00,78.922,78.922,78.87,78.889,455850000.0
2008-07-23 07:35:00,78.866,78.937,78.861,78.886,514700000.0
2008-07-23 07:40:00,78.882,78.951,78.882,78.901,267150000.0
2008-07-23 07:45:00,78.915,78.915,78.874,78.895,326780000.0
2008-07-23 07:50:00,78.888,78.914,78.871,78.879,295020000.0
2008-07-23 07:55:00,78.888,78.926,78.881,78.918,357930000.0
2008-07-23 08:00:00,78.943,78.948,78.894,78.912,372880000.0
2008-07-23 08:05:00,78.905,78.964,78.905,78.913,293710000.0
2008-07-23 08:10:00,78.917,78.955,78.915,78.948,348700000.0
2008-07-23 08:15:00,78.94,78.959,78.923,78.927,482450000.0
2008-07-23 08:20:00,78.913,79.025,78.913,79.014,389690000.0
2008-07-23 08:25:00,79.034,79.09,78.988,79.009,376390000.0
2008-07-23 08:30:00,79.02,79.071,79.011,79.039,261250000.0
2008-07-23 08:35:00,79.02,79.109,79.012,79.078,470280000.0
2008-07-23 08:40:00,79.071,79.113,79.054,79.074,299980000.0
2008-07-23 08:45:00,79.097,79.143,79.08,79.136,244000000.0
2008-07-23 08:50:00,79.128,79.18,79.113,79.138,520670000.0
2008-07-23 08:55:00,79.132,79.236,79.11,79.164,243110000.0
2008-07-23 09:00:00,79.157,79.2,79.116,79.123,282140000.0
2008-07-23 09:05:00,79.139,79.173,79.115,79.136,541300000.0
2008-07-23 09:10:00,79.159,79.183,79.118,79.175,419340000.0
2008-07-23 09:15:00,79.183,79.198,79.142,79.15,326250000.0
2008-07-23 09:20:00,79.157,79.161,79.118,79.14,463800000.0
2008-07-23 09:25:00,79.145,79.145,79.095,79.101,329920000.0
2008-07-23 09:30:00,79.119,79.141,79.07,79.071,312670000.0
2008-07-23 09:35:00,79.061,79.112,79.061,79.108,401240000.0
2008-07-23 09:40:00,79.12,79.128,79.085,79.117,243660000.0
2008-07-23 09:45:00,79.116,79.116,79.062,79.085,425180000.0
2008-07-23 09:50:00,79.099,79.139,79.095,79.113,434620000.0
2008-07-23 09:55:00,79.127,79.158,79.082,79.153,334240000.0
2008-07-23 10:00:00,79.165,79.165,79.099,79.105,337210000.0
2008-07-23 10:05:00,79.118,79.153,79.1,79.116,184570000.0
2008-07-23 10:10:00,79.107,79.162,79.101,79.148,271500000.0
2008-07-23 10:15:00,79.156,79.192,79.151,79.156,224170000.0
2008-07-23 10:20:00,79.155,79.174,79.134,79.14,355760000.0
2008-07-23 10:25:00,79.149,79.17,79.144,79.157,289870000.0
2008-07-23 10:30:00,79.166,79.175,79.147,79.164,368460000.0
2008-07-23 10:35:00,79.172,79.203,79.149,79.197,456010000.0
2008-07-23 10:40:00,79.193,79.226,79.182,79.206,414590000.0
2008-07-23 10:45:00,79.195,79.197,79.14,79.14,365410000.0
2008-07-23 10:50:00,79.131,79.183,79.131,79.166,448820000.0
2008-07-23 10:55:00,79.163,79.186,79.144,79.152,446090000.0
2008-07-23 11:00:00,79.152,79.157,79.057,79.061,296670000.0
2008-07-23 11:05:00,79.054,79.087,79.015,79.038,416430000.0
2008-07-23 11:10:00,79.043,79.052,79.002,79.036,285890000.0
2008-07-23 11:15:00,79.063,79.063,79.021,79.051,250840000.0
2008-07-23 11:20:00,79.042,79.056,79.021,79.041,455850000.0
2008-07-23 11:25:00,79.031,79.081,79.031,79.048,342450000.0
2008-07-23 11:30:00,79.055,79.084,79.044,79.077,199790000.0
2008-07-23 11:35:00,79.067,79.103,79.053,79.076,495540000.0
2008-07-23 11:40:00,79.075,79.089,79.044,79.052,302350000.0
2008-07-23 11:45:00,79.068,79.093,79.045,79.056,252160000.0
2008-07-23 11:50:00,79.064,79.08,79.018,79.019,447500000.0
2008-07-23 11:55:00,79.033,79.08,79.024,79.05,500140000.0
2008-07-23 12:00:00,79.062,79.062,78.998,79.036,315530000.0
2008-07-23 12:05:00,79.033,79.056,79.023,79.023,441280000.0
2008-07-23 12:10:00,79.026,79.034,78.991,78.999,339800000.0
2008-07-23 12:15:00,79.006,79.012,78.963,79.004,343180000.0
2008-07-23 12:20:00,79.003,79.041,78.973,79.037,386600000.0
2008-07-23 12:25:00,79.014,79.08,79.014,79.074,277920000.0
2008-07-23 12:30:00,79.085,79.15,79.062,79.122,341020000.0
2008-07-23 12:35:00,79.126,79.149,79.071,79.071,530260000.0
2008-07-23 12:40:00,79.065,79.14,79.065,79.117,397320000.0
2008-07-23 12:45:00,79.126,79.126,79.063,79.103,364010000.0
2008-07-23 12:50:00,79.096,79.1,79.074,79.094,190420000.0
2008-07-23 12:55:00,79.078,79.104,79.06,79.096,472290000.0
2008-07-23 13:00:00,79.127,79.166,79.07,79.159,531710000.0
2008-07-23 13:05:00,79.151,79.171,79.124,79.124,331970000.0
2008-07-23 13:10:00,79.126,79.126,79.061,79.087,444720000.0
2008-07-23 13:15:00,79.113,79.113,79.066,79.077,348730000.0
2008-07-23 13:20:00,79.088,79.092,79.061,79.079,344240000.0
2008-07-23 13:25:00,79.07,79.086,79.024,79.051,384300000.0
2008-07-23 13:30:00,79.075,79.075,79.039,79.045,293850000.0
2008-07-23 13:35:00,79.039,79.073,79.028,79.039,353490000.0
2008-07-23 13:40:00,79.029,79.055,78.972,78.979,459460000.0
2008-07-23 13:45:00,78.987,79.012,78.928,78.944,309010000.0
2008-07-23 13:50:00,78.957,78.973,78.931,78.942,387540000.0
2008-07-23 13:55:00,78.932,78.942,78.894,78.924,266460000.0
2008-07-23 14:00:00,78.946,78.98,78.912,78.969,353240000.0
2008-07-23 14:05:00,78.952,78.993,78.952,78.988,541100000.0
2008-07-23 14:10:00,78.989,79.051,78.989,79.022,304100000.0
2008-07-23 14:15:00,79.025,79.044,78.994,79.044,364240000.0
2008-07-23 14:20:00,79.04,79.046,78.984,79.023,334800000.0
2008-07-23 14:25:00,79.019,79.091,79.019,79.073,383920000.0
2008-07-23 14:30:00,79.095,79.095,79.014,79.017,263960000.0
2008-07-23 14:35:00,79.012,79.043,78.994,79.024,442070000.0
2008-07-23 14:40:00,79.038,79.053,79.011,79.027,420540000.0
2008-07-23 14:45:00,79.023,79.027,78.994,79.016,292950000.0
2008-07-23 14:50:00,79.009,79.023,78.975,78.992,257660000.0
2008-07-23 14:55:00,78.979,79.017,78.979,78.996,444140000.0
2008-07-23 15:00:00,78.992,79.027,78.98,79.0,367780000.0
2008-07-23 15:05:00,79.001,79.014,78.975,78.996,178100000.0
2008-07-23 15:10:00,78.982,79.004,78.956,78.957,456170000.0
2008-07-23 15:15:00,78.971,79.014,78.957,78.973,540670000.0
2008-07-23 15:20:00,78.983,79.012,78.971,78.971,328840000.0
2008-07-23 15:25:00,78.98,78.996,78.932,78.956,443520000.0
2008-07-23 15:30:00,78.962,78.984,78.926,78.929,344230000.0
2008-07-23 15:35:00,78.922,78.935,78.904,78.917,368440000.0
2008-07-23 15:40:00,78.926,78.927,78.889,78.901,398980000.0
2008-07-23 15:45:00,78.908,78.962,78.907,78.929,287980000.0
2008-07-23 15:50:00,78.932,78.955,78.917,78.938,347270000.0
2008-07-23 15:55:00,78.937,78.95,78.922,78.924,475500000.0
2008-07-23 16:00:00,78.922,78.944,78.886,78.937,357010000.0
2008-07-23 16:05:00,78.943,78.961,78.915,78.931,414050000.0
2008-07-23 16:10:00,78.943,79.017,78.941,78.979,279000000.0
2008-07-23 16:15:00,78.984,78.999,78.961,78.995,263200000.0
2008-07-23 16:20:00,78.977,79.005,78.972,78.988,472490000.0
2008-07-23 16:25:00,78.992,79.027,78.944,78.949,329260000.0
2008-07-23 16:30:00,78.957,78.957,78.904,78.913,204110000.0
2008-07-23 16:35:00,78.921,78.992,78.859,78.949,486600000.0
2008-07-23 16:40:00,78.965,78.984,78.896,78.909,297640000.0
2008-07-23 16:45:00,78.911,78.95,78.883,78.944,251110000.0
2008-07-23 16:50:00,78.951,78.991,78.93,78.94,481020000.0
2008-07-23 16:55:00,78.95,78.978,78.917,78.936,502510000.0
2008-07-23 17:00:00,78.965,78.965,78.881,78.937,319750000.0
2008-07-23 17:05:00,78.921,78.924,78.877,78.915,447280000.0
2008-07-23 17:10:00,78.89,78.922,78.883,78.919,332500000.0
2008-07-23 17:15:00,78.924,78.962,78.905,78.941,332080000.0
2008-07-23 17:20:00,78.924,78.957,78.916,78.94,394120000.0
2008-07-23 17:25:00,78.955,78.955,78.931,78.949,291720000.0
2008-07-23 17:30:00,78.954,78.96,78.921,78.939,346060000.0
2008-07-23 17:35:00,78.931,78.968,78.931,78.964,540480000.0
2008-07-23 17:40:00,78.975,78.981,78.932,78.951,279490000.0
2008-07-23 17:45:00,78.964,78.983,78.947,78.964,384610000.0
2008-07-23 17:50:00,78.964,78.964,78.919,78.919,256350000.0
2008-07-23 17:55:00,78.926,78.926,78.871,78.871,454890000.0
2008-07-23 18:00:00,78.889,78.954,78.877,78.941,408820000.0
2008-07-23 18:05:00,78.954,78.964,78.89,78.919,322480000.0
2008-07-23 18:10:00,78.909,78.928,78.892,78.912,377050000.0
2008-07-23 18:15:00,78.935,78.941,78.896,78.941,494000000.0
2008-07-23 18:20:00,78.933,78.956,78.904,78.956,419430000.0
2008-07-23 18:25:00,78.943,78.951,78.911,78.911,377000000.0
2008-07-23 18:30:00,78.936,78.936,78.902,78.91,455030000.0
2008-07-23 18:35:00,78.928,78.947,78.912,78.938,402830000.0
2008-07-23 18:40:00,78.955,78.957,78.888,78.94,386830000.0
2008-07-23 18:45:00,78.963,78.963,78.92,78.947,316680000.0
2008-07-23 18:50:00,78.948,78.965,78.933,78.949,302440000.0
2008-07-23 18:55:00,78.94,78.954,78.909,78.909,269980000.0
2008-07-23 19:00:00,78.94,78.966,78.922,78.948,461250000.0
2008-07-23 19:05:00,78.958,78.973,78.928,78.94,321600000.0
2008-07-23 19:10:00,78.951,78.983,78.943,78.967,232190000.0
2008-07-23 19:15:00,78.965,78.993,78.949,78.993,521750000.0
2008-07-23 19:20:00,78.994,79.017,78.973,78.981,232250000.0
2008-07-23 19:25:00,78.973,79.011,78.973,78.988,278470000.0
2008-07-23 19:30:00,79.014,79.014,78.956,78.968,570640000.0
2008-07-23 19:35:00,78.959,79.011,78.947,79.005,448100000.0
2008-07-23 19:40:00,78.996,79.016,78.962,78.996,348790000.0
2008-07-23 19:45:00,79.025,79.038,78.994,79.002,479550000.0
2008-07-23 19:50:00,78.989,79.022,78.936,78.948,338990000.0
2008-07-23 19:55:00,78.953,78.987,78.916,78.966,329300000.0
2008-07-23 20:00:00,78.97,79.002,78.946,78.972,425820000.0
2008-07-23 20:05:00,78.979,79.033,78.974,79.03,257380000.0
2008-07-23 20:10:00,78.998,79.032,78.973,78.982,454440000.0
2008-07-23 20:15:00,79.012,79.026,78.978,78.978,453150000.0
2008-07-23 20:20:00,78.984,79.023,78.957,79.011,521520000.0
2008-07-23 20:25:00,78.99,79.027,78.98,78.991,343810000.0
2008-07-23 20:30:00,79.012,79.012,78.95,78.962,486740000.0
2008-07-23 20:35:00,78.969,78.987,78.95,78.968,353670000.0
2008-07-23 20:40:00,78.984,79.01,78.955,78.986,217590000.0
2008-07-23 20:45:00,79.007,79.024,78.972,78.98,330070000.0
2008-07-23 20:50:00,78.986,78.994,78.953,78.974,388140000.0
2008-07-23 20:55:00,78.967,78.982,78.954,78.969,385800000.0
2008-07-23 21:00:00,78.978,79.013,78.971,78.986,417680000.0
2008-07-23 21:05:00,78.993,79.013,78.979,79.001,262580000.0
2008-07-23 21:10:00,78.981,79.01,78.972,79.01,575500000.0
2008-07-23 21:15:00,79.025,79.048,79.01,79.048,463770000.0
2008-07-23 21:20:00,79.034,79.043,79.008,79.026,563790000.0
2008-07-23 21:25:00,79.032,79.041,79.01,79.034,573520000.0
2008-07-23 21:30:00,79.069,79.069,79.012,79.033,435870000.0
2008-07-23 21:35:00,79.027,79.06,79.026,79.032,456050000.0
2008-07-23 21:40:00,79.034,79.043,78.997,78.997,454930000.0
2008-07-23 21:45:00,79.026,79.033,78.976,78.981,338840000.0
2008-07-23 21:50:00,78.977,79.023,78.97,78.988,448480000.0
2008-07-23 21:55:00,78.993,79.02,78.97,78.976,343820000.0
2008-07-23 22:00:00,79.001,79.001,78.956,78.961,432780000.0
2008-07-23 22:05:00,78.974,79.004,78.968,78.979,569800000.0
2008-07-23 22:10:00,78.987,78.989,78.972,78.973,213420000.0
2008-07-23 22:15:00,78.996,79.005,78.968,78.973,344460000.0
2008-07-23 22:20:00,78.972,79.012,78.97,79.004,377070000.0
2008-07-23 22:25:00,79.002,79.007,78.968,78.989,438350000.0
2008-07-23 22:30:00,79.014,79.025,78.982,79.01,402810000.0
2008-07-23 22:35:00,79.03,79.064,79.03,79.034,168640000.0
2008-07-23 22:40:00,79.036,79.047,79.014,79.03,283500000.0
2008-07-23 22:45:00,79.04,79.053,79.012,79.036,276840000.0
2008-07-23 22:50:00,79.027,79.032,78.999,79.017,269010000.0
2008-07-23 22:55:00,79.009,79.046,78.993,78.993,373310000.0
2008-07-23 23:00:00,79.004,79.052,78.999,79.04,370510000.0
2008-07-23 23:05:00,79.048,79.111,79.042,79.046,146510000.0
2008-07-23 23:10:00,79.049,79.085,79.036,79.056,311030000.0
2008-07-23 23:15:00,79.082,79.083,79.027,79.04,357080000.0
2008-07-23 23:20:00,79.028,79.093,79.023,79.071,152170000.0
2008-07-23 23:25:00,79.06,79.088,79.056,79.067,142460000.0
2008-07-23 23:30:00,79.088,79.108,79.048,79.048,149410000.0
2008-07-23 23:35:00,79.056,79.072,79.032,79.043,201200000.0
2008-07-23 23:40:00,79.045,79.056,79.032,79.048,175580000.0
2008-07-23 23:45:00,79.056,79.06,79.041,79.054,240260000.0
2008-07-23 23:50:00,79.055,79.088,79.041,79.087,215720000.0
2008-07-23 23:55:00,79.038,79.071,79.038,79.07,290690000.0
2008-07-24 00:00:00,79.097,79.097,79.086,79.088,204050000.0
2008-07-24 00:05:00,79.087,79.091,79.07,79.085,213140000.0
2008-07-24 00:10:00,79.125,79.129,79.096,79.098,222660000.0
2008-07-24 00:15:00,79.136,79.136,79.077,79.079,342370000.0
2008-07-24 00:20:00,79.084,79.119,79.081,79.118,171530000.0
2008-07-24 00:25:00,79.098,79.099,79.095,79.098,52520000.0
2008-07-24 00:30:00,79.134,79.134,79.101,79.103,174630000.0
2008-07-24 00:35:00,79.106,79.15,79.098,79.115,249400000.0
2008-07-24 00:40:00,79.104,79.13,79.087,79.127,268080000.0
2008-07-24 00:45:00,79.112,79.12,79.078,79.118,134180000.0
2008-07-24 00:50:00,79.098,79.102,79.081,79.081,147220000.0
2008-07-24 00:55:00,79.086,79.097,79.06,79.061,469510000.0
2008-07-24 01:00:00,79.086,79.093,79.059,79.066,242510000.0
2008-07-24 01:05:00,79.088,79.11,79.077,79.106,219800000.0
2008-07-24 01:10:00,79.094,79.113,79.049,79.049,249600000.0
2008-07-24 01:15:00,79.092,79.12,79.062,79.069,296150000.0
2008-07-24 01:20:00,79.089,79.092,79.042,79.042,246280000.0
2008-07-24 01:25:00,79.029,79.045,79.02,79.027,461470000.0
2008-07-24 01:30:00,79.043,79.086,79.028,79.078,348550000.0
2008-07-24 01:35:00,79.097,79.135,79.089,79.094,205230000.0
2008-07-24 01:40:00,79.095,79.123,79.082,79.082,297060000.0
2008-07-24 01:45:00,79.106,79.106,79.073,79.097,269080000.0
2008-07-24 01:50:00,79.089,79.109,79.054,79.109,295240000.0
2008-07-24 01:55:00,79.061,79.075,79.058,79.071,314920000.0
2008-07-24 02:00:00,79.109,79.113,79.069,79.108,221320000.0
2008-07-24 02:05:00,79.101,79.117,79.1,79.111,251460000.0
2008-07-24 02:10:00,79.099,79.106,79.084,79.091,569190000.0
2008-07-24 02:15:00,79.116,79.116,79.041,79.053,397920000.0
2008-07-24 02:20:00,79.064,79.075,79.047,79.052,114610000.0
2008-07-24 02:25:00,79.037,79.071,79.029,79.053,431550000.0
2008-07-24 02:30:00,79.083,79.11,79.052,79.075,448940000.0
2008-07-24 02:35:00,79.07,79.078,78.994,79.008,250160000.0
2008-07-24 02:40:00,78.997,79.014,78.988,79.004,252940000.0
2008-07-24 02:45:00,79.048,79.048,79.007,79.018,367400000.0
2008-07-24 02:50:00,79.018,79.025,78.993,78.993,455380000.0
2008-07-24 02:55:00,78.997,79.024,78.986,78.987,371300000.0
2008-07-24 03:00:00,79.027,79.027,78.98,78.997,367780000.0
2008-07-24 03:05:00,78.971,78.996,78.971,78.986,565420000.0
2008-07-24 03:10:00,78.981,79.022,78.981,79.001,285990000.0
2008-07-24 03:15:00,79.016,79.016,78.979,79.016,437190000.0
2008-07-24 03:20:00,79.003,79.039,78.998,79.028,368390000.0
2008-07-24 03:25:00,79.003,79.043,79.003,79.043,331090000.0
2008-07-24 03:30:00,79.044,79.09,79.011,79.014,487260000.0
2008-07-24 03:35:00,79.024,79.046,79.004,79.046,375320000.0
2008-07-24 03:40:00,79.016,79.042,79.009,79.03,447620000.0
2008-07-24 03:45:00,79.084,79.084,79.001,79.027,165270000.0
2008-07-24 03:50:00,79.009,79.061,78.99,79.014,558010000.0
2008-07-24 03:55:00,78.993,79.003,78.938,78.938,402770000.0
2008-07-24 04:00:00,78.976,78.976,78.927,78.95,470390000.0
2008-07-24 04:05:00,78.941,78.979,78.931,78.96,454540000.0
2008-07-24 04:10:00,78.974,78.994,78.959,78.959,363860000.0
2008-07-24 04:15:00,78.984,78.984,78.949,78.959,227690000.0
2008-07-24 04:20:00,78.956,78.982,78.947,78.982,385120000.0
2008-07-24 04:25:00,78.999,79.016,78.976,79.012,480830000.0
2008-07-24 04:30:00,79.028,79.028,78.971,78.984,451490000.0
2008-07-24 04:35:00,78.981,79.009,78.974,78.988,238370000.0
2008-07-24 04:40:00,78.968,79.018,78.959,78.976,344100000.0
2008-07-24 04:45:00,79.013,79.013,78.94,78.969,324380000.0
2008-07-24 04:50:00,78.957,78.964,78.94,78.94,169710000.0
2008-07-24 04:55:00,78.999,78.999,78.94,78.96,269340000.0
2008-07-24 05:00:00,78.978,78.978,78.919,78.926,494020000.0
2008-07-24 05:05:00,78.917,78.981,78.909,78.922,265440000.0
2008-07-24 05:10:00,78.931,78.99,78.931,78.97,300170000.0
2008-07-24 05:15:00,79.003,79.003,78.943,78.967,471840000.0
2008-07-24 05:20:00,78.957,78.965,78.932,78.954,251690000.0
2008-07-24 05:25:00,78.967,78.991,78.955,78.973,463340000.0
2008-07-24 05:30:00,79.011,79.049,78.988,79.023,399000000.0
2008-07-24 05:35:00,79.018,79.054,78.998,79.048,370480000.0
2008-07-24 05:40:00,79.023,79.061,79.011,79.027,361480000.0
2008-07-24 05:45:00,79.043,79.053,79.014,79.039,262810000.0
2008-07-24 05:50:00,79.049,79.107,79.046,79.064,451750000.0
2008-07-24 05:55:00,79.051,79.082,79.039,79.078,454000000.0
2008-07-24 06:00:00,79.1,79.1,79.049,79.082,377970000.0
2008-07-24 06:05:00,79.052,79.116,79.052,79.11,352200000.0
2008-07-24 06:10:00,79.098,79.118,79.082,79.117,266870000.0
2008-07-24 06:15:00,79.122,79.126,79.09,79.126,391610000.0
2008-07-24 06:20:00,79.127,79.353,79.121,79.191,236630000.0
2008-07-24 06:25:00,79.198,79.215,79.191,79.215,457680000.0
2008-07-24 06:30:00,79.223,79.223,79.17,79.179,390200000.0
2008-07-24 06:35:00,79.162,79.192,79.161,79.169,486250000.0
2008-07-24 06:40:00,79.162,79.173,79.148,79.16,266590000.0
2008-07-24 06:45:00,79.174,79.203,79.153,79.189,389860000.0
2008-07-24 06:50:00,79.176,79.21,79.157,79.208,322000000.0
2008-07-24 06:55:00,79.158,79.195,79.15,79.159,291760000.0
2008-07-24 07:00:00,79.165,79.183,79.151,79.168,412580000.0
2008-07-24 07:05:00,79.157,79.173,79.141,79.168,286570000.0
2008-07-24 07:10:00,79.161,79.183,79.143,79.149,256810000.0
2008-07-24 07:15:00,79.161,79.177,79.148,79.176,424830000.0
2008-07-24 07:20:00,79.166,79.166,79.127,79.128,367300000.0
2008-07-24 07:25:00,79.138,79.152,79.127,79.128,183330000.0
2008-07-24 07:30:00,79.135,79.143,79.102,79.115,466350000.0
2008-07-24 07:35:00,79.117,79.171,79.112,79.151,523570000.0
2008-07-24 07:40:00,79.137,79.137,79.107,79.115,326950000.0
2008-07-24 07:45:00,79.193,79.193,79.117,79.153,448120000.0
2008-07-24 07:50:00,79.159,79.178,79.136,79.141,335840000.0
2008-07-24 07:55:00,79.155,79.174,79.107,79.107,352200000.0
2008-07-24 08:00:00,79.133,79.183,79.115,79.158,370190000.0
2008-07-24 08:05:00,79.166,79.24,79.16,79.24,297180000.0
2008-07-24 08:10:00,79.234,79.234,79.204,79.212,334550000.0
2008-07-24 08:15:00,79.216,79.219,79.184,79.189,471350000.0
2008-07-24 08:20:00,79.178,79.183,79.14,79.174,387420000.0
2008-07-24 08:25:00,79.167,79.201,79.153,79.17,385060000.0
2008-07-24 08:30:00,79.171,79.172,79.142,79.157,244860000.0
2008-07-24 08:35:00,79.151,79.176,79.151,79.151,379710000.0
2008-07-24 08:40:00,79.156,79.167,79.134,79.139,315670000.0
2008-07-24 08:45:00,79.149,79.164,79.13,79.134,241120000.0
2008-07-24 08:50:00,79.118,79.14,79.054,79.077,506840000.0
2008-07-24 08:55:00,79.09,79.12,79.061,79.114,232250000.0
2008-07-24 09:00:00,79.114,79.138,79.067,79.111,303170000.0
2008-07-24 09:05:00,79.097,79.132,79.06,79.084,542930000.0
2008-07-24 09:10:00,79.06,79.095,79.046,79.09,428590000.0
2008-07-24 09:15:00,79.09,79.111,79.081,79.095,333850000.0
2008-07-24 09:20:00,79.1,79.149,79.093,79.132,471540000.0
2008-07-24 09:25:00,79.142,79.174,79.131,79.166,323640000.0
2008-07-24 09:30:00,79.172,79.172,79.111,79.161,318820000.0
2008-07-24 09:35:00,79.174,79.174,79.152,79.161,405710000.0
2008-07-24 09:40:00,79.173,79.173,79.132,79.147,249260000.0
2008-07-24 09:45:00,79.17,79.17,79.104,79.119,423190000.0
2008-07-24 09:50:00,79.13,79.154,79.11,79.15,446630000.0
2008-07-24 09:55:00,79.151,79.185,79.151,79.175,338240000.0
2008-07-24 10:00:00,79.164,79.173,79.063,79.089,333500000.0
2008-07-24 10:05:00,79.095,79.134,79.083,79.121,191870000.0
2008-07-24 10:10:00,79.111,79.146,79.081,79.096,275610000.0
2008-07-24 10:15:00,79.1,79.128,79.081,79.082,215490000.0
2008-07-24 10:20:00,79.087,79.103,79.061,79.08,348770000.0
2008-07-24 10:25:00,79.097,79.124,79.076,79.109,311690000.0
2008-07-24 10:30:00,79.126,79.175,79.027,79.083,365980000.0
2008-07-24 10:35:00,79.076,79.094,79.054,79.06,446100000.0
2008-07-24 10:40:00,79.072,79.078,79.025,79.053,400810000.0
2008-07-24 10:45:00,79.045,79.045,78.986,79.025,373760000.0
2008-07-24 10:50:00,79.044,79.065,78.973,79.04,446020000.0
2008-07-24 10:55:00,79.033,79.083,79.024,79.038,427790000.0
2008-07-24 11:00:00,79.043,79.056,79.0,79.008,294260000.0
2008-07-24 11:05:00,79.005,79.099,79.005,79.044,410120000.0
2008-07-24 11:10:00,79.047,79.055,79.005,79.011,288730000.0
2008-07-24 11:15:00,79.014,79.057,79.003,79.021,260470000.0
2008-07-24 11:20:00,79.025,79.055,79.004,79.022,461940000.0
2008-07-24 11:25:00,79.046,79.055,79.025,79.035,321540000.0
2008-07-24 11:30:00,79.066,79.112,79.044,79.068,177990000.0
2008-07-24 11:35:00,79.079,79.094,79.054,79.059,494810000.0
2008-07-24 11:40:00,79.042,79.054,79.021,79.023,303870000.0
2008-07-24 11:45:00,79.041,79.041,78.998,79.011,250150000.0
2008-07-24 11:50:00,79.011,79.054,79.011,79.044,471130000.0
2008-07-24 11:55:00,79.028,79.063,79.014,79.045,519080000.0
2008-07-24 12:00:00,79.065,79.07,79.017,79.052,332560000.0
2008-07-24 12:05:00,79.067,79.084,79.045,79.072,389590000.0
2008-07-24 12:10:00,79.086,79.144,79.086,79.131,337810000.0
2008-07-24 12:15:00,79.143,79.173,79.122,79.153,346890000.0
2008-07-24 12:20:00,79.16,79.183,79.129,79.159,388430000.0
2008-07-24 12:25:00,79.169,79.185,79.143,79.155,271620000.0
2008-07-24 12:30:00,79.174,79.174,79.105,79.144,368510000.0
2008-07-24 12:35:00,79.132,79.171,79.112,79.134,545970000.0
2008-07-24 12:40:00,79.123,79.123,79.073,79.078,392490000.0
2008-07-24 12:45:00,79.094,79.141,79.075,79.134,364110000.0
2008-07-24 12:50:00,79.118,79.157,79.117,79.149,184640000.0
2008-07-24 12:55:00,79.141,79.161,79.083,79.083,474010000.0
2008-07-24 13:00:00,79.096,79.134,79.094,79.103,520720000.0
2008-07-24 13:05:00,79.108,79.152,79.097,79.128,319970000.0
2008-07-24 13:10:00,79.116,79.145,79.103,79.141,457600000.0
2008-07-24 13:15:00,79.147,79.169,79.129,79.158,355830000.0
2008-07-24 13:20:00,79.14,79.144,79.112,79.129,364610000.0
2008-07-24 13:25:00,79.125,79.141,79.102,79.108,385580000.0
2008-07-24 13:30:00,79.145,79.147,79.122,79.139,280110000.0
2008-07-24 13:35:00,79.132,79.145,79.116,79.138,346410000.0
2008-07-24 13:40:00,79.13,79.149,79.117,79.139,479810000.0
2008-07-24 13:45:00,79.163,79.163,79.092,79.097,319080000.0
2008-07-24 13:50:00,79.088,79.098,79.08,79.095,368810000.0
2008-07-24 13:55:00,79.091,79.125,79.089,79.114,273140000.0
2008-07-24 14:00:00,79.116,79.121,79.085,79.101,303400000.0
2008-07-24 14:05:00,79.106,79.142,79.095,79.125,520450000.0
2008-07-24 14:10:00,79.128,79.128,79.099,79.1,243490000.0
2008-07-24 14:15:00,79.105,79.113,79.08,79.093,362920000.0
2008-07-24 14:20:00,79.103,79.132,79.088,79.117,340280000.0
2008-07-24 14:25:00,79.106,79.124,79.074,79.111,388050000.0
2008-07-24 14:30:00,79.127,79.127,79.043,79.102,255030000.0
2008-07-24 14:35:00,79.103,79.141,79.083,79.111,443680000.0
2008-07-24 14:40:00,79.105,79.131,79.094,79.111,425320000.0
2008-07-24 14:45:00,79.136,79.144,79.112,79.129,301170000.0
2008-07-24 14:50:00,79.116,79.128,79.071,79.087,256250000.0
2008-07-24 14:55:00,79.08,79.097,79.072,79.086,436830000.0
2008-07-24 15:00:00,79.106,79.107,79.033,79.059,371400000.0
2008-07-24 15:05:00,79.062,79.086,79.03,79.086,186340000.0
2008-07-24 15:10:00,79.061,79.074,79.029,79.029,471250000.0
2008-07-24 15:15:00,79.053,79.083,79.032,79.083,533940000.0
2008-07-24 15:20:00,79.094,79.128,79.072,79.098,320190000.0
2008-07-24 15:25:00,79.091,79.131,79.091,79.116,458970000.0
2008-07-24 15:30:00,79.141,79.141,79.064,79.074,346570000.0
2008-07-24 15:35:00,79.062,79.123,79.062,79.093,365210000.0
2008-07-24 15:40:00,79.1,79.143,79.074,79.106,394240000.0
2008-07-24 15:45:00,79.105,79.113,79.083,79.097,296880000.0
2008-07-24 15:50:00,79.094,79.094,79.033,79.039,348860000.0
2008-07-24 15:55:00,79.049,79.07,78.999,79.041,499730000.0
2008-07-24 16:00:00,79.061,79.061,78.952,78.958,359400000.0
2008-07-24 16:05:00,78.963,78.966,78.891,78.923,407630000.0
2008-07-24 16:10:00,78.921,78.996,78.921,78.982,284190000.0
2008-07-24 16:15:00,78.988,78.999,78.954,78.991,275960000.0
2008-07-24 16:20:00,78.976,79.024,78.96,79.009,462650000.0
2008-07-24 16:25:00,78.984,79.0,78.963,78.987,341020000.0
2008-07-24 16:30:00,79.002,79.053,78.982,78.982,204800000.0
2008-07-24 16:35:00,78.995,79.074,78.995,79.039,505770000.0
2008-07-24 16:40:00,79.031,79.073,79.011,79.049,307060000.0
2008-07-24 16:45:00,79.064,79.084,79.036,79.042,254000000.0
2008-07-24 16:50:00,79.049,79.096,79.042,79.066,452960000.0
2008-07-24 16:55:00,79.056,79.081,79.035,79.041,507770000.0
2008-07-24 17:00:00,79.021,79.021,78.964,79.014,328390000.0
2008-07-24 17:05:00,78.993,79.042,78.992,79.027,449040000.0
2008-07-24 17:10:00,79.036,79.036,78.974,79.007,342980000.0
2008-07-24 17:15:00,79.004,79.074,78.993,79.074,342020000.0
2008-07-24 17:20:00,79.056,79.061,78.987,79.009,379080000.0
2008-07-24 17:25:00,78.994,79.006,78.927,78.934,304380000.0
2008-07-24 17:30:00,78.917,78.951,78.879,78.882,361370000.0
2008-07-24 17:35:00,78.888,78.947,78.879,78.923,556610000.0
2008-07-24 17:40:00,78.924,78.977,78.912,78.952,290810000.0
2008-07-24 17:45:00,78.958,78.99,78.935,78.953,394560000.0
2008-07-24 17:50:00,78.944,78.993,78.944,78.969,253760000.0
2008-07-24 17:55:00,78.976,78.982,78.93,78.967,461540000.0
2008-07-24 18:00:00,78.985,79.017,78.972,79.008,403560000.0
2008-07-24 18:05:00,78.979,78.991,78.944,78.984,313790000.0
2008-07-24 18:10:00,78.995,78.995,78.919,78.929,374880000.0
2008-07-24 18:15:00,78.955,79.001,78.941,78.948,469760000.0
2008-07-24 18:20:00,78.95,79.0,78.946,78.972,405820000.0
2008-07-24 18:25:00,78.957,78.975,78.928,78.938,383810000.0
2008-07-24 18:30:00,78.973,78.973,78.906,78.928,455480000.0
2008-07-24 18:35:00,78.922,78.95,78.88,78.91,382560000.0
2008-07-24 18:40:00,78.919,78.962,78.916,78.962,388650000.0
2008-07-24 18:45:00,78.956,78.968,78.927,78.964,333970000.0
2008-07-24 18:50:00,78.942,78.964,78.901,78.909,303880000.0
2008-07-24 18:55:00,78.911,78.955,78.906,78.907,264320000.0
2008-07-24 19:00:00,78.943,78.943,78.888,78.9,461340000.0
2008-07-24 19:05:00,78.89,78.923,78.865,78.923,323860000.0
2008-07-24 19:10:00,78.913,78.982,78.913,78.968,250450000.0
2008-07-24 19:15:00,78.993,78.993,78.929,78.93,528310000.0
2008-07-24 19:20:00,78.926,78.991,78.918,78.935,244390000.0
2008-07-24 19:25:00,78.936,78.949,78.899,78.936,295340000.0
2008-07-24 19:30:00,78.944,78.959,78.899,78.909,530490000.0
2008-07-24 19:35:00,78.906,78.952,78.891,78.929,436250000.0
2008-07-24 19:40:00,78.915,78.943,78.827,78.831,327380000.0
2008-07-24 19:45:00,78.856,78.867,78.832,78.846,475070000.0
2008-07-24 19:50:00,78.837,78.864,78.799,78.819,325790000.0
2008-07-24 19:55:00,78.825,78.845,78.79,78.802,318880000.0
2008-07-24 20:00:00,78.823,78.829,78.766,78.778,419430000.0
2008-07-24 20:05:00,78.769,78.796,78.722,78.722,241690000.0
2008-07-24 20:10:00,78.728,78.746,78.682,78.712,435380000.0
2008-07-24 20:15:00,78.734,78.734,78.668,78.684,447950000.0
2008-07-24 20:20:00,78.677,78.74,78.677,78.74,521240000.0
2008-07-24 20:25:00,78.716,78.76,78.713,78.739,339090000.0
2008-07-24 20:30:00,78.773,78.796,78.733,78.737,471520000.0
2008-07-24 20:35:00,78.733,78.737,78.692,78.723,336650000.0
2008-07-24 20:40:00,78.725,78.742,78.706,78.724,232000000.0
2008-07-24 20:45:00,78.75,78.783,78.742,78.751,323080000.0
2008-07-24 20:50:00,78.773,78.773,78.71,78.739,384160000.0
2008-07-24 20:55:00,78.712,78.76,78.709,78.747,350940000.0
2008-07-24 21:00:00,78.776,78.818,78.748,78.818,399090000.0
2008-07-24 21:05:00,78.816,78.846,78.816,78.818,268670000.0
2008-07-24 21:10:00,78.829,78.836,78.792,78.797,540350000.0
2008-07-24 21:15:00,78.81,78.81,78.761,78.763,440200000.0
2008-07-24 21:20:00,78.766,78.782,78.72,78.72,561090000.0
2008-07-24 21:25:00,78.722,78.765,78.712,78.754,561680000.0
2008-07-24 21:30:00,78.782,78.782,78.738,78.745,423980000.0
2008-07-24 21:35:00,78.757,78.763,78.73,78.732,359750000.0
2008-07-24 21:40:00,78.716,78.733,78.688,78.696,449190000.0
2008-07-24 21:45:00,78.725,78.725,78.703,78.708,341930000.0
2008-07-24 21:50:00,78.699,78.735,78.69,78.718,448800000.0
2008-07-24 21:55:00,78.725,78.735,78.702,78.714,439990000.0
2008-07-24 22:00:00,78.736,78.736,78.674,78.674,436970000.0
2008-07-24 22:05:00,78.665,78.713,78.665,78.685,587330000.0
2008-07-24 22:10:00,78.692,78.696,78.663,78.669,303950000.0
2008-07-24 22:15:00,78.695,78.695,78.664,78.676,425290000.0
2008-07-24 22:20:00,78.689,78.723,78.676,78.676,308060000.0
2008-07-24 22:25:00,78.679,78.715,78.678,78.7,447620000.0
2008-07-24 22:30:00,78.716,78.716,78.697,78.707,464270000.0
2008-07-24 22:35:00,78.718,78.744,78.709,78.723,254830000.0
2008-07-24 22:40:00,78.729,78.76,78.729,78.741,271470000.0
2008-07-24 22:45:00,78.745,78.765,78.733,78.749,335750000.0
2008-07-24 22:50:00,78.758,78.801,78.754,78.766,138100000.0
2008-07-24 22:55:00,78.75,78.78,78.75,78.76,320680000.0
2008-07-24 23:00:00,78.782,78.782,78.736,78.774,368110000.0
2008-07-24 23:05:00,78.79,78.834,78.783,78.829,145200000.0
2008-07-24 23:10:00,78.821,78.845,78.81,78.845,327880000.0
2008-07-24 23:15:00,78.867,78.867,78.82,78.829,358240000.0
2008-07-24 23:20:00,78.821,78.844,78.811,78.811,280190000.0
2008-07-24 23:25:00,78.814,78.858,78.793,78.857,42770000.0
2008-07-24 23:30:00,78.847,78.847,78.816,78.822,124030000.0
2008-07-24 23:35:00,78.846,78.86,78.815,78.846,151950000.0
2008-07-24 23:40:00,78.839,78.852,78.808,78.82,367500000.0
2008-07-24 23:45:00,78.868,78.868,78.79,78.816,152730000.0
2008-07-24 23:50:00,78.809,78.844,78.806,78.821,250460000.0
2008-07-24 23:55:00,78.827,78.83,78.821,78.822,238100000.0
2008-07-25 00:00:00,78.849,78.849,78.799,78.836,341900000.0
2008-07-25 00:05:00,78.827,78.839,78.819,78.837,296660000.0
2008-07-25 00:10:00,78.811,78.841,78.811,78.839,157070000.0
2008-07-25 00:15:00,78.846,78.847,78.794,78.815,268970000.0
2008-07-25 00:20:00,78.827,78.879,78.82,78.878,174160000.0
2008-07-25 00:25:00,78.864,78.864,78.834,78.844,52140000.0
2008-07-25 00:30:00,78.878,78.881,78.877,78.878,127720000.0
2008-07-25 00:35:00,78.888,78.89,78.824,78.849,200290000.0
2008-07-25 00:40:00,78.835,78.864,78.831,78.857,263240000.0
2008-07-25 00:45:00,78.885,78.885,78.847,78.878,165050000.0
2008-07-25 00:50:00,78.874,78.874,78.846,78.868,97360000.0
2008-07-25 00:55:00,78.882,78.882,78.823,78.824,288780000.0
2008-07-25 01:00:00,78.871,78.882,78.82,78.82,303090000.0
2008-07-25 01:05:00,78.81,78.836,78.81,78.819,182800000.0
2008-07-25 01:10:00,78.827,78.869,78.822,78.868,230070000.0
2008-07-25 01:15:00,78.876,78.876,78.807,78.858,444940000.0
2008-07-25 01:20:00,78.807,78.822,78.764,78.798,319680000.0
2008-07-25 01:25:00,78.782,78.806,78.778,78.779,289570000.0
2008-07-25 01:30:00,78.795,78.796,78.779,78.789,290620000.0
2008-07-25 01:35:00,78.779,78.78,78.731,78.731,293170000.0
2008-07-25 01:40:00,78.742,78.784,78.733,78.779,390180000.0
2008-07-25 01:45:00,78.807,78.807,78.756,78.763,210320000.0
2008-07-25 01:50:00,78.795,78.795,78.734,78.734,247540000.0
2008-07-25 01:55:00,78.751,78.773,78.743,78.747,332380000.0
2008-07-25 02:00:00,78.781,78.781,78.714,78.738,220880000.0
2008-07-25 02:05:00,78.731,78.781,78.731,78.759,368590000.0
2008-07-25 02:10:00,78.751,78.79,78.704,78.713,542530000.0
2008-07-25 02:15:00,78.731,78.74,78.691,78.731,382040000.0
2008-07-25 02:20:00,78.73,78.745,78.695,78.701,239410000.0
2008-07-25 02:25:00,78.709,78.725,78.703,78.709,273620000.0
2008-07-25 02:30:00,78.743,78.743,78.708,78.712,455160000.0
2008-07-25 02:35:00,78.699,78.727,78.688,78.727,386440000.0
2008-07-25 02:40:00,78.706,78.78,78.699,78.738,106220000.0
2008-07-25 02:45:00,78.773,78.773,78.737,78.758,390910000.0
2008-07-25 02:50:00,78.768,78.85,78.727,78.735,452030000.0
2008-07-25 02:55:00,78.736,78.736,78.712,78.724,359040000.0
2008-07-25 03:00:00,78.763,78.782,78.723,78.737,357120000.0
2008-07-25 03:05:00,78.73,78.772,78.717,78.745,556710000.0
2008-07-25 03:10:00,78.722,78.744,78.701,78.707,284060000.0
2008-07-25 03:15:00,78.719,78.73,78.673,78.691,460420000.0
2008-07-25 03:20:00,78.689,78.716,78.687,78.698,231960000.0
2008-07-25 03:25:00,78.68,78.691,78.655,78.661,305040000.0
2008-07-25 03:30:00,78.694,78.694,78.644,78.644,490290000.0
2008-07-25 03:35:00,78.646,78.661,78.625,78.648,387640000.0
2008-07-25 03:40:00,78.647,78.657,78.626,78.638,450800000.0
2008-07-25 03:45:00,78.661,78.695,78.64,78.679,170970000.0
2008-07-25 03:50:00,78.688,78.696,78.665,78.678,573050000.0
2008-07-25 03:55:00,78.669,78.705,78.669,78.681,379820000.0
2008-07-25 04:00:00,78.705,78.705,78.66,78.685,455020000.0
2008-07-25 04:05:00,78.69,78.732,78.677,78.696,325290000.0
2008-07-25 04:10:00,78.68,78.685,78.666,78.666,407250000.0
2008-07-25 04:15:00,78.702,78.702,78.652,78.661,462100000.0
2008-07-25 04:20:00,78.651,78.687,78.639,78.644,409940000.0
2008-07-25 04:25:00,78.63,78.64,78.61,78.615,486470000.0
2008-07-25 04:30:00,78.633,78.644,78.602,78.617,450750000.0
2008-07-25 04:35:00,78.635,78.641,78.603,78.603,373250000.0
2008-07-25 04:40:00,78.61,78.618,78.589,78.59,453840000.0
2008-07-25 04:45:00,78.604,78.604,78.551,78.56,264330000.0
2008-07-25 04:50:00,78.566,78.583,78.542,78.542,226330000.0
2008-07-25 04:55:00,78.549,78.585,78.544,78.585,355320000.0
2008-07-25 05:00:00,78.583,78.592,78.554,78.564,487860000.0
2008-07-25 05:05:00,78.604,78.611,78.585,78.598,203780000.0
2008-07-25 05:10:00,78.582,78.593,78.569,78.578,203090000.0
2008-07-25 05:15:00,78.607,78.614,78.584,78.607,508370000.0
2008-07-25 05:20:00,78.618,78.621,78.58,78.606,250570000.0
2008-07-25 05:25:00,78.581,78.595,78.566,78.568,343180000.0
2008-07-25 05:30:00,78.622,78.622,78.547,78.575,417660000.0
2008-07-25 05:35:00,78.571,78.603,78.571,78.59,390890000.0
2008-07-25 05:40:00,78.58,78.6,78.572,78.58,275570000.0
2008-07-25 05:45:00,78.594,78.603,78.515,78.522,255670000.0
2008-07-25 05:50:00,78.521,78.577,78.514,78.558,452430000.0
2008-07-25 05:55:00,78.544,78.575,78.479,78.497,449350000.0
2008-07-25 06:00:00,78.522,78.522,78.488,78.509,374830000.0
2008-07-25 06:05:00,78.5,78.515,78.465,78.515,350250000.0
2008-07-25 06:10:00,78.488,78.55,78.479,78.481,324640000.0
2008-07-25 06:15:00,78.487,78.495,78.461,78.488,369520000.0
2008-07-25 06:20:00,78.465,78.498,78.433,78.494,252520000.0
2008-07-25 06:25:00,78.507,78.507,78.452,78.466,445300000.0
2008-07-25 06:30:00,78.504,78.506,78.469,78.497,397470000.0
2008-07-25 06:35:00,78.485,78.543,78.485,78.514,480010000.0
2008-07-25 06:40:00,78.492,78.507,78.451,78.458,254800000.0
2008-07-25 06:45:00,78.483,78.531,78.46,78.466,397720000.0
2008-07-25 06:50:00,78.474,78.509,78.461,78.49,330940000.0
2008-07-25 06:55:00,78.51,78.543,78.486,78.524,287500000.0
2008-07-25 07:00:00,78.559,78.559,78.488,78.538,413580000.0
2008-07-25 07:05:00,78.543,78.548,78.471,78.488,298510000.0
2008-07-25 07:10:00,78.477,78.489,78.434,78.482,244760000.0
2008-07-25 07:15:00,78.505,78.505,78.438,78.446,237420000.0
2008-07-25 07:20:00,78.464,78.503,78.458,78.48,296420000.0
2008-07-25 07:25:00,78.486,78.514,78.469,78.492,182390000.0
2008-07-25 07:30:00,78.511,78.516,78.485,78.493,464560000.0
2008-07-25 07:35:00,78.494,78.502,78.41,78.451,523770000.0
2008-07-25 07:40:00,78.453,78.51,78.453,78.504,324180000.0
2008-07-25 07:45:00,78.514,78.514,78.472,78.472,451650000.0
2008-07-25 07:50:00,78.48,78.485,78.457,78.46,344330000.0
2008-07-25 07:55:00,78.472,78.495,78.463,78.489,359220000.0
2008-07-25 08:00:00,78.514,78.514,78.428,78.44,389150000.0
2008-07-25 08:05:00,78.431,78.463,78.416,78.463,314670000.0
2008-07-25 08:10:00,78.476,78.514,78.466,78.497,360880000.0
2008-07-25 08:15:00,78.503,78.503,78.44,78.441,482280000.0
2008-07-25 08:20:00,78.431,78.496,78.421,78.482,399400000.0
2008-07-25 08:25:00,78.461,78.489,78.415,78.42,399140000.0
2008-07-25 08:30:00,78.436,78.451,78.416,78.426,275040000.0
2008-07-25 08:35:00,78.425,78.426,78.355,78.378,455330000.0
2008-07-25 08:40:00,78.396,78.421,78.381,78.404,324530000.0
2008-07-25 08:45:00,78.453,78.454,78.411,78.439,238920000.0
2008-07-25 08:50:00,78.432,78.562,78.432,78.477,509030000.0
2008-07-25 08:55:00,78.47,78.493,78.463,78.488,247360000.0
2008-07-25 09:00:00,78.512,78.512,78.416,78.416,279300000.0
2008-07-25 09:05:00,78.415,78.452,78.39,78.432,536350000.0
2008-07-25 09:10:00,78.437,78.448,78.395,78.41,433930000.0
2008-07-25 09:15:00,78.424,78.448,78.364,78.448,332440000.0
2008-07-25 09:20:00,78.464,78.464,78.412,78.426,462200000.0
2008-07-25 09:25:00,78.412,78.445,78.393,78.425,323240000.0
2008-07-25 09:30:00,78.445,78.456,78.429,78.437,322160000.0
2008-07-25 09:35:00,78.45,78.467,78.426,78.443,398780000.0
2008-07-25 09:40:00,78.431,78.483,78.429,78.462,244640000.0
2008-07-25 09:45:00,78.478,78.525,78.463,78.515,423810000.0
2008-07-25 09:50:00,78.511,78.536,78.5,78.523,459620000.0
2008-07-25 09:55:00,78.515,78.536,78.502,78.527,324480000.0
2008-07-25 10:00:00,78.535,78.579,78.514,78.566,336610000.0
2008-07-25 10:05:00,78.585,78.634,78.547,78.578,201000000.0
2008-07-25 10:10:00,78.587,78.616,78.564,78.578,276120000.0
2008-07-25 10:15:00,78.578,78.633,78.563,78.633,222400000.0
2008-07-25 10:20:00,78.612,78.667,78.612,78.65,337140000.0
2008-07-25 10:25:00,78.659,78.703,78.653,78.688,294400000.0
2008-07-25 10:30:00,78.697,78.737,78.69,78.697,361790000.0
2008-07-25 10:35:00,78.688,78.714,78.626,78.654,468500000.0
2008-07-25 10:40:00,78.639,78.696,78.633,78.696,395130000.0
2008-07-25 10:45:00,78.724,78.731,78.63,78.663,358930000.0
2008-07-25 10:50:00,78.654,78.698,78.643,78.678,446940000.0
2008-07-25 10:55:00,78.69,78.702,78.627,78.649,435670000.0
2008-07-25 11:00:00,78.654,78.682,78.604,78.682,289060000.0
2008-07-25 11:05:00,78.702,78.711,78.66,78.673,411500000.0
2008-07-25 11:10:00,78.676,78.721,78.653,78.662,296620000.0
2008-07-25 11:15:00,78.669,78.673,78.6,78.629,263270000.0
2008-07-25 11:20:00,78.643,78.643,78.597,78.616,456000000.0
2008-07-25 11:25:00,78.611,78.644,78.606,78.626,332210000.0
2008-07-25 11:30:00,78.65,78.666,78.615,78.664,201060000.0
2008-07-25 11:35:00,78.664,78.704,78.654,78.696,496410000.0
2008-07-25 11:40:00,78.696,78.773,78.683,78.683,306330000.0
2008-07-25 11:45:00,78.707,78.707,78.668,78.668,254720000.0
2008-07-25 11:50:00,78.68,78.79,78.671,78.749,467410000.0
2008-07-25 11:55:00,78.728,78.8,78.701,78.783,500190000.0
2008-07-25 12:00:00,78.805,78.805,78.762,78.767,320200000.0
2008-07-25 12:05:00,78.778,78.906,78.773,78.899,427220000.0
2008-07-25 12:10:00,78.908,78.952,78.872,78.913,340120000.0
2008-07-25 12:15:00,78.937,78.942,78.882,78.882,353470000.0
2008-07-25 12:20:00,78.891,78.957,78.89,78.938,395610000.0
2008-07-25 12:25:00,78.94,78.947,78.876,78.889,277660000.0
2008-07-25 12:30:00,78.892,78.925,78.871,78.901,341840000.0
2008-07-25 12:35:00,78.911,78.956,78.91,78.954,564790000.0
2008-07-25 12:40:00,78.935,78.945,78.896,78.907,389030000.0
2008-07-25 12:45:00,78.919,78.925,78.883,78.914,362140000.0
2008-07-25 12:50:00,78.905,78.911,78.837,78.879,175620000.0
2008-07-25 12:55:00,78.872,78.879,78.815,78.824,456560000.0
2008-07-25 13:00:00,78.812,78.894,78.812,78.876,543080000.0
2008-07-25 13:05:00,78.869,78.895,78.842,78.842,333930000.0
2008-07-25 13:10:00,78.83,78.882,78.83,78.858,452190000.0
2008-07-25 13:15:00,78.866,78.866,78.824,78.844,342620000.0
2008-07-25 13:20:00,78.836,78.914,78.824,78.884,357820000.0
2008-07-25 13:25:00,78.892,78.923,78.886,78.89,382020000.0
2008-07-25 13:30:00,78.908,78.919,78.861,78.879,293570000.0
2008-07-25 13:35:00,78.895,78.92,78.859,78.902,350220000.0
2008-07-25 13:40:00,78.89,78.933,78.886,78.918,498370000.0
2008-07-25 13:45:00,78.943,78.993,78.91,78.985,321780000.0
2008-07-25 13:50:00,78.973,79.011,78.963,78.972,378580000.0
2008-07-25 13:55:00,78.963,79.024,78.963,79.0,276530000.0
2008-07-25 14:00:00,79.016,79.016,78.933,78.959,277940000.0
2008-07-25 14:05:00,78.945,78.945,78.872,78.883,546490000.0
2008-07-25 14:10:00,78.861,78.873,78.791,78.803,300120000.0
2008-07-25 14:15:00,78.793,78.887,78.784,78.879,372130000.0
2008-07-25 14:20:00,78.885,78.893,78.854,78.868,331340000.0
2008-07-25 14:25:00,78.879,78.903,78.848,78.88,392330000.0
2008-07-25 14:30:00,78.911,79.167,78.911,79.136,252570000.0
2008-07-25 14:35:00,79.105,79.147,79.086,79.133,459510000.0
2008-07-25 14:40:00,79.099,79.163,79.095,79.136,437320000.0
2008-07-25 14:45:00,79.134,79.159,79.083,79.093,296210000.0
2008-07-25 14:50:00,79.093,79.093,79.06,79.077,260000000.0
2008-07-25 14:55:00,79.067,79.105,79.037,79.095,435440000.0
2008-07-25 15:00:00,79.099,79.121,79.042,79.088,358810000.0
2008-07-25 15:05:00,79.075,79.099,79.025,79.031,180510000.0
2008-07-25 15:10:00,79.024,79.084,79.024,79.068,473680000.0
2008-07-25 15:15:00,79.088,79.102,79.046,79.086,529420000.0
2008-07-25 15:20:00,79.061,79.098,79.058,79.07,322760000.0
2008-07-25 15:25:00,79.083,79.13,79.06,79.094,438120000.0
2008-07-25 15:30:00,79.105,79.114,79.074,79.079,343150000.0
2008-07-25 15:35:00,79.068,79.104,79.063,79.099,345720000.0
2008-07-25 15:40:00,79.06,79.093,79.025,79.039,372660000.0
2008-07-25 15:45:00,79.047,79.071,78.993,79.062,293460000.0
2008-07-25 15:50:00,79.062,79.09,79.046,79.054,344140000.0
2008-07-25 15:55:00,79.075,79.132,79.047,79.092,473030000.0
2008-07-25 16:00:00,79.091,79.212,79.077,79.16,371860000.0
2008-07-25 16:05:00,79.136,79.143,79.095,79.103,418170000.0
2008-07-25 16:10:00,79.115,79.199,79.084,79.199,301320000.0
2008-07-25 16:15:00,79.205,79.221,79.156,79.186,266520000.0
2008-07-25 16:20:00,79.187,79.223,79.148,79.158,453460000.0
2008-07-25 16:25:00,79.176,79.204,79.133,79.136,334530000.0
2008-07-25 16:30:00,79.148,79.182,79.126,79.15,210080000.0
2008-07-25 16:35:00,79.133,79.181,79.133,79.169,485560000.0
2008-07-25 16:40:00,79.185,79.191,79.145,79.18,293290000.0
2008-07-25 16:45:00,79.194,79.205,79.165,79.181,264260000.0
2008-07-25 16:50:00,79.187,79.242,79.18,79.218,458900000.0
2008-07-25 16:55:00,79.21,79.241,79.182,79.183,522790000.0
2008-07-25 17:00:00,79.196,79.198,79.142,79.142,332120000.0
2008-07-25 17:05:00,79.131,79.168,79.121,79.157,456930000.0
2008-07-25 17:10:00,79.143,79.208,79.143,79.196,333150000.0
2008-07-25 17:15:00,79.22,79.234,79.171,79.215,335740000.0
2008-07-25 17:20:00,79.202,79.225,79.155,79.155,390680000.0
2008-07-25 17:25:00,79.162,79.201,79.162,79.174,268500000.0
2008-07-25 17:30:00,79.202,79.264,79.187,79.235,340150000.0
2008-07-25 17:35:00,79.211,79.254,79.196,79.23,549610000.0
2008-07-25 17:40:00,79.212,79.235,79.195,79.217,284810000.0
2008-07-25 17:45:00,79.208,79.233,79.182,79.228,380530000.0
2008-07-25 17:50:00,79.199,79.23,79.191,79.208,242490000.0
2008-07-25 17:55:00,79.199,79.228,79.19,79.218,469850000.0
2008-07-25 18:00:00,79.232,79.232,79.158,79.177,387070000.0
2008-07-25 18:05:00,79.202,79.208,79.173,79.193,309520000.0
2008-07-25 18:10:00,79.205,79.213,79.17,79.182,368890000.0
2008-07-25 18:15:00,79.214,79.232,79.176,79.199,468530000.0
2008-07-25 18:20:00,79.208,79.214,79.163,79.17,407070000.0
2008-07-25 18:25:00,79.189,79.242,79.184,79.213,385590000.0
2008-07-25 18:30:00,79.236,79.245,79.205,79.236,458240000.0
2008-07-25 18:35:00,79.227,79.241,79.203,79.203,379640000.0
2008-07-25 18:40:00,79.212,79.246,79.197,79.225,389310000.0
2008-07-25 18:45:00,79.245,79.25,79.219,79.221,322130000.0
2008-07-25 18:50:00,79.226,79.246,79.213,79.233,301980000.0
2008-07-25 18:55:00,79.221,79.263,79.22,79.239,257680000.0
2008-07-25 19:00:00,79.272,79.293,79.241,79.293,472600000.0
2008-07-25 19:05:00,79.261,79.283,79.249,79.263,320010000.0
2008-07-25 19:10:00,79.266,79.272,79.13,79.203,226030000.0
2008-07-25 19:15:00,79.204,79.282,79.189,79.259,516520000.0
2008-07-25 19:20:00,79.251,79.28,79.242,79.25,237410000.0
2008-07-25 19:25:00,79.263,79.293,79.219,79.253,243990000.0
2008-07-25 19:30:00,79.244,79.28,79.225,79.274,546430000.0
2008-07-25 19:35:00,79.255,79.282,79.236,79.251,429230000.0
2008-07-25 19:40:00,79.231,79.262,79.19,79.196,328000000.0
2008-07-25 19:45:00,79.214,79.243,79.194,79.218,472670000.0
2008-07-25 19:50:00,79.227,79.282,79.225,79.259,356550000.0
2008-07-25 19:55:00,79.228,79.264,79.226,79.233,316200000.0
2008-07-25 20:00:00,79.254,79.262,79.222,79.256,422830000.0
2008-07-25 20:05:00,79.248,79.26,79.217,79.244,247490000.0
2008-07-25 20:10:00,79.256,79.26,79.222,79.233,436380000.0
2008-07-25 20:15:00,79.246,79.272,79.203,79.232,444570000.0
2008-07-25 20:20:00,79.221,79.221,79.184,79.212,515960000.0
2008-07-25 20:25:00,79.204,79.236,79.195,79.2,319620000.0
2008-07-25 20:30:00,79.222,79.222,79.178,79.199,456430000.0
2008-07-25 20:35:00,79.175,79.228,79.174,79.222,323990000.0
2008-07-25 20:40:00,79.192,79.228,79.189,79.221,244120000.0
2008-07-25 20:45:00,79.249,79.286,79.209,79.28,245260000.0
2008-07-25 20:50:00,79.241,79.254,79.214,79.236,266770000.0
2008-07-25 20:55:00,79.215,79.249,79.215,79.229,369240000.0
2008-07-25 21:00:00,79.263,79.263,79.21,79.216,310740000.0
2008-07-25 21:05:00,79.206,79.248,79.206,79.226,291630000.0
2008-07-25 21:10:00,79.228,79.242,79.215,79.235,583000000.0
2008-07-25 21:15:00,79.263,79.263,79.205,79.209,485870000.0
2008-07-25 21:20:00,79.228,79.233,79.194,79.218,443340000.0
2008-07-25 21:25:00,79.224,79.244,79.206,79.227,625020000.0
2008-07-25 21:30:00,79.244,79.245,79.206,79.206,358630000.0
2008-07-25 21:35:00,79.213,79.25,79.206,79.223,491170000.0
2008-07-25 21:40:00,79.233,79.233,79.204,79.208,176230000.0
2008-07-25 21:45:00,79.236,79.254,79.214,79.234,367040000.0
2008-07-25 21:50:00,79.208,79.236,79.204,79.219,342020000.0
2008-07-25 21:55:00,79.224,79.252,79.208,79.223,410740000.0
2008-07-25 22:00:00,79.253,79.253,79.208,79.23,281000000.0
2008-07-25 22:05:00,79.248,79.261,79.23,79.249,370590000.0
2008-07-25 22:10:00,79.257,79.259,79.229,79.231,305480000.0
2008-07-25 22:15:00,79.254,79.254,79.212,79.232,369520000.0
2008-07-25 22:20:00,79.238,79.239,79.208,79.208,183340000.0
2008-07-25 22:25:00,79.219,79.236,79.209,79.227,460950000.0
2008-07-25 22:30:00,79.246,79.248,79.218,79.226,401020000.0
2008-07-25 22:35:00,79.22,79.29,79.22,79.29,272810000.0
2008-07-25 22:40:00,79.28,79.28,79.24,79.248,184340000.0
2008-07-25 22:45:00,79.265,79.265,79.239,79.248,258440000.0
2008-07-25 22:50:00,79.243,79.282,79.241,79.264,258140000.0
2008-07-25 22:55:00,79.269,79.274,79.214,79.225,352160000.0
2008-07-28 02:00:00,79.219,79.242,79.178,79.238,434820000.0
2008-07-28 02:05:00,79.225,79.246,79.218,79.228,293900000.0
2008-07-28 02:10:00,79.241,79.272,79.232,79.232,245210000.0
2008-07-28 02:15:00,79.264,79.266,79.24,79.254,378610000.0
2008-07-28 02:20:00,79.249,79.273,79.218,79.237,284700000.0
2008-07-28 02:25:00,79.219,79.257,79.212,79.233,350670000.0
2008-07-28 02:30:00,79.269,79.269,79.204,79.207,465000000.0
2008-07-28 02:35:00,79.223,79.261,79.191,79.198,320100000.0
2008-07-28 02:40:00,79.206,79.215,79.189,79.21,513030000.0
2008-07-28 02:45:00,79.237,79.237,79.182,79.184,463720000.0
2008-07-28 02:50:00,79.196,79.224,79.189,79.203,253400000.0
2008-07-28 02:55:00,79.204,79.218,79.189,79.206,296620000.0
2008-07-28 03:00:00,79.224,79.24,79.2,79.211,486440000.0
2008-07-28 03:05:00,79.206,79.236,79.196,79.235,175450000.0
2008-07-28 03:10:00,79.221,79.236,79.205,79.225,305980000.0
2008-07-28 03:15:00,79.236,79.236,79.203,79.221,429230000.0
2008-07-28 03:20:00,79.209,79.227,79.188,79.19,246590000.0
2008-07-28 03:25:00,79.183,79.205,79.179,79.186,219460000.0
2008-07-28 03:30:00,79.182,79.188,79.15,79.158,411880000.0
2008-07-28 03:35:00,79.173,79.191,79.163,79.169,307610000.0
2008-07-28 03:40:00,79.18,79.2,79.144,79.151,336630000.0
2008-07-28 03:45:00,79.19,79.19,79.134,79.154,448320000.0
2008-07-28 03:50:00,79.152,79.169,79.13,79.133,379160000.0
2008-07-28 03:55:00,79.136,79.148,79.112,79.115,436010000.0
2008-07-28 04:00:00,79.133,79.138,79.11,79.123,471200000.0
2008-07-28 04:05:00,79.117,79.148,79.093,79.094,365340000.0
2008-07-28 04:10:00,79.102,79.122,79.094,79.118,313380000.0
2008-07-28 04:15:00,79.133,79.14,79.107,79.14,360950000.0
2008-07-28 04:20:00,79.118,79.169,79.109,79.131,229550000.0
2008-07-28 04:25:00,79.134,79.146,79.12,79.12,134140000.0
2008-07-28 04:30:00,79.141,79.141,79.112,79.117,207670000.0
2008-07-28 04:35:00,79.095,79.108,79.062,79.076,290680000.0
2008-07-28 04:40:00,79.097,79.11,79.083,79.098,359600000.0
2008-07-28 04:45:00,79.116,79.116,79.08,79.095,324160000.0
2008-07-28 04:50:00,79.094,79.115,79.071,79.078,134540000.0
2008-07-28 04:55:00,79.064,79.081,79.051,79.052,375400000.0
2008-07-28 05:00:00,79.07,79.071,79.037,79.065,371110000.0
2008-07-28 05:05:00,79.042,79.052,79.006,79.03,236950000.0
2008-07-28 05:10:00,79.014,79.045,79.007,79.011,338340000.0
2008-07-28 05:15:00,79.031,79.031,78.979,78.986,281120000.0
2008-07-28 05:20:00,79.002,79.024,78.991,79.018,361520000.0
2008-07-28 05:25:00,79.017,79.039,79.007,79.03,477940000.0
2008-07-28 05:30:00,79.066,79.075,79.02,79.041,447360000.0
2008-07-28 05:35:00,79.046,79.073,79.032,79.066,372010000.0
2008-07-28 05:40:00,79.027,79.053,79.023,79.045,421690000.0
2008-07-28 05:45:00,79.05,79.077,79.021,79.041,304550000.0
2008-07-28 05:50:00,79.021,79.083,79.007,79.007,563200000.0
2008-07-28 05:55:00,78.998,79.016,78.984,78.998,426860000.0
2008-07-28 06:00:00,79.052,79.052,78.98,79.015,433400000.0
2008-07-28 06:05:00,79.01,79.054,78.995,79.013,447100000.0
2008-07-28 06:10:00,79.019,79.03,79.001,79.015,359240000.0
2008-07-28 06:15:00,79.055,79.055,78.991,79.009,474020000.0
2008-07-28 06:20:00,78.99,79.072,78.988,79.016,485070000.0
2008-07-28 06:25:00,79.013,79.017,78.979,78.99,462870000.0
2008-07-28 06:30:00,79.047,79.047,78.98,78.992,625540000.0
2008-07-28 06:35:00,78.966,79.018,78.966,78.981,625650000.0
2008-07-28 06:40:00,78.971,78.99,78.931,78.95,476880000.0
2008-07-28 06:45:00,78.967,78.968,78.923,78.951,588360000.0
2008-07-28 06:50:00,78.958,79.004,78.953,78.977,284530000.0
2008-07-28 06:55:00,78.964,78.993,78.952,78.992,413020000.0
2008-07-28 07:00:00,79.004,79.008,78.949,78.964,361870000.0
2008-07-28 07:05:00,78.963,78.967,78.936,78.938,383910000.0
2008-07-28 07:10:00,78.95,78.971,78.942,78.954,303290000.0
2008-07-28 07:15:00,79.022,79.031,78.957,78.96,189240000.0
2008-07-28 07:20:00,78.969,78.975,78.939,78.951,308530000.0
2008-07-28 07:25:00,78.954,78.982,78.942,78.969,497560000.0
2008-07-28 07:30:00,78.978,79.012,78.947,78.979,322830000.0
2008-07-28 07:35:00,78.954,79.002,78.949,78.995,514850000.0
2008-07-28 07:40:00,78.97,78.998,78.969,78.986,426760000.0
2008-07-28 07:45:00,79.01,79.015,78.983,78.994,427950000.0
2008-07-28 07:50:00,79.001,79.019,78.991,78.999,255270000.0
2008-07-28 07:55:00,79.005,79.012,78.982,78.991,411100000.0
2008-07-28 08:00:00,79.008,79.009,78.956,78.99,322020000.0
2008-07-28 08:05:00,78.972,78.995,78.963,78.986,328000000.0
2008-07-28 08:10:00,78.99,78.993,78.95,78.968,464720000.0
2008-07-28 08:15:00,78.992,78.995,78.96,78.986,324640000.0
2008-07-28 08:20:00,78.986,79.007,78.976,79.002,424250000.0
2008-07-28 08:25:00,78.989,79.008,78.947,78.947,535540000.0
2008-07-28 08:30:00,78.947,78.96,78.875,78.885,291470000.0
2008-07-28 08:35:00,78.868,78.916,78.868,78.899,236680000.0
2008-07-28 08:40:00,78.91,78.954,78.902,78.943,511870000.0
2008-07-28 08:45:00,78.979,78.993,78.953,78.964,248900000.0
2008-07-28 08:50:00,78.956,78.956,78.875,78.938,325510000.0
2008-07-28 08:55:00,78.92,78.949,78.863,78.888,463380000.0
2008-07-28 09:00:00,78.881,78.897,78.833,78.862,261360000.0
2008-07-28 09:05:00,78.843,78.885,78.836,78.885,298340000.0
2008-07-28 09:10:00,78.878,78.929,78.866,78.9,324320000.0
2008-07-28 09:15:00,78.921,78.963,78.903,78.926,379720000.0
2008-07-28 09:20:00,78.918,78.925,78.904,78.913,387770000.0
2008-07-28 09:25:00,78.904,78.915,78.873,78.896,457730000.0
2008-07-28 09:30:00,78.9,78.959,78.88,78.907,393320000.0
2008-07-28 09:35:00,78.916,78.919,78.872,78.889,415030000.0
2008-07-28 09:40:00,78.875,78.938,78.874,78.922,478900000.0
2008-07-28 09:45:00,78.974,78.975,78.908,78.956,366280000.0
2008-07-28 09:50:00,78.963,79.014,78.955,78.965,311570000.0
2008-07-28 09:55:00,78.973,78.98,78.931,78.935,387550000.0
2008-07-28 10:00:00,78.95,78.952,78.921,78.925,458240000.0
2008-07-28 10:05:00,78.926,78.936,78.921,78.922,256330000.0
2008-07-28 10:10:00,78.924,78.926,78.889,78.923,390670000.0
2008-07-28 10:15:00,78.929,78.929,78.882,78.89,279270000.0
2008-07-28 10:20:00,78.899,78.907,78.864,78.883,536970000.0
2008-07-28 10:25:00,78.881,78.903,78.846,78.867,351980000.0
2008-07-28 10:30:00,78.857,78.883,78.835,78.867,283140000.0
2008-07-28 10:35:00,78.874,78.935,78.862,78.917,399420000.0
2008-07-28 10:40:00,78.928,78.954,78.923,78.945,343090000.0
2008-07-28 10:45:00,78.964,78.964,78.904,78.911,341720000.0
2008-07-28 10:50:00,78.907,78.973,78.907,78.972,447720000.0
2008-07-28 10:55:00,78.978,78.994,78.952,78.983,322700000.0
2008-07-28 11:00:00,78.975,78.992,78.95,78.979,499080000.0
2008-07-28 11:05:00,78.975,79.019,78.963,79.019,465250000.0
2008-07-28 11:10:00,79.013,79.054,79.0,79.051,260750000.0
2008-07-28 11:15:00,79.053,79.054,79.009,79.016,293000000.0
2008-07-28 11:20:00,79.002,79.071,78.983,79.041,490290000.0
2008-07-28 11:25:00,79.033,79.055,79.03,79.049,199500000.0
2008-07-28 11:30:00,79.05,79.054,79.023,79.049,330900000.0
2008-07-28 11:35:00,79.022,79.078,79.02,79.066,467990000.0
2008-07-28 11:40:00,79.052,79.11,79.052,79.074,270240000.0
2008-07-28 11:45:00,79.073,79.085,79.042,79.071,293030000.0
2008-07-28 11:50:00,79.07,79.071,79.022,79.055,409070000.0
2008-07-28 11:55:00,79.048,79.056,79.036,79.048,337150000.0
2008-07-28 12:00:00,79.082,79.084,79.01,79.017,477050000.0
2008-07-28 12:05:00,79.031,79.065,79.023,79.046,355080000.0
2008-07-28 12:10:00,79.037,79.093,79.037,79.046,309750000.0
2008-07-28 12:15:00,79.082,79.097,79.056,79.075,384420000.0
2008-07-28 12:20:00,79.077,79.093,79.063,79.08,355500000.0
2008-07-28 12:25:00,79.07,79.09,79.062,79.072,349050000.0
2008-07-28 12:30:00,79.08,79.087,79.059,79.077,434870000.0
2008-07-28 12:35:00,79.07,79.092,79.063,79.078,344200000.0
2008-07-28 12:40:00,79.085,79.12,79.085,79.089,532550000.0
2008-07-28 12:45:00,79.1,79.101,79.079,79.083,472130000.0
2008-07-28 12:50:00,79.091,79.106,79.073,79.082,182120000.0
2008-07-28 12:55:00,79.068,79.085,79.053,79.053,364040000.0
2008-07-28 13:00:00,79.051,79.054,79.016,79.022,452030000.0
2008-07-28 13:05:00,79.026,79.059,79.02,79.031,256140000.0
2008-07-28 13:10:00,79.046,79.053,78.964,78.992,301000000.0
2008-07-28 13:15:00,79.01,79.015,78.978,78.997,392740000.0
2008-07-28 13:20:00,79.008,79.019,78.969,78.996,446150000.0
2008-07-28 13:25:00,79.004,79.023,78.984,79.015,238960000.0
2008-07-28 13:30:00,79.013,79.076,79.013,79.059,377430000.0
2008-07-28 13:35:00,79.066,79.08,79.026,79.044,316150000.0
2008-07-28 13:40:00,79.024,79.083,79.024,79.04,346290000.0
2008-07-28 13:45:00,79.047,79.054,79.022,79.054,283770000.0
2008-07-28 13:50:00,79.048,79.066,79.041,79.058,530460000.0
2008-07-28 13:55:00,79.039,79.069,79.014,79.015,349320000.0
2008-07-28 14:00:00,79.03,79.04,78.995,79.028,279730000.0
2008-07-28 14:05:00,79.026,79.051,79.013,79.028,398710000.0
2008-07-28 14:10:00,79.025,79.051,79.019,79.022,302760000.0
2008-07-28 14:15:00,79.05,79.052,79.015,79.037,472410000.0
2008-07-28 14:20:00,79.029,79.042,78.992,79.003,361140000.0
2008-07-28 14:25:00,78.99,79.039,78.947,79.016,281000000.0
2008-07-28 14:30:00,79.038,79.052,79.019,79.045,376600000.0
2008-07-28 14:35:00,79.035,79.053,78.984,78.984,348020000.0
2008-07-28 14:40:00,78.967,78.983,78.954,78.963,348590000.0
2008-07-28 14:45:00,78.986,78.988,78.96,78.976,447620000.0
2008-07-28 14:50:00,78.972,79.01,78.972,79.01,321970000.0
2008-07-28 14:55:00,79.0,79.025,78.992,79.001,529310000.0
2008-07-28 15:00:00,79.018,79.025,78.976,79.001,462840000.0
2008-07-28 15:05:00,79.004,79.053,78.994,79.028,190340000.0
2008-07-28 15:10:00,79.024,79.042,79.01,79.013,370170000.0
2008-07-28 15:15:00,79.031,79.031,78.994,78.995,378960000.0
2008-07-28 15:20:00,78.979,78.987,78.947,78.972,551280000.0
2008-07-28 15:25:00,78.973,78.995,78.96,78.994,358070000.0
2008-07-28 15:30:00,79.001,79.022,78.984,79.021,286800000.0
2008-07-28 15:35:00,79.007,79.052,78.984,79.022,406800000.0
2008-07-28 15:40:00,79.022,79.04,78.994,79.014,337090000.0
2008-07-28 15:45:00,79.027,79.032,78.993,79.026,355740000.0
2008-07-28 15:50:00,79.011,79.035,78.988,79.005,448250000.0
2008-07-28 15:55:00,78.991,79.04,78.982,79.026,328160000.0
2008-07-28 16:00:00,79.025,79.04,78.988,79.013,500930000.0
2008-07-28 16:05:00,79.001,79.071,78.995,79.057,482820000.0
2008-07-28 16:10:00,79.062,79.069,79.007,79.021,259990000.0
2008-07-28 16:15:00,79.009,79.012,78.978,78.997,299250000.0
2008-07-28 16:20:00,79.011,79.011,78.965,78.969,480500000.0
2008-07-28 16:25:00,78.974,78.996,78.96,78.97,205300000.0
2008-07-28 16:30:00,78.963,78.982,78.924,78.934,347200000.0
2008-07-28 16:35:00,78.943,78.971,78.937,78.96,463380000.0
2008-07-28 16:40:00,78.963,78.981,78.934,78.94,269780000.0
2008-07-28 16:45:00,78.955,78.955,78.91,78.918,299640000.0
2008-07-28 16:50:00,78.927,78.953,78.92,78.941,400800000.0
2008-07-28 16:55:00,78.952,78.952,78.924,78.927,300920000.0
2008-07-28 17:00:00,78.936,78.954,78.905,78.917,422050000.0
2008-07-28 17:05:00,78.928,78.943,78.88,78.9,443490000.0
2008-07-28 17:10:00,78.895,78.927,78.881,78.89,383900000.0
2008-07-28 17:15:00,78.891,78.893,78.842,78.858,411750000.0
2008-07-28 17:20:00,78.857,78.865,78.818,78.842,465330000.0
2008-07-28 17:25:00,78.836,78.843,78.805,78.813,361420000.0
2008-07-28 17:30:00,78.812,78.83,78.765,78.765,298580000.0
2008-07-28 17:35:00,78.769,78.775,78.734,78.753,351830000.0
2008-07-28 17:40:00,78.771,78.798,78.753,78.781,227440000.0
2008-07-28 17:45:00,78.798,78.851,78.793,78.825,262840000.0
2008-07-28 17:50:00,78.825,78.859,78.813,78.816,200820000.0
2008-07-28 17:55:00,78.79,78.843,78.77,78.818,347980000.0
2008-07-28 18:00:00,78.833,78.88,78.823,78.869,346190000.0
2008-07-28 18:05:00,78.882,78.883,78.847,78.858,411380000.0
2008-07-28 18:10:00,78.857,78.865,78.812,78.813,424760000.0
2008-07-28 18:15:00,78.815,78.831,78.794,78.813,233240000.0
2008-07-28 18:20:00,78.82,78.836,78.792,78.81,401320000.0
2008-07-28 18:25:00,78.802,78.813,78.78,78.786,314870000.0
2008-07-28 18:30:00,78.848,78.848,78.791,78.799,320830000.0
2008-07-28 18:35:00,78.806,78.82,78.791,78.819,465820000.0
2008-07-28 18:40:00,78.8,78.818,78.737,78.759,325560000.0
2008-07-28 18:45:00,78.754,78.771,78.735,78.744,421490000.0
2008-07-28 18:50:00,78.749,78.781,78.736,78.758,528620000.0
2008-07-28 18:55:00,78.75,78.783,78.743,78.761,291260000.0
2008-07-28 19:00:00,78.79,78.8,78.754,78.789,240180000.0
2008-07-28 19:05:00,78.794,78.81,78.772,78.793,519390000.0
2008-07-28 19:10:00,78.781,78.802,78.772,78.773,236910000.0
2008-07-28 19:15:00,78.792,78.803,78.774,78.779,307730000.0
2008-07-28 19:20:00,78.795,78.808,78.766,78.78,468580000.0
2008-07-28 19:25:00,78.768,78.779,78.752,78.768,262320000.0
2008-07-28 19:30:00,78.773,78.781,78.763,78.779,397650000.0
2008-07-28 19:35:00,78.76,78.784,78.753,78.765,409690000.0
2008-07-28 19:40:00,78.773,78.813,78.765,78.796,471380000.0
2008-07-28 19:45:00,78.814,78.814,78.72,78.751,348910000.0
2008-07-28 19:50:00,78.758,78.822,78.746,78.816,284940000.0
2008-07-28 19:55:00,78.807,78.825,78.79,78.791,371440000.0
2008-07-28 20:00:00,78.804,78.839,78.784,78.828,354710000.0
2008-07-28 20:05:00,78.814,78.83,78.794,78.809,346260000.0
2008-07-28 20:10:00,78.819,78.831,78.81,78.811,452290000.0
2008-07-28 20:15:00,78.822,78.831,78.774,78.803,319100000.0
2008-07-28 20:20:00,78.798,78.829,78.784,78.826,522190000.0
2008-07-28 20:25:00,78.804,78.837,78.78,78.788,458730000.0
2008-07-28 20:30:00,78.804,78.885,78.792,78.862,181010000.0
2008-07-28 20:35:00,78.858,78.913,78.851,78.901,368090000.0
2008-07-28 20:40:00,78.88,78.902,78.822,78.822,423290000.0
2008-07-28 20:45:00,78.846,78.86,78.814,78.829,249180000.0
2008-07-28 20:50:00,78.815,78.851,78.814,78.851,303090000.0
2008-07-28 20:55:00,78.837,78.849,78.8,78.82,407770000.0
2008-07-28 21:00:00,78.838,78.863,78.824,78.832,304050000.0
2008-07-28 21:05:00,78.836,78.87,78.821,78.864,327420000.0
2008-07-28 21:10:00,78.828,78.891,78.828,78.871,410500000.0
2008-07-28 21:15:00,78.892,78.892,78.846,78.88,268520000.0
2008-07-28 21:20:00,78.874,78.903,78.867,78.886,482750000.0
2008-07-28 21:25:00,78.884,78.889,78.852,78.858,366120000.0
2008-07-28 21:30:00,78.854,78.867,78.84,78.863,429420000.0
2008-07-28 21:35:00,78.864,78.873,78.824,78.824,228720000.0
2008-07-28 21:40:00,78.828,78.828,78.792,78.792,369390000.0
2008-07-28 21:45:00,78.801,78.805,78.779,78.785,312290000.0
2008-07-28 21:50:00,78.797,78.83,78.788,78.811,340270000.0
2008-07-28 21:55:00,78.797,78.808,78.769,78.787,361890000.0
2008-07-28 22:00:00,78.798,78.824,78.781,78.798,419230000.0
2008-07-28 22:05:00,78.805,78.827,78.79,78.807,474860000.0
2008-07-28 22:10:00,78.804,78.839,78.791,78.795,268470000.0
2008-07-28 22:15:00,78.804,78.832,78.79,78.801,360810000.0
2008-07-28 22:20:00,78.806,78.821,78.788,78.793,383580000.0
2008-07-28 22:25:00,78.796,78.803,78.787,78.797,394160000.0
2008-07-28 22:30:00,78.798,78.82,78.791,78.804,471330000.0
2008-07-28 22:35:00,78.787,78.814,78.787,78.804,247000000.0
2008-07-28 22:40:00,78.794,78.804,78.782,78.787,482520000.0
2008-07-28 22:45:00,78.803,78.803,78.784,78.796,300400000.0
2008-07-28 22:50:00,78.808,78.814,78.799,78.803,365650000.0
2008-07-28 22:55:00,78.802,78.807,78.778,78.786,490350000.0
2008-07-28 23:00:00,78.797,78.816,78.781,78.8,358070000.0
2008-07-28 23:05:00,78.807,78.85,78.807,78.848,204840000.0
2008-07-28 23:10:00,78.806,78.819,78.797,78.819,243310000.0
2008-07-28 23:15:00,78.831,78.831,78.782,78.782,466780000.0
2008-07-28 23:20:00,78.79,78.81,78.79,78.808,338560000.0
2008-07-28 23:25:00,78.805,78.815,78.798,78.8,454800000.0
2008-07-28 23:30:00,78.816,78.819,78.79,78.805,492700000.0
2008-07-28 23:35:00,78.795,78.817,78.782,78.788,389370000.0
2008-07-28 23:40:00,78.788,78.799,78.781,78.788,447200000.0
2008-07-28 23:45:00,78.834,78.838,78.789,78.799,445280000.0
2008-07-28 23:50:00,78.818,78.83,78.807,78.828,447760000.0
2008-07-28 23:55:00,78.818,78.834,78.814,78.821,452190000.0
2008-07-29 00:00:00,78.839,78.839,78.796,78.798,369380000.0
2008-07-29 00:05:00,78.804,78.84,78.803,78.838,573860000.0
2008-07-29 00:10:00,78.808,78.81,78.803,78.808,127490000.0
2008-07-29 00:15:00,78.856,78.859,78.797,78.802,565860000.0
2008-07-29 00:20:00,78.808,78.815,78.796,78.799,363690000.0
2008-07-29 00:25:00,78.816,78.838,78.808,78.828,480460000.0
2008-07-29 00:30:00,78.866,78.867,78.808,78.81,441790000.0
2008-07-29 00:35:00,78.818,78.843,78.816,78.825,354530000.0
2008-07-29 00:40:00,78.81,78.834,78.808,78.816,446400000.0
2008-07-29 00:45:00,78.841,78.856,78.823,78.825,243100000.0
2008-07-29 00:50:00,78.825,78.829,78.809,78.819,556540000.0
2008-07-29 00:55:00,78.838,78.84,78.806,78.816,341440000.0
2008-07-29 01:00:00,78.84,78.841,78.815,78.828,343520000.0
2008-07-29 01:05:00,78.838,78.84,78.802,78.803,441970000.0
2008-07-29 01:10:00,78.79,78.803,78.787,78.795,381050000.0
2008-07-29 01:15:00,78.828,78.828,78.787,78.793,233620000.0
2008-07-29 01:20:00,78.803,78.82,78.784,78.818,365580000.0
2008-07-29 01:25:00,78.798,78.811,78.79,78.798,445910000.0
2008-07-29 01:30:00,78.807,78.807,78.763,78.774,440430000.0
2008-07-29 01:35:00,78.774,78.787,78.76,78.78,250440000.0
2008-07-29 01:40:00,78.786,78.786,78.767,78.777,367130000.0
2008-07-29 01:45:00,78.801,78.803,78.757,78.765,563250000.0
2008-07-29 01:50:00,78.759,78.783,78.757,78.778,357450000.0
2008-07-29 01:55:00,78.777,78.808,78.763,78.783,219250000.0
2008-07-29 02:00:00,78.822,78.822,78.766,78.809,306470000.0
2008-07-29 02:05:00,78.774,78.785,78.76,78.768,330870000.0
2008-07-29 02:10:00,78.758,78.796,78.758,78.788,310670000.0
2008-07-29 02:15:00,78.814,78.816,78.778,78.788,397930000.0
2008-07-29 02:20:00,78.824,78.832,78.789,78.822,342430000.0
2008-07-29 02:25:00,78.816,78.833,78.807,78.833,509190000.0
2008-07-29 02:30:00,78.87,78.87,78.812,78.843,463270000.0
2008-07-29 02:35:00,78.819,78.864,78.819,78.864,343790000.0
2008-07-29 02:40:00,78.858,78.874,78.853,78.869,418450000.0
2008-07-29 02:45:00,78.912,78.912,78.869,78.875,470230000.0
2008-07-29 02:50:00,78.871,78.953,78.859,78.863,441550000.0
2008-07-29 02:55:00,78.857,78.873,78.833,78.833,378240000.0
2008-07-29 03:00:00,78.835,78.852,78.819,78.823,279910000.0
2008-07-29 03:05:00,78.825,78.834,78.799,78.813,476050000.0
2008-07-29 03:10:00,78.805,78.822,78.785,78.8,312390000.0
2008-07-29 03:15:00,78.801,78.805,78.763,78.778,513920000.0
2008-07-29 03:20:00,78.766,78.783,78.745,78.745,423660000.0
2008-07-29 03:25:00,78.755,78.808,78.742,78.748,464070000.0
2008-07-29 03:30:00,78.763,78.796,78.75,78.775,358010000.0
2008-07-29 03:35:00,78.769,78.797,78.76,78.786,266340000.0
2008-07-29 03:40:00,78.789,78.789,78.762,78.777,380030000.0
2008-07-29 03:45:00,78.793,78.846,78.767,78.776,339020000.0
2008-07-29 03:50:00,78.786,78.841,78.782,78.815,261810000.0
2008-07-29 03:55:00,78.817,78.863,78.811,78.834,529640000.0
2008-07-29 04:00:00,78.852,78.868,78.82,78.831,240130000.0
2008-07-29 04:05:00,78.819,78.852,78.815,78.815,340310000.0
2008-07-29 04:10:00,78.819,78.842,78.803,78.818,313130000.0
2008-07-29 04:15:00,78.824,78.832,78.8,78.825,522740000.0
2008-07-29 04:20:00,78.802,78.829,78.8,78.81,350360000.0
2008-07-29 04:25:00,78.789,78.808,78.783,78.797,270820000.0
2008-07-29 04:30:00,78.8,78.8,78.76,78.767,350200000.0
2008-07-29 04:35:00,78.78,78.803,78.761,78.762,363410000.0
2008-07-29 04:40:00,78.772,78.786,78.756,78.758,372040000.0
2008-07-29 04:45:00,78.792,78.792,78.751,78.764,454330000.0
2008-07-29 04:50:00,78.779,78.779,78.724,78.742,173970000.0
2008-07-29 04:55:00,78.726,78.764,78.721,78.764,374720000.0
2008-07-29 05:00:00,78.756,78.789,78.734,78.745,273580000.0
2008-07-29 05:05:00,78.749,78.763,78.723,78.745,465630000.0
2008-07-29 05:10:00,78.725,78.755,78.718,78.725,150340000.0
2008-07-29 05:15:00,78.746,78.828,78.746,78.767,261060000.0
2008-07-29 05:20:00,78.765,78.796,78.748,78.776,275540000.0
2008-07-29 05:25:00,78.757,78.763,78.736,78.754,364390000.0
2008-07-29 05:30:00,78.746,78.751,78.727,78.743,268050000.0
2008-07-29 05:35:00,78.751,78.774,78.743,78.773,478370000.0
2008-07-29 05:40:00,78.775,78.787,78.74,78.759,363550000.0
2008-07-29 05:45:00,78.777,78.779,78.751,78.751,338550000.0
2008-07-29 05:50:00,78.741,78.775,78.741,78.766,368080000.0
2008-07-29 05:55:00,78.766,78.768,78.758,78.766,439720000.0
2008-07-29 06:00:00,78.81,78.81,78.758,78.764,163800000.0
2008-07-29 06:05:00,78.785,78.804,78.76,78.768,458810000.0
2008-07-29 06:10:00,78.757,78.808,78.756,78.761,209960000.0
2008-07-29 06:15:00,78.763,78.801,78.748,78.749,450330000.0
2008-07-29 06:20:00,78.758,78.809,78.732,78.74,377860000.0
2008-07-29 06:25:00,78.747,78.775,78.729,78.775,280360000.0
2008-07-29 06:30:00,78.858,78.858,78.773,78.773,275540000.0
2008-07-29 06:35:00,78.792,78.804,78.773,78.788,333290000.0
2008-07-29 06:40:00,78.804,78.827,78.79,78.791,350450000.0
2008-07-29 06:45:00,78.845,78.858,78.776,78.777,437820000.0
2008-07-29 06:50:00,78.77,78.802,78.737,78.761,392970000.0
2008-07-29 06:55:00,78.75,78.775,78.726,78.749,399410000.0
2008-07-29 07:00:00,78.766,78.8,78.761,78.761,325060000.0
2008-07-29 07:05:00,78.751,78.804,78.748,78.768,297420000.0
2008-07-29 07:10:00,78.777,78.78,78.759,78.779,296330000.0
2008-07-29 07:15:00,78.82,78.82,78.768,78.776,435140000.0
2008-07-29 07:20:00,78.778,78.795,78.742,78.768,419070000.0
2008-07-29 07:25:00,78.759,78.774,78.751,78.765,331280000.0
2008-07-29 07:30:00,78.771,78.79,78.754,78.767,297990000.0
2008-07-29 07:35:00,78.753,78.775,78.746,78.768,368630000.0
2008-07-29 07:40:00,78.762,78.77,78.741,78.765,193100000.0
2008-07-29 07:45:00,78.773,78.779,78.748,78.778,267590000.0
2008-07-29 07:50:00,78.768,78.795,78.761,78.787,519400000.0
2008-07-29 07:55:00,78.778,78.805,78.775,78.788,447060000.0
2008-07-29 08:00:00,78.81,78.835,78.79,78.826,287980000.0
2008-07-29 08:05:00,78.824,78.876,78.824,78.858,276170000.0
2008-07-29 08:10:00,78.868,78.896,78.863,78.896,381130000.0
2008-07-29 08:15:00,78.895,78.895,78.834,78.857,279420000.0
2008-07-29 08:20:00,78.847,78.861,78.82,78.834,347250000.0
2008-07-29 08:25:00,78.835,78.865,78.818,78.825,529530000.0
2008-07-29 08:30:00,78.841,78.863,78.818,78.85,443280000.0
2008-07-29 08:35:00,78.85,78.864,78.819,78.863,353690000.0
2008-07-29 08:40:00,78.856,78.936,78.844,78.908,430960000.0
2008-07-29 08:45:00,78.908,78.923,78.887,78.89,342300000.0
2008-07-29 08:50:00,78.901,78.924,78.895,78.912,355440000.0
2008-07-29 08:55:00,78.9,78.914,78.862,78.878,379900000.0
2008-07-29 09:00:00,78.89,78.893,78.848,78.851,325750000.0
2008-07-29 09:05:00,78.863,78.899,78.853,78.869,294110000.0
2008-07-29 09:10:00,78.877,78.913,78.863,78.879,473430000.0
2008-07-29 09:15:00,78.893,78.893,78.864,78.869,267020000.0
2008-07-29 09:20:00,78.879,78.894,78.862,78.883,442440000.0
2008-07-29 09:25:00,78.885,78.894,78.865,78.892,424080000.0
2008-07-29 09:30:00,78.893,78.911,78.863,78.886,314780000.0
2008-07-29 09:35:00,78.863,78.892,78.863,78.869,401520000.0
2008-07-29 09:40:00,78.857,78.882,78.848,78.861,327070000.0
2008-07-29 09:45:00,78.866,78.891,78.855,78.861,202990000.0
2008-07-29 09:50:00,78.852,78.882,78.844,78.854,285410000.0
2008-07-29 09:55:00,78.859,78.865,78.828,78.828,438040000.0
2008-07-29 10:00:00,78.843,78.857,78.812,78.828,168490000.0
2008-07-29 10:05:00,78.817,78.844,78.799,78.83,235210000.0
2008-07-29 10:10:00,78.819,78.862,78.802,78.802,292620000.0
2008-07-29 10:15:00,78.825,78.825,78.782,78.79,236340000.0
2008-07-29 10:20:00,78.8,78.831,78.762,78.78,312950000.0
2008-07-29 10:25:00,78.794,78.804,78.773,78.786,357030000.0
2008-07-29 10:30:00,78.803,78.842,78.786,78.838,413090000.0
2008-07-29 10:35:00,78.83,78.851,78.81,78.827,459240000.0
2008-07-29 10:40:00,78.833,78.89,78.829,78.845,416220000.0
2008-07-29 10:45:00,78.905,78.905,78.832,78.86,364400000.0
2008-07-29 10:50:00,78.858,78.873,78.849,78.869,467830000.0
2008-07-29 10:55:00,78.85,78.896,78.85,78.871,337130000.0
2008-07-29 11:00:00,78.875,78.898,78.829,78.845,392060000.0
2008-07-29 11:05:00,78.83,78.862,78.822,78.833,340210000.0
2008-07-29 11:10:00,78.857,78.862,78.825,78.841,318250000.0
2008-07-29 11:15:00,78.864,78.865,78.828,78.864,337030000.0
2008-07-29 11:20:00,78.86,78.895,78.86,78.882,358870000.0
2008-07-29 11:25:00,78.874,78.912,78.863,78.891,315660000.0
2008-07-29 11:30:00,78.91,78.91,78.842,78.86,376850000.0
2008-07-29 11:35:00,78.833,78.86,78.797,78.837,424420000.0
2008-07-29 11:40:00,78.844,78.854,78.811,78.828,176240000.0
2008-07-29 11:45:00,78.836,78.836,78.801,78.827,380240000.0
2008-07-29 11:50:00,78.814,78.829,78.789,78.793,570630000.0
2008-07-29 11:55:00,78.797,78.806,78.783,78.801,382540000.0
2008-07-29 12:00:00,78.814,78.815,78.771,78.805,373430000.0
2008-07-29 12:05:00,78.795,78.833,78.771,78.833,360230000.0
2008-07-29 12:10:00,78.81,78.834,78.809,78.828,356870000.0
2008-07-29 12:15:00,78.857,78.89,78.844,78.872,369370000.0
2008-07-29 12:20:00,78.877,78.921,78.872,78.9,352950000.0
2008-07-29 12:25:00,78.873,78.899,78.848,78.881,279780000.0
2008-07-29 12:30:00,78.886,78.896,78.863,78.889,444610000.0
2008-07-29 12:35:00,78.878,78.894,78.857,78.86,300050000.0
2008-07-29 12:40:00,78.848,78.866,78.822,78.829,290120000.0
2008-07-29 12:45:00,78.835,78.864,78.82,78.864,500010000.0
2008-07-29 12:50:00,78.878,78.934,78.851,78.919,461460000.0
2008-07-29 12:55:00,78.9,78.935,78.9,78.923,314730000.0
2008-07-29 13:00:00,78.935,78.935,78.895,78.923,384020000.0
2008-07-29 13:05:00,78.9,78.951,78.898,78.916,309800000.0
2008-07-29 13:10:00,78.94,78.951,78.898,78.924,329730000.0
2008-07-29 13:15:00,78.937,78.983,78.911,78.969,372070000.0
2008-07-29 13:20:00,78.97,79.05,78.915,78.927,277220000.0
2008-07-29 13:25:00,78.94,78.986,78.94,78.95,386720000.0
2008-07-29 13:30:00,78.978,78.999,78.956,78.978,410910000.0
2008-07-29 13:35:00,78.986,79.054,78.968,78.97,437930000.0
2008-07-29 13:40:00,78.98,78.995,78.961,78.961,312760000.0
2008-07-29 13:45:00,78.968,79.049,78.95,79.005,444580000.0
2008-07-29 13:50:00,79.0,79.068,78.972,78.994,317460000.0
2008-07-29 13:55:00,78.973,79.021,78.972,78.98,238130000.0
2008-07-29 14:00:00,78.974,79.011,78.955,78.965,373730000.0
2008-07-29 14:05:00,78.96,78.978,78.948,78.966,267330000.0
2008-07-29 14:10:00,78.969,78.99,78.961,78.985,325000000.0
2008-07-29 14:15:00,78.979,79.023,78.972,79.006,420350000.0
2008-07-29 14:20:00,78.997,79.013,78.956,78.983,324390000.0
2008-07-29 14:25:00,78.994,79.022,78.953,78.964,317330000.0
2008-07-29 14:30:00,78.987,78.993,78.956,78.967,377760000.0
2008-07-29 14:35:00,78.966,78.978,78.93,78.938,185620000.0
2008-07-29 14:40:00,78.92,78.953,78.899,78.906,389690000.0
2008-07-29 14:45:00,78.943,78.953,78.911,78.925,430100000.0
2008-07-29 14:50:00,78.934,78.952,78.911,78.939,294090000.0
2008-07-29 14:55:00,78.953,78.954,78.916,78.92,401580000.0
2008-07-29 15:00:00,78.967,78.993,78.935,78.969,407470000.0
2008-07-29 15:05:00,78.984,79.003,78.953,78.953,187870000.0
2008-07-29 15:10:00,78.961,78.993,78.952,78.988,429430000.0
2008-07-29 15:15:00,78.983,78.984,78.937,78.984,544930000.0
2008-07-29 15:20:00,78.959,78.982,78.932,78.951,361310000.0
2008-07-29 15:25:00,78.957,78.992,78.94,78.94,426320000.0
2008-07-29 15:30:00,78.946,78.991,78.93,78.968,330380000.0
2008-07-29 15:35:00,78.962,78.992,78.954,78.961,368820000.0
2008-07-29 15:40:00,78.974,79.012,78.953,79.012,388170000.0
2008-07-29 15:45:00,79.007,79.021,78.954,78.954,326060000.0
2008-07-29 15:50:00,78.941,78.977,78.933,78.967,291810000.0
2008-07-29 15:55:00,78.941,79.015,78.941,79.005,488710000.0
2008-07-29 16:00:00,79.042,79.092,79.006,79.092,315820000.0
2008-07-29 16:05:00,79.082,79.11,79.046,79.05,264920000.0
2008-07-29 16:10:00,79.05,79.17,79.045,79.059,451000000.0
2008-07-29 16:15:00,79.139,79.139,79.04,79.065,331840000.0
2008-07-29 16:20:00,79.086,79.086,79.026,79.033,218670000.0
2008-07-29 16:25:00,79.044,79.053,78.987,79.001,462820000.0
2008-07-29 16:30:00,78.998,79.034,78.99,79.034,314430000.0
2008-07-29 16:35:00,79.028,79.083,79.022,79.044,244440000.0
2008-07-29 16:40:00,79.042,79.069,78.984,79.008,453750000.0
2008-07-29 16:45:00,79.014,79.049,78.993,79.013,526090000.0
2008-07-29 16:50:00,79.002,79.054,79.002,79.052,319880000.0
2008-07-29 16:55:00,79.043,79.068,79.012,79.032,439260000.0
2008-07-29 17:00:00,79.031,79.049,78.995,79.009,341550000.0
2008-07-29 17:05:00,79.0,79.036,79.0,79.027,330750000.0
2008-07-29 17:10:00,79.0,79.019,78.971,78.979,365770000.0
2008-07-29 17:15:00,78.976,79.012,78.962,78.99,296430000.0
2008-07-29 17:20:00,78.981,79.018,78.962,78.965,340320000.0
2008-07-29 17:25:00,78.951,78.977,78.929,78.948,525120000.0
2008-07-29 17:30:00,78.962,79.016,78.952,78.959,176580000.0
2008-07-29 17:35:00,78.967,78.991,78.95,78.976,229760000.0
2008-07-29 17:40:00,78.981,79.031,78.973,78.998,303940000.0
2008-07-29 17:45:00,79.006,79.014,78.982,79.001,351400000.0
2008-07-29 17:50:00,78.996,79.022,78.981,79.009,406580000.0
2008-07-29 17:55:00,78.998,79.052,78.986,79.029,459230000.0
2008-07-29 18:00:00,79.03,79.044,79.004,79.019,409330000.0
2008-07-29 18:05:00,79.029,79.061,79.015,79.032,393460000.0
2008-07-29 18:10:00,79.023,79.062,79.018,79.021,471180000.0
2008-07-29 18:15:00,79.047,79.064,79.0,79.0,328940000.0
2008-07-29 18:20:00,78.992,79.022,78.98,78.996,372590000.0
2008-07-29 18:25:00,78.987,79.013,78.977,79.013,326650000.0
2008-07-29 18:30:00,79.011,79.02,78.985,79.016,308960000.0
2008-07-29 18:35:00,79.011,79.027,78.974,78.982,356110000.0
2008-07-29 18:40:00,78.994,79.025,78.982,79.007,313040000.0
2008-07-29 18:45:00,79.025,79.025,78.983,79.0,219350000.0
2008-07-29 18:50:00,79.008,79.042,78.979,79.005,259990000.0
2008-07-29 18:55:00,78.992,79.064,78.961,78.983,443900000.0
2008-07-29 19:00:00,78.967,79.009,78.96,78.969,174710000.0
2008-07-29 19:05:00,78.977,78.999,78.96,78.998,365660000.0
2008-07-29 19:10:00,78.961,78.984,78.958,78.967,483540000.0
2008-07-29 19:15:00,78.992,79.014,78.971,79.014,393490000.0
2008-07-29 19:20:00,79.005,79.014,78.972,79.001,326900000.0
2008-07-29 19:25:00,79.001,79.042,78.975,78.983,391280000.0
2008-07-29 19:30:00,78.995,79.035,78.973,79.003,369950000.0
2008-07-29 19:35:00,79.008,79.044,78.987,79.015,392410000.0
2008-07-29 19:40:00,78.998,79.024,78.976,78.983,366510000.0
2008-07-29 19:45:00,78.995,79.014,78.964,79.013,289040000.0
2008-07-29 19:50:00,79.0,79.031,78.99,78.993,468530000.0
2008-07-29 19:55:00,78.986,79.014,78.973,78.99,326060000.0
2008-07-29 20:00:00,78.984,79.02,78.974,79.002,398740000.0
2008-07-29 20:05:00,79.004,79.004,78.939,78.946,463030000.0
2008-07-29 20:10:00,78.939,78.959,78.9,78.918,524740000.0
2008-07-29 20:15:00,78.94,78.963,78.91,78.938,367170000.0
2008-07-29 20:20:00,78.959,79.0,78.938,78.96,534760000.0
2008-07-29 20:25:00,78.949,78.992,78.938,78.992,362470000.0
2008-07-29 20:30:00,78.982,78.982,78.917,78.926,471240000.0
2008-07-29 20:35:00,78.936,78.943,78.901,78.92,466220000.0
2008-07-29 20:40:00,78.925,78.948,78.902,78.922,480960000.0
2008-07-29 20:45:00,78.961,78.994,78.939,78.994,382970000.0
2008-07-29 20:50:00,78.984,79.006,78.961,79.0,260790000.0
2008-07-29 20:55:00,78.967,78.994,78.957,78.978,379120000.0
2008-07-29 21:00:00,78.995,78.995,78.959,78.965,450480000.0
2008-07-29 21:05:00,78.96,78.992,78.956,78.984,357510000.0
2008-07-29 21:10:00,78.954,78.999,78.954,78.976,465240000.0
2008-07-29 21:15:00,79.01,79.01,78.958,78.964,461860000.0
2008-07-29 21:20:00,78.962,78.995,78.96,78.978,546460000.0
2008-07-29 21:25:00,78.97,78.981,78.923,78.943,522080000.0
2008-07-29 21:30:00,78.968,78.968,78.924,78.926,522020000.0
2008-07-29 21:35:00,78.935,78.953,78.92,78.948,546010000.0
2008-07-29 21:40:00,78.956,78.967,78.944,78.966,261360000.0
2008-07-29 21:45:00,78.995,78.995,78.952,78.958,313920000.0
2008-07-29 21:50:00,78.96,78.995,78.949,78.977,373100000.0
2008-07-29 21:55:00,78.966,78.989,78.957,78.961,383340000.0
2008-07-29 22:00:00,79.003,79.003,78.939,78.945,433230000.0
2008-07-29 22:05:00,78.953,78.966,78.934,78.939,446820000.0
2008-07-29 22:10:00,78.923,78.948,78.918,78.936,406450000.0
2008-07-29 22:15:00,78.955,78.957,78.929,78.936,407270000.0
2008-07-29 22:20:00,78.93,78.964,78.919,78.919,474190000.0
2008-07-29 22:25:00,78.908,78.926,78.886,78.896,428360000.0
2008-07-29 22:30:00,78.934,78.934,78.884,78.888,383630000.0
2008-07-29 22:35:00,78.898,78.924,78.89,78.909,488400000.0
2008-07-29 22:40:00,78.915,78.939,78.911,78.929,257200000.0
2008-07-29 22:45:00,78.965,78.965,78.918,78.948,134970000.0
2008-07-29 22:50:00,78.938,78.94,78.92,78.928,157000000.0
2008-07-29 22:55:00,78.939,78.957,78.93,78.947,285580000.0
2008-07-29 23:00:00,78.969,78.97,78.926,78.948,386160000.0
2008-07-29 23:05:00,78.968,78.97,78.941,78.942,149720000.0
2008-07-29 23:10:00,78.947,78.989,78.94,78.941,125740000.0
2008-07-29 23:15:00,78.959,78.977,78.949,78.977,113690000.0
2008-07-29 23:20:00,78.986,78.991,78.956,78.97,223200000.0
2008-07-29 23:25:00,78.959,78.98,78.959,78.979,175510000.0
2008-07-29 23:30:00,78.995,78.996,78.971,78.977,86780000.0
2008-07-29 23:35:00,78.988,79.012,78.986,79.006,157240000.0
2008-07-29 23:40:00,78.997,79.025,78.997,79.001,343980000.0
2008-07-29 23:45:00,79.027,79.027,78.979,79.004,230580000.0
2008-07-29 23:50:00,79.016,79.017,78.995,78.999,323050000.0
2008-07-29 23:55:00,79.048,79.048,79.04,79.042,95840000.0
2008-07-30 00:00:00,79.024,79.024,78.978,78.98,339670000.0
2008-07-30 00:05:00,78.985,78.99,78.967,78.979,290310000.0
2008-07-30 00:10:00,78.987,79.015,78.971,78.99,409810000.0
2008-07-30 00:15:00,79.017,79.019,78.987,78.997,369270000.0
2008-07-30 00:20:00,78.993,79.005,78.989,78.989,184790000.0
2008-07-30 00:25:00,78.998,79.012,78.988,79.008,292310000.0
2008-07-30 00:30:00,79.056,79.057,78.998,79.016,238220000.0
2008-07-30 00:35:00,79.008,79.029,78.986,78.994,250890000.0
2008-07-30 00:40:00,78.995,79.03,78.98,78.987,360140000.0
2008-07-30 00:45:00,79.016,79.016,78.984,78.987,251080000.0
2008-07-30 00:50:00,78.98,79.003,78.963,78.964,236080000.0
2008-07-30 00:55:00,78.97,78.986,78.966,78.976,432250000.0
2008-07-30 01:00:00,78.991,78.996,78.966,78.969,42930000.0
2008-07-30 01:05:00,78.962,79.01,78.961,78.998,267080000.0
2008-07-30 01:10:00,78.975,79.003,78.967,78.988,393880000.0
2008-07-30 01:15:00,79.015,79.015,78.973,78.979,415610000.0
2008-07-30 01:20:00,78.985,79.005,78.954,78.96,239720000.0
2008-07-30 01:25:00,79.004,79.004,78.969,78.969,156620000.0
2008-07-30 01:30:00,78.995,78.995,78.937,78.938,269230000.0
2008-07-30 01:35:00,78.946,78.985,78.94,78.953,242810000.0
2008-07-30 01:40:00,78.942,78.971,78.937,78.94,270150000.0
2008-07-30 01:45:00,78.977,78.977,78.93,78.935,174620000.0
2008-07-30 01:50:00,78.93,78.983,78.911,78.927,185770000.0
2008-07-30 01:55:00,78.92,78.956,78.916,78.928,415770000.0
2008-07-30 02:00:00,78.963,78.963,78.907,78.909,308930000.0
2008-07-30 02:05:00,78.914,78.939,78.905,78.929,353930000.0
2008-07-30 02:10:00,78.948,79.019,78.936,79.018,212380000.0
2008-07-30 02:15:00,79.005,79.005,78.939,78.946,298160000.0
2008-07-30 02:20:00,78.941,79.003,78.941,78.977,456810000.0
2008-07-30 02:25:00,78.971,78.995,78.969,78.995,423890000.0
2008-07-30 02:30:00,79.052,79.052,78.982,78.988,352340000.0
2008-07-30 02:35:00,78.98,79.039,78.975,79.004,328530000.0
2008-07-30 02:40:00,79.001,79.016,78.982,78.999,315470000.0
2008-07-30 02:45:00,79.026,79.026,78.97,78.97,470450000.0
2008-07-30 02:50:00,78.977,78.986,78.959,78.966,466270000.0
2008-07-30 02:55:00,78.964,78.989,78.949,78.949,270480000.0
2008-07-30 03:00:00,78.962,78.962,78.903,78.917,263360000.0
2008-07-30 03:05:00,78.936,78.938,78.917,78.934,452590000.0
2008-07-30 03:10:00,78.92,78.952,78.92,78.929,421140000.0
2008-07-30 03:15:00,78.961,78.961,78.918,78.92,414010000.0
2008-07-30 03:20:00,78.933,78.939,78.913,78.929,430880000.0
2008-07-30 03:25:00,78.907,78.988,78.9,78.9,476840000.0
2008-07-30 03:30:00,78.907,78.917,78.881,78.898,353690000.0
2008-07-30 03:35:00,78.887,78.956,78.887,78.893,273940000.0
2008-07-30 03:40:00,78.895,78.989,78.893,78.901,252390000.0
2008-07-30 03:45:00,78.978,78.978,78.887,78.9,461250000.0
2008-07-30 03:50:00,78.901,78.951,78.898,78.921,305450000.0
2008-07-30 03:55:00,78.912,78.955,78.912,78.938,563000000.0
2008-07-30 04:00:00,78.965,78.965,78.908,78.939,250510000.0
2008-07-30 04:05:00,78.936,78.952,78.908,78.919,181240000.0
2008-07-30 04:10:00,78.908,78.926,78.88,78.92,304840000.0
2008-07-30 04:15:00,78.933,78.933,78.889,78.895,492430000.0
2008-07-30 04:20:00,78.916,78.951,78.908,78.948,346790000.0
2008-07-30 04:25:00,78.935,78.938,78.91,78.91,382120000.0
2008-07-30 04:30:00,78.933,78.933,78.892,78.899,332890000.0
2008-07-30 04:35:00,78.915,78.915,78.891,78.891,351530000.0
2008-07-30 04:40:00,78.905,78.918,78.891,78.898,467490000.0
2008-07-30 04:45:00,78.923,78.923,78.891,78.898,447560000.0
2008-07-30 04:50:00,78.914,78.914,78.889,78.906,278030000.0
2008-07-30 04:55:00,78.891,78.897,78.869,78.871,358550000.0
2008-07-30 05:00:00,78.882,78.916,78.87,78.916,294180000.0
2008-07-30 05:05:00,78.91,78.958,78.905,78.911,312720000.0
2008-07-30 05:10:00,78.901,78.927,78.901,78.927,137390000.0
2008-07-30 05:15:00,78.909,78.948,78.895,78.916,280280000.0
2008-07-30 05:20:00,78.939,78.939,78.881,78.909,142520000.0
2008-07-30 05:25:00,78.893,78.909,78.88,78.888,397690000.0
2008-07-30 05:30:00,78.917,78.917,78.875,78.879,266960000.0
2008-07-30 05:35:00,78.903,78.932,78.864,78.887,387620000.0
2008-07-30 05:40:00,78.872,78.903,78.869,78.885,353420000.0
2008-07-30 05:45:00,78.894,78.894,78.856,78.858,453620000.0
2008-07-30 05:50:00,78.866,78.892,78.866,78.878,386050000.0
2008-07-30 05:55:00,78.887,78.899,78.879,78.88,417380000.0
2008-07-30 06:00:00,78.904,78.964,78.883,78.907,127420000.0
2008-07-30 06:05:00,78.918,78.929,78.86,78.9,456360000.0
2008-07-30 06:10:00,78.875,78.9,78.87,78.893,249880000.0
2008-07-30 06:15:00,78.95,78.95,78.862,78.882,351270000.0
2008-07-30 06:20:00,78.936,78.952,78.875,78.908,272250000.0
2008-07-30 06:25:00,78.899,78.964,78.883,78.915,191540000.0
2008-07-30 06:30:00,78.966,78.966,78.898,78.904,347010000.0
2008-07-30 06:35:00,78.908,78.971,78.9,78.968,451200000.0
2008-07-30 06:40:00,78.899,78.937,78.891,78.891,324770000.0
2008-07-30 06:45:00,78.924,78.978,78.891,78.938,432470000.0
2008-07-30 06:50:00,78.927,78.956,78.922,78.937,390360000.0
2008-07-30 06:55:00,78.929,78.94,78.911,78.918,316110000.0
2008-07-30 07:00:00,78.932,78.954,78.916,78.954,271660000.0
2008-07-30 07:05:00,78.948,78.97,78.927,78.948,295680000.0
2008-07-30 07:10:00,78.935,78.935,78.909,78.932,412220000.0
2008-07-30 07:15:00,78.955,78.955,78.906,78.908,422590000.0
2008-07-30 07:20:00,78.917,78.943,78.911,78.929,391020000.0
2008-07-30 07:25:00,78.902,78.923,78.883,78.895,546380000.0
2008-07-30 07:30:00,78.908,78.924,78.89,78.906,309500000.0
2008-07-30 07:35:00,78.916,78.94,78.883,78.916,286870000.0
2008-07-30 07:40:00,78.895,78.939,78.887,78.926,298590000.0
2008-07-30 07:45:00,78.933,78.957,78.907,78.924,359480000.0
2008-07-30 07:50:00,78.937,78.95,78.894,78.916,519320000.0
2008-07-30 07:55:00,78.894,78.93,78.878,78.912,441840000.0
2008-07-30 08:00:00,78.913,78.932,78.899,78.906,286670000.0
2008-07-30 08:05:00,78.922,78.923,78.859,78.869,278160000.0
2008-07-30 08:10:00,78.888,78.95,78.884,78.934,377930000.0
2008-07-30 08:15:00,78.935,78.967,78.899,78.903,268710000.0
2008-07-30 08:20:00,78.889,78.923,78.874,78.88,338350000.0
2008-07-30 08:25:00,78.873,78.911,78.864,78.895,522320000.0
2008-07-30 08:30:00,78.923,78.943,78.857,78.857,451640000.0
2008-07-30 08:35:00,78.866,78.882,78.835,78.858,343470000.0
2008-07-30 08:40:00,78.851,78.884,78.834,78.87,430830000.0
2008-07-30 08:45:00,78.896,78.916,78.87,78.878,326170000.0
2008-07-30 08:50:00,78.885,78.903,78.856,78.859,363910000.0
2008-07-30 08:55:00,78.878,78.893,78.854,78.871,370570000.0
2008-07-30 09:00:00,78.873,78.873,78.841,78.852,310710000.0
2008-07-30 09:05:00,78.827,78.843,78.792,78.838,287380000.0
2008-07-30 09:10:00,78.847,78.866,78.821,78.853,483100000.0
2008-07-30 09:15:00,78.856,78.86,78.824,78.83,256370000.0
2008-07-30 09:20:00,78.824,78.866,78.815,78.821,451910000.0
2008-07-30 09:25:00,78.826,78.833,78.786,78.821,423090000.0
2008-07-30 09:30:00,78.827,78.834,78.817,78.821,298230000.0
2008-07-30 09:35:00,78.825,78.845,78.814,78.836,294270000.0
2008-07-30 09:40:00,78.839,78.86,78.807,78.83,310780000.0
2008-07-30 09:45:00,78.848,78.849,78.82,78.846,198830000.0
2008-07-30 09:50:00,78.836,78.862,78.827,78.849,276410000.0
2008-07-30 09:55:00,78.843,78.894,78.839,78.89,472690000.0
2008-07-30 10:00:00,78.903,78.91,78.872,78.887,174120000.0
2008-07-30 10:05:00,78.878,78.913,78.875,78.875,238440000.0
2008-07-30 10:10:00,78.88,78.902,78.878,78.887,305590000.0
2008-07-30 10:15:00,78.896,78.912,78.877,78.88,227430000.0
2008-07-30 10:20:00,78.886,78.889,78.854,78.876,301730000.0
2008-07-30 10:25:00,78.869,78.884,78.851,78.851,351520000.0
2008-07-30 10:30:00,78.862,78.864,78.832,78.834,397110000.0
2008-07-30 10:35:00,78.846,78.867,78.82,78.82,463350000.0
2008-07-30 10:40:00,78.827,78.843,78.774,78.805,400430000.0
2008-07-30 10:45:00,78.807,78.808,78.762,78.786,375880000.0
2008-07-30 10:50:00,78.761,78.785,78.752,78.765,467940000.0
2008-07-30 10:55:00,78.778,78.801,78.772,78.79,325490000.0
2008-07-30 11:00:00,78.808,78.821,78.731,78.731,377210000.0
2008-07-30 11:05:00,78.716,78.77,78.712,78.731,333630000.0
2008-07-30 11:10:00,78.722,78.739,78.689,78.69,296330000.0
2008-07-30 11:15:00,78.708,78.745,78.685,78.735,342430000.0
2008-07-30 11:20:00,78.715,78.774,78.715,78.76,349070000.0
2008-07-30 11:25:00,78.75,78.773,78.741,78.75,328280000.0
2008-07-30 11:30:00,78.765,78.765,78.707,78.71,377840000.0
2008-07-30 11:35:00,78.726,78.771,78.706,78.753,439270000.0
2008-07-30 11:40:00,78.767,78.792,78.762,78.772,183490000.0
2008-07-30 11:45:00,78.801,78.831,78.765,78.817,366360000.0
2008-07-30 11:50:00,78.807,78.82,78.779,78.793,590230000.0
2008-07-30 11:55:00,78.798,78.835,78.79,78.826,382020000.0
2008-07-30 12:00:00,78.845,78.853,78.811,78.82,384850000.0
2008-07-30 12:05:00,78.809,78.826,78.776,78.804,365530000.0
2008-07-30 12:10:00,78.795,78.795,78.737,78.75,361370000.0
2008-07-30 12:15:00,78.764,78.766,78.722,78.727,374900000.0
2008-07-30 12:20:00,78.722,78.744,78.72,78.737,351780000.0
2008-07-30 12:25:00,78.756,78.771,78.741,78.75,293930000.0
2008-07-30 12:30:00,78.792,78.792,78.754,78.766,449060000.0
2008-07-30 12:35:00,78.759,78.771,78.708,78.728,302800000.0
2008-07-30 12:40:00,78.714,78.715,78.659,78.705,286330000.0
2008-07-30 12:45:00,78.706,78.719,78.658,78.679,521080000.0
2008-07-30 12:50:00,78.668,78.77,78.651,78.741,456220000.0
2008-07-30 12:55:00,78.747,78.762,78.683,78.689,317100000.0
2008-07-30 13:00:00,78.7,78.733,78.693,78.719,466510000.0
2008-07-30 13:05:00,78.711,78.733,78.693,78.72,329020000.0
2008-07-30 13:10:00,78.692,78.769,78.692,78.734,319700000.0
2008-07-30 13:15:00,78.759,78.772,78.739,78.756,300950000.0
2008-07-30 13:20:00,78.745,78.763,78.723,78.736,254490000.0
2008-07-30 13:25:00,78.746,78.791,78.727,78.769,288440000.0
2008-07-30 13:30:00,78.789,78.792,78.741,78.749,435830000.0
2008-07-30 13:35:00,78.774,78.774,78.723,78.765,310580000.0
2008-07-30 13:40:00,78.738,78.792,78.738,78.768,308270000.0
2008-07-30 13:45:00,78.793,78.793,78.743,78.758,453100000.0
2008-07-30 13:50:00,78.748,78.776,78.748,78.751,315840000.0
2008-07-30 13:55:00,78.765,78.781,78.759,78.778,271100000.0
2008-07-30 14:00:00,78.779,78.788,78.776,78.785,200420000.0
2008-07-30 14:05:00,78.793,78.793,78.75,78.761,277890000.0
2008-07-30 14:10:00,78.771,78.812,78.763,78.812,381260000.0
2008-07-30 14:15:00,78.824,78.978,78.804,78.945,425920000.0
2008-07-30 14:20:00,78.92,78.947,78.874,78.885,335680000.0
2008-07-30 14:25:00,78.891,78.926,78.868,78.926,336090000.0
2008-07-30 14:30:00,78.956,78.977,78.908,78.916,396300000.0
2008-07-30 14:35:00,78.927,78.962,78.904,78.957,283500000.0
2008-07-30 14:40:00,78.929,78.962,78.915,78.933,409870000.0
2008-07-30 14:45:00,78.976,78.988,78.905,78.94,419280000.0
2008-07-30 14:50:00,78.958,78.986,78.922,78.967,288140000.0
2008-07-30 14:55:00,78.948,79.02,78.936,78.996,406380000.0
2008-07-30 15:00:00,79.026,79.026,78.952,78.983,398210000.0
2008-07-30 15:05:00,78.971,79.021,78.946,78.984,183030000.0
2008-07-30 15:10:00,78.97,79.022,78.961,78.982,427160000.0
2008-07-30 15:15:00,78.993,79.003,78.957,78.999,529220000.0
2008-07-30 15:20:00,78.992,79.016,78.961,78.989,348490000.0
2008-07-30 15:25:00,78.972,78.991,78.93,78.965,429770000.0
2008-07-30 15:30:00,78.934,79.01,78.933,78.985,322100000.0
2008-07-30 15:35:00,78.98,79.041,78.957,78.972,385320000.0
2008-07-30 15:40:00,78.958,78.993,78.947,78.955,375900000.0
2008-07-30 15:45:00,78.959,79.01,78.946,78.964,320230000.0
2008-07-30 15:50:00,78.97,78.991,78.939,78.968,300140000.0
2008-07-30 15:55:00,78.948,78.969,78.892,78.892,474680000.0
2008-07-30 16:00:00,78.907,78.955,78.884,78.925,337550000.0
2008-07-30 16:05:00,78.945,78.956,78.915,78.949,270370000.0
2008-07-30 16:10:00,78.948,78.993,78.907,78.965,450680000.0
2008-07-30 16:15:00,79.002,79.009,78.943,78.966,329350000.0
2008-07-30 16:20:00,78.961,78.993,78.95,78.967,218880000.0
2008-07-30 16:25:00,78.961,78.995,78.951,78.967,468070000.0
2008-07-30 16:30:00,78.979,79.019,78.963,78.973,321100000.0
2008-07-30 16:35:00,78.952,79.009,78.928,78.943,225540000.0
2008-07-30 16:40:00,78.957,79.005,78.92,79.005,455350000.0
2008-07-30 16:45:00,78.996,79.029,78.963,78.978,536480000.0
2008-07-30 16:50:00,78.97,79.017,78.949,78.96,307330000.0
2008-07-30 16:55:00,78.969,79.052,78.96,78.995,436030000.0
2008-07-30 17:00:00,78.984,79.03,78.984,79.023,342040000.0
2008-07-30 17:05:00,79.019,79.044,78.992,79.028,338960000.0
2008-07-30 17:10:00,78.991,79.049,78.988,79.029,373050000.0
2008-07-30 17:15:00,79.015,79.052,78.99,78.99,279200000.0
2008-07-30 17:20:00,79.014,79.053,78.979,79.028,354420000.0
2008-07-30 17:25:00,79.011,79.055,78.986,79.02,498280000.0
2008-07-30 17:30:00,79.006,79.021,78.983,78.997,266500000.0
2008-07-30 17:35:00,79.011,79.029,78.98,79.029,231710000.0
2008-07-30 17:40:00,78.989,79.019,78.988,78.989,310640000.0
2008-07-30 17:45:00,79.031,79.044,78.987,79.028,350580000.0
2008-07-30 17:50:00,79.035,79.042,79.003,79.03,337740000.0
2008-07-30 17:55:00,79.04,79.04,78.984,79.019,454100000.0
2008-07-30 18:00:00,79.025,79.027,78.974,78.98,417520000.0
2008-07-30 18:05:00,78.97,79.017,78.947,78.973,373940000.0
2008-07-30 18:10:00,78.947,78.984,78.941,78.963,392170000.0
2008-07-30 18:15:00,78.981,78.995,78.953,78.958,343590000.0
2008-07-30 18:20:00,78.98,79.017,78.965,78.979,388380000.0
2008-07-30 18:25:00,78.969,79.024,78.96,79.005,321260000.0
2008-07-30 18:30:00,79.03,79.03,78.979,78.983,299900000.0
2008-07-30 18:35:00,79.007,79.013,78.967,78.971,328600000.0
2008-07-30 18:40:00,78.975,78.993,78.952,78.993,364720000.0
2008-07-30 18:45:00,79.003,79.003,78.935,78.973,319530000.0
2008-07-30 18:50:00,78.954,79.012,78.949,78.99,384560000.0
2008-07-30 18:55:00,79.017,79.025,78.992,79.021,308660000.0
2008-07-30 19:00:00,79.013,79.051,78.975,78.975,172220000.0
2008-07-30 19:05:00,78.991,78.991,78.921,78.942,384970000.0
2008-07-30 19:10:00,78.949,78.991,78.92,78.982,612430000.0
2008-07-30 19:15:00,78.989,78.996,78.939,78.954,372850000.0
2008-07-30 19:20:00,78.959,78.998,78.943,78.988,379250000.0
2008-07-30 19:25:00,78.957,79.005,78.93,78.988,371470000.0
2008-07-30 19:30:00,78.991,78.991,78.928,78.953,297300000.0
2008-07-30 19:35:00,78.951,78.982,78.889,78.913,380190000.0
2008-07-30 19:40:00,78.9,78.944,78.895,78.944,354740000.0
2008-07-30 19:45:00,78.943,78.944,78.884,78.913,274290000.0
2008-07-30 19:50:00,78.9,78.97,78.873,78.946,447690000.0
2008-07-30 19:55:00,78.928,78.959,78.919,78.94,210840000.0
2008-07-30 20:00:00,78.974,78.974,78.943,78.967,408500000.0
2008-07-30 20:05:00,78.953,78.98,78.915,78.928,448520000.0
2008-07-30 20:10:00,78.949,78.958,78.894,78.899,527170000.0
2008-07-30 20:15:00,78.936,78.936,78.88,78.888,336880000.0
2008-07-30 20:20:00,78.896,78.931,78.885,78.927,408300000.0
2008-07-30 20:25:00,78.923,78.985,78.919,78.985,361240000.0
2008-07-30 20:30:00,78.991,79.035,78.955,79.025,474250000.0
2008-07-30 20:35:00,79.006,79.019,78.965,78.971,472490000.0
2008-07-30 20:40:00,78.97,78.993,78.957,78.97,490020000.0
2008-07-30 20:45:00,78.983,78.983,78.954,78.966,364080000.0
2008-07-30 20:50:00,78.95,79.004,78.944,78.989,271480000.0
2008-07-30 20:55:00,78.98,79.025,78.973,79.025,373230000.0
2008-07-30 21:00:00,79.043,79.043,78.949,78.949,467920000.0
2008-07-30 21:05:00,78.955,78.992,78.94,78.956,383770000.0
2008-07-30 21:10:00,78.944,78.989,78.944,78.987,337480000.0
2008-07-30 21:15:00,79.004,79.008,78.926,78.932,451760000.0
2008-07-30 21:20:00,78.945,78.959,78.917,78.931,519900000.0
2008-07-30 21:25:00,78.936,78.967,78.926,78.952,361950000.0
2008-07-30 21:30:00,78.986,79.008,78.947,78.965,530050000.0
2008-07-30 21:35:00,78.957,78.998,78.953,78.979,531470000.0
2008-07-30 21:40:00,78.971,79.02,78.971,78.989,193770000.0
2008-07-30 21:45:00,79.043,79.043,78.97,78.976,182120000.0
2008-07-30 21:50:00,78.988,79.032,78.983,78.991,347810000.0
2008-07-30 21:55:00,79.008,79.009,78.968,78.969,181820000.0
2008-07-30 22:00:00,79.004,79.005,78.954,78.956,368790000.0
2008-07-30 22:05:00,78.947,79.02,78.947,78.976,449540000.0
2008-07-30 22:10:00,79.006,79.008,78.975,78.978,158290000.0
2008-07-30 22:15:00,79.021,79.021,78.978,78.99,208210000.0
2008-07-30 22:20:00,78.998,79.0,78.956,78.969,348740000.0
2008-07-30 22:25:00,78.997,79.0,78.974,78.988,290630000.0
2008-07-30 22:30:00,79.021,79.021,78.973,78.997,388470000.0
2008-07-30 22:35:00,79.038,79.04,79.034,79.037,190760000.0
2008-07-30 22:40:00,79.005,79.043,79.0,79.004,110830000.0
2008-07-30 22:45:00,79.037,79.037,78.993,78.998,214200000.0
2008-07-30 22:50:00,79.028,79.03,78.969,79.029,248010000.0
2008-07-30 22:55:00,79.018,79.021,78.971,78.972,115540000.0
2008-07-30 23:00:00,79.004,79.004,78.952,78.964,377520000.0
2008-07-30 23:05:00,78.976,79.001,78.943,78.953,150140000.0
2008-07-30 23:10:00,78.947,78.979,78.946,78.978,119190000.0
2008-07-30 23:15:00,78.994,78.994,78.963,78.971,125570000.0
2008-07-30 23:20:00,78.978,79.019,78.97,79.015,269510000.0
2008-07-30 23:25:00,79.022,79.022,78.975,78.975,14530000.0
2008-07-30 23:30:00,78.993,78.993,78.949,78.959,183180000.0
2008-07-30 23:35:00,79.009,79.009,78.947,78.971,176560000.0
2008-07-30 23:40:00,78.957,78.989,78.957,78.961,124420000.0
2008-07-30 23:45:00,79.006,79.007,78.977,78.979,140860000.0
2008-07-30 23:50:00,78.956,78.957,78.93,78.935,236920000.0
2008-07-30 23:55:00,78.926,78.973,78.915,78.928,382070000.0
2008-07-31 00:00:00,78.961,78.972,78.927,78.968,436710000.0
2008-07-31 00:05:00,78.962,79.007,78.962,79.0,217380000.0
2008-07-31 00:10:00,78.919,78.948,78.917,78.941,226600000.0
2008-07-31 00:15:00,78.962,78.979,78.931,78.951,473020000.0
2008-07-31 00:20:00,78.957,78.996,78.948,78.963,250740000.0
2008-07-31 00:25:00,78.975,79.018,78.953,78.976,300780000.0
2008-07-31 00:30:00,78.996,79.009,78.969,79.008,201600000.0
2008-07-31 00:35:00,79.018,79.019,79.014,79.016,68120000.0
2008-07-31 00:40:00,78.967,78.976,78.948,78.976,179300000.0
2008-07-31 00:45:00,79.027,79.04,79.019,79.039,121420000.0
2008-07-31 00:50:00,79.017,79.043,78.987,79.012,176020000.0
2008-07-31 00:55:00,79.016,79.043,79.009,79.011,302370000.0
2008-07-31 01:00:00,79.033,79.033,79.0,79.019,136700000.0
2008-07-31 01:05:00,79.008,79.06,78.997,79.028,225860000.0
2008-07-31 01:10:00,79.016,79.019,78.988,78.997,320850000.0
2008-07-31 01:15:00,79.045,79.048,78.988,79.029,226240000.0
2008-07-31 01:20:00,79.019,79.019,78.99,78.99,143950000.0
2008-07-31 01:25:00,79.017,79.02,78.977,78.979,151790000.0
2008-07-31 01:30:00,79.014,79.019,78.977,79.017,173850000.0
2008-07-31 01:35:00,79.047,79.049,78.977,79.038,189100000.0
2008-07-31 01:40:00,78.988,79.03,78.981,78.982,283130000.0
2008-07-31 01:45:00,79.031,79.031,78.967,78.977,252800000.0
2008-07-31 01:50:00,78.971,79.013,78.97,79.001,194670000.0
2008-07-31 01:55:00,78.986,79.026,78.978,78.99,382790000.0
2008-07-31 02:00:00,79.037,79.037,78.833,78.891,407930000.0
2008-07-31 02:05:00,78.886,78.935,78.884,78.895,248410000.0
2008-07-31 02:10:00,78.898,78.949,78.891,78.927,287800000.0
2008-07-31 02:15:00,78.967,78.967,78.854,78.863,412180000.0
2008-07-31 02:20:00,78.872,78.934,78.87,78.905,452800000.0
2008-07-31 02:25:00,78.917,78.962,78.911,78.938,427110000.0
2008-07-31 02:30:00,78.98,78.98,78.938,78.959,234930000.0
2008-07-31 02:35:00,78.921,78.952,78.906,78.917,326560000.0
2008-07-31 02:40:00,78.907,78.914,78.873,78.879,320600000.0
2008-07-31 02:45:00,78.904,78.909,78.853,78.872,451280000.0
2008-07-31 02:50:00,78.893,78.904,78.861,78.869,234300000.0
2008-07-31 02:55:00,78.855,78.979,78.841,78.854,396280000.0
2008-07-31 03:00:00,78.882,78.899,78.839,78.869,274820000.0
2008-07-31 03:05:00,78.886,78.93,78.862,78.893,462510000.0
2008-07-31 03:10:00,78.892,78.96,78.88,78.915,305580000.0
2008-07-31 03:15:00,78.923,78.923,78.892,78.898,402870000.0
2008-07-31 03:20:00,78.894,78.897,78.863,78.871,293300000.0
2008-07-31 03:25:00,78.875,78.917,78.869,78.905,469080000.0
2008-07-31 03:30:00,78.896,78.912,78.86,78.887,339300000.0
2008-07-31 03:35:00,78.849,78.875,78.834,78.85,256980000.0
2008-07-31 03:40:00,78.834,78.873,78.833,78.833,358610000.0
2008-07-31 03:45:00,78.887,78.887,78.814,78.841,458730000.0
2008-07-31 03:50:00,78.846,78.868,78.826,78.839,280330000.0
2008-07-31 03:55:00,78.851,78.891,78.839,78.874,545130000.0
2008-07-31 04:00:00,78.885,78.893,78.847,78.893,256050000.0
2008-07-31 04:05:00,78.883,78.891,78.849,78.862,335520000.0
2008-07-31 04:10:00,78.849,78.889,78.849,78.884,303460000.0
2008-07-31 04:15:00,78.89,78.89,78.843,78.871,519590000.0
2008-07-31 04:20:00,78.877,78.89,78.836,78.853,364740000.0
2008-07-31 04:25:00,78.838,78.878,78.833,78.867,388980000.0
2008-07-31 04:30:00,78.87,78.87,78.827,78.838,327240000.0
2008-07-31 04:35:00,78.845,78.889,78.83,78.851,355720000.0
2008-07-31 04:40:00,78.857,78.895,78.848,78.862,473300000.0
2008-07-31 04:45:00,78.899,78.903,78.86,78.887,331910000.0
2008-07-31 04:50:00,78.892,78.892,78.839,78.88,156290000.0
2008-07-31 04:55:00,78.871,78.893,78.858,78.888,357920000.0
2008-07-31 05:00:00,78.9,78.9,78.848,78.874,270950000.0
2008-07-31 05:05:00,78.909,78.911,78.863,78.873,246760000.0
2008-07-31 05:10:00,78.887,78.923,78.887,78.896,276860000.0
2008-07-31 05:15:00,78.945,78.945,78.863,78.881,280270000.0
2008-07-31 05:20:00,78.882,78.912,78.876,78.886,268430000.0
2008-07-31 05:25:00,78.882,78.921,78.874,78.876,133320000.0
2008-07-31 05:30:00,78.911,78.916,78.868,78.876,291370000.0
2008-07-31 05:35:00,78.891,78.891,78.837,78.837,365510000.0
2008-07-31 05:40:00,78.817,78.865,78.817,78.865,365140000.0
2008-07-31 05:45:00,78.875,78.876,78.838,78.854,467590000.0
2008-07-31 05:50:00,78.861,78.906,78.843,78.887,276510000.0
2008-07-31 05:55:00,78.871,78.887,78.87,78.878,430110000.0
2008-07-31 06:00:00,78.951,78.951,78.88,78.916,162390000.0
2008-07-31 06:05:00,78.89,78.977,78.876,78.905,463560000.0
2008-07-31 06:10:00,78.868,78.892,78.854,78.863,385390000.0
2008-07-31 06:15:00,78.94,78.94,78.858,78.893,347050000.0
2008-07-31 06:20:00,78.877,78.954,78.87,78.902,357110000.0
2008-07-31 06:25:00,78.87,78.961,78.858,78.876,236220000.0
2008-07-31 06:30:00,78.901,78.912,78.878,78.881,250940000.0
2008-07-31 06:35:00,78.872,78.987,78.87,78.888,451600000.0
2008-07-31 06:40:00,78.897,78.902,78.861,78.89,356320000.0
2008-07-31 06:45:00,78.958,78.96,78.853,78.881,454290000.0
2008-07-31 06:50:00,78.883,78.893,78.814,78.844,274300000.0
2008-07-31 06:55:00,78.821,78.848,78.806,78.835,270900000.0
2008-07-31 07:00:00,78.854,78.865,78.792,78.838,325940000.0
2008-07-31 07:05:00,78.871,78.871,78.777,78.823,265700000.0
2008-07-31 07:10:00,78.793,78.833,78.792,78.81,506690000.0
2008-07-31 07:15:00,78.842,78.843,78.811,78.843,428310000.0
2008-07-31 07:20:00,78.823,78.862,78.822,78.858,399590000.0
2008-07-31 07:25:00,78.831,78.843,78.798,78.815,507870000.0
2008-07-31 07:30:00,78.831,78.831,78.797,78.8,305680000.0
2008-07-31 07:35:00,78.812,78.862,78.794,78.842,394680000.0
2008-07-31 07:40:00,78.875,78.875,78.839,78.839,144120000.0
2008-07-31 07:45:00,78.875,78.885,78.852,78.854,342550000.0
2008-07-31 07:50:00,78.873,78.881,78.843,78.843,515410000.0
2008-07-31 07:55:00,78.832,78.884,78.832,78.883,326960000.0
2008-07-31 08:00:00,78.892,78.892,78.812,78.815,259510000.0
2008-07-31 08:05:00,78.817,78.823,78.757,78.82,348820000.0
2008-07-31 08:10:00,78.788,78.802,78.724,78.752,367170000.0
2008-07-31 08:15:00,78.784,78.784,78.733,78.733,276880000.0
2008-07-31 08:20:00,78.74,78.802,78.734,78.763,365210000.0
2008-07-31 08:25:00,78.769,78.793,78.735,78.756,515770000.0
2008-07-31 08:30:00,78.767,78.775,78.743,78.759,433970000.0
2008-07-31 08:35:00,78.751,78.806,78.751,78.806,353510000.0
2008-07-31 08:40:00,78.785,78.821,78.772,78.8,426700000.0
2008-07-31 08:45:00,78.881,78.9,78.802,78.852,336360000.0
2008-07-31 08:50:00,78.861,78.97,78.851,78.877,368670000.0
2008-07-31 08:55:00,78.914,78.925,78.849,78.874,378100000.0
2008-07-31 09:00:00,78.87,78.877,78.814,78.841,306120000.0
2008-07-31 09:05:00,78.833,78.89,78.833,78.884,290120000.0
2008-07-31 09:10:00,78.86,78.893,78.823,78.866,467740000.0
2008-07-31 09:15:00,78.884,78.923,78.856,78.891,251360000.0
2008-07-31 09:20:00,78.874,78.93,78.862,78.912,426550000.0
2008-07-31 09:25:00,78.923,78.958,78.906,78.953,413250000.0
2008-07-31 09:30:00,78.977,78.977,78.914,78.94,323170000.0
2008-07-31 09:35:00,78.949,78.964,78.919,78.939,385250000.0
2008-07-31 09:40:00,78.948,79.005,78.94,79.005,333410000.0
2008-07-31 09:45:00,79.017,79.07,79.005,79.027,203670000.0
2008-07-31 09:50:00,79.009,79.104,79.009,79.042,291680000.0
2008-07-31 09:55:00,79.032,79.069,79.009,79.016,449430000.0
2008-07-31 10:00:00,79.061,79.061,79.009,79.028,171490000.0
2008-07-31 10:05:00,79.072,79.084,79.028,79.072,209550000.0
2008-07-31 10:10:00,79.061,79.077,79.018,79.025,304630000.0
2008-07-31 10:15:00,79.061,79.086,79.022,79.078,224240000.0
2008-07-31 10:20:00,79.038,79.083,79.031,79.083,301660000.0
2008-07-31 10:25:00,79.057,79.087,79.026,79.031,353030000.0
2008-07-31 10:30:00,79.088,79.108,79.029,79.073,399150000.0
2008-07-31 10:35:00,79.11,79.132,79.072,79.073,467560000.0
2008-07-31 10:40:00,79.089,79.121,79.053,79.08,427260000.0
2008-07-31 10:45:00,79.119,79.132,79.075,79.078,376630000.0
2008-07-31 10:50:00,79.07,79.093,79.049,79.069,465820000.0
2008-07-31 10:55:00,79.094,79.117,79.047,79.06,342260000.0
2008-07-31 11:00:00,79.095,79.099,79.014,79.016,377430000.0
2008-07-31 11:05:00,79.025,79.082,79.019,79.082,336260000.0
2008-07-31 11:10:00,79.079,79.107,79.057,79.067,309600000.0
2008-07-31 11:15:00,79.111,79.136,79.063,79.104,326210000.0
2008-07-31 11:20:00,79.087,79.161,79.056,79.126,365360000.0
2008-07-31 11:25:00,79.133,79.152,79.094,79.109,323090000.0
2008-07-31 11:30:00,79.129,79.152,79.103,79.133,346920000.0
2008-07-31 11:35:00,79.093,79.169,79.093,79.106,425630000.0
2008-07-31 11:40:00,79.105,79.151,79.091,79.126,184250000.0
2008-07-31 11:45:00,79.14,79.159,79.089,79.137,375610000.0
2008-07-31 11:50:00,79.121,79.155,79.071,79.071,578530000.0
2008-07-31 11:55:00,79.103,79.134,79.067,79.134,374520000.0
2008-07-31 12:00:00,79.141,79.15,79.101,79.134,376430000.0
2008-07-31 12:05:00,79.125,79.16,79.095,79.113,367270000.0
2008-07-31 12:10:00,79.12,79.161,79.11,79.11,347350000.0
2008-07-31 12:15:00,79.149,79.179,79.099,79.111,371930000.0
2008-07-31 12:20:00,79.144,79.162,79.102,79.162,362580000.0
2008-07-31 12:25:00,79.124,79.15,79.088,79.115,263760000.0
2008-07-31 12:30:00,79.115,79.154,79.08,79.113,430600000.0
2008-07-31 12:35:00,79.104,79.162,79.094,79.116,315240000.0
2008-07-31 12:40:00,79.086,79.136,79.086,79.096,286460000.0
2008-07-31 12:45:00,79.126,79.159,79.085,79.154,504540000.0
2008-07-31 12:50:00,79.142,79.144,79.077,79.083,453370000.0
2008-07-31 12:55:00,79.073,79.113,79.065,79.102,317120000.0
2008-07-31 13:00:00,79.087,79.118,79.072,79.103,466690000.0
2008-07-31 13:05:00,79.111,79.123,79.075,79.083,331110000.0
2008-07-31 13:10:00,79.072,79.102,79.046,79.058,341920000.0
2008-07-31 13:15:00,79.069,79.122,79.046,79.122,392890000.0
2008-07-31 13:20:00,79.083,79.16,79.076,79.124,279240000.0
2008-07-31 13:25:00,79.129,79.157,79.058,79.084,391960000.0
2008-07-31 13:30:00,79.087,79.105,79.063,79.1,438220000.0
2008-07-31 13:35:00,79.09,79.098,79.054,79.054,452310000.0
2008-07-31 13:40:00,79.057,79.091,79.052,79.089,269720000.0
2008-07-31 13:45:00,79.098,79.109,79.059,79.062,419370000.0
2008-07-31 13:50:00,79.08,79.106,79.049,79.09,301540000.0
2008-07-31 13:55:00,79.061,79.115,79.061,79.105,262830000.0
2008-07-31 14:00:00,79.114,79.114,79.052,79.09,386900000.0
2008-07-31 14:05:00,79.08,79.132,79.071,79.074,275050000.0
2008-07-31 14:10:00,79.111,79.115,79.053,79.094,382150000.0
2008-07-31 14:15:00,79.138,79.144,79.094,79.118,429310000.0
2008-07-31 14:20:00,79.138,79.171,79.093,79.139,322290000.0
2008-07-31 14:25:00,79.148,79.192,79.141,79.175,311200000.0
2008-07-31 14:30:00,79.164,79.164,78.808,78.875,381230000.0
2008-07-31 14:35:00,78.89,78.918,78.729,78.743,283520000.0
2008-07-31 14:40:00,78.712,78.806,78.693,78.775,409220000.0
2008-07-31 14:45:00,78.754,78.84,78.722,78.84,439160000.0
2008-07-31 14:50:00,78.834,78.864,78.815,78.863,288200000.0
2008-07-31 14:55:00,78.875,78.878,78.803,78.827,410740000.0
2008-07-31 15:00:00,78.839,78.839,78.763,78.768,398160000.0
2008-07-31 15:05:00,78.782,78.83,78.724,78.783,179490000.0
2008-07-31 15:10:00,78.79,78.821,78.732,78.732,414380000.0
2008-07-31 15:15:00,78.766,78.834,78.746,78.813,557530000.0
2008-07-31 15:20:00,78.815,78.829,78.788,78.793,352000000.0
2008-07-31 15:25:00,78.8,78.859,78.797,78.853,434180000.0
2008-07-31 15:30:00,78.875,78.909,78.813,78.896,335830000.0
2008-07-31 15:35:00,78.913,78.913,78.813,78.894,384970000.0
2008-07-31 15:40:00,78.861,78.923,78.805,78.902,366270000.0
2008-07-31 15:45:00,78.908,78.912,78.823,78.912,305390000.0
2008-07-31 15:50:00,78.883,78.949,78.874,78.926,301370000.0
2008-07-31 15:55:00,78.903,78.933,78.855,78.875,478400000.0
2008-07-31 16:00:00,78.882,78.904,78.829,78.856,333370000.0
2008-07-31 16:05:00,78.843,78.879,78.815,78.818,254510000.0
2008-07-31 16:10:00,78.832,78.888,78.816,78.839,432960000.0
2008-07-31 16:15:00,78.868,78.873,78.796,78.829,326760000.0
2008-07-31 16:20:00,78.818,78.873,78.796,78.865,229460000.0
2008-07-31 16:25:00,78.86,78.882,78.84,78.858,471120000.0
2008-07-31 16:30:00,78.881,78.881,78.801,78.818,317100000.0
2008-07-31 16:35:00,78.803,78.829,78.776,78.822,248860000.0
2008-07-31 16:40:00,78.834,78.86,78.8,78.821,464570000.0
2008-07-31 16:45:00,78.845,78.889,78.814,78.855,525700000.0
2008-07-31 16:50:00,78.844,78.928,78.844,78.928,323420000.0
2008-07-31 16:55:00,78.926,78.971,78.897,78.933,434940000.0
2008-07-31 17:00:00,78.921,79.013,78.885,78.887,344620000.0
2008-07-31 17:05:00,78.895,78.999,78.885,78.963,347350000.0
2008-07-31 17:10:00,78.967,78.999,78.914,78.954,371000000.0
2008-07-31 17:15:00,78.973,78.986,78.918,78.954,290000000.0
2008-07-31 17:20:00,78.94,78.97,78.888,78.965,344400000.0
2008-07-31 17:25:00,78.942,78.968,78.904,78.937,525260000.0
2008-07-31 17:30:00,78.928,79.018,78.917,78.942,258550000.0
2008-07-31 17:35:00,78.948,78.99,78.945,78.987,223190000.0
2008-07-31 17:40:00,78.968,78.991,78.923,78.938,312220000.0
2008-07-31 17:45:00,78.962,78.966,78.9,78.916,351750000.0
2008-07-31 17:50:00,78.906,78.99,78.899,78.97,398080000.0
2008-07-31 17:55:00,79.005,79.009,78.929,78.972,457120000.0
2008-07-31 18:00:00,78.993,79.004,78.967,78.995,343610000.0
2008-07-31 18:05:00,78.981,79.025,78.948,78.951,373410000.0
2008-07-31 18:10:00,78.941,78.96,78.871,78.914,458860000.0
2008-07-31 18:15:00,78.919,78.919,78.856,78.888,320250000.0
2008-07-31 18:20:00,78.858,78.915,78.849,78.905,386660000.0
2008-07-31 18:25:00,78.894,78.905,78.845,78.877,335360000.0
2008-07-31 18:30:00,78.869,78.882,78.824,78.858,299520000.0
2008-07-31 18:35:00,78.897,78.913,78.874,78.904,339730000.0
2008-07-31 18:40:00,78.905,78.911,78.852,78.911,364570000.0
2008-07-31 18:45:00,78.898,78.934,78.875,78.883,323550000.0
2008-07-31 18:50:00,78.898,78.923,78.883,78.892,309320000.0
2008-07-31 18:55:00,78.881,78.92,78.876,78.88,424400000.0
2008-07-31 19:00:00,78.918,78.947,78.88,78.903,181620000.0
2008-07-31 19:05:00,78.911,78.933,78.881,78.883,366080000.0
2008-07-31 19:10:00,78.891,78.934,78.88,78.934,355170000.0
2008-07-31 19:15:00,78.952,78.962,78.897,78.901,391100000.0
2008-07-31 19:20:00,78.888,78.914,78.862,78.862,384570000.0
2008-07-31 19:25:00,78.848,78.875,78.831,78.863,372070000.0
2008-07-31 19:30:00,78.875,78.889,78.837,78.88,357310000.0
2008-07-31 19:35:00,78.882,78.891,78.833,78.888,374630000.0
2008-07-31 19:40:00,78.862,78.882,78.83,78.882,370980000.0
2008-07-31 19:45:00,78.893,78.893,78.839,78.841,281780000.0
2008-07-31 19:50:00,78.849,78.872,78.832,78.843,264910000.0
2008-07-31 19:55:00,78.833,78.874,78.805,78.808,320170000.0
2008-07-31 20:00:00,78.846,78.846,78.785,78.825,399880000.0
2008-07-31 20:05:00,78.816,78.832,78.793,78.804,445580000.0
2008-07-31 20:10:00,78.804,78.841,78.791,78.841,533780000.0
2008-07-31 20:15:00,78.836,78.892,78.819,78.824,356720000.0
2008-07-31 20:20:00,78.837,78.862,78.799,78.819,528660000.0
2008-07-31 20:25:00,78.808,78.854,78.772,78.781,359490000.0
2008-07-31 20:30:00,78.841,78.841,78.774,78.78,470840000.0
2008-07-31 20:35:00,78.794,78.848,78.785,78.823,453770000.0
2008-07-31 20:40:00,78.814,78.85,78.794,78.82,470680000.0
2008-07-31 20:45:00,78.864,78.864,78.812,78.812,374890000.0
2008-07-31 20:50:00,78.821,78.854,78.804,78.822,198840000.0
2008-07-31 20:55:00,78.783,78.862,78.783,78.824,385340000.0
2008-07-31 21:00:00,78.851,78.881,78.808,78.808,485550000.0
2008-07-31 21:05:00,78.817,78.861,78.806,78.835,391400000.0
2008-07-31 21:10:00,78.849,78.877,78.845,78.868,441700000.0
2008-07-31 21:15:00,78.893,78.9,78.844,78.857,393730000.0
2008-07-31 21:20:00,78.852,78.871,78.82,78.82,536150000.0
2008-07-31 21:25:00,78.834,78.857,78.813,78.823,488460000.0
2008-07-31 21:30:00,78.845,78.847,78.789,78.805,502670000.0
2008-07-31 21:35:00,78.8,78.842,78.798,78.812,491140000.0
2008-07-31 21:40:00,78.819,78.844,78.806,78.832,400290000.0
2008-07-31 21:45:00,78.853,78.863,78.799,78.803,325220000.0
2008-07-31 21:50:00,78.798,78.843,78.784,78.809,510160000.0
2008-07-31 21:55:00,78.801,78.838,78.801,78.828,356760000.0
2008-07-31 22:00:00,78.854,78.861,78.824,78.833,437780000.0
2008-07-31 22:05:00,78.824,78.858,78.816,78.821,459020000.0
2008-07-31 22:10:00,78.829,78.85,78.826,78.828,276430000.0
2008-07-31 22:15:00,78.864,78.864,78.815,78.818,422700000.0
2008-07-31 22:20:00,78.827,78.875,78.826,78.866,381630000.0
2008-07-31 22:25:00,78.851,78.851,78.812,78.818,276530000.0
2008-07-31 22:30:00,78.844,78.86,78.83,78.857,246010000.0
2008-07-31 22:35:00,78.828,78.87,78.822,78.867,451020000.0
2008-07-31 22:40:00,78.872,78.872,78.825,78.828,172730000.0
2008-07-31 22:45:00,78.852,78.856,78.819,78.828,298130000.0
2008-07-31 22:50:00,78.836,78.853,78.818,78.826,207310000.0
2008-07-31 22:55:00,78.82,78.878,78.802,78.854,259180000.0
2008-07-31 23:00:00,78.891,78.891,78.815,78.817,382450000.0
2008-07-31 23:05:00,78.838,78.848,78.837,78.847,59820000.0
2008-07-31 23:10:00,78.812,78.846,78.812,78.82,126350000.0
2008-07-31 23:15:00,78.867,78.867,78.804,78.813,111990000.0
2008-07-31 23:20:00,78.803,78.833,78.799,78.802,333730000.0
2008-07-31 23:25:00,78.811,78.847,78.81,78.847,61180000.0
2008-07-31 23:30:00,78.843,78.843,78.777,78.78,196830000.0
2008-07-31 23:35:00,78.79,78.852,78.79,78.831,211330000.0
2008-07-31 23:40:00,78.819,78.849,78.788,78.797,345310000.0
2008-07-31 23:45:00,78.818,78.823,78.788,78.797,217300000.0
2008-07-31 23:50:00,78.788,78.848,78.785,78.846,364860000.0
2008-07-31 23:55:00,78.8,78.809,78.787,78.808,375930000.0
2008-08-01 00:00:00,78.844,78.844,78.744,78.749,184080000.0
2008-08-01 00:05:00,78.788,78.852,78.787,78.803,368610000.0
2008-08-01 00:10:00,78.826,78.826,78.793,78.793,71860000.0
2008-08-01 00:15:00,78.847,78.848,78.79,78.791,371340000.0
2008-08-01 00:20:00,78.798,78.817,78.787,78.808,299760000.0
2008-08-01 00:25:00,78.798,78.827,78.792,78.792,154280000.0
2008-08-01 00:30:00,78.828,78.831,78.78,78.786,140140000.0
2008-08-01 00:35:00,78.768,78.799,78.755,78.776,260690000.0
2008-08-01 00:40:00,78.787,78.79,78.787,78.789,96540000.0
2008-08-01 00:45:00,78.776,78.785,78.756,78.758,263900000.0
2008-08-01 00:50:00,78.768,78.813,78.759,78.761,206090000.0
2008-08-01 00:55:00,78.749,78.776,78.744,78.767,459210000.0
2008-08-01 01:00:00,78.795,78.795,78.767,78.785,109640000.0
2008-08-01 01:05:00,78.778,78.822,78.769,78.778,202340000.0
2008-08-01 01:10:00,78.759,78.768,78.738,78.748,460110000.0
2008-08-01 01:15:00,78.757,78.76,78.729,78.737,408580000.0
2008-08-01 01:20:00,78.747,78.769,78.731,78.767,258980000.0
2008-08-01 01:25:00,78.763,78.764,78.75,78.759,245170000.0
2008-08-01 01:30:00,78.806,78.806,78.759,78.76,306110000.0
2008-08-01 01:35:00,78.75,78.784,78.749,78.763,298720000.0
2008-08-01 01:40:00,78.751,78.78,78.73,78.741,330510000.0
2008-08-01 01:45:00,78.756,78.756,78.717,78.732,230010000.0
2008-08-01 01:50:00,78.736,78.757,78.715,78.719,162950000.0
2008-08-01 01:55:00,78.711,78.718,78.698,78.706,414520000.0
2008-08-01 02:00:00,78.711,78.711,78.651,78.684,430430000.0
2008-08-01 02:05:00,78.677,78.701,78.609,78.628,345800000.0
2008-08-01 02:10:00,78.621,78.664,78.617,78.628,288200000.0
2008-08-01 02:15:00,78.663,78.663,78.622,78.649,398840000.0
2008-08-01 02:20:00,78.656,78.68,78.627,78.653,461900000.0
2008-08-01 02:25:00,78.632,78.674,78.61,78.624,502680000.0
2008-08-01 02:30:00,78.635,78.68,78.61,78.627,428700000.0
2008-08-01 02:35:00,78.62,78.685,78.62,78.659,332080000.0
2008-08-01 02:40:00,78.664,78.684,78.631,78.649,319400000.0
2008-08-01 02:45:00,78.721,78.721,78.614,78.614,471690000.0
2008-08-01 02:50:00,78.618,78.686,78.61,78.644,483510000.0
2008-08-01 02:55:00,78.642,78.677,78.639,78.66,381200000.0
2008-08-01 03:00:00,78.704,78.704,78.666,78.699,276810000.0
2008-08-01 03:05:00,78.679,78.702,78.65,78.652,449910000.0
2008-08-01 03:10:00,78.663,78.731,78.663,78.678,435160000.0
2008-08-01 03:15:00,78.698,78.698,78.617,78.63,405950000.0
2008-08-01 03:20:00,78.64,78.67,78.633,78.633,335770000.0
2008-08-01 03:25:00,78.631,78.638,78.612,78.629,477040000.0
2008-08-01 03:30:00,78.657,78.672,78.624,78.646,232190000.0
2008-08-01 03:35:00,78.655,78.693,78.649,78.679,293450000.0
2008-08-01 03:40:00,78.657,78.702,78.654,78.681,374830000.0
2008-08-01 03:45:00,78.713,78.726,78.682,78.71,464440000.0
2008-08-01 03:50:00,78.675,78.769,78.671,78.705,286330000.0
2008-08-01 03:55:00,78.708,78.715,78.686,78.688,560340000.0
2008-08-01 04:00:00,78.707,78.74,78.685,78.734,235620000.0
2008-08-01 04:05:00,78.709,78.747,78.707,78.734,336960000.0
2008-08-01 04:10:00,78.735,78.751,78.714,78.728,306170000.0
2008-08-01 04:15:00,78.748,78.75,78.72,78.742,523000000.0
2008-08-01 04:20:00,78.755,78.755,78.721,78.739,209150000.0
2008-08-01 04:25:00,78.749,78.749,78.746,78.749,93420000.0
2008-08-01 04:30:00,78.75,78.751,78.724,78.748,226570000.0
2008-08-01 04:35:00,78.744,78.773,78.721,78.747,226440000.0
2008-08-01 04:40:00,78.766,78.768,78.723,78.73,231730000.0
2008-08-01 04:45:00,78.756,78.761,78.737,78.738,339150000.0
2008-08-01 04:50:00,78.742,78.748,78.714,78.735,291000000.0
2008-08-01 04:55:00,78.702,78.716,78.693,78.707,251580000.0
2008-08-01 05:00:00,78.712,78.712,78.669,78.692,283620000.0
2008-08-01 05:05:00,78.669,78.697,78.661,78.678,458060000.0
2008-08-01 05:10:00,78.666,78.682,78.653,78.677,153680000.0
2008-08-01 05:15:00,78.696,78.696,78.645,78.651,265410000.0
2008-08-01 05:20:00,78.639,78.675,78.627,78.657,284970000.0
2008-08-01 05:25:00,78.63,78.695,78.621,78.629,259950000.0
2008-08-01 05:30:00,78.663,78.663,78.617,78.618,132690000.0
2008-08-01 05:35:00,78.61,78.679,78.61,78.634,371630000.0
2008-08-01 05:40:00,78.629,78.637,78.596,78.598,351950000.0
2008-08-01 05:45:00,78.625,78.647,78.585,78.587,471300000.0
2008-08-01 05:50:00,78.632,78.632,78.578,78.578,133400000.0
2008-08-01 05:55:00,78.591,78.645,78.569,78.575,539170000.0
2008-08-01 06:00:00,78.644,78.644,78.561,78.612,148490000.0
2008-08-01 06:05:00,78.608,78.652,78.603,78.636,461090000.0
2008-08-01 06:10:00,78.618,78.642,78.616,78.639,353720000.0
2008-08-01 06:15:00,78.729,78.729,78.614,78.618,453870000.0
2008-08-01 06:20:00,78.616,78.634,78.606,78.612,360940000.0
2008-08-01 06:25:00,78.601,78.612,78.561,78.571,288830000.0
2008-08-01 06:30:00,78.583,78.587,78.547,78.553,454950000.0
2008-08-01 06:35:00,78.556,78.572,78.516,78.53,455120000.0
2008-08-01 06:40:00,78.536,78.566,78.523,78.566,335540000.0
2008-08-01 06:45:00,78.552,78.588,78.552,78.574,335850000.0
2008-08-01 06:50:00,78.556,78.571,78.526,78.552,392070000.0
2008-08-01 06:55:00,78.557,78.571,78.537,78.539,389180000.0
2008-08-01 07:00:00,78.562,78.562,78.522,78.532,333450000.0
2008-08-01 07:05:00,78.544,78.581,78.535,78.576,305220000.0
2008-08-01 07:10:00,78.588,78.613,78.58,78.586,478150000.0
2008-08-01 07:15:00,78.587,78.612,78.567,78.6,428650000.0
2008-08-01 07:20:00,78.614,78.696,78.575,78.575,388670000.0
2008-08-01 07:25:00,78.575,78.586,78.554,78.573,530650000.0
2008-08-01 07:30:00,78.566,78.582,78.552,78.559,309000000.0
2008-08-01 07:35:00,78.54,78.582,78.46,78.485,382240000.0
2008-08-01 07:40:00,78.461,78.511,78.457,78.506,310010000.0
2008-08-01 07:45:00,78.517,78.574,78.503,78.543,354160000.0
2008-08-01 07:50:00,78.523,78.57,78.512,78.534,527330000.0
2008-08-01 07:55:00,78.533,78.543,78.498,78.529,456270000.0
2008-08-01 08:00:00,78.548,78.57,78.469,78.505,278690000.0
2008-08-01 08:05:00,78.502,78.553,78.492,78.538,352480000.0
2008-08-01 08:10:00,78.528,78.553,78.525,78.548,316080000.0
2008-08-01 08:15:00,78.535,78.554,78.522,78.527,288120000.0
2008-08-01 08:20:00,78.542,78.542,78.484,78.508,353240000.0
2008-08-01 08:25:00,78.517,78.531,78.509,78.517,519200000.0
2008-08-01 08:30:00,78.532,78.537,78.461,78.514,454060000.0
2008-08-01 08:35:00,78.501,78.511,78.455,78.475,371210000.0
2008-08-01 08:40:00,78.467,78.487,78.41,78.42,432400000.0
2008-08-01 08:45:00,78.431,78.431,78.363,78.403,328900000.0
2008-08-01 08:50:00,78.407,78.413,78.369,78.413,379520000.0
2008-08-01 08:55:00,78.39,78.425,78.39,78.425,383930000.0
2008-08-01 09:00:00,78.448,78.465,78.391,78.391,323320000.0
2008-08-01 09:05:00,78.406,78.41,78.331,78.339,305940000.0
2008-08-01 09:10:00,78.344,78.39,78.313,78.376,476910000.0
2008-08-01 09:15:00,78.391,78.418,78.356,78.382,264560000.0
2008-08-01 09:20:00,78.371,78.392,78.362,78.374,459460000.0
2008-08-01 09:25:00,78.363,78.391,78.355,78.367,436580000.0
2008-08-01 09:30:00,78.374,78.392,78.36,78.369,313150000.0
2008-08-01 09:35:00,78.373,78.403,78.373,78.38,395840000.0
2008-08-01 09:40:00,78.389,78.43,78.382,78.417,329370000.0
2008-08-01 09:45:00,78.424,78.424,78.386,78.409,203030000.0
2008-08-01 09:50:00,78.401,78.432,78.392,78.392,295010000.0
2008-08-01 09:55:00,78.404,78.424,78.391,78.406,444290000.0
2008-08-01 10:00:00,78.44,78.44,78.401,78.405,167090000.0
2008-08-01 10:05:00,78.421,78.493,78.418,78.479,256040000.0
2008-08-01 10:10:00,78.492,78.521,78.485,78.509,308590000.0
2008-08-01 10:15:00,78.508,78.513,78.472,78.478,234380000.0
2008-08-01 10:20:00,78.487,78.505,78.466,78.472,286520000.0
2008-08-01 10:25:00,78.461,78.486,78.461,78.466,364550000.0
2008-08-01 10:30:00,78.476,78.494,78.462,78.474,397040000.0
2008-08-01 10:35:00,78.476,78.493,78.462,78.485,451360000.0
2008-08-01 10:40:00,78.51,78.51,78.49,78.5,419860000.0
2008-08-01 10:45:00,78.522,78.524,78.471,78.471,374880000.0
2008-08-01 10:50:00,78.462,78.498,78.462,78.496,479300000.0
2008-08-01 10:55:00,78.47,78.514,78.47,78.491,342160000.0
2008-08-01 11:00:00,78.513,78.525,78.486,78.521,394610000.0
2008-08-01 11:05:00,78.502,78.555,78.498,78.555,334470000.0
2008-08-01 11:10:00,78.548,78.583,78.537,78.56,309590000.0
2008-08-01 11:15:00,78.583,78.583,78.524,78.555,331750000.0
2008-08-01 11:20:00,78.544,78.557,78.513,78.513,349610000.0
2008-08-01 11:25:00,78.519,78.553,78.519,78.52,314580000.0
2008-08-01 11:30:00,78.542,78.55,78.509,78.516,372810000.0
2008-08-01 11:35:00,78.532,78.581,78.525,78.541,409530000.0
2008-08-01 11:40:00,78.532,78.555,78.525,78.54,171670000.0
2008-08-01 11:45:00,78.573,78.573,78.503,78.508,370800000.0
2008-08-01 11:50:00,78.517,78.53,78.492,78.51,584410000.0
2008-08-01 11:55:00,78.517,78.526,78.498,78.512,374280000.0
2008-08-01 12:00:00,78.518,78.562,78.503,78.547,383090000.0
2008-08-01 12:05:00,78.55,78.592,78.549,78.56,379320000.0
2008-08-01 12:10:00,78.557,78.586,78.552,78.574,358730000.0
2008-08-01 12:15:00,78.565,78.582,78.536,78.552,360960000.0
2008-08-01 12:20:00,78.548,78.572,78.535,78.558,350130000.0
2008-08-01 12:25:00,78.562,78.562,78.485,78.529,280530000.0
2008-08-01 12:30:00,78.544,78.544,78.509,78.51,341790000.0
2008-08-01 12:35:00,78.519,78.525,78.493,78.517,292200000.0
2008-08-01 12:40:00,78.539,78.561,78.527,78.554,282490000.0
2008-08-01 12:45:00,78.55,78.55,78.511,78.519,507250000.0
2008-08-01 12:50:00,78.557,78.557,78.507,78.512,323170000.0
2008-08-01 12:55:00,78.517,78.539,78.509,78.519,316030000.0
2008-08-01 13:00:00,78.522,78.523,78.462,78.478,477220000.0
2008-08-01 13:05:00,78.484,78.484,78.411,78.427,323750000.0
2008-08-01 13:10:00,78.416,78.481,78.412,78.421,315530000.0
2008-08-01 13:15:00,78.436,78.453,78.396,78.426,387320000.0
2008-08-01 13:20:00,78.421,78.454,78.402,78.402,274470000.0
2008-08-01 13:25:00,78.406,78.415,78.39,78.396,384860000.0
2008-08-01 13:30:00,78.401,78.434,78.395,78.434,440680000.0
2008-08-01 13:35:00,78.452,78.452,78.401,78.425,439920000.0
2008-08-01 13:40:00,78.415,78.415,78.374,78.382,306290000.0
2008-08-01 13:45:00,78.388,78.41,78.374,78.408,468230000.0
2008-08-01 13:50:00,78.397,78.424,78.39,78.406,318620000.0
2008-08-01 13:55:00,78.403,78.442,78.403,78.418,335730000.0
2008-08-01 14:00:00,78.417,78.436,78.405,78.418,375370000.0
2008-08-01 14:05:00,78.413,78.481,78.413,78.459,279290000.0
2008-08-01 14:10:00,78.441,78.511,78.441,78.472,384370000.0
2008-08-01 14:15:00,78.487,78.487,78.376,78.406,454500000.0
2008-08-01 14:20:00,78.414,78.426,78.389,78.416,309770000.0
2008-08-01 14:25:00,78.399,78.449,78.361,78.407,319640000.0
2008-08-01 14:30:00,78.354,78.612,78.284,78.562,389960000.0
2008-08-01 14:35:00,78.544,78.569,78.432,78.483,274790000.0
2008-08-01 14:40:00,78.462,78.462,78.347,78.392,392270000.0
2008-08-01 14:45:00,78.419,78.474,78.379,78.44,424660000.0
2008-08-01 14:50:00,78.468,78.519,78.371,78.371,274820000.0
2008-08-01 14:55:00,78.386,78.413,78.366,78.411,412860000.0
2008-08-01 15:00:00,78.423,78.451,78.385,78.424,399670000.0
2008-08-01 15:05:00,78.416,78.469,78.374,78.417,186730000.0
2008-08-01 15:10:00,78.446,78.448,78.376,78.376,434290000.0
2008-08-01 15:15:00,78.402,78.458,78.376,78.442,547860000.0
2008-08-01 15:20:00,78.421,78.509,78.395,78.426,367920000.0
2008-08-01 15:25:00,78.403,78.461,78.384,78.433,430470000.0
2008-08-01 15:30:00,78.467,78.479,78.374,78.396,332650000.0
2008-08-01 15:35:00,78.378,78.44,78.372,78.384,374000000.0
2008-08-01 15:40:00,78.386,78.402,78.356,78.398,375580000.0
2008-08-01 15:45:00,78.338,78.387,78.267,78.299,296340000.0
2008-08-01 15:50:00,78.271,78.304,78.242,78.244,284910000.0
2008-08-01 15:55:00,78.253,78.348,78.253,78.308,478660000.0
2008-08-01 16:00:00,78.35,78.43,78.261,78.356,322080000.0
2008-08-01 16:05:00,78.347,78.36,78.179,78.258,257540000.0
2008-08-01 16:10:00,78.245,78.283,78.226,78.272,441260000.0
2008-08-01 16:15:00,78.264,78.271,78.2,78.214,315750000.0
2008-08-01 16:20:00,78.21,78.274,78.194,78.212,214890000.0
2008-08-01 16:25:00,78.223,78.368,78.223,78.293,453960000.0
2008-08-01 16:30:00,78.312,78.357,78.28,78.306,309530000.0
2008-08-01 16:35:00,78.288,78.345,78.26,78.342,228910000.0
2008-08-01 16:40:00,78.351,78.362,78.306,78.329,446520000.0
2008-08-01 16:45:00,78.338,78.34,78.295,78.336,526190000.0
2008-08-01 16:50:00,78.302,78.348,78.287,78.302,337260000.0
2008-08-01 16:55:00,78.289,78.323,78.257,78.284,445240000.0
2008-08-01 17:00:00,78.301,78.301,78.217,78.243,337670000.0
2008-08-01 17:05:00,78.276,78.277,78.207,78.235,348650000.0
2008-08-01 17:10:00,78.233,78.268,78.216,78.264,366920000.0
2008-08-01 17:15:00,78.286,78.318,78.254,78.298,293870000.0
2008-08-01 17:20:00,78.303,78.327,78.267,78.28,356610000.0
2008-08-01 17:25:00,78.267,78.338,78.266,78.317,492970000.0
2008-08-01 17:30:00,78.344,78.366,78.309,78.339,192880000.0
2008-08-01 17:35:00,78.372,78.372,78.327,78.365,239490000.0
2008-08-01 17:40:00,78.336,78.38,78.336,78.366,303720000.0
2008-08-01 17:45:00,78.382,78.383,78.32,78.324,366100000.0
2008-08-01 17:50:00,78.338,78.368,78.311,78.327,401960000.0
2008-08-01 17:55:00,78.352,78.364,78.315,78.343,458840000.0
2008-08-01 18:00:00,78.344,78.357,78.287,78.291,402520000.0
2008-08-01 18:05:00,78.315,78.351,78.293,78.351,376980000.0
2008-08-01 18:10:00,78.347,78.386,78.329,78.386,460850000.0
2008-08-01 18:15:00,78.392,78.392,78.328,78.343,341180000.0
2008-08-01 18:20:00,78.37,78.391,78.347,78.383,389520000.0
2008-08-01 18:25:00,78.362,78.391,78.343,78.364,324620000.0
2008-08-01 18:30:00,78.403,78.403,78.327,78.353,303450000.0
2008-08-01 18:35:00,78.363,78.404,78.352,78.389,326130000.0
2008-08-01 18:40:00,78.381,78.425,78.356,78.361,359330000.0
2008-08-01 18:45:00,78.394,78.416,78.335,78.391,319300000.0
2008-08-01 18:50:00,78.407,78.414,78.338,78.376,372350000.0
2008-08-01 18:55:00,78.353,78.415,78.353,78.393,421590000.0
2008-08-01 19:00:00,78.396,78.414,78.387,78.396,178430000.0
2008-08-01 19:05:00,78.414,78.422,78.368,78.412,375160000.0
2008-08-01 19:10:00,78.399,78.41,78.37,78.408,577360000.0
2008-08-01 19:15:00,78.422,78.423,78.362,78.423,373150000.0
2008-08-01 19:20:00,78.383,78.447,78.372,78.443,264190000.0
2008-08-01 19:25:00,78.409,78.459,78.409,78.438,345920000.0
2008-08-01 19:30:00,78.443,78.456,78.396,78.414,357050000.0
2008-08-01 19:35:00,78.444,78.453,78.395,78.422,389900000.0
2008-08-01 19:40:00,78.408,78.453,78.408,78.453,367090000.0
2008-08-01 19:45:00,78.451,78.451,78.399,78.438,297920000.0
2008-08-01 19:50:00,78.408,78.456,78.404,78.444,452890000.0
2008-08-01 19:55:00,78.393,78.446,78.393,78.431,218720000.0
2008-08-01 20:00:00,78.444,78.444,78.378,78.424,398110000.0
2008-08-01 20:05:00,78.382,78.441,78.354,78.375,433760000.0
2008-08-01 20:10:00,78.373,78.407,78.353,78.363,537220000.0
2008-08-01 20:15:00,78.396,78.404,78.349,78.385,347240000.0
2008-08-01 20:20:00,78.406,78.429,78.369,78.378,526570000.0
2008-08-01 20:25:00,78.387,78.426,78.369,78.424,366460000.0
2008-08-01 20:30:00,78.433,78.433,78.384,78.417,467460000.0
2008-08-01 20:35:00,78.388,78.422,78.384,78.42,470880000.0
2008-08-01 20:40:00,78.407,78.43,78.377,78.401,476340000.0
2008-08-01 20:45:00,78.451,78.451,78.395,78.447,266800000.0
2008-08-01 20:50:00,78.393,78.431,78.377,78.384,271300000.0
2008-08-01 20:55:00,78.384,78.443,78.384,78.413,396160000.0
2008-08-01 21:00:00,78.459,78.459,78.389,78.389,476670000.0
2008-08-01 21:05:00,78.377,78.426,78.365,78.387,386950000.0
2008-08-01 21:10:00,78.399,78.444,78.365,78.365,313080000.0
2008-08-01 21:15:00,78.412,78.415,78.367,78.39,375720000.0
2008-08-01 21:20:00,78.424,78.455,78.381,78.45,407050000.0
2008-08-01 21:25:00,78.415,78.447,78.405,78.419,613140000.0
2008-08-01 21:30:00,78.447,78.449,78.391,78.413,368420000.0
2008-08-01 21:35:00,78.425,78.477,78.404,78.42,391500000.0
2008-08-01 21:40:00,78.408,78.47,78.402,78.417,397020000.0
2008-08-01 21:45:00,78.451,78.451,78.374,78.386,298050000.0
2008-08-01 21:50:00,78.397,78.47,78.383,78.448,438240000.0
2008-08-01 21:55:00,78.435,78.481,78.409,78.424,168710000.0
2008-08-01 22:00:00,78.466,78.466,78.415,78.424,462870000.0
2008-08-01 22:05:00,78.414,78.451,78.405,78.447,465370000.0
2008-08-01 22:10:00,78.409,78.416,78.4,78.416,411690000.0
2008-08-01 22:15:00,78.455,78.455,78.411,78.418,427820000.0
2008-08-01 22:20:00,78.41,78.452,78.41,78.414,470230000.0
2008-08-01 22:25:00,78.414,78.452,78.403,78.424,425150000.0
2008-08-01 22:30:00,78.442,78.442,78.391,78.416,198380000.0
2008-08-01 22:35:00,78.388,78.41,78.368,78.39,363100000.0
2008-08-01 22:40:00,78.379,78.419,78.377,78.378,234440000.0
2008-08-01 22:45:00,78.396,78.429,78.382,78.429,239590000.0
2008-08-01 22:50:00,78.424,78.442,78.397,78.431,236450000.0
2008-08-01 22:55:00,78.418,78.453,78.387,78.399,297250000.0
2008-08-04 02:00:00,78.454,78.454,78.402,78.428,547640000.0
2008-08-04 02:05:00,78.432,78.449,78.416,78.431,158300000.0
2008-08-04 02:10:00,78.437,78.468,78.425,78.425,222810000.0
2008-08-04 02:15:00,78.457,78.457,78.403,78.418,342260000.0
2008-08-04 02:20:00,78.408,78.421,78.389,78.4,311220000.0
2008-08-04 02:25:00,78.408,78.434,78.407,78.415,305730000.0
2008-08-04 02:30:00,78.432,78.432,78.369,78.371,400490000.0
2008-08-04 02:35:00,78.383,78.418,78.373,78.396,217620000.0
2008-08-04 02:40:00,78.412,78.431,78.404,78.413,424030000.0
2008-08-04 02:45:00,78.452,78.458,78.42,78.442,489610000.0
2008-08-04 02:50:00,78.45,78.508,78.442,78.484,269920000.0
2008-08-04 02:55:00,78.471,78.499,78.462,78.498,103310000.0
2008-08-04 03:00:00,78.509,78.509,78.427,78.436,420820000.0
2008-08-04 03:05:00,78.421,78.452,78.419,78.424,233140000.0
2008-08-04 03:10:00,78.426,78.458,78.419,78.441,307350000.0
2008-08-04 03:15:00,78.448,78.481,78.434,78.481,414720000.0
2008-08-04 03:20:00,78.461,78.47,78.437,78.447,252670000.0
2008-08-04 03:25:00,78.441,78.455,78.431,78.448,235650000.0
2008-08-04 03:30:00,78.47,78.47,78.425,78.439,388670000.0
2008-08-04 03:35:00,78.449,78.479,78.441,78.468,311740000.0
2008-08-04 03:40:00,78.461,78.486,78.44,78.457,464420000.0
2008-08-04 03:45:00,78.485,78.489,78.444,78.457,402800000.0
2008-08-04 03:50:00,78.446,78.482,78.438,78.461,365880000.0
2008-08-04 03:55:00,78.463,78.463,78.414,78.439,428590000.0
2008-08-04 04:00:00,78.451,78.459,78.423,78.438,452780000.0
2008-08-04 04:05:00,78.434,78.482,78.434,78.477,371820000.0
2008-08-04 04:10:00,78.47,78.485,78.451,78.453,216250000.0
2008-08-04 04:15:00,78.488,78.488,78.451,78.456,351580000.0
2008-08-04 04:20:00,78.454,78.5,78.447,78.498,246320000.0
2008-08-04 04:25:00,78.449,78.491,78.442,78.487,189930000.0
2008-08-04 04:30:00,78.483,78.483,78.456,78.462,210860000.0
2008-08-04 04:35:00,78.477,78.5,78.458,78.5,321780000.0
2008-08-04 04:40:00,78.454,78.468,78.451,78.459,168790000.0
2008-08-04 04:45:00,78.475,78.477,78.449,78.469,167160000.0
2008-08-04 04:50:00,78.469,78.472,78.451,78.461,133480000.0
2008-08-04 04:55:00,78.453,78.481,78.439,78.476,367780000.0
2008-08-04 05:00:00,78.495,78.516,78.482,78.497,291140000.0
2008-08-04 05:05:00,78.516,78.547,78.509,78.531,271430000.0
2008-08-04 05:10:00,78.511,78.546,78.508,78.54,285030000.0
2008-08-04 05:15:00,78.552,78.593,78.535,78.593,293640000.0
2008-08-04 05:20:00,78.57,78.582,78.54,78.576,458850000.0
2008-08-04 05:25:00,78.572,78.588,78.571,78.58,380250000.0
2008-08-04 05:30:00,78.58,78.598,78.56,78.577,440330000.0
2008-08-04 05:35:00,78.584,78.6,78.57,78.571,450140000.0
2008-08-04 05:40:00,78.578,78.63,78.575,78.615,444050000.0
2008-08-04 05:45:00,78.637,78.642,78.602,78.632,417060000.0
2008-08-04 05:50:00,78.626,78.648,78.595,78.596,449480000.0
2008-08-04 05:55:00,78.575,78.594,78.57,78.588,435950000.0
2008-08-04 06:00:00,78.686,78.698,78.579,78.698,361980000.0
2008-08-04 06:05:00,78.566,78.66,78.562,78.601,434750000.0
2008-08-04 06:10:00,78.583,78.594,78.537,78.543,281280000.0
2008-08-04 06:15:00,78.57,78.58,78.538,78.558,384270000.0
2008-08-04 06:20:00,78.545,78.571,78.538,78.552,537280000.0
2008-08-04 06:25:00,78.565,78.589,78.547,78.578,505770000.0
2008-08-04 06:30:00,78.601,78.618,78.569,78.605,646430000.0
2008-08-04 06:35:00,78.618,78.633,78.575,78.614,523810000.0
2008-08-04 06:40:00,78.605,78.617,78.56,78.6,439210000.0
2008-08-04 06:45:00,78.628,78.628,78.581,78.601,586580000.0
2008-08-04 06:50:00,78.594,78.622,78.588,78.597,387490000.0
2008-08-04 06:55:00,78.599,78.642,78.596,78.642,473900000.0
2008-08-04 07:00:00,78.65,78.651,78.615,78.619,394710000.0
2008-08-04 07:05:00,78.636,78.643,78.62,78.637,234520000.0
2008-08-04 07:10:00,78.608,78.637,78.602,78.627,364320000.0
2008-08-04 07:15:00,78.634,78.634,78.59,78.59,461950000.0
2008-08-04 07:20:00,78.598,78.612,78.583,78.597,456940000.0
2008-08-04 07:25:00,78.615,78.628,78.596,78.608,462070000.0
2008-08-04 07:30:00,78.639,78.639,78.587,78.603,372610000.0
2008-08-04 07:35:00,78.587,78.611,78.553,78.577,522310000.0
2008-08-04 07:40:00,78.563,78.573,78.529,78.538,332600000.0
2008-08-04 07:45:00,78.559,78.57,78.536,78.541,549640000.0
2008-08-04 07:50:00,78.579,78.582,78.517,78.549,429650000.0
2008-08-04 07:55:00,78.538,78.551,78.52,78.54,411230000.0
2008-08-04 08:00:00,78.57,78.573,78.541,78.554,314440000.0
2008-08-04 08:05:00,78.552,78.553,78.465,78.477,437790000.0
2008-08-04 08:10:00,78.479,78.495,78.464,78.468,278270000.0
2008-08-04 08:15:00,78.486,78.52,78.46,78.466,368250000.0
2008-08-04 08:20:00,78.473,78.49,78.427,78.446,387510000.0
2008-08-04 08:25:00,78.463,78.485,78.444,78.463,379660000.0
2008-08-04 08:30:00,78.481,78.495,78.437,78.445,354810000.0
2008-08-04 08:35:00,78.434,78.449,78.406,78.406,387830000.0
2008-08-04 08:40:00,78.414,78.426,78.393,78.423,386570000.0
2008-08-04 08:45:00,78.429,78.45,78.393,78.447,586330000.0
2008-08-04 08:50:00,78.432,78.45,78.397,78.427,370380000.0
2008-08-04 08:55:00,78.424,78.454,78.403,78.445,179000000.0
2008-08-04 09:00:00,78.462,78.476,78.433,78.436,424260000.0
2008-08-04 09:05:00,78.446,78.487,78.434,78.451,376830000.0
2008-08-04 09:10:00,78.444,78.495,78.444,78.463,317450000.0
2008-08-04 09:15:00,78.496,78.574,78.461,78.509,345810000.0
2008-08-04 09:20:00,78.52,78.522,78.483,78.514,345830000.0
2008-08-04 09:25:00,78.514,78.54,78.5,78.53,309160000.0
2008-08-04 09:30:00,78.563,78.583,78.53,78.543,335180000.0
2008-08-04 09:35:00,78.539,78.574,78.532,78.533,390150000.0
2008-08-04 09:40:00,78.548,78.554,78.512,78.52,329040000.0
2008-08-04 09:45:00,78.519,78.534,78.5,78.507,470960000.0
2008-08-04 09:50:00,78.516,78.539,78.487,78.502,370420000.0
2008-08-04 09:55:00,78.507,78.521,78.495,78.505,417850000.0
2008-08-04 10:00:00,78.526,78.552,78.5,78.551,447740000.0
2008-08-04 10:05:00,78.538,78.566,78.533,78.536,414910000.0
2008-08-04 10:10:00,78.549,78.596,78.549,78.58,348630000.0
2008-08-04 10:15:00,78.582,78.608,78.552,78.586,301040000.0
2008-08-04 10:20:00,78.587,78.621,78.573,78.599,226930000.0
2008-08-04 10:25:00,78.608,78.616,78.59,78.606,243970000.0
2008-08-04 10:30:00,78.617,78.662,78.613,78.639,507160000.0
2008-08-04 10:35:00,78.639,78.661,78.625,78.633,353090000.0
2008-08-04 10:40:00,78.625,78.655,78.6,78.633,281230000.0
2008-08-04 10:45:00,78.655,78.662,78.628,78.642,368780000.0
2008-08-04 10:50:00,78.656,78.673,78.646,78.673,348960000.0
2008-08-04 10:55:00,78.69,78.713,78.673,78.688,346660000.0
2008-08-04 11:00:00,78.71,78.71,78.646,78.649,456010000.0
2008-08-04 11:05:00,78.644,78.682,78.644,78.664,310950000.0
2008-08-04 11:10:00,78.67,78.68,78.63,78.63,544210000.0
2008-08-04 11:15:00,78.625,78.652,78.601,78.623,463410000.0
2008-08-04 11:20:00,78.622,78.681,78.616,78.67,238870000.0
2008-08-04 11:25:00,78.662,78.669,78.63,78.641,311970000.0
2008-08-04 11:30:00,78.668,78.671,78.631,78.638,469680000.0
2008-08-04 11:35:00,78.632,78.643,78.614,78.643,215760000.0
2008-08-04 11:40:00,78.634,78.686,78.624,78.679,317940000.0
2008-08-04 11:45:00,78.68,78.681,78.632,78.649,428320000.0
2008-08-04 11:50:00,78.666,78.676,78.634,78.642,280400000.0
2008-08-04 11:55:00,78.63,78.661,78.619,78.647,318260000.0
2008-08-04 12:00:00,78.663,78.682,78.618,78.661,483700000.0
2008-08-04 12:05:00,78.659,78.684,78.638,78.638,301630000.0
2008-08-04 12:10:00,78.642,78.671,78.633,78.665,317620000.0
2008-08-04 12:15:00,78.696,78.696,78.647,78.67,380580000.0
2008-08-04 12:20:00,78.678,78.684,78.644,78.646,373970000.0
2008-08-04 12:25:00,78.647,78.673,78.645,78.66,342960000.0
2008-08-04 12:30:00,78.676,78.703,78.666,78.695,428600000.0
2008-08-04 12:35:00,78.691,78.705,78.674,78.683,348530000.0
2008-08-04 12:40:00,78.672,78.684,78.65,78.666,540750000.0
2008-08-04 12:45:00,78.672,78.689,78.628,78.644,433960000.0
2008-08-04 12:50:00,78.656,78.66,78.601,78.615,184520000.0
2008-08-04 12:55:00,78.607,78.677,78.607,78.672,409730000.0
2008-08-04 13:00:00,78.701,78.701,78.621,78.622,422780000.0
2008-08-04 13:05:00,78.631,78.671,78.615,78.669,278650000.0
2008-08-04 13:10:00,78.661,78.679,78.651,78.673,409750000.0
2008-08-04 13:15:00,78.677,78.68,78.63,78.64,400510000.0
2008-08-04 13:20:00,78.62,78.649,78.619,78.642,272620000.0
2008-08-04 13:25:00,78.627,78.663,78.627,78.661,373730000.0
2008-08-04 13:30:00,78.643,78.643,78.63,78.635,321780000.0
2008-08-04 13:35:00,78.63,78.643,78.624,78.636,309620000.0
2008-08-04 13:40:00,78.631,78.675,78.631,78.675,405540000.0
2008-08-04 13:45:00,78.661,78.682,78.651,78.671,373280000.0
2008-08-04 13:50:00,78.675,78.694,78.661,78.689,260350000.0
2008-08-04 13:55:00,78.676,78.684,78.649,78.66,373340000.0
2008-08-04 14:00:00,78.682,78.743,78.671,78.697,316740000.0
2008-08-04 14:05:00,78.712,78.742,78.698,78.736,302730000.0
2008-08-04 14:10:00,78.734,78.771,78.714,78.743,432540000.0
2008-08-04 14:15:00,78.752,78.766,78.734,78.758,310990000.0
2008-08-04 14:20:00,78.751,78.77,78.73,78.738,450680000.0
2008-08-04 14:25:00,78.759,78.772,78.741,78.761,420400000.0
2008-08-04 14:30:00,78.781,78.825,78.761,78.779,388890000.0
2008-08-04 14:35:00,78.789,78.803,78.739,78.761,261660000.0
2008-08-04 14:40:00,78.757,78.778,78.705,78.712,363510000.0
2008-08-04 14:45:00,78.706,78.731,78.685,78.702,327160000.0
2008-08-04 14:50:00,78.686,78.745,78.685,78.732,325720000.0
2008-08-04 14:55:00,78.741,78.752,78.703,78.727,474310000.0
2008-08-04 15:00:00,78.742,78.755,78.71,78.727,320240000.0
2008-08-04 15:05:00,78.736,78.762,78.694,78.751,441210000.0
2008-08-04 15:10:00,78.732,78.768,78.711,78.713,489980000.0
2008-08-04 15:15:00,78.749,78.75,78.709,78.727,284110000.0
2008-08-04 15:20:00,78.723,78.775,78.723,78.754,292630000.0
2008-08-04 15:25:00,78.756,78.761,78.711,78.719,433950000.0
2008-08-04 15:30:00,78.735,78.75,78.713,78.721,284980000.0
2008-08-04 15:35:00,78.729,78.764,78.722,78.735,361130000.0
2008-08-04 15:40:00,78.731,78.731,78.686,78.71,385450000.0
2008-08-04 15:45:00,78.698,78.724,78.674,78.711,360450000.0
2008-08-04 15:50:00,78.715,78.742,78.7,78.728,371570000.0
2008-08-04 15:55:00,78.734,78.754,78.713,78.727,401840000.0
2008-08-04 16:00:00,78.757,78.781,78.693,78.697,391930000.0
2008-08-04 16:05:00,78.699,78.738,78.674,78.677,597800000.0
2008-08-04 16:10:00,78.677,78.682,78.618,78.653,370930000.0
2008-08-04 16:15:00,78.655,78.702,78.635,78.674,188100000.0
2008-08-04 16:20:00,78.662,78.674,78.634,78.674,439970000.0
2008-08-04 16:25:00,78.661,78.672,78.643,78.662,378050000.0
2008-08-04 16:30:00,78.661,78.668,78.625,78.635,307250000.0
2008-08-04 16:35:00,78.638,78.651,78.625,78.634,357870000.0
2008-08-04 16:40:00,78.635,78.656,78.622,78.634,339550000.0
2008-08-04 16:45:00,78.627,78.649,78.604,78.622,301610000.0
2008-08-04 16:50:00,78.632,78.632,78.593,78.6,337290000.0
2008-08-04 16:55:00,78.612,78.621,78.563,78.563,393310000.0
2008-08-04 17:00:00,78.582,78.628,78.567,78.618,325260000.0
2008-08-04 17:05:00,78.618,78.632,78.602,78.603,481980000.0
2008-08-04 17:10:00,78.611,78.644,78.605,78.611,381590000.0
2008-08-04 17:15:00,78.624,78.641,78.602,78.611,419950000.0
2008-08-04 17:20:00,78.615,78.642,78.594,78.601,469090000.0
2008-08-04 17:25:00,78.612,78.64,78.603,78.622,405300000.0
2008-08-04 17:30:00,78.62,78.708,78.62,78.69,348360000.0
2008-08-04 17:35:00,78.693,78.713,78.639,78.699,306050000.0
2008-08-04 17:40:00,78.718,78.751,78.695,78.719,233490000.0
2008-08-04 17:45:00,78.725,78.749,78.713,78.734,298560000.0
2008-08-04 17:50:00,78.748,78.789,78.737,78.789,238790000.0
2008-08-04 17:55:00,78.78,78.786,78.757,78.775,171970000.0
2008-08-04 18:00:00,78.776,78.778,78.746,78.753,459690000.0
2008-08-04 18:05:00,78.763,78.774,78.732,78.754,300770000.0
2008-08-04 18:10:00,78.76,78.79,78.728,78.765,209500000.0
2008-08-04 18:15:00,78.781,78.792,78.753,78.761,320850000.0
2008-08-04 18:20:00,78.764,78.803,78.754,78.768,382030000.0
2008-08-04 18:25:00,78.787,78.802,78.755,78.772,308880000.0
2008-08-04 18:30:00,78.767,78.781,78.761,78.778,418200000.0
2008-08-04 18:35:00,78.765,78.774,78.729,78.763,459930000.0
2008-08-04 18:40:00,78.743,78.787,78.743,78.771,255570000.0
2008-08-04 18:45:00,78.794,78.794,78.755,78.76,449750000.0
2008-08-04 18:50:00,78.761,78.791,78.756,78.766,280600000.0
2008-08-04 18:55:00,78.753,78.77,78.724,78.724,302800000.0
2008-08-04 19:00:00,78.746,78.748,78.713,78.738,369730000.0
2008-08-04 19:05:00,78.731,78.747,78.722,78.733,369880000.0
2008-08-04 19:10:00,78.733,78.771,78.733,78.771,319340000.0
2008-08-04 19:15:00,78.76,78.767,78.739,78.742,419600000.0
2008-08-04 19:20:00,78.75,78.764,78.729,78.758,347610000.0
2008-08-04 19:25:00,78.742,78.765,78.739,78.754,428080000.0
2008-08-04 19:30:00,78.748,78.766,78.724,78.738,499820000.0
2008-08-04 19:35:00,78.729,78.789,78.725,78.75,343080000.0
2008-08-04 19:40:00,78.75,78.776,78.743,78.761,289500000.0
2008-08-04 19:45:00,78.769,78.772,78.743,78.756,364110000.0
2008-08-04 19:50:00,78.744,78.783,78.744,78.759,339390000.0
2008-08-04 19:55:00,78.755,78.776,78.75,78.77,262340000.0
2008-08-04 20:00:00,78.77,78.776,78.744,78.763,443560000.0
2008-08-04 20:05:00,78.742,78.764,78.742,78.75,522490000.0
2008-08-04 20:10:00,78.743,78.783,78.741,78.778,349850000.0
2008-08-04 20:15:00,78.788,78.803,78.769,78.794,290110000.0
2008-08-04 20:20:00,78.791,78.85,78.789,78.845,377360000.0
2008-08-04 20:25:00,78.81,78.844,78.808,78.828,286350000.0
2008-08-04 20:30:00,78.832,78.832,78.797,78.824,539520000.0
2008-08-04 20:35:00,78.813,78.846,78.8,78.823,416590000.0
2008-08-04 20:40:00,78.803,78.836,78.8,78.811,419040000.0
2008-08-04 20:45:00,78.828,78.852,78.821,78.838,502020000.0
2008-08-04 20:50:00,78.831,78.862,78.829,78.847,297630000.0
2008-08-04 20:55:00,78.857,78.875,78.845,78.847,322930000.0
2008-08-04 21:00:00,78.86,78.879,78.838,78.845,374660000.0
2008-08-04 21:05:00,78.84,78.854,78.833,78.847,386320000.0
2008-08-04 21:10:00,78.839,78.882,78.838,78.858,436930000.0
2008-08-04 21:15:00,78.89,78.892,78.84,78.845,331890000.0
2008-08-04 21:20:00,78.839,78.869,78.809,78.813,446560000.0
2008-08-04 21:25:00,78.815,78.823,78.787,78.791,451810000.0
2008-08-04 21:30:00,78.838,78.838,78.786,78.801,275250000.0
2008-08-04 21:35:00,78.803,78.829,78.794,78.828,352840000.0
2008-08-04 21:40:00,78.798,78.811,78.77,78.77,455010000.0
2008-08-04 21:45:00,78.813,78.813,78.779,78.785,333110000.0
2008-08-04 21:50:00,78.795,78.83,78.791,78.816,471940000.0
2008-08-04 21:55:00,78.841,78.841,78.822,78.822,117400000.0
2008-08-04 22:00:00,78.833,78.865,78.819,78.828,551340000.0
2008-08-04 22:05:00,78.847,78.868,78.822,78.867,356240000.0
2008-08-04 22:10:00,78.823,78.852,78.816,78.822,462690000.0
2008-08-04 22:15:00,78.844,78.852,78.82,78.847,338150000.0
2008-08-04 22:20:00,78.824,78.872,78.805,78.805,483960000.0
2008-08-04 22:25:00,78.821,78.821,78.798,78.804,254160000.0
2008-08-04 22:30:00,78.835,78.839,78.807,78.818,360560000.0
2008-08-04 22:35:00,78.837,78.838,78.833,78.837,251100000.0
2008-08-04 22:40:00,78.83,78.871,78.822,78.833,234950000.0
2008-08-04 22:45:00,78.835,78.838,78.828,78.837,256050000.0
2008-08-04 22:50:00,78.825,78.825,78.808,78.819,447340000.0
2008-08-04 22:55:00,78.827,78.838,78.823,78.837,245480000.0
2008-08-04 23:00:00,78.851,78.853,78.819,78.838,350210000.0
2008-08-04 23:05:00,78.839,78.859,78.82,78.837,252910000.0
2008-08-04 23:10:00,78.819,78.834,78.808,78.813,454260000.0
2008-08-04 23:15:00,78.848,78.852,78.8,78.806,455610000.0
2008-08-04 23:20:00,78.802,78.828,78.8,78.827,333590000.0
2008-08-04 23:25:00,78.798,78.81,78.787,78.808,326700000.0
2008-08-04 23:30:00,78.807,78.828,78.787,78.787,358570000.0
2008-08-04 23:35:00,78.796,78.813,78.788,78.797,329560000.0
2008-08-04 23:40:00,78.78,78.79,78.779,78.78,501970000.0
2008-08-04 23:45:00,78.803,78.803,78.761,78.78,300240000.0
2008-08-04 23:50:00,78.789,78.829,78.786,78.788,313760000.0
2008-08-04 23:55:00,78.783,78.796,78.783,78.788,215080000.0
2008-08-05 00:00:00,78.818,78.818,78.769,78.781,565610000.0
2008-08-05 00:05:00,78.805,78.828,78.784,78.827,266720000.0
2008-08-05 00:10:00,78.785,78.819,78.78,78.785,448420000.0
2008-08-05 00:15:00,78.816,78.817,78.778,78.787,356040000.0
2008-08-05 00:20:00,78.793,78.819,78.787,78.816,265550000.0
2008-08-05 00:25:00,78.795,78.802,78.779,78.797,317420000.0
2008-08-05 00:30:00,78.817,78.858,78.791,78.791,462710000.0
2008-08-05 00:35:00,78.805,78.827,78.777,78.786,413800000.0
2008-08-05 00:40:00,78.788,78.796,78.776,78.78,501400000.0
2008-08-05 00:45:00,78.802,78.812,78.785,78.788,417760000.0
2008-08-05 00:50:00,78.817,78.84,78.788,78.839,463440000.0
2008-08-05 00:55:00,78.837,78.838,78.809,78.812,247490000.0
2008-08-05 01:00:00,78.835,78.835,78.779,78.827,356060000.0
2008-08-05 01:05:00,78.808,78.83,78.802,78.829,468010000.0
2008-08-05 01:10:00,78.831,78.847,78.806,78.809,449460000.0
2008-08-05 01:15:00,78.844,78.863,78.813,78.824,415120000.0
2008-08-05 01:20:00,78.817,78.827,78.798,78.812,323890000.0
2008-08-05 01:25:00,78.801,78.82,78.796,78.806,429300000.0
2008-08-05 01:30:00,78.834,78.834,78.79,78.797,511730000.0
2008-08-05 01:35:00,78.811,78.83,78.79,78.829,437630000.0
2008-08-05 01:40:00,78.801,78.819,78.799,78.81,403440000.0
2008-08-05 01:45:00,78.835,78.836,78.806,78.816,287250000.0
2008-08-05 01:50:00,78.828,78.845,78.814,78.822,336500000.0
2008-08-05 01:55:00,78.824,78.832,78.804,78.804,406590000.0
2008-08-05 02:00:00,78.823,78.823,78.774,78.774,299050000.0
2008-08-05 02:05:00,78.778,78.802,78.763,78.763,369210000.0
2008-08-05 02:10:00,78.748,78.785,78.743,78.75,160780000.0
2008-08-05 02:15:00,78.758,78.762,78.702,78.709,322770000.0
2008-08-05 02:20:00,78.749,78.75,78.699,78.718,201530000.0
2008-08-05 02:25:00,78.705,78.735,78.699,78.727,342330000.0
2008-08-05 02:30:00,78.756,78.756,78.701,78.709,355090000.0
2008-08-05 02:35:00,78.726,78.743,78.705,78.719,255440000.0
2008-08-05 02:40:00,78.709,78.732,78.698,78.701,291180000.0
2008-08-05 02:45:00,78.723,78.723,78.668,78.673,337650000.0
2008-08-05 02:50:00,78.675,78.714,78.662,78.675,372120000.0
2008-08-05 02:55:00,78.687,78.705,78.648,78.654,268680000.0
2008-08-05 03:00:00,78.683,78.683,78.63,78.648,442580000.0
2008-08-05 03:05:00,78.655,78.664,78.635,78.648,271840000.0
2008-08-05 03:10:00,78.637,78.637,78.58,78.58,369550000.0
2008-08-05 03:15:00,78.596,78.596,78.552,78.575,407230000.0
2008-08-05 03:20:00,78.602,78.629,78.584,78.6,348090000.0
2008-08-05 03:25:00,78.61,78.625,78.607,78.61,236540000.0
2008-08-05 03:30:00,78.635,78.635,78.591,78.613,214850000.0
2008-08-05 03:35:00,78.611,78.673,78.603,78.631,298030000.0
2008-08-05 03:40:00,78.619,78.663,78.613,78.62,448720000.0
2008-08-05 03:45:00,78.653,78.653,78.579,78.579,331100000.0
2008-08-05 03:50:00,78.568,78.634,78.553,78.634,344130000.0
2008-08-05 03:55:00,78.627,78.627,78.599,78.607,298630000.0
2008-08-05 04:00:00,78.649,78.649,78.597,78.623,354090000.0
2008-08-05 04:05:00,78.621,78.66,78.621,78.658,440940000.0
2008-08-05 04:10:00,78.666,78.666,78.642,78.655,225220000.0
2008-08-05 04:15:00,78.696,78.696,78.622,78.622,412310000.0
2008-08-05 04:20:00,78.631,78.669,78.622,78.628,327020000.0
2008-08-05 04:25:00,78.65,78.65,78.623,78.639,293090000.0
2008-08-05 04:30:00,78.666,78.666,78.628,78.628,317690000.0
2008-08-05 04:35:00,78.637,78.653,78.627,78.636,439620000.0
2008-08-05 04:40:00,78.629,78.655,78.618,78.62,237400000.0
2008-08-05 04:45:00,78.659,78.669,78.617,78.619,259210000.0
2008-08-05 04:50:00,78.643,78.645,78.618,78.623,292790000.0
2008-08-05 04:55:00,78.607,78.655,78.599,78.625,366700000.0
2008-08-05 05:00:00,78.682,78.682,78.621,78.626,263100000.0
2008-08-05 05:05:00,78.636,78.684,78.635,78.663,445790000.0
2008-08-05 05:10:00,78.649,78.685,78.649,78.685,336120000.0
2008-08-05 05:15:00,78.72,78.72,78.66,78.668,255720000.0
2008-08-05 05:20:00,78.661,78.69,78.636,78.66,490290000.0
2008-08-05 05:25:00,78.664,78.69,78.643,78.656,260070000.0
2008-08-05 05:30:00,78.704,78.704,78.665,78.688,324350000.0
2008-08-05 05:35:00,78.66,78.749,78.66,78.687,233010000.0
2008-08-05 05:40:00,78.67,78.739,78.67,78.677,493540000.0
2008-08-05 05:45:00,78.751,78.777,78.682,78.777,241070000.0
2008-08-05 05:50:00,78.758,78.759,78.688,78.695,306420000.0
2008-08-05 05:55:00,78.697,78.732,78.685,78.696,321310000.0
2008-08-05 06:00:00,78.75,78.75,78.679,78.682,207990000.0
2008-08-05 06:05:00,78.744,78.744,78.676,78.677,234100000.0
2008-08-05 06:10:00,78.677,78.699,78.667,78.668,295390000.0
2008-08-05 06:15:00,78.731,78.731,78.642,78.72,259530000.0
2008-08-05 06:20:00,78.667,78.72,78.66,78.678,177590000.0
2008-08-05 06:25:00,78.646,78.724,78.637,78.655,242930000.0
2008-08-05 06:30:00,78.721,78.721,78.663,78.699,468720000.0
2008-08-05 06:35:00,78.69,78.744,78.67,78.67,320580000.0
2008-08-05 06:40:00,78.667,78.667,78.625,78.647,471120000.0
2008-08-05 06:45:00,78.683,78.683,78.629,78.635,312240000.0
2008-08-05 06:50:00,78.626,78.654,78.62,78.639,239960000.0
2008-08-05 06:55:00,78.631,78.681,78.611,78.616,308470000.0
2008-08-05 07:00:00,78.666,78.666,78.608,78.633,337500000.0
2008-08-05 07:05:00,78.642,78.668,78.61,78.619,365730000.0
2008-08-05 07:10:00,78.608,78.665,78.608,78.636,483750000.0
2008-08-05 07:15:00,78.679,78.679,78.63,78.655,392070000.0
2008-08-05 07:20:00,78.697,78.697,78.627,78.638,290880000.0
2008-08-05 07:25:00,78.647,78.702,78.63,78.635,480940000.0
2008-08-05 07:30:00,78.663,78.681,78.633,78.657,259610000.0
2008-08-05 07:35:00,78.648,78.68,78.641,78.66,410350000.0
2008-08-05 07:40:00,78.667,78.685,78.642,78.65,344280000.0
2008-08-05 07:45:00,78.674,78.674,78.598,78.605,300110000.0
2008-08-05 07:50:00,78.618,78.644,78.601,78.612,332730000.0
2008-08-05 07:55:00,78.618,78.633,78.591,78.596,369680000.0
2008-08-05 08:00:00,78.635,78.635,78.533,78.539,298750000.0
2008-08-05 08:05:00,78.53,78.591,78.53,78.568,363630000.0
2008-08-05 08:10:00,78.562,78.62,78.538,78.539,431970000.0
2008-08-05 08:15:00,78.56,78.573,78.522,78.538,186300000.0
2008-08-05 08:20:00,78.528,78.583,78.501,78.542,355230000.0
2008-08-05 08:25:00,78.548,78.556,78.52,78.535,524850000.0
2008-08-05 08:30:00,78.573,78.573,78.512,78.527,375640000.0
2008-08-05 08:35:00,78.521,78.556,78.512,78.539,375020000.0
2008-08-05 08:40:00,78.545,78.551,78.451,78.451,383610000.0
2008-08-05 08:45:00,78.461,78.474,78.407,78.418,344200000.0
2008-08-05 08:50:00,78.409,78.452,78.386,78.406,346540000.0
2008-08-05 08:55:00,78.408,78.448,78.352,78.366,372450000.0
2008-08-05 09:00:00,78.385,78.396,78.303,78.394,261440000.0
2008-08-05 09:05:00,78.383,78.383,78.274,78.274,462890000.0
2008-08-05 09:10:00,78.254,78.277,78.221,78.221,396890000.0
2008-08-05 09:15:00,78.243,78.245,78.211,78.245,339800000.0
2008-08-05 09:20:00,78.241,78.323,78.241,78.309,177410000.0
2008-08-05 09:25:00,78.296,78.315,78.276,78.306,268420000.0
2008-08-05 09:30:00,78.333,78.333,78.257,78.276,228970000.0
2008-08-05 09:35:00,78.288,78.312,78.258,78.258,343840000.0
2008-08-05 09:40:00,78.253,78.323,78.233,78.302,302100000.0
2008-08-05 09:45:00,78.324,78.324,78.288,78.305,363280000.0
2008-08-05 09:50:00,78.314,78.323,78.29,78.3,460600000.0
2008-08-05 09:55:00,78.308,78.313,78.261,78.261,413040000.0
2008-08-05 10:00:00,78.275,78.275,78.251,78.261,384110000.0
2008-08-05 10:05:00,78.264,78.303,78.239,78.247,464060000.0
2008-08-05 10:10:00,78.247,78.292,78.242,78.268,422410000.0
2008-08-05 10:15:00,78.293,78.293,78.256,78.26,290090000.0
2008-08-05 10:20:00,78.267,78.312,78.259,78.292,378800000.0
2008-08-05 10:25:00,78.299,78.33,78.29,78.305,310680000.0
2008-08-05 10:30:00,78.352,78.393,78.318,78.388,254930000.0
2008-08-05 10:35:00,78.396,78.462,78.396,78.411,481880000.0
2008-08-05 10:40:00,78.418,78.418,78.354,78.359,325990000.0
2008-08-05 10:45:00,78.392,78.405,78.365,78.387,199230000.0
2008-08-05 10:50:00,78.376,78.412,78.361,78.412,520900000.0
2008-08-05 10:55:00,78.409,78.455,78.407,78.417,282860000.0
2008-08-05 11:00:00,78.432,78.456,78.387,78.432,277060000.0
2008-08-05 11:05:00,78.435,78.435,78.355,78.397,487440000.0
2008-08-05 11:10:00,78.374,78.394,78.328,78.328,374700000.0
2008-08-05 11:15:00,78.353,78.353,78.29,78.298,330100000.0
2008-08-05 11:20:00,78.286,78.303,78.272,78.28,474540000.0
2008-08-05 11:25:00,78.285,78.285,78.235,78.265,233500000.0
2008-08-05 11:30:00,78.275,78.275,78.174,78.237,328490000.0
2008-08-05 11:35:00,78.23,78.254,78.163,78.163,381740000.0
2008-08-05 11:40:00,78.153,78.225,78.152,78.211,273430000.0
2008-08-05 11:45:00,78.256,78.256,78.211,78.219,387330000.0
2008-08-05 11:50:00,78.206,78.224,78.185,78.223,419940000.0
2008-08-05 11:55:00,78.217,78.23,78.172,78.172,439980000.0
2008-08-05 12:00:00,78.203,78.203,78.162,78.162,153280000.0
2008-08-05 12:05:00,78.167,78.213,78.161,78.172,257440000.0
2008-08-05 12:10:00,78.176,78.195,78.152,78.152,248450000.0
2008-08-05 12:15:00,78.182,78.182,78.118,78.128,235360000.0
2008-08-05 12:20:00,78.14,78.171,78.131,78.149,294670000.0
2008-08-05 12:25:00,78.141,78.196,78.141,78.188,373890000.0
2008-08-05 12:30:00,78.162,78.242,78.162,78.209,425870000.0
2008-08-05 12:35:00,78.244,78.244,78.178,78.197,339200000.0
2008-08-05 12:40:00,78.21,78.236,78.21,78.228,404840000.0
2008-08-05 12:45:00,78.265,78.265,78.194,78.202,297200000.0
2008-08-05 12:50:00,78.21,78.264,78.203,78.241,446110000.0
2008-08-05 12:55:00,78.23,78.254,78.229,78.235,331180000.0
2008-08-05 13:00:00,78.273,78.273,78.229,78.233,381120000.0
2008-08-05 13:05:00,78.227,78.264,78.223,78.242,318970000.0
2008-08-05 13:10:00,78.246,78.25,78.199,78.217,316020000.0
2008-08-05 13:15:00,78.262,78.262,78.217,78.229,422070000.0
2008-08-05 13:20:00,78.208,78.222,78.161,78.195,284060000.0
2008-08-05 13:25:00,78.204,78.262,78.191,78.248,298960000.0
2008-08-05 13:30:00,78.274,78.295,78.252,78.278,402700000.0
2008-08-05 13:35:00,78.261,78.303,78.212,78.22,416160000.0
2008-08-05 13:40:00,78.226,78.265,78.226,78.263,134570000.0
2008-08-05 13:45:00,78.304,78.304,78.24,78.252,322670000.0
2008-08-05 13:50:00,78.241,78.263,78.23,78.242,575640000.0
2008-08-05 13:55:00,78.246,78.294,78.24,78.246,377320000.0
2008-08-05 14:00:00,78.265,78.265,78.212,78.226,299080000.0
2008-08-05 14:05:00,78.236,78.262,78.209,78.241,321980000.0
2008-08-05 14:10:00,78.247,78.273,78.229,78.23,361930000.0
2008-08-05 14:15:00,78.254,78.254,78.2,78.2,361380000.0
2008-08-05 14:20:00,78.208,78.216,78.179,78.2,325360000.0
2008-08-05 14:25:00,78.189,78.208,78.178,78.188,266140000.0
2008-08-05 14:30:00,78.215,78.236,78.183,78.221,466150000.0
2008-08-05 14:35:00,78.228,78.276,78.222,78.25,332460000.0
2008-08-05 14:40:00,78.259,78.261,78.22,78.236,294930000.0
2008-08-05 14:45:00,78.272,78.272,78.229,78.237,435580000.0
2008-08-05 14:50:00,78.246,78.271,78.212,78.219,333950000.0
2008-08-05 14:55:00,78.205,78.245,78.199,78.23,316030000.0
2008-08-05 15:00:00,78.256,78.256,78.203,78.217,363150000.0
2008-08-05 15:05:00,78.212,78.262,78.203,78.244,280890000.0
2008-08-05 15:10:00,78.244,78.272,78.225,78.247,365990000.0
2008-08-05 15:15:00,78.291,78.291,78.232,78.239,396840000.0
2008-08-05 15:20:00,78.246,78.294,78.239,78.279,407730000.0
2008-08-05 15:25:00,78.272,78.308,78.272,78.278,454470000.0
2008-08-05 15:30:00,78.346,78.346,78.28,78.299,303840000.0
2008-08-05 15:35:00,78.308,78.34,78.308,78.338,447420000.0
2008-08-05 15:40:00,78.328,78.344,78.313,78.334,318480000.0
2008-08-05 15:45:00,78.37,78.37,78.322,78.337,312660000.0
2008-08-05 15:50:00,78.328,78.354,78.309,78.349,368570000.0
2008-08-05 15:55:00,78.33,78.344,78.302,78.309,273690000.0
2008-08-05 16:00:00,78.347,78.358,78.328,78.346,360100000.0
2008-08-05 16:05:00,78.333,78.364,78.32,78.327,296060000.0
2008-08-05 16:10:00,78.32,78.36,78.311,78.323,344530000.0
2008-08-05 16:15:00,78.351,78.351,78.235,78.235,292310000.0
2008-08-05 16:20:00,78.239,78.263,78.233,78.241,338590000.0
2008-08-05 16:25:00,78.234,78.28,78.234,78.268,374380000.0
2008-08-05 16:30:00,78.3,78.302,78.232,78.232,326390000.0
2008-08-05 16:35:00,78.241,78.267,78.233,78.267,366690000.0
2008-08-05 16:40:00,78.262,78.305,78.262,78.269,428420000.0
2008-08-05 16:45:00,78.284,78.319,78.254,78.278,187020000.0
2008-08-05 16:50:00,78.271,78.314,78.265,78.265,354650000.0
2008-08-05 16:55:00,78.265,78.293,78.255,78.262,610400000.0
2008-08-05 17:00:00,78.294,78.294,78.269,78.277,308670000.0
2008-08-05 17:05:00,78.304,78.315,78.284,78.297,199910000.0
2008-08-05 17:10:00,78.285,78.35,78.278,78.278,382420000.0
2008-08-05 17:15:00,78.304,78.322,78.279,78.296,341180000.0
2008-08-05 17:20:00,78.307,78.342,78.299,78.3,342010000.0
2008-08-05 17:25:00,78.283,78.304,78.272,78.29,249660000.0
2008-08-05 17:30:00,78.325,78.334,78.303,78.318,258390000.0
2008-08-05 17:35:00,78.306,78.365,78.302,78.332,442190000.0
2008-08-05 17:40:00,78.336,78.374,78.33,78.357,288150000.0
2008-08-05 17:45:00,78.395,78.395,78.358,78.36,150660000.0
2008-08-05 17:50:00,78.365,78.393,78.36,78.363,288360000.0
2008-08-05 17:55:00,78.365,78.392,78.347,78.364,220760000.0
2008-08-05 18:00:00,78.391,78.391,78.349,78.367,330760000.0
2008-08-05 18:05:00,78.386,78.386,78.346,78.369,288850000.0
2008-08-05 18:10:00,78.34,78.363,78.34,78.344,370090000.0
2008-08-05 18:15:00,78.382,78.391,78.349,78.35,497940000.0
2008-08-05 18:20:00,78.343,78.381,78.341,78.342,399410000.0
2008-08-05 18:25:00,78.35,78.391,78.349,78.386,399380000.0
2008-08-05 18:30:00,78.439,78.439,78.376,78.382,488150000.0
2008-08-05 18:35:00,78.388,78.412,78.37,78.386,278930000.0
2008-08-05 18:40:00,78.379,78.413,78.379,78.379,273630000.0
2008-08-05 18:45:00,78.406,78.413,78.378,78.399,202050000.0
2008-08-05 18:50:00,78.441,78.441,78.388,78.406,230190000.0
2008-08-05 18:55:00,78.396,78.425,78.396,78.41,247870000.0
2008-08-05 19:00:00,78.444,78.445,78.408,78.435,424700000.0
2008-08-05 19:05:00,78.43,78.459,78.421,78.449,340760000.0
2008-08-05 19:10:00,78.436,78.463,78.418,78.418,195770000.0
2008-08-05 19:15:00,78.453,78.454,78.421,78.437,385460000.0
2008-08-05 19:20:00,78.427,78.462,78.399,78.41,234980000.0
2008-08-05 19:25:00,78.398,78.412,78.378,78.396,330050000.0
2008-08-05 19:30:00,78.44,78.44,78.334,78.359,554780000.0
2008-08-05 19:35:00,78.364,78.412,78.342,78.355,417300000.0
2008-08-05 19:40:00,78.364,78.383,78.307,78.346,373940000.0
2008-08-05 19:45:00,78.375,78.403,78.345,78.364,429200000.0
2008-08-05 19:50:00,78.375,78.435,78.364,78.411,350680000.0
2008-08-05 19:55:00,78.42,78.426,78.361,78.361,339110000.0
2008-08-05 20:00:00,78.382,78.382,78.305,78.32,424220000.0
2008-08-05 20:05:00,78.307,78.354,78.299,78.332,243500000.0
2008-08-05 20:10:00,78.339,78.394,78.295,78.295,442430000.0
2008-08-05 20:15:00,78.289,78.389,78.215,78.301,430850000.0
2008-08-05 20:20:00,78.311,78.325,78.172,78.228,487330000.0
2008-08-05 20:25:00,78.232,78.303,78.216,78.287,335840000.0
2008-08-05 20:30:00,78.319,78.353,78.261,78.299,507010000.0
2008-08-05 20:35:00,78.303,78.309,78.201,78.222,463270000.0
2008-08-05 20:40:00,78.209,78.304,78.204,78.304,370990000.0
2008-08-05 20:45:00,78.326,78.326,78.252,78.284,220920000.0
2008-08-05 20:50:00,78.276,78.291,78.234,78.268,378990000.0
2008-08-05 20:55:00,78.261,78.298,78.253,78.253,355210000.0
2008-08-05 21:00:00,78.285,78.285,78.236,78.247,357730000.0
2008-08-05 21:05:00,78.239,78.299,78.231,78.276,344720000.0
2008-08-05 21:10:00,78.27,78.278,78.222,78.229,558650000.0
2008-08-05 21:15:00,78.265,78.265,78.201,78.214,301830000.0
2008-08-05 21:20:00,78.219,78.265,78.219,78.245,300880000.0
2008-08-05 21:25:00,78.251,78.262,78.218,78.239,571040000.0
2008-08-05 21:30:00,78.284,78.284,78.235,78.257,300790000.0
2008-08-05 21:35:00,78.247,78.303,78.246,78.273,294440000.0
2008-08-05 21:40:00,78.26,78.316,78.26,78.306,457960000.0
2008-08-05 21:45:00,78.333,78.333,78.27,78.278,429890000.0
2008-08-05 21:50:00,78.285,78.311,78.233,78.25,441660000.0
2008-08-05 21:55:00,78.257,78.316,78.257,78.305,379900000.0
2008-08-05 22:00:00,78.325,78.342,78.301,78.338,303420000.0
2008-08-05 22:05:00,78.331,78.365,78.324,78.358,595420000.0
2008-08-05 22:10:00,78.349,78.364,78.319,78.326,251680000.0
2008-08-05 22:15:00,78.365,78.365,78.31,78.335,256180000.0
2008-08-05 22:20:00,78.328,78.39,78.328,78.346,459720000.0
2008-08-05 22:25:00,78.359,78.37,78.335,78.341,174870000.0
2008-08-05 22:30:00,78.364,78.371,78.321,78.327,434980000.0
2008-08-05 22:35:00,78.332,78.38,78.322,78.376,403550000.0
2008-08-05 22:40:00,78.33,78.393,78.33,78.35,310370000.0
2008-08-05 22:45:00,78.383,78.399,78.347,78.37,309290000.0
2008-08-05 22:50:00,78.377,78.411,78.361,78.37,135280000.0
2008-08-05 22:55:00,78.379,78.425,78.379,78.388,330030000.0
2008-08-05 23:00:00,78.403,78.408,78.382,78.384,164420000.0
2008-08-05 23:05:00,78.395,78.4,78.373,78.382,182710000.0
2008-08-05 23:10:00,78.408,78.41,78.375,78.375,147010000.0
2008-08-05 23:15:00,78.408,78.416,78.389,78.394,161730000.0
2008-08-05 23:20:00,78.398,78.432,78.365,78.393,372950000.0
2008-08-05 23:25:00,78.378,78.411,78.368,78.377,189040000.0
2008-08-05 23:30:00,78.404,78.404,78.361,78.368,256190000.0
2008-08-05 23:35:00,78.378,78.401,78.37,78.376,179830000.0
2008-08-05 23:40:00,78.357,78.408,78.357,78.368,217060000.0
2008-08-05 23:45:00,78.418,78.43,78.399,78.428,175190000.0
2008-08-05 23:50:00,78.448,78.457,78.445,78.457,169010000.0
2008-08-05 23:55:00,78.389,78.443,78.389,78.417,259170000.0
2008-08-06 00:00:00,78.445,78.461,78.416,78.418,358200000.0
2008-08-06 00:05:00,78.468,78.47,78.414,78.414,180440000.0
2008-08-06 00:10:00,78.415,78.445,78.409,78.422,215920000.0
2008-08-06 00:15:00,78.463,78.48,78.429,78.437,380100000.0
2008-08-06 00:20:00,78.427,78.462,78.412,78.431,230140000.0
2008-08-06 00:25:00,78.436,78.457,78.429,78.438,346180000.0
2008-08-06 00:30:00,78.466,78.47,78.427,78.435,242990000.0
2008-08-06 00:35:00,78.418,78.469,78.418,78.421,162570000.0
2008-08-06 00:40:00,78.408,78.48,78.408,78.42,332690000.0
2008-08-06 00:45:00,78.458,78.46,78.407,78.412,156240000.0
2008-08-06 00:50:00,78.435,78.463,78.417,78.44,129900000.0
2008-08-06 00:55:00,78.429,78.489,78.429,78.429,271940000.0
2008-08-06 01:00:00,78.471,78.471,78.426,78.456,304000000.0
2008-08-06 01:05:00,78.471,78.503,78.464,78.483,139840000.0
2008-08-06 01:10:00,78.486,78.496,78.457,78.457,436040000.0
2008-08-06 01:15:00,78.501,78.501,78.462,78.471,311330000.0
2008-08-06 01:20:00,78.483,78.483,78.442,78.477,194070000.0
2008-08-06 01:25:00,78.468,78.495,78.459,78.47,196710000.0
2008-08-06 01:30:00,78.497,78.497,78.461,78.464,251030000.0
2008-08-06 01:35:00,78.467,78.487,78.458,78.459,233480000.0
2008-08-06 01:40:00,78.462,78.496,78.447,78.488,173450000.0
2008-08-06 01:45:00,78.525,78.525,78.489,78.509,86280000.0
2008-08-06 01:50:00,78.5,78.542,78.49,78.518,129530000.0
2008-08-06 01:55:00,78.499,78.518,78.489,78.511,371330000.0
2008-08-06 02:00:00,78.53,78.552,78.506,78.528,426390000.0
2008-08-06 02:05:00,78.519,78.602,78.512,78.571,358500000.0
2008-08-06 02:10:00,78.578,78.588,78.558,78.567,221470000.0
2008-08-06 02:15:00,78.613,78.613,78.554,78.577,365290000.0
2008-08-06 02:20:00,78.565,78.589,78.544,78.584,426790000.0
2008-08-06 02:25:00,78.577,78.59,78.552,78.556,373990000.0
2008-08-06 02:30:00,78.602,78.605,78.557,78.574,372110000.0
2008-08-06 02:35:00,78.567,78.621,78.543,78.56,314170000.0
2008-08-06 02:40:00,78.55,78.579,78.498,78.52,342580000.0
2008-08-06 02:45:00,78.536,78.55,78.509,78.513,330150000.0
2008-08-06 02:50:00,78.518,78.628,78.516,78.53,351250000.0
2008-08-06 02:55:00,78.548,78.573,78.528,78.534,245590000.0
2008-08-06 03:00:00,78.581,78.581,78.527,78.561,423820000.0
2008-08-06 03:05:00,78.617,78.617,78.562,78.587,144790000.0
2008-08-06 03:10:00,78.602,78.634,78.597,78.602,386750000.0
2008-08-06 03:15:00,78.651,78.651,78.601,78.601,447300000.0
2008-08-06 03:20:00,78.59,78.643,78.584,78.584,333350000.0
2008-08-06 03:25:00,78.591,78.618,78.57,78.618,126360000.0
2008-08-06 03:30:00,78.602,78.615,78.577,78.577,240290000.0
2008-08-06 03:35:00,78.567,78.614,78.526,78.548,308260000.0
2008-08-06 03:40:00,78.538,78.609,78.528,78.541,441880000.0
2008-08-06 03:45:00,78.612,78.612,78.541,78.541,229420000.0
2008-08-06 03:50:00,78.572,78.586,78.545,78.571,222530000.0
2008-08-06 03:55:00,78.559,78.6,78.55,78.571,293460000.0
2008-08-06 04:00:00,78.602,78.602,78.561,78.577,323840000.0
2008-08-06 04:05:00,78.604,78.604,78.575,78.58,103740000.0
2008-08-06 04:10:00,78.561,78.603,78.56,78.587,415420000.0
2008-08-06 04:15:00,78.625,78.625,78.592,78.601,284730000.0
2008-08-06 04:20:00,78.593,78.637,78.59,78.637,325070000.0
2008-08-06 04:25:00,78.58,78.612,78.576,78.609,451680000.0
2008-08-06 04:30:00,78.666,78.667,78.597,78.627,331530000.0
2008-08-06 04:35:00,78.582,78.615,78.578,78.598,443080000.0
2008-08-06 04:40:00,78.601,78.618,78.586,78.597,257200000.0
2008-08-06 04:45:00,78.64,78.64,78.576,78.618,194620000.0
2008-08-06 04:50:00,78.569,78.622,78.569,78.585,325160000.0
2008-08-06 04:55:00,78.588,78.638,78.58,78.591,337870000.0
2008-08-06 05:00:00,78.627,78.627,78.58,78.618,140300000.0
2008-08-06 05:05:00,78.627,78.63,78.568,78.585,402900000.0
2008-08-06 05:10:00,78.568,78.586,78.548,78.548,429920000.0
2008-08-06 05:15:00,78.573,78.613,78.553,78.569,338420000.0
2008-08-06 05:20:00,78.561,78.598,78.559,78.565,482610000.0
2008-08-06 05:25:00,78.555,78.6,78.555,78.598,185690000.0
2008-08-06 05:30:00,78.595,78.617,78.552,78.561,298100000.0
2008-08-06 05:35:00,78.566,78.63,78.558,78.573,288700000.0
2008-08-06 05:40:00,78.558,78.613,78.549,78.549,504470000.0
2008-08-06 05:45:00,78.627,78.629,78.531,78.54,266170000.0
2008-08-06 05:50:00,78.533,78.657,78.532,78.639,325100000.0
2008-08-06 05:55:00,78.557,78.63,78.549,78.567,406080000.0
2008-08-06 06:00:00,78.601,78.618,78.529,78.538,435230000.0
2008-08-06 06:05:00,78.528,78.611,78.524,78.559,186640000.0
2008-08-06 06:10:00,78.548,78.593,78.547,78.56,349310000.0
2008-08-06 06:15:00,78.603,78.603,78.554,78.57,325390000.0
2008-08-06 06:20:00,78.611,78.625,78.581,78.601,238170000.0
2008-08-06 06:25:00,78.589,78.635,78.589,78.62,274850000.0
2008-08-06 06:30:00,78.687,78.688,78.593,78.607,450580000.0
2008-08-06 06:35:00,78.6,78.661,78.59,78.594,308020000.0
2008-08-06 06:40:00,78.587,78.624,78.583,78.592,267500000.0
2008-08-06 06:45:00,78.686,78.686,78.565,78.567,310310000.0
2008-08-06 06:50:00,78.553,78.634,78.548,78.584,231220000.0
2008-08-06 06:55:00,78.558,78.602,78.55,78.565,298360000.0
2008-08-06 07:00:00,78.641,78.641,78.558,78.558,257950000.0
2008-08-06 07:05:00,78.567,78.61,78.561,78.581,373170000.0
2008-08-06 07:10:00,78.567,78.59,78.56,78.567,418010000.0
2008-08-06 07:15:00,78.603,78.603,78.548,78.557,384110000.0
2008-08-06 07:20:00,78.566,78.606,78.554,78.571,378880000.0
2008-08-06 07:25:00,78.562,78.571,78.533,78.552,379250000.0
2008-08-06 07:30:00,78.588,78.588,78.529,78.531,341660000.0
2008-08-06 07:35:00,78.538,78.549,78.491,78.503,397320000.0
2008-08-06 07:40:00,78.514,78.532,78.487,78.509,337990000.0
2008-08-06 07:45:00,78.543,78.543,78.487,78.505,291490000.0
2008-08-06 07:50:00,78.501,78.535,78.501,78.51,315260000.0
2008-08-06 07:55:00,78.517,78.6,78.51,78.585,377540000.0
2008-08-06 08:00:00,78.638,78.638,78.55,78.556,336650000.0
2008-08-06 08:05:00,78.566,78.606,78.561,78.57,354810000.0
2008-08-06 08:10:00,78.579,78.624,78.576,78.624,438950000.0
2008-08-06 08:15:00,78.634,78.656,78.597,78.649,181440000.0
2008-08-06 08:20:00,78.654,78.667,78.631,78.655,360450000.0
2008-08-06 08:25:00,78.663,78.684,78.651,78.665,587600000.0
2008-08-06 08:30:00,78.7,78.715,78.666,78.679,379180000.0
2008-08-06 08:35:00,78.688,78.713,78.664,78.664,379100000.0
2008-08-06 08:40:00,78.67,78.731,78.668,78.693,386520000.0
2008-08-06 08:45:00,78.709,78.709,78.64,78.643,327640000.0
2008-08-06 08:50:00,78.651,78.665,78.641,78.643,349130000.0
2008-08-06 08:55:00,78.647,78.647,78.585,78.594,374970000.0
2008-08-06 09:00:00,78.628,78.628,78.564,78.584,275330000.0
2008-08-06 09:05:00,78.581,78.661,78.581,78.608,457420000.0
2008-08-06 09:10:00,78.607,78.63,78.581,78.589,389120000.0
2008-08-06 09:15:00,78.607,78.607,78.571,78.585,346510000.0
2008-08-06 09:20:00,78.576,78.607,78.543,78.543,183340000.0
2008-08-06 09:25:00,78.549,78.573,78.549,78.56,260150000.0
2008-08-06 09:30:00,78.602,78.613,78.555,78.563,215040000.0
2008-08-06 09:35:00,78.552,78.573,78.546,78.559,358990000.0
2008-08-06 09:40:00,78.551,78.579,78.533,78.545,198070000.0
2008-08-06 09:45:00,78.575,78.575,78.538,78.557,280190000.0
2008-08-06 09:50:00,78.546,78.575,78.543,78.558,461280000.0
2008-08-06 09:55:00,78.544,78.57,78.506,78.517,414170000.0
2008-08-06 10:00:00,78.547,78.566,78.52,78.547,388110000.0
2008-08-06 10:05:00,78.542,78.593,78.542,78.578,448160000.0
2008-08-06 10:10:00,78.586,78.605,78.579,78.586,323190000.0
2008-08-06 10:15:00,78.613,78.613,78.576,78.579,314650000.0
2008-08-06 10:20:00,78.571,78.608,78.557,78.56,401300000.0
2008-08-06 10:25:00,78.553,78.614,78.553,78.596,229300000.0
2008-08-06 10:30:00,78.625,78.625,78.582,78.589,255300000.0
2008-08-06 10:35:00,78.593,78.606,78.56,78.581,480500000.0
2008-08-06 10:40:00,78.586,78.615,78.571,78.605,327190000.0
2008-08-06 10:45:00,78.632,78.639,78.589,78.597,184000000.0
2008-08-06 10:50:00,78.633,78.633,78.581,78.593,418940000.0
2008-08-06 10:55:00,78.578,78.63,78.571,78.571,283570000.0
2008-08-06 11:00:00,78.602,78.602,78.55,78.55,258960000.0
2008-08-06 11:05:00,78.535,78.575,78.521,78.542,358540000.0
2008-08-06 11:10:00,78.548,78.605,78.547,78.598,506010000.0
2008-08-06 11:15:00,78.612,78.641,78.59,78.59,322930000.0
2008-08-06 11:20:00,78.597,78.671,78.593,78.632,393110000.0
2008-08-06 11:25:00,78.637,78.681,78.619,78.636,352050000.0
2008-08-06 11:30:00,78.652,78.705,78.621,78.674,328160000.0
2008-08-06 11:35:00,78.652,78.733,78.652,78.692,384320000.0
2008-08-06 11:40:00,78.678,78.752,78.675,78.704,267760000.0
2008-08-06 11:45:00,78.715,78.77,78.672,78.729,365650000.0
2008-08-06 11:50:00,78.718,78.74,78.701,78.716,421430000.0
2008-08-06 11:55:00,78.733,78.799,78.724,78.777,433540000.0
2008-08-06 12:00:00,78.82,78.82,78.739,78.749,147810000.0
2008-08-06 12:05:00,78.742,78.771,78.636,78.636,261470000.0
2008-08-06 12:10:00,78.637,78.748,78.623,78.706,286270000.0
2008-08-06 12:15:00,78.727,78.73,78.695,78.714,197630000.0
2008-08-06 12:20:00,78.691,78.711,78.657,78.686,297420000.0
2008-08-06 12:25:00,78.679,78.727,78.669,78.727,360390000.0
2008-08-06 12:30:00,78.757,78.757,78.666,78.698,436720000.0
2008-08-06 12:35:00,78.692,78.722,78.673,78.69,454780000.0
2008-08-06 12:40:00,78.716,78.736,78.691,78.717,412650000.0
2008-08-06 12:45:00,78.715,78.775,78.691,78.775,396230000.0
2008-08-06 12:50:00,78.761,78.767,78.7,78.746,452080000.0
2008-08-06 12:55:00,78.743,78.772,78.741,78.749,318550000.0
2008-08-06 13:00:00,78.775,78.793,78.699,78.707,406230000.0
2008-08-06 13:05:00,78.717,78.764,78.71,78.764,280050000.0
2008-08-06 13:10:00,78.727,78.75,78.694,78.715,316630000.0
2008-08-06 13:15:00,78.723,78.762,78.699,78.723,265990000.0
2008-08-06 13:20:00,78.747,78.747,78.648,78.694,198250000.0
2008-08-06 13:25:00,78.689,78.693,78.659,78.659,207340000.0
2008-08-06 13:30:00,78.68,78.709,78.663,78.687,396490000.0
2008-08-06 13:35:00,78.676,78.681,78.636,78.649,348750000.0
2008-08-06 13:40:00,78.659,78.708,78.656,78.699,148000000.0
2008-08-06 13:45:00,78.722,78.722,78.663,78.698,389340000.0
2008-08-06 13:50:00,78.725,78.73,78.666,78.702,572200000.0
2008-08-06 13:55:00,78.663,78.698,78.609,78.617,369130000.0
2008-08-06 14:00:00,78.669,78.711,78.616,78.68,422520000.0
2008-08-06 14:05:00,78.682,78.703,78.66,78.671,328940000.0
2008-08-06 14:10:00,78.677,78.704,78.662,78.693,374920000.0
2008-08-06 14:15:00,78.689,78.698,78.621,78.658,358700000.0
2008-08-06 14:20:00,78.671,78.718,78.668,78.717,320370000.0
2008-08-06 14:25:00,78.698,78.743,78.692,78.737,182110000.0
2008-08-06 14:30:00,78.738,78.741,78.678,78.703,460440000.0
2008-08-06 14:35:00,78.682,78.714,78.664,78.694,336890000.0
2008-08-06 14:40:00,78.683,78.763,78.683,78.723,294050000.0
2008-08-06 14:45:00,78.741,78.761,78.71,78.716,434970000.0
2008-08-06 14:50:00,78.711,78.759,78.711,78.73,340610000.0
2008-08-06 14:55:00,78.738,78.761,78.726,78.734,201150000.0
2008-08-06 15:00:00,78.748,78.799,78.736,78.74,377950000.0
2008-08-06 15:05:00,78.737,78.808,78.734,78.747,271780000.0
2008-08-06 15:10:00,78.734,78.822,78.734,78.796,358590000.0
2008-08-06 15:15:00,78.804,78.822,78.772,78.822,402780000.0
2008-08-06 15:20:00,78.818,78.884,78.803,78.851,482030000.0
2008-08-06 15:25:00,78.82,78.862,78.797,78.828,455440000.0
2008-08-06 15:30:00,78.834,78.861,78.793,78.861,305830000.0
2008-08-06 15:35:00,78.822,78.944,78.822,78.891,455580000.0
2008-08-06 15:40:00,78.882,78.991,78.879,78.983,334830000.0
2008-08-06 15:45:00,78.987,79.012,78.926,78.926,314280000.0
2008-08-06 15:50:00,78.93,78.99,78.917,78.969,374660000.0
2008-08-06 15:55:00,78.98,79.019,78.934,78.934,287020000.0
2008-08-06 16:00:00,78.967,79.022,78.927,78.933,367670000.0
2008-08-06 16:05:00,78.953,78.965,78.918,78.92,408860000.0
2008-08-06 16:10:00,78.945,78.959,78.898,78.903,317830000.0
2008-08-06 16:15:00,78.942,78.942,78.875,78.893,276010000.0
2008-08-06 16:20:00,78.898,78.932,78.876,78.882,328500000.0
2008-08-06 16:25:00,78.899,78.924,78.877,78.891,381550000.0
2008-08-06 16:30:00,78.922,78.925,78.873,78.907,337310000.0
2008-08-06 16:35:00,78.915,78.989,78.886,78.924,354160000.0
2008-08-06 16:40:00,78.913,78.919,78.871,78.896,424340000.0
2008-08-06 16:45:00,78.921,78.966,78.893,78.966,186260000.0
2008-08-06 16:50:00,78.94,78.968,78.932,78.94,338620000.0
2008-08-06 16:55:00,78.933,78.964,78.897,78.924,571220000.0
2008-08-06 17:00:00,78.915,78.952,78.899,78.932,364300000.0
2008-08-06 17:05:00,78.923,78.978,78.904,78.938,377600000.0
2008-08-06 17:10:00,78.932,78.98,78.929,78.957,273430000.0
2008-08-06 17:15:00,78.964,78.992,78.945,78.968,344860000.0
2008-08-06 17:20:00,78.959,79.009,78.956,78.979,341460000.0
2008-08-06 17:25:00,78.99,79.06,78.96,79.03,381370000.0
2008-08-06 17:30:00,79.055,79.066,79.006,79.021,274350000.0
2008-08-06 17:35:00,79.012,79.074,79.005,79.044,448500000.0
2008-08-06 17:40:00,79.053,79.08,79.037,79.039,290770000.0
2008-08-06 17:45:00,79.032,79.064,79.014,79.046,209940000.0
2008-08-06 17:50:00,79.011,79.08,79.011,79.045,296570000.0
2008-08-06 17:55:00,79.058,79.108,79.055,79.077,224490000.0
2008-08-06 18:00:00,79.121,79.127,79.066,79.114,323180000.0
2008-08-06 18:05:00,79.084,79.109,79.06,79.064,319320000.0
2008-08-06 18:10:00,79.069,79.107,79.048,79.097,362290000.0
2008-08-06 18:15:00,79.091,79.101,79.063,79.098,175330000.0
2008-08-06 18:20:00,79.073,79.115,79.069,79.091,340360000.0
2008-08-06 18:25:00,79.101,79.156,79.1,79.112,382480000.0
2008-08-06 18:30:00,79.133,79.177,79.104,79.177,469630000.0
2008-08-06 18:35:00,79.16,79.297,79.16,79.277,369880000.0
2008-08-06 18:40:00,79.271,79.294,79.242,79.264,395780000.0
2008-08-06 18:45:00,79.28,79.28,79.182,79.207,318410000.0
2008-08-06 18:50:00,79.187,79.21,79.151,79.151,318110000.0
2008-08-06 18:55:00,79.14,79.176,79.099,79.103,293640000.0
2008-08-06 19:00:00,79.135,79.135,79.053,79.053,427680000.0
2008-08-06 19:05:00,79.066,79.11,79.054,79.082,330040000.0
2008-08-06 19:10:00,79.086,79.114,79.073,79.114,250470000.0
2008-08-06 19:15:00,79.105,79.115,79.074,79.09,527060000.0
2008-08-06 19:20:00,79.104,79.173,79.104,79.173,231150000.0
2008-08-06 19:25:00,79.162,79.199,79.152,79.174,304490000.0
2008-08-06 19:30:00,79.202,79.202,79.164,79.186,424620000.0
2008-08-06 19:35:00,79.179,79.187,79.115,79.115,406910000.0
2008-08-06 19:40:00,79.122,79.153,79.106,79.106,361670000.0
2008-08-06 19:45:00,79.123,79.143,79.094,79.11,431770000.0
2008-08-06 19:50:00,79.099,79.124,79.084,79.092,347880000.0
2008-08-06 19:55:00,79.098,79.171,79.097,79.147,321850000.0
2008-08-06 20:00:00,79.169,79.181,79.137,79.156,393530000.0
2008-08-06 20:05:00,79.159,79.18,79.138,79.148,234080000.0
2008-08-06 20:10:00,79.174,79.184,79.143,79.167,320370000.0
2008-08-06 20:15:00,79.191,79.192,79.149,79.155,331170000.0
2008-08-06 20:20:00,79.142,79.157,79.114,79.14,383650000.0
2008-08-06 20:25:00,79.131,79.155,79.123,79.142,352930000.0
2008-08-06 20:30:00,79.151,79.173,79.13,79.173,493820000.0
2008-08-06 20:35:00,79.152,79.178,79.144,79.151,450950000.0
2008-08-06 20:40:00,79.139,79.2,79.139,79.2,381390000.0
2008-08-06 20:45:00,79.189,79.2,79.178,79.18,236210000.0
2008-08-06 20:50:00,79.189,79.204,79.173,79.189,281750000.0
2008-08-06 20:55:00,79.176,79.19,79.151,79.153,365990000.0
2008-08-06 21:00:00,79.199,79.199,79.13,79.137,465590000.0
2008-08-06 21:05:00,79.191,79.212,79.149,79.174,257190000.0
2008-08-06 21:10:00,79.211,79.216,79.174,79.216,305490000.0
2008-08-06 21:15:00,79.269,79.269,79.171,79.199,458080000.0
2008-08-06 21:20:00,79.199,79.278,79.199,79.215,326300000.0
2008-08-06 21:25:00,79.229,79.271,79.198,79.212,555180000.0
2008-08-06 21:30:00,79.244,79.244,79.185,79.187,291540000.0
2008-08-06 21:35:00,79.171,79.174,79.121,79.128,283090000.0
2008-08-06 21:40:00,79.14,79.191,79.139,79.184,466190000.0
2008-08-06 21:45:00,79.243,79.252,79.168,79.17,445060000.0
2008-08-06 21:50:00,79.198,79.232,79.17,79.201,275670000.0
2008-08-06 21:55:00,79.188,79.271,79.188,79.271,382840000.0
2008-08-06 22:00:00,79.321,79.329,79.284,79.306,273680000.0
2008-08-06 22:05:00,79.321,79.382,79.318,79.358,581530000.0
2008-08-06 22:10:00,79.376,79.376,79.332,79.341,92550000.0
2008-08-06 22:15:00,79.383,79.383,79.307,79.307,395740000.0
2008-08-06 22:20:00,79.353,79.353,79.303,79.303,390110000.0
2008-08-06 22:25:00,79.309,79.329,79.293,79.295,278100000.0
2008-08-06 22:30:00,79.341,79.341,79.277,79.278,472010000.0
2008-08-06 22:35:00,79.286,79.319,79.257,79.273,313570000.0
2008-08-06 22:40:00,79.277,79.349,79.275,79.289,235420000.0
2008-08-06 22:45:00,79.348,79.348,79.289,79.34,204510000.0
2008-08-06 22:50:00,79.28,79.355,79.28,79.336,110510000.0
2008-08-06 22:55:00,79.335,79.335,79.289,79.308,204480000.0
2008-08-06 23:00:00,79.336,79.336,79.28,79.282,198790000.0
2008-08-06 23:05:00,79.287,79.303,79.268,79.268,222830000.0
2008-08-06 23:10:00,79.255,79.275,79.248,79.261,267700000.0
2008-08-06 23:15:00,79.301,79.31,79.267,79.308,158720000.0
2008-08-06 23:20:00,79.287,79.313,79.231,79.244,376720000.0
2008-08-06 23:25:00,79.236,79.242,79.21,79.21,181580000.0
2008-08-06 23:30:00,79.233,79.249,79.197,79.198,254570000.0
2008-08-06 23:35:00,79.208,79.232,79.195,79.199,280330000.0
2008-08-06 23:40:00,79.187,79.229,79.187,79.19,150340000.0
2008-08-06 23:45:00,79.203,79.239,79.196,79.202,190940000.0
2008-08-06 23:50:00,79.264,79.264,79.2,79.207,233780000.0
2008-08-06 23:55:00,79.199,79.247,79.177,79.182,363200000.0
2008-08-07 00:00:00,79.221,79.221,79.13,79.13,449490000.0
2008-08-07 00:05:00,79.138,79.201,79.131,79.199,206360000.0
2008-08-07 00:10:00,79.148,79.181,79.1,79.127,338540000.0
2008-08-07 00:15:00,79.162,79.162,79.092,79.117,468060000.0
2008-08-07 00:20:00,79.108,79.153,79.108,79.146,266030000.0
2008-08-07 00:25:00,79.14,79.201,79.14,79.166,277790000.0
2008-08-07 00:30:00,79.193,79.193,79.14,79.145,327090000.0
2008-08-07 00:35:00,79.136,79.183,79.136,79.14,279160000.0
2008-08-07 00:40:00,79.145,79.19,79.14,79.177,346430000.0
2008-08-07 00:45:00,79.203,79.219,79.17,79.188,290850000.0
2008-08-07 00:50:00,79.197,79.238,79.191,79.213,242100000.0
2008-08-07 00:55:00,79.199,79.243,79.191,79.196,361010000.0
2008-08-07 01:00:00,79.244,79.244,79.192,79.202,332780000.0
2008-08-07 01:05:00,79.209,79.233,79.199,79.212,132400000.0
2008-08-07 01:10:00,79.199,79.217,79.179,79.179,454320000.0
2008-08-07 01:15:00,79.213,79.213,79.176,79.198,527250000.0
2008-08-07 01:20:00,79.186,79.186,79.154,79.16,329500000.0
2008-08-07 01:25:00,79.167,79.167,79.114,79.122,449130000.0
2008-08-07 01:30:00,79.146,79.185,79.133,79.166,352910000.0
2008-08-07 01:35:00,79.161,79.213,79.156,79.193,222220000.0
2008-08-07 01:40:00,79.181,79.218,79.181,79.2,114530000.0
2008-08-07 01:45:00,79.213,79.236,79.193,79.217,92950000.0
2008-08-07 01:50:00,79.207,79.223,79.186,79.196,123630000.0
2008-08-07 01:55:00,79.198,79.23,79.172,79.172,362270000.0
2008-08-07 02:00:00,79.172,79.172,79.049,79.051,398560000.0
2008-08-07 02:05:00,79.035,79.059,79.002,79.006,358780000.0
2008-08-07 02:10:00,79.045,79.049,79.0,79.006,293290000.0
2008-08-07 02:15:00,79.036,79.043,78.958,78.978,389900000.0
2008-08-07 02:20:00,78.968,79.029,78.968,79.021,428160000.0
2008-08-07 02:25:00,78.999,79.054,78.999,79.054,298390000.0
2008-08-07 02:30:00,79.095,79.095,79.033,79.043,343410000.0
2008-08-07 02:35:00,79.038,79.07,78.997,79.011,363650000.0
2008-08-07 02:40:00,79.017,79.036,79.0,79.026,330520000.0
2008-08-07 02:45:00,79.033,79.06,79.013,79.02,329700000.0
2008-08-07 02:50:00,79.004,79.004,78.967,78.974,346490000.0
2008-08-07 02:55:00,78.988,78.998,78.953,78.989,249990000.0
2008-08-07 03:00:00,79.032,79.032,78.998,79.01,385440000.0
2008-08-07 03:05:00,79.001,79.043,78.999,79.01,303950000.0
2008-08-07 03:10:00,79.005,79.035,78.976,78.976,385430000.0
2008-08-07 03:15:00,78.994,79.021,78.971,78.996,430820000.0
2008-08-07 03:20:00,79.005,79.036,79.003,79.019,427990000.0
2008-08-07 03:25:00,79.041,79.074,79.024,79.049,358900000.0
2008-08-07 03:30:00,79.039,79.117,79.023,79.112,248080000.0
2008-08-07 03:35:00,79.102,79.131,79.056,79.085,305110000.0
2008-08-07 03:40:00,79.055,79.084,79.032,79.032,465010000.0
2008-08-07 03:45:00,79.039,79.083,79.028,79.077,327450000.0
2008-08-07 03:50:00,79.094,79.1,79.063,79.081,340900000.0
2008-08-07 03:55:00,79.106,79.106,79.033,79.033,285640000.0
2008-08-07 04:00:00,79.062,79.081,79.037,79.049,421030000.0
2008-08-07 04:05:00,79.04,79.073,79.027,79.051,444200000.0
2008-08-07 04:10:00,79.067,79.083,79.032,79.041,419210000.0
2008-08-07 04:15:00,79.081,79.081,79.039,79.076,426190000.0
2008-08-07 04:20:00,79.085,79.113,79.034,79.051,355040000.0
2008-08-07 04:25:00,79.076,79.09,79.043,79.053,455810000.0
2008-08-07 04:30:00,79.074,79.094,79.043,79.069,343760000.0
2008-08-07 04:35:00,79.061,79.093,79.05,79.083,412370000.0
2008-08-07 04:40:00,79.065,79.106,79.064,79.105,137810000.0
2008-08-07 04:45:00,79.106,79.106,79.065,79.09,278310000.0
2008-08-07 04:50:00,79.098,79.1,79.065,79.071,407250000.0
2008-08-07 04:55:00,79.065,79.11,79.065,79.094,399070000.0
2008-08-07 05:00:00,79.135,79.135,79.077,79.081,270170000.0
2008-08-07 05:05:00,79.087,79.119,79.064,79.064,448600000.0
2008-08-07 05:10:00,79.065,79.099,79.053,79.058,428900000.0
2008-08-07 05:15:00,79.085,79.087,79.041,79.05,228300000.0
2008-08-07 05:20:00,79.075,79.083,79.036,79.065,491170000.0
2008-08-07 05:25:00,79.066,79.074,79.031,79.063,311130000.0
2008-08-07 05:30:00,79.081,79.081,79.017,79.03,404580000.0
2008-08-07 05:35:00,79.041,79.074,79.032,79.042,299740000.0
2008-08-07 05:40:00,79.045,79.085,79.038,79.051,493850000.0
2008-08-07 05:45:00,79.083,79.085,79.052,79.085,254920000.0
2008-08-07 05:50:00,79.052,79.097,79.052,79.071,395970000.0
2008-08-07 05:55:00,79.06,79.127,79.047,79.07,322940000.0
2008-08-07 06:00:00,79.053,79.078,79.041,79.073,400130000.0
2008-08-07 06:05:00,79.041,79.113,79.041,79.061,305540000.0
2008-08-07 06:10:00,79.066,79.114,79.06,79.083,271820000.0
2008-08-07 06:15:00,79.107,79.108,79.064,79.09,269210000.0
2008-08-07 06:20:00,79.052,79.099,79.052,79.073,330890000.0
2008-08-07 06:25:00,79.08,79.112,79.073,79.091,272540000.0
2008-08-07 06:30:00,79.125,79.143,79.087,79.125,463640000.0
2008-08-07 06:35:00,79.112,79.136,79.076,79.106,318240000.0
2008-08-07 06:40:00,79.071,79.093,79.034,79.062,468570000.0
2008-08-07 06:45:00,79.072,79.092,79.03,79.062,323670000.0
2008-08-07 06:50:00,79.076,79.114,79.05,79.095,226150000.0
2008-08-07 06:55:00,79.06,79.111,79.059,79.078,297810000.0
2008-08-07 07:00:00,79.124,79.124,79.074,79.113,346890000.0
2008-08-07 07:05:00,79.086,79.129,79.075,79.128,356710000.0
2008-08-07 07:10:00,79.098,79.12,79.05,79.05,363620000.0
2008-08-07 07:15:00,79.09,79.117,79.054,79.089,295600000.0
2008-08-07 07:20:00,79.097,79.159,79.082,79.123,378850000.0
2008-08-07 07:25:00,79.111,79.14,79.11,79.116,396500000.0
2008-08-07 07:30:00,79.159,79.172,79.122,79.122,338830000.0
2008-08-07 07:35:00,79.126,79.163,79.085,79.089,395310000.0
2008-08-07 07:40:00,79.092,79.174,79.092,79.161,341290000.0
2008-08-07 07:45:00,79.19,79.19,79.15,79.18,206340000.0
2008-08-07 07:50:00,79.154,79.205,79.142,79.192,335750000.0
2008-08-07 07:55:00,79.191,79.212,79.165,79.165,372200000.0
2008-08-07 08:00:00,79.183,79.199,79.127,79.156,324810000.0
2008-08-07 08:05:00,79.157,79.2,79.144,79.153,360260000.0
2008-08-07 08:10:00,79.158,79.199,79.143,79.157,418420000.0
2008-08-07 08:15:00,79.184,79.196,79.107,79.112,187550000.0
2008-08-07 08:20:00,79.121,79.181,79.107,79.13,348490000.0
2008-08-07 08:25:00,79.12,79.198,79.095,79.164,579180000.0
2008-08-07 08:30:00,79.195,79.195,79.11,79.138,373120000.0
2008-08-07 08:35:00,79.17,79.197,79.136,79.185,379180000.0
2008-08-07 08:40:00,79.165,79.214,79.122,79.149,398790000.0
2008-08-07 08:45:00,79.155,79.189,79.126,79.164,363820000.0
2008-08-07 08:50:00,79.151,79.166,79.096,79.124,352530000.0
2008-08-07 08:55:00,79.113,79.16,79.085,79.097,382460000.0
2008-08-07 09:00:00,79.114,79.143,79.089,79.114,278510000.0
2008-08-07 09:05:00,79.141,79.142,79.105,79.139,458040000.0
2008-08-07 09:10:00,79.129,79.136,79.04,79.078,387670000.0
2008-08-07 09:15:00,79.124,79.124,79.027,79.07,314820000.0
2008-08-07 09:20:00,79.092,79.101,79.052,79.082,185560000.0
2008-08-07 09:25:00,79.074,79.168,79.074,79.13,267620000.0
2008-08-07 09:30:00,79.144,79.167,79.118,79.131,215850000.0
2008-08-07 09:35:00,79.157,79.157,79.086,79.092,361050000.0
2008-08-07 09:40:00,79.08,79.101,79.032,79.032,304030000.0
2008-08-07 09:45:00,79.065,79.09,79.045,79.09,349940000.0
2008-08-07 09:50:00,79.086,79.11,79.057,79.096,451930000.0
2008-08-07 09:55:00,79.077,79.092,79.051,79.051,404230000.0
2008-08-07 10:00:00,79.083,79.083,79.001,79.054,372410000.0
2008-08-07 10:05:00,79.05,79.073,79.017,79.041,380200000.0
2008-08-07 10:10:00,79.051,79.102,79.041,79.055,434680000.0
2008-08-07 10:15:00,79.072,79.09,79.036,79.051,304570000.0
2008-08-07 10:20:00,79.053,79.109,79.053,79.075,380920000.0
2008-08-07 10:25:00,79.092,79.111,79.071,79.093,307080000.0
2008-08-07 10:30:00,79.112,79.112,79.061,79.083,250190000.0
2008-08-07 10:35:00,79.07,79.111,79.067,79.072,474340000.0
2008-08-07 10:40:00,79.089,79.113,79.064,79.089,226690000.0
2008-08-07 10:45:00,79.13,79.146,79.095,79.121,196620000.0
2008-08-07 10:50:00,79.114,79.14,79.077,79.105,506570000.0
2008-08-07 10:55:00,79.083,79.134,79.083,79.12,255140000.0
2008-08-07 11:00:00,79.134,79.134,79.083,79.085,268980000.0
2008-08-07 11:05:00,79.071,79.1,79.047,79.062,487690000.0
2008-08-07 11:10:00,79.071,79.109,79.064,79.073,471310000.0
2008-08-07 11:15:00,79.104,79.12,79.07,79.093,329310000.0
2008-08-07 11:20:00,79.074,79.163,79.074,79.128,458250000.0
2008-08-07 11:25:00,79.115,79.133,79.072,79.109,343570000.0
2008-08-07 11:30:00,79.119,79.131,79.072,79.089,323920000.0
2008-08-07 11:35:00,79.109,79.134,79.069,79.085,293840000.0
2008-08-07 11:40:00,79.058,79.096,79.039,79.085,285920000.0
2008-08-07 11:45:00,79.075,79.1,79.054,79.099,380020000.0
2008-08-07 11:50:00,79.081,79.134,79.074,79.093,440990000.0
2008-08-07 11:55:00,79.116,79.116,79.072,79.095,431550000.0
2008-08-07 12:00:00,79.091,79.11,79.059,79.07,132280000.0
2008-08-07 12:05:00,79.087,79.105,79.059,79.082,263790000.0
2008-08-07 12:10:00,79.093,79.102,79.058,79.102,293260000.0
2008-08-07 12:15:00,79.099,79.113,79.071,79.092,247960000.0
2008-08-07 12:20:00,79.082,79.125,79.078,79.118,317320000.0
2008-08-07 12:25:00,79.126,79.126,79.075,79.103,362850000.0
2008-08-07 12:30:00,79.119,79.119,79.066,79.105,433950000.0
2008-08-07 12:35:00,79.114,79.114,79.068,79.082,437280000.0
2008-08-07 12:40:00,79.07,79.082,79.048,79.068,402700000.0
2008-08-07 12:45:00,79.097,79.097,79.034,79.057,391460000.0
2008-08-07 12:50:00,79.132,79.132,79.046,79.083,365530000.0
2008-08-07 12:55:00,79.073,79.1,79.036,79.06,316980000.0
2008-08-07 13:00:00,79.068,79.08,79.026,79.035,400680000.0
2008-08-07 13:05:00,79.053,79.075,79.024,79.057,233450000.0
2008-08-07 13:10:00,79.067,79.067,79.021,79.058,234250000.0
2008-08-07 13:15:00,79.056,79.056,78.969,78.992,398180000.0
2008-08-07 13:20:00,79.014,79.014,78.932,78.937,278560000.0
2008-08-07 13:25:00,78.945,78.971,78.895,78.907,299740000.0
2008-08-07 13:30:00,78.926,78.93,78.837,78.852,393720000.0
2008-08-07 13:35:00,78.86,78.894,78.842,78.844,433460000.0
2008-08-07 13:40:00,78.844,78.89,78.825,78.872,177460000.0
2008-08-07 13:45:00,78.862,78.905,78.829,78.852,384480000.0
2008-08-07 13:50:00,78.834,78.862,78.817,78.823,550210000.0
2008-08-07 13:55:00,78.81,78.832,78.775,78.799,374430000.0
2008-08-07 14:00:00,78.824,78.831,78.758,78.772,409940000.0
2008-08-07 14:05:00,78.783,78.827,78.751,78.823,323310000.0
2008-08-07 14:10:00,78.84,78.849,78.786,78.831,373400000.0
2008-08-07 14:15:00,78.847,78.891,78.825,78.883,368130000.0
2008-08-07 14:20:00,78.873,78.896,78.817,78.863,343060000.0
2008-08-07 14:25:00,78.861,78.924,78.858,78.862,266820000.0
2008-08-07 14:30:00,78.871,78.871,78.717,78.831,469190000.0
2008-08-07 14:35:00,78.843,78.917,78.781,78.783,336200000.0
2008-08-07 14:40:00,78.813,78.842,78.742,78.742,314140000.0
2008-08-07 14:45:00,78.74,78.82,78.739,78.76,449690000.0
2008-08-07 14:50:00,78.756,78.826,78.749,78.767,333620000.0
2008-08-07 14:55:00,78.772,78.783,78.689,78.707,328990000.0
2008-08-07 15:00:00,78.691,78.765,78.669,78.71,396650000.0
2008-08-07 15:05:00,78.702,78.754,78.679,78.715,260940000.0
2008-08-07 15:10:00,78.698,78.752,78.695,78.737,370220000.0
2008-08-07 15:15:00,78.731,78.752,78.679,78.714,405020000.0
2008-08-07 15:20:00,78.705,78.717,78.659,78.69,466050000.0
2008-08-07 15:25:00,78.702,78.785,78.693,78.736,471500000.0
2008-08-07 15:30:00,78.754,78.768,78.652,78.652,312560000.0
2008-08-07 15:35:00,78.649,78.688,78.563,78.648,460510000.0
2008-08-07 15:40:00,78.675,78.682,78.642,78.651,340080000.0
2008-08-07 15:45:00,78.672,78.71,78.619,78.68,335700000.0
2008-08-07 15:50:00,78.674,78.721,78.674,78.716,371600000.0
2008-08-07 15:55:00,78.705,78.721,78.645,78.675,274860000.0
2008-08-07 16:00:00,78.695,78.77,78.612,78.744,370580000.0
2008-08-07 16:05:00,78.703,78.77,78.685,78.728,420320000.0
2008-08-07 16:10:00,78.726,78.767,78.715,78.739,336140000.0
2008-08-07 16:15:00,78.775,78.775,78.711,78.75,276300000.0
2008-08-07 16:20:00,78.76,78.823,78.755,78.798,319630000.0
2008-08-07 16:25:00,78.823,78.823,78.743,78.743,368100000.0
2008-08-07 16:30:00,78.792,78.792,78.733,78.74,330390000.0
2008-08-07 16:35:00,78.718,78.746,78.686,78.691,351700000.0
2008-08-07 16:40:00,78.689,78.729,78.678,78.691,432550000.0
2008-08-07 16:45:00,78.732,78.732,78.689,78.711,180540000.0
2008-08-07 16:50:00,78.701,78.735,78.697,78.703,342770000.0
2008-08-07 16:55:00,78.703,78.728,78.645,78.659,572160000.0
2008-08-07 17:00:00,78.692,78.701,78.646,78.674,359540000.0
2008-08-07 17:05:00,78.657,78.675,78.624,78.634,368280000.0
2008-08-07 17:10:00,78.645,78.668,78.623,78.638,382210000.0
2008-08-07 17:15:00,78.663,78.67,78.61,78.61,266070000.0
2008-08-07 17:20:00,78.609,78.618,78.581,78.601,359850000.0
2008-08-07 17:25:00,78.591,78.641,78.591,78.619,383870000.0
2008-08-07 17:30:00,78.637,78.649,78.599,78.616,227920000.0
2008-08-07 17:35:00,78.62,78.62,78.564,78.581,449490000.0
2008-08-07 17:40:00,78.564,78.601,78.552,78.552,299890000.0
2008-08-07 17:45:00,78.575,78.584,78.532,78.561,208990000.0
2008-08-07 17:50:00,78.572,78.602,78.532,78.546,283720000.0
2008-08-07 17:55:00,78.56,78.584,78.54,78.54,222340000.0
2008-08-07 18:00:00,78.562,78.562,78.479,78.509,315470000.0
2008-08-07 18:05:00,78.501,78.548,78.501,78.511,316070000.0
2008-08-07 18:10:00,78.521,78.551,78.516,78.54,350620000.0
2008-08-07 18:15:00,78.572,78.589,78.531,78.575,495220000.0
2008-08-07 18:20:00,78.593,78.6,78.559,78.597,336990000.0
2008-08-07 18:25:00,78.567,78.596,78.555,78.589,383010000.0
2008-08-07 18:30:00,78.606,78.609,78.563,78.582,471880000.0
2008-08-07 18:35:00,78.602,78.643,78.587,78.613,373640000.0
2008-08-07 18:40:00,78.622,78.665,78.593,78.619,398080000.0
2008-08-07 18:45:00,78.645,78.664,78.617,78.66,303110000.0
2008-08-07 18:50:00,78.631,78.67,78.621,78.631,312440000.0
2008-08-07 18:55:00,78.635,78.693,78.63,78.648,243220000.0
2008-08-07 19:00:00,78.679,78.679,78.614,78.621,459450000.0
2008-08-07 19:05:00,78.628,78.637,78.586,78.612,335080000.0
2008-08-07 19:10:00,78.622,78.634,78.593,78.612,175470000.0
2008-08-07 19:15:00,78.629,78.644,78.605,78.634,515790000.0
2008-08-07 19:20:00,78.622,78.644,78.596,78.638,227550000.0
2008-08-07 19:25:00,78.628,78.635,78.596,78.629,320420000.0
2008-08-07 19:30:00,78.622,78.637,78.587,78.63,549580000.0
2008-08-07 19:35:00,78.641,78.669,78.621,78.641,417720000.0
2008-08-07 19:40:00,78.666,78.666,78.608,78.612,360440000.0
2008-08-07 19:45:00,78.624,78.636,78.538,78.585,417570000.0
2008-08-07 19:50:00,78.583,78.583,78.527,78.529,327870000.0
2008-08-07 19:55:00,78.519,78.589,78.519,78.524,335100000.0
2008-08-07 20:00:00,78.562,78.576,78.526,78.559,313990000.0
2008-08-07 20:05:00,78.55,78.559,78.532,78.547,201650000.0
2008-08-07 20:10:00,78.554,78.561,78.512,78.523,438920000.0
2008-08-07 20:15:00,78.554,78.569,78.528,78.556,431460000.0
2008-08-07 20:20:00,78.531,78.555,78.507,78.53,492620000.0
2008-08-07 20:25:00,78.528,78.582,78.528,78.552,351560000.0
2008-08-07 20:30:00,78.572,78.61,78.556,78.578,510670000.0
2008-08-07 20:35:00,78.548,78.596,78.542,78.586,455150000.0
2008-08-07 20:40:00,78.574,78.606,78.57,78.59,286210000.0
2008-08-07 20:45:00,78.624,78.624,78.57,78.595,227870000.0
2008-08-07 20:50:00,78.593,78.614,78.576,78.614,302020000.0
2008-08-07 20:55:00,78.595,78.627,78.563,78.583,373640000.0
2008-08-07 21:00:00,78.62,78.644,78.587,78.597,369470000.0
2008-08-07 21:05:00,78.604,78.618,78.574,78.6,286350000.0
2008-08-07 21:10:00,78.587,78.613,78.58,78.589,420080000.0
2008-08-07 21:15:00,78.636,78.636,78.573,78.588,235060000.0
2008-08-07 21:20:00,78.586,78.627,78.577,78.588,320480000.0
2008-08-07 21:25:00,78.593,78.621,78.586,78.586,523510000.0
2008-08-07 21:30:00,78.605,78.611,78.587,78.595,299260000.0
2008-08-07 21:35:00,78.587,78.595,78.535,78.56,304620000.0
2008-08-07 21:40:00,78.566,78.583,78.559,78.559,258070000.0
2008-08-07 21:45:00,78.578,78.606,78.557,78.569,313230000.0
2008-08-07 21:50:00,78.575,78.606,78.551,78.58,280700000.0
2008-08-07 21:55:00,78.6,78.616,78.583,78.612,228370000.0
2008-08-07 22:00:00,78.633,78.633,78.611,78.629,132940000.0
2008-08-07 22:05:00,78.616,78.665,78.602,78.634,431210000.0
2008-08-07 22:10:00,78.614,78.665,78.614,78.64,254330000.0
2008-08-07 22:15:00,78.669,78.669,78.629,78.638,296500000.0
2008-08-07 22:20:00,78.626,78.654,78.612,78.643,464550000.0
2008-08-07 22:25:00,78.64,78.674,78.634,78.653,178760000.0
2008-08-07 22:30:00,78.701,78.701,78.648,78.667,341510000.0
2008-08-07 22:35:00,78.656,78.691,78.643,78.676,400830000.0
2008-08-07 22:40:00,78.657,78.685,78.65,78.668,162260000.0
2008-08-07 22:45:00,78.685,78.685,78.628,78.64,282850000.0
2008-08-07 22:50:00,78.65,78.698,78.649,78.658,184680000.0
2008-08-07 22:55:00,78.642,78.675,78.605,78.648,264950000.0
2008-08-07 23:00:00,78.67,78.684,78.653,78.662,117590000.0
2008-08-07 23:05:00,78.651,78.696,78.633,78.633,225130000.0
2008-08-07 23:10:00,78.642,78.69,78.642,78.653,120950000.0
2008-08-07 23:15:00,78.674,78.674,78.629,78.637,313170000.0
2008-08-07 23:20:00,78.632,78.662,78.624,78.648,415360000.0
2008-08-07 23:25:00,78.618,78.631,78.603,78.607,152510000.0
2008-08-07 23:30:00,78.641,78.67,78.617,78.621,103490000.0
2008-08-07 23:35:00,78.66,78.66,78.598,78.616,188650000.0
2008-08-07 23:40:00,78.59,78.621,78.589,78.595,238690000.0
2008-08-07 23:45:00,78.618,78.618,78.574,78.577,206120000.0
2008-08-07 23:50:00,78.586,78.617,78.58,78.617,264570000.0
2008-08-07 23:55:00,78.573,78.631,78.569,78.588,441330000.0
2008-08-08 00:00:00,78.644,78.646,78.579,78.64,271560000.0
2008-08-08 00:05:00,78.578,78.606,78.577,78.582,204130000.0
2008-08-08 00:10:00,78.585,78.61,78.57,78.589,282620000.0
2008-08-08 00:15:00,78.608,78.636,78.6,78.627,469080000.0
2008-08-08 00:20:00,78.618,78.674,78.618,78.621,203330000.0
2008-08-08 00:25:00,78.628,78.673,78.624,78.654,298760000.0
2008-08-08 00:30:00,78.686,78.696,78.649,78.67,258060000.0
2008-08-08 00:35:00,78.697,78.705,78.67,78.689,141200000.0
2008-08-08 00:40:00,78.677,78.7,78.67,78.698,221240000.0
2008-08-08 00:45:00,78.698,78.712,78.67,78.677,239350000.0
2008-08-08 00:50:00,78.685,78.724,78.683,78.711,146400000.0
2008-08-08 00:55:00,78.717,78.723,78.699,78.7,318150000.0
2008-08-08 01:00:00,78.727,78.73,78.67,78.675,339450000.0
2008-08-08 01:05:00,78.687,78.695,78.658,78.689,198990000.0
2008-08-08 01:10:00,78.692,78.698,78.672,78.696,195180000.0
2008-08-08 01:15:00,78.734,78.734,78.682,78.682,314470000.0
2008-08-08 01:20:00,78.672,78.705,78.624,78.624,329650000.0
2008-08-08 01:25:00,78.628,78.659,78.62,78.62,435270000.0
2008-08-08 01:30:00,78.664,78.664,78.606,78.648,251320000.0
2008-08-08 01:35:00,78.608,78.633,78.584,78.6,224210000.0
2008-08-08 01:40:00,78.591,78.591,78.577,78.579,99270000.0
2008-08-08 01:45:00,78.606,78.606,78.478,78.491,104010000.0
2008-08-08 01:50:00,78.48,78.499,78.465,78.499,118660000.0
2008-08-08 01:55:00,78.487,78.526,78.473,78.473,385280000.0
2008-08-08 02:00:00,78.488,78.488,78.429,78.466,408010000.0
2008-08-08 02:05:00,78.459,78.534,78.452,78.505,352580000.0
2008-08-08 02:10:00,78.482,78.56,78.425,78.464,283090000.0
2008-08-08 02:15:00,78.488,78.488,78.362,78.365,379690000.0
2008-08-08 02:20:00,78.351,78.379,78.299,78.34,420930000.0
2008-08-08 02:25:00,78.323,78.328,78.242,78.242,376980000.0
2008-08-08 02:30:00,78.223,78.333,78.223,78.327,363870000.0
2008-08-08 02:35:00,78.317,78.382,78.306,78.374,404220000.0
2008-08-08 02:40:00,78.37,78.404,78.364,78.387,355070000.0
2008-08-08 02:45:00,78.422,78.422,78.373,78.391,341280000.0
2008-08-08 02:50:00,78.405,78.489,78.405,78.472,372970000.0
2008-08-08 02:55:00,78.471,78.492,78.428,78.435,277250000.0
2008-08-08 03:00:00,78.478,78.478,78.368,78.371,452450000.0
2008-08-08 03:05:00,78.408,78.423,78.373,78.386,286890000.0
2008-08-08 03:10:00,78.393,78.423,78.346,78.353,398080000.0
2008-08-08 03:15:00,78.34,78.399,78.299,78.324,431430000.0
2008-08-08 03:20:00,78.297,78.329,78.179,78.196,415860000.0
2008-08-08 03:25:00,78.203,78.33,78.202,78.3,335450000.0
2008-08-08 03:30:00,78.316,78.356,78.281,78.282,235150000.0
2008-08-08 03:35:00,78.275,78.275,78.156,78.222,316170000.0
2008-08-08 03:40:00,78.217,78.271,78.217,78.249,435540000.0
2008-08-08 03:45:00,78.285,78.306,78.241,78.283,334610000.0
2008-08-08 03:50:00,78.28,78.352,78.28,78.335,344080000.0
2008-08-08 03:55:00,78.327,78.336,78.228,78.316,281970000.0
2008-08-08 04:00:00,78.351,78.351,78.287,78.31,429580000.0
2008-08-08 04:05:00,78.302,78.342,78.293,78.324,437410000.0
2008-08-08 04:10:00,78.359,78.361,78.309,78.311,408870000.0
2008-08-08 04:15:00,78.375,78.376,78.273,78.306,383560000.0
2008-08-08 04:20:00,78.289,78.327,78.28,78.318,342720000.0
2008-08-08 04:25:00,78.309,78.355,78.309,78.313,371840000.0
2008-08-08 04:30:00,78.338,78.366,78.315,78.33,343330000.0
2008-08-08 04:35:00,78.345,78.352,78.295,78.315,434680000.0
2008-08-08 04:40:00,78.318,78.334,78.295,78.308,237320000.0
2008-08-08 04:45:00,78.348,78.349,78.243,78.256,266600000.0
2008-08-08 04:50:00,78.275,78.34,78.275,78.312,442690000.0
2008-08-08 04:55:00,78.319,78.374,78.285,78.304,386570000.0
2008-08-08 05:00:00,78.322,78.333,78.287,78.308,289040000.0
2008-08-08 05:05:00,78.298,78.334,78.272,78.306,460430000.0
2008-08-08 05:10:00,78.278,78.304,78.246,78.256,436010000.0
2008-08-08 05:15:00,78.275,78.302,78.246,78.267,354540000.0
2008-08-08 05:20:00,78.263,78.342,78.254,78.342,486850000.0
2008-08-08 05:25:00,78.322,78.364,78.308,78.364,377210000.0
2008-08-08 05:30:00,78.369,78.394,78.346,78.378,294290000.0
2008-08-08 05:35:00,78.388,78.403,78.367,78.38,233600000.0
2008-08-08 05:40:00,78.377,78.453,78.377,78.442,523260000.0
2008-08-08 05:45:00,78.45,78.461,78.411,78.431,262190000.0
2008-08-08 05:50:00,78.41,78.427,78.367,78.375,402150000.0
2008-08-08 05:55:00,78.364,78.43,78.359,78.398,430840000.0
2008-08-08 06:00:00,78.413,78.413,78.356,78.359,414710000.0
2008-08-08 06:05:00,78.352,78.384,78.301,78.327,323970000.0
2008-08-08 06:10:00,78.358,78.366,78.278,78.278,357590000.0
2008-08-08 06:15:00,78.347,78.347,78.273,78.318,353630000.0
2008-08-08 06:20:00,78.328,78.416,78.296,78.303,328110000.0
2008-08-08 06:25:00,78.32,78.364,78.279,78.364,261510000.0
2008-08-08 06:30:00,78.383,78.412,78.348,78.363,476860000.0
2008-08-08 06:35:00,78.369,78.399,78.356,78.362,325420000.0
2008-08-08 06:40:00,78.368,78.411,78.356,78.356,467480000.0
2008-08-08 06:45:00,78.386,78.422,78.348,78.413,324380000.0
2008-08-08 06:50:00,78.388,78.397,78.351,78.388,213550000.0
2008-08-08 06:55:00,78.394,78.422,78.37,78.398,293060000.0
2008-08-08 07:00:00,78.426,78.426,78.383,78.399,332730000.0
2008-08-08 07:05:00,78.418,78.432,78.371,78.371,315740000.0
2008-08-08 07:10:00,78.362,78.409,78.362,78.391,495140000.0
2008-08-08 07:15:00,78.438,78.438,78.372,78.381,390970000.0
2008-08-08 07:20:00,78.395,78.416,78.368,78.371,379910000.0
2008-08-08 07:25:00,78.383,78.401,78.362,78.369,401980000.0
2008-08-08 07:30:00,78.402,78.415,78.363,78.376,264740000.0
2008-08-08 07:35:00,78.365,78.41,78.365,78.407,396460000.0
2008-08-08 07:40:00,78.402,78.446,78.385,78.435,338390000.0
2008-08-08 07:45:00,78.431,78.431,78.333,78.369,299250000.0
2008-08-08 07:50:00,78.357,78.392,78.318,78.392,326680000.0
2008-08-08 07:55:00,78.371,78.371,78.303,78.328,379940000.0
2008-08-08 08:00:00,78.352,78.375,78.313,78.349,330170000.0
2008-08-08 08:05:00,78.338,78.372,78.317,78.343,367740000.0
2008-08-08 08:10:00,78.345,78.363,78.313,78.344,435090000.0
2008-08-08 08:15:00,78.353,78.393,78.314,78.361,180750000.0
2008-08-08 08:20:00,78.379,78.38,78.325,78.357,356300000.0
2008-08-08 08:25:00,78.347,78.379,78.313,78.373,591790000.0
2008-08-08 08:30:00,78.376,78.389,78.336,78.36,374030000.0
2008-08-08 08:35:00,78.351,78.372,78.317,78.322,384230000.0
2008-08-08 08:40:00,78.341,78.413,78.318,78.411,394360000.0
2008-08-08 08:45:00,78.413,78.481,78.362,78.481,343030000.0
2008-08-08 08:50:00,78.451,78.477,78.373,78.43,363610000.0
2008-08-08 08:55:00,78.421,78.454,78.395,78.398,368070000.0
2008-08-08 09:00:00,78.424,78.459,78.38,78.455,268360000.0
2008-08-08 09:05:00,78.439,78.508,78.406,78.465,437320000.0
2008-08-08 09:10:00,78.436,78.452,78.373,78.426,402310000.0
2008-08-08 09:15:00,78.448,78.472,78.421,78.441,318370000.0
2008-08-08 09:20:00,78.442,78.48,78.407,78.432,186160000.0
2008-08-08 09:25:00,78.435,78.454,78.414,78.437,271890000.0
2008-08-08 09:30:00,78.429,78.469,78.368,78.469,225480000.0
2008-08-08 09:35:00,78.455,78.485,78.42,78.469,347900000.0
2008-08-08 09:40:00,78.441,78.486,78.434,78.483,291780000.0
2008-08-08 09:45:00,78.476,78.484,78.432,78.439,361450000.0
2008-08-08 09:50:00,78.452,78.482,78.423,78.461,458790000.0
2008-08-08 09:55:00,78.461,78.461,78.406,78.411,418790000.0
2008-08-08 10:00:00,78.445,78.52,78.415,78.494,380740000.0
2008-08-08 10:05:00,78.483,78.521,78.476,78.501,466570000.0
2008-08-08 10:10:00,78.492,78.527,78.458,78.484,419520000.0
2008-08-08 10:15:00,78.486,78.522,78.455,78.461,309280000.0
2008-08-08 10:20:00,78.493,78.497,78.444,78.484,378670000.0
2008-08-08 10:25:00,78.493,78.493,78.439,78.465,297890000.0
2008-08-08 10:30:00,78.484,78.484,78.414,78.435,243240000.0
2008-08-08 10:35:00,78.398,78.458,78.396,78.412,477370000.0
2008-08-08 10:40:00,78.416,78.468,78.404,78.46,236750000.0
2008-08-08 10:45:00,78.48,78.48,78.401,78.403,201660000.0
2008-08-08 10:50:00,78.389,78.431,78.367,78.401,504880000.0
2008-08-08 10:55:00,78.378,78.425,78.302,78.312,271510000.0
2008-08-08 11:00:00,78.345,78.345,78.244,78.244,257620000.0
2008-08-08 11:05:00,78.264,78.282,78.216,78.282,474170000.0
2008-08-08 11:10:00,78.275,78.323,78.244,78.245,473800000.0
2008-08-08 11:15:00,78.256,78.333,78.209,78.333,317120000.0
2008-08-08 11:20:00,78.313,78.37,78.298,78.31,476160000.0
2008-08-08 11:25:00,78.278,78.31,78.238,78.27,346270000.0
2008-08-08 11:30:00,78.303,78.303,78.205,78.222,311950000.0
2008-08-08 11:35:00,78.199,78.289,78.192,78.234,395790000.0
2008-08-08 11:40:00,78.24,78.307,78.216,78.297,258530000.0
2008-08-08 11:45:00,78.304,78.304,78.24,78.27,378060000.0
2008-08-08 11:50:00,78.261,78.32,78.254,78.291,417110000.0
2008-08-08 11:55:00,78.272,78.319,78.265,78.287,431600000.0
2008-08-08 12:00:00,78.312,78.33,78.261,78.266,146070000.0
2008-08-08 12:05:00,78.293,78.314,78.257,78.288,260090000.0
2008-08-08 12:10:00,78.28,78.316,78.265,78.283,285430000.0
2008-08-08 12:15:00,78.322,78.352,78.277,78.28,220150000.0
2008-08-08 12:20:00,78.307,78.333,78.187,78.282,297710000.0
2008-08-08 12:25:00,78.284,78.39,78.276,78.377,351830000.0
2008-08-08 12:30:00,78.39,78.401,78.345,78.401,422470000.0
2008-08-08 12:35:00,78.411,78.411,78.334,78.383,445640000.0
2008-08-08 12:40:00,78.362,78.411,78.354,78.378,404180000.0
2008-08-08 12:45:00,78.397,78.423,78.366,78.423,392370000.0
2008-08-08 12:50:00,78.413,78.466,78.404,78.441,453590000.0
2008-08-08 12:55:00,78.409,78.458,78.404,78.446,327980000.0
2008-08-08 13:00:00,78.463,78.469,78.387,78.407,372590000.0
2008-08-08 13:05:00,78.435,78.453,78.38,78.392,311750000.0
2008-08-08 13:10:00,78.377,78.393,78.33,78.339,316180000.0
2008-08-08 13:15:00,78.34,78.358,78.273,78.295,398950000.0
2008-08-08 13:20:00,78.279,78.3,78.196,78.236,268550000.0
2008-08-08 13:25:00,78.217,78.291,78.179,78.276,296540000.0
2008-08-08 13:30:00,78.287,78.299,78.23,78.268,380420000.0
2008-08-08 13:35:00,78.222,78.28,78.222,78.233,409850000.0
2008-08-08 13:40:00,78.257,78.32,78.196,78.247,175300000.0
2008-08-08 13:45:00,78.266,78.278,78.159,78.186,389300000.0
2008-08-08 13:50:00,78.204,78.204,78.15,78.195,573430000.0
2008-08-08 13:55:00,78.159,78.238,78.156,78.195,369750000.0
2008-08-08 14:00:00,78.198,78.249,78.168,78.237,426730000.0
2008-08-08 14:05:00,78.202,78.267,78.188,78.236,325070000.0
2008-08-08 14:10:00,78.244,78.281,78.206,78.246,393140000.0
2008-08-08 14:15:00,78.27,78.291,78.183,78.229,379000000.0
2008-08-08 14:20:00,78.211,78.243,78.18,78.234,340900000.0
2008-08-08 14:25:00,78.189,78.278,78.184,78.259,273220000.0
2008-08-08 14:30:00,78.256,78.278,78.155,78.215,465250000.0
2008-08-08 14:35:00,78.249,78.269,78.178,78.255,330280000.0
2008-08-08 14:40:00,78.233,78.356,78.227,78.296,313200000.0
2008-08-08 14:45:00,78.32,78.33,78.245,78.245,449550000.0
2008-08-08 14:50:00,78.234,78.316,78.186,78.215,346650000.0
2008-08-08 14:55:00,78.199,78.228,78.138,78.204,337660000.0
2008-08-08 15:00:00,78.22,78.251,78.175,78.242,375420000.0
2008-08-08 15:05:00,78.259,78.281,78.173,78.223,283070000.0
2008-08-08 15:10:00,78.201,78.268,78.176,78.22,361740000.0
2008-08-08 15:15:00,78.242,78.281,78.215,78.215,415280000.0
2008-08-08 15:20:00,78.227,78.3,78.213,78.26,486090000.0
2008-08-08 15:25:00,78.25,78.296,78.246,78.28,466180000.0
2008-08-08 15:30:00,78.25,78.295,78.21,78.257,323770000.0
2008-08-08 15:35:00,78.252,78.33,78.246,78.309,452340000.0
2008-08-08 15:40:00,78.273,78.313,78.208,78.287,336310000.0
2008-08-08 15:45:00,78.285,78.336,78.249,78.334,331010000.0
2008-08-08 15:50:00,78.304,78.364,78.287,78.354,384260000.0
2008-08-08 15:55:00,78.362,78.42,78.308,78.352,270340000.0
2008-08-08 16:00:00,78.376,78.49,78.358,78.433,368340000.0
2008-08-08 16:05:00,78.418,78.486,78.413,78.461,430670000.0
2008-08-08 16:10:00,78.494,78.527,78.433,78.476,332750000.0
2008-08-08 16:15:00,78.507,78.548,78.472,78.534,291820000.0
2008-08-08 16:20:00,78.513,78.585,78.509,78.572,325050000.0
2008-08-08 16:25:00,78.539,78.579,78.445,78.522,363260000.0
2008-08-08 16:30:00,78.515,78.521,78.452,78.464,326030000.0
2008-08-08 16:35:00,78.46,78.499,78.436,78.462,350770000.0
2008-08-08 16:40:00,78.453,78.453,78.383,78.425,379880000.0
2008-08-08 16:45:00,78.426,78.475,78.415,78.447,183110000.0
2008-08-08 16:50:00,78.44,78.479,78.411,78.413,355760000.0
2008-08-08 16:55:00,78.45,78.461,78.388,78.428,564050000.0
2008-08-08 17:00:00,78.42,78.42,78.351,78.367,384770000.0
2008-08-08 17:05:00,78.331,78.365,78.301,78.304,368370000.0
2008-08-08 17:10:00,78.312,78.394,78.312,78.339,390730000.0
2008-08-08 17:15:00,78.327,78.388,78.293,78.295,358230000.0
2008-08-08 17:20:00,78.316,78.345,78.288,78.338,347690000.0
2008-08-08 17:25:00,78.358,78.389,78.317,78.347,374190000.0
2008-08-08 17:30:00,78.336,78.418,78.317,78.411,267200000.0
2008-08-08 17:35:00,78.381,78.434,78.358,78.404,447480000.0
2008-08-08 17:40:00,78.422,78.428,78.312,78.361,293410000.0
2008-08-08 17:45:00,78.361,78.364,78.312,78.345,206830000.0
2008-08-08 17:50:00,78.335,78.357,78.314,78.319,281320000.0
2008-08-08 17:55:00,78.353,78.381,78.307,78.365,216390000.0
2008-08-08 18:00:00,78.361,78.393,78.324,78.324,326310000.0
2008-08-08 18:05:00,78.35,78.39,78.319,78.355,323490000.0
2008-08-08 18:10:00,78.369,78.389,78.342,78.387,376320000.0
2008-08-08 18:15:00,78.419,78.496,78.375,78.483,487210000.0
2008-08-08 18:20:00,78.467,78.489,78.42,78.455,383490000.0
2008-08-08 18:25:00,78.449,78.462,78.418,78.433,378340000.0
2008-08-08 18:30:00,78.446,78.469,78.418,78.431,470290000.0
2008-08-08 18:35:00,78.423,78.449,78.384,78.388,357010000.0
2008-08-08 18:40:00,78.378,78.435,78.377,78.424,402010000.0
2008-08-08 18:45:00,78.399,78.43,78.392,78.393,312180000.0
2008-08-08 18:50:00,78.411,78.427,78.381,78.399,238170000.0
2008-08-08 18:55:00,78.407,78.457,78.407,78.457,298660000.0
2008-08-08 19:00:00,78.48,78.508,78.446,78.461,421550000.0
2008-08-08 19:05:00,78.466,78.496,78.454,78.456,343210000.0
2008-08-08 19:10:00,78.455,78.471,78.414,78.418,242790000.0
2008-08-08 19:15:00,78.463,78.463,78.422,78.433,505840000.0
2008-08-08 19:20:00,78.43,78.47,78.416,78.457,226970000.0
2008-08-08 19:25:00,78.452,78.479,78.436,78.448,266530000.0
2008-08-08 19:30:00,78.48,78.512,78.416,78.462,543390000.0
2008-08-08 19:35:00,78.473,78.509,78.424,78.489,416340000.0
2008-08-08 19:40:00,78.525,78.563,78.47,78.497,349830000.0
2008-08-08 19:45:00,78.512,78.512,78.38,78.399,408940000.0
2008-08-08 19:50:00,78.421,78.473,78.405,78.442,249700000.0
2008-08-08 19:55:00,78.451,78.473,78.424,78.427,262740000.0
2008-08-08 20:00:00,78.476,78.476,78.41,78.454,392360000.0
2008-08-08 20:05:00,78.465,78.466,78.418,78.456,190550000.0
2008-08-08 20:10:00,78.443,78.484,78.427,78.483,448680000.0
2008-08-08 20:15:00,78.483,78.49,78.42,78.424,428410000.0
2008-08-08 20:20:00,78.452,78.493,78.427,78.459,489430000.0
2008-08-08 20:25:00,78.444,78.476,78.419,78.46,336520000.0
2008-08-08 20:30:00,78.477,78.477,78.399,78.399,481350000.0
2008-08-08 20:35:00,78.391,78.453,78.387,78.443,445600000.0
2008-08-08 20:40:00,78.435,78.453,78.419,78.452,384900000.0
2008-08-08 20:45:00,78.463,78.463,78.401,78.42,236630000.0
2008-08-08 20:50:00,78.432,78.472,78.415,78.44,387590000.0
2008-08-08 20:55:00,78.463,78.463,78.372,78.374,358330000.0
2008-08-08 21:00:00,78.402,78.496,78.359,78.359,382100000.0
2008-08-08 21:05:00,78.366,78.402,78.349,78.371,366410000.0
2008-08-08 21:10:00,78.384,78.424,78.367,78.401,581880000.0
2008-08-08 21:15:00,78.425,78.425,78.37,78.401,463290000.0
2008-08-08 21:20:00,78.396,78.419,78.352,78.355,312070000.0
2008-08-08 21:25:00,78.358,78.43,78.352,78.419,583390000.0
2008-08-08 21:30:00,78.449,78.46,78.423,78.445,293780000.0
2008-08-08 21:35:00,78.439,78.49,78.417,78.421,282520000.0
2008-08-08 21:40:00,78.426,78.455,78.42,78.44,169760000.0
2008-08-08 21:45:00,78.485,78.506,78.449,78.467,410750000.0
2008-08-08 21:50:00,78.462,78.475,78.413,78.421,343730000.0
2008-08-08 21:55:00,78.408,78.441,78.387,78.387,383120000.0
2008-08-08 22:00:00,78.41,78.41,78.362,78.363,265690000.0
2008-08-08 22:05:00,78.365,78.39,78.344,78.345,576500000.0
2008-08-08 22:10:00,78.347,78.371,78.339,78.352,247900000.0
2008-08-08 22:15:00,78.384,78.384,78.339,78.345,261800000.0
2008-08-08 22:20:00,78.337,78.361,78.317,78.335,469630000.0
2008-08-08 22:25:00,78.33,78.349,78.316,78.348,170830000.0
2008-08-08 22:30:00,78.344,78.353,78.328,78.335,453210000.0
2008-08-08 22:35:00,78.346,78.362,78.325,78.348,424130000.0
2008-08-08 22:40:00,78.34,78.364,78.319,78.321,217060000.0
2008-08-08 22:45:00,78.369,78.369,78.321,78.327,281550000.0
2008-08-08 22:50:00,78.316,78.344,78.31,78.321,195050000.0
2008-08-08 22:55:00,78.324,78.371,78.318,78.346,272160000.0
2008-08-11 02:00:00,77.85,77.85,77.737,77.745,491570000.0
2008-08-11 02:05:00,77.772,77.782,77.751,77.768,99850000.0
2008-08-11 02:10:00,77.797,77.799,77.797,77.797,57910000.0
2008-08-11 02:15:00,77.836,77.889,77.829,77.887,154710000.0
2008-08-11 02:20:00,77.938,77.951,77.922,77.945,211800000.0
2008-08-11 02:25:00,77.953,77.974,77.929,77.973,345550000.0
2008-08-11 02:30:00,77.988,77.995,77.91,77.989,448720000.0
2008-08-11 02:35:00,77.989,78.084,77.989,78.071,330060000.0
2008-08-11 02:40:00,78.086,78.108,78.067,78.073,539170000.0
2008-08-11 02:45:00,78.108,78.108,78.023,78.058,441860000.0
2008-08-11 02:50:00,78.053,78.083,78.042,78.057,209640000.0
2008-08-11 02:55:00,78.051,78.084,77.997,78.065,339040000.0
2008-08-11 03:00:00,78.097,78.119,78.053,78.09,443330000.0
2008-08-11 03:05:00,78.09,78.133,78.041,78.058,226230000.0
2008-08-11 03:10:00,78.048,78.067,78.043,78.061,300870000.0
2008-08-11 03:15:00,78.052,78.107,78.022,78.072,448700000.0
2008-08-11 03:20:00,78.052,78.083,78.041,78.044,271540000.0
2008-08-11 03:25:00,78.026,78.043,77.996,78.015,325690000.0
2008-08-11 03:30:00,78.031,78.053,78.024,78.032,399070000.0
2008-08-11 03:35:00,78.036,78.051,78.018,78.051,270020000.0
2008-08-11 03:40:00,78.045,78.058,78.032,78.035,465660000.0
2008-08-11 03:45:00,78.059,78.074,78.03,78.033,390170000.0
2008-08-11 03:50:00,78.053,78.106,78.042,78.097,282500000.0
2008-08-11 03:55:00,78.098,78.134,78.093,78.112,446760000.0
2008-08-11 04:00:00,78.16,78.16,78.093,78.103,440560000.0
2008-08-11 04:05:00,78.091,78.126,78.088,78.111,393730000.0
2008-08-11 04:10:00,78.097,78.114,78.091,78.091,182970000.0
2008-08-11 04:15:00,78.102,78.107,78.037,78.053,320960000.0
2008-08-11 04:20:00,78.049,78.145,78.049,78.095,284660000.0
2008-08-11 04:25:00,78.11,78.127,78.081,78.089,243590000.0
2008-08-11 04:30:00,78.12,78.13,78.06,78.104,186130000.0
2008-08-11 04:35:00,78.118,78.14,78.086,78.129,358770000.0
2008-08-11 04:40:00,78.095,78.112,78.06,78.077,307660000.0
2008-08-11 04:45:00,78.105,78.106,78.044,78.088,262730000.0
2008-08-11 04:50:00,78.054,78.089,78.03,78.077,209580000.0
2008-08-11 04:55:00,78.058,78.089,78.053,78.088,182100000.0
2008-08-11 05:00:00,78.093,78.093,78.023,78.031,322070000.0
2008-08-11 05:05:00,78.053,78.061,78.031,78.058,177560000.0
2008-08-11 05:10:00,78.042,78.074,78.04,78.071,263250000.0
2008-08-11 05:15:00,78.071,78.08,78.035,78.037,306760000.0
2008-08-11 05:20:00,78.037,78.08,78.034,78.076,401130000.0
2008-08-11 05:25:00,78.054,78.077,78.036,78.055,461030000.0
2008-08-11 05:30:00,78.073,78.077,78.046,78.063,280070000.0
2008-08-11 05:35:00,78.05,78.078,78.036,78.072,451480000.0
2008-08-11 05:40:00,78.051,78.115,78.051,78.105,280480000.0
2008-08-11 05:45:00,78.117,78.117,78.074,78.099,221380000.0
2008-08-11 05:50:00,78.057,78.089,78.04,78.062,577240000.0
2008-08-11 05:55:00,78.052,78.08,78.049,78.066,267960000.0
2008-08-11 06:00:00,78.093,78.096,78.048,78.074,375820000.0
2008-08-11 06:05:00,78.056,78.09,78.045,78.083,433200000.0
2008-08-11 06:10:00,78.073,78.093,78.044,78.069,422330000.0
2008-08-11 06:15:00,78.083,78.086,78.035,78.045,433590000.0
2008-08-11 06:20:00,78.064,78.092,78.053,78.086,268430000.0
2008-08-11 06:25:00,78.087,78.097,78.079,78.085,310940000.0
2008-08-11 06:30:00,78.087,78.124,78.081,78.092,628000000.0
2008-08-11 06:35:00,78.084,78.119,78.081,78.099,307810000.0
2008-08-11 06:40:00,78.106,78.185,78.101,78.146,464880000.0
2008-08-11 06:45:00,78.185,78.243,78.151,78.184,542920000.0
2008-08-11 06:50:00,78.187,78.234,78.165,78.207,351190000.0
2008-08-11 06:55:00,78.181,78.201,78.169,78.193,457580000.0
2008-08-11 07:00:00,78.221,78.222,78.147,78.179,381250000.0
2008-08-11 07:05:00,78.17,78.227,78.159,78.173,387940000.0
2008-08-11 07:10:00,78.175,78.204,78.169,78.2,206380000.0
2008-08-11 07:15:00,78.201,78.242,78.177,78.193,405470000.0
2008-08-11 07:20:00,78.202,78.245,78.193,78.236,457400000.0
2008-08-11 07:25:00,78.229,78.246,78.195,78.217,496110000.0
2008-08-11 07:30:00,78.222,78.229,78.163,78.185,342750000.0
2008-08-11 07:35:00,78.174,78.199,78.13,78.143,498150000.0
2008-08-11 07:40:00,78.168,78.176,78.136,78.145,424200000.0
2008-08-11 07:45:00,78.179,78.239,78.144,78.211,437420000.0
2008-08-11 07:50:00,78.17,78.209,78.166,78.192,231960000.0
2008-08-11 07:55:00,78.172,78.192,78.099,78.159,400090000.0
2008-08-11 08:00:00,78.168,78.18,78.133,78.144,322880000.0
2008-08-11 08:05:00,78.131,78.16,78.107,78.157,347080000.0
2008-08-11 08:10:00,78.129,78.171,78.102,78.162,422570000.0
2008-08-11 08:15:00,78.152,78.162,78.102,78.112,353390000.0
2008-08-11 08:20:00,78.131,78.184,78.131,78.149,413330000.0
2008-08-11 08:25:00,78.154,78.236,78.147,78.177,553270000.0
2008-08-11 08:30:00,78.184,78.202,78.078,78.134,312430000.0
2008-08-11 08:35:00,78.115,78.146,78.078,78.105,239670000.0
2008-08-11 08:40:00,78.073,78.131,78.058,78.117,499210000.0
2008-08-11 08:45:00,78.138,78.138,78.073,78.074,246660000.0
2008-08-11 08:50:00,78.1,78.14,78.035,78.04,339050000.0
2008-08-11 08:55:00,78.03,78.108,78.008,78.084,445230000.0
2008-08-11 09:00:00,78.105,78.105,78.036,78.079,291640000.0
2008-08-11 09:05:00,78.044,78.09,78.03,78.039,308760000.0
2008-08-11 09:10:00,78.064,78.106,78.017,78.074,305670000.0
2008-08-11 09:15:00,78.096,78.109,78.059,78.077,406590000.0
2008-08-11 09:20:00,78.079,78.111,78.053,78.088,376040000.0
2008-08-11 09:25:00,78.066,78.113,78.027,78.081,463430000.0
2008-08-11 09:30:00,78.107,78.108,78.053,78.071,382340000.0
2008-08-11 09:35:00,78.08,78.139,78.063,78.127,398320000.0
2008-08-11 09:40:00,78.111,78.137,78.078,78.105,481180000.0
2008-08-11 09:45:00,78.133,78.158,78.094,78.153,375910000.0
2008-08-11 09:50:00,78.121,78.197,78.116,78.147,318920000.0
2008-08-11 09:55:00,78.153,78.181,78.083,78.158,327100000.0
2008-08-11 10:00:00,78.193,78.231,78.148,78.231,216270000.0
2008-08-11 10:05:00,78.22,78.247,78.202,78.225,283350000.0
2008-08-11 10:10:00,78.196,78.211,78.103,78.115,212760000.0
2008-08-11 10:15:00,78.131,78.239,78.118,78.208,264240000.0
2008-08-11 10:20:00,78.245,78.313,78.22,78.273,439440000.0
2008-08-11 10:25:00,78.306,78.327,78.213,78.235,275640000.0
2008-08-11 10:30:00,78.229,78.24,78.183,78.184,389770000.0
2008-08-11 10:35:00,78.194,78.229,78.154,78.159,340890000.0
2008-08-11 10:40:00,78.154,78.182,77.995,78.109,348620000.0
2008-08-11 10:45:00,78.112,78.139,78.091,78.117,383800000.0
2008-08-11 10:50:00,78.145,78.147,78.081,78.096,371070000.0
2008-08-11 10:55:00,78.105,78.153,78.105,78.114,371720000.0
2008-08-11 11:00:00,78.146,78.194,78.105,78.183,596280000.0
2008-08-11 11:05:00,78.175,78.201,78.146,78.166,352700000.0
2008-08-11 11:10:00,78.188,78.19,78.146,78.166,188600000.0
2008-08-11 11:15:00,78.187,78.192,78.15,78.151,448350000.0
2008-08-11 11:20:00,78.163,78.206,78.159,78.181,369290000.0
2008-08-11 11:25:00,78.146,78.207,78.138,78.186,338540000.0
2008-08-11 11:30:00,78.202,78.202,78.166,78.192,368920000.0
2008-08-11 11:35:00,78.202,78.217,78.15,78.169,339180000.0
2008-08-11 11:40:00,78.14,78.219,78.118,78.217,292680000.0
2008-08-11 11:45:00,78.224,78.263,78.183,78.227,328060000.0
2008-08-11 11:50:00,78.237,78.238,78.16,78.174,402880000.0
2008-08-11 11:55:00,78.196,78.232,78.152,78.192,367590000.0
2008-08-11 12:00:00,78.203,78.203,78.157,78.177,262210000.0
2008-08-11 12:05:00,78.176,78.197,78.155,78.189,371760000.0
2008-08-11 12:10:00,78.179,78.205,78.162,78.186,321240000.0
2008-08-11 12:15:00,78.204,78.211,78.142,78.154,336710000.0
2008-08-11 12:20:00,78.184,78.223,78.139,78.142,438190000.0
2008-08-11 12:25:00,78.132,78.179,78.122,78.138,313390000.0
2008-08-11 12:30:00,78.142,78.157,78.089,78.103,455850000.0
2008-08-11 12:35:00,78.115,78.155,78.091,78.115,472180000.0
2008-08-11 12:40:00,78.083,78.117,78.036,78.074,373640000.0
2008-08-11 12:45:00,78.09,78.111,78.008,78.008,356990000.0
2008-08-11 12:50:00,78.032,78.099,78.022,78.056,246560000.0
2008-08-11 12:55:00,78.059,78.067,77.997,77.997,371620000.0
2008-08-11 13:00:00,78.019,78.09,78.005,78.073,295690000.0
2008-08-11 13:05:00,78.06,78.078,78.018,78.044,325010000.0
2008-08-11 13:10:00,78.043,78.044,77.986,78.022,442070000.0
2008-08-11 13:15:00,78.037,78.046,78.001,78.031,296570000.0
2008-08-11 13:20:00,78.03,78.049,78.001,78.016,312170000.0
2008-08-11 13:25:00,78.027,78.048,78.008,78.048,474540000.0
2008-08-11 13:30:00,78.052,78.052,77.977,78.005,276220000.0
2008-08-11 13:35:00,78.014,78.047,77.978,78.011,339420000.0
2008-08-11 13:40:00,78.022,78.03,77.982,77.983,383510000.0
2008-08-11 13:45:00,78.019,78.021,77.962,77.967,367110000.0
2008-08-11 13:50:00,77.962,78.001,77.958,77.966,334210000.0
2008-08-11 13:55:00,77.943,77.98,77.91,77.921,420990000.0
2008-08-11 14:00:00,77.95,77.983,77.919,77.952,375040000.0
2008-08-11 14:05:00,77.956,77.99,77.928,77.951,581920000.0
2008-08-11 14:10:00,77.945,77.954,77.894,77.903,393540000.0
2008-08-11 14:15:00,77.933,77.958,77.905,77.95,182130000.0
2008-08-11 14:20:00,77.966,77.977,77.934,77.964,424520000.0
2008-08-11 14:25:00,77.95,77.986,77.927,77.949,403440000.0
2008-08-11 14:30:00,77.952,77.952,77.915,77.944,293750000.0
2008-08-11 14:35:00,77.952,77.963,77.923,77.951,269510000.0
2008-08-11 14:40:00,77.936,77.936,77.853,77.893,409900000.0
2008-08-11 14:45:00,77.914,77.939,77.87,77.874,318550000.0
2008-08-11 14:50:00,77.898,77.943,77.882,77.942,316890000.0
2008-08-11 14:55:00,77.925,77.951,77.89,77.951,393570000.0
2008-08-11 15:00:00,77.953,77.962,77.911,77.955,325950000.0
2008-08-11 15:05:00,77.983,78.012,77.913,77.928,466760000.0
2008-08-11 15:10:00,77.951,77.963,77.924,77.924,393240000.0
2008-08-11 15:15:00,77.944,77.953,77.91,77.938,403340000.0
2008-08-11 15:20:00,77.924,77.959,77.906,77.959,440450000.0
2008-08-11 15:25:00,77.968,77.972,77.934,77.941,432660000.0
2008-08-11 15:30:00,77.957,77.962,77.923,77.957,364700000.0
2008-08-11 15:35:00,77.965,78.006,77.947,77.991,303940000.0
2008-08-11 15:40:00,78.004,78.041,77.974,78.024,232220000.0
2008-08-11 15:45:00,78.038,78.039,77.985,77.985,277230000.0
2008-08-11 15:50:00,77.991,78.075,77.976,78.029,250050000.0
2008-08-11 15:55:00,78.042,78.087,78.042,78.065,150250000.0
2008-08-11 16:00:00,78.078,78.128,78.061,78.092,436360000.0
2008-08-11 16:05:00,78.099,78.109,78.061,78.067,421900000.0
2008-08-11 16:10:00,78.063,78.125,78.043,78.053,384910000.0
2008-08-11 16:15:00,78.088,78.142,78.083,78.134,273470000.0
2008-08-11 16:20:00,78.147,78.153,78.112,78.124,384070000.0
2008-08-11 16:25:00,78.139,78.141,78.078,78.085,333520000.0
2008-08-11 16:30:00,78.098,78.1,77.978,77.994,356760000.0
2008-08-11 16:35:00,77.978,77.989,77.904,77.953,459980000.0
2008-08-11 16:40:00,77.929,77.982,77.924,77.982,325010000.0
2008-08-11 16:45:00,77.992,78.002,77.965,77.991,479470000.0
2008-08-11 16:50:00,77.981,78.002,77.927,77.95,487880000.0
2008-08-11 16:55:00,77.934,77.949,77.909,77.935,267460000.0
2008-08-11 17:00:00,77.96,77.993,77.915,77.975,274590000.0
2008-08-11 17:05:00,77.994,78.021,77.941,77.956,502740000.0
2008-08-11 17:10:00,77.948,77.978,77.818,77.842,214000000.0
2008-08-11 17:15:00,77.858,77.949,77.849,77.904,328180000.0
2008-08-11 17:20:00,77.914,77.99,77.913,77.968,467920000.0
2008-08-11 17:25:00,77.985,77.991,77.928,77.949,246800000.0
2008-08-11 17:30:00,77.964,77.965,77.913,77.938,295860000.0
2008-08-11 17:35:00,77.929,78.023,77.929,78.018,380180000.0
2008-08-11 17:40:00,78.017,78.022,77.962,77.992,311540000.0
2008-08-11 17:45:00,78.001,78.02,77.964,77.982,437560000.0
2008-08-11 17:50:00,77.989,77.989,77.944,77.95,466020000.0
2008-08-11 17:55:00,77.934,77.953,77.905,77.919,375700000.0
2008-08-11 18:00:00,77.936,77.959,77.853,77.902,398160000.0
2008-08-11 18:05:00,77.915,77.98,77.904,77.949,458590000.0
2008-08-11 18:10:00,77.956,77.985,77.928,77.985,358570000.0
2008-08-11 18:15:00,77.984,78.019,77.956,78.002,304400000.0
2008-08-11 18:20:00,78.0,78.032,77.978,78.008,343280000.0
2008-08-11 18:25:00,78.0,78.021,77.969,77.987,233520000.0
2008-08-11 18:30:00,78.026,78.026,77.952,77.986,267290000.0
2008-08-11 18:35:00,77.957,78.002,77.93,77.939,185720000.0
2008-08-11 18:40:00,77.932,77.984,77.916,77.93,325760000.0
2008-08-11 18:45:00,77.961,77.968,77.919,77.925,385270000.0
2008-08-11 18:50:00,77.948,77.991,77.916,77.961,455580000.0
2008-08-11 18:55:00,77.969,77.991,77.956,77.978,269960000.0
2008-08-11 19:00:00,77.97,77.99,77.939,77.946,390210000.0
2008-08-11 19:05:00,77.945,78.014,77.945,78.003,349080000.0
2008-08-11 19:10:00,77.989,78.04,77.989,78.001,364630000.0
2008-08-11 19:15:00,78.026,78.042,77.993,78.008,395780000.0
2008-08-11 19:20:00,78.001,78.045,77.99,78.04,368840000.0
2008-08-11 19:25:00,78.028,78.063,77.991,78.043,380480000.0
2008-08-11 19:30:00,78.068,78.073,78.015,78.063,577280000.0
2008-08-11 19:35:00,78.06,78.088,77.967,78.051,341170000.0
2008-08-11 19:40:00,78.066,78.066,78.016,78.039,179480000.0
2008-08-11 19:45:00,78.051,78.051,77.965,77.981,432060000.0
2008-08-11 19:50:00,77.976,78.016,77.964,77.998,359940000.0
2008-08-11 19:55:00,77.984,78.018,77.922,77.922,352400000.0
2008-08-11 20:00:00,77.945,77.961,77.906,77.958,377430000.0
2008-08-11 20:05:00,77.949,77.989,77.943,77.955,323210000.0
2008-08-11 20:10:00,77.955,77.955,77.908,77.916,288770000.0
2008-08-11 20:15:00,77.936,77.953,77.908,77.928,345080000.0
2008-08-11 20:20:00,77.935,77.99,77.925,77.971,400900000.0
2008-08-11 20:25:00,77.962,77.999,77.955,77.983,336350000.0
2008-08-11 20:30:00,77.985,77.999,77.86,77.873,473740000.0
2008-08-11 20:35:00,77.887,77.894,77.782,77.882,374020000.0
2008-08-11 20:40:00,77.906,77.92,77.845,77.892,403350000.0
2008-08-11 20:45:00,77.907,77.918,77.874,77.894,480590000.0
2008-08-11 20:50:00,77.869,77.89,77.815,77.827,374980000.0
2008-08-11 20:55:00,77.82,77.863,77.818,77.834,342730000.0
2008-08-11 21:00:00,77.85,77.859,77.822,77.844,295460000.0
2008-08-11 21:05:00,77.839,77.877,77.838,77.867,233480000.0
2008-08-11 21:10:00,77.86,77.881,77.854,77.866,322540000.0
2008-08-11 21:15:00,77.881,77.897,77.85,77.851,487590000.0
2008-08-11 21:20:00,77.86,77.891,77.86,77.875,309640000.0
2008-08-11 21:25:00,77.86,77.916,77.859,77.906,438170000.0
2008-08-11 21:30:00,77.928,77.931,77.868,77.868,254680000.0
2008-08-11 21:35:00,77.864,77.903,77.864,77.896,320240000.0
2008-08-11 21:40:00,77.888,77.913,77.881,77.89,365240000.0
2008-08-11 21:45:00,77.923,77.961,77.899,77.929,350130000.0
2008-08-11 21:50:00,77.943,77.97,77.922,77.933,301320000.0
2008-08-11 21:55:00,77.928,77.953,77.926,77.932,411300000.0
2008-08-11 22:00:00,77.963,77.963,77.939,77.947,422430000.0
2008-08-11 22:05:00,77.941,77.979,77.938,77.962,396330000.0
2008-08-11 22:10:00,77.96,77.961,77.919,77.92,231620000.0
2008-08-11 22:15:00,77.942,77.942,77.906,77.935,496400000.0
2008-08-11 22:20:00,77.925,77.95,77.91,77.91,291590000.0
2008-08-11 22:25:00,77.916,77.925,77.873,77.882,375800000.0
2008-08-11 22:30:00,77.909,77.929,77.868,77.925,366340000.0
2008-08-11 22:35:00,77.885,77.904,77.87,77.886,496070000.0
2008-08-11 22:40:00,77.869,77.893,77.868,77.87,330660000.0
2008-08-11 22:45:00,77.897,77.899,77.859,77.864,416940000.0
2008-08-11 22:50:00,77.863,77.903,77.841,77.853,439520000.0
2008-08-11 22:55:00,77.838,77.873,77.82,77.826,268940000.0
2008-08-11 23:00:00,77.857,77.862,77.8,77.8,379270000.0
2008-08-11 23:05:00,77.799,77.873,77.796,77.845,459990000.0
2008-08-11 23:10:00,77.803,77.854,77.803,77.854,256120000.0
2008-08-11 23:15:00,77.883,77.883,77.854,77.877,213470000.0
2008-08-11 23:20:00,77.847,77.882,77.846,77.88,433150000.0
2008-08-11 23:25:00,77.866,77.867,77.841,77.849,316040000.0
2008-08-11 23:30:00,77.873,77.899,77.849,77.858,446500000.0
2008-08-11 23:35:00,77.887,77.891,77.86,77.874,321230000.0
2008-08-11 23:40:00,77.859,77.907,77.856,77.873,402820000.0
2008-08-11 23:45:00,77.905,77.906,77.856,77.867,419410000.0
2008-08-11 23:50:00,77.915,77.916,77.859,77.898,440170000.0
2008-08-11 23:55:00,77.895,77.911,77.881,77.886,420310000.0
2008-08-12 00:00:00,77.911,77.911,77.879,77.885,279140000.0
2008-08-12 00:05:00,77.879,77.939,77.871,77.938,328290000.0
2008-08-12 00:10:00,77.957,77.959,77.912,77.921,306560000.0
2008-08-12 00:15:00,77.944,77.989,77.928,77.951,434860000.0
2008-08-12 00:20:00,77.94,77.999,77.939,77.964,310040000.0
2008-08-12 00:25:00,77.954,77.982,77.948,77.978,216600000.0
2008-08-12 00:30:00,77.991,77.996,77.943,77.947,337970000.0
2008-08-12 00:35:00,77.948,77.989,77.927,77.942,441310000.0
2008-08-12 00:40:00,77.925,77.952,77.91,77.91,431230000.0
2008-08-12 00:45:00,77.947,77.947,77.897,77.907,393350000.0
2008-08-12 00:50:00,77.898,77.948,77.897,77.909,273530000.0
2008-08-12 00:55:00,77.912,77.95,77.909,77.931,415900000.0
2008-08-12 01:00:00,77.96,77.961,77.929,77.937,248490000.0
2008-08-12 01:05:00,77.947,78.016,77.946,77.982,351960000.0
2008-08-12 01:10:00,77.981,77.981,77.958,77.961,331950000.0
2008-08-12 01:15:00,78.016,78.016,77.952,77.961,328560000.0
2008-08-12 01:20:00,77.958,77.98,77.928,77.939,364020000.0
2008-08-12 01:25:00,77.947,77.952,77.895,77.898,342290000.0
2008-08-12 01:30:00,77.907,77.927,77.883,77.915,349110000.0
2008-08-12 01:35:00,77.966,77.969,77.864,77.865,432830000.0
2008-08-12 01:40:00,77.865,77.904,77.857,77.867,379440000.0
2008-08-12 01:45:00,77.895,77.935,77.882,77.905,289240000.0
2008-08-12 01:50:00,77.906,77.939,77.9,77.921,349380000.0
2008-08-12 01:55:00,77.923,77.927,77.896,77.9,405780000.0
2008-08-12 02:00:00,77.933,77.943,77.887,77.914,396890000.0
2008-08-12 02:05:00,77.924,77.93,77.893,77.908,432960000.0
2008-08-12 02:10:00,77.893,77.936,77.865,77.898,446820000.0
2008-08-12 02:15:00,77.917,77.931,77.887,77.919,346790000.0
2008-08-12 02:20:00,77.929,77.969,77.924,77.968,277160000.0
2008-08-12 02:25:00,77.929,77.965,77.917,77.919,366020000.0
2008-08-12 02:30:00,77.952,77.952,77.909,77.927,457330000.0
2008-08-12 02:35:00,77.921,77.975,77.921,77.951,444350000.0
2008-08-12 02:40:00,77.94,77.969,77.919,77.921,286860000.0
2008-08-12 02:45:00,77.997,78.026,77.92,77.93,481840000.0
2008-08-12 02:50:00,77.936,77.991,77.929,77.978,370910000.0
2008-08-12 02:55:00,77.989,78.083,77.985,78.036,390360000.0
2008-08-12 03:00:00,78.108,78.112,77.997,78.086,424260000.0
2008-08-12 03:05:00,78.059,78.076,78.014,78.024,354610000.0
2008-08-12 03:10:00,78.008,78.068,77.972,78.034,470870000.0
2008-08-12 03:15:00,78.071,78.071,78.007,78.031,370560000.0
2008-08-12 03:20:00,78.045,78.08,77.984,77.987,459330000.0
2008-08-12 03:25:00,77.981,78.033,77.965,78.031,249470000.0
2008-08-12 03:30:00,78.042,78.042,77.949,77.997,479580000.0
2008-08-12 03:35:00,77.992,78.025,77.975,78.025,292730000.0
2008-08-12 03:40:00,77.995,78.031,77.975,78.029,244290000.0
2008-08-12 03:45:00,78.027,78.027,77.982,77.988,293980000.0
2008-08-12 03:50:00,77.995,78.007,77.954,77.969,411960000.0
2008-08-12 03:55:00,77.958,78.018,77.956,77.991,392580000.0
2008-08-12 04:00:00,78.032,78.032,77.971,78.007,288850000.0
2008-08-12 04:05:00,78.014,78.051,77.992,78.021,286110000.0
2008-08-12 04:10:00,78.008,78.066,78.006,78.043,354380000.0
2008-08-12 04:15:00,78.075,78.075,78.031,78.062,447350000.0
2008-08-12 04:20:00,78.042,78.071,78.019,78.019,285700000.0
2008-08-12 04:25:00,78.033,78.037,78.0,78.011,358250000.0
2008-08-12 04:30:00,78.022,78.041,77.984,78.029,251490000.0
2008-08-12 04:35:00,78.001,78.033,78.001,78.027,303670000.0
2008-08-12 04:40:00,78.037,78.038,78.015,78.029,318300000.0
2008-08-12 04:45:00,78.046,78.048,77.985,77.985,350670000.0
2008-08-12 04:50:00,77.992,78.023,77.986,77.999,370970000.0
2008-08-12 04:55:00,78.014,78.031,77.985,78.003,313160000.0
2008-08-12 05:00:00,78.024,78.024,77.979,77.995,446820000.0
2008-08-12 05:05:00,77.997,78.022,77.989,78.0,168780000.0
2008-08-12 05:10:00,77.997,78.054,77.997,78.054,218870000.0
2008-08-12 05:15:00,78.066,78.071,78.034,78.048,266020000.0
2008-08-12 05:20:00,78.055,78.099,78.012,78.052,375950000.0
2008-08-12 05:25:00,78.028,78.102,78.015,78.034,165690000.0
2008-08-12 05:30:00,78.072,78.092,78.029,78.048,459680000.0
2008-08-12 05:35:00,78.055,78.11,78.026,78.053,350720000.0
2008-08-12 05:40:00,78.059,78.088,78.022,78.053,247110000.0
2008-08-12 05:45:00,78.08,78.08,78.016,78.027,255990000.0
2008-08-12 05:50:00,78.049,78.05,78.018,78.039,335040000.0
2008-08-12 05:55:00,78.038,78.083,78.006,78.011,250060000.0
2008-08-12 06:00:00,78.074,78.075,78.01,78.016,289570000.0
2008-08-12 06:05:00,78.007,78.089,78.001,78.066,485340000.0
2008-08-12 06:10:00,78.034,78.053,78.01,78.042,397060000.0
2008-08-12 06:15:00,78.045,78.045,77.999,78.006,378240000.0
2008-08-12 06:20:00,78.015,78.032,77.998,78.019,188610000.0
2008-08-12 06:25:00,78.005,78.075,77.999,78.028,460170000.0
2008-08-12 06:30:00,78.035,78.069,78.008,78.068,453070000.0
2008-08-12 06:35:00,78.054,78.056,78.032,78.038,241670000.0
2008-08-12 06:40:00,78.053,78.082,78.041,78.041,449420000.0
2008-08-12 06:45:00,78.071,78.081,78.037,78.075,359090000.0
2008-08-12 06:50:00,78.069,78.12,78.028,78.052,344590000.0
2008-08-12 06:55:00,78.015,78.041,78.005,78.027,379770000.0
2008-08-12 07:00:00,78.061,78.061,77.987,78.053,312900000.0
2008-08-12 07:05:00,78.028,78.052,78.009,78.032,342440000.0
2008-08-12 07:10:00,78.038,78.053,77.986,77.999,480750000.0
2008-08-12 07:15:00,78.044,78.047,78.002,78.024,186920000.0
2008-08-12 07:20:00,78.048,78.054,78.016,78.03,419180000.0
2008-08-12 07:25:00,78.019,78.043,77.991,78.016,299890000.0
2008-08-12 07:30:00,78.023,78.056,77.996,78.025,274750000.0
2008-08-12 07:35:00,78.036,78.041,77.983,78.003,430160000.0
2008-08-12 07:40:00,78.012,78.038,77.983,78.026,336430000.0
2008-08-12 07:45:00,78.016,78.063,77.982,78.003,448330000.0
2008-08-12 07:50:00,78.0,78.018,77.933,77.946,319250000.0
2008-08-12 07:55:00,77.979,78.0,77.867,77.895,331040000.0
2008-08-12 08:00:00,77.943,77.943,77.83,77.852,396870000.0
2008-08-12 08:05:00,77.885,77.929,77.845,77.901,244660000.0
2008-08-12 08:10:00,77.903,77.977,77.871,77.941,428150000.0
2008-08-12 08:15:00,77.97,77.985,77.923,77.946,402170000.0
2008-08-12 08:20:00,77.967,77.993,77.932,77.961,433820000.0
2008-08-12 08:25:00,77.972,77.991,77.931,77.951,406470000.0
2008-08-12 08:30:00,77.958,78.041,77.936,78.02,259510000.0
2008-08-12 08:35:00,78.036,78.062,78.004,78.024,425660000.0
2008-08-12 08:40:00,78.031,78.067,77.979,77.984,450320000.0
2008-08-12 08:45:00,77.997,78.014,77.942,77.969,418470000.0
2008-08-12 08:50:00,77.991,77.991,77.904,77.904,243850000.0
2008-08-12 08:55:00,77.893,77.963,77.893,77.954,289750000.0
2008-08-12 09:00:00,77.969,77.969,77.92,77.938,314810000.0
2008-08-12 09:05:00,77.927,77.932,77.868,77.878,365960000.0
2008-08-12 09:10:00,77.876,77.91,77.824,77.853,176390000.0
2008-08-12 09:15:00,77.87,77.87,77.748,77.783,241010000.0
2008-08-12 09:20:00,77.778,77.85,77.758,77.811,274640000.0
2008-08-12 09:25:00,77.833,77.891,77.806,77.864,260190000.0
2008-08-12 09:30:00,77.893,77.893,77.823,77.885,296950000.0
2008-08-12 09:35:00,77.852,77.87,77.828,77.839,381730000.0
2008-08-12 09:40:00,77.838,77.854,77.788,77.831,386420000.0
2008-08-12 09:45:00,77.826,77.857,77.774,77.777,420300000.0
2008-08-12 09:50:00,77.789,77.853,77.756,77.772,377490000.0
2008-08-12 09:55:00,77.77,77.813,77.77,77.79,385780000.0
2008-08-12 10:00:00,77.799,77.858,77.775,77.847,483930000.0
2008-08-12 10:05:00,77.82,77.855,77.798,77.818,263000000.0
2008-08-12 10:10:00,77.842,77.853,77.806,77.834,377480000.0
2008-08-12 10:15:00,77.831,77.86,77.778,77.797,332760000.0
2008-08-12 10:20:00,77.795,77.826,77.773,77.805,289200000.0
2008-08-12 10:25:00,77.817,77.872,77.804,77.821,389830000.0
2008-08-12 10:30:00,77.867,77.882,77.822,77.868,289120000.0
2008-08-12 10:35:00,77.859,77.882,77.839,77.841,254750000.0
2008-08-12 10:40:00,77.848,77.891,77.827,77.877,431330000.0
2008-08-12 10:45:00,77.91,77.966,77.9,77.903,375350000.0
2008-08-12 10:50:00,77.913,77.943,77.89,77.918,183840000.0
2008-08-12 10:55:00,77.922,77.984,77.895,77.966,468210000.0
2008-08-12 11:00:00,77.977,78.009,77.924,77.976,538330000.0
2008-08-12 11:05:00,77.987,78.011,77.927,77.966,337730000.0
2008-08-12 11:10:00,77.953,78.019,77.953,77.986,448440000.0
2008-08-12 11:15:00,77.958,78.047,77.955,77.98,348840000.0
2008-08-12 11:20:00,78.025,78.056,77.968,78.013,349580000.0
2008-08-12 11:25:00,78.02,78.08,77.995,78.068,393730000.0
2008-08-12 11:30:00,78.064,78.111,78.056,78.078,286780000.0
2008-08-12 11:35:00,78.079,78.153,78.076,78.079,333880000.0
2008-08-12 11:40:00,78.091,78.113,78.061,78.061,471670000.0
2008-08-12 11:45:00,78.069,78.09,78.039,78.078,299520000.0
2008-08-12 11:50:00,78.084,78.123,78.05,78.092,329130000.0
2008-08-12 11:55:00,78.066,78.14,78.036,78.071,456770000.0
2008-08-12 12:00:00,78.069,78.105,78.034,78.091,336000000.0
2008-08-12 12:05:00,78.062,78.095,78.012,78.059,353080000.0
2008-08-12 12:10:00,78.07,78.088,78.052,78.076,385920000.0
2008-08-12 12:15:00,78.103,78.103,78.066,78.08,298730000.0
2008-08-12 12:20:00,78.072,78.113,78.067,78.067,331860000.0
2008-08-12 12:25:00,78.048,78.066,77.983,78.001,483380000.0
2008-08-12 12:30:00,78.01,78.068,77.998,78.022,324620000.0
2008-08-12 12:35:00,78.03,78.053,78.002,78.023,428740000.0
2008-08-12 12:40:00,78.045,78.08,78.022,78.022,305330000.0
2008-08-12 12:45:00,78.045,78.053,78.012,78.035,330100000.0
2008-08-12 12:50:00,78.027,78.044,77.971,77.971,475360000.0
2008-08-12 12:55:00,77.989,78.071,77.983,78.059,244780000.0
2008-08-12 13:00:00,78.074,78.074,78.03,78.03,431750000.0
2008-08-12 13:05:00,78.023,78.141,78.023,78.077,258160000.0
2008-08-12 13:10:00,78.058,78.081,78.027,78.067,415410000.0
2008-08-12 13:15:00,78.073,78.103,78.04,78.093,323680000.0
2008-08-12 13:20:00,78.076,78.088,78.006,78.022,409680000.0
2008-08-12 13:25:00,78.031,78.072,78.023,78.036,169850000.0
2008-08-12 13:30:00,78.063,78.063,78.025,78.029,368790000.0
2008-08-12 13:35:00,78.044,78.073,78.02,78.06,555030000.0
2008-08-12 13:40:00,78.065,78.073,78.022,78.045,401930000.0
2008-08-12 13:45:00,78.045,78.048,78.011,78.031,391840000.0
2008-08-12 13:50:00,78.008,78.034,77.96,77.96,344050000.0
2008-08-12 13:55:00,77.985,78.02,77.954,78.011,357110000.0
2008-08-12 14:00:00,78.01,78.031,77.966,77.971,371170000.0
2008-08-12 14:05:00,77.96,77.979,77.885,77.945,346400000.0
2008-08-12 14:10:00,77.923,77.966,77.912,77.931,266850000.0
2008-08-12 14:15:00,77.929,77.933,77.882,77.907,438470000.0
2008-08-12 14:20:00,77.901,77.938,77.9,77.903,319890000.0
2008-08-12 14:25:00,77.913,77.961,77.894,77.9,398640000.0
2008-08-12 14:30:00,77.934,78.013,77.83,77.963,322920000.0
2008-08-12 14:35:00,77.964,77.986,77.885,77.892,312450000.0
2008-08-12 14:40:00,77.884,77.986,77.865,77.986,475040000.0
2008-08-12 14:45:00,77.964,77.991,77.898,77.987,168150000.0
2008-08-12 14:50:00,78.002,78.052,77.988,78.021,329240000.0
2008-08-12 14:55:00,78.02,78.06,77.955,77.969,574470000.0
2008-08-12 15:00:00,77.983,78.022,77.95,78.001,393720000.0
2008-08-12 15:05:00,77.987,78.013,77.942,77.942,381580000.0
2008-08-12 15:10:00,77.949,78.018,77.935,77.935,372930000.0
2008-08-12 15:15:00,77.953,77.966,77.907,77.954,347530000.0
2008-08-12 15:20:00,77.94,77.988,77.926,77.977,328810000.0
2008-08-12 15:25:00,77.938,77.966,77.912,77.928,383120000.0
2008-08-12 15:30:00,77.937,77.95,77.871,77.879,250170000.0
2008-08-12 15:35:00,77.896,77.923,77.868,77.889,462040000.0
2008-08-12 15:40:00,77.852,77.918,77.852,77.896,391930000.0
2008-08-12 15:45:00,77.895,77.902,77.825,77.825,312360000.0
2008-08-12 15:50:00,77.858,77.93,77.83,77.93,376500000.0
2008-08-12 15:55:00,77.901,77.942,77.855,77.868,241790000.0
2008-08-12 16:00:00,77.887,77.922,77.854,77.901,462490000.0
2008-08-12 16:05:00,77.89,77.94,77.877,77.9,400950000.0
2008-08-12 16:10:00,77.906,77.987,77.902,77.963,381690000.0
2008-08-12 16:15:00,77.952,77.952,77.822,77.84,393910000.0
2008-08-12 16:20:00,77.806,77.835,77.745,77.797,333340000.0
2008-08-12 16:25:00,77.772,77.831,77.759,77.783,367450000.0
2008-08-12 16:30:00,77.794,77.831,77.767,77.815,383710000.0
2008-08-12 16:35:00,77.808,77.873,77.789,77.83,347420000.0
2008-08-12 16:40:00,77.822,77.892,77.807,77.885,252550000.0
2008-08-12 16:45:00,77.909,77.91,77.85,77.886,448740000.0
2008-08-12 16:50:00,77.851,77.873,77.84,77.848,432170000.0
2008-08-12 16:55:00,77.85,77.891,77.82,77.823,189110000.0
2008-08-12 17:00:00,77.85,77.85,77.783,77.788,288720000.0
2008-08-12 17:05:00,77.802,77.86,77.774,77.81,405400000.0
2008-08-12 17:10:00,77.808,77.848,77.768,77.837,287270000.0
2008-08-12 17:15:00,77.825,77.859,77.808,77.808,269040000.0
2008-08-12 17:20:00,77.834,77.863,77.807,77.82,443310000.0
2008-08-12 17:25:00,77.81,77.865,77.803,77.809,355260000.0
2008-08-12 17:30:00,77.833,77.866,77.819,77.866,188390000.0
2008-08-12 17:35:00,77.851,77.851,77.783,77.802,461530000.0
2008-08-12 17:40:00,77.787,77.914,77.781,77.914,514090000.0
2008-08-12 17:45:00,77.907,77.949,77.872,77.875,335650000.0
2008-08-12 17:50:00,77.874,77.942,77.874,77.918,438520000.0
2008-08-12 17:55:00,77.896,77.93,77.873,77.873,237220000.0
2008-08-12 18:00:00,77.902,77.952,77.867,77.937,359340000.0
2008-08-12 18:05:00,77.92,77.955,77.906,77.927,388490000.0
2008-08-12 18:10:00,77.907,77.928,77.853,77.867,291220000.0
2008-08-12 18:15:00,77.874,77.89,77.836,77.881,334400000.0
2008-08-12 18:20:00,77.872,77.892,77.828,77.884,457640000.0
2008-08-12 18:25:00,77.856,77.894,77.803,77.808,377760000.0
2008-08-12 18:30:00,77.844,77.863,77.807,77.81,215650000.0
2008-08-12 18:35:00,77.824,77.862,77.824,77.838,405530000.0
2008-08-12 18:40:00,77.826,77.86,77.823,77.857,325510000.0
2008-08-12 18:45:00,77.862,77.869,77.802,77.804,294310000.0
2008-08-12 18:50:00,77.813,77.861,77.793,77.861,404370000.0
2008-08-12 18:55:00,77.829,77.867,77.804,77.867,291080000.0
2008-08-12 19:00:00,77.864,77.887,77.816,77.848,259720000.0
2008-08-12 19:05:00,77.814,77.859,77.811,77.859,442950000.0
2008-08-12 19:10:00,77.841,77.857,77.796,77.824,377860000.0
2008-08-12 19:15:00,77.82,77.828,77.755,77.798,179840000.0
2008-08-12 19:20:00,77.793,77.841,77.779,77.78,458510000.0
2008-08-12 19:25:00,77.786,77.836,77.781,77.826,513980000.0
2008-08-12 19:30:00,77.843,77.844,77.79,77.838,301620000.0
2008-08-12 19:35:00,77.819,77.834,77.795,77.833,239620000.0
2008-08-12 19:40:00,77.827,77.855,77.796,77.853,271930000.0
2008-08-12 19:45:00,77.874,77.874,77.824,77.847,366700000.0
2008-08-12 19:50:00,77.834,77.87,77.803,77.833,397360000.0
2008-08-12 19:55:00,77.791,77.824,77.739,77.742,303840000.0
2008-08-12 20:00:00,77.733,77.791,77.721,77.746,344000000.0
2008-08-12 20:05:00,77.747,77.764,77.739,77.739,404110000.0
2008-08-12 20:10:00,77.769,77.773,77.727,77.766,249210000.0
2008-08-12 20:15:00,77.757,77.761,77.688,77.7,475350000.0
2008-08-12 20:20:00,77.685,77.698,77.641,77.647,444580000.0
2008-08-12 20:25:00,77.682,77.757,77.659,77.754,336450000.0
2008-08-12 20:30:00,77.767,77.768,77.708,77.729,504630000.0
2008-08-12 20:35:00,77.706,77.747,77.706,77.739,433520000.0
2008-08-12 20:40:00,77.751,77.753,77.718,77.736,178190000.0
2008-08-12 20:45:00,77.74,77.74,77.701,77.71,306690000.0
2008-08-12 20:50:00,77.723,77.752,77.679,77.684,418580000.0
2008-08-12 20:55:00,77.668,77.722,77.661,77.691,333140000.0
2008-08-12 21:00:00,77.684,77.684,77.573,77.573,524500000.0
2008-08-12 21:05:00,77.561,77.595,77.521,77.547,349600000.0
2008-08-12 21:10:00,77.542,77.582,77.519,77.531,466710000.0
2008-08-12 21:15:00,77.565,77.584,77.529,77.555,480280000.0
2008-08-12 21:20:00,77.546,77.581,77.541,77.556,497260000.0
2008-08-12 21:25:00,77.566,77.598,77.552,77.553,553370000.0
2008-08-12 21:30:00,77.567,77.571,77.512,77.531,486150000.0
2008-08-12 21:35:00,77.516,77.569,77.512,77.567,432220000.0
2008-08-12 21:40:00,77.527,77.575,77.527,77.559,479250000.0
2008-08-12 21:45:00,77.585,77.605,77.57,77.588,431040000.0
2008-08-12 21:50:00,77.578,77.604,77.543,77.586,414200000.0
2008-08-12 21:55:00,77.546,77.596,77.539,77.557,438430000.0
2008-08-12 22:00:00,77.583,77.589,77.54,77.556,427390000.0
2008-08-12 22:05:00,77.576,77.577,77.548,77.552,443900000.0
2008-08-12 22:10:00,77.556,77.57,77.545,77.548,274580000.0
2008-08-12 22:15:00,77.572,77.572,77.531,77.546,242070000.0
2008-08-12 22:20:00,77.556,77.589,77.539,77.556,256340000.0
2008-08-12 22:25:00,77.544,77.556,77.525,77.529,400270000.0
2008-08-12 22:30:00,77.551,77.565,77.521,77.537,436280000.0
2008-08-12 22:35:00,77.528,77.559,77.526,77.532,454010000.0
2008-08-12 22:40:00,77.536,77.545,77.512,77.532,315530000.0
2008-08-12 22:45:00,77.554,77.554,77.514,77.528,295170000.0
2008-08-12 22:50:00,77.536,77.554,77.518,77.521,391990000.0
2008-08-12 22:55:00,77.509,77.535,77.501,77.518,321790000.0
2008-08-12 23:00:00,77.541,77.541,77.478,77.503,508990000.0
2008-08-12 23:05:00,77.496,77.527,77.477,77.498,257040000.0
2008-08-12 23:10:00,77.486,77.507,77.48,77.486,286990000.0
2008-08-12 23:15:00,77.524,77.527,77.479,77.479,273870000.0
2008-08-12 23:20:00,77.486,77.513,77.468,77.513,278120000.0
2008-08-12 23:25:00,77.476,77.509,77.468,77.477,130090000.0
2008-08-12 23:30:00,77.516,77.516,77.469,77.478,211260000.0
2008-08-12 23:35:00,77.485,77.517,77.465,77.516,298890000.0
2008-08-12 23:40:00,77.474,77.514,77.462,77.47,274580000.0
2008-08-12 23:45:00,77.514,77.514,77.462,77.47,319700000.0
2008-08-12 23:50:00,77.475,77.528,77.454,77.516,330660000.0
2008-08-12 23:55:00,77.527,77.555,77.527,77.537,255730000.0
2008-08-13 00:00:00,77.573,77.573,77.539,77.539,415390000.0
2008-08-13 00:05:00,77.545,77.555,77.47,77.508,381280000.0
2008-08-13 00:10:00,77.508,77.51,77.487,77.498,223730000.0
2008-08-13 00:15:00,77.544,77.544,77.479,77.486,281500000.0
2008-08-13 00:20:00,77.473,77.483,77.414,77.423,259080000.0
2008-08-13 00:25:00,77.426,77.463,77.416,77.424,411700000.0
2008-08-13 00:30:00,77.444,77.451,77.373,77.378,318800000.0
2008-08-13 00:35:00,77.387,77.455,77.375,77.445,291180000.0
2008-08-13 00:40:00,77.457,77.493,77.451,77.458,400170000.0
2008-08-13 00:45:00,77.487,77.487,77.437,77.439,295370000.0
2008-08-13 00:50:00,77.45,77.487,77.45,77.479,255810000.0
2008-08-13 00:55:00,77.488,77.53,77.487,77.523,365340000.0
2008-08-13 01:00:00,77.52,77.57,77.504,77.529,376370000.0
2008-08-13 01:05:00,77.508,77.551,77.507,77.532,174230000.0
2008-08-13 01:10:00,77.522,77.601,77.522,77.565,464330000.0
2008-08-13 01:15:00,77.585,77.603,77.569,77.579,379900000.0
2008-08-13 01:20:00,77.589,77.626,77.573,77.581,333270000.0
2008-08-13 01:25:00,77.572,77.603,77.561,77.561,434530000.0
2008-08-13 01:30:00,77.586,77.591,77.551,77.567,334630000.0
2008-08-13 01:35:00,77.578,77.605,77.523,77.523,357270000.0
2008-08-13 01:40:00,77.511,77.552,77.51,77.549,392410000.0
2008-08-13 01:45:00,77.572,77.572,77.529,77.538,224800000.0
2008-08-13 01:50:00,77.542,77.543,77.488,77.502,335460000.0
2008-08-13 01:55:00,77.487,77.511,77.459,77.475,363760000.0
2008-08-13 02:00:00,77.52,77.52,77.454,77.478,396400000.0
2008-08-13 02:05:00,77.485,77.492,77.413,77.413,425320000.0
2008-08-13 02:10:00,77.419,77.428,77.381,77.387,459570000.0
2008-08-13 02:15:00,77.401,77.462,77.391,77.43,368670000.0
2008-08-13 02:20:00,77.434,77.434,77.404,77.409,306850000.0
2008-08-13 02:25:00,77.417,77.459,77.417,77.433,327910000.0
2008-08-13 02:30:00,77.473,77.473,77.438,77.459,454410000.0
2008-08-13 02:35:00,77.506,77.523,77.477,77.519,447860000.0
2008-08-13 02:40:00,77.528,77.579,77.523,77.573,391940000.0
2008-08-13 02:45:00,77.569,77.583,77.487,77.514,479810000.0
2008-08-13 02:50:00,77.53,77.534,77.456,77.514,364620000.0
2008-08-13 02:55:00,77.524,77.542,77.423,77.443,373240000.0
2008-08-13 03:00:00,77.485,77.488,77.411,77.438,421050000.0
2008-08-13 03:05:00,77.455,77.489,77.405,77.463,339090000.0
2008-08-13 03:10:00,77.433,77.485,77.406,77.413,477340000.0
2008-08-13 03:15:00,77.444,77.444,77.366,77.425,368370000.0
2008-08-13 03:20:00,77.455,77.461,77.407,77.453,435150000.0
2008-08-13 03:25:00,77.445,77.459,77.371,77.407,262080000.0
2008-08-13 03:30:00,77.393,77.408,77.36,77.373,475100000.0
2008-08-13 03:35:00,77.362,77.416,77.357,77.379,289480000.0
2008-08-13 03:40:00,77.399,77.399,77.287,77.343,253300000.0
2008-08-13 03:45:00,77.345,77.345,77.262,77.312,297120000.0
2008-08-13 03:50:00,77.303,77.354,77.287,77.321,412710000.0
2008-08-13 03:55:00,77.308,77.335,77.292,77.324,411090000.0
2008-08-13 04:00:00,77.323,77.323,77.253,77.263,409090000.0
2008-08-13 04:05:00,77.27,77.293,77.238,77.248,285710000.0
2008-08-13 04:10:00,77.264,77.265,77.182,77.197,354190000.0
2008-08-13 04:15:00,77.21,77.21,77.134,77.141,456720000.0
2008-08-13 04:20:00,77.137,77.161,76.991,77.038,290580000.0
2008-08-13 04:25:00,77.045,77.113,77.004,77.004,380770000.0
2008-08-13 04:30:00,77.017,77.126,77.003,77.126,248200000.0
2008-08-13 04:35:00,77.146,77.189,77.126,77.166,319560000.0
2008-08-13 04:40:00,77.152,77.223,77.15,77.194,439440000.0
2008-08-13 04:45:00,77.21,77.21,77.098,77.11,343340000.0
2008-08-13 04:50:00,77.073,77.102,77.019,77.035,361530000.0
2008-08-13 04:55:00,77.018,77.082,76.989,77.06,362450000.0
2008-08-13 05:00:00,77.053,77.128,77.046,77.095,463060000.0
2008-08-13 05:05:00,77.094,77.142,77.085,77.118,274800000.0
2008-08-13 05:10:00,77.097,77.135,77.057,77.069,350200000.0
2008-08-13 05:15:00,77.1,77.112,77.059,77.091,292420000.0
2008-08-13 05:20:00,77.084,77.143,77.073,77.119,475370000.0
2008-08-13 05:25:00,77.101,77.138,77.09,77.124,371800000.0
2008-08-13 05:30:00,77.116,77.155,77.103,77.144,474930000.0
2008-08-13 05:35:00,77.118,77.167,77.11,77.154,356610000.0
2008-08-13 05:40:00,77.167,77.241,77.161,77.203,297630000.0
2008-08-13 05:45:00,77.214,77.214,77.157,77.191,355700000.0
2008-08-13 05:50:00,77.198,77.301,77.196,77.274,444820000.0
2008-08-13 05:55:00,77.29,77.354,77.27,77.303,360050000.0
2008-08-13 06:00:00,77.313,77.361,77.277,77.355,352340000.0
2008-08-13 06:05:00,77.341,77.397,77.324,77.368,484980000.0
2008-08-13 06:10:00,77.37,77.377,77.311,77.311,393990000.0
2008-08-13 06:15:00,77.34,77.389,77.307,77.37,386740000.0
2008-08-13 06:20:00,77.383,77.412,77.343,77.343,192650000.0
2008-08-13 06:25:00,77.352,77.385,77.343,77.347,462450000.0
2008-08-13 06:30:00,77.389,77.389,77.323,77.331,546920000.0
2008-08-13 06:35:00,77.347,77.363,77.31,77.326,342330000.0
2008-08-13 06:40:00,77.345,77.361,77.301,77.311,476160000.0
2008-08-13 06:45:00,77.341,77.36,77.312,77.328,352390000.0
2008-08-13 06:50:00,77.321,77.371,77.321,77.357,369680000.0
2008-08-13 06:55:00,77.34,77.361,77.323,77.348,388760000.0
2008-08-13 07:00:00,77.381,77.408,77.311,77.319,318810000.0
2008-08-13 07:05:00,77.343,77.361,77.306,77.314,338480000.0
2008-08-13 07:10:00,77.324,77.345,77.301,77.32,389900000.0
2008-08-13 07:15:00,77.333,77.391,77.329,77.371,191020000.0
2008-08-13 07:20:00,77.359,77.422,77.343,77.392,413950000.0
2008-08-13 07:25:00,77.422,77.422,77.37,77.377,404500000.0
2008-08-13 07:30:00,77.403,77.403,77.309,77.338,257500000.0
2008-08-13 07:35:00,77.33,77.346,77.303,77.327,428740000.0
2008-08-13 07:40:00,77.316,77.333,77.271,77.289,330200000.0
2008-08-13 07:45:00,77.314,77.344,77.296,77.32,455430000.0
2008-08-13 07:50:00,77.313,77.344,77.243,77.243,323400000.0
2008-08-13 07:55:00,77.267,77.353,77.204,77.353,308430000.0
2008-08-13 08:00:00,77.375,77.418,77.339,77.398,409660000.0
2008-08-13 08:05:00,77.42,77.42,77.364,77.372,254810000.0
2008-08-13 08:10:00,77.397,77.43,77.36,77.4,412410000.0
2008-08-13 08:15:00,77.389,77.417,77.378,77.403,370650000.0
2008-08-13 08:20:00,77.411,77.421,77.357,77.357,406550000.0
2008-08-13 08:25:00,77.334,77.405,77.334,77.375,415720000.0
2008-08-13 08:30:00,77.403,77.412,77.355,77.398,142790000.0
2008-08-13 08:35:00,77.378,77.403,77.289,77.315,414720000.0
2008-08-13 08:40:00,77.272,77.337,77.204,77.265,437800000.0
2008-08-13 08:45:00,77.29,77.385,77.24,77.345,422200000.0
2008-08-13 08:50:00,77.333,77.38,77.321,77.332,252000000.0
2008-08-13 08:55:00,77.314,77.377,77.286,77.356,299210000.0
2008-08-13 09:00:00,77.387,77.422,77.337,77.39,297270000.0
2008-08-13 09:05:00,77.404,77.549,77.404,77.467,361830000.0
2008-08-13 09:10:00,77.47,77.508,77.446,77.466,170960000.0
2008-08-13 09:15:00,77.473,77.54,77.417,77.492,254310000.0
2008-08-13 09:20:00,77.451,77.491,77.425,77.425,285350000.0
2008-08-13 09:25:00,77.461,77.485,77.398,77.416,263960000.0
2008-08-13 09:30:00,77.454,77.454,77.375,77.41,287080000.0
2008-08-13 09:35:00,77.458,77.48,77.4,77.442,381530000.0
2008-08-13 09:40:00,77.418,77.449,77.382,77.382,474520000.0
2008-08-13 09:45:00,77.433,77.447,77.36,77.36,429940000.0
2008-08-13 09:50:00,77.35,77.4,77.327,77.36,389940000.0
2008-08-13 09:55:00,77.33,77.406,77.305,77.378,378720000.0
2008-08-13 10:00:00,77.371,77.416,77.347,77.356,528950000.0
2008-08-13 10:05:00,77.344,77.363,77.294,77.303,295290000.0
2008-08-13 10:10:00,77.34,77.413,77.319,77.376,400120000.0
2008-08-13 10:15:00,77.377,77.404,77.345,77.391,328250000.0
2008-08-13 10:20:00,77.373,77.421,77.346,77.408,222940000.0
2008-08-13 10:25:00,77.391,77.496,77.391,77.457,392550000.0
2008-08-13 10:30:00,77.473,77.473,77.4,77.44,303230000.0
2008-08-13 10:35:00,77.437,77.54,77.437,77.486,248820000.0
2008-08-13 10:40:00,77.492,77.545,77.48,77.51,440810000.0
2008-08-13 10:45:00,77.518,77.581,77.463,77.581,366420000.0
2008-08-13 10:50:00,77.562,77.613,77.554,77.556,195020000.0
2008-08-13 10:55:00,77.561,77.609,77.54,77.54,446390000.0
2008-08-13 11:00:00,77.567,77.583,77.519,77.583,506680000.0
2008-08-13 11:05:00,77.576,77.583,77.546,77.559,320460000.0
2008-08-13 11:10:00,77.572,77.695,77.572,77.668,444700000.0
2008-08-13 11:15:00,77.686,77.705,77.652,77.652,334160000.0
2008-08-13 11:20:00,77.656,77.657,77.606,77.611,357750000.0
2008-08-13 11:25:00,77.635,77.737,77.607,77.737,373420000.0
2008-08-13 11:30:00,77.722,77.729,77.606,77.648,300060000.0
2008-08-13 11:35:00,77.655,77.686,77.607,77.607,334330000.0
2008-08-13 11:40:00,77.591,77.612,77.518,77.542,472020000.0
2008-08-13 11:45:00,77.543,77.565,77.461,77.503,307870000.0
2008-08-13 11:50:00,77.476,77.507,77.425,77.445,329540000.0
2008-08-13 11:55:00,77.455,77.508,77.426,77.488,442010000.0
2008-08-13 12:00:00,77.527,77.583,77.488,77.558,333960000.0
2008-08-13 12:05:00,77.577,77.613,77.545,77.599,338650000.0
2008-08-13 12:10:00,77.574,77.601,77.447,77.473,374940000.0
2008-08-13 12:15:00,77.48,77.511,77.448,77.495,298490000.0
2008-08-13 12:20:00,77.494,77.566,77.456,77.511,346320000.0
2008-08-13 12:25:00,77.504,77.542,77.471,77.471,477390000.0
2008-08-13 12:30:00,77.503,77.554,77.473,77.541,318660000.0
2008-08-13 12:35:00,77.5,77.57,77.491,77.523,452820000.0
2008-08-13 12:40:00,77.507,77.551,77.458,77.49,300390000.0
2008-08-13 12:45:00,77.51,77.576,77.498,77.503,341020000.0
2008-08-13 12:50:00,77.511,77.543,77.479,77.513,484510000.0
2008-08-13 12:55:00,77.544,77.544,77.455,77.487,252360000.0
2008-08-13 13:00:00,77.476,77.495,77.379,77.403,400070000.0
2008-08-13 13:05:00,77.393,77.421,77.349,77.363,251390000.0
2008-08-13 13:10:00,77.357,77.421,77.357,77.383,418050000.0
2008-08-13 13:15:00,77.41,77.41,77.349,77.378,298230000.0
2008-08-13 13:20:00,77.37,77.434,77.37,77.374,427310000.0
2008-08-13 13:25:00,77.374,77.428,77.362,77.408,167880000.0
2008-08-13 13:30:00,77.426,77.429,77.378,77.38,387120000.0
2008-08-13 13:35:00,77.388,77.428,77.377,77.41,580300000.0
2008-08-13 13:40:00,77.398,77.432,77.392,77.408,386200000.0
2008-08-13 13:45:00,77.426,77.473,77.417,77.443,384300000.0
2008-08-13 13:50:00,77.43,77.462,77.413,77.437,347180000.0
2008-08-13 13:55:00,77.398,77.444,77.377,77.444,365240000.0
2008-08-13 14:00:00,77.438,77.459,77.404,77.437,365380000.0
2008-08-13 14:05:00,77.468,77.501,77.447,77.484,368480000.0
2008-08-13 14:10:00,77.493,77.493,77.364,77.374,251660000.0
2008-08-13 14:15:00,77.395,77.404,77.324,77.364,446360000.0
2008-08-13 14:20:00,77.399,77.409,77.344,77.407,325360000.0
2008-08-13 14:25:00,77.418,77.421,77.368,77.372,401030000.0
2008-08-13 14:30:00,77.386,77.46,77.26,77.349,316130000.0
2008-08-13 14:35:00,77.346,77.368,77.299,77.341,329740000.0
2008-08-13 14:40:00,77.299,77.341,77.267,77.325,485360000.0
2008-08-13 14:45:00,77.337,77.349,77.285,77.309,162390000.0
2008-08-13 14:50:00,77.301,77.334,77.285,77.291,322130000.0
2008-08-13 14:55:00,77.316,77.322,77.269,77.311,581640000.0
2008-08-13 15:00:00,77.308,77.36,77.306,77.349,399240000.0
2008-08-13 15:05:00,77.361,77.388,77.326,77.348,370140000.0
2008-08-13 15:10:00,77.361,77.412,77.344,77.356,380350000.0
2008-08-13 15:15:00,77.374,77.39,77.315,77.319,350600000.0
2008-08-13 15:20:00,77.342,77.355,77.287,77.316,316890000.0
2008-08-13 15:25:00,77.325,77.383,77.295,77.383,379980000.0
2008-08-13 15:30:00,77.392,77.406,77.317,77.331,248290000.0
2008-08-13 15:35:00,77.34,77.393,77.321,77.347,443450000.0
2008-08-13 15:40:00,77.363,77.384,77.262,77.262,358270000.0
2008-08-13 15:45:00,77.28,77.322,77.233,77.292,326150000.0
2008-08-13 15:50:00,77.303,77.331,77.243,77.331,390490000.0
2008-08-13 15:55:00,77.318,77.337,77.255,77.255,241740000.0
2008-08-13 16:00:00,77.283,77.393,77.255,77.355,453860000.0
2008-08-13 16:05:00,77.384,77.421,77.336,77.371,428900000.0
2008-08-13 16:10:00,77.381,77.429,77.346,77.381,378790000.0
2008-08-13 16:15:00,77.395,77.395,77.314,77.344,390870000.0
2008-08-13 16:20:00,77.345,77.388,77.331,77.331,332460000.0
2008-08-13 16:25:00,77.338,77.39,77.317,77.375,360810000.0
2008-08-13 16:30:00,77.432,77.432,77.354,77.354,383440000.0
2008-08-13 16:35:00,77.389,77.406,77.3,77.34,354010000.0
2008-08-13 16:40:00,77.364,77.395,77.34,77.363,271250000.0
2008-08-13 16:45:00,77.366,77.387,77.326,77.356,450700000.0
2008-08-13 16:50:00,77.376,77.424,77.351,77.391,426940000.0
2008-08-13 16:55:00,77.392,77.42,77.337,77.367,197200000.0
2008-08-13 17:00:00,77.363,77.364,77.309,77.333,293580000.0
2008-08-13 17:05:00,77.306,77.328,77.272,77.307,412100000.0
2008-08-13 17:10:00,77.281,77.33,77.269,77.28,285530000.0
2008-08-13 17:15:00,77.304,77.337,77.275,77.337,269180000.0
2008-08-13 17:20:00,77.328,77.338,77.292,77.322,441050000.0
2008-08-13 17:25:00,77.302,77.348,77.295,77.343,359520000.0
2008-08-13 17:30:00,77.342,77.342,77.286,77.299,173150000.0
2008-08-13 17:35:00,77.29,77.334,77.288,77.332,465030000.0
2008-08-13 17:40:00,77.342,77.348,77.278,77.327,527790000.0
2008-08-13 17:45:00,77.345,77.345,77.284,77.314,337200000.0
2008-08-13 17:50:00,77.31,77.335,77.273,77.305,439250000.0
2008-08-13 17:55:00,77.299,77.42,77.277,77.375,338820000.0
2008-08-13 18:00:00,77.415,77.509,77.384,77.507,346330000.0
2008-08-13 18:05:00,77.496,77.496,77.398,77.398,379630000.0
2008-08-13 18:10:00,77.417,77.464,77.4,77.446,308550000.0
2008-08-13 18:15:00,77.472,77.472,77.397,77.403,326000000.0
2008-08-13 18:20:00,77.409,77.513,77.403,77.492,493110000.0
2008-08-13 18:25:00,77.494,77.549,77.473,77.544,371710000.0
2008-08-13 18:30:00,77.542,77.542,77.456,77.462,269080000.0
2008-08-13 18:35:00,77.485,77.493,77.409,77.409,385640000.0
2008-08-13 18:40:00,77.412,77.424,77.368,77.408,316790000.0
2008-08-13 18:45:00,77.402,77.44,77.365,77.377,294770000.0
2008-08-13 18:50:00,77.364,77.408,77.347,77.385,412150000.0
2008-08-13 18:55:00,77.373,77.465,77.362,77.465,299840000.0
2008-08-13 19:00:00,77.463,77.56,77.452,77.516,250630000.0
2008-08-13 19:05:00,77.496,77.536,77.47,77.533,437470000.0
2008-08-13 19:10:00,77.51,77.523,77.474,77.48,366680000.0
2008-08-13 19:15:00,77.509,77.637,77.478,77.585,197210000.0
2008-08-13 19:20:00,77.596,77.693,77.579,77.666,479360000.0
2008-08-13 19:25:00,77.694,77.729,77.655,77.707,510680000.0
2008-08-13 19:30:00,77.718,77.831,77.698,77.831,325750000.0
2008-08-13 19:35:00,77.88,78.005,77.852,77.877,441750000.0
2008-08-13 19:40:00,77.882,77.917,77.827,77.863,326350000.0
2008-08-13 19:45:00,77.872,77.872,77.778,77.798,351810000.0
2008-08-13 19:50:00,77.758,77.78,77.676,77.732,380190000.0
2008-08-13 19:55:00,77.722,77.83,77.722,77.801,299330000.0
2008-08-13 20:00:00,77.831,77.831,77.764,77.764,332900000.0
2008-08-13 20:05:00,77.784,77.784,77.729,77.754,477660000.0
2008-08-13 20:10:00,77.73,77.783,77.73,77.757,240990000.0
2008-08-13 20:15:00,77.775,77.802,77.74,77.772,470650000.0
2008-08-13 20:20:00,77.789,77.789,77.736,77.765,440730000.0
2008-08-13 20:25:00,77.752,77.81,77.752,77.81,347730000.0
2008-08-13 20:30:00,77.818,77.844,77.777,77.823,491170000.0
2008-08-13 20:35:00,77.81,77.934,77.806,77.934,389930000.0
2008-08-13 20:40:00,77.935,77.978,77.908,77.936,369980000.0
2008-08-13 20:45:00,77.958,77.958,77.904,77.919,367000000.0
2008-08-13 20:50:00,77.911,77.93,77.862,77.862,396850000.0
2008-08-13 20:55:00,77.867,77.938,77.849,77.933,351790000.0
2008-08-13 21:00:00,77.943,77.943,77.881,77.898,510270000.0
2008-08-13 21:05:00,77.908,77.933,77.87,77.884,353880000.0
2008-08-13 21:10:00,77.891,77.915,77.882,77.888,517660000.0
2008-08-13 21:15:00,77.927,77.927,77.888,77.907,465950000.0
2008-08-13 21:20:00,77.913,77.941,77.847,77.857,594310000.0
2008-08-13 21:25:00,77.866,77.91,77.866,77.873,419470000.0
2008-08-13 21:30:00,77.907,77.907,77.867,77.881,444540000.0
2008-08-13 21:35:00,77.895,77.928,77.887,77.918,422300000.0
2008-08-13 21:40:00,77.909,77.97,77.909,77.925,382760000.0
2008-08-13 21:45:00,77.97,77.97,77.908,77.914,375550000.0
2008-08-13 21:50:00,77.915,77.932,77.86,77.904,421280000.0
2008-08-13 21:55:00,77.897,77.939,77.897,77.918,349100000.0
2008-08-13 22:00:00,77.975,77.975,77.9,77.956,302270000.0
2008-08-13 22:05:00,77.926,77.954,77.899,77.921,479470000.0
2008-08-13 22:10:00,77.925,77.959,77.917,77.926,369210000.0
2008-08-13 22:15:00,77.985,77.988,77.917,77.922,235400000.0
2008-08-13 22:20:00,77.947,77.983,77.916,77.976,366520000.0
2008-08-13 22:25:00,77.927,77.984,77.927,77.952,314070000.0
2008-08-13 22:30:00,77.997,77.997,77.943,77.957,439010000.0
2008-08-13 22:35:00,77.95,77.986,77.939,77.956,546540000.0
2008-08-13 22:40:00,77.959,78.0,77.95,77.965,253150000.0
2008-08-13 22:45:00,77.999,78.009,77.96,77.977,351500000.0
2008-08-13 22:50:00,77.987,78.015,77.978,77.98,294470000.0
2008-08-13 22:55:00,77.994,78.017,77.943,77.943,326840000.0
2008-08-13 23:00:00,77.983,77.983,77.839,77.839,304580000.0
2008-08-13 23:05:00,77.826,77.887,77.796,77.828,253400000.0
2008-08-13 23:10:00,77.835,77.856,77.821,77.849,201910000.0
2008-08-13 23:15:00,77.883,77.883,77.85,77.85,179750000.0
2008-08-13 23:20:00,77.855,77.908,77.851,77.908,237080000.0
2008-08-13 23:25:00,77.876,77.918,77.869,77.916,132820000.0
2008-08-13 23:30:00,77.923,77.925,77.873,77.883,184920000.0
2008-08-13 23:35:00,77.904,77.94,77.888,77.906,280080000.0
2008-08-13 23:40:00,77.872,77.923,77.871,77.898,260540000.0
2008-08-13 23:45:00,77.931,77.931,77.889,77.928,273790000.0
2008-08-13 23:50:00,77.889,77.94,77.884,77.916,310400000.0
2008-08-13 23:55:00,77.899,77.923,77.89,77.907,345190000.0
2008-08-14 00:00:00,77.938,77.975,77.902,77.917,422820000.0
2008-08-14 00:05:00,77.91,77.955,77.87,77.88,378310000.0
2008-08-14 00:10:00,77.868,77.9,77.852,77.858,301820000.0
2008-08-14 00:15:00,77.885,77.888,77.852,77.887,482980000.0
2008-08-14 00:20:00,77.879,77.896,77.841,77.862,268860000.0
2008-08-14 00:25:00,77.869,77.889,77.854,77.857,197810000.0
2008-08-14 00:30:00,77.874,77.885,77.84,77.847,230070000.0
2008-08-14 00:35:00,77.841,77.891,77.837,77.841,292920000.0
2008-08-14 00:40:00,77.83,77.851,77.828,77.83,272820000.0
2008-08-14 00:45:00,77.89,77.89,77.8,77.808,232640000.0
2008-08-14 00:50:00,77.815,77.838,77.765,77.773,247540000.0
2008-08-14 00:55:00,77.76,77.79,77.757,77.788,250820000.0
2008-08-14 01:00:00,77.793,77.793,77.701,77.701,284530000.0
2008-08-14 01:05:00,77.708,77.734,77.581,77.602,185720000.0
2008-08-14 01:10:00,77.61,77.677,77.601,77.668,461740000.0
2008-08-14 01:15:00,77.692,77.719,77.665,77.689,367220000.0
2008-08-14 01:20:00,77.699,77.745,77.694,77.729,268210000.0
2008-08-14 01:25:00,77.717,77.76,77.691,77.698,442800000.0
2008-08-14 01:30:00,77.727,77.727,77.69,77.698,341780000.0
2008-08-14 01:35:00,77.685,77.696,77.655,77.663,348670000.0
2008-08-14 01:40:00,77.629,77.656,77.602,77.631,366620000.0
2008-08-14 01:45:00,77.644,77.657,77.614,77.649,303270000.0
2008-08-14 01:50:00,77.652,77.656,77.609,77.621,319910000.0
2008-08-14 01:55:00,77.629,77.669,77.615,77.669,246550000.0
2008-08-14 02:00:00,77.665,77.693,77.639,77.672,401300000.0
2008-08-14 02:05:00,77.663,77.724,77.663,77.718,423050000.0
2008-08-14 02:10:00,77.738,77.817,77.738,77.795,446120000.0
2008-08-14 02:15:00,77.849,77.852,77.802,77.809,348920000.0
2008-08-14 02:20:00,77.8,77.853,77.769,77.773,300010000.0
2008-08-14 02:25:00,77.776,77.804,77.725,77.745,283410000.0
2008-08-14 02:30:00,77.785,77.805,77.753,77.77,474500000.0
2008-08-14 02:35:00,77.797,77.8,77.779,77.779,207330000.0
2008-08-14 02:40:00,77.789,77.809,77.775,77.808,393670000.0
2008-08-14 02:45:00,77.835,77.835,77.739,77.748,482660000.0
2008-08-14 02:50:00,77.756,77.792,77.749,77.778,354370000.0
2008-08-14 02:55:00,77.77,77.81,77.73,77.731,380890000.0
2008-08-14 03:00:00,77.764,77.769,77.712,77.712,295840000.0
2008-08-14 03:05:00,77.723,77.767,77.697,77.704,349300000.0
2008-08-14 03:10:00,77.726,77.735,77.683,77.693,468030000.0
2008-08-14 03:15:00,77.733,77.733,77.678,77.709,363200000.0
2008-08-14 03:20:00,77.699,77.74,77.652,77.652,442630000.0
2008-08-14 03:25:00,77.649,77.702,77.634,77.634,264350000.0
2008-08-14 03:30:00,77.653,77.658,77.583,77.606,479300000.0
2008-08-14 03:35:00,77.591,77.595,77.519,77.519,271700000.0
2008-08-14 03:40:00,77.515,77.581,77.509,77.553,253210000.0
2008-08-14 03:45:00,77.58,77.591,77.555,77.573,302500000.0
2008-08-14 03:50:00,77.581,77.65,77.574,77.62,421170000.0
2008-08-14 03:55:00,77.627,77.667,77.621,77.657,395150000.0
2008-08-14 04:00:00,77.637,77.678,77.625,77.672,398850000.0
2008-08-14 04:05:00,77.658,77.693,77.645,77.676,284840000.0
2008-08-14 04:10:00,77.671,77.676,77.624,77.624,304990000.0
2008-08-14 04:15:00,77.673,77.674,77.599,77.633,467940000.0
2008-08-14 04:20:00,77.594,77.61,77.54,77.563,300160000.0
2008-08-14 04:25:00,77.556,77.573,77.51,77.534,241490000.0
2008-08-14 04:30:00,77.556,77.558,77.483,77.519,245410000.0
2008-08-14 04:35:00,77.523,77.532,77.48,77.517,322950000.0
2008-08-14 04:40:00,77.497,77.542,77.483,77.502,313870000.0
2008-08-14 04:45:00,77.535,77.535,77.466,77.514,348160000.0
2008-08-14 04:50:00,77.483,77.537,77.48,77.515,362590000.0
2008-08-14 04:55:00,77.535,77.557,77.508,77.549,369760000.0
2008-08-14 05:00:00,77.576,77.576,77.493,77.518,456270000.0
2008-08-14 05:05:00,77.525,77.552,77.491,77.533,287200000.0
2008-08-14 05:10:00,77.539,77.58,77.525,77.525,351470000.0
2008-08-14 05:15:00,77.555,77.555,77.516,77.549,194110000.0
2008-08-14 05:20:00,77.524,77.573,77.495,77.505,473070000.0
2008-08-14 05:25:00,77.492,77.526,77.484,77.508,382700000.0
2008-08-14 05:30:00,77.534,77.534,77.501,77.516,470720000.0
2008-08-14 05:35:00,77.526,77.593,77.514,77.586,367570000.0
2008-08-14 05:40:00,77.613,77.613,77.563,77.591,281210000.0
2008-08-14 05:45:00,77.623,77.641,77.575,77.619,346200000.0
2008-08-14 05:50:00,77.613,77.66,77.61,77.616,452370000.0
2008-08-14 05:55:00,77.586,77.613,77.582,77.586,328590000.0
2008-08-14 06:00:00,77.621,77.639,77.588,77.626,326340000.0
2008-08-14 06:05:00,77.636,77.644,77.6,77.615,490560000.0
2008-08-14 06:10:00,77.63,77.663,77.627,77.663,390010000.0
2008-08-14 06:15:00,77.682,77.682,77.633,77.64,365470000.0
2008-08-14 06:20:00,77.633,77.663,77.624,77.659,150230000.0
2008-08-14 06:25:00,77.61,77.662,77.607,77.662,382950000.0
2008-08-14 06:30:00,77.664,77.671,77.623,77.642,535550000.0
2008-08-14 06:35:00,77.631,77.675,77.628,77.656,337250000.0
2008-08-14 06:40:00,77.649,77.68,77.637,77.648,363360000.0
2008-08-14 06:45:00,77.673,77.702,77.626,77.66,337320000.0
2008-08-14 06:50:00,77.673,77.675,77.629,77.653,359380000.0
2008-08-14 06:55:00,77.64,77.674,77.635,77.66,394780000.0
2008-08-14 07:00:00,77.683,77.683,77.61,77.613,321290000.0
2008-08-14 07:05:00,77.637,77.653,77.602,77.628,329030000.0
2008-08-14 07:10:00,77.636,77.65,77.604,77.604,482000000.0
2008-08-14 07:15:00,77.618,77.638,77.595,77.633,183090000.0
2008-08-14 07:20:00,77.61,77.655,77.602,77.631,411170000.0
2008-08-14 07:25:00,77.61,77.659,77.607,77.618,405500000.0
2008-08-14 07:30:00,77.646,77.646,77.596,77.606,268560000.0
2008-08-14 07:35:00,77.61,77.642,77.596,77.611,446050000.0
2008-08-14 07:40:00,77.619,77.652,77.607,77.621,322930000.0
2008-08-14 07:45:00,77.653,77.671,77.596,77.605,460270000.0
2008-08-14 07:50:00,77.626,77.63,77.588,77.617,333820000.0
2008-08-14 07:55:00,77.611,77.628,77.564,77.605,323110000.0
2008-08-14 08:00:00,77.625,77.697,77.563,77.669,433900000.0
2008-08-14 08:05:00,77.683,77.727,77.634,77.718,257400000.0
2008-08-14 08:10:00,77.742,77.766,77.675,77.675,423690000.0
2008-08-14 08:15:00,77.656,77.704,77.627,77.664,360340000.0
2008-08-14 08:20:00,77.674,77.679,77.619,77.622,433480000.0
2008-08-14 08:25:00,77.632,77.71,77.625,77.675,410990000.0
2008-08-14 08:30:00,77.688,77.764,77.669,77.72,252330000.0
2008-08-14 08:35:00,77.727,77.756,77.642,77.67,432000000.0
2008-08-14 08:40:00,77.649,77.674,77.638,77.64,430660000.0
2008-08-14 08:45:00,77.702,77.702,77.627,77.662,420720000.0
2008-08-14 08:50:00,77.676,77.694,77.626,77.626,247120000.0
2008-08-14 08:55:00,77.625,77.677,77.611,77.659,293220000.0
2008-08-14 09:00:00,77.667,77.667,77.585,77.585,299810000.0
2008-08-14 09:05:00,77.589,77.633,77.535,77.614,363050000.0
2008-08-14 09:10:00,77.6,77.614,77.533,77.614,174390000.0
2008-08-14 09:15:00,77.641,77.641,77.573,77.579,248630000.0
2008-08-14 09:20:00,77.606,77.64,77.577,77.607,277490000.0
2008-08-14 09:25:00,77.614,77.695,77.613,77.632,258440000.0
2008-08-14 09:30:00,77.665,77.726,77.607,77.685,286800000.0
2008-08-14 09:35:00,77.672,77.73,77.671,77.681,385420000.0
2008-08-14 09:40:00,77.711,77.741,77.675,77.699,455600000.0
2008-08-14 09:45:00,77.737,77.799,77.71,77.78,436690000.0
2008-08-14 09:50:00,77.773,77.836,77.759,77.793,386380000.0
2008-08-14 09:55:00,77.825,77.832,77.761,77.761,384760000.0
2008-08-14 10:00:00,77.795,77.828,77.768,77.772,489390000.0
2008-08-14 10:05:00,77.798,77.84,77.772,77.775,271050000.0
2008-08-14 10:10:00,77.798,77.817,77.762,77.789,404000000.0
2008-08-14 10:15:00,77.822,77.841,77.777,77.824,325370000.0
2008-08-14 10:20:00,77.797,77.826,77.776,77.796,308240000.0
2008-08-14 10:25:00,77.81,77.833,77.772,77.788,421920000.0
2008-08-14 10:30:00,77.814,77.822,77.755,77.795,296920000.0
2008-08-14 10:35:00,77.764,77.81,77.752,77.753,253210000.0
2008-08-14 10:40:00,77.76,77.783,77.746,77.767,449860000.0
2008-08-14 10:45:00,77.792,77.796,77.749,77.787,357360000.0
2008-08-14 10:50:00,77.768,77.804,77.757,77.787,188220000.0
2008-08-14 10:55:00,77.774,77.803,77.746,77.768,464370000.0
2008-08-14 11:00:00,77.803,77.835,77.758,77.817,518040000.0
2008-08-14 11:05:00,77.812,77.853,77.787,77.821,349040000.0
2008-08-14 11:10:00,77.843,77.843,77.782,77.816,441000000.0
2008-08-14 11:15:00,77.835,77.843,77.803,77.843,353020000.0
2008-08-14 11:20:00,77.812,77.845,77.804,77.814,346380000.0
2008-08-14 11:25:00,77.817,77.843,77.801,77.819,388650000.0
2008-08-14 11:30:00,77.843,77.844,77.81,77.812,298620000.0
2008-08-14 11:35:00,77.821,77.859,77.813,77.826,332190000.0
2008-08-14 11:40:00,77.827,77.856,77.801,77.806,477770000.0
2008-08-14 11:45:00,77.83,77.881,77.784,77.851,306030000.0
2008-08-14 11:50:00,77.831,77.859,77.739,77.778,329880000.0
2008-08-14 11:55:00,77.773,77.821,77.773,77.782,437110000.0
2008-08-14 12:00:00,77.824,77.831,77.768,77.815,339060000.0
2008-08-14 12:05:00,77.778,77.825,77.767,77.794,351120000.0
2008-08-14 12:10:00,77.828,77.861,77.801,77.834,369150000.0
2008-08-14 12:15:00,77.833,77.872,77.793,77.849,316210000.0
2008-08-14 12:20:00,77.832,77.869,77.782,77.811,334850000.0
2008-08-14 12:25:00,77.782,77.829,77.773,77.798,481600000.0
2008-08-14 12:30:00,77.808,77.808,77.743,77.753,308650000.0
2008-08-14 12:35:00,77.764,77.792,77.746,77.746,421230000.0
2008-08-14 12:40:00,77.761,77.792,77.755,77.784,230140000.0
2008-08-14 12:45:00,77.793,77.812,77.763,77.781,331040000.0
2008-08-14 12:50:00,77.783,77.804,77.741,77.741,475120000.0
2008-08-14 12:55:00,77.77,77.799,77.729,77.772,251450000.0
2008-08-14 13:00:00,77.814,77.814,77.758,77.793,413010000.0
2008-08-14 13:05:00,77.778,77.819,77.757,77.801,258290000.0
2008-08-14 13:10:00,77.836,77.844,77.745,77.793,409900000.0
2008-08-14 13:15:00,77.796,77.846,77.774,77.794,433890000.0
2008-08-14 13:20:00,77.78,77.843,77.78,77.803,416400000.0
2008-08-14 13:25:00,77.812,77.838,77.791,77.805,172260000.0
2008-08-14 13:30:00,77.842,77.842,77.789,77.825,387610000.0
2008-08-14 13:35:00,77.793,77.921,77.793,77.874,571130000.0
2008-08-14 13:40:00,77.893,77.893,77.813,77.813,382050000.0
2008-08-14 13:45:00,77.835,77.835,77.743,77.756,380870000.0
2008-08-14 13:50:00,77.748,77.816,77.748,77.804,340340000.0
2008-08-14 13:55:00,77.782,77.821,77.765,77.78,367930000.0
2008-08-14 14:00:00,77.817,77.842,77.794,77.805,349630000.0
2008-08-14 14:05:00,77.81,77.862,77.784,77.813,355460000.0
2008-08-14 14:10:00,77.798,77.852,77.765,77.79,253080000.0
2008-08-14 14:15:00,77.819,77.819,77.76,77.767,450600000.0
2008-08-14 14:20:00,77.785,77.801,77.763,77.78,307770000.0
2008-08-14 14:25:00,77.789,77.859,77.788,77.852,397120000.0
2008-08-14 14:30:00,77.843,77.885,77.772,77.791,311040000.0
2008-08-14 14:35:00,77.812,77.812,77.73,77.794,334090000.0
2008-08-14 14:40:00,77.777,77.822,77.688,77.696,472400000.0
2008-08-14 14:45:00,77.713,77.752,77.658,77.71,176170000.0
2008-08-14 14:50:00,77.723,77.752,77.696,77.733,326000000.0
2008-08-14 14:55:00,77.767,77.767,77.64,77.702,587680000.0
2008-08-14 15:00:00,77.706,77.747,77.66,77.718,386380000.0
2008-08-14 15:05:00,77.73,77.774,77.685,77.75,363340000.0
2008-08-14 15:10:00,77.756,77.79,77.696,77.71,375010000.0
2008-08-14 15:15:00,77.733,77.78,77.697,77.745,355500000.0
2008-08-14 15:20:00,77.739,77.801,77.732,77.801,324070000.0
2008-08-14 15:25:00,77.75,77.788,77.703,77.743,370690000.0
2008-08-14 15:30:00,77.749,77.749,77.675,77.69,247290000.0
2008-08-14 15:35:00,77.71,77.715,77.653,77.653,449980000.0
2008-08-14 15:40:00,77.663,77.751,77.657,77.701,377020000.0
2008-08-14 15:45:00,77.702,77.712,77.624,77.653,323510000.0
2008-08-14 15:50:00,77.638,77.668,77.603,77.633,377680000.0
2008-08-14 15:55:00,77.602,77.681,77.588,77.66,267190000.0
2008-08-14 16:00:00,77.677,77.712,77.638,77.675,448440000.0
2008-08-14 16:05:00,77.65,77.75,77.648,77.745,412650000.0
2008-08-14 16:10:00,77.713,77.739,77.668,77.705,377620000.0
2008-08-14 16:15:00,77.702,77.718,77.671,77.69,378650000.0
2008-08-14 16:20:00,77.684,77.729,77.672,77.68,334710000.0
2008-08-14 16:25:00,77.714,77.792,77.678,77.791,373910000.0
2008-08-14 16:30:00,77.764,77.854,77.759,77.854,369700000.0
2008-08-14 16:35:00,77.851,77.894,77.81,77.814,345070000.0
2008-08-14 16:40:00,77.827,77.891,77.818,77.843,270360000.0
2008-08-14 16:45:00,77.847,77.862,77.774,77.774,461500000.0
2008-08-14 16:50:00,77.763,77.844,77.763,77.835,445280000.0
2008-08-14 16:55:00,77.801,77.847,77.776,77.78,206840000.0
2008-08-14 17:00:00,77.778,77.83,77.77,77.797,290850000.0
2008-08-14 17:05:00,77.819,77.861,77.8,77.83,397620000.0
2008-08-14 17:10:00,77.845,77.856,77.805,77.839,295960000.0
2008-08-14 17:15:00,77.874,77.874,77.809,77.824,248960000.0
2008-08-14 17:20:00,77.834,77.836,77.775,77.775,433300000.0
2008-08-14 17:25:00,77.779,77.802,77.743,77.752,363960000.0
2008-08-14 17:30:00,77.765,77.785,77.734,77.779,181180000.0
2008-08-14 17:35:00,77.785,77.801,77.736,77.75,482230000.0
2008-08-14 17:40:00,77.76,77.823,77.752,77.793,529540000.0
2008-08-14 17:45:00,77.836,77.836,77.774,77.813,327120000.0
2008-08-14 17:50:00,77.805,77.836,77.771,77.807,419670000.0
2008-08-14 17:55:00,77.792,77.819,77.75,77.783,350990000.0
2008-08-14 18:00:00,77.794,77.837,77.758,77.828,351530000.0
2008-08-14 18:05:00,77.813,77.854,77.786,77.786,367360000.0
2008-08-14 18:10:00,77.783,77.832,77.768,77.772,298810000.0
2008-08-14 18:15:00,77.787,77.815,77.773,77.814,326980000.0
2008-08-14 18:20:00,77.804,77.833,77.793,77.823,485060000.0
2008-08-14 18:25:00,77.792,77.816,77.768,77.79,374650000.0
2008-08-14 18:30:00,77.826,77.843,77.762,77.8,275950000.0
2008-08-14 18:35:00,77.833,77.84,77.786,77.797,407280000.0
2008-08-14 18:40:00,77.82,77.836,77.784,77.804,328730000.0
2008-08-14 18:45:00,77.831,77.876,77.794,77.794,293390000.0
2008-08-14 18:50:00,77.808,77.859,77.806,77.821,413920000.0
2008-08-14 18:55:00,77.837,77.861,77.807,77.856,296690000.0
2008-08-14 19:00:00,77.88,77.889,77.811,77.846,254340000.0
2008-08-14 19:05:00,77.82,77.871,77.795,77.84,439200000.0
2008-08-14 19:10:00,77.842,77.882,77.833,77.865,364800000.0
2008-08-14 19:15:00,77.884,77.899,77.816,77.827,175930000.0
2008-08-14 19:20:00,77.838,77.854,77.82,77.828,472250000.0
2008-08-14 19:25:00,77.852,77.874,77.8,77.809,530790000.0
2008-08-14 19:30:00,77.855,77.855,77.773,77.793,321170000.0
2008-08-14 19:35:00,77.783,77.809,77.752,77.809,437210000.0
2008-08-14 19:40:00,77.806,77.806,77.763,77.763,271650000.0
2008-08-14 19:45:00,77.799,77.799,77.749,77.792,349700000.0
2008-08-14 19:50:00,77.785,77.794,77.756,77.782,380590000.0
2008-08-14 19:55:00,77.782,77.822,77.757,77.789,305200000.0
2008-08-14 20:00:00,77.851,77.851,77.756,77.787,330080000.0
2008-08-14 20:05:00,77.749,77.788,77.723,77.755,477640000.0
2008-08-14 20:10:00,77.761,77.791,77.736,77.757,261150000.0
2008-08-14 20:15:00,77.81,77.81,77.747,77.776,467190000.0
2008-08-14 20:20:00,77.757,77.784,77.728,77.75,449150000.0
2008-08-14 20:25:00,77.734,77.77,77.73,77.744,336540000.0
2008-08-14 20:30:00,77.803,77.803,77.725,77.725,524520000.0
2008-08-14 20:35:00,77.721,77.77,77.719,77.754,435150000.0
2008-08-14 20:40:00,77.721,77.768,77.712,77.717,268960000.0
2008-08-14 20:45:00,77.751,77.751,77.65,77.676,367690000.0
2008-08-14 20:50:00,77.697,77.764,77.687,77.763,363050000.0
2008-08-14 20:55:00,77.717,77.748,77.701,77.732,349870000.0
2008-08-14 21:00:00,77.732,77.733,77.68,77.68,513290000.0
2008-08-14 21:05:00,77.667,77.709,77.646,77.707,239870000.0
2008-08-14 21:10:00,77.632,77.639,77.59,77.59,444260000.0
2008-08-14 21:15:00,77.624,77.624,77.556,77.616,402000000.0
2008-08-14 21:20:00,77.602,77.622,77.586,77.595,594510000.0
2008-08-14 21:25:00,77.603,77.619,77.58,77.586,549220000.0
2008-08-14 21:30:00,77.616,77.616,77.545,77.588,476170000.0
2008-08-14 21:35:00,77.594,77.613,77.563,77.602,433890000.0
2008-08-14 21:40:00,77.597,77.626,77.58,77.617,463420000.0
2008-08-14 21:45:00,77.653,77.653,77.591,77.591,309920000.0
2008-08-14 21:50:00,77.576,77.604,77.549,77.567,348280000.0
2008-08-14 21:55:00,77.558,77.589,77.555,77.575,344340000.0
2008-08-14 22:00:00,77.61,77.614,77.569,77.569,415780000.0
2008-08-14 22:05:00,77.563,77.622,77.561,77.6,569580000.0
2008-08-14 22:10:00,77.609,77.634,77.592,77.612,336710000.0
2008-08-14 22:15:00,77.643,77.653,77.602,77.61,333250000.0
2008-08-14 22:20:00,77.62,77.66,77.613,77.637,469830000.0
2008-08-14 22:25:00,77.628,77.673,77.626,77.635,421730000.0
2008-08-14 22:30:00,77.683,77.683,77.637,77.654,426030000.0
2008-08-14 22:35:00,77.649,77.74,77.649,77.712,542070000.0
2008-08-14 22:40:00,77.718,77.734,77.641,77.695,325870000.0
2008-08-14 22:45:00,77.719,77.72,77.652,77.659,275830000.0
2008-08-14 22:50:00,77.667,77.676,77.64,77.64,398230000.0
2008-08-14 22:55:00,77.654,77.735,77.645,77.702,277120000.0
2008-08-14 23:00:00,77.724,77.724,77.659,77.675,482290000.0
2008-08-14 23:05:00,77.697,77.718,77.688,77.712,146010000.0
2008-08-14 23:10:00,77.721,77.748,77.698,77.698,308080000.0
2008-08-14 23:15:00,77.731,77.742,77.689,77.69,257510000.0
2008-08-14 23:20:00,77.754,77.754,77.692,77.699,314260000.0
2008-08-14 23:25:00,77.706,77.718,77.699,77.715,138250000.0
2008-08-14 23:30:00,77.743,77.743,77.71,77.733,180890000.0
2008-08-14 23:35:00,77.726,77.779,77.715,77.749,296820000.0
2008-08-14 23:40:00,77.754,77.785,77.754,77.772,97750000.0
2008-08-14 23:45:00,77.792,77.792,77.747,77.748,235390000.0
2008-08-14 23:50:00,77.791,77.791,77.736,77.767,187510000.0
2008-08-14 23:55:00,77.745,77.77,77.737,77.737,362920000.0
2008-08-15 00:00:00,77.773,77.815,77.737,77.754,333510000.0
2008-08-15 00:05:00,77.783,77.783,77.726,77.738,297890000.0
2008-08-15 00:10:00,77.763,77.765,77.739,77.765,162390000.0
2008-08-15 00:15:00,77.806,77.806,77.738,77.751,486360000.0
2008-08-15 00:20:00,77.739,77.776,77.722,77.769,203360000.0
2008-08-15 00:25:00,77.736,77.749,77.716,77.735,307480000.0
2008-08-15 00:30:00,77.749,77.751,77.701,77.724,325530000.0
2008-08-15 00:35:00,77.736,77.751,77.708,77.708,250640000.0
2008-08-15 00:40:00,77.689,77.714,77.67,77.67,415030000.0
2008-08-15 00:45:00,77.683,77.742,77.662,77.742,287830000.0
2008-08-15 00:50:00,77.737,77.769,77.717,77.769,213870000.0
2008-08-15 00:55:00,77.718,77.745,77.708,77.708,369780000.0
2008-08-15 01:00:00,77.733,77.733,77.691,77.692,336320000.0
2008-08-15 01:05:00,77.739,77.74,77.701,77.701,92250000.0
2008-08-15 01:10:00,77.69,77.705,77.644,77.647,376830000.0
2008-08-15 01:15:00,77.659,77.683,77.648,77.668,535630000.0
2008-08-15 01:20:00,77.661,77.714,77.661,77.693,336140000.0
2008-08-15 01:25:00,77.68,77.71,77.67,77.685,435100000.0
2008-08-15 01:30:00,77.724,77.724,77.651,77.658,353230000.0
2008-08-15 01:35:00,77.648,77.704,77.643,77.681,262260000.0
2008-08-15 01:40:00,77.685,77.723,77.677,77.703,376130000.0
2008-08-15 01:45:00,77.722,77.724,77.691,77.709,296420000.0
2008-08-15 01:50:00,77.715,77.735,77.683,77.7,339710000.0
2008-08-15 01:55:00,77.691,77.713,77.661,77.667,360000000.0
2008-08-15 02:00:00,77.667,77.692,77.624,77.624,381260000.0
2008-08-15 02:05:00,77.627,77.658,77.582,77.608,427580000.0
2008-08-15 02:10:00,77.589,77.63,77.569,77.569,438840000.0
2008-08-15 02:15:00,77.592,77.593,77.538,77.544,343900000.0
2008-08-15 02:20:00,77.528,77.583,77.528,77.536,298040000.0
2008-08-15 02:25:00,77.52,77.6,77.473,77.479,346350000.0
2008-08-15 02:30:00,77.506,77.513,77.461,77.47,462660000.0
2008-08-15 02:35:00,77.479,77.505,77.447,77.447,456050000.0
2008-08-15 02:40:00,77.457,77.485,77.411,77.424,386140000.0
2008-08-15 02:45:00,77.464,77.504,77.446,77.461,475060000.0
2008-08-15 02:50:00,77.467,77.526,77.456,77.526,363360000.0
2008-08-15 02:55:00,77.555,77.622,77.551,77.572,369380000.0
2008-08-15 03:00:00,77.601,77.601,77.546,77.563,432790000.0
2008-08-15 03:05:00,77.583,77.627,77.551,77.622,207180000.0
2008-08-15 03:10:00,77.634,77.644,77.589,77.608,476710000.0
2008-08-15 03:15:00,77.629,77.663,77.617,77.663,361510000.0
2008-08-15 03:20:00,77.671,77.693,77.643,77.65,446310000.0
2008-08-15 03:25:00,77.65,77.674,77.633,77.653,257890000.0
2008-08-15 03:30:00,77.672,77.702,77.645,77.687,481500000.0
2008-08-15 03:35:00,77.692,77.745,77.656,77.723,291920000.0
2008-08-15 03:40:00,77.742,77.773,77.732,77.754,249530000.0
2008-08-15 03:45:00,77.794,77.857,77.771,77.792,290220000.0
2008-08-15 03:50:00,77.823,77.874,77.791,77.833,402850000.0
2008-08-15 03:55:00,77.823,77.823,77.755,77.755,394770000.0
2008-08-15 04:00:00,77.793,77.803,77.742,77.774,414500000.0
2008-08-15 04:05:00,77.774,77.833,77.767,77.803,295190000.0
2008-08-15 04:10:00,77.791,77.833,77.747,77.753,341800000.0
2008-08-15 04:15:00,77.783,77.83,77.752,77.827,465170000.0
2008-08-15 04:20:00,77.834,77.855,77.793,77.848,284090000.0
2008-08-15 04:25:00,77.838,77.863,77.824,77.863,356920000.0
2008-08-15 04:30:00,77.867,77.867,77.832,77.849,160590000.0
2008-08-15 04:35:00,77.835,77.874,77.82,77.857,311170000.0
2008-08-15 04:40:00,77.846,77.867,77.829,77.837,330190000.0
2008-08-15 04:45:00,77.892,77.892,77.809,77.843,371450000.0
2008-08-15 04:50:00,77.836,77.862,77.809,77.828,356540000.0
2008-08-15 04:55:00,77.817,77.853,77.803,77.825,310980000.0
2008-08-15 05:00:00,77.837,77.86,77.808,77.829,364030000.0
2008-08-15 05:05:00,77.819,77.832,77.782,77.789,293040000.0
2008-08-15 05:10:00,77.796,77.821,77.786,77.809,258640000.0
2008-08-15 05:15:00,77.871,77.871,77.743,77.818,296780000.0
2008-08-15 05:20:00,77.814,77.854,77.8,77.842,467550000.0
2008-08-15 05:25:00,77.826,77.845,77.795,77.834,392190000.0
2008-08-15 05:30:00,77.853,77.864,77.804,77.826,458130000.0
2008-08-15 05:35:00,77.817,77.86,77.817,77.849,346240000.0
2008-08-15 05:40:00,77.839,77.865,77.81,77.816,288690000.0
2008-08-15 05:45:00,77.885,77.885,77.835,77.868,280960000.0
2008-08-15 05:50:00,77.852,77.863,77.823,77.828,438860000.0
2008-08-15 05:55:00,77.817,77.834,77.802,77.825,355030000.0
2008-08-15 06:00:00,77.834,77.834,77.79,77.804,255320000.0
2008-08-15 06:05:00,77.811,77.847,77.803,77.838,499960000.0
2008-08-15 06:10:00,77.801,77.843,77.801,77.825,130090000.0
2008-08-15 06:15:00,77.877,77.877,77.799,77.835,275290000.0
2008-08-15 06:20:00,77.825,77.836,77.793,77.825,188310000.0
2008-08-15 06:25:00,77.811,77.833,77.798,77.805,360930000.0
2008-08-15 06:30:00,77.882,77.888,77.807,77.841,450040000.0
2008-08-15 06:35:00,77.837,77.854,77.816,77.829,252120000.0
2008-08-15 06:40:00,77.854,77.861,77.831,77.838,458730000.0
2008-08-15 06:45:00,77.876,77.89,77.841,77.884,254150000.0
2008-08-15 06:50:00,77.848,77.909,77.847,77.882,347990000.0
2008-08-15 06:55:00,77.906,77.922,77.871,77.88,293190000.0
2008-08-15 07:00:00,77.904,77.907,77.848,77.893,304540000.0
2008-08-15 07:05:00,77.866,77.918,77.836,77.836,338870000.0
2008-08-15 07:10:00,77.843,77.885,77.838,77.859,478980000.0
2008-08-15 07:15:00,77.888,77.894,77.83,77.894,185130000.0
2008-08-15 07:20:00,77.871,77.92,77.845,77.908,417370000.0
2008-08-15 07:25:00,77.901,77.933,77.891,77.914,413450000.0
2008-08-15 07:30:00,77.941,77.947,77.885,77.922,254510000.0
2008-08-15 07:35:00,77.923,77.923,77.882,77.914,427470000.0
2008-08-15 07:40:00,77.882,77.926,77.882,77.913,253760000.0
2008-08-15 07:45:00,77.93,77.93,77.869,77.871,455610000.0
2008-08-15 07:50:00,77.878,77.92,77.871,77.897,326250000.0
2008-08-15 07:55:00,77.87,77.892,77.852,77.872,312130000.0
2008-08-15 08:00:00,77.895,77.91,77.823,77.823,413850000.0
2008-08-15 08:05:00,77.811,77.85,77.796,77.821,247340000.0
2008-08-15 08:10:00,77.81,77.878,77.806,77.84,425860000.0
2008-08-15 08:15:00,77.875,77.889,77.819,77.857,382780000.0
2008-08-15 08:20:00,77.854,77.859,77.773,77.785,426480000.0
2008-08-15 08:25:00,77.793,77.82,77.767,77.779,413130000.0
2008-08-15 08:30:00,77.792,77.793,77.742,77.762,250660000.0
2008-08-15 08:35:00,77.764,77.798,77.705,77.721,415090000.0
2008-08-15 08:40:00,77.742,77.775,77.702,77.75,455550000.0
2008-08-15 08:45:00,77.762,77.79,77.722,77.766,422860000.0
2008-08-15 08:50:00,77.778,77.804,77.762,77.804,241920000.0
2008-08-15 08:55:00,77.801,77.829,77.761,77.761,286970000.0
2008-08-15 09:00:00,77.771,77.855,77.767,77.855,315630000.0
2008-08-15 09:05:00,77.86,77.881,77.808,77.821,392520000.0
2008-08-15 09:10:00,77.81,77.856,77.799,77.828,180170000.0
2008-08-15 09:15:00,77.863,77.876,77.825,77.867,205060000.0
2008-08-15 09:20:00,77.875,77.963,77.865,77.903,282390000.0
2008-08-15 09:25:00,77.903,77.922,77.851,77.889,249910000.0
2008-08-15 09:30:00,77.906,77.912,77.728,77.756,298470000.0
2008-08-15 09:35:00,77.754,77.856,77.754,77.801,363280000.0
2008-08-15 09:40:00,77.809,77.859,77.788,77.816,469360000.0
2008-08-15 09:45:00,77.846,77.889,77.791,77.839,429270000.0
2008-08-15 09:50:00,77.829,77.924,77.815,77.826,381890000.0
2008-08-15 09:55:00,77.83,77.917,77.819,77.88,383860000.0
2008-08-15 10:00:00,77.931,77.931,77.853,77.869,484100000.0
2008-08-15 10:05:00,77.877,77.89,77.799,77.827,282500000.0
2008-08-15 10:10:00,77.838,77.841,77.791,77.804,397130000.0
2008-08-15 10:15:00,77.827,77.841,77.787,77.841,324170000.0
2008-08-15 10:20:00,77.815,77.878,77.791,77.878,299770000.0
2008-08-15 10:25:00,77.856,78.027,77.849,77.928,409860000.0
2008-08-15 10:30:00,77.971,78.02,77.934,77.934,305980000.0
2008-08-15 10:35:00,77.947,78.032,77.947,77.993,254830000.0
2008-08-15 10:40:00,77.981,78.018,77.959,77.985,450410000.0
2008-08-15 10:45:00,77.984,78.009,77.936,77.94,368230000.0
2008-08-15 10:50:00,77.929,77.958,77.905,77.933,179930000.0
2008-08-15 10:55:00,77.958,78.01,77.946,77.978,456110000.0
2008-08-15 11:00:00,78.012,78.014,77.977,78.008,518960000.0
2008-08-15 11:05:00,78.004,78.054,77.992,77.992,326140000.0
2008-08-15 11:10:00,78.002,78.032,77.968,77.982,449670000.0
2008-08-15 11:15:00,78.026,78.037,77.973,77.997,352220000.0
2008-08-15 11:20:00,78.015,78.015,77.973,77.977,342580000.0
2008-08-15 11:25:00,77.981,77.981,77.899,77.946,373220000.0
2008-08-15 11:30:00,77.955,78.023,77.928,78.023,307390000.0
2008-08-15 11:35:00,77.984,78.009,77.934,77.981,321470000.0
2008-08-15 11:40:00,77.973,77.995,77.963,77.967,484610000.0
2008-08-15 11:45:00,78.01,78.018,77.972,77.982,313100000.0
2008-08-15 11:50:00,77.972,78.002,77.931,77.956,347460000.0
2008-08-15 11:55:00,77.975,78.01,77.968,77.992,436610000.0
2008-08-15 12:00:00,78.034,78.034,77.942,77.965,338060000.0
2008-08-15 12:05:00,77.961,77.99,77.935,77.988,346080000.0
2008-08-15 12:10:00,77.972,77.991,77.933,77.952,393280000.0
2008-08-15 12:15:00,77.971,77.973,77.895,77.933,291920000.0
2008-08-15 12:20:00,77.903,77.95,77.903,77.947,330650000.0
2008-08-15 12:25:00,77.93,77.981,77.923,77.932,413800000.0
2008-08-15 12:30:00,77.95,77.95,77.893,77.921,313720000.0
2008-08-15 12:35:00,77.934,77.953,77.912,77.948,430210000.0
2008-08-15 12:40:00,77.927,77.974,77.914,77.974,305040000.0
2008-08-15 12:45:00,77.974,77.992,77.919,77.951,327140000.0
2008-08-15 12:50:00,77.944,77.991,77.944,77.976,477180000.0
2008-08-15 12:55:00,77.994,78.054,77.975,78.005,233080000.0
2008-08-15 13:00:00,78.033,78.052,77.995,78.039,405930000.0
2008-08-15 13:05:00,78.064,78.095,78.033,78.068,244040000.0
2008-08-15 13:10:00,78.058,78.113,78.035,78.099,404780000.0
2008-08-15 13:15:00,78.132,78.132,78.083,78.118,419900000.0
2008-08-15 13:20:00,78.143,78.144,78.081,78.081,418990000.0
2008-08-15 13:25:00,78.095,78.097,78.056,78.078,165770000.0
2008-08-15 13:30:00,78.116,78.116,78.065,78.086,381310000.0
2008-08-15 13:35:00,78.059,78.093,78.035,78.035,573020000.0
2008-08-15 13:40:00,78.041,78.075,78.023,78.03,375540000.0
2008-08-15 13:45:00,78.022,78.059,77.992,78.025,382020000.0
2008-08-15 13:50:00,77.991,78.034,77.954,77.971,326950000.0
2008-08-15 13:55:00,77.936,78.011,77.936,77.984,363500000.0
2008-08-15 14:00:00,77.995,78.042,77.956,78.003,378040000.0
2008-08-15 14:05:00,77.994,78.068,77.994,78.055,345350000.0
2008-08-15 14:10:00,78.054,78.109,78.028,78.076,262690000.0
2008-08-15 14:15:00,78.088,78.088,77.934,77.945,453340000.0
2008-08-15 14:20:00,77.952,77.976,77.921,77.925,317310000.0
2008-08-15 14:25:00,77.929,78.0,77.927,77.968,403330000.0
2008-08-15 14:30:00,77.973,78.096,77.968,78.051,316140000.0
2008-08-15 14:35:00,78.039,78.167,78.018,78.134,322320000.0
2008-08-15 14:40:00,78.09,78.181,78.089,78.144,474670000.0
2008-08-15 14:45:00,78.142,78.142,78.08,78.081,173090000.0
2008-08-15 14:50:00,78.069,78.087,78.037,78.065,334270000.0
2008-08-15 14:55:00,78.05,78.067,78.008,78.048,588480000.0
2008-08-15 15:00:00,78.057,78.091,78.01,78.056,398580000.0
2008-08-15 15:05:00,78.051,78.079,78.034,78.062,373780000.0
2008-08-15 15:10:00,78.029,78.049,77.983,78.007,374630000.0
2008-08-15 15:15:00,78.042,78.054,77.965,78.003,351310000.0
2008-08-15 15:20:00,78.023,78.049,77.969,78.036,343150000.0
2008-08-15 15:25:00,78.021,78.021,77.963,78.003,381450000.0
2008-08-15 15:30:00,78.016,78.019,77.957,77.992,248540000.0
2008-08-15 15:35:00,77.988,78.037,77.984,77.991,456910000.0
2008-08-15 15:40:00,78.025,78.039,77.975,77.978,373030000.0
2008-08-15 15:45:00,78.003,78.018,77.964,77.989,337780000.0
2008-08-15 15:50:00,77.954,77.963,77.888,77.893,381940000.0
2008-08-15 15:55:00,77.903,77.98,77.903,77.94,255820000.0
2008-08-15 16:00:00,77.964,77.964,77.837,77.847,432480000.0
2008-08-15 16:05:00,77.822,77.83,77.707,77.735,394830000.0
2008-08-15 16:10:00,77.708,77.759,77.694,77.743,379470000.0
2008-08-15 16:15:00,77.746,77.829,77.725,77.765,377740000.0
2008-08-15 16:20:00,77.769,77.802,77.732,77.732,337570000.0
2008-08-15 16:25:00,77.743,77.8,77.736,77.762,360330000.0
2008-08-15 16:30:00,77.796,77.823,77.765,77.796,372870000.0
2008-08-15 16:35:00,77.79,77.841,77.772,77.809,360770000.0
2008-08-15 16:40:00,77.838,77.88,77.817,77.846,256640000.0
2008-08-15 16:45:00,77.876,77.895,77.842,77.865,444210000.0
2008-08-15 16:50:00,77.876,77.917,77.842,77.882,439560000.0
2008-08-15 16:55:00,77.88,77.905,77.864,77.895,202050000.0
2008-08-15 17:00:00,77.91,77.91,77.785,77.839,284400000.0
2008-08-15 17:05:00,77.851,77.881,77.844,77.851,413900000.0
2008-08-15 17:10:00,77.858,77.874,77.843,77.857,289640000.0
2008-08-15 17:15:00,77.874,77.898,77.831,77.883,225260000.0
2008-08-15 17:20:00,77.861,77.89,77.788,77.79,446400000.0
2008-08-15 17:25:00,77.8,77.853,77.79,77.835,366470000.0
2008-08-15 17:30:00,77.848,77.892,77.83,77.877,175510000.0
2008-08-15 17:35:00,77.866,77.883,77.828,77.832,467210000.0
2008-08-15 17:40:00,77.857,77.86,77.8,77.811,531480000.0
2008-08-15 17:45:00,77.834,77.848,77.786,77.822,324950000.0
2008-08-15 17:50:00,77.831,77.901,77.802,77.878,454610000.0
2008-08-15 17:55:00,77.851,77.892,77.826,77.87,347300000.0
2008-08-15 18:00:00,77.883,77.922,77.852,77.867,341850000.0
2008-08-15 18:05:00,77.88,77.894,77.836,77.839,379580000.0
2008-08-15 18:10:00,77.841,77.882,77.756,77.778,292550000.0
2008-08-15 18:15:00,77.807,77.865,77.785,77.841,338770000.0
2008-08-15 18:20:00,77.852,77.904,77.845,77.87,476620000.0
2008-08-15 18:25:00,77.901,77.933,77.87,77.916,389350000.0
2008-08-15 18:30:00,77.924,77.942,77.894,77.899,265430000.0
2008-08-15 18:35:00,77.913,77.954,77.903,77.907,410640000.0
2008-08-15 18:40:00,77.918,77.954,77.873,77.873,323200000.0
2008-08-15 18:45:00,77.902,77.902,77.829,77.829,286070000.0
2008-08-15 18:50:00,77.853,77.863,77.813,77.813,362250000.0
2008-08-15 18:55:00,77.82,77.861,77.815,77.831,284330000.0
2008-08-15 19:00:00,77.857,77.875,77.828,77.851,248250000.0
2008-08-15 19:05:00,77.853,77.863,77.833,77.839,288380000.0
2008-08-15 19:10:00,77.847,77.874,77.831,77.846,372590000.0
2008-08-15 19:15:00,77.894,77.894,77.83,77.864,180250000.0
2008-08-15 19:20:00,77.849,77.87,77.82,77.82,474250000.0
2008-08-15 19:25:00,77.806,77.882,77.806,77.882,516610000.0
2008-08-15 19:30:00,77.893,77.944,77.856,77.907,341280000.0
2008-08-15 19:35:00,77.901,77.942,77.898,77.929,441740000.0
2008-08-15 19:40:00,77.907,77.93,77.88,77.886,254590000.0
2008-08-15 19:45:00,77.926,77.927,77.879,77.914,202550000.0
2008-08-15 19:50:00,77.906,77.914,77.859,77.874,286040000.0
2008-08-15 19:55:00,77.842,77.879,77.842,77.861,222110000.0
2008-08-15 20:00:00,77.907,77.907,77.829,77.836,305980000.0
2008-08-15 20:05:00,77.829,77.879,77.784,77.836,382450000.0
2008-08-15 20:10:00,77.797,77.834,77.789,77.814,251900000.0
2008-08-15 20:15:00,77.828,77.864,77.812,77.847,483210000.0
2008-08-15 20:20:00,77.83,77.909,77.823,77.888,441240000.0
2008-08-15 20:25:00,77.88,77.91,77.851,77.87,333180000.0
2008-08-15 20:30:00,77.904,77.916,77.858,77.866,497400000.0
2008-08-15 20:35:00,77.857,77.888,77.846,77.854,381630000.0
2008-08-15 20:40:00,77.838,77.888,77.837,77.866,276620000.0
2008-08-15 20:45:00,77.88,77.891,77.852,77.874,375390000.0
2008-08-15 20:50:00,77.868,77.914,77.859,77.897,399560000.0
2008-08-15 20:55:00,77.925,77.927,77.88,77.884,329740000.0
2008-08-15 21:00:00,77.916,77.943,77.889,77.909,507470000.0
2008-08-15 21:05:00,77.926,77.933,77.903,77.927,297490000.0
2008-08-15 21:10:00,77.915,77.94,77.909,77.918,441410000.0
2008-08-15 21:15:00,77.941,77.941,77.887,77.887,379850000.0
2008-08-15 21:20:00,77.909,77.911,77.881,77.907,337300000.0
2008-08-15 21:25:00,77.917,77.917,77.875,77.89,368780000.0
2008-08-15 21:30:00,77.909,77.909,77.884,77.885,362670000.0
2008-08-15 21:35:00,77.893,77.93,77.882,77.893,434740000.0
2008-08-15 21:40:00,77.88,77.926,77.865,77.868,266980000.0
2008-08-15 21:45:00,77.936,77.936,77.87,77.878,265080000.0
2008-08-15 21:50:00,77.885,77.891,77.854,77.867,411260000.0
2008-08-15 21:55:00,77.878,77.904,77.857,77.868,344090000.0
2008-08-15 22:00:00,77.89,77.89,77.829,77.836,389070000.0
2008-08-15 22:05:00,77.844,77.86,77.815,77.858,579350000.0
2008-08-15 22:10:00,77.837,77.859,77.834,77.838,292080000.0
2008-08-15 22:15:00,77.848,77.881,77.847,77.853,233480000.0
2008-08-15 22:20:00,77.889,77.889,77.824,77.824,368730000.0
2008-08-15 22:25:00,77.826,77.849,77.825,77.837,342340000.0
2008-08-15 22:30:00,77.862,77.883,77.837,77.847,349150000.0
2008-08-15 22:35:00,77.863,77.891,77.851,77.881,329410000.0
2008-08-15 22:40:00,77.864,77.866,77.851,77.852,188060000.0
2008-08-15 22:45:00,77.883,77.883,77.83,77.835,290690000.0
2008-08-15 22:50:00,77.847,77.88,77.846,77.853,223260000.0
2008-08-15 22:55:00,77.839,77.853,77.83,77.846,165590000.0
2008-08-18 02:00:00,77.869,77.884,77.849,77.876,486450000.0
2008-08-18 02:05:00,77.857,77.864,77.685,77.707,328020000.0
2008-08-18 02:10:00,77.707,77.761,77.668,77.732,313430000.0
2008-08-18 02:15:00,77.76,77.76,77.723,77.742,377750000.0
2008-08-18 02:20:00,77.731,77.737,77.689,77.717,350270000.0
2008-08-18 02:25:00,77.739,77.779,77.734,77.766,346660000.0
2008-08-18 02:30:00,77.787,77.874,77.74,77.874,437230000.0
2008-08-18 02:35:00,77.871,77.893,77.864,77.886,322910000.0
2008-08-18 02:40:00,77.886,77.905,77.869,77.895,530200000.0
2008-08-18 02:45:00,77.911,77.918,77.892,77.907,468990000.0
2008-08-18 02:50:00,77.916,77.976,77.908,77.935,181650000.0
2008-08-18 02:55:00,77.926,77.986,77.922,77.968,382030000.0
2008-08-18 03:00:00,77.982,77.994,77.954,77.984,439070000.0
2008-08-18 03:05:00,77.962,78.013,77.962,77.994,247900000.0
2008-08-18 03:10:00,77.983,78.036,77.981,78.032,292510000.0
2008-08-18 03:15:00,78.039,78.039,77.947,77.977,416240000.0
2008-08-18 03:20:00,77.95,77.967,77.937,77.948,294470000.0
2008-08-18 03:25:00,77.965,78.031,77.965,78.012,312530000.0
2008-08-18 03:30:00,78.035,78.043,78.015,78.038,395700000.0
2008-08-18 03:35:00,78.029,78.036,77.986,78.013,268410000.0
2008-08-18 03:40:00,77.995,78.014,77.979,77.98,484060000.0
2008-08-18 03:45:00,78.0,78.036,77.983,78.001,392040000.0
2008-08-18 03:50:00,77.979,78.007,77.978,77.981,377710000.0
2008-08-18 03:55:00,77.984,78.031,77.976,78.027,417120000.0
2008-08-18 04:00:00,78.04,78.052,78.022,78.045,329880000.0
2008-08-18 04:05:00,78.068,78.068,78.02,78.036,330900000.0
2008-08-18 04:10:00,78.026,78.052,78.009,78.015,314870000.0
2008-08-18 04:15:00,78.038,78.038,78.009,78.014,275680000.0
2008-08-18 04:20:00,78.006,78.023,77.993,78.023,301860000.0
2008-08-18 04:25:00,78.016,78.034,78.011,78.012,223450000.0
2008-08-18 04:30:00,78.035,78.035,77.977,78.001,185090000.0
2008-08-18 04:35:00,78.002,78.012,77.971,77.987,377600000.0
2008-08-18 04:40:00,77.959,77.992,77.949,77.978,312450000.0
2008-08-18 04:45:00,77.997,77.997,77.956,77.981,281510000.0
2008-08-18 04:50:00,77.98,77.994,77.964,77.977,258390000.0
2008-08-18 04:55:00,77.985,77.989,77.944,77.949,513610000.0
2008-08-18 05:00:00,77.952,77.961,77.91,77.91,318510000.0
2008-08-18 05:05:00,77.919,77.938,77.91,77.927,383480000.0
2008-08-18 05:10:00,77.92,77.931,77.905,77.925,367400000.0
2008-08-18 05:15:00,77.938,77.946,77.899,77.918,331400000.0
2008-08-18 05:20:00,77.908,77.935,77.897,77.913,542070000.0
2008-08-18 05:25:00,77.907,77.927,77.886,77.913,446860000.0
2008-08-18 05:30:00,77.922,77.943,77.902,77.933,393100000.0
2008-08-18 05:35:00,77.938,77.949,77.921,77.928,451400000.0
2008-08-18 05:40:00,77.937,77.95,77.91,77.91,414940000.0
2008-08-18 05:45:00,77.956,77.956,77.893,77.898,451620000.0
2008-08-18 05:50:00,77.91,77.926,77.893,77.912,569040000.0
2008-08-18 05:55:00,77.914,77.932,77.897,77.92,420310000.0
2008-08-18 06:00:00,77.93,77.986,77.927,77.966,446580000.0
2008-08-18 06:05:00,77.965,77.98,77.921,77.962,417940000.0
2008-08-18 06:10:00,77.968,77.972,77.93,77.934,433550000.0
2008-08-18 06:15:00,77.968,77.968,77.932,77.946,473000000.0
2008-08-18 06:20:00,77.933,77.98,77.927,77.962,422560000.0
2008-08-18 06:25:00,77.982,77.982,77.941,77.958,482950000.0
2008-08-18 06:30:00,77.971,77.99,77.947,77.959,564570000.0
2008-08-18 06:35:00,77.95,77.983,77.943,77.974,593040000.0
2008-08-18 06:40:00,77.963,77.995,77.96,77.981,478640000.0
2008-08-18 06:45:00,78.003,78.04,77.99,78.031,536020000.0
2008-08-18 06:50:00,78.02,78.058,77.996,78.052,350430000.0
2008-08-18 06:55:00,78.04,78.08,78.031,78.074,516740000.0
2008-08-18 07:00:00,78.089,78.089,78.023,78.031,348080000.0
2008-08-18 07:05:00,78.02,78.043,78.011,78.013,409300000.0
2008-08-18 07:10:00,78.012,78.021,77.977,78.005,373980000.0
2008-08-18 07:15:00,78.017,78.018,77.965,77.979,365400000.0
2008-08-18 07:20:00,77.985,77.988,77.943,77.954,440070000.0
2008-08-18 07:25:00,77.966,77.996,77.951,77.99,494100000.0
2008-08-18 07:30:00,77.982,78.011,77.933,77.939,336420000.0
2008-08-18 07:35:00,77.958,77.992,77.954,77.98,441140000.0
2008-08-18 07:40:00,77.968,77.981,77.95,77.958,490600000.0
2008-08-18 07:45:00,77.987,77.987,77.915,77.922,245200000.0
2008-08-18 07:50:00,77.93,77.989,77.93,77.958,486110000.0
2008-08-18 07:55:00,77.937,77.984,77.93,77.955,330930000.0
2008-08-18 08:00:00,77.974,77.994,77.954,77.967,302930000.0
2008-08-18 08:05:00,77.944,78.05,77.944,77.945,388710000.0
2008-08-18 08:10:00,77.962,77.992,77.945,77.984,350520000.0
2008-08-18 08:15:00,77.998,78.012,77.952,77.958,344860000.0
2008-08-18 08:20:00,77.956,77.995,77.956,77.979,445890000.0
2008-08-18 08:25:00,77.969,77.982,77.913,77.921,332340000.0
2008-08-18 08:30:00,77.969,77.97,77.913,77.946,522800000.0
2008-08-18 08:35:00,77.943,77.982,77.924,77.942,465310000.0
2008-08-18 08:40:00,77.95,77.98,77.903,77.938,175870000.0
2008-08-18 08:45:00,77.931,77.958,77.897,77.907,365590000.0
2008-08-18 08:50:00,77.902,77.955,77.9,77.932,444950000.0
2008-08-18 08:55:00,77.939,77.961,77.9,77.944,261610000.0
2008-08-18 09:00:00,77.941,77.957,77.906,77.941,288350000.0
2008-08-18 09:05:00,77.93,77.96,77.929,77.945,413070000.0
2008-08-18 09:10:00,77.928,77.962,77.923,77.924,292640000.0
2008-08-18 09:15:00,77.947,77.976,77.926,77.935,329530000.0
2008-08-18 09:20:00,77.94,78.015,77.894,77.981,387080000.0
2008-08-18 09:25:00,77.961,77.991,77.937,77.942,263290000.0
2008-08-18 09:30:00,77.962,77.962,77.915,77.941,350580000.0
2008-08-18 09:35:00,77.943,77.944,77.891,77.901,481080000.0
2008-08-18 09:40:00,77.891,77.947,77.884,77.94,324180000.0
2008-08-18 09:45:00,77.941,77.95,77.911,77.917,299880000.0
2008-08-18 09:50:00,77.934,77.994,77.934,77.973,391770000.0
2008-08-18 09:55:00,77.965,77.988,77.952,77.981,344050000.0
2008-08-18 10:00:00,77.98,77.989,77.951,77.985,335200000.0
2008-08-18 10:05:00,77.997,78.039,77.975,78.005,438390000.0
2008-08-18 10:10:00,77.996,78.019,77.966,78.0,335550000.0
2008-08-18 10:15:00,78.031,78.046,77.979,77.997,533640000.0
2008-08-18 10:20:00,77.985,77.989,77.941,77.952,461550000.0
2008-08-18 10:25:00,77.943,77.981,77.933,77.944,176330000.0
2008-08-18 10:30:00,77.949,77.952,77.882,77.909,367040000.0
2008-08-18 10:35:00,77.901,77.953,77.88,77.95,440560000.0
2008-08-18 10:40:00,77.946,77.986,77.93,77.967,247160000.0
2008-08-18 10:45:00,77.971,77.971,77.935,77.945,292880000.0
2008-08-18 10:50:00,77.929,77.976,77.915,77.96,419240000.0
2008-08-18 10:55:00,77.974,77.991,77.951,77.982,289300000.0
2008-08-18 11:00:00,77.977,77.994,77.965,77.966,175440000.0
2008-08-18 11:05:00,77.963,77.992,77.957,77.989,442140000.0
2008-08-18 11:10:00,77.955,78.021,77.955,77.994,445100000.0
2008-08-18 11:15:00,77.994,78.004,77.971,77.987,256620000.0
2008-08-18 11:20:00,77.967,77.994,77.939,77.944,341850000.0
2008-08-18 11:25:00,77.933,77.963,77.929,77.946,350460000.0
2008-08-18 11:30:00,77.96,77.961,77.913,77.93,344880000.0
2008-08-18 11:35:00,77.911,77.931,77.903,77.918,342260000.0
2008-08-18 11:40:00,77.932,77.989,77.909,77.951,379050000.0
2008-08-18 11:45:00,77.945,77.969,77.927,77.96,369790000.0
2008-08-18 11:50:00,77.956,77.99,77.955,77.98,389220000.0
2008-08-18 11:55:00,77.992,77.992,77.905,77.913,451430000.0
2008-08-18 12:00:00,77.93,77.947,77.883,77.91,251490000.0
2008-08-18 12:05:00,77.924,77.951,77.914,77.93,379190000.0
2008-08-18 12:10:00,77.936,77.962,77.903,77.918,316940000.0
2008-08-18 12:15:00,77.942,77.98,77.932,77.976,364560000.0
2008-08-18 12:20:00,77.949,77.966,77.931,77.955,456710000.0
2008-08-18 12:25:00,77.936,77.99,77.934,77.969,251700000.0
2008-08-18 12:30:00,77.998,78.0,77.949,77.996,383020000.0
2008-08-18 12:35:00,77.988,77.994,77.946,77.97,339060000.0
2008-08-18 12:40:00,77.976,78.021,77.945,77.962,356060000.0
2008-08-18 12:45:00,77.97,77.982,77.933,77.961,377200000.0
2008-08-18 12:50:00,77.947,77.964,77.911,77.917,383280000.0
2008-08-18 12:55:00,77.929,77.945,77.916,77.925,384210000.0
2008-08-18 13:00:00,77.944,77.955,77.896,77.896,575710000.0
2008-08-18 13:05:00,77.903,77.954,77.894,77.939,328740000.0
2008-08-18 13:10:00,77.937,77.997,77.937,77.99,173650000.0
2008-08-18 13:15:00,77.994,78.013,77.965,78.012,469060000.0
2008-08-18 13:20:00,78.005,78.039,77.983,78.019,320420000.0
2008-08-18 13:25:00,78.019,78.032,77.995,78.022,326500000.0
2008-08-18 13:30:00,78.008,78.021,77.984,77.996,402790000.0
2008-08-18 13:35:00,78.001,78.023,77.983,78.023,303910000.0
2008-08-18 13:40:00,78.007,78.014,77.962,77.979,450890000.0
2008-08-18 13:45:00,77.982,77.985,77.933,77.933,255920000.0
2008-08-18 13:50:00,77.94,77.987,77.935,77.982,368080000.0
2008-08-18 13:55:00,77.967,77.967,77.926,77.95,376300000.0
2008-08-18 14:00:00,77.971,78.026,77.971,77.995,368880000.0
2008-08-18 14:05:00,77.994,78.023,77.983,77.993,339360000.0
2008-08-18 14:10:00,78.0,78.01,77.983,78.001,389700000.0
2008-08-18 14:15:00,78.001,78.001,77.951,77.951,374690000.0
2008-08-18 14:20:00,77.96,77.984,77.951,77.961,585630000.0
2008-08-18 14:25:00,77.967,78.002,77.946,77.993,386010000.0
2008-08-18 14:30:00,77.996,78.025,77.983,77.999,161940000.0
2008-08-18 14:35:00,77.993,78.02,77.992,77.998,422980000.0
2008-08-18 14:40:00,78.005,78.005,77.971,77.978,401450000.0
2008-08-18 14:45:00,78.002,78.023,77.978,78.018,430230000.0
2008-08-18 14:50:00,77.994,78.023,77.992,78.009,256900000.0
2008-08-18 14:55:00,78.013,78.013,77.955,77.994,398290000.0
2008-08-18 15:00:00,78.013,78.013,77.971,77.987,225200000.0
2008-08-18 15:05:00,77.973,78.008,77.971,77.987,498690000.0
2008-08-18 15:10:00,78.001,78.016,77.979,78.001,340330000.0
2008-08-18 15:15:00,78.012,78.012,77.959,77.967,308720000.0
2008-08-18 15:20:00,77.973,77.99,77.959,77.966,432860000.0
2008-08-18 15:25:00,77.971,77.982,77.95,77.955,303000000.0
2008-08-18 15:30:00,77.974,77.996,77.946,77.983,451010000.0
2008-08-18 15:35:00,77.981,77.992,77.944,77.968,315800000.0
2008-08-18 15:40:00,77.965,77.996,77.961,77.977,300050000.0
2008-08-18 15:45:00,77.981,77.988,77.953,77.977,373440000.0
2008-08-18 15:50:00,77.971,77.981,77.943,77.958,330230000.0
2008-08-18 15:55:00,77.965,77.984,77.95,77.984,320520000.0
2008-08-18 16:00:00,77.984,77.995,77.952,77.971,420940000.0
2008-08-18 16:05:00,77.966,77.991,77.945,77.966,302580000.0
2008-08-18 16:10:00,77.944,77.969,77.933,77.944,260040000.0
2008-08-18 16:15:00,77.959,77.96,77.885,77.891,487490000.0
2008-08-18 16:20:00,77.906,77.91,77.864,77.869,350190000.0
2008-08-18 16:25:00,77.882,77.883,77.831,77.831,313440000.0
2008-08-18 16:30:00,77.845,77.866,77.824,77.855,379510000.0
2008-08-18 16:35:00,77.87,77.939,77.867,77.917,343760000.0
2008-08-18 16:40:00,77.924,77.953,77.901,77.915,341390000.0
2008-08-18 16:45:00,77.928,77.934,77.899,77.906,447450000.0
2008-08-18 16:50:00,77.917,77.94,77.903,77.936,343050000.0
2008-08-18 16:55:00,77.926,77.94,77.894,77.924,522090000.0
2008-08-18 17:00:00,77.942,77.951,77.911,77.911,471250000.0
2008-08-18 17:05:00,77.901,77.927,77.899,77.903,180830000.0
2008-08-18 17:10:00,77.911,77.936,77.901,77.928,366510000.0
2008-08-18 17:15:00,77.942,77.946,77.895,77.945,461110000.0
2008-08-18 17:20:00,77.934,77.951,77.917,77.917,262550000.0
2008-08-18 17:25:00,77.919,77.96,77.899,77.945,303370000.0
2008-08-18 17:30:00,77.95,77.951,77.898,77.904,426160000.0
2008-08-18 17:35:00,77.896,77.924,77.888,77.914,308810000.0
2008-08-18 17:40:00,77.918,77.918,77.87,77.882,332280000.0
2008-08-18 17:45:00,77.88,77.901,77.859,77.881,400780000.0
2008-08-18 17:50:00,77.881,77.894,77.866,77.887,275340000.0
2008-08-18 17:55:00,77.881,77.889,77.828,77.832,496100000.0
2008-08-18 18:00:00,77.831,77.834,77.802,77.83,369490000.0
2008-08-18 18:05:00,77.815,77.844,77.811,77.843,378830000.0
2008-08-18 18:10:00,77.838,77.88,77.832,77.869,438670000.0
2008-08-18 18:15:00,77.886,77.934,77.876,77.934,449240000.0
2008-08-18 18:20:00,77.925,77.945,77.904,77.925,388950000.0
2008-08-18 18:25:00,77.898,77.946,77.894,77.922,292120000.0
2008-08-18 18:30:00,77.918,77.938,77.889,77.889,261640000.0
2008-08-18 18:35:00,77.896,77.917,77.872,77.876,274190000.0
2008-08-18 18:40:00,77.873,77.891,77.862,77.872,241410000.0
2008-08-18 18:45:00,77.882,77.884,77.831,77.858,183390000.0
2008-08-18 18:50:00,77.84,77.873,77.832,77.847,371440000.0
2008-08-18 18:55:00,77.854,77.867,77.822,77.825,312390000.0
2008-08-18 19:00:00,77.849,77.878,77.832,77.855,300500000.0
2008-08-18 19:05:00,77.85,77.894,77.831,77.885,238750000.0
2008-08-18 19:10:00,77.876,77.912,77.873,77.873,432760000.0
2008-08-18 19:15:00,77.882,77.882,77.841,77.85,438420000.0
2008-08-18 19:20:00,77.855,77.893,77.847,77.879,416130000.0
2008-08-18 19:25:00,77.869,77.896,77.867,77.887,255860000.0
2008-08-18 19:30:00,77.892,77.909,77.873,77.889,421380000.0
2008-08-18 19:35:00,77.902,77.915,77.892,77.905,447080000.0
2008-08-18 19:40:00,77.913,77.923,77.884,77.911,357960000.0
2008-08-18 19:45:00,77.92,77.92,77.877,77.877,399310000.0
2008-08-18 19:50:00,77.889,77.893,77.862,77.881,250280000.0
2008-08-18 19:55:00,77.879,77.897,77.863,77.864,396520000.0
2008-08-18 20:00:00,77.875,77.876,77.85,77.852,312500000.0
2008-08-18 20:05:00,77.848,77.878,77.816,77.878,305070000.0
2008-08-18 20:10:00,77.875,77.924,77.864,77.905,428280000.0
2008-08-18 20:15:00,77.911,77.92,77.882,77.899,311690000.0
2008-08-18 20:20:00,77.893,77.913,77.874,77.893,403160000.0
2008-08-18 20:25:00,77.909,77.917,77.889,77.905,263290000.0
2008-08-18 20:30:00,77.911,77.924,77.88,77.881,410500000.0
2008-08-18 20:35:00,77.895,77.921,77.881,77.899,438090000.0
2008-08-18 20:40:00,77.88,77.911,77.88,77.884,184280000.0
2008-08-18 20:45:00,77.906,77.948,77.885,77.915,479140000.0
2008-08-18 20:50:00,77.895,77.929,77.886,77.928,329000000.0
2008-08-18 20:55:00,77.909,77.939,77.906,77.922,302450000.0
2008-08-18 21:00:00,77.953,77.953,77.911,77.913,375960000.0
2008-08-18 21:05:00,77.917,77.939,77.889,77.918,367670000.0
2008-08-18 21:10:00,77.904,77.938,77.892,77.926,345760000.0
2008-08-18 21:15:00,77.941,77.96,77.922,77.938,453360000.0
2008-08-18 21:20:00,77.923,77.963,77.92,77.935,337100000.0
2008-08-18 21:25:00,77.923,77.958,77.923,77.947,543660000.0
2008-08-18 21:30:00,77.976,77.981,77.894,77.897,463890000.0
2008-08-18 21:35:00,77.885,77.91,77.878,77.884,183230000.0
2008-08-18 21:40:00,77.89,77.902,77.859,77.861,370770000.0
2008-08-18 21:45:00,77.884,77.884,77.839,77.859,369250000.0
2008-08-18 21:50:00,77.864,77.884,77.815,77.815,509820000.0
2008-08-18 21:55:00,77.823,77.844,77.81,77.815,339300000.0
2008-08-18 22:00:00,77.842,77.842,77.797,77.809,348050000.0
2008-08-18 22:05:00,77.817,77.828,77.792,77.796,422710000.0
2008-08-18 22:10:00,77.802,77.83,77.802,77.814,343670000.0
2008-08-18 22:15:00,77.827,77.84,77.818,77.832,280160000.0
2008-08-18 22:20:00,77.843,77.852,77.83,77.848,344680000.0
2008-08-18 22:25:00,77.829,77.847,77.821,77.821,463410000.0
2008-08-18 22:30:00,77.837,77.862,77.821,77.845,377310000.0
2008-08-18 22:35:00,77.874,77.896,77.848,77.891,474090000.0
2008-08-18 22:40:00,77.877,77.878,77.836,77.845,264990000.0
2008-08-18 22:45:00,77.877,77.877,77.851,77.853,325870000.0
2008-08-18 22:50:00,77.866,77.872,77.854,77.854,278000000.0
2008-08-18 22:55:00,77.84,77.896,77.84,77.896,432380000.0
2008-08-18 23:00:00,77.913,77.913,77.851,77.862,352080000.0
2008-08-18 23:05:00,77.876,77.893,77.851,77.878,362290000.0
2008-08-18 23:10:00,77.906,77.908,77.864,77.869,317350000.0
2008-08-18 23:15:00,77.898,77.901,77.839,77.845,438460000.0
2008-08-18 23:20:00,77.856,77.901,77.838,77.898,313420000.0
2008-08-18 23:25:00,77.899,77.899,77.87,77.87,213070000.0
2008-08-18 23:30:00,77.906,77.912,77.852,77.857,358680000.0
2008-08-18 23:35:00,77.881,77.902,77.874,77.898,265220000.0
2008-08-18 23:40:00,77.858,77.892,77.835,77.882,429520000.0
2008-08-18 23:45:00,77.929,77.929,77.85,77.856,334450000.0
2008-08-18 23:50:00,77.866,77.911,77.85,77.885,274600000.0
2008-08-18 23:55:00,77.866,77.9,77.858,77.889,385840000.0
2008-08-19 00:00:00,77.919,77.934,77.883,77.894,386480000.0
2008-08-19 00:05:00,77.878,77.911,77.873,77.879,410850000.0
2008-08-19 00:10:00,77.91,77.912,77.895,77.898,277600000.0
2008-08-19 00:15:00,77.931,77.932,77.906,77.928,225830000.0
2008-08-19 00:20:00,77.926,77.932,77.926,77.928,253500000.0
2008-08-19 00:25:00,77.887,77.91,77.867,77.868,469710000.0
2008-08-19 00:30:00,77.905,77.907,77.851,77.873,245610000.0
2008-08-19 00:35:00,77.856,77.892,77.855,77.861,451910000.0
2008-08-19 00:40:00,77.87,77.914,77.861,77.873,347330000.0
2008-08-19 00:45:00,77.901,77.901,77.794,77.801,483890000.0
2008-08-19 00:50:00,77.777,77.86,77.774,77.841,322020000.0
2008-08-19 00:55:00,77.831,77.86,77.82,77.827,416660000.0
2008-08-19 01:00:00,77.868,77.868,77.811,77.831,369320000.0
2008-08-19 01:05:00,77.844,77.882,77.832,77.878,359700000.0
2008-08-19 01:10:00,77.861,77.891,77.851,77.852,464200000.0
2008-08-19 01:15:00,77.878,77.88,77.839,77.845,374870000.0
2008-08-19 01:20:00,77.876,77.882,77.853,77.859,442050000.0
2008-08-19 01:25:00,77.846,77.872,77.84,77.842,439430000.0
2008-08-19 01:30:00,77.874,77.878,77.831,77.855,357470000.0
2008-08-19 01:35:00,77.848,77.881,77.847,77.86,304130000.0
2008-08-19 01:40:00,77.868,77.9,77.863,77.863,326780000.0
2008-08-19 01:45:00,77.88,77.885,77.834,77.84,445710000.0
2008-08-19 01:50:00,77.83,77.852,77.82,77.829,415560000.0
2008-08-19 01:55:00,77.835,77.87,77.829,77.849,377870000.0
2008-08-19 02:00:00,77.869,77.883,77.831,77.831,346690000.0
2008-08-19 02:05:00,77.836,77.853,77.792,77.811,229680000.0
2008-08-19 02:10:00,77.817,77.83,77.79,77.816,322240000.0
2008-08-19 02:15:00,77.813,77.84,77.753,77.768,380380000.0
2008-08-19 02:20:00,77.761,77.801,77.756,77.762,271400000.0
2008-08-19 02:25:00,77.767,77.793,77.737,77.737,385880000.0
2008-08-19 02:30:00,77.77,77.77,77.695,77.707,311720000.0
2008-08-19 02:35:00,77.724,77.734,77.693,77.708,373960000.0
2008-08-19 02:40:00,77.715,77.722,77.655,77.714,266070000.0
2008-08-19 02:45:00,77.714,77.739,77.642,77.642,449960000.0
2008-08-19 02:50:00,77.649,77.681,77.643,77.654,301660000.0
2008-08-19 02:55:00,77.641,77.641,77.575,77.576,400110000.0
2008-08-19 03:00:00,77.607,77.661,77.577,77.634,331530000.0
2008-08-19 03:05:00,77.604,77.64,77.602,77.635,314330000.0
2008-08-19 03:10:00,77.627,77.635,77.584,77.605,210330000.0
2008-08-19 03:15:00,77.589,77.589,77.524,77.531,360850000.0
2008-08-19 03:20:00,77.543,77.558,77.504,77.531,422750000.0
2008-08-19 03:25:00,77.551,77.588,77.546,77.56,327190000.0
2008-08-19 03:30:00,77.581,77.582,77.538,77.562,401890000.0
2008-08-19 03:35:00,77.571,77.622,77.567,77.622,339950000.0
2008-08-19 03:40:00,77.614,77.631,77.592,77.595,346200000.0
2008-08-19 03:45:00,77.62,77.62,77.578,77.597,118760000.0
2008-08-19 03:50:00,77.561,77.592,77.553,77.586,352220000.0
2008-08-19 03:55:00,77.568,77.63,77.564,77.621,305280000.0
2008-08-19 04:00:00,77.669,77.669,77.599,77.62,470870000.0
2008-08-19 04:05:00,77.629,77.661,77.603,77.603,421500000.0
2008-08-19 04:10:00,77.609,77.659,77.606,77.648,419890000.0
2008-08-19 04:15:00,77.675,77.675,77.622,77.622,318310000.0
2008-08-19 04:20:00,77.627,77.649,77.599,77.633,324490000.0
2008-08-19 04:25:00,77.616,77.64,77.586,77.6,311580000.0
2008-08-19 04:30:00,77.6,77.6,77.556,77.578,416900000.0
2008-08-19 04:35:00,77.571,77.613,77.571,77.602,221680000.0
2008-08-19 04:40:00,77.581,77.615,77.572,77.59,341640000.0
2008-08-19 04:45:00,77.613,77.613,77.569,77.575,351330000.0
2008-08-19 04:50:00,77.568,77.595,77.554,77.559,367110000.0
2008-08-19 04:55:00,77.55,77.584,77.533,77.565,334830000.0
2008-08-19 05:00:00,77.593,77.593,77.552,77.585,291510000.0
2008-08-19 05:05:00,77.553,77.592,77.553,77.579,280190000.0
2008-08-19 05:10:00,77.579,77.61,77.561,77.58,357820000.0
2008-08-19 05:15:00,77.616,77.624,77.579,77.587,394420000.0
2008-08-19 05:20:00,77.625,77.63,77.587,77.626,215580000.0
2008-08-19 05:25:00,77.591,77.632,77.589,77.624,296510000.0
2008-08-19 05:30:00,77.641,77.641,77.575,77.619,352770000.0
2008-08-19 05:35:00,77.598,77.691,77.585,77.605,298600000.0
2008-08-19 05:40:00,77.59,77.649,77.587,77.6,502220000.0
2008-08-19 05:45:00,77.618,77.632,77.583,77.593,323320000.0
2008-08-19 05:50:00,77.601,77.649,77.599,77.649,303800000.0
2008-08-19 05:55:00,77.603,77.649,77.594,77.631,383010000.0
2008-08-19 06:00:00,77.714,77.714,77.58,77.582,440850000.0
2008-08-19 06:05:00,77.575,77.658,77.575,77.621,218460000.0
2008-08-19 06:10:00,77.59,77.61,77.572,77.606,355960000.0
2008-08-19 06:15:00,77.605,77.645,77.59,77.63,410250000.0
2008-08-19 06:20:00,77.602,77.648,77.602,77.628,320660000.0
2008-08-19 06:25:00,77.632,77.67,77.623,77.67,369000000.0
2008-08-19 06:30:00,77.664,77.668,77.629,77.653,347920000.0
2008-08-19 06:35:00,77.657,77.685,77.635,77.674,279580000.0
2008-08-19 06:40:00,77.664,77.702,77.653,77.702,366400000.0
2008-08-19 06:45:00,77.712,77.712,77.653,77.7,222940000.0
2008-08-19 06:50:00,77.707,77.711,77.664,77.671,357850000.0
2008-08-19 06:55:00,77.703,77.713,77.674,77.693,365480000.0
2008-08-19 07:00:00,77.759,77.763,77.708,77.724,361950000.0
2008-08-19 07:05:00,77.729,77.786,77.709,77.768,276070000.0
2008-08-19 07:10:00,77.748,77.773,77.725,77.748,446030000.0
2008-08-19 07:15:00,77.814,77.817,77.744,77.75,293440000.0
2008-08-19 07:20:00,77.761,77.79,77.736,77.774,483060000.0
2008-08-19 07:25:00,77.771,77.771,77.716,77.717,317560000.0
2008-08-19 07:30:00,77.75,77.775,77.717,77.733,399480000.0
2008-08-19 07:35:00,77.747,77.771,77.696,77.713,416730000.0
2008-08-19 07:40:00,77.717,77.748,77.711,77.746,188970000.0
2008-08-19 07:45:00,77.742,77.766,77.706,77.734,367610000.0
2008-08-19 07:50:00,77.753,77.771,77.71,77.739,597070000.0
2008-08-19 07:55:00,77.733,77.787,77.677,77.698,369240000.0
2008-08-19 08:00:00,77.742,77.742,77.681,77.716,376100000.0
2008-08-19 08:05:00,77.732,77.743,77.679,77.734,377910000.0
2008-08-19 08:10:00,77.719,77.768,77.699,77.733,374800000.0
2008-08-19 08:15:00,77.758,77.788,77.707,77.736,366370000.0
2008-08-19 08:20:00,77.718,77.767,77.647,77.652,368310000.0
2008-08-19 08:25:00,77.662,77.737,77.643,77.673,281560000.0
2008-08-19 08:30:00,77.693,77.693,77.578,77.597,468290000.0
2008-08-19 08:35:00,77.586,77.632,77.567,77.601,330450000.0
2008-08-19 08:40:00,77.593,77.677,77.593,77.619,331740000.0
2008-08-19 08:45:00,77.621,77.632,77.574,77.597,387740000.0
2008-08-19 08:50:00,77.614,77.658,77.598,77.617,279700000.0
2008-08-19 08:55:00,77.648,77.663,77.589,77.591,390940000.0
2008-08-19 09:00:00,77.608,77.62,77.509,77.534,388130000.0
2008-08-19 09:05:00,77.518,77.539,77.474,77.525,248000000.0
2008-08-19 09:10:00,77.522,77.536,77.447,77.479,404740000.0
2008-08-19 09:15:00,77.499,77.541,77.465,77.524,329320000.0
2008-08-19 09:20:00,77.509,77.549,77.477,77.507,211500000.0
2008-08-19 09:25:00,77.482,77.548,77.469,77.535,543660000.0
2008-08-19 09:30:00,77.534,77.585,77.517,77.571,258760000.0
2008-08-19 09:35:00,77.541,77.6,77.507,77.56,288270000.0
2008-08-19 09:40:00,77.552,77.614,77.552,77.573,484240000.0
2008-08-19 09:45:00,77.617,77.637,77.571,77.616,438060000.0
2008-08-19 09:50:00,77.584,77.611,77.545,77.549,321160000.0
2008-08-19 09:55:00,77.576,77.577,77.511,77.549,452160000.0
2008-08-19 10:00:00,77.573,77.579,77.506,77.534,340350000.0
2008-08-19 10:05:00,77.528,77.575,77.521,77.559,328600000.0
2008-08-19 10:10:00,77.536,77.576,77.503,77.533,395790000.0
2008-08-19 10:15:00,77.552,77.552,77.497,77.501,276060000.0
2008-08-19 10:20:00,77.513,77.552,77.504,77.506,407600000.0
2008-08-19 10:25:00,77.519,77.542,77.483,77.504,406080000.0
2008-08-19 10:30:00,77.509,77.547,77.485,77.536,188790000.0
2008-08-19 10:35:00,77.506,77.549,77.483,77.532,453380000.0
2008-08-19 10:40:00,77.519,77.543,77.483,77.504,315900000.0
2008-08-19 10:45:00,77.514,77.521,77.466,77.514,358380000.0
2008-08-19 10:50:00,77.499,77.533,77.478,77.512,328660000.0
2008-08-19 10:55:00,77.504,77.54,77.491,77.529,363810000.0
2008-08-19 11:00:00,77.504,77.531,77.405,77.497,436690000.0
2008-08-19 11:05:00,77.512,77.524,77.483,77.523,180520000.0
2008-08-19 11:10:00,77.511,77.528,77.406,77.406,361330000.0
2008-08-19 11:15:00,77.451,77.474,77.408,77.423,590120000.0
2008-08-19 11:20:00,77.429,77.469,77.421,77.451,371050000.0
2008-08-19 11:25:00,77.462,77.493,77.412,77.493,376610000.0
2008-08-19 11:30:00,77.463,77.518,77.434,77.458,375800000.0
2008-08-19 11:35:00,77.486,77.496,77.443,77.463,366400000.0
2008-08-19 11:40:00,77.452,77.476,77.44,77.45,376660000.0
2008-08-19 11:45:00,77.492,77.492,77.435,77.487,368310000.0
2008-08-19 11:50:00,77.469,77.497,77.462,77.471,231550000.0
2008-08-19 11:55:00,77.461,77.51,77.457,77.473,463830000.0
2008-08-19 12:00:00,77.504,77.53,77.465,77.53,240800000.0
2008-08-19 12:05:00,77.525,77.525,77.468,77.47,452490000.0
2008-08-19 12:10:00,77.51,77.51,77.462,77.468,198380000.0
2008-08-19 12:15:00,77.495,77.495,77.394,77.409,323320000.0
2008-08-19 12:20:00,77.401,77.429,77.388,77.416,291350000.0
2008-08-19 12:25:00,77.381,77.422,77.364,77.416,487860000.0
2008-08-19 12:30:00,77.417,77.449,77.373,77.432,292730000.0
2008-08-19 12:35:00,77.422,77.482,77.406,77.471,313660000.0
2008-08-19 12:40:00,77.496,77.496,77.42,77.42,231030000.0
2008-08-19 12:45:00,77.445,77.447,77.404,77.408,462950000.0
2008-08-19 12:50:00,77.405,77.432,77.352,77.381,332070000.0
2008-08-19 12:55:00,77.367,77.431,77.344,77.401,199210000.0
2008-08-19 13:00:00,77.428,77.428,77.356,77.414,513840000.0
2008-08-19 13:05:00,77.401,77.435,77.394,77.407,271700000.0
2008-08-19 13:10:00,77.401,77.422,77.384,77.399,303670000.0
2008-08-19 13:15:00,77.417,77.421,77.355,77.388,505370000.0
2008-08-19 13:20:00,77.373,77.426,77.369,77.392,453610000.0
2008-08-19 13:25:00,77.415,77.415,77.372,77.398,252230000.0
2008-08-19 13:30:00,77.392,77.403,77.346,77.356,485290000.0
2008-08-19 13:35:00,77.383,77.394,77.352,77.362,328130000.0
2008-08-19 13:40:00,77.386,77.422,77.364,77.374,341870000.0
2008-08-19 13:45:00,77.396,77.427,77.353,77.407,395640000.0
2008-08-19 13:50:00,77.401,77.434,77.399,77.427,272640000.0
2008-08-19 13:55:00,77.4,77.482,77.395,77.433,311240000.0
2008-08-19 14:00:00,77.442,77.474,77.398,77.399,322790000.0
2008-08-19 14:05:00,77.387,77.413,77.365,77.371,297860000.0
2008-08-19 14:10:00,77.363,77.389,77.354,77.388,462700000.0
2008-08-19 14:15:00,77.374,77.383,77.326,77.351,212170000.0
2008-08-19 14:20:00,77.373,77.385,77.353,77.385,273620000.0
2008-08-19 14:25:00,77.371,77.388,77.322,77.322,453980000.0
2008-08-19 14:30:00,77.348,77.366,77.209,77.311,306070000.0
2008-08-19 14:35:00,77.316,77.387,77.316,77.359,430110000.0
2008-08-19 14:40:00,77.392,77.439,77.358,77.36,331980000.0
2008-08-19 14:45:00,77.378,77.42,77.348,77.416,372610000.0
2008-08-19 14:50:00,77.389,77.42,77.356,77.387,362660000.0
2008-08-19 14:55:00,77.391,77.414,77.375,77.397,315690000.0
2008-08-19 15:00:00,77.41,77.41,77.356,77.36,291780000.0
2008-08-19 15:05:00,77.368,77.421,77.367,77.405,481180000.0
2008-08-19 15:10:00,77.398,77.398,77.3,77.336,377600000.0
2008-08-19 15:15:00,77.316,77.383,77.316,77.383,229070000.0
2008-08-19 15:20:00,77.374,77.395,77.336,77.366,360930000.0
2008-08-19 15:25:00,77.365,77.45,77.359,77.438,269520000.0
2008-08-19 15:30:00,77.444,77.474,77.398,77.44,449560000.0
2008-08-19 15:35:00,77.431,77.457,77.402,77.416,259860000.0
2008-08-19 15:40:00,77.422,77.435,77.381,77.43,339090000.0
2008-08-19 15:45:00,77.446,77.461,77.417,77.435,392980000.0
2008-08-19 15:50:00,77.427,77.436,77.377,77.427,356540000.0
2008-08-19 15:55:00,77.416,77.454,77.383,77.391,419470000.0
2008-08-19 16:00:00,77.426,77.46,77.382,77.414,320550000.0
2008-08-19 16:05:00,77.432,77.481,77.401,77.415,372700000.0
2008-08-19 16:10:00,77.403,77.471,77.403,77.438,370020000.0
2008-08-19 16:15:00,77.463,77.463,77.415,77.453,311910000.0
2008-08-19 16:20:00,77.429,77.451,77.394,77.434,282640000.0
2008-08-19 16:25:00,77.426,77.449,77.398,77.432,367680000.0
2008-08-19 16:30:00,77.428,77.428,77.376,77.397,266920000.0
2008-08-19 16:35:00,77.377,77.432,77.346,77.427,377060000.0
2008-08-19 16:40:00,77.401,77.47,77.401,77.438,228480000.0
2008-08-19 16:45:00,77.452,77.453,77.405,77.446,430430000.0
2008-08-19 16:50:00,77.435,77.435,77.357,77.372,395250000.0
2008-08-19 16:55:00,77.399,77.415,77.345,77.384,336270000.0
2008-08-19 17:00:00,77.391,77.432,77.353,77.384,371230000.0
2008-08-19 17:05:00,77.371,77.398,77.339,77.351,374570000.0
2008-08-19 17:10:00,77.364,77.402,77.338,77.351,318390000.0
2008-08-19 17:15:00,77.384,77.387,77.311,77.313,291700000.0
2008-08-19 17:20:00,77.321,77.364,77.312,77.345,469920000.0
2008-08-19 17:25:00,77.355,77.419,77.353,77.403,240340000.0
2008-08-19 17:30:00,77.387,77.453,77.375,77.453,442380000.0
2008-08-19 17:35:00,77.447,77.448,77.384,77.416,357960000.0
2008-08-19 17:40:00,77.409,77.422,77.376,77.416,285820000.0
2008-08-19 17:45:00,77.413,77.413,77.353,77.398,352580000.0
2008-08-19 17:50:00,77.385,77.461,77.385,77.458,384940000.0
2008-08-19 17:55:00,77.442,77.465,77.405,77.425,284070000.0
2008-08-19 18:00:00,77.423,77.423,77.334,77.348,341100000.0
2008-08-19 18:05:00,77.341,77.425,77.337,77.397,383920000.0
2008-08-19 18:10:00,77.405,77.416,77.358,77.376,312570000.0
2008-08-19 18:15:00,77.415,77.463,77.383,77.463,232640000.0
2008-08-19 18:20:00,77.475,77.492,77.424,77.461,441100000.0
2008-08-19 18:25:00,77.449,77.555,77.437,77.544,308520000.0
2008-08-19 18:30:00,77.557,77.583,77.537,77.559,293610000.0
2008-08-19 18:35:00,77.568,77.696,77.563,77.679,411040000.0
2008-08-19 18:40:00,77.66,77.693,77.584,77.613,315880000.0
2008-08-19 18:45:00,77.622,77.642,77.574,77.628,286080000.0
2008-08-19 18:50:00,77.66,77.673,77.612,77.628,380830000.0
2008-08-19 18:55:00,77.623,77.651,77.594,77.613,198650000.0
2008-08-19 19:00:00,77.613,77.658,77.58,77.588,313070000.0
2008-08-19 19:05:00,77.599,77.652,77.598,77.619,556440000.0
2008-08-19 19:10:00,77.61,77.748,77.61,77.747,403600000.0
2008-08-19 19:15:00,77.772,77.772,77.677,77.703,343040000.0
2008-08-19 19:20:00,77.688,77.725,77.679,77.683,405630000.0
2008-08-19 19:25:00,77.67,77.74,77.66,77.734,348460000.0
2008-08-19 19:30:00,77.754,77.773,77.721,77.773,331610000.0
2008-08-19 19:35:00,77.767,77.802,77.744,77.788,324320000.0
2008-08-19 19:40:00,77.764,77.792,77.731,77.743,239600000.0
2008-08-19 19:45:00,77.733,77.769,77.722,77.766,448170000.0
2008-08-19 19:50:00,77.773,77.773,77.718,77.725,321260000.0
2008-08-19 19:55:00,77.723,77.729,77.655,77.669,364860000.0
2008-08-19 20:00:00,77.665,77.727,77.663,77.692,366600000.0
2008-08-19 20:05:00,77.681,77.733,77.681,77.726,348460000.0
2008-08-19 20:10:00,77.695,77.734,77.695,77.72,274090000.0
2008-08-19 20:15:00,77.738,77.738,77.684,77.707,360020000.0
2008-08-19 20:20:00,77.704,77.715,77.662,77.676,414310000.0
2008-08-19 20:25:00,77.687,77.706,77.661,77.668,353130000.0
2008-08-19 20:30:00,77.704,77.704,77.652,77.652,482180000.0
2008-08-19 20:35:00,77.677,77.694,77.652,77.662,430230000.0
2008-08-19 20:40:00,77.671,77.693,77.647,77.681,454350000.0
2008-08-19 20:45:00,77.698,77.711,77.658,77.665,315400000.0
2008-08-19 20:50:00,77.694,77.713,77.674,77.694,372490000.0
2008-08-19 20:55:00,77.681,77.712,77.681,77.681,196160000.0
2008-08-19 21:00:00,77.711,77.712,77.67,77.678,495950000.0
2008-08-19 21:05:00,77.689,77.703,77.659,77.67,208460000.0
2008-08-19 21:10:00,77.667,77.688,77.655,77.672,587880000.0
2008-08-19 21:15:00,77.708,77.712,77.669,77.682,416110000.0
2008-08-19 21:20:00,77.687,77.713,77.671,77.7,581950000.0
2008-08-19 21:25:00,77.69,77.718,77.671,77.684,572220000.0
2008-08-19 21:30:00,77.709,77.709,77.665,77.677,471270000.0
2008-08-19 21:35:00,77.671,77.703,77.659,77.696,441160000.0
2008-08-19 21:40:00,77.658,77.696,77.645,77.66,487880000.0
2008-08-19 21:45:00,77.688,77.688,77.658,77.661,385970000.0
2008-08-19 21:50:00,77.665,77.676,77.594,77.637,396170000.0
2008-08-19 21:55:00,77.646,77.671,77.642,77.648,391930000.0
2008-08-19 22:00:00,77.682,77.687,77.644,77.66,314290000.0
2008-08-19 22:05:00,77.647,77.664,77.638,77.642,542670000.0
2008-08-19 22:10:00,77.647,77.669,77.624,77.637,450150000.0
2008-08-19 22:15:00,77.683,77.687,77.632,77.645,371820000.0
2008-08-19 22:20:00,77.656,77.67,77.637,77.657,370740000.0
2008-08-19 22:25:00,77.648,77.699,77.648,77.697,173140000.0
2008-08-19 22:30:00,77.69,77.69,77.652,77.689,213770000.0
2008-08-19 22:35:00,77.676,77.692,77.652,77.679,326400000.0
2008-08-19 22:40:00,77.655,77.671,77.649,77.668,223190000.0
2008-08-19 22:45:00,77.694,77.716,77.658,77.688,338920000.0
2008-08-19 22:50:00,77.679,77.711,77.675,77.69,150000000.0
2008-08-19 22:55:00,77.673,77.695,77.668,77.67,220340000.0
2008-08-19 23:00:00,77.707,77.708,77.648,77.655,481370000.0
2008-08-19 23:05:00,77.649,77.68,77.635,77.635,236450000.0
2008-08-19 23:10:00,77.647,77.69,77.647,77.689,52890000.0
2008-08-19 23:15:00,77.687,77.689,77.659,77.659,304540000.0
2008-08-19 23:20:00,77.666,77.691,77.635,77.65,379920000.0
2008-08-19 23:25:00,77.638,77.654,77.609,77.61,120840000.0
2008-08-19 23:30:00,77.617,77.647,77.61,77.614,218560000.0
2008-08-19 23:35:00,77.634,77.667,77.615,77.665,209380000.0
2008-08-19 23:40:00,77.646,77.646,77.623,77.631,116340000.0
2008-08-19 23:45:00,77.639,77.642,77.611,77.634,256860000.0
2008-08-19 23:50:00,77.629,77.67,77.629,77.666,148230000.0
2008-08-19 23:55:00,77.648,77.65,77.629,77.631,285120000.0
2008-08-20 00:00:00,77.666,77.666,77.629,77.64,280500000.0
2008-08-20 00:05:00,77.649,77.674,77.647,77.662,238150000.0
2008-08-20 00:10:00,77.652,77.675,77.647,77.648,289990000.0
2008-08-20 00:15:00,77.687,77.689,77.63,77.637,467880000.0
2008-08-20 00:20:00,77.674,77.68,77.652,77.678,210970000.0
2008-08-20 00:25:00,77.674,77.674,77.627,77.628,140290000.0
2008-08-20 00:30:00,77.636,77.64,77.628,77.63,174820000.0
2008-08-20 00:35:00,77.638,77.668,77.611,77.658,310770000.0
2008-08-20 00:40:00,77.637,77.665,77.629,77.649,371810000.0
2008-08-20 00:45:00,77.665,77.665,77.629,77.659,146530000.0
2008-08-20 00:50:00,77.648,77.649,77.625,77.636,87030000.0
2008-08-20 00:55:00,77.646,77.674,77.64,77.658,157250000.0
2008-08-20 01:00:00,77.695,77.704,77.647,77.657,409530000.0
2008-08-20 01:05:00,77.677,77.678,77.661,77.67,93870000.0
2008-08-20 01:10:00,77.658,77.72,77.656,77.696,389390000.0
2008-08-20 01:15:00,77.739,77.771,77.686,77.767,489340000.0
2008-08-20 01:20:00,77.758,77.798,77.757,77.78,327140000.0
2008-08-20 01:25:00,77.771,77.806,77.758,77.766,341690000.0
2008-08-20 01:30:00,77.804,77.804,77.761,77.761,250020000.0
2008-08-20 01:35:00,77.749,77.784,77.746,77.769,370520000.0
2008-08-20 01:40:00,77.76,77.813,77.739,77.757,361430000.0
2008-08-20 01:45:00,77.802,77.802,77.719,77.742,306840000.0
2008-08-20 01:50:00,77.751,77.823,77.742,77.783,273910000.0
2008-08-20 01:55:00,77.785,77.814,77.772,77.792,281170000.0
2008-08-20 02:00:00,77.812,77.812,77.755,77.788,339750000.0
2008-08-20 02:05:00,77.777,77.847,77.763,77.813,323240000.0
2008-08-20 02:10:00,77.822,77.854,77.802,77.802,253380000.0
2008-08-20 02:15:00,77.84,77.863,77.807,77.848,381760000.0
2008-08-20 02:20:00,77.857,77.882,77.829,77.85,267460000.0
2008-08-20 02:25:00,77.842,77.885,77.823,77.834,400020000.0
2008-08-20 02:30:00,77.849,77.878,77.831,77.856,302490000.0
2008-08-20 02:35:00,77.847,77.887,77.841,77.87,358800000.0
2008-08-20 02:40:00,77.877,77.905,77.872,77.905,277490000.0
2008-08-20 02:45:00,77.936,77.971,77.917,77.933,446530000.0
2008-08-20 02:50:00,77.921,77.955,77.921,77.935,297710000.0
2008-08-20 02:55:00,77.941,77.96,77.919,77.919,305550000.0
2008-08-20 03:00:00,77.954,77.964,77.915,77.919,349230000.0
2008-08-20 03:05:00,77.914,77.949,77.906,77.911,339780000.0
2008-08-20 03:10:00,77.928,77.94,77.868,77.877,346020000.0
2008-08-20 03:15:00,77.912,77.918,77.864,77.877,328970000.0
2008-08-20 03:20:00,77.87,77.92,77.862,77.899,411030000.0
2008-08-20 03:25:00,77.896,77.951,77.896,77.9,313000000.0
2008-08-20 03:30:00,77.947,77.947,77.885,77.89,317810000.0
2008-08-20 03:35:00,77.897,77.949,77.89,77.921,333710000.0
2008-08-20 03:40:00,77.929,77.94,77.9,77.924,418280000.0
2008-08-20 03:45:00,77.939,77.939,77.889,77.932,134320000.0
2008-08-20 03:50:00,77.931,77.961,77.923,77.939,316070000.0
2008-08-20 03:55:00,77.951,77.98,77.932,77.954,190780000.0
2008-08-20 04:00:00,77.983,77.983,77.949,77.974,293820000.0
2008-08-20 04:05:00,77.982,77.982,77.91,77.92,426860000.0
2008-08-20 04:10:00,77.947,77.953,77.903,77.903,304280000.0
2008-08-20 04:15:00,77.932,77.95,77.893,77.913,343780000.0
2008-08-20 04:20:00,77.896,77.928,77.874,77.928,224200000.0
2008-08-20 04:25:00,77.908,77.944,77.901,77.926,306660000.0
2008-08-20 04:30:00,77.951,77.951,77.899,77.935,413510000.0
2008-08-20 04:35:00,77.901,77.916,77.871,77.877,335290000.0
2008-08-20 04:40:00,77.906,77.915,77.879,77.879,245680000.0
2008-08-20 04:45:00,77.916,77.916,77.869,77.878,220520000.0
2008-08-20 04:50:00,77.868,77.898,77.866,77.892,340690000.0
2008-08-20 04:55:00,77.877,77.902,77.868,77.878,269580000.0
2008-08-20 05:00:00,77.879,77.913,77.879,77.898,292170000.0
2008-08-20 05:05:00,77.872,77.913,77.871,77.909,224050000.0
2008-08-20 05:10:00,77.891,77.913,77.876,77.896,316160000.0
2008-08-20 05:15:00,77.921,77.923,77.888,77.893,311650000.0
2008-08-20 05:20:00,77.9,77.967,77.894,77.959,232960000.0
2008-08-20 05:25:00,77.896,77.925,77.889,77.924,322100000.0
2008-08-20 05:30:00,77.924,77.924,77.901,77.915,142530000.0
2008-08-20 05:35:00,77.893,77.939,77.893,77.901,260960000.0
2008-08-20 05:40:00,77.908,77.95,77.897,77.926,512810000.0
2008-08-20 05:45:00,77.935,77.936,77.901,77.916,280150000.0
2008-08-20 05:50:00,77.911,77.957,77.904,77.957,404230000.0
2008-08-20 05:55:00,77.92,77.969,77.808,77.808,265920000.0
2008-08-20 06:00:00,77.854,77.902,77.812,77.887,432380000.0
2008-08-20 06:05:00,77.866,77.908,77.855,77.901,283190000.0
2008-08-20 06:10:00,77.863,77.914,77.862,77.899,198660000.0
2008-08-20 06:15:00,77.987,77.987,77.869,77.87,412020000.0
2008-08-20 06:20:00,77.888,77.897,77.868,77.871,214840000.0
2008-08-20 06:25:00,77.883,77.924,77.883,77.922,277490000.0
2008-08-20 06:30:00,77.926,77.93,77.896,77.929,293930000.0
2008-08-20 06:35:00,77.892,77.928,77.881,77.921,250370000.0
2008-08-20 06:40:00,77.912,77.919,77.886,77.913,293460000.0
2008-08-20 06:45:00,77.916,77.916,77.871,77.888,334400000.0
2008-08-20 06:50:00,77.885,77.922,77.873,77.912,360390000.0
2008-08-20 06:55:00,77.928,77.93,77.889,77.893,382180000.0
2008-08-20 07:00:00,77.921,77.921,77.882,77.895,317570000.0
2008-08-20 07:05:00,77.909,77.91,77.848,77.852,231110000.0
2008-08-20 07:10:00,77.858,77.873,77.824,77.852,450250000.0
2008-08-20 07:15:00,77.867,77.867,77.83,77.837,275840000.0
2008-08-20 07:20:00,77.868,77.942,77.833,77.937,498300000.0
2008-08-20 07:25:00,77.846,77.882,77.837,77.838,339110000.0
2008-08-20 07:30:00,77.873,77.882,77.839,77.852,407890000.0
2008-08-20 07:35:00,77.871,77.904,77.846,77.872,436430000.0
2008-08-20 07:40:00,77.9,77.9,77.86,77.868,79660000.0
2008-08-20 07:45:00,77.896,77.906,77.89,77.897,119060000.0
2008-08-20 07:50:00,77.889,77.89,77.843,77.861,593250000.0
2008-08-20 07:55:00,77.869,77.911,77.861,77.866,372790000.0
2008-08-20 08:00:00,77.892,77.949,77.862,77.943,366070000.0
2008-08-20 08:05:00,77.91,77.941,77.892,77.941,356570000.0
2008-08-20 08:10:00,77.934,77.988,77.913,77.945,364920000.0
2008-08-20 08:15:00,77.965,77.983,77.942,77.969,360490000.0
2008-08-20 08:20:00,77.976,77.994,77.923,77.959,346600000.0
2008-08-20 08:25:00,77.97,78.001,77.937,77.94,266400000.0
2008-08-20 08:30:00,77.967,77.974,77.906,77.938,437410000.0
2008-08-20 08:35:00,77.932,77.951,77.908,77.948,311870000.0
2008-08-20 08:40:00,77.968,78.016,77.948,77.996,311640000.0
2008-08-20 08:45:00,77.994,77.994,77.914,77.92,388380000.0
2008-08-20 08:50:00,77.935,78.02,77.935,77.983,265600000.0
2008-08-20 08:55:00,77.97,78.018,77.965,77.99,379220000.0
2008-08-20 09:00:00,78.03,78.051,77.994,78.025,370030000.0
2008-08-20 09:05:00,78.002,78.017,77.962,77.978,239290000.0
2008-08-20 09:10:00,77.966,77.992,77.938,77.951,466160000.0
2008-08-20 09:15:00,77.986,77.991,77.922,77.935,315670000.0
2008-08-20 09:20:00,77.938,77.992,77.899,77.981,203690000.0
2008-08-20 09:25:00,77.969,77.984,77.933,77.933,499370000.0
2008-08-20 09:30:00,77.964,77.994,77.902,77.972,271590000.0
2008-08-20 09:35:00,77.977,78.022,77.948,78.014,289980000.0
2008-08-20 09:40:00,78.022,78.04,77.988,78.008,484760000.0
2008-08-20 09:45:00,78.038,78.038,77.936,77.942,427510000.0
2008-08-20 09:50:00,77.944,78.055,77.918,78.055,299930000.0
2008-08-20 09:55:00,78.044,78.082,78.004,78.077,447310000.0
2008-08-20 10:00:00,78.081,78.098,78.033,78.033,331790000.0
2008-08-20 10:05:00,78.048,78.094,78.037,78.054,326440000.0
2008-08-20 10:10:00,78.058,78.07,78.022,78.068,396870000.0
2008-08-20 10:15:00,78.075,78.083,78.036,78.041,273380000.0
2008-08-20 10:20:00,78.063,78.078,77.978,77.982,341300000.0
2008-08-20 10:25:00,77.97,78.023,77.963,78.002,412840000.0
2008-08-20 10:30:00,78.004,78.072,77.973,78.05,190560000.0
2008-08-20 10:35:00,78.037,78.081,77.989,78.027,464420000.0
2008-08-20 10:40:00,78.002,78.028,77.965,77.968,224110000.0
2008-08-20 10:45:00,78.004,78.004,77.908,77.927,363450000.0
2008-08-20 10:50:00,77.909,77.933,77.869,77.896,346170000.0
2008-08-20 10:55:00,77.911,77.961,77.911,77.922,372350000.0
2008-08-20 11:00:00,77.953,77.953,77.848,77.883,434540000.0
2008-08-20 11:05:00,77.872,77.882,77.833,77.868,179900000.0
2008-08-20 11:10:00,77.841,77.885,77.81,77.81,354060000.0
2008-08-20 11:15:00,77.823,77.829,77.755,77.764,569530000.0
2008-08-20 11:20:00,77.75,77.79,77.74,77.768,357930000.0
2008-08-20 11:25:00,77.741,77.787,77.696,77.78,375870000.0
2008-08-20 11:30:00,77.788,77.84,77.755,77.795,364400000.0
2008-08-20 11:35:00,77.781,77.807,77.748,77.797,354920000.0
2008-08-20 11:40:00,77.764,77.799,77.731,77.756,359290000.0
2008-08-20 11:45:00,77.784,77.789,77.684,77.684,375100000.0
2008-08-20 11:50:00,77.673,77.725,77.666,77.683,273960000.0
2008-08-20 11:55:00,77.693,77.713,77.673,77.708,444420000.0
2008-08-20 12:00:00,77.733,77.733,77.653,77.669,240880000.0
2008-08-20 12:05:00,77.679,77.737,77.665,77.698,452780000.0
2008-08-20 12:10:00,77.681,77.703,77.655,77.703,405120000.0
2008-08-20 12:15:00,77.717,77.728,77.676,77.7,340360000.0
2008-08-20 12:20:00,77.687,77.702,77.619,77.702,303070000.0
2008-08-20 12:25:00,77.67,77.722,77.67,77.686,490960000.0
2008-08-20 12:30:00,77.715,77.733,77.685,77.689,287080000.0
2008-08-20 12:35:00,77.71,77.733,77.684,77.699,309050000.0
2008-08-20 12:40:00,77.686,77.731,77.657,77.678,249930000.0
2008-08-20 12:45:00,77.688,77.729,77.667,77.702,472710000.0
2008-08-20 12:50:00,77.717,77.735,77.685,77.69,320070000.0
2008-08-20 12:55:00,77.701,77.789,77.701,77.769,219660000.0
2008-08-20 13:00:00,77.763,77.785,77.744,77.749,504710000.0
2008-08-20 13:05:00,77.757,77.762,77.716,77.728,227770000.0
2008-08-20 13:10:00,77.719,77.764,77.713,77.753,293400000.0
2008-08-20 13:15:00,77.767,77.774,77.735,77.74,516930000.0
2008-08-20 13:20:00,77.733,77.783,77.733,77.755,460830000.0
2008-08-20 13:25:00,77.765,77.779,77.733,77.74,321310000.0
2008-08-20 13:30:00,77.78,77.794,77.757,77.775,466080000.0
2008-08-20 13:35:00,77.77,77.792,77.722,77.75,329900000.0
2008-08-20 13:40:00,77.756,77.805,77.75,77.788,330730000.0
2008-08-20 13:45:00,77.803,77.814,77.772,77.772,390630000.0
2008-08-20 13:50:00,77.781,77.82,77.772,77.772,274680000.0
2008-08-20 13:55:00,77.778,77.821,77.769,77.821,401680000.0
2008-08-20 14:00:00,77.833,77.834,77.769,77.786,331110000.0
2008-08-20 14:05:00,77.793,77.808,77.758,77.806,285960000.0
2008-08-20 14:10:00,77.773,77.842,77.772,77.817,507360000.0
2008-08-20 14:15:00,77.847,77.847,77.782,77.784,237410000.0
2008-08-20 14:20:00,77.776,77.834,77.776,77.785,270270000.0
2008-08-20 14:25:00,77.79,77.82,77.771,77.781,462340000.0
2008-08-20 14:30:00,77.805,77.811,77.772,77.802,217790000.0
2008-08-20 14:35:00,77.8,77.827,77.785,77.827,409410000.0
2008-08-20 14:40:00,77.811,77.825,77.783,77.809,334820000.0
2008-08-20 14:45:00,77.805,77.805,77.762,77.778,239490000.0
2008-08-20 14:50:00,77.748,77.802,77.743,77.769,375020000.0
2008-08-20 14:55:00,77.789,77.806,77.77,77.788,293790000.0
2008-08-20 15:00:00,77.825,77.825,77.759,77.776,276590000.0
2008-08-20 15:05:00,77.761,77.814,77.755,77.785,474230000.0
2008-08-20 15:10:00,77.783,77.808,77.774,77.788,398340000.0
2008-08-20 15:15:00,77.807,77.809,77.781,77.796,225610000.0
2008-08-20 15:20:00,77.772,77.804,77.768,77.777,355900000.0
2008-08-20 15:25:00,77.772,77.81,77.763,77.808,279130000.0
2008-08-20 15:30:00,77.795,77.795,77.717,77.746,430690000.0
2008-08-20 15:35:00,77.725,77.782,77.699,77.728,256600000.0
2008-08-20 15:40:00,77.73,77.742,77.694,77.699,359960000.0
2008-08-20 15:45:00,77.732,77.732,77.674,77.684,380320000.0
2008-08-20 15:50:00,77.662,77.701,77.647,77.682,343150000.0
2008-08-20 15:55:00,77.675,77.69,77.653,77.672,432000000.0
2008-08-20 16:00:00,77.696,77.703,77.624,77.632,325110000.0
2008-08-20 16:05:00,77.642,77.648,77.586,77.597,368630000.0
2008-08-20 16:10:00,77.627,77.676,77.605,77.659,366180000.0
2008-08-20 16:15:00,77.692,77.713,77.655,77.713,308770000.0
2008-08-20 16:20:00,77.709,77.76,77.677,77.713,293970000.0
2008-08-20 16:25:00,77.688,77.712,77.635,77.662,484420000.0
2008-08-20 16:30:00,77.667,77.672,77.627,77.656,265510000.0
2008-08-20 16:35:00,77.677,77.717,77.621,77.647,397900000.0
2008-08-20 16:40:00,77.637,77.712,77.61,77.675,227160000.0
2008-08-20 16:45:00,77.694,77.738,77.674,77.715,440740000.0
2008-08-20 16:50:00,77.733,77.752,77.71,77.727,385790000.0
2008-08-20 16:55:00,77.755,77.755,77.704,77.722,317710000.0
2008-08-20 17:00:00,77.732,77.732,77.677,77.694,358650000.0
2008-08-20 17:05:00,77.68,77.706,77.657,77.695,362480000.0
2008-08-20 17:10:00,77.707,77.74,77.668,77.673,319100000.0
2008-08-20 17:15:00,77.681,77.712,77.631,77.639,284100000.0
2008-08-20 17:20:00,77.632,77.697,77.632,77.677,486830000.0
2008-08-20 17:25:00,77.698,77.71,77.617,77.672,242240000.0
2008-08-20 17:30:00,77.675,77.686,77.607,77.623,433870000.0
2008-08-20 17:35:00,77.632,77.671,77.583,77.644,372660000.0
2008-08-20 17:40:00,77.621,77.697,77.61,77.697,283540000.0
2008-08-20 17:45:00,77.693,77.721,77.657,77.721,335950000.0
2008-08-20 17:50:00,77.718,77.745,77.702,77.734,380280000.0
2008-08-20 17:55:00,77.719,77.744,77.659,77.676,278570000.0
2008-08-20 18:00:00,77.703,77.713,77.663,77.673,356480000.0
2008-08-20 18:05:00,77.682,77.695,77.643,77.679,388400000.0
2008-08-20 18:10:00,77.677,77.724,77.673,77.678,310690000.0
2008-08-20 18:15:00,77.704,77.716,77.685,77.714,235570000.0
2008-08-20 18:20:00,77.704,77.726,77.675,77.702,439020000.0
2008-08-20 18:25:00,77.687,77.721,77.673,77.693,297730000.0
2008-08-20 18:30:00,77.723,77.724,77.681,77.724,298520000.0
2008-08-20 18:35:00,77.692,77.727,77.687,77.691,342250000.0
2008-08-20 18:40:00,77.684,77.724,77.679,77.682,322150000.0
2008-08-20 18:45:00,77.714,77.714,77.624,77.64,281210000.0
2008-08-20 18:50:00,77.661,77.686,77.631,77.642,518180000.0
2008-08-20 18:55:00,77.65,77.692,77.645,77.671,210410000.0
2008-08-20 19:00:00,77.715,77.715,77.643,77.671,326160000.0
2008-08-20 19:05:00,77.649,77.686,77.63,77.63,563560000.0
2008-08-20 19:10:00,77.64,77.655,77.604,77.644,420840000.0
2008-08-20 19:15:00,77.643,77.661,77.613,77.627,351760000.0
2008-08-20 19:20:00,77.642,77.677,77.615,77.657,419090000.0
2008-08-20 19:25:00,77.644,77.698,77.615,77.683,345700000.0
2008-08-20 19:30:00,77.71,77.71,77.656,77.678,343710000.0
2008-08-20 19:35:00,77.686,77.743,77.662,77.743,413550000.0
2008-08-20 19:40:00,77.755,77.757,77.695,77.699,241540000.0
2008-08-20 19:45:00,77.734,77.744,77.693,77.744,465950000.0
2008-08-20 19:50:00,77.768,77.771,77.675,77.71,307870000.0
2008-08-20 19:55:00,77.714,77.739,77.686,77.703,372380000.0
2008-08-20 20:00:00,77.729,77.729,77.632,77.633,379510000.0
2008-08-20 20:05:00,77.655,77.697,77.619,77.646,362730000.0
2008-08-20 20:10:00,77.603,77.641,77.542,77.629,301220000.0
2008-08-20 20:15:00,77.664,77.672,77.592,77.592,468140000.0
2008-08-20 20:20:00,77.592,77.626,77.575,77.617,421050000.0
2008-08-20 20:25:00,77.612,77.647,77.604,77.643,345950000.0
2008-08-20 20:30:00,77.661,77.661,77.629,77.64,504430000.0
2008-08-20 20:35:00,77.637,77.682,77.627,77.638,438030000.0
2008-08-20 20:40:00,77.638,77.693,77.631,77.668,455350000.0
2008-08-20 20:45:00,77.691,77.691,77.599,77.613,315350000.0
2008-08-20 20:50:00,77.599,77.648,77.596,77.648,348220000.0
2008-08-20 20:55:00,77.634,77.665,77.631,77.661,325380000.0
2008-08-20 21:00:00,77.66,77.675,77.609,77.675,545970000.0
2008-08-20 21:05:00,77.666,77.694,77.652,77.67,230130000.0
2008-08-20 21:10:00,77.655,77.691,77.611,77.641,522280000.0
2008-08-20 21:15:00,77.692,77.699,77.642,77.682,489120000.0
2008-08-20 21:20:00,77.65,77.72,77.647,77.649,554600000.0
2008-08-20 21:25:00,77.661,77.724,77.661,77.683,413940000.0
2008-08-20 21:30:00,77.716,77.716,77.638,77.639,500420000.0
2008-08-20 21:35:00,77.644,77.681,77.637,77.65,327760000.0
2008-08-20 21:40:00,77.655,77.712,77.644,77.679,452730000.0
2008-08-20 21:45:00,77.718,77.721,77.672,77.679,356030000.0
2008-08-20 21:50:00,77.664,77.701,77.628,77.685,366360000.0
2008-08-20 21:55:00,77.698,77.733,77.675,77.678,431860000.0
2008-08-20 22:00:00,77.712,77.739,77.684,77.69,426530000.0
2008-08-20 22:05:00,77.709,77.725,77.692,77.717,300700000.0
2008-08-20 22:10:00,77.709,77.736,77.709,77.725,448830000.0
2008-08-20 22:15:00,77.74,77.747,77.712,77.741,359490000.0
2008-08-20 22:20:00,77.767,77.77,77.716,77.717,204530000.0
2008-08-20 22:25:00,77.729,77.763,77.704,77.721,334280000.0
2008-08-20 22:30:00,77.75,77.75,77.676,77.677,298010000.0
2008-08-20 22:35:00,77.661,77.721,77.65,77.704,238490000.0
2008-08-20 22:40:00,77.666,77.714,77.661,77.687,258600000.0
2008-08-20 22:45:00,77.733,77.743,77.68,77.707,338670000.0
2008-08-20 22:50:00,77.746,77.746,77.692,77.712,198360000.0
2008-08-20 22:55:00,77.696,77.73,77.659,77.668,134520000.0
2008-08-20 23:00:00,77.704,77.704,77.652,77.677,395450000.0
2008-08-20 23:05:00,77.719,77.72,77.669,77.68,131360000.0
2008-08-20 23:10:00,77.706,77.706,77.644,77.647,209130000.0
2008-08-20 23:15:00,77.703,77.703,77.652,77.657,248210000.0
2008-08-20 23:20:00,77.693,77.698,77.654,77.698,299500000.0
2008-08-20 23:25:00,77.678,77.733,77.667,77.675,168770000.0
2008-08-20 23:30:00,77.704,77.719,77.693,77.718,108970000.0
2008-08-20 23:35:00,77.728,77.73,77.68,77.725,180050000.0
2008-08-20 23:40:00,77.677,77.72,77.677,77.687,224650000.0
2008-08-20 23:45:00,77.703,77.707,77.668,77.707,254600000.0
2008-08-20 23:50:00,77.677,77.703,77.652,77.659,370490000.0
2008-08-20 23:55:00,77.647,77.704,77.647,77.689,464830000.0
2008-08-21 00:00:00,77.738,77.738,77.669,77.67,201540000.0
2008-08-21 00:05:00,77.698,77.7,77.656,77.669,211470000.0
2008-08-21 00:10:00,77.66,77.694,77.647,77.648,297400000.0
2008-08-21 00:15:00,77.684,77.684,77.628,77.639,358920000.0
2008-08-21 00:20:00,77.629,77.67,77.627,77.668,248600000.0
2008-08-21 00:25:00,77.618,77.66,77.617,77.656,198920000.0
2008-08-21 00:30:00,77.656,77.674,77.632,77.64,283450000.0
2008-08-21 00:35:00,77.671,77.671,77.632,77.632,232920000.0
2008-08-21 00:40:00,77.617,77.661,77.617,77.62,278420000.0
2008-08-21 00:45:00,77.651,77.669,77.617,77.669,217290000.0
2008-08-21 00:50:00,77.646,77.679,77.638,77.679,87490000.0
2008-08-21 00:55:00,77.649,77.684,77.647,77.656,439760000.0
2008-08-21 01:00:00,77.683,77.683,77.637,77.645,432040000.0
2008-08-21 01:05:00,77.64,77.665,77.603,77.659,152110000.0
2008-08-21 01:10:00,77.599,77.624,77.592,77.604,222760000.0
2008-08-21 01:15:00,77.644,77.644,77.59,77.59,410980000.0
2008-08-21 01:20:00,77.598,77.633,77.593,77.617,342200000.0
2008-08-21 01:25:00,77.624,77.633,77.59,77.608,344990000.0
2008-08-21 01:30:00,77.643,77.643,77.61,77.619,184410000.0
2008-08-21 01:35:00,77.627,77.644,77.612,77.612,224990000.0
2008-08-21 01:40:00,77.621,77.649,77.62,77.625,286330000.0
2008-08-21 01:45:00,77.651,77.651,77.597,77.601,310600000.0
2008-08-21 01:50:00,77.591,77.635,77.585,77.585,146030000.0
2008-08-21 01:55:00,77.593,77.652,77.586,77.621,375400000.0
2008-08-21 02:00:00,77.639,77.639,77.577,77.578,326300000.0
2008-08-21 02:05:00,77.598,77.601,77.55,77.566,258290000.0
2008-08-21 02:10:00,77.569,77.615,77.546,77.549,317790000.0
2008-08-21 02:15:00,77.574,77.584,77.535,77.552,386060000.0
2008-08-21 02:20:00,77.557,77.6,77.533,77.533,253680000.0
2008-08-21 02:25:00,77.54,77.576,77.531,77.538,376530000.0
2008-08-21 02:30:00,77.591,77.591,77.52,77.58,303710000.0
2008-08-21 02:35:00,77.572,77.619,77.569,77.586,317420000.0
2008-08-21 02:40:00,77.583,77.629,77.583,77.589,187600000.0
2008-08-21 02:45:00,77.644,77.649,77.591,77.605,466780000.0
2008-08-21 02:50:00,77.597,77.632,77.58,77.616,216600000.0
2008-08-21 02:55:00,77.628,77.69,77.61,77.615,413250000.0
2008-08-21 03:00:00,77.652,77.652,77.573,77.587,333060000.0
2008-08-21 03:05:00,77.596,77.612,77.58,77.58,330120000.0
2008-08-21 03:10:00,77.596,77.617,77.59,77.596,329610000.0
2008-08-21 03:15:00,77.636,77.636,77.583,77.612,320730000.0
2008-08-21 03:20:00,77.591,77.618,77.565,77.577,420770000.0
2008-08-21 03:25:00,77.587,77.591,77.561,77.579,323110000.0
2008-08-21 03:30:00,77.603,77.603,77.535,77.541,420050000.0
2008-08-21 03:35:00,77.53,77.604,77.522,77.587,321460000.0
2008-08-21 03:40:00,77.564,77.612,77.56,77.574,421260000.0
2008-08-21 03:45:00,77.596,77.597,77.565,77.589,112200000.0
2008-08-21 03:50:00,77.599,77.602,77.564,77.598,322560000.0
2008-08-21 03:55:00,77.596,77.603,77.563,77.585,163850000.0
2008-08-21 04:00:00,77.584,77.584,77.535,77.555,468170000.0
2008-08-21 04:05:00,77.554,77.602,77.554,77.562,393180000.0
2008-08-21 04:10:00,77.567,77.588,77.526,77.531,309070000.0
2008-08-21 04:15:00,77.548,77.57,77.525,77.544,348430000.0
2008-08-21 04:20:00,77.546,77.609,77.546,77.588,334170000.0
2008-08-21 04:25:00,77.587,77.635,77.587,77.616,324260000.0
2008-08-21 04:30:00,77.613,77.613,77.581,77.6,312040000.0
2008-08-21 04:35:00,77.569,77.581,77.528,77.561,328960000.0
2008-08-21 04:40:00,77.554,77.583,77.543,77.543,209360000.0
2008-08-21 04:45:00,77.593,77.593,77.522,77.527,345480000.0
2008-08-21 04:50:00,77.536,77.539,77.489,77.509,375440000.0
2008-08-21 04:55:00,77.519,77.537,77.486,77.512,347380000.0
2008-08-21 05:00:00,77.512,77.518,77.477,77.478,384940000.0
2008-08-21 05:05:00,77.493,77.515,77.455,77.473,293830000.0
2008-08-21 05:10:00,77.462,77.488,77.432,77.466,345160000.0
2008-08-21 05:15:00,77.483,77.492,77.446,77.455,307790000.0
2008-08-21 05:20:00,77.469,77.493,77.455,77.461,299040000.0
2008-08-21 05:25:00,77.471,77.506,77.457,77.5,192290000.0
2008-08-21 05:30:00,77.494,77.494,77.453,77.457,334510000.0
2008-08-21 05:35:00,77.449,77.469,77.417,77.467,303080000.0
2008-08-21 05:40:00,77.468,77.483,77.452,77.466,402510000.0
2008-08-21 05:45:00,77.493,77.493,77.412,77.428,322960000.0
2008-08-21 05:50:00,77.453,77.453,77.395,77.399,218270000.0
2008-08-21 05:55:00,77.419,77.439,77.385,77.413,385150000.0
2008-08-21 06:00:00,77.425,77.488,77.404,77.409,399030000.0
2008-08-21 06:05:00,77.403,77.55,77.392,77.468,280120000.0
2008-08-21 06:10:00,77.481,77.481,77.422,77.465,365370000.0
2008-08-21 06:15:00,77.483,77.495,77.431,77.458,389760000.0
2008-08-21 06:20:00,77.472,77.511,77.464,77.497,306150000.0
2008-08-21 06:25:00,77.46,77.5,77.434,77.436,370670000.0
2008-08-21 06:30:00,77.451,77.484,77.433,77.466,331540000.0
2008-08-21 06:35:00,77.487,77.491,77.432,77.438,286990000.0
2008-08-21 06:40:00,77.448,77.49,77.434,77.49,466070000.0
2008-08-21 06:45:00,77.498,77.51,77.471,77.497,205850000.0
2008-08-21 06:50:00,77.471,77.508,77.469,77.5,356360000.0
2008-08-21 06:55:00,77.46,77.484,77.445,77.47,286010000.0
2008-08-21 07:00:00,77.473,77.487,77.439,77.446,362250000.0
2008-08-21 07:05:00,77.44,77.453,77.373,77.395,269390000.0
2008-08-21 07:10:00,77.385,77.453,77.385,77.401,451750000.0
2008-08-21 07:15:00,77.413,77.443,77.329,77.342,301520000.0
2008-08-21 07:20:00,77.332,77.361,77.233,77.256,477880000.0
2008-08-21 07:25:00,77.25,77.252,77.105,77.205,318220000.0
2008-08-21 07:30:00,77.225,77.244,77.159,77.182,395360000.0
2008-08-21 07:35:00,77.198,77.255,77.166,77.171,420610000.0
2008-08-21 07:40:00,77.19,77.196,77.089,77.176,173220000.0
2008-08-21 07:45:00,77.175,77.224,77.142,77.152,370000000.0
2008-08-21 07:50:00,77.181,77.21,77.127,77.173,603880000.0
2008-08-21 07:55:00,77.177,77.192,77.113,77.113,367220000.0
2008-08-21 08:00:00,77.148,77.151,77.062,77.102,388180000.0
2008-08-21 08:05:00,77.091,77.14,77.06,77.126,360410000.0
2008-08-21 08:10:00,77.114,77.173,77.077,77.123,362620000.0
2008-08-21 08:15:00,77.152,77.181,77.091,77.161,371210000.0
2008-08-21 08:20:00,77.184,77.206,77.032,77.033,367870000.0
2008-08-21 08:25:00,77.031,77.117,77.031,77.074,275410000.0
2008-08-21 08:30:00,77.086,77.113,77.07,77.113,442640000.0
2008-08-21 08:35:00,77.075,77.093,77.018,77.079,322340000.0
2008-08-21 08:40:00,77.073,77.164,77.05,77.161,325680000.0
2008-08-21 08:45:00,77.138,77.167,77.081,77.131,390240000.0
2008-08-21 08:50:00,77.113,77.139,77.058,77.081,254310000.0
2008-08-21 08:55:00,77.074,77.138,77.033,77.038,403370000.0
2008-08-21 09:00:00,77.062,77.076,77.024,77.041,394730000.0
2008-08-21 09:05:00,77.024,77.12,77.015,77.078,259120000.0
2008-08-21 09:10:00,77.087,77.104,77.043,77.092,468410000.0
2008-08-21 09:15:00,77.119,77.141,77.072,77.086,312670000.0
2008-08-21 09:20:00,77.099,77.153,77.096,77.126,217800000.0
2008-08-21 09:25:00,77.117,77.141,77.098,77.135,502910000.0
2008-08-21 09:30:00,77.162,77.162,77.049,77.053,260530000.0
2008-08-21 09:35:00,77.045,77.09,77.037,77.063,290680000.0
2008-08-21 09:40:00,77.058,77.081,77.034,77.074,500670000.0
2008-08-21 09:45:00,77.076,77.091,77.041,77.049,455690000.0
2008-08-21 09:50:00,77.04,77.083,76.995,77.033,306160000.0
2008-08-21 09:55:00,77.054,77.115,77.039,77.096,469790000.0
2008-08-21 10:00:00,77.129,77.129,77.066,77.07,339930000.0
2008-08-21 10:05:00,77.055,77.067,77.038,77.053,329290000.0
2008-08-21 10:10:00,77.04,77.055,76.993,76.998,409740000.0
2008-08-21 10:15:00,77.035,77.035,76.989,76.991,271200000.0
2008-08-21 10:20:00,76.996,77.033,76.977,77.008,391580000.0
2008-08-21 10:25:00,77.016,77.034,76.97,76.996,413280000.0
2008-08-21 10:30:00,77.032,77.032,76.95,77.012,185610000.0
2008-08-21 10:35:00,77.005,77.005,76.952,76.954,461670000.0
2008-08-21 10:40:00,76.964,76.993,76.946,76.967,300760000.0
2008-08-21 10:45:00,76.981,77.018,76.958,76.963,353440000.0
2008-08-21 10:50:00,76.966,76.97,76.91,76.931,329190000.0
2008-08-21 10:55:00,76.947,77.004,76.928,76.93,368720000.0
2008-08-21 11:00:00,76.946,76.954,76.897,76.946,426750000.0
2008-08-21 11:05:00,76.922,76.992,76.917,76.973,177800000.0
2008-08-21 11:10:00,76.978,76.994,76.961,76.97,358710000.0
2008-08-21 11:15:00,77.008,77.067,76.978,77.017,590470000.0
2008-08-21 11:20:00,77.004,77.025,76.973,77.001,384250000.0
2008-08-21 11:25:00,76.999,77.021,76.955,77.009,395790000.0
2008-08-21 11:30:00,77.052,77.052,76.986,76.997,372170000.0
2008-08-21 11:35:00,76.971,77.022,76.968,77.022,366840000.0
2008-08-21 11:40:00,77.014,77.057,76.984,76.99,355350000.0
2008-08-21 11:45:00,77.019,77.039,76.97,77.02,380220000.0
2008-08-21 11:50:00,76.991,77.021,76.931,76.969,266020000.0
2008-08-21 11:55:00,76.959,77.006,76.948,76.985,439700000.0
2008-08-21 12:00:00,76.974,76.981,76.932,76.974,228300000.0
2008-08-21 12:05:00,76.986,76.99,76.943,76.971,446270000.0
2008-08-21 12:10:00,76.943,77.019,76.943,76.997,383650000.0
2008-08-21 12:15:00,77.025,77.025,76.939,76.947,324180000.0
2008-08-21 12:20:00,76.956,76.98,76.942,76.959,286070000.0
2008-08-21 12:25:00,76.946,76.972,76.924,76.941,479880000.0
2008-08-21 12:30:00,76.964,76.999,76.926,76.97,278830000.0
2008-08-21 12:35:00,76.982,77.012,76.917,76.917,306030000.0
2008-08-21 12:40:00,76.926,76.93,76.855,76.875,242870000.0
2008-08-21 12:45:00,76.897,76.933,76.869,76.911,452700000.0
2008-08-21 12:50:00,76.9,76.941,76.888,76.922,324810000.0
2008-08-21 12:55:00,76.911,76.924,76.826,76.847,211630000.0
2008-08-21 13:00:00,76.858,76.892,76.837,76.892,509580000.0
2008-08-21 13:05:00,76.869,76.891,76.835,76.847,265290000.0
2008-08-21 13:10:00,76.872,76.895,76.827,76.895,296190000.0
2008-08-21 13:15:00,76.897,76.929,76.835,76.853,492400000.0
2008-08-21 13:20:00,76.867,76.882,76.818,76.84,441500000.0
2008-08-21 13:25:00,76.813,76.813,76.759,76.769,295350000.0
2008-08-21 13:30:00,76.801,76.815,76.759,76.79,452770000.0
2008-08-21 13:35:00,76.778,76.804,76.762,76.793,330520000.0
2008-08-21 13:40:00,76.773,76.791,76.707,76.734,317060000.0
2008-08-21 13:45:00,76.756,76.761,76.628,76.642,377680000.0
2008-08-21 13:50:00,76.624,76.702,76.607,76.702,265900000.0
2008-08-21 13:55:00,76.67,76.717,76.63,76.678,384650000.0
2008-08-21 14:00:00,76.718,76.718,76.627,76.643,329340000.0
2008-08-21 14:05:00,76.634,76.703,76.634,76.663,305220000.0
2008-08-21 14:10:00,76.679,76.688,76.577,76.621,466910000.0
2008-08-21 14:15:00,76.649,76.67,76.599,76.659,236880000.0
2008-08-21 14:20:00,76.613,76.67,76.6,76.644,270500000.0
2008-08-21 14:25:00,76.623,76.676,76.62,76.666,449230000.0
2008-08-21 14:30:00,76.687,76.729,76.644,76.689,327560000.0
2008-08-21 14:35:00,76.66,76.707,76.652,76.659,422040000.0
2008-08-21 14:40:00,76.674,76.685,76.635,76.678,321770000.0
2008-08-21 14:45:00,76.695,76.699,76.632,76.655,367820000.0
2008-08-21 14:50:00,76.647,76.675,76.621,76.663,372610000.0
2008-08-21 14:55:00,76.634,76.72,76.634,76.689,316700000.0
2008-08-21 15:00:00,76.705,76.77,76.67,76.731,287160000.0
2008-08-21 15:05:00,76.741,76.788,76.719,76.774,483140000.0
2008-08-21 15:10:00,76.754,76.801,76.713,76.778,377730000.0
2008-08-21 15:15:00,76.791,76.794,76.75,76.778,258440000.0
2008-08-21 15:20:00,76.767,76.817,76.734,76.759,359160000.0
2008-08-21 15:25:00,76.772,76.796,76.735,76.735,270660000.0
2008-08-21 15:30:00,76.715,76.83,76.715,76.814,428570000.0
2008-08-21 15:35:00,76.816,76.924,76.795,76.924,252000000.0
2008-08-21 15:40:00,76.921,76.955,76.905,76.928,340320000.0
2008-08-21 15:45:00,76.938,77.042,76.927,76.959,390380000.0
2008-08-21 15:50:00,76.967,76.991,76.923,76.944,360910000.0
2008-08-21 15:55:00,76.934,76.956,76.853,76.897,426890000.0
2008-08-21 16:00:00,76.931,76.931,76.853,76.901,337150000.0
2008-08-21 16:05:00,76.902,76.907,76.765,76.789,366440000.0
2008-08-21 16:10:00,76.775,76.8,76.743,76.743,370760000.0
2008-08-21 16:15:00,76.754,76.877,76.75,76.841,317840000.0
2008-08-21 16:20:00,76.868,76.883,76.815,76.826,286460000.0
2008-08-21 16:25:00,76.839,76.887,76.815,76.845,467980000.0
2008-08-21 16:30:00,76.843,76.853,76.792,76.828,272190000.0
2008-08-21 16:35:00,76.836,76.859,76.783,76.83,392300000.0
2008-08-21 16:40:00,76.857,76.893,76.789,76.893,226580000.0
2008-08-21 16:45:00,76.881,76.914,76.834,76.852,447930000.0
2008-08-21 16:50:00,76.855,76.878,76.794,76.865,394660000.0
2008-08-21 16:55:00,76.849,76.898,76.816,76.833,324900000.0
2008-08-21 17:00:00,76.825,76.831,76.732,76.79,376950000.0
2008-08-21 17:05:00,76.796,76.803,76.746,76.77,373910000.0
2008-08-21 17:10:00,76.784,76.841,76.776,76.803,317720000.0
2008-08-21 17:15:00,76.807,76.841,76.774,76.812,287410000.0
2008-08-21 17:20:00,76.802,76.839,76.776,76.823,480170000.0
2008-08-21 17:25:00,76.815,76.882,76.782,76.863,242820000.0
2008-08-21 17:30:00,76.886,76.888,76.837,76.884,439330000.0
2008-08-21 17:35:00,76.862,76.886,76.834,76.851,368480000.0
2008-08-21 17:40:00,76.846,76.949,76.846,76.926,279220000.0
2008-08-21 17:45:00,76.895,76.936,76.869,76.871,347550000.0
2008-08-21 17:50:00,76.862,76.909,76.853,76.875,391820000.0
2008-08-21 17:55:00,76.892,76.953,76.876,76.92,281660000.0
2008-08-21 18:00:00,76.916,76.98,76.916,76.961,360520000.0
2008-08-21 18:05:00,76.939,76.98,76.931,76.962,394540000.0
2008-08-21 18:10:00,76.958,76.984,76.9,76.906,298470000.0
2008-08-21 18:15:00,76.94,76.953,76.902,76.935,234060000.0
2008-08-21 18:20:00,76.946,76.976,76.922,76.923,451830000.0
2008-08-21 18:25:00,76.912,76.94,76.878,76.899,302510000.0
2008-08-21 18:30:00,76.919,76.951,76.894,76.949,305600000.0
2008-08-21 18:35:00,76.935,76.965,76.921,76.932,417280000.0
2008-08-21 18:40:00,76.92,76.955,76.893,76.939,326280000.0
2008-08-21 18:45:00,76.966,76.966,76.921,76.956,269750000.0
2008-08-21 18:50:00,76.963,76.973,76.931,76.94,395220000.0
2008-08-21 18:55:00,76.928,76.983,76.926,76.967,203110000.0
2008-08-21 19:00:00,76.993,76.993,76.943,76.973,323870000.0
2008-08-21 19:05:00,76.942,77.02,76.936,77.009,547360000.0
2008-08-21 19:10:00,77.005,77.044,76.983,77.021,409980000.0
2008-08-21 19:15:00,77.046,77.112,77.026,77.105,348730000.0
2008-08-21 19:20:00,77.096,77.108,77.063,77.063,411830000.0
2008-08-21 19:25:00,77.051,77.083,77.012,77.033,341710000.0
2008-08-21 19:30:00,77.064,77.064,77.013,77.034,347990000.0
2008-08-21 19:35:00,77.012,77.085,77.01,77.068,391210000.0
2008-08-21 19:40:00,77.06,77.089,77.045,77.073,167270000.0
2008-08-21 19:45:00,77.083,77.083,77.042,77.063,398990000.0
2008-08-21 19:50:00,77.053,77.083,77.027,77.067,313360000.0
2008-08-21 19:55:00,77.031,77.102,77.031,77.094,366600000.0
2008-08-21 20:00:00,77.111,77.116,77.066,77.098,371540000.0
2008-08-21 20:05:00,77.097,77.15,77.097,77.135,272870000.0
2008-08-21 20:10:00,77.116,77.178,77.102,77.144,281340000.0
2008-08-21 20:15:00,77.173,77.174,77.136,77.136,463320000.0
2008-08-21 20:20:00,77.149,77.161,77.114,77.156,412880000.0
2008-08-21 20:25:00,77.138,77.189,77.138,77.157,362790000.0
2008-08-21 20:30:00,77.185,77.234,77.161,77.204,401550000.0
2008-08-21 20:35:00,77.226,77.285,77.213,77.256,452880000.0
2008-08-21 20:40:00,77.225,77.251,77.188,77.209,483930000.0
2008-08-21 20:45:00,77.229,77.246,77.193,77.207,308960000.0
2008-08-21 20:50:00,77.233,77.24,77.197,77.229,380740000.0
2008-08-21 20:55:00,77.256,77.256,77.194,77.21,326930000.0
2008-08-21 21:00:00,77.211,77.235,77.193,77.201,452140000.0
2008-08-21 21:05:00,77.187,77.204,77.149,77.16,276360000.0
2008-08-21 21:10:00,77.164,77.175,77.147,77.157,551990000.0
2008-08-21 21:15:00,77.19,77.194,77.152,77.168,526290000.0
2008-08-21 21:20:00,77.168,77.184,77.152,77.161,603100000.0
2008-08-21 21:25:00,77.203,77.204,77.125,77.146,390300000.0
2008-08-21 21:30:00,77.168,77.168,77.117,77.144,479650000.0
2008-08-21 21:35:00,77.139,77.176,77.128,77.141,457430000.0
2008-08-21 21:40:00,77.149,77.184,77.145,77.145,367180000.0
2008-08-21 21:45:00,77.179,77.181,77.136,77.166,374110000.0
2008-08-21 21:50:00,77.185,77.223,77.128,77.195,352240000.0
2008-08-21 21:55:00,77.194,77.199,77.162,77.175,422310000.0
2008-08-21 22:00:00,77.202,77.223,77.173,77.198,429030000.0
2008-08-21 22:05:00,77.206,77.206,77.148,77.154,454040000.0
2008-08-21 22:10:00,77.157,77.191,77.139,77.146,449830000.0
2008-08-21 22:15:00,77.182,77.182,77.139,77.147,364770000.0
2008-08-21 22:20:00,77.139,77.164,77.135,77.144,256990000.0
2008-08-21 22:25:00,77.149,77.173,77.139,77.152,447780000.0
2008-08-21 22:30:00,77.207,77.207,77.142,77.159,244650000.0
2008-08-21 22:35:00,77.173,77.207,77.159,77.2,184760000.0
2008-08-21 22:40:00,77.172,77.203,77.164,77.187,198520000.0
2008-08-21 22:45:00,77.212,77.212,77.154,77.17,347820000.0
2008-08-21 22:50:00,77.175,77.185,77.161,77.171,200200000.0
2008-08-21 22:55:00,77.177,77.199,77.143,77.143,188510000.0
2008-08-21 23:00:00,77.181,77.181,77.101,77.109,396080000.0
2008-08-21 23:05:00,77.123,77.131,77.092,77.11,132500000.0
2008-08-21 23:10:00,77.116,77.142,77.109,77.114,269580000.0
2008-08-21 23:15:00,77.144,77.153,77.117,77.117,316610000.0
2008-08-21 23:20:00,77.158,77.16,77.118,77.139,341320000.0
2008-08-21 23:25:00,77.148,77.148,77.13,77.14,85380000.0
2008-08-21 23:30:00,77.166,77.17,77.132,77.134,222480000.0
2008-08-21 23:35:00,77.162,77.163,77.131,77.137,201920000.0
2008-08-21 23:40:00,77.141,77.17,77.129,77.137,263580000.0
2008-08-21 23:45:00,77.177,77.177,77.127,77.167,309950000.0
2008-08-21 23:50:00,77.198,77.2,77.157,77.16,270950000.0
2008-08-21 23:55:00,77.166,77.21,77.165,77.207,194120000.0
2008-08-22 00:00:00,77.217,77.217,77.15,77.151,205980000.0
2008-08-22 00:05:00,77.142,77.205,77.142,77.175,401630000.0
2008-08-22 00:10:00,77.189,77.19,77.086,77.161,174250000.0
2008-08-22 00:15:00,77.204,77.204,77.146,77.161,373500000.0
2008-08-22 00:20:00,77.166,77.19,77.072,77.168,265210000.0
2008-08-22 00:25:00,77.118,77.153,77.116,77.121,301320000.0
2008-08-22 00:30:00,77.156,77.164,77.129,77.15,209520000.0
2008-08-22 00:35:00,77.138,77.2,77.138,77.197,264740000.0
2008-08-22 00:40:00,77.176,77.184,77.167,77.175,411550000.0
2008-08-22 00:45:00,77.213,77.213,77.12,77.132,224000000.0
2008-08-22 00:50:00,77.122,77.144,77.102,77.129,306820000.0
2008-08-22 00:55:00,77.143,77.195,77.143,77.178,367310000.0
2008-08-22 01:00:00,77.218,77.218,77.135,77.146,361870000.0
2008-08-22 01:05:00,77.16,77.21,77.151,77.205,149150000.0
2008-08-22 01:10:00,77.19,77.223,77.126,77.148,296350000.0
2008-08-22 01:15:00,77.184,77.184,77.159,77.166,279540000.0
2008-08-22 01:20:00,77.16,77.201,77.139,77.14,340850000.0
2008-08-22 01:25:00,77.146,77.156,77.138,77.142,305990000.0
2008-08-22 01:30:00,77.176,77.178,77.137,77.137,122460000.0
2008-08-22 01:35:00,77.148,77.173,77.141,77.168,358050000.0
2008-08-22 01:40:00,77.158,77.175,77.128,77.159,296050000.0
2008-08-22 01:45:00,77.214,77.214,77.159,77.205,305060000.0
2008-08-22 01:50:00,77.201,77.275,77.201,77.244,239510000.0
2008-08-22 01:55:00,77.229,77.251,77.156,77.204,376120000.0
2008-08-22 02:00:00,77.241,77.246,77.197,77.245,335500000.0
2008-08-22 02:05:00,77.242,77.301,77.242,77.273,313670000.0
2008-08-22 02:10:00,77.274,77.285,77.249,77.277,334090000.0
2008-08-22 02:15:00,77.315,77.315,77.251,77.257,284670000.0
2008-08-22 02:20:00,77.25,77.322,77.25,77.266,263670000.0
2008-08-22 02:25:00,77.248,77.283,77.24,77.281,394440000.0
2008-08-22 02:30:00,77.279,77.332,77.255,77.282,331390000.0
2008-08-22 02:35:00,77.242,77.32,77.242,77.307,352730000.0
2008-08-22 02:40:00,77.294,77.335,77.261,77.268,265180000.0
2008-08-22 02:45:00,77.305,77.305,77.261,77.269,438840000.0
2008-08-22 02:50:00,77.262,77.342,77.262,77.298,318780000.0
2008-08-22 02:55:00,77.303,77.315,77.27,77.279,295410000.0
2008-08-22 03:00:00,77.318,77.324,77.27,77.313,330860000.0
2008-08-22 03:05:00,77.295,77.319,77.261,77.261,352980000.0
2008-08-22 03:10:00,77.267,77.31,77.257,77.277,334070000.0
2008-08-22 03:15:00,77.312,77.317,77.262,77.299,333240000.0
2008-08-22 03:20:00,77.286,77.306,77.27,77.297,318240000.0
2008-08-22 03:25:00,77.264,77.304,77.257,77.293,201090000.0
2008-08-22 03:30:00,77.303,77.31,77.254,77.258,318860000.0
2008-08-22 03:35:00,77.268,77.312,77.262,77.307,241740000.0
2008-08-22 03:40:00,77.277,77.303,77.269,77.27,324060000.0
2008-08-22 03:45:00,77.286,77.305,77.233,77.245,157540000.0
2008-08-22 03:50:00,77.258,77.302,77.231,77.301,326050000.0
2008-08-22 03:55:00,77.295,77.358,77.245,77.245,298750000.0
2008-08-22 04:00:00,77.273,77.274,77.239,77.246,472420000.0
2008-08-22 04:05:00,77.256,77.298,77.241,77.289,328620000.0
2008-08-22 04:10:00,77.245,77.337,77.242,77.33,421370000.0
2008-08-22 04:15:00,77.346,77.346,77.261,77.261,350250000.0
2008-08-22 04:20:00,77.257,77.327,77.257,77.291,330710000.0
2008-08-22 04:25:00,77.298,77.335,77.275,77.322,323770000.0
2008-08-22 04:30:00,77.347,77.379,77.324,77.349,407000000.0
2008-08-22 04:35:00,77.343,77.411,77.343,77.378,314200000.0
2008-08-22 04:40:00,77.362,77.383,77.345,77.378,311190000.0
2008-08-22 04:45:00,77.39,77.39,77.34,77.357,329630000.0
2008-08-22 04:50:00,77.365,77.39,77.344,77.344,381300000.0
2008-08-22 04:55:00,77.36,77.429,77.346,77.409,362770000.0
2008-08-22 05:00:00,77.447,77.461,77.4,77.421,396870000.0
2008-08-22 05:05:00,77.427,77.516,77.419,77.48,294360000.0
2008-08-22 05:10:00,77.485,77.495,77.452,77.473,367570000.0
2008-08-22 05:15:00,77.512,77.512,77.441,77.477,406390000.0
2008-08-22 05:20:00,77.444,77.545,77.444,77.508,344080000.0
2008-08-22 05:25:00,77.488,77.55,77.456,77.482,400360000.0
2008-08-22 05:30:00,77.481,77.484,77.427,77.427,322720000.0
2008-08-22 05:35:00,77.439,77.495,77.423,77.495,307660000.0
2008-08-22 05:40:00,77.468,77.513,77.46,77.494,396390000.0
2008-08-22 05:45:00,77.494,77.494,77.422,77.422,331080000.0
2008-08-22 05:50:00,77.432,77.479,77.421,77.447,413330000.0
2008-08-22 05:55:00,77.445,77.496,77.416,77.441,368110000.0
2008-08-22 06:00:00,77.448,77.464,77.415,77.432,425250000.0
2008-08-22 06:05:00,77.444,77.483,77.433,77.433,270740000.0
2008-08-22 06:10:00,77.44,77.553,77.415,77.426,359320000.0
2008-08-22 06:15:00,77.445,77.445,77.386,77.438,418440000.0
2008-08-22 06:20:00,77.432,77.475,77.416,77.475,335730000.0
2008-08-22 06:25:00,77.47,77.492,77.453,77.457,383010000.0
2008-08-22 06:30:00,77.491,77.491,77.456,77.488,214440000.0
2008-08-22 06:35:00,77.475,77.505,77.445,77.46,283890000.0
2008-08-22 06:40:00,77.454,77.483,77.43,77.465,460910000.0
2008-08-22 06:45:00,77.472,77.472,77.423,77.438,340160000.0
2008-08-22 06:50:00,77.429,77.476,77.421,77.442,362460000.0
2008-08-22 06:55:00,77.427,77.473,77.415,77.466,268870000.0
2008-08-22 07:00:00,77.476,77.506,77.453,77.467,369620000.0
2008-08-22 07:05:00,77.46,77.513,77.453,77.473,278530000.0
2008-08-22 07:10:00,77.461,77.504,77.455,77.473,457340000.0
2008-08-22 07:15:00,77.494,77.515,77.455,77.474,281970000.0
2008-08-22 07:20:00,77.482,77.485,77.445,77.47,376600000.0
2008-08-22 07:25:00,77.481,77.482,77.432,77.454,315790000.0
2008-08-22 07:30:00,77.472,77.491,77.437,77.437,405170000.0
2008-08-22 07:35:00,77.422,77.454,77.414,77.438,416790000.0
2008-08-22 07:40:00,77.416,77.463,77.411,77.463,180330000.0
2008-08-22 07:45:00,77.493,77.493,77.421,77.429,379290000.0
2008-08-22 07:50:00,77.446,77.45,77.407,77.422,581630000.0
2008-08-22 07:55:00,77.392,77.42,77.385,77.41,371560000.0
2008-08-22 08:00:00,77.402,77.425,77.366,77.368,376430000.0
2008-08-22 08:05:00,77.378,77.413,77.353,77.363,361590000.0
2008-08-22 08:10:00,77.372,77.4,77.346,77.378,368580000.0
2008-08-22 08:15:00,77.399,77.412,77.349,77.391,355400000.0
2008-08-22 08:20:00,77.422,77.422,77.357,77.365,368530000.0
2008-08-22 08:25:00,77.37,77.422,77.362,77.401,270060000.0
2008-08-22 08:30:00,77.424,77.424,77.376,77.395,438420000.0
2008-08-22 08:35:00,77.369,77.417,77.354,77.4,328720000.0
2008-08-22 08:40:00,77.423,77.423,77.361,77.374,311860000.0
2008-08-22 08:45:00,77.413,77.413,77.36,77.377,398370000.0
2008-08-22 08:50:00,77.409,77.503,77.38,77.479,278610000.0
2008-08-22 08:55:00,77.473,77.499,77.403,77.418,393760000.0
2008-08-22 09:00:00,77.447,77.454,77.405,77.429,373390000.0
2008-08-22 09:05:00,77.407,77.501,77.388,77.45,240870000.0
2008-08-22 09:10:00,77.477,77.51,77.426,77.448,464100000.0
2008-08-22 09:15:00,77.472,77.472,77.406,77.438,324710000.0
2008-08-22 09:20:00,77.418,77.479,77.396,77.433,213020000.0
2008-08-22 09:25:00,77.43,77.492,77.396,77.475,504630000.0
2008-08-22 09:30:00,77.472,77.513,77.434,77.513,275420000.0
2008-08-22 09:35:00,77.495,77.518,77.462,77.49,288070000.0
2008-08-22 09:40:00,77.481,77.528,77.464,77.494,514930000.0
2008-08-22 09:45:00,77.526,77.534,77.405,77.429,453680000.0
2008-08-22 09:50:00,77.436,77.454,77.391,77.398,308790000.0
2008-08-22 09:55:00,77.416,77.464,77.36,77.45,469000000.0
2008-08-22 10:00:00,77.468,77.478,77.371,77.384,332090000.0
2008-08-22 10:05:00,77.412,77.48,77.395,77.444,337000000.0
2008-08-22 10:10:00,77.447,77.498,77.436,77.496,404150000.0
2008-08-22 10:15:00,77.495,77.495,77.439,77.473,270600000.0
2008-08-22 10:20:00,77.476,77.543,77.471,77.519,399900000.0
2008-08-22 10:25:00,77.553,77.559,77.49,77.509,408630000.0
2008-08-22 10:30:00,77.549,77.553,77.489,77.489,178440000.0
2008-08-22 10:35:00,77.518,77.555,77.494,77.528,444760000.0
2008-08-22 10:40:00,77.523,77.548,77.46,77.462,307230000.0
2008-08-22 10:45:00,77.493,77.519,77.423,77.489,356120000.0
2008-08-22 10:50:00,77.519,77.52,77.437,77.442,331000000.0
2008-08-22 10:55:00,77.451,77.497,77.451,77.495,367000000.0
2008-08-22 11:00:00,77.512,77.518,77.45,77.458,441270000.0
2008-08-22 11:05:00,77.439,77.473,77.434,77.445,170320000.0
2008-08-22 11:10:00,77.464,77.471,77.405,77.406,368520000.0
2008-08-22 11:15:00,77.434,77.491,77.404,77.437,597060000.0
2008-08-22 11:20:00,77.453,77.535,77.453,77.498,377790000.0
2008-08-22 11:25:00,77.472,77.504,77.457,77.48,370140000.0
2008-08-22 11:30:00,77.506,77.54,77.477,77.527,375860000.0
2008-08-22 11:35:00,77.496,77.55,77.481,77.491,364520000.0
2008-08-22 11:40:00,77.483,77.543,77.483,77.527,350750000.0
2008-08-22 11:45:00,77.538,77.538,77.478,77.503,378140000.0
2008-08-22 11:50:00,77.52,77.579,77.499,77.531,280030000.0
2008-08-22 11:55:00,77.522,77.55,77.484,77.506,459280000.0
2008-08-22 12:00:00,77.516,77.579,77.48,77.514,232030000.0
2008-08-22 12:05:00,77.504,77.562,77.488,77.509,465790000.0
2008-08-22 12:10:00,77.485,77.526,77.466,77.504,370680000.0
2008-08-22 12:15:00,77.533,77.562,77.494,77.522,328740000.0
2008-08-22 12:20:00,77.514,77.583,77.511,77.57,283980000.0
2008-08-22 12:25:00,77.561,77.594,77.546,77.574,481510000.0
2008-08-22 12:30:00,77.588,77.588,77.53,77.566,281690000.0
2008-08-22 12:35:00,77.536,77.564,77.504,77.562,307390000.0
2008-08-22 12:40:00,77.541,77.567,77.514,77.534,250650000.0
2008-08-22 12:45:00,77.568,77.581,77.515,77.531,482060000.0
2008-08-22 12:50:00,77.543,77.572,77.51,77.521,326200000.0
2008-08-22 12:55:00,77.528,77.562,77.506,77.537,210700000.0
2008-08-22 13:00:00,77.568,77.568,77.501,77.552,504000000.0
2008-08-22 13:05:00,77.536,77.572,77.511,77.563,268540000.0
2008-08-22 13:10:00,77.55,77.626,77.53,77.532,279690000.0
2008-08-22 13:15:00,77.565,77.6,77.529,77.598,509780000.0
2008-08-22 13:20:00,77.582,77.632,77.571,77.59,438550000.0
2008-08-22 13:25:00,77.598,77.67,77.597,77.641,317130000.0
2008-08-22 13:30:00,77.659,77.698,77.623,77.673,474460000.0
2008-08-22 13:35:00,77.634,77.838,77.624,77.812,347770000.0
2008-08-22 13:40:00,77.869,77.906,77.799,77.821,328760000.0
2008-08-22 13:45:00,77.845,77.994,77.811,77.891,383830000.0
2008-08-22 13:50:00,77.893,77.908,77.808,77.869,278240000.0
2008-08-22 13:55:00,77.886,77.909,77.828,77.853,390570000.0
2008-08-22 14:00:00,77.889,77.889,77.816,77.847,320300000.0
2008-08-22 14:05:00,77.831,77.873,77.736,77.745,287690000.0
2008-08-22 14:10:00,77.738,77.804,77.738,77.77,486210000.0
2008-08-22 14:15:00,77.815,77.827,77.75,77.75,235350000.0
2008-08-22 14:20:00,77.803,77.849,77.732,77.737,285500000.0
2008-08-22 14:25:00,77.767,77.798,77.732,77.793,444430000.0
2008-08-22 14:30:00,77.803,77.823,77.734,77.799,309590000.0
2008-08-22 14:35:00,77.803,77.844,77.75,77.764,416030000.0
2008-08-22 14:40:00,77.796,77.818,77.745,77.745,333930000.0
2008-08-22 14:45:00,77.784,77.853,77.752,77.853,389290000.0
2008-08-22 14:50:00,77.863,77.863,77.788,77.811,379040000.0
2008-08-22 14:55:00,77.833,77.841,77.794,77.841,207310000.0
2008-08-22 15:00:00,77.847,77.876,77.808,77.848,295420000.0
2008-08-22 15:05:00,77.861,77.9,77.82,77.831,474450000.0
2008-08-22 15:10:00,77.871,77.874,77.771,77.782,383350000.0
2008-08-22 15:15:00,77.822,77.822,77.767,77.799,233550000.0
2008-08-22 15:20:00,77.831,77.838,77.785,77.836,356080000.0
2008-08-22 15:25:00,77.807,77.863,77.792,77.813,264170000.0
2008-08-22 15:30:00,77.861,77.861,77.809,77.861,420550000.0
2008-08-22 15:35:00,77.815,77.884,77.815,77.868,246920000.0
2008-08-22 15:40:00,77.817,77.903,77.817,77.83,352370000.0
2008-08-22 15:45:00,77.873,77.888,77.837,77.879,395140000.0
2008-08-22 15:50:00,77.864,77.88,77.822,77.863,360230000.0
2008-08-22 15:55:00,77.835,77.864,77.815,77.857,359790000.0
2008-08-22 16:00:00,77.863,77.863,77.757,77.786,326610000.0
2008-08-22 16:05:00,77.794,77.884,77.763,77.809,359490000.0
2008-08-22 16:10:00,77.788,77.843,77.755,77.792,366780000.0
2008-08-22 16:15:00,77.814,77.843,77.767,77.793,304040000.0
2008-08-22 16:20:00,77.797,77.864,77.782,77.803,296770000.0
2008-08-22 16:25:00,77.823,77.832,77.766,77.791,463650000.0
2008-08-22 16:30:00,77.842,77.842,77.783,77.833,271310000.0
2008-08-22 16:35:00,77.795,77.855,77.795,77.838,392460000.0
2008-08-22 16:40:00,77.8,77.862,77.795,77.856,239400000.0
2008-08-22 16:45:00,77.861,77.881,77.815,77.844,443290000.0
2008-08-22 16:50:00,77.891,77.892,77.835,77.835,373450000.0
2008-08-22 16:55:00,77.858,77.877,77.826,77.834,328660000.0
2008-08-22 17:00:00,77.867,77.887,77.837,77.847,362300000.0
2008-08-22 17:05:00,77.854,77.895,77.813,77.827,367680000.0
2008-08-22 17:10:00,77.821,77.86,77.815,77.838,310240000.0
2008-08-22 17:15:00,77.877,77.904,77.836,77.852,287260000.0
2008-08-22 17:20:00,77.888,77.922,77.85,77.862,475410000.0
2008-08-22 17:25:00,77.892,77.892,77.845,77.868,238660000.0
2008-08-22 17:30:00,77.881,77.882,77.824,77.824,435690000.0
2008-08-22 17:35:00,77.826,77.834,77.798,77.809,368450000.0
2008-08-22 17:40:00,77.781,77.831,77.746,77.81,281170000.0
2008-08-22 17:45:00,77.846,77.867,77.821,77.832,340480000.0
2008-08-22 17:50:00,77.823,77.877,77.823,77.846,391820000.0
2008-08-22 17:55:00,77.878,77.884,77.836,77.842,282260000.0
2008-08-22 18:00:00,77.882,77.882,77.821,77.847,355040000.0
2008-08-22 18:05:00,77.858,77.86,77.803,77.823,397930000.0
2008-08-22 18:10:00,77.831,77.844,77.804,77.824,277260000.0
2008-08-22 18:15:00,77.844,77.844,77.788,77.816,243390000.0
2008-08-22 18:20:00,77.794,77.863,77.794,77.856,473730000.0
2008-08-22 18:25:00,77.844,77.865,77.805,77.831,304270000.0
2008-08-22 18:30:00,77.89,77.89,77.838,77.869,303770000.0
2008-08-22 18:35:00,77.865,77.865,77.803,77.843,403440000.0
2008-08-22 18:40:00,77.813,77.869,77.809,77.861,316770000.0
2008-08-22 18:45:00,77.884,77.884,77.823,77.855,277900000.0
2008-08-22 18:50:00,77.837,77.867,77.823,77.857,385090000.0
2008-08-22 18:55:00,77.835,77.898,77.826,77.868,205370000.0
2008-08-22 19:00:00,77.864,77.917,77.838,77.87,321800000.0
2008-08-22 19:05:00,77.865,77.947,77.859,77.882,562790000.0
2008-08-22 19:10:00,77.908,77.919,77.855,77.881,396070000.0
2008-08-22 19:15:00,77.893,77.9,77.845,77.891,366170000.0
2008-08-22 19:20:00,77.897,77.898,77.863,77.89,308840000.0
2008-08-22 19:25:00,77.843,77.885,77.841,77.841,296050000.0
2008-08-22 19:30:00,77.884,77.922,77.857,77.896,324580000.0
2008-08-22 19:35:00,77.863,77.916,77.855,77.855,379050000.0
2008-08-22 19:40:00,77.844,77.882,77.84,77.878,235350000.0
2008-08-22 19:45:00,77.883,77.895,77.832,77.843,438500000.0
2008-08-22 19:50:00,77.885,77.93,77.865,77.898,250500000.0
2008-08-22 19:55:00,77.91,77.935,77.888,77.895,393070000.0
2008-08-22 20:00:00,77.955,77.955,77.857,77.883,391710000.0
2008-08-22 20:05:00,77.886,77.912,77.854,77.907,372670000.0
2008-08-22 20:10:00,77.899,77.923,77.872,77.881,289550000.0
2008-08-22 20:15:00,77.913,77.913,77.853,77.872,471930000.0
2008-08-22 20:20:00,77.896,77.916,77.845,77.872,429860000.0
2008-08-22 20:25:00,77.833,77.885,77.833,77.863,362270000.0
2008-08-22 20:30:00,77.906,77.906,77.85,77.879,483960000.0
2008-08-22 20:35:00,77.889,77.897,77.881,77.889,390980000.0
2008-08-22 20:40:00,77.879,77.991,77.877,77.982,448770000.0
2008-08-22 20:45:00,77.988,77.988,77.909,77.911,249600000.0
2008-08-22 20:50:00,77.924,77.934,77.877,77.877,354690000.0
2008-08-22 20:55:00,77.864,77.928,77.842,77.928,314830000.0
2008-08-22 21:00:00,77.95,77.95,77.839,77.839,513760000.0
2008-08-22 21:05:00,77.844,77.896,77.838,77.89,192800000.0
2008-08-22 21:10:00,77.869,77.901,77.859,77.885,617380000.0
2008-08-22 21:15:00,77.919,77.925,77.871,77.893,329920000.0
2008-08-22 21:20:00,77.892,77.929,77.881,77.92,492000000.0
2008-08-22 21:25:00,77.908,77.939,77.867,77.892,479760000.0
2008-08-22 21:30:00,77.943,77.943,77.886,77.892,214700000.0
2008-08-22 21:35:00,77.94,77.941,77.904,77.918,391450000.0
2008-08-22 21:40:00,77.924,77.957,77.908,77.92,478380000.0
2008-08-22 21:45:00,77.96,77.963,77.912,77.939,365500000.0
2008-08-22 21:50:00,77.93,77.946,77.889,77.938,304000000.0
2008-08-22 21:55:00,77.921,77.923,77.898,77.899,277470000.0
2008-08-22 22:00:00,77.971,77.971,77.895,77.928,314040000.0
2008-08-22 22:05:00,77.922,77.947,77.894,77.94,450260000.0
2008-08-22 22:10:00,77.907,77.929,77.899,77.928,257970000.0
2008-08-22 22:15:00,77.943,77.954,77.909,77.926,257180000.0
2008-08-22 22:20:00,77.917,77.963,77.91,77.925,378770000.0
2008-08-22 22:25:00,77.909,77.956,77.899,77.902,274610000.0
2008-08-22 22:30:00,77.944,77.944,77.894,77.929,166890000.0
2008-08-22 22:35:00,77.932,77.932,77.868,77.872,208580000.0
2008-08-22 22:40:00,77.839,77.888,77.839,77.847,168350000.0
2008-08-22 22:45:00,77.885,77.885,77.839,77.84,343820000.0
2008-08-22 22:50:00,77.849,77.889,77.842,77.879,201790000.0
2008-08-22 22:55:00,77.858,77.9,77.858,77.865,142490000.0
2008-08-25 02:00:00,77.806,77.827,77.794,77.805,370340000.0
2008-08-25 02:05:00,77.796,77.852,77.788,77.828,290970000.0
2008-08-25 02:10:00,77.815,77.823,77.703,77.784,310680000.0
2008-08-25 02:15:00,77.812,77.844,77.762,77.798,357310000.0
2008-08-25 02:20:00,77.806,77.831,77.773,77.792,357690000.0
2008-08-25 02:25:00,77.784,77.803,77.768,77.781,320790000.0
2008-08-25 02:30:00,77.786,77.814,77.73,77.749,402040000.0
2008-08-25 02:35:00,77.746,77.774,77.721,77.767,332320000.0
2008-08-25 02:40:00,77.773,77.787,77.75,77.754,539350000.0
2008-08-25 02:45:00,77.782,77.811,77.765,77.805,404240000.0
2008-08-25 02:50:00,77.839,77.847,77.792,77.822,144460000.0
2008-08-25 02:55:00,77.826,77.864,77.817,77.847,414380000.0
2008-08-25 03:00:00,77.878,77.88,77.823,77.839,418670000.0
2008-08-25 03:05:00,77.831,77.868,77.821,77.827,298500000.0
2008-08-25 03:10:00,77.837,77.858,77.815,77.821,278310000.0
2008-08-25 03:15:00,77.839,77.855,77.8,77.81,415910000.0
2008-08-25 03:20:00,77.8,77.831,77.789,77.793,311210000.0
2008-08-25 03:25:00,77.787,77.819,77.778,77.798,280150000.0
2008-08-25 03:30:00,77.804,77.804,77.763,77.794,393580000.0
2008-08-25 03:35:00,77.78,77.785,77.709,77.739,294170000.0
2008-08-25 03:40:00,77.709,77.772,77.704,77.714,473970000.0
2008-08-25 03:45:00,77.744,77.744,77.695,77.71,388780000.0
2008-08-25 03:50:00,77.727,77.769,77.704,77.73,385800000.0
2008-08-25 03:55:00,77.73,77.75,77.699,77.717,381190000.0
2008-08-25 04:00:00,77.734,77.734,77.683,77.686,476880000.0
2008-08-25 04:05:00,77.695,77.725,77.677,77.704,366700000.0
2008-08-25 04:10:00,77.694,77.731,77.694,77.719,298650000.0
2008-08-25 04:15:00,77.723,77.726,77.678,77.717,251250000.0
2008-08-25 04:20:00,77.722,77.749,77.689,77.708,318720000.0
2008-08-25 04:25:00,77.695,77.729,77.691,77.715,210800000.0
2008-08-25 04:30:00,77.724,77.724,77.674,77.709,177040000.0
2008-08-25 04:35:00,77.713,77.728,77.659,77.685,364010000.0
2008-08-25 04:40:00,77.682,77.701,77.63,77.651,315750000.0
2008-08-25 04:45:00,77.659,77.66,77.606,77.636,261100000.0
2008-08-25 04:50:00,77.644,77.647,77.617,77.633,224290000.0
2008-08-25 04:55:00,77.606,77.641,77.605,77.619,493860000.0
2008-08-25 05:00:00,77.648,77.648,77.589,77.594,206100000.0
2008-08-25 05:05:00,77.636,77.636,77.607,77.621,277200000.0
2008-08-25 05:10:00,77.611,77.639,77.603,77.623,338960000.0
2008-08-25 05:15:00,77.684,77.684,77.596,77.631,305090000.0
2008-08-25 05:20:00,77.661,77.674,77.605,77.628,319440000.0
2008-08-25 05:25:00,77.619,77.64,77.593,77.6,280320000.0
2008-08-25 05:30:00,77.617,77.636,77.585,77.622,456470000.0
2008-08-25 05:35:00,77.652,77.657,77.581,77.59,352380000.0
2008-08-25 05:40:00,77.592,77.617,77.568,77.574,373070000.0
2008-08-25 05:45:00,77.615,77.619,77.563,77.58,441950000.0
2008-08-25 05:50:00,77.597,77.627,77.559,77.576,543260000.0
2008-08-25 05:55:00,77.559,77.59,77.532,77.545,430680000.0
2008-08-25 06:00:00,77.562,77.568,77.526,77.536,420630000.0
2008-08-25 06:05:00,77.552,77.564,77.504,77.547,351210000.0
2008-08-25 06:10:00,77.542,77.596,77.54,77.564,352580000.0
2008-08-25 06:15:00,77.601,77.601,77.515,77.521,509280000.0
2008-08-25 06:20:00,77.509,77.593,77.509,77.534,464310000.0
2008-08-25 06:25:00,77.528,77.548,77.495,77.525,463690000.0
2008-08-25 06:30:00,77.54,77.548,77.487,77.493,589630000.0
2008-08-25 06:35:00,77.493,77.535,77.459,77.502,607380000.0
2008-08-25 06:40:00,77.496,77.538,77.493,77.508,523870000.0
2008-08-25 06:45:00,77.525,77.554,77.495,77.547,595800000.0
2008-08-25 06:50:00,77.537,77.539,77.504,77.507,257570000.0
2008-08-25 06:55:00,77.507,77.523,77.499,77.503,512350000.0
2008-08-25 07:00:00,77.543,77.585,77.518,77.563,313710000.0
2008-08-25 07:05:00,77.553,77.593,77.537,77.581,357510000.0
2008-08-25 07:10:00,77.543,77.579,77.537,77.579,306640000.0
2008-08-25 07:15:00,77.582,77.59,77.541,77.543,448820000.0
2008-08-25 07:20:00,77.543,77.564,77.505,77.518,447510000.0
2008-08-25 07:25:00,77.522,77.548,77.508,77.52,495180000.0
2008-08-25 07:30:00,77.551,77.556,77.472,77.474,363270000.0
2008-08-25 07:35:00,77.487,77.512,77.475,77.508,423420000.0
2008-08-25 07:40:00,77.512,77.544,77.448,77.508,471620000.0
2008-08-25 07:45:00,77.566,77.566,77.456,77.48,278570000.0
2008-08-25 07:50:00,77.485,77.536,77.485,77.502,385010000.0
2008-08-25 07:55:00,77.492,77.552,77.492,77.541,384540000.0
2008-08-25 08:00:00,77.566,77.568,77.479,77.493,371100000.0
2008-08-25 08:05:00,77.5,77.537,77.493,77.53,298600000.0
2008-08-25 08:10:00,77.523,77.56,77.46,77.477,436280000.0
2008-08-25 08:15:00,77.489,77.542,77.463,77.512,227690000.0
2008-08-25 08:20:00,77.509,77.531,77.473,77.508,386690000.0
2008-08-25 08:25:00,77.53,77.549,77.508,77.522,341570000.0
2008-08-25 08:30:00,77.556,77.556,77.484,77.498,346790000.0
2008-08-25 08:35:00,77.498,77.539,77.466,77.493,394260000.0
2008-08-25 08:40:00,77.47,77.5,77.436,77.471,352080000.0
2008-08-25 08:45:00,77.488,77.521,77.466,77.468,409160000.0
2008-08-25 08:50:00,77.461,77.501,77.434,77.486,557530000.0
2008-08-25 08:55:00,77.499,77.5,77.458,77.471,316290000.0
2008-08-25 09:00:00,77.496,77.496,77.383,77.394,202040000.0
2008-08-25 09:05:00,77.395,77.44,77.386,77.419,491720000.0
2008-08-25 09:10:00,77.411,77.459,77.407,77.418,290360000.0
2008-08-25 09:15:00,77.417,77.446,77.393,77.431,310650000.0
2008-08-25 09:20:00,77.426,77.482,77.425,77.445,412180000.0
2008-08-25 09:25:00,77.443,77.469,77.43,77.433,301110000.0
2008-08-25 09:30:00,77.466,77.466,77.413,77.433,299190000.0
2008-08-25 09:35:00,77.413,77.439,77.394,77.426,452440000.0
2008-08-25 09:40:00,77.433,77.472,77.406,77.406,240410000.0
2008-08-25 09:45:00,77.436,77.453,77.407,77.433,311630000.0
2008-08-25 09:50:00,77.437,77.451,77.41,77.449,389570000.0
2008-08-25 09:55:00,77.428,77.482,77.405,77.448,356700000.0
2008-08-25 10:00:00,77.483,77.487,77.429,77.449,287370000.0
2008-08-25 10:05:00,77.457,77.49,77.431,77.456,377190000.0
2008-08-25 10:10:00,77.474,77.49,77.45,77.477,354780000.0
2008-08-25 10:15:00,77.492,77.499,77.459,77.467,301600000.0
2008-08-25 10:20:00,77.487,77.508,77.462,77.475,370840000.0
2008-08-25 10:25:00,77.462,77.495,77.455,77.475,453390000.0
2008-08-25 10:30:00,77.506,77.516,77.467,77.506,227920000.0
2008-08-25 10:35:00,77.48,77.51,77.435,77.444,446980000.0
2008-08-25 10:40:00,77.437,77.461,77.395,77.422,275900000.0
2008-08-25 10:45:00,77.415,77.44,77.386,77.423,296100000.0
2008-08-25 10:50:00,77.442,77.499,77.434,77.438,342330000.0
2008-08-25 10:55:00,77.453,77.481,77.41,77.463,359810000.0
2008-08-25 11:00:00,77.475,77.49,77.457,77.481,313520000.0
2008-08-25 11:05:00,77.479,77.51,77.468,77.5,369630000.0
2008-08-25 11:10:00,77.493,77.527,77.445,77.472,448280000.0
2008-08-25 11:15:00,77.485,77.486,77.427,77.447,225750000.0
2008-08-25 11:20:00,77.429,77.481,77.425,77.456,406980000.0
2008-08-25 11:25:00,77.429,77.495,77.429,77.467,255820000.0
2008-08-25 11:30:00,77.481,77.481,77.424,77.439,450140000.0
2008-08-25 11:35:00,77.457,77.488,77.437,77.465,264640000.0
2008-08-25 11:40:00,77.478,77.511,77.466,77.511,311420000.0
2008-08-25 11:45:00,77.511,77.554,77.478,77.496,355820000.0
2008-08-25 11:50:00,77.486,77.536,77.447,77.489,352630000.0
2008-08-25 11:55:00,77.469,77.509,77.46,77.493,322340000.0
2008-08-25 12:00:00,77.51,77.517,77.461,77.47,392730000.0
2008-08-25 12:05:00,77.479,77.509,77.447,77.477,339040000.0
2008-08-25 12:10:00,77.459,77.493,77.455,77.455,381700000.0
2008-08-25 12:15:00,77.487,77.487,77.426,77.462,355600000.0
2008-08-25 12:20:00,77.457,77.486,77.426,77.45,253270000.0
2008-08-25 12:25:00,77.461,77.492,77.444,77.472,452510000.0
2008-08-25 12:30:00,77.495,77.5,77.441,77.445,268260000.0
2008-08-25 12:35:00,77.45,77.48,77.414,77.455,373500000.0
2008-08-25 12:40:00,77.468,77.473,77.447,77.468,209060000.0
2008-08-25 12:45:00,77.46,77.461,77.392,77.408,404570000.0
2008-08-25 12:50:00,77.39,77.417,77.377,77.386,450520000.0
2008-08-25 12:55:00,77.386,77.415,77.373,77.409,270030000.0
2008-08-25 13:00:00,77.428,77.498,77.415,77.498,299640000.0
2008-08-25 13:05:00,77.49,77.498,77.445,77.452,345270000.0
2008-08-25 13:10:00,77.471,77.492,77.457,77.462,369420000.0
2008-08-25 13:15:00,77.51,77.518,77.465,77.465,324370000.0
2008-08-25 13:20:00,77.48,77.515,77.466,77.487,396780000.0
2008-08-25 13:25:00,77.507,77.511,77.453,77.467,309440000.0
2008-08-25 13:30:00,77.496,77.496,77.445,77.447,443040000.0
2008-08-25 13:35:00,77.484,77.491,77.451,77.466,274100000.0
2008-08-25 13:40:00,77.462,77.492,77.455,77.477,202230000.0
2008-08-25 13:45:00,77.487,77.49,77.447,77.48,493700000.0
2008-08-25 13:50:00,77.488,77.499,77.456,77.485,311090000.0
2008-08-25 13:55:00,77.477,77.495,77.468,77.468,309670000.0
2008-08-25 14:00:00,77.503,77.528,77.47,77.525,401870000.0
2008-08-25 14:05:00,77.515,77.538,77.484,77.509,285050000.0
2008-08-25 14:10:00,77.489,77.563,77.46,77.535,386640000.0
2008-08-25 14:15:00,77.565,77.565,77.503,77.504,329740000.0
2008-08-25 14:20:00,77.502,77.518,77.42,77.476,347070000.0
2008-08-25 14:25:00,77.473,77.494,77.401,77.45,466380000.0
2008-08-25 14:30:00,77.452,77.456,77.379,77.422,313060000.0
2008-08-25 14:35:00,77.391,77.414,77.276,77.328,444290000.0
2008-08-25 14:40:00,77.359,77.42,77.329,77.407,504130000.0
2008-08-25 14:45:00,77.398,77.44,77.354,77.425,289260000.0
2008-08-25 14:50:00,77.42,77.45,77.366,77.44,259820000.0
2008-08-25 14:55:00,77.432,77.461,77.403,77.446,512390000.0
2008-08-25 15:00:00,77.458,77.478,77.436,77.453,211010000.0
2008-08-25 15:05:00,77.457,77.469,77.413,77.428,328090000.0
2008-08-25 15:10:00,77.423,77.455,77.397,77.413,464960000.0
2008-08-25 15:15:00,77.447,77.484,77.415,77.432,246600000.0
2008-08-25 15:20:00,77.424,77.465,77.424,77.44,301090000.0
2008-08-25 15:25:00,77.412,77.425,77.384,77.405,269340000.0
2008-08-25 15:30:00,77.408,77.431,77.37,77.431,503230000.0
2008-08-25 15:35:00,77.416,77.458,77.405,77.443,292390000.0
2008-08-25 15:40:00,77.414,77.464,77.403,77.431,325030000.0
2008-08-25 15:45:00,77.452,77.458,77.404,77.41,393490000.0
2008-08-25 15:50:00,77.423,77.456,77.399,77.434,462740000.0
2008-08-25 15:55:00,77.423,77.467,77.414,77.457,232290000.0
2008-08-25 16:00:00,77.488,77.544,77.462,77.462,437250000.0
2008-08-25 16:05:00,77.469,77.483,77.436,77.472,261350000.0
2008-08-25 16:10:00,77.454,77.529,77.454,77.496,369100000.0
2008-08-25 16:15:00,77.5,77.51,77.466,77.496,357410000.0
2008-08-25 16:20:00,77.472,77.5,77.46,77.484,377510000.0
2008-08-25 16:25:00,77.484,77.498,77.444,77.476,370480000.0
2008-08-25 16:30:00,77.487,77.487,77.407,77.428,387150000.0
2008-08-25 16:35:00,77.427,77.464,77.364,77.368,365450000.0
2008-08-25 16:40:00,77.393,77.403,77.345,77.388,579770000.0
2008-08-25 16:45:00,77.384,77.411,77.353,77.381,372420000.0
2008-08-25 16:50:00,77.41,77.411,77.319,77.336,180450000.0
2008-08-25 16:55:00,77.324,77.348,77.302,77.325,425990000.0
2008-08-25 17:00:00,77.349,77.349,77.283,77.305,365810000.0
2008-08-25 17:05:00,77.322,77.344,77.297,77.297,334560000.0
2008-08-25 17:10:00,77.295,77.33,77.284,77.306,368280000.0
2008-08-25 17:15:00,77.324,77.334,77.271,77.302,287230000.0
2008-08-25 17:20:00,77.291,77.329,77.276,77.302,467520000.0
2008-08-25 17:25:00,77.304,77.322,77.293,77.31,178840000.0
2008-08-25 17:30:00,77.3,77.314,77.269,77.284,395690000.0
2008-08-25 17:35:00,77.279,77.308,77.198,77.22,388570000.0
2008-08-25 17:40:00,77.221,77.244,77.203,77.233,270250000.0
2008-08-25 17:45:00,77.248,77.249,77.164,77.175,387380000.0
2008-08-25 17:50:00,77.152,77.161,77.095,77.126,332100000.0
2008-08-25 17:55:00,77.09,77.111,77.015,77.035,346180000.0
2008-08-25 18:00:00,77.047,77.047,77.0,77.014,461940000.0
2008-08-25 18:05:00,77.029,77.047,77.004,77.022,315020000.0
2008-08-25 18:10:00,77.04,77.083,77.03,77.045,444690000.0
2008-08-25 18:15:00,77.061,77.066,76.969,77.004,503290000.0
2008-08-25 18:20:00,76.985,77.021,76.971,76.974,284850000.0
2008-08-25 18:25:00,77.004,77.032,76.972,77.003,260700000.0
2008-08-25 18:30:00,77.021,77.024,76.984,76.995,504910000.0
2008-08-25 18:35:00,77.004,77.055,77.004,77.054,202950000.0
2008-08-25 18:40:00,77.023,77.128,77.018,77.128,320680000.0
2008-08-25 18:45:00,77.143,77.172,77.109,77.125,478040000.0
2008-08-25 18:50:00,77.134,77.145,77.06,77.06,234340000.0
2008-08-25 18:55:00,77.044,77.072,76.971,76.971,370120000.0
2008-08-25 19:00:00,77.0,77.12,76.986,77.089,379990000.0
2008-08-25 19:05:00,77.089,77.198,77.089,77.178,276620000.0
2008-08-25 19:10:00,77.174,77.174,77.079,77.087,372810000.0
2008-08-25 19:15:00,77.097,77.097,77.052,77.075,327520000.0
2008-08-25 19:20:00,77.101,77.103,77.072,77.081,313140000.0
2008-08-25 19:25:00,77.096,77.124,77.062,77.085,434890000.0
2008-08-25 19:30:00,77.097,77.104,77.057,77.085,275350000.0
2008-08-25 19:35:00,77.087,77.122,77.083,77.094,347020000.0
2008-08-25 19:40:00,77.082,77.102,77.065,77.088,373930000.0
2008-08-25 19:45:00,77.101,77.101,77.043,77.066,355540000.0
2008-08-25 19:50:00,77.08,77.117,77.073,77.105,364890000.0
2008-08-25 19:55:00,77.083,77.125,77.068,77.068,375130000.0
2008-08-25 20:00:00,77.095,77.096,77.041,77.068,372560000.0
2008-08-25 20:05:00,77.046,77.09,77.046,77.082,588140000.0
2008-08-25 20:10:00,77.097,77.1,77.053,77.068,370110000.0
2008-08-25 20:15:00,77.071,77.094,77.056,77.064,179450000.0
2008-08-25 20:20:00,77.06,77.1,77.055,77.09,421550000.0
2008-08-25 20:25:00,77.058,77.073,77.028,77.052,403200000.0
2008-08-25 20:30:00,77.036,77.072,77.027,77.061,312900000.0
2008-08-25 20:35:00,77.067,77.086,77.046,77.082,506580000.0
2008-08-25 20:40:00,77.067,77.102,77.066,77.102,277580000.0
2008-08-25 20:45:00,77.115,77.135,77.064,77.065,442890000.0
2008-08-25 20:50:00,77.08,77.102,77.056,77.065,265870000.0
2008-08-25 20:55:00,77.073,77.073,77.016,77.042,363070000.0
2008-08-25 21:00:00,77.049,77.093,77.027,77.075,359720000.0
2008-08-25 21:05:00,77.064,77.096,77.049,77.068,353200000.0
2008-08-25 21:10:00,77.065,77.079,77.054,77.063,338500000.0
2008-08-25 21:15:00,77.094,77.097,77.042,77.063,461890000.0
2008-08-25 21:20:00,77.058,77.097,77.049,77.063,283620000.0
2008-08-25 21:25:00,77.092,77.094,77.056,77.066,308340000.0
2008-08-25 21:30:00,77.089,77.093,77.058,77.065,362720000.0
2008-08-25 21:35:00,77.088,77.088,77.029,77.049,312280000.0
2008-08-25 21:40:00,77.026,77.067,77.009,77.017,399920000.0
2008-08-25 21:45:00,77.05,77.059,77.002,77.014,356390000.0
2008-08-25 21:50:00,77.005,77.015,76.971,76.977,262090000.0
2008-08-25 21:55:00,76.961,76.992,76.959,76.96,430300000.0
2008-08-25 22:00:00,76.978,76.998,76.956,76.968,360670000.0
2008-08-25 22:05:00,76.987,76.992,76.936,76.96,396540000.0
2008-08-25 22:10:00,76.946,76.972,76.939,76.948,318960000.0
2008-08-25 22:15:00,76.981,76.981,76.939,76.945,498610000.0
2008-08-25 22:20:00,76.94,76.985,76.931,76.98,304020000.0
2008-08-25 22:25:00,76.97,76.97,76.933,76.938,319230000.0
2008-08-25 22:30:00,76.974,76.982,76.948,76.949,382320000.0
2008-08-25 22:35:00,76.938,76.99,76.938,76.964,320290000.0
2008-08-25 22:40:00,76.945,76.977,76.939,76.962,379360000.0
2008-08-25 22:45:00,76.989,76.989,76.923,76.923,341370000.0
2008-08-25 22:50:00,76.913,76.954,76.889,76.923,277300000.0
2008-08-25 22:55:00,76.926,76.954,76.921,76.945,369510000.0
2008-08-25 23:00:00,76.972,76.983,76.95,76.964,342650000.0
2008-08-25 23:05:00,76.957,76.994,76.952,76.977,348310000.0
2008-08-25 23:10:00,76.96,77.008,76.96,76.976,345820000.0
2008-08-25 23:15:00,76.998,77.022,76.979,76.986,323800000.0
2008-08-25 23:20:00,77.019,77.049,76.989,77.041,314580000.0
2008-08-25 23:25:00,77.008,77.049,77.006,77.016,401350000.0
2008-08-25 23:30:00,77.055,77.058,77.007,77.023,303470000.0
2008-08-25 23:35:00,77.032,77.042,76.999,77.039,310220000.0
2008-08-25 23:40:00,77.017,77.047,76.999,77.001,313400000.0
2008-08-25 23:45:00,77.035,77.041,76.986,76.989,423400000.0
2008-08-25 23:50:00,76.994,77.004,76.969,76.994,384450000.0
2008-08-25 23:55:00,76.968,77.016,76.966,77.01,472760000.0
2008-08-26 00:00:00,77.035,77.066,77.016,77.03,286610000.0
2008-08-26 00:05:00,77.018,77.056,77.016,77.051,306090000.0
2008-08-26 00:10:00,77.067,77.068,77.061,77.061,113120000.0
2008-08-26 00:15:00,77.075,77.078,77.02,77.048,413630000.0
2008-08-26 00:20:00,77.018,77.051,77.018,77.028,311060000.0
2008-08-26 00:25:00,77.028,77.078,77.024,77.038,407130000.0
2008-08-26 00:30:00,77.077,77.077,77.02,77.021,310320000.0
2008-08-26 00:35:00,77.041,77.043,77.004,77.012,400430000.0
2008-08-26 00:40:00,76.997,77.02,76.989,76.989,307690000.0
2008-08-26 00:45:00,77.016,77.022,76.978,77.019,311270000.0
2008-08-26 00:50:00,76.998,77.032,76.993,77.029,313910000.0
2008-08-26 00:55:00,77.023,77.028,77.007,77.007,313320000.0
2008-08-26 01:00:00,77.036,77.036,76.96,76.978,408950000.0
2008-08-26 01:05:00,76.997,77.013,76.968,76.974,315680000.0
2008-08-26 01:10:00,76.958,76.992,76.954,76.977,459810000.0
2008-08-26 01:15:00,76.989,76.99,76.943,76.954,267530000.0
2008-08-26 01:20:00,76.97,77.009,76.957,76.964,368780000.0
2008-08-26 01:25:00,76.975,76.98,76.944,76.951,289160000.0
2008-08-26 01:30:00,76.977,76.979,76.92,76.924,367950000.0
2008-08-26 01:35:00,76.92,76.937,76.898,76.898,267270000.0
2008-08-26 01:40:00,76.907,76.965,76.856,76.898,360110000.0
2008-08-26 01:45:00,76.908,76.942,76.819,76.849,316200000.0
2008-08-26 01:50:00,76.862,76.915,76.851,76.89,321350000.0
2008-08-26 01:55:00,76.898,76.968,76.897,76.962,325570000.0
2008-08-26 02:00:00,76.973,77.003,76.953,76.976,135500000.0
2008-08-26 02:05:00,76.989,77.057,76.984,77.011,353990000.0
2008-08-26 02:10:00,77.0,77.026,76.988,77.026,565130000.0
2008-08-26 02:15:00,77.052,77.059,77.003,77.015,368190000.0
2008-08-26 02:20:00,77.008,77.049,77.008,77.024,372580000.0
2008-08-26 02:25:00,77.008,77.044,77.008,77.02,297710000.0
2008-08-26 02:30:00,77.055,77.109,77.008,77.089,342870000.0
2008-08-26 02:35:00,77.097,77.114,77.071,77.075,360300000.0
2008-08-26 02:40:00,77.061,77.092,77.06,77.074,330080000.0
2008-08-26 02:45:00,77.112,77.141,77.063,77.107,264220000.0
2008-08-26 02:50:00,77.113,77.163,77.062,77.064,439910000.0
2008-08-26 02:55:00,77.043,77.058,76.997,77.019,250920000.0
2008-08-26 03:00:00,77.047,77.047,77.008,77.017,368480000.0
2008-08-26 03:05:00,77.01,77.053,77.008,77.028,363900000.0
2008-08-26 03:10:00,77.036,77.078,77.031,77.073,314390000.0
2008-08-26 03:15:00,77.081,77.081,77.041,77.041,230090000.0
2008-08-26 03:20:00,77.028,77.059,77.016,77.02,373000000.0
2008-08-26 03:25:00,77.019,77.074,77.003,77.074,334120000.0
2008-08-26 03:30:00,77.083,77.083,77.024,77.024,347830000.0
2008-08-26 03:35:00,77.029,77.069,77.028,77.039,278680000.0
2008-08-26 03:40:00,77.03,77.091,77.017,77.065,355890000.0
2008-08-26 03:45:00,77.092,77.115,77.054,77.096,266720000.0
2008-08-26 03:50:00,77.093,77.192,77.093,77.117,436730000.0
2008-08-26 03:55:00,77.118,77.132,77.089,77.106,302250000.0
2008-08-26 04:00:00,77.116,77.12,77.081,77.11,294110000.0
2008-08-26 04:05:00,77.104,77.156,77.084,77.112,326880000.0
2008-08-26 04:10:00,77.1,77.133,77.081,77.113,311890000.0
2008-08-26 04:15:00,77.115,77.136,77.077,77.122,228400000.0
2008-08-26 04:20:00,77.119,77.132,77.071,77.073,462970000.0
2008-08-26 04:25:00,77.103,77.105,77.053,77.06,340660000.0
2008-08-26 04:30:00,77.083,77.083,77.044,77.083,335720000.0
2008-08-26 04:35:00,77.065,77.102,77.044,77.075,294500000.0
2008-08-26 04:40:00,77.059,77.083,77.03,77.042,462550000.0
2008-08-26 04:45:00,77.059,77.062,77.022,77.024,249340000.0
2008-08-26 04:50:00,77.058,77.071,77.015,77.031,327990000.0
2008-08-26 04:55:00,77.055,77.083,77.033,77.053,241020000.0
2008-08-26 05:00:00,77.082,77.097,77.054,77.066,216660000.0
2008-08-26 05:05:00,77.096,77.119,77.067,77.083,326310000.0
2008-08-26 05:10:00,77.094,77.118,77.08,77.097,351310000.0
2008-08-26 05:15:00,77.116,77.157,77.097,77.149,93520000.0
2008-08-26 05:20:00,77.106,77.107,77.082,77.101,326730000.0
2008-08-26 05:25:00,77.082,77.106,77.074,77.095,345590000.0
2008-08-26 05:30:00,77.105,77.105,77.07,77.072,263180000.0
2008-08-26 05:35:00,77.077,77.09,77.004,77.042,381850000.0
2008-08-26 05:40:00,77.037,77.042,76.963,76.97,184180000.0
2008-08-26 05:45:00,76.996,77.019,76.963,76.991,327060000.0
2008-08-26 05:50:00,76.976,77.04,76.954,77.013,403450000.0
2008-08-26 05:55:00,77.02,77.025,76.996,77.016,198130000.0
2008-08-26 06:00:00,77.045,77.045,77.002,77.016,241090000.0
2008-08-26 06:05:00,77.006,77.047,77.0,77.031,238080000.0
2008-08-26 06:10:00,77.028,77.078,77.023,77.062,222710000.0
2008-08-26 06:15:00,77.064,77.073,77.023,77.065,258870000.0
2008-08-26 06:20:00,77.063,77.146,77.059,77.059,339580000.0
2008-08-26 06:25:00,77.072,77.079,77.038,77.059,223330000.0
2008-08-26 06:30:00,77.073,77.081,77.042,77.043,421740000.0
2008-08-26 06:35:00,77.055,77.056,77.014,77.049,357810000.0
2008-08-26 06:40:00,77.066,77.068,77.017,77.041,190010000.0
2008-08-26 06:45:00,77.059,77.071,77.037,77.052,397850000.0
2008-08-26 06:50:00,77.063,77.123,77.052,77.079,410770000.0
2008-08-26 06:55:00,77.088,77.113,77.073,77.097,277950000.0
2008-08-26 07:00:00,77.103,77.103,77.041,77.086,326880000.0
2008-08-26 07:05:00,77.086,77.153,77.086,77.095,404370000.0
2008-08-26 07:10:00,77.106,77.125,77.1,77.1,395870000.0
2008-08-26 07:15:00,77.109,77.125,77.088,77.111,128290000.0
2008-08-26 07:20:00,77.11,77.116,77.045,77.059,432770000.0
2008-08-26 07:25:00,77.063,77.113,77.049,77.113,261470000.0
2008-08-26 07:30:00,77.119,77.119,77.013,77.053,314560000.0
2008-08-26 07:35:00,77.047,77.092,77.045,77.063,467650000.0
2008-08-26 07:40:00,77.071,77.072,77.033,77.048,391220000.0
2008-08-26 07:45:00,77.052,77.055,77.008,77.03,401770000.0
2008-08-26 07:50:00,77.037,77.061,76.992,77.003,317460000.0
2008-08-26 07:55:00,77.019,77.026,76.974,77.012,480000000.0
2008-08-26 08:00:00,77.017,77.02,76.976,76.986,143490000.0
2008-08-26 08:05:00,76.996,76.996,76.943,76.993,402390000.0
2008-08-26 08:10:00,76.982,76.988,76.953,76.96,422860000.0
2008-08-26 08:15:00,77.025,77.025,76.936,76.965,195720000.0
2008-08-26 08:20:00,76.96,76.979,76.893,76.909,352700000.0
2008-08-26 08:25:00,76.92,76.94,76.887,76.907,392290000.0
2008-08-26 08:30:00,76.954,76.976,76.926,76.928,291190000.0
2008-08-26 08:35:00,76.929,76.991,76.916,76.922,460160000.0
2008-08-26 08:40:00,76.952,76.975,76.909,76.931,286580000.0
2008-08-26 08:45:00,76.965,76.997,76.915,76.927,392980000.0
2008-08-26 08:50:00,76.953,76.979,76.895,76.936,421610000.0
2008-08-26 08:55:00,76.926,76.959,76.876,76.929,325580000.0
2008-08-26 09:00:00,76.962,77.014,76.93,76.967,246120000.0
2008-08-26 09:05:00,76.979,76.991,76.935,76.944,405430000.0
2008-08-26 09:10:00,76.962,76.962,76.907,76.931,341810000.0
2008-08-26 09:15:00,76.952,76.963,76.925,76.931,371530000.0
2008-08-26 09:20:00,76.941,76.982,76.936,76.945,393750000.0
2008-08-26 09:25:00,76.961,77.013,76.944,77.013,312420000.0
2008-08-26 09:30:00,77.023,77.052,76.976,77.014,301980000.0
2008-08-26 09:35:00,76.982,77.02,76.967,76.967,380460000.0
2008-08-26 09:40:00,76.983,77.021,76.956,76.99,179010000.0
2008-08-26 09:45:00,76.983,77.021,76.952,76.987,305870000.0
2008-08-26 09:50:00,77.003,77.09,76.99,77.067,336030000.0
2008-08-26 09:55:00,77.061,77.117,77.026,77.111,376970000.0
2008-08-26 10:00:00,77.083,77.131,76.961,77.052,188740000.0
2008-08-26 10:05:00,77.058,77.081,76.998,77.043,253810000.0
2008-08-26 10:10:00,77.019,77.071,76.998,77.03,235050000.0
2008-08-26 10:15:00,77.062,77.071,77.008,77.028,353050000.0
2008-08-26 10:20:00,77.009,77.042,76.966,77.014,312290000.0
2008-08-26 10:25:00,77.018,77.05,76.998,77.029,358760000.0
2008-08-26 10:30:00,77.05,77.072,77.024,77.055,440030000.0
2008-08-26 10:35:00,77.028,77.077,77.023,77.052,430850000.0
2008-08-26 10:40:00,77.066,77.07,77.026,77.043,377190000.0
2008-08-26 10:45:00,77.054,77.054,76.996,77.042,427110000.0
2008-08-26 10:50:00,77.022,77.048,76.995,77.016,452110000.0
2008-08-26 10:55:00,77.022,77.022,76.94,76.958,312430000.0
2008-08-26 11:00:00,76.981,76.981,76.921,76.941,410560000.0
2008-08-26 11:05:00,76.949,76.952,76.885,76.891,305950000.0
2008-08-26 11:10:00,76.884,76.934,76.856,76.88,270650000.0
2008-08-26 11:15:00,76.893,76.949,76.865,76.932,441470000.0
2008-08-26 11:20:00,76.923,76.954,76.898,76.922,342430000.0
2008-08-26 11:25:00,76.893,76.965,76.886,76.965,154470000.0
2008-08-26 11:30:00,76.963,76.967,76.932,76.957,495700000.0
2008-08-26 11:35:00,76.93,76.946,76.901,76.901,306030000.0
2008-08-26 11:40:00,76.897,76.988,76.897,76.935,251540000.0
2008-08-26 11:45:00,76.965,76.965,76.916,76.939,456900000.0
2008-08-26 11:50:00,76.946,76.958,76.904,76.932,522310000.0
2008-08-26 11:55:00,76.939,76.961,76.898,76.927,333890000.0
2008-08-26 12:00:00,76.922,77.018,76.917,76.991,449660000.0
2008-08-26 12:05:00,77.011,77.022,76.978,76.992,344810000.0
2008-08-26 12:10:00,77.008,77.044,76.974,76.981,351940000.0
2008-08-26 12:15:00,77.007,77.021,76.976,77.007,374100000.0
2008-08-26 12:20:00,76.999,77.023,76.982,77.008,302850000.0
2008-08-26 12:25:00,76.98,76.993,76.933,76.933,341990000.0
2008-08-26 12:30:00,76.958,76.979,76.925,76.973,366380000.0
2008-08-26 12:35:00,76.983,77.0,76.946,76.952,363590000.0
2008-08-26 12:40:00,76.974,76.985,76.929,76.947,369070000.0
2008-08-26 12:45:00,76.987,76.99,76.947,76.973,352090000.0
2008-08-26 12:50:00,77.007,77.037,76.986,77.028,281970000.0
2008-08-26 12:55:00,77.018,77.02,76.999,76.999,294890000.0
2008-08-26 13:00:00,77.04,77.056,76.985,76.985,344460000.0
2008-08-26 13:05:00,77.006,77.023,76.971,76.971,175410000.0
2008-08-26 13:10:00,76.983,77.013,76.968,76.989,369180000.0
2008-08-26 13:15:00,77.022,77.07,76.986,77.022,570830000.0
2008-08-26 13:20:00,77.011,77.057,76.985,76.993,370100000.0
2008-08-26 13:25:00,76.982,77.048,76.982,77.032,385040000.0
2008-08-26 13:30:00,77.062,77.07,77.002,77.054,349040000.0
2008-08-26 13:35:00,77.042,77.042,77.0,77.03,308980000.0
2008-08-26 13:40:00,77.015,77.039,76.982,77.029,392530000.0
2008-08-26 13:45:00,77.034,77.034,76.99,76.994,358140000.0
2008-08-26 13:50:00,76.99,77.021,76.98,77.016,279540000.0
2008-08-26 13:55:00,77.002,77.021,76.976,76.997,460890000.0
2008-08-26 14:00:00,77.027,77.041,76.977,76.997,244420000.0
2008-08-26 14:05:00,76.968,77.005,76.96,76.97,354370000.0
2008-08-26 14:10:00,76.976,77.01,76.962,76.976,366960000.0
2008-08-26 14:15:00,76.975,77.035,76.975,77.016,286820000.0
2008-08-26 14:20:00,76.985,77.05,76.985,77.008,466130000.0
2008-08-26 14:25:00,77.014,77.023,76.947,76.954,197140000.0
2008-08-26 14:30:00,76.993,77.028,76.952,77.01,464200000.0
2008-08-26 14:35:00,76.998,77.02,76.969,76.971,305700000.0
2008-08-26 14:40:00,76.96,77.026,76.96,76.979,237350000.0
2008-08-26 14:45:00,77.003,77.052,76.99,77.029,319160000.0
2008-08-26 14:50:00,77.04,77.091,77.015,77.07,367110000.0
2008-08-26 14:55:00,77.041,77.081,77.03,77.071,426810000.0
2008-08-26 15:00:00,77.075,77.083,77.006,77.049,469960000.0
2008-08-26 15:05:00,77.036,77.062,76.96,77.025,422780000.0
2008-08-26 15:10:00,76.99,77.04,76.959,76.993,378700000.0
2008-08-26 15:15:00,76.992,76.992,76.909,76.912,485270000.0
2008-08-26 15:20:00,76.919,76.919,76.842,76.842,339030000.0
2008-08-26 15:25:00,76.829,76.862,76.611,76.774,405020000.0
2008-08-26 15:30:00,76.774,76.797,76.686,76.693,333320000.0
2008-08-26 15:35:00,76.736,76.773,76.665,76.665,319490000.0
2008-08-26 15:40:00,76.694,76.769,76.669,76.756,341690000.0
2008-08-26 15:45:00,76.785,76.796,76.728,76.781,372980000.0
2008-08-26 15:50:00,76.769,76.831,76.766,76.791,328620000.0
2008-08-26 15:55:00,76.82,76.82,76.748,76.793,382510000.0
2008-08-26 16:00:00,76.817,76.864,76.778,76.792,432050000.0
2008-08-26 16:05:00,76.798,76.901,76.793,76.891,182600000.0
2008-08-26 16:10:00,76.888,76.967,76.878,76.894,376230000.0
2008-08-26 16:15:00,76.925,76.949,76.881,76.913,616630000.0
2008-08-26 16:20:00,76.904,76.969,76.897,76.927,388560000.0
2008-08-26 16:25:00,76.912,76.948,76.893,76.928,393420000.0
2008-08-26 16:30:00,76.96,77.089,76.922,77.089,359680000.0
2008-08-26 16:35:00,77.072,77.137,77.069,77.083,376600000.0
2008-08-26 16:40:00,77.086,77.089,77.036,77.051,388850000.0
2008-08-26 16:45:00,77.083,77.083,77.008,77.082,373620000.0
2008-08-26 16:50:00,77.068,77.079,77.022,77.074,286840000.0
2008-08-26 16:55:00,77.054,77.061,76.993,77.037,462130000.0
2008-08-26 17:00:00,77.07,77.073,76.966,76.999,367890000.0
2008-08-26 17:05:00,77.027,77.027,76.974,76.999,300950000.0
2008-08-26 17:10:00,76.991,77.021,76.968,77.014,373800000.0
2008-08-26 17:15:00,76.993,77.05,76.993,77.05,347030000.0
2008-08-26 17:20:00,77.039,77.074,77.024,77.056,414180000.0
2008-08-26 17:25:00,77.041,77.112,77.038,77.082,404680000.0
2008-08-26 17:30:00,77.105,77.113,77.031,77.073,190490000.0
2008-08-26 17:35:00,77.065,77.065,76.946,76.962,291350000.0
2008-08-26 17:40:00,76.975,77.04,76.975,76.998,430890000.0
2008-08-26 17:45:00,77.013,77.051,76.989,76.999,278500000.0
2008-08-26 17:50:00,77.01,77.049,76.995,77.023,203820000.0
2008-08-26 17:55:00,77.031,77.059,76.949,76.949,305190000.0
2008-08-26 18:00:00,76.988,77.009,76.946,76.974,216510000.0
2008-08-26 18:05:00,76.992,76.992,76.916,76.956,351050000.0
2008-08-26 18:10:00,76.916,76.954,76.916,76.947,311580000.0
2008-08-26 18:15:00,76.942,76.942,76.89,76.893,383980000.0
2008-08-26 18:20:00,76.894,76.948,76.832,76.874,481280000.0
2008-08-26 18:25:00,76.886,76.912,76.852,76.871,421060000.0
2008-08-26 18:30:00,76.895,76.965,76.864,76.958,386980000.0
2008-08-26 18:35:00,76.941,76.964,76.906,76.94,472340000.0
2008-08-26 18:40:00,76.929,76.975,76.921,76.961,409640000.0
2008-08-26 18:45:00,76.996,76.996,76.925,76.929,375630000.0
2008-08-26 18:50:00,76.94,76.94,76.892,76.919,322130000.0
2008-08-26 18:55:00,76.912,76.956,76.903,76.917,304430000.0
2008-08-26 19:00:00,76.94,76.94,76.894,76.929,209380000.0
2008-08-26 19:05:00,76.927,76.971,76.925,76.938,399950000.0
2008-08-26 19:10:00,76.965,76.968,76.924,76.937,328530000.0
2008-08-26 19:15:00,76.973,76.973,76.895,76.911,242550000.0
2008-08-26 19:20:00,76.92,76.952,76.913,76.923,558340000.0
2008-08-26 19:25:00,76.912,76.941,76.873,76.915,259380000.0
2008-08-26 19:30:00,76.916,76.953,76.889,76.946,305400000.0
2008-08-26 19:35:00,76.956,76.956,76.917,76.942,582650000.0
2008-08-26 19:40:00,76.911,76.94,76.91,76.912,455740000.0
2008-08-26 19:45:00,76.936,76.936,76.89,76.892,348570000.0
2008-08-26 19:50:00,76.901,76.93,76.89,76.893,504440000.0
2008-08-26 19:55:00,76.877,76.898,76.862,76.87,359720000.0
2008-08-26 20:00:00,76.908,76.911,76.857,76.862,343040000.0
2008-08-26 20:05:00,76.887,76.891,76.839,76.844,335910000.0
2008-08-26 20:10:00,76.853,76.887,76.844,76.881,285810000.0
2008-08-26 20:15:00,76.883,76.885,76.819,76.822,472210000.0
2008-08-26 20:20:00,76.835,76.845,76.763,76.763,439790000.0
2008-08-26 20:25:00,76.752,76.772,76.728,76.758,443650000.0
2008-08-26 20:30:00,76.758,76.778,76.719,76.719,467910000.0
2008-08-26 20:35:00,76.742,76.747,76.702,76.745,448760000.0
2008-08-26 20:40:00,76.732,76.764,76.722,76.738,488550000.0
2008-08-26 20:45:00,76.764,76.798,76.736,76.773,424800000.0
2008-08-26 20:50:00,76.801,76.801,76.77,76.77,306570000.0
2008-08-26 20:55:00,76.779,76.804,76.746,76.784,380720000.0
2008-08-26 21:00:00,76.79,76.819,76.758,76.808,533800000.0
2008-08-26 21:05:00,76.817,76.837,76.731,76.734,362890000.0
2008-08-26 21:10:00,76.735,76.778,76.721,76.774,437210000.0
2008-08-26 21:15:00,76.812,76.812,76.76,76.767,523220000.0
2008-08-26 21:20:00,76.757,76.792,76.746,76.774,596470000.0
2008-08-26 21:25:00,76.767,76.803,76.757,76.76,353570000.0
2008-08-26 21:30:00,76.801,76.801,76.769,76.792,268060000.0
2008-08-26 21:35:00,76.772,76.791,76.764,76.772,325070000.0
2008-08-26 21:40:00,76.776,76.795,76.749,76.757,384750000.0
2008-08-26 21:45:00,76.782,76.82,76.75,76.771,457190000.0
2008-08-26 21:50:00,76.78,76.829,76.76,76.827,338970000.0
2008-08-26 21:55:00,76.796,76.796,76.758,76.758,432790000.0
2008-08-26 22:00:00,76.791,76.791,76.75,76.755,328390000.0
2008-08-26 22:05:00,76.766,76.797,76.752,76.752,369690000.0
2008-08-26 22:10:00,76.756,76.769,76.748,76.767,142200000.0
2008-08-26 22:15:00,76.785,76.805,76.751,76.778,420780000.0
2008-08-26 22:20:00,76.771,76.81,76.77,76.809,388380000.0
2008-08-26 22:25:00,76.788,76.828,76.782,76.786,309480000.0
2008-08-26 22:30:00,76.814,76.825,76.792,76.799,399930000.0
2008-08-26 22:35:00,76.809,76.825,76.771,76.776,476660000.0
2008-08-26 22:40:00,76.761,76.795,76.752,76.752,383730000.0
2008-08-26 22:45:00,76.787,76.787,76.749,76.761,287970000.0
2008-08-26 22:50:00,76.768,76.807,76.757,76.798,390440000.0
2008-08-26 22:55:00,76.768,76.775,76.743,76.755,305740000.0
2008-08-26 23:00:00,76.792,76.792,76.745,76.748,198110000.0
2008-08-26 23:05:00,76.772,76.772,76.741,76.741,233680000.0
2008-08-26 23:10:00,76.75,76.777,76.738,76.764,213120000.0
2008-08-26 23:15:00,76.811,76.811,76.752,76.752,178280000.0
2008-08-26 23:20:00,76.756,76.789,76.747,76.776,340450000.0
2008-08-26 23:25:00,76.748,76.782,76.745,76.766,153940000.0
2008-08-26 23:30:00,76.805,76.805,76.769,76.769,255530000.0
2008-08-26 23:35:00,76.804,76.804,76.75,76.751,250420000.0
2008-08-26 23:40:00,76.766,76.799,76.757,76.798,187290000.0
2008-08-26 23:45:00,76.806,76.828,76.777,76.782,209350000.0
2008-08-26 23:50:00,76.827,76.827,76.791,76.814,232860000.0
2008-08-26 23:55:00,76.813,76.859,76.811,76.858,123120000.0
2008-08-27 00:00:00,76.847,76.865,76.814,76.817,366940000.0
2008-08-27 00:05:00,76.849,76.876,76.83,76.868,229910000.0
2008-08-27 00:10:00,76.877,76.877,76.811,76.811,223610000.0
2008-08-27 00:15:00,76.847,76.85,76.821,76.821,173470000.0
2008-08-27 00:20:00,76.839,76.84,76.809,76.82,174870000.0
2008-08-27 00:25:00,76.807,76.844,76.806,76.814,239600000.0
2008-08-27 00:30:00,76.823,76.846,76.802,76.841,159500000.0
2008-08-27 00:35:00,76.835,76.87,76.822,76.867,200430000.0
2008-08-27 00:40:00,76.815,76.849,76.813,76.822,194700000.0
2008-08-27 00:45:00,76.854,76.854,76.823,76.848,216800000.0
2008-08-27 00:50:00,76.84,76.883,76.828,76.854,221060000.0
2008-08-27 00:55:00,76.841,76.876,76.839,76.84,198110000.0
2008-08-27 01:00:00,76.873,76.873,76.831,76.839,437560000.0
2008-08-27 01:05:00,76.85,76.897,76.849,76.873,186300000.0
2008-08-27 01:10:00,76.848,76.866,76.833,76.859,315430000.0
2008-08-27 01:15:00,76.888,76.9,76.844,76.848,336920000.0
2008-08-27 01:20:00,76.838,76.861,76.81,76.82,380740000.0
2008-08-27 01:25:00,76.826,76.875,76.826,76.856,266060000.0
2008-08-27 01:30:00,76.884,76.884,76.85,76.877,300940000.0
2008-08-27 01:35:00,76.884,76.894,76.859,76.862,304810000.0
2008-08-27 01:40:00,76.868,76.9,76.861,76.867,311260000.0
2008-08-27 01:45:00,76.906,76.906,76.817,76.829,297400000.0
2008-08-27 01:50:00,76.82,76.868,76.819,76.86,187640000.0
2008-08-27 01:55:00,76.821,76.85,76.82,76.849,257150000.0
2008-08-27 02:00:00,76.834,76.876,76.83,76.845,140720000.0
2008-08-27 02:05:00,76.852,76.906,76.833,76.9,353230000.0
2008-08-27 02:10:00,76.905,76.929,76.874,76.879,561970000.0
2008-08-27 02:15:00,76.911,76.911,76.846,76.885,375110000.0
2008-08-27 02:20:00,76.894,76.913,76.878,76.891,368050000.0
2008-08-27 02:25:00,76.876,76.876,76.797,76.81,347520000.0
2008-08-27 02:30:00,76.84,76.858,76.816,76.853,354580000.0
2008-08-27 02:35:00,76.853,76.931,76.851,76.9,358440000.0
2008-08-27 02:40:00,76.891,76.933,76.891,76.907,331460000.0
2008-08-27 02:45:00,76.935,76.935,76.864,76.909,266710000.0
2008-08-27 02:50:00,76.899,76.922,76.84,76.841,436460000.0
2008-08-27 02:55:00,76.85,76.904,76.833,76.897,262230000.0
2008-08-27 03:00:00,76.932,76.951,76.835,76.921,350180000.0
2008-08-27 03:05:00,76.941,76.979,76.893,76.957,374520000.0
2008-08-27 03:10:00,76.929,76.965,76.921,76.929,313490000.0
2008-08-27 03:15:00,76.963,76.976,76.912,76.919,289060000.0
2008-08-27 03:20:00,76.915,76.946,76.902,76.909,360880000.0
2008-08-27 03:25:00,76.909,76.948,76.894,76.948,325630000.0
2008-08-27 03:30:00,76.954,76.954,76.915,76.924,192000000.0
2008-08-27 03:35:00,76.945,76.964,76.919,76.923,337000000.0
2008-08-27 03:40:00,76.91,76.956,76.91,76.953,254310000.0
2008-08-27 03:45:00,76.963,77.005,76.931,76.995,272380000.0
2008-08-27 03:50:00,77.011,77.043,76.988,77.043,443700000.0
2008-08-27 03:55:00,77.021,77.043,77.003,77.034,315460000.0
2008-08-27 04:00:00,77.041,77.05,77.006,77.049,216770000.0
2008-08-27 04:05:00,77.039,77.044,77.011,77.011,207820000.0
2008-08-27 04:10:00,76.998,77.051,76.993,77.051,340960000.0
2008-08-27 04:15:00,77.052,77.063,77.021,77.057,243440000.0
2008-08-27 04:20:00,77.032,77.055,77.006,77.02,459040000.0
2008-08-27 04:25:00,77.025,77.044,77.018,77.021,319310000.0
2008-08-27 04:30:00,77.053,77.053,77.02,77.03,313520000.0
2008-08-27 04:35:00,77.029,77.052,77.014,77.035,290570000.0
2008-08-27 04:40:00,77.029,77.05,77.016,77.03,448530000.0
2008-08-27 04:45:00,77.045,77.056,77.01,77.056,219820000.0
2008-08-27 04:50:00,77.023,77.056,76.955,76.955,312320000.0
2008-08-27 04:55:00,76.961,76.99,76.934,76.934,440060000.0
2008-08-27 05:00:00,76.958,76.984,76.921,76.939,340530000.0
2008-08-27 05:05:00,76.954,77.003,76.954,76.989,348720000.0
2008-08-27 05:10:00,76.968,77.0,76.966,76.998,342530000.0
2008-08-27 05:15:00,77.003,77.003,76.944,76.97,289170000.0
2008-08-27 05:20:00,76.961,77.003,76.943,76.961,351140000.0
2008-08-27 05:25:00,76.965,76.965,76.931,76.931,361490000.0
2008-08-27 05:30:00,76.95,76.95,76.898,76.899,268940000.0
2008-08-27 05:35:00,76.916,76.95,76.901,76.929,452470000.0
2008-08-27 05:40:00,76.951,76.971,76.906,76.951,178210000.0
2008-08-27 05:45:00,76.95,76.95,76.842,76.878,296420000.0
2008-08-27 05:50:00,76.865,76.892,76.811,76.823,395890000.0
2008-08-27 05:55:00,76.84,76.904,76.838,76.904,291610000.0
2008-08-27 06:00:00,76.905,76.932,76.876,76.902,316470000.0
2008-08-27 06:05:00,76.911,76.964,76.9,76.902,302010000.0
2008-08-27 06:10:00,76.894,76.935,76.88,76.884,127100000.0
2008-08-27 06:15:00,76.915,76.915,76.842,76.845,241530000.0
2008-08-27 06:20:00,76.841,76.869,76.829,76.846,331060000.0
2008-08-27 06:25:00,76.827,76.869,76.827,76.865,194850000.0
2008-08-27 06:30:00,76.906,76.906,76.809,76.837,405530000.0
2008-08-27 06:35:00,76.833,76.913,76.83,76.881,366640000.0
2008-08-27 06:40:00,76.906,76.906,76.824,76.824,412150000.0
2008-08-27 06:45:00,76.863,76.863,76.789,76.822,406140000.0
2008-08-27 06:50:00,76.8,76.859,76.796,76.821,409790000.0
2008-08-27 06:55:00,76.818,76.843,76.806,76.842,255050000.0
2008-08-27 07:00:00,76.833,76.891,76.819,76.867,328340000.0
2008-08-27 07:05:00,76.856,76.882,76.834,76.848,402530000.0
2008-08-27 07:10:00,76.846,76.932,76.846,76.927,418380000.0
2008-08-27 07:15:00,76.915,76.915,76.858,76.858,252670000.0
2008-08-27 07:20:00,76.864,76.911,76.849,76.876,431740000.0
2008-08-27 07:25:00,76.897,76.897,76.841,76.841,112590000.0
2008-08-27 07:30:00,76.875,76.905,76.856,76.883,283990000.0
2008-08-27 07:35:00,76.866,76.887,76.832,76.842,454650000.0
2008-08-27 07:40:00,76.832,76.886,76.832,76.874,361320000.0
2008-08-27 07:45:00,76.878,76.878,76.803,76.839,384960000.0
2008-08-27 07:50:00,76.851,76.929,76.842,76.879,302620000.0
2008-08-27 07:55:00,76.876,76.936,76.87,76.902,467200000.0
2008-08-27 08:00:00,76.898,76.938,76.872,76.93,151080000.0
2008-08-27 08:05:00,76.891,76.923,76.877,76.897,401490000.0
2008-08-27 08:10:00,76.921,76.947,76.878,76.895,388450000.0
2008-08-27 08:15:00,76.918,76.958,76.899,76.94,181290000.0
2008-08-27 08:20:00,76.924,76.991,76.907,76.938,356110000.0
2008-08-27 08:25:00,76.934,76.992,76.934,76.944,402930000.0
2008-08-27 08:30:00,76.979,76.979,76.892,76.907,388460000.0
2008-08-27 08:35:00,76.927,76.932,76.862,76.868,442910000.0
2008-08-27 08:40:00,76.872,76.929,76.86,76.906,271700000.0
2008-08-27 08:45:00,76.936,76.952,76.904,76.92,402730000.0
2008-08-27 08:50:00,76.943,76.97,76.914,76.939,401650000.0
2008-08-27 08:55:00,76.967,76.989,76.919,76.925,333550000.0
2008-08-27 09:00:00,76.955,76.955,76.863,76.893,249870000.0
2008-08-27 09:05:00,76.871,76.915,76.856,76.895,411630000.0
2008-08-27 09:10:00,76.86,76.891,76.833,76.841,330570000.0
2008-08-27 09:15:00,76.863,76.922,76.825,76.914,379010000.0
2008-08-27 09:20:00,76.899,76.932,76.89,76.921,382790000.0
2008-08-27 09:25:00,76.908,76.953,76.887,76.938,332470000.0
2008-08-27 09:30:00,76.939,76.989,76.893,76.902,321110000.0
2008-08-27 09:35:00,76.916,76.945,76.874,76.886,408760000.0
2008-08-27 09:40:00,76.874,76.89,76.828,76.855,187090000.0
2008-08-27 09:45:00,76.853,76.891,76.787,76.794,306450000.0
2008-08-27 09:50:00,76.803,76.852,76.792,76.844,320940000.0
2008-08-27 09:55:00,76.839,76.845,76.793,76.793,364200000.0
2008-08-27 10:00:00,76.818,76.818,76.754,76.754,214760000.0
2008-08-27 10:05:00,76.762,76.791,76.669,76.7,263230000.0
2008-08-27 10:10:00,76.688,76.727,76.648,76.648,226490000.0
2008-08-27 10:15:00,76.662,76.682,76.628,76.64,349000000.0
2008-08-27 10:20:00,76.671,76.748,76.652,76.658,300600000.0
2008-08-27 10:25:00,76.641,76.708,76.641,76.705,373720000.0
2008-08-27 10:30:00,76.71,76.76,76.694,76.741,450680000.0
2008-08-27 10:35:00,76.766,76.778,76.719,76.768,438100000.0
2008-08-27 10:40:00,76.738,76.766,76.694,76.732,393020000.0
2008-08-27 10:45:00,76.756,76.756,76.698,76.704,428100000.0
2008-08-27 10:50:00,76.715,76.715,76.634,76.663,469980000.0
2008-08-27 10:55:00,76.636,76.673,76.62,76.663,310420000.0
2008-08-27 11:00:00,76.668,76.682,76.632,76.651,394680000.0
2008-08-27 11:05:00,76.635,76.699,76.631,76.671,302330000.0
2008-08-27 11:10:00,76.673,76.7,76.59,76.633,292410000.0
2008-08-27 11:15:00,76.634,76.648,76.596,76.643,450700000.0
2008-08-27 11:20:00,76.613,76.671,76.613,76.644,350340000.0
2008-08-27 11:25:00,76.652,76.714,76.652,76.664,223580000.0
2008-08-27 11:30:00,76.692,76.731,76.66,76.692,480380000.0
2008-08-27 11:35:00,76.68,76.705,76.68,76.68,293510000.0
2008-08-27 11:40:00,76.691,76.742,76.682,76.734,238510000.0
2008-08-27 11:45:00,76.725,76.736,76.678,76.735,467650000.0
2008-08-27 11:50:00,76.704,76.794,76.704,76.762,533310000.0
2008-08-27 11:55:00,76.747,76.789,76.741,76.773,320910000.0
2008-08-27 12:00:00,76.784,76.784,76.742,76.757,464720000.0
2008-08-27 12:05:00,76.75,76.76,76.711,76.717,339860000.0
2008-08-27 12:10:00,76.725,76.74,76.706,76.71,280990000.0
2008-08-27 12:15:00,76.729,76.771,76.684,76.734,365570000.0
2008-08-27 12:20:00,76.739,76.774,76.726,76.772,284730000.0
2008-08-27 12:25:00,76.747,76.799,76.726,76.793,346850000.0
2008-08-27 12:30:00,76.784,76.8,76.753,76.774,360220000.0
2008-08-27 12:35:00,76.788,76.817,76.731,76.75,362860000.0
2008-08-27 12:40:00,76.756,76.771,76.705,76.73,380200000.0
2008-08-27 12:45:00,76.754,76.788,76.704,76.746,341240000.0
2008-08-27 12:50:00,76.743,76.773,76.703,76.743,271800000.0
2008-08-27 12:55:00,76.713,76.774,76.713,76.722,445510000.0
2008-08-27 13:00:00,76.743,76.769,76.712,76.764,361020000.0
2008-08-27 13:05:00,76.75,76.779,76.722,76.738,150280000.0
2008-08-27 13:10:00,76.778,76.796,76.742,76.771,358890000.0
2008-08-27 13:15:00,76.805,76.805,76.747,76.777,560990000.0
2008-08-27 13:20:00,76.756,76.772,76.728,76.772,377220000.0
2008-08-27 13:25:00,76.764,76.797,76.738,76.775,363680000.0
2008-08-27 13:30:00,76.793,76.793,76.754,76.77,299760000.0
2008-08-27 13:35:00,76.76,76.775,76.732,76.75,353960000.0
2008-08-27 13:40:00,76.742,76.765,76.724,76.752,392910000.0
2008-08-27 13:45:00,76.763,76.795,76.727,76.777,361430000.0
2008-08-27 13:50:00,76.793,76.822,76.751,76.785,277360000.0
2008-08-27 13:55:00,76.789,76.82,76.771,76.79,477690000.0
2008-08-27 14:00:00,76.808,76.89,76.808,76.879,250650000.0
2008-08-27 14:05:00,76.876,76.959,76.869,76.913,346230000.0
2008-08-27 14:10:00,76.921,76.949,76.904,76.912,364560000.0
2008-08-27 14:15:00,76.923,76.984,76.896,76.969,289730000.0
2008-08-27 14:20:00,76.978,77.009,76.949,77.001,470890000.0
2008-08-27 14:25:00,77.011,77.039,76.912,76.922,195740000.0
2008-08-27 14:30:00,77.064,77.122,76.954,77.082,464370000.0
2008-08-27 14:35:00,77.072,77.188,77.072,77.149,306430000.0
2008-08-27 14:40:00,77.153,77.192,77.142,77.174,220330000.0
2008-08-27 14:45:00,77.192,77.219,77.144,77.195,309140000.0
2008-08-27 14:50:00,77.184,77.229,77.156,77.188,350410000.0
2008-08-27 14:55:00,77.17,77.254,77.152,77.216,420290000.0
2008-08-27 15:00:00,77.222,77.229,77.161,77.196,466850000.0
2008-08-27 15:05:00,77.183,77.222,77.145,77.182,420650000.0
2008-08-27 15:10:00,77.159,77.177,77.112,77.146,384650000.0
2008-08-27 15:15:00,77.155,77.181,77.116,77.181,483530000.0
2008-08-27 15:20:00,77.167,77.232,77.142,77.201,343860000.0
2008-08-27 15:25:00,77.222,77.242,77.192,77.192,386340000.0
2008-08-27 15:30:00,77.216,77.225,77.176,77.182,326680000.0
2008-08-27 15:35:00,77.195,77.243,77.184,77.243,303490000.0
2008-08-27 15:40:00,77.213,77.265,77.195,77.229,336920000.0
2008-08-27 15:45:00,77.263,77.263,77.209,77.211,368630000.0
2008-08-27 15:50:00,77.202,77.231,77.159,77.202,326050000.0
2008-08-27 15:55:00,77.23,77.252,77.201,77.225,392440000.0
2008-08-27 16:00:00,77.272,77.315,77.236,77.279,438350000.0
2008-08-27 16:05:00,77.272,77.297,77.236,77.297,180450000.0
2008-08-27 16:10:00,77.296,77.306,77.253,77.289,375700000.0
2008-08-27 16:15:00,77.322,77.352,77.272,77.342,591750000.0
2008-08-27 16:20:00,77.333,77.391,77.288,77.355,387910000.0
2008-08-27 16:25:00,77.321,77.355,77.307,77.333,387440000.0
2008-08-27 16:30:00,77.34,77.371,77.319,77.33,358590000.0
2008-08-27 16:35:00,77.322,77.37,77.306,77.334,368320000.0
2008-08-27 16:40:00,77.353,77.362,77.302,77.324,371860000.0
2008-08-27 16:45:00,77.307,77.334,77.277,77.277,358800000.0
2008-08-27 16:50:00,77.282,77.31,77.266,77.296,282000000.0
2008-08-27 16:55:00,77.262,77.315,77.262,77.264,468700000.0
2008-08-27 17:00:00,77.275,77.287,77.209,77.22,363260000.0
2008-08-27 17:05:00,77.211,77.256,77.206,77.25,316670000.0
2008-08-27 17:10:00,77.266,77.275,77.234,77.25,375840000.0
2008-08-27 17:15:00,77.282,77.322,77.252,77.274,333990000.0
2008-08-27 17:20:00,77.266,77.335,77.266,77.304,416910000.0
2008-08-27 17:25:00,77.292,77.321,77.262,77.274,394510000.0
2008-08-27 17:30:00,77.313,77.313,77.253,77.304,202420000.0
2008-08-27 17:35:00,77.287,77.293,77.227,77.245,273130000.0
2008-08-27 17:40:00,77.229,77.285,77.229,77.241,441440000.0
2008-08-27 17:45:00,77.265,77.321,77.246,77.313,261640000.0
2008-08-27 17:50:00,77.31,77.326,77.257,77.257,160060000.0
2008-08-27 17:55:00,77.265,77.265,77.223,77.26,322080000.0
2008-08-27 18:00:00,77.261,77.261,77.204,77.204,225610000.0
2008-08-27 18:05:00,77.211,77.255,77.204,77.227,372230000.0
2008-08-27 18:10:00,77.232,77.273,77.232,77.268,323100000.0
2008-08-27 18:15:00,77.295,77.311,77.266,77.309,410060000.0
2008-08-27 18:20:00,77.3,77.346,77.296,77.328,496240000.0
2008-08-27 18:25:00,77.341,77.355,77.317,77.348,443040000.0
2008-08-27 18:30:00,77.358,77.36,77.319,77.325,394960000.0
2008-08-27 18:35:00,77.32,77.345,77.267,77.302,491890000.0
2008-08-27 18:40:00,77.279,77.339,77.274,77.303,435790000.0
2008-08-27 18:45:00,77.332,77.34,77.258,77.273,390580000.0
2008-08-27 18:50:00,77.26,77.307,77.26,77.291,371240000.0
2008-08-27 18:55:00,77.281,77.327,77.271,77.324,322980000.0
2008-08-27 19:00:00,77.335,77.335,77.269,77.269,284520000.0
2008-08-27 19:05:00,77.276,77.301,77.253,77.253,507600000.0
2008-08-27 19:10:00,77.257,77.289,77.225,77.276,329590000.0
2008-08-27 19:15:00,77.269,77.269,77.219,77.22,242770000.0
2008-08-27 19:20:00,77.212,77.239,77.204,77.233,558270000.0
2008-08-27 19:25:00,77.213,77.253,77.213,77.249,200460000.0
2008-08-27 19:30:00,77.256,77.27,77.232,77.269,261680000.0
2008-08-27 19:35:00,77.253,77.296,77.253,77.254,573790000.0
2008-08-27 19:40:00,77.257,77.318,77.247,77.309,473850000.0
2008-08-27 19:45:00,77.325,77.325,77.263,77.279,366720000.0
2008-08-27 19:50:00,77.272,77.302,77.272,77.281,501460000.0
2008-08-27 19:55:00,77.291,77.312,77.252,77.259,336070000.0
2008-08-27 20:00:00,77.254,77.277,77.218,77.228,339730000.0
2008-08-27 20:05:00,77.259,77.26,77.214,77.235,439380000.0
2008-08-27 20:10:00,77.244,77.244,77.167,77.19,275680000.0
2008-08-27 20:15:00,77.211,77.211,77.146,77.169,438680000.0
2008-08-27 20:20:00,77.181,77.22,77.175,77.206,439320000.0
2008-08-27 20:25:00,77.2,77.22,77.168,77.198,438640000.0
2008-08-27 20:30:00,77.2,77.222,77.177,77.207,460430000.0
2008-08-27 20:35:00,77.216,77.218,77.183,77.191,464450000.0
2008-08-27 20:40:00,77.211,77.243,77.208,77.228,384980000.0
2008-08-27 20:45:00,77.241,77.241,77.204,77.226,423480000.0
2008-08-27 20:50:00,77.234,77.238,77.226,77.226,354060000.0
2008-08-27 20:55:00,77.231,77.231,77.156,77.157,360720000.0
2008-08-27 21:00:00,77.198,77.198,77.149,77.156,425210000.0
2008-08-27 21:05:00,77.197,77.203,77.165,77.19,182550000.0
2008-08-27 21:10:00,77.177,77.212,77.17,77.196,507740000.0
2008-08-27 21:15:00,77.232,77.232,77.177,77.188,517420000.0
2008-08-27 21:20:00,77.201,77.255,77.19,77.194,599960000.0
2008-08-27 21:25:00,77.176,77.22,77.153,77.172,391160000.0
2008-08-27 21:30:00,77.199,77.204,77.143,77.159,438920000.0
2008-08-27 21:35:00,77.172,77.22,77.167,77.199,315250000.0
2008-08-27 21:40:00,77.201,77.248,77.201,77.214,390480000.0
2008-08-27 21:45:00,77.261,77.279,77.211,77.211,471680000.0
2008-08-27 21:50:00,77.222,77.27,77.216,77.231,249130000.0
2008-08-27 21:55:00,77.234,77.26,77.217,77.217,414290000.0
2008-08-27 22:00:00,77.268,77.268,77.211,77.226,332320000.0
2008-08-27 22:05:00,77.218,77.281,77.217,77.234,629480000.0
2008-08-27 22:10:00,77.216,77.244,77.184,77.199,362910000.0
2008-08-27 22:15:00,77.241,77.241,77.171,77.171,274600000.0
2008-08-27 22:20:00,77.175,77.21,77.152,77.209,470890000.0
2008-08-27 22:25:00,77.178,77.213,77.168,77.168,305350000.0
2008-08-27 22:30:00,77.209,77.209,77.129,77.135,403140000.0
2008-08-27 22:35:00,77.166,77.166,77.126,77.137,240880000.0
2008-08-27 22:40:00,77.131,77.18,77.131,77.142,370880000.0
2008-08-27 22:45:00,77.193,77.2,77.148,77.159,282470000.0
2008-08-27 22:50:00,77.193,77.21,77.158,77.176,244870000.0
2008-08-27 22:55:00,77.177,77.191,77.133,77.148,319550000.0
2008-08-27 23:00:00,77.186,77.186,77.121,77.157,392810000.0
2008-08-27 23:05:00,77.165,77.193,77.143,77.17,323530000.0
2008-08-27 23:10:00,77.176,77.267,77.166,77.258,157180000.0
2008-08-27 23:15:00,77.28,77.28,77.23,77.239,229010000.0
2008-08-27 23:20:00,77.249,77.269,77.216,77.243,449860000.0
2008-08-27 23:25:00,77.267,77.268,77.249,77.249,50950000.0
2008-08-27 23:30:00,77.282,77.293,77.25,77.26,235450000.0
2008-08-27 23:35:00,77.267,77.267,77.228,77.257,204340000.0
2008-08-27 23:40:00,77.248,77.279,77.237,77.248,215860000.0
2008-08-27 23:45:00,77.287,77.287,77.231,77.248,281250000.0
2008-08-27 23:50:00,77.239,77.263,77.229,77.229,271110000.0
2008-08-27 23:55:00,77.22,77.232,77.201,77.211,332800000.0
2008-08-28 00:00:00,77.243,77.261,77.213,77.256,369560000.0
2008-08-28 00:05:00,77.248,77.285,77.246,77.258,326130000.0
2008-08-28 00:10:00,77.267,77.281,77.254,77.259,305370000.0
2008-08-28 00:15:00,77.296,77.298,77.229,77.236,447510000.0
2008-08-28 00:20:00,77.269,77.27,77.218,77.226,182150000.0
2008-08-28 00:25:00,77.219,77.25,77.208,77.209,299400000.0
2008-08-28 00:30:00,77.246,77.25,77.196,77.249,205540000.0
2008-08-28 00:35:00,77.238,77.244,77.209,77.218,237350000.0
2008-08-28 00:40:00,77.211,77.242,77.208,77.237,238170000.0
2008-08-28 00:45:00,77.256,77.257,77.227,77.249,315930000.0
2008-08-28 00:50:00,77.237,77.279,77.229,77.277,218320000.0
2008-08-28 00:55:00,77.24,77.265,77.228,77.228,268350000.0
2008-08-28 01:00:00,77.247,77.249,77.231,77.247,379780000.0
2008-08-28 01:05:00,77.247,77.247,77.214,77.214,145240000.0
2008-08-28 01:10:00,77.22,77.241,77.191,77.191,364650000.0
2008-08-28 01:15:00,77.213,77.213,77.179,77.19,497470000.0
2008-08-28 01:20:00,77.197,77.226,77.189,77.197,316490000.0
2008-08-28 01:25:00,77.186,77.204,77.134,77.153,375870000.0
2008-08-28 01:30:00,77.193,77.193,77.152,77.162,266430000.0
2008-08-28 01:35:00,77.168,77.204,77.16,77.16,363360000.0
2008-08-28 01:40:00,77.166,77.183,77.141,77.141,309910000.0
2008-08-28 01:45:00,77.182,77.208,77.146,77.149,367830000.0
2008-08-28 01:50:00,77.142,77.199,77.142,77.164,216820000.0
2008-08-28 01:55:00,77.17,77.177,77.144,77.149,369330000.0
2008-08-28 02:00:00,77.174,77.213,77.166,77.168,133910000.0
2008-08-28 02:05:00,77.161,77.217,77.161,77.182,361180000.0
2008-08-28 02:10:00,77.196,77.243,77.186,77.197,589260000.0
2008-08-28 02:15:00,77.233,77.292,77.209,77.244,299590000.0
2008-08-28 02:20:00,77.253,77.33,77.225,77.328,330590000.0
2008-08-28 02:25:00,77.306,77.335,77.301,77.335,267950000.0
2008-08-28 02:30:00,77.375,77.375,77.312,77.316,347720000.0
2008-08-28 02:35:00,77.33,77.355,77.323,77.33,364300000.0
2008-08-28 02:40:00,77.335,77.38,77.328,77.349,348470000.0
2008-08-28 02:45:00,77.382,77.382,77.318,77.328,274550000.0
2008-08-28 02:50:00,77.321,77.353,77.311,77.337,445830000.0
2008-08-28 02:55:00,77.344,77.4,77.343,77.396,259450000.0
2008-08-28 03:00:00,77.443,77.443,77.385,77.394,342820000.0
2008-08-28 03:05:00,77.402,77.451,77.374,77.396,380330000.0
2008-08-28 03:10:00,77.386,77.404,77.349,77.349,302970000.0
2008-08-28 03:15:00,77.401,77.401,77.348,77.364,287880000.0
2008-08-28 03:20:00,77.393,77.393,77.363,77.37,299520000.0
2008-08-28 03:25:00,77.351,77.368,77.329,77.35,348910000.0
2008-08-28 03:30:00,77.355,77.394,77.328,77.357,365870000.0
2008-08-28 03:35:00,77.353,77.389,77.351,77.356,373980000.0
2008-08-28 03:40:00,77.372,77.474,77.367,77.442,343170000.0
2008-08-28 03:45:00,77.46,77.46,77.399,77.407,273700000.0
2008-08-28 03:50:00,77.399,77.463,77.396,77.425,454420000.0
2008-08-28 03:55:00,77.435,77.512,77.429,77.495,328530000.0
2008-08-28 04:00:00,77.524,77.524,77.477,77.479,302510000.0
2008-08-28 04:05:00,77.475,77.48,77.407,77.407,399320000.0
2008-08-28 04:10:00,77.42,77.448,77.4,77.407,334710000.0
2008-08-28 04:15:00,77.426,77.438,77.398,77.425,235540000.0
2008-08-28 04:20:00,77.437,77.45,77.386,77.398,454200000.0
2008-08-28 04:25:00,77.404,77.415,77.391,77.391,330110000.0
2008-08-28 04:30:00,77.432,77.432,77.377,77.378,313070000.0
2008-08-28 04:35:00,77.39,77.404,77.362,77.369,298700000.0
2008-08-28 04:40:00,77.364,77.397,77.354,77.396,255130000.0
2008-08-28 04:45:00,77.402,77.402,77.358,77.367,116860000.0
2008-08-28 04:50:00,77.365,77.394,77.363,77.384,217920000.0
2008-08-28 04:55:00,77.371,77.395,77.358,77.379,328830000.0
2008-08-28 05:00:00,77.403,77.405,77.356,77.37,318380000.0
2008-08-28 05:05:00,77.373,77.388,77.343,77.369,198990000.0
2008-08-28 05:10:00,77.337,77.358,77.335,77.357,351500000.0
2008-08-28 05:15:00,77.391,77.391,77.353,77.358,93380000.0
2008-08-28 05:20:00,77.35,77.385,77.313,77.325,328240000.0
2008-08-28 05:25:00,77.33,77.339,77.286,77.292,353450000.0
2008-08-28 05:30:00,77.314,77.332,77.288,77.326,191830000.0
2008-08-28 05:35:00,77.309,77.352,77.297,77.332,460260000.0
2008-08-28 05:40:00,77.324,77.335,77.302,77.317,176960000.0
2008-08-28 05:45:00,77.389,77.389,77.206,77.252,320080000.0
2008-08-28 05:50:00,77.239,77.267,77.215,77.223,405250000.0
2008-08-28 05:55:00,77.218,77.244,77.197,77.226,293540000.0
2008-08-28 06:00:00,77.253,77.253,77.196,77.209,326640000.0
2008-08-28 06:05:00,77.217,77.245,77.2,77.207,346190000.0
2008-08-28 06:10:00,77.234,77.243,77.159,77.2,233370000.0
2008-08-28 06:15:00,77.2,77.23,77.182,77.216,239600000.0
2008-08-28 06:20:00,77.213,77.218,77.18,77.191,336440000.0
2008-08-28 06:25:00,77.196,77.244,77.196,77.228,209610000.0
2008-08-28 06:30:00,77.223,77.223,77.138,77.162,303420000.0
2008-08-28 06:35:00,77.152,77.152,77.085,77.144,347590000.0
2008-08-28 06:40:00,77.138,77.142,77.094,77.127,398230000.0
2008-08-28 06:45:00,77.162,77.167,77.092,77.099,395060000.0
2008-08-28 06:50:00,77.116,77.189,77.109,77.168,406340000.0
2008-08-28 06:55:00,77.157,77.219,77.157,77.175,321220000.0
2008-08-28 07:00:00,77.205,77.22,77.164,77.173,331800000.0
2008-08-28 07:05:00,77.165,77.19,77.102,77.106,401300000.0
2008-08-28 07:10:00,77.122,77.167,77.082,77.129,398220000.0
2008-08-28 07:15:00,77.158,77.165,77.049,77.085,234160000.0
2008-08-28 07:20:00,77.106,77.121,77.055,77.097,428850000.0
2008-08-28 07:25:00,77.099,77.141,77.08,77.118,248840000.0
2008-08-28 07:30:00,77.145,77.146,77.059,77.073,298490000.0
2008-08-28 07:35:00,77.084,77.133,77.075,77.125,459650000.0
2008-08-28 07:40:00,77.099,77.134,77.074,77.134,386170000.0
2008-08-28 07:45:00,77.133,77.133,77.05,77.056,393100000.0
2008-08-28 07:50:00,77.07,77.143,77.068,77.124,309350000.0
2008-08-28 07:55:00,77.121,77.16,77.102,77.155,458960000.0
2008-08-28 08:00:00,77.16,77.166,77.077,77.077,155490000.0
2008-08-28 08:05:00,77.095,77.113,77.058,77.1,409600000.0
2008-08-28 08:10:00,77.086,77.127,77.04,77.065,386330000.0
2008-08-28 08:15:00,77.054,77.071,76.983,77.039,169570000.0
2008-08-28 08:20:00,77.052,77.107,77.042,77.071,356250000.0
2008-08-28 08:25:00,77.038,77.084,77.021,77.084,405030000.0
2008-08-28 08:30:00,77.074,77.105,77.053,77.088,420220000.0
2008-08-28 08:35:00,77.091,77.094,77.047,77.082,472810000.0
2008-08-28 08:40:00,77.066,77.086,77.029,77.086,275420000.0
2008-08-28 08:45:00,77.1,77.1,77.015,77.067,389030000.0
2008-08-28 08:50:00,77.075,77.108,77.009,77.021,400110000.0
2008-08-28 08:55:00,77.04,77.077,77.002,77.002,347280000.0
2008-08-28 09:00:00,77.035,77.038,76.95,76.983,242870000.0
2008-08-28 09:05:00,76.995,77.019,76.922,76.995,400880000.0
2008-08-28 09:10:00,77.013,77.046,76.995,77.037,323400000.0
2008-08-28 09:15:00,77.065,77.074,77.006,77.058,379530000.0
2008-08-28 09:20:00,77.093,77.12,77.04,77.09,393180000.0
2008-08-28 09:25:00,77.081,77.102,77.013,77.022,322250000.0
2008-08-28 09:30:00,77.05,77.141,76.998,77.077,322610000.0
2008-08-28 09:35:00,77.081,77.104,77.028,77.099,405990000.0
2008-08-28 09:40:00,77.097,77.123,77.063,77.114,188880000.0
2008-08-28 09:45:00,77.121,77.121,77.056,77.071,324530000.0
2008-08-28 09:50:00,77.079,77.109,77.042,77.042,331030000.0
2008-08-28 09:55:00,77.031,77.052,77.01,77.047,367340000.0
2008-08-28 10:00:00,77.047,77.08,77.016,77.03,190840000.0
2008-08-28 10:05:00,77.023,77.071,77.023,77.039,249350000.0
2008-08-28 10:10:00,77.05,77.072,77.018,77.018,234790000.0
2008-08-28 10:15:00,77.05,77.051,77.013,77.019,331890000.0
2008-08-28 10:20:00,77.045,77.084,77.033,77.084,285370000.0
2008-08-28 10:25:00,77.05,77.082,77.043,77.082,370660000.0
2008-08-28 10:30:00,77.082,77.082,77.025,77.039,370070000.0
2008-08-28 10:35:00,77.026,77.059,76.986,77.021,432900000.0
2008-08-28 10:40:00,77.004,77.044,76.961,76.995,375630000.0
2008-08-28 10:45:00,77.001,77.001,76.942,76.985,442020000.0
2008-08-28 10:50:00,76.949,76.985,76.934,76.985,458920000.0
2008-08-28 10:55:00,76.994,77.079,76.965,77.016,308350000.0
2008-08-28 11:00:00,77.021,77.039,76.954,77.017,408550000.0
2008-08-28 11:05:00,77.032,77.051,77.002,77.044,299540000.0
2008-08-28 11:10:00,77.009,77.064,77.003,77.028,275570000.0
2008-08-28 11:15:00,77.053,77.077,77.019,77.049,446690000.0
2008-08-28 11:20:00,77.063,77.084,77.028,77.042,339730000.0
2008-08-28 11:25:00,77.052,77.123,77.045,77.085,231540000.0
2008-08-28 11:30:00,77.123,77.151,77.086,77.1,494640000.0
2008-08-28 11:35:00,77.112,77.141,77.103,77.103,254170000.0
2008-08-28 11:40:00,77.116,77.13,77.067,77.106,245470000.0
2008-08-28 11:45:00,77.111,77.128,77.055,77.074,453140000.0
2008-08-28 11:50:00,77.072,77.123,77.058,77.09,530820000.0
2008-08-28 11:55:00,77.083,77.109,77.05,77.092,313220000.0
2008-08-28 12:00:00,77.122,77.138,77.071,77.112,472960000.0
2008-08-28 12:05:00,77.133,77.133,77.066,77.097,346590000.0
2008-08-28 12:10:00,77.071,77.134,77.056,77.086,336840000.0
2008-08-28 12:15:00,77.092,77.092,77.045,77.085,389550000.0
2008-08-28 12:20:00,77.062,77.148,77.053,77.144,303150000.0
2008-08-28 12:25:00,77.134,77.172,77.105,77.116,347550000.0
2008-08-28 12:30:00,77.134,77.134,77.091,77.091,350840000.0
2008-08-28 12:35:00,77.124,77.143,77.092,77.103,296260000.0
2008-08-28 12:40:00,77.09,77.109,77.047,77.061,363460000.0
2008-08-28 12:45:00,77.085,77.114,77.047,77.07,339870000.0
2008-08-28 12:50:00,77.075,77.092,77.035,77.092,280710000.0
2008-08-28 12:55:00,77.082,77.136,77.054,77.117,427000000.0
2008-08-28 13:00:00,77.115,77.115,77.058,77.092,355250000.0
2008-08-28 13:05:00,77.094,77.202,77.094,77.174,129230000.0
2008-08-28 13:10:00,77.183,77.229,77.167,77.213,382930000.0
2008-08-28 13:15:00,77.214,77.228,77.161,77.187,590040000.0
2008-08-28 13:20:00,77.196,77.245,77.191,77.228,407890000.0
2008-08-28 13:25:00,77.223,77.275,77.219,77.246,404350000.0
2008-08-28 13:30:00,77.246,77.251,77.209,77.222,356840000.0
2008-08-28 13:35:00,77.211,77.245,77.184,77.231,364520000.0
2008-08-28 13:40:00,77.221,77.242,77.161,77.203,388290000.0
2008-08-28 13:45:00,77.22,77.24,77.176,77.214,357860000.0
2008-08-28 13:50:00,77.205,77.209,77.161,77.18,286540000.0
2008-08-28 13:55:00,77.151,77.202,77.151,77.166,476650000.0
2008-08-28 14:00:00,77.193,77.21,77.161,77.183,251260000.0
2008-08-28 14:05:00,77.193,77.205,77.157,77.178,357760000.0
2008-08-28 14:10:00,77.142,77.164,77.101,77.127,379120000.0
2008-08-28 14:15:00,77.118,77.164,77.1,77.164,278160000.0
2008-08-28 14:20:00,77.144,77.163,77.106,77.118,450250000.0
2008-08-28 14:25:00,77.12,77.173,77.104,77.104,191220000.0
2008-08-28 14:30:00,77.124,77.287,77.124,77.204,472070000.0
2008-08-28 14:35:00,77.197,77.296,77.197,77.269,306520000.0
2008-08-28 14:40:00,77.271,77.301,77.248,77.276,235270000.0
2008-08-28 14:45:00,77.306,77.313,77.237,77.244,331430000.0
2008-08-28 14:50:00,77.269,77.307,77.247,77.287,356470000.0
2008-08-28 14:55:00,77.318,77.324,77.238,77.256,417130000.0
2008-08-28 15:00:00,77.267,77.273,77.214,77.254,458700000.0
2008-08-28 15:05:00,77.221,77.256,77.113,77.113,413780000.0
2008-08-28 15:10:00,77.09,77.142,77.053,77.061,378880000.0
2008-08-28 15:15:00,77.077,77.086,76.927,76.983,481990000.0
2008-08-28 15:20:00,76.95,76.991,76.879,76.936,343990000.0
2008-08-28 15:25:00,76.931,76.989,76.931,76.98,398720000.0
2008-08-28 15:30:00,76.976,77.133,76.961,77.103,333870000.0
2008-08-28 15:35:00,77.076,77.124,77.032,77.062,315450000.0
2008-08-28 15:40:00,77.046,77.117,77.038,77.089,351810000.0
2008-08-28 15:45:00,77.112,77.137,77.071,77.112,385660000.0
2008-08-28 15:50:00,77.094,77.117,77.068,77.112,319570000.0
2008-08-28 15:55:00,77.1,77.156,77.089,77.108,377680000.0
2008-08-28 16:00:00,77.143,77.143,77.085,77.096,440820000.0
2008-08-28 16:05:00,77.094,77.133,77.075,77.082,181600000.0
2008-08-28 16:10:00,77.085,77.156,77.073,77.147,384960000.0
2008-08-28 16:15:00,77.164,77.164,77.105,77.115,638370000.0
2008-08-28 16:20:00,77.13,77.143,77.077,77.08,396300000.0
2008-08-28 16:25:00,77.085,77.112,77.064,77.088,399330000.0
2008-08-28 16:30:00,77.125,77.162,77.084,77.162,377290000.0
2008-08-28 16:35:00,77.133,77.23,77.13,77.151,364060000.0
2008-08-28 16:40:00,77.164,77.209,77.125,77.206,374270000.0
2008-08-28 16:45:00,77.228,77.241,77.179,77.219,355050000.0
2008-08-28 16:50:00,77.206,77.212,77.154,77.16,286860000.0
2008-08-28 16:55:00,77.195,77.197,77.054,77.054,446120000.0
2008-08-28 17:00:00,77.112,77.148,77.044,77.106,375640000.0
2008-08-28 17:05:00,77.094,77.173,77.081,77.132,311240000.0
2008-08-28 17:10:00,77.163,77.191,77.127,77.159,365510000.0
2008-08-28 17:15:00,77.183,77.183,77.078,77.103,330360000.0
2008-08-28 17:20:00,77.112,77.129,77.026,77.084,416340000.0
2008-08-28 17:25:00,77.059,77.143,77.048,77.121,386670000.0
2008-08-28 17:30:00,77.153,77.153,77.08,77.087,198140000.0
2008-08-28 17:35:00,77.105,77.157,77.055,77.112,290370000.0
2008-08-28 17:40:00,77.133,77.154,77.087,77.128,444920000.0
2008-08-28 17:45:00,77.15,77.159,77.087,77.117,273420000.0
2008-08-28 17:50:00,77.108,77.164,77.108,77.149,213520000.0
2008-08-28 17:55:00,77.149,77.184,77.134,77.182,298740000.0
2008-08-28 18:00:00,77.183,77.196,77.135,77.171,205370000.0
2008-08-28 18:05:00,77.184,77.186,77.115,77.142,365740000.0
2008-08-28 18:10:00,77.144,77.191,77.123,77.145,315330000.0
2008-08-28 18:15:00,77.157,77.197,77.132,77.194,369850000.0
2008-08-28 18:20:00,77.202,77.212,77.174,77.179,480350000.0
2008-08-28 18:25:00,77.182,77.209,77.16,77.186,432160000.0
2008-08-28 18:30:00,77.204,77.204,77.155,77.183,385130000.0
2008-08-28 18:35:00,77.163,77.211,77.157,77.173,480030000.0
2008-08-28 18:40:00,77.185,77.205,77.165,77.172,416270000.0
2008-08-28 18:45:00,77.201,77.201,77.144,77.162,374880000.0
2008-08-28 18:50:00,77.147,77.195,77.142,77.151,334860000.0
2008-08-28 18:55:00,77.141,77.213,77.141,77.213,302550000.0
2008-08-28 19:00:00,77.224,77.241,77.185,77.209,258080000.0
2008-08-28 19:05:00,77.196,77.231,77.177,77.216,479710000.0
2008-08-28 19:10:00,77.204,77.239,77.197,77.239,201020000.0
2008-08-28 19:15:00,77.294,77.304,77.247,77.263,248460000.0
2008-08-28 19:20:00,77.249,77.304,77.222,77.263,549320000.0
2008-08-28 19:25:00,77.271,77.298,77.205,77.205,250830000.0
2008-08-28 19:30:00,77.242,77.271,77.194,77.225,323790000.0
2008-08-28 19:35:00,77.247,77.262,77.209,77.234,558900000.0
2008-08-28 19:40:00,77.193,77.22,77.162,77.198,459830000.0
2008-08-28 19:45:00,77.207,77.207,77.163,77.179,342900000.0
2008-08-28 19:50:00,77.17,77.193,77.16,77.161,478530000.0
2008-08-28 19:55:00,77.17,77.192,77.141,77.178,340670000.0
2008-08-28 20:00:00,77.162,77.166,77.109,77.147,332730000.0
2008-08-28 20:05:00,77.132,77.14,77.064,77.068,448340000.0
2008-08-28 20:10:00,77.097,77.131,77.075,77.089,272470000.0
2008-08-28 20:15:00,77.093,77.131,77.077,77.093,428010000.0
2008-08-28 20:20:00,77.101,77.176,77.095,77.161,298350000.0
2008-08-28 20:25:00,77.154,77.155,77.107,77.115,444970000.0
2008-08-28 20:30:00,77.15,77.159,77.101,77.101,466590000.0
2008-08-28 20:35:00,77.108,77.137,77.099,77.126,464410000.0
2008-08-28 20:40:00,77.101,77.144,77.099,77.127,491760000.0
2008-08-28 20:45:00,77.171,77.171,77.127,77.148,418740000.0
2008-08-28 20:50:00,77.161,77.237,77.141,77.222,366890000.0
2008-08-28 20:55:00,77.179,77.23,77.168,77.176,381400000.0
2008-08-28 21:00:00,77.224,77.227,77.159,77.166,422240000.0
2008-08-28 21:05:00,77.161,77.183,77.131,77.138,203140000.0
2008-08-28 21:10:00,77.131,77.16,77.109,77.115,534790000.0
2008-08-28 21:15:00,77.139,77.161,77.1,77.157,524270000.0
2008-08-28 21:20:00,77.165,77.188,77.141,77.153,620720000.0
2008-08-28 21:25:00,77.139,77.178,77.084,77.093,503850000.0
2008-08-28 21:30:00,77.113,77.15,77.092,77.117,487570000.0
2008-08-28 21:35:00,77.102,77.138,77.087,77.116,319810000.0
2008-08-28 21:40:00,77.126,77.134,77.101,77.107,407690000.0
2008-08-28 21:45:00,77.134,77.171,77.109,77.148,465290000.0
2008-08-28 21:50:00,77.155,77.191,77.112,77.147,334540000.0
2008-08-28 21:55:00,77.154,77.193,77.143,77.165,423150000.0
2008-08-28 22:00:00,77.193,77.205,77.153,77.196,436650000.0
2008-08-28 22:05:00,77.19,77.239,77.19,77.218,615450000.0
2008-08-28 22:10:00,77.211,77.245,77.182,77.182,433880000.0
2008-08-28 22:15:00,77.233,77.233,77.167,77.17,411020000.0
2008-08-28 22:20:00,77.218,77.22,77.15,77.173,279750000.0
2008-08-28 22:25:00,77.183,77.183,77.164,77.164,67310000.0
2008-08-28 22:30:00,77.19,77.19,77.133,77.133,299660000.0
2008-08-28 22:35:00,77.121,77.173,77.114,77.139,448030000.0
2008-08-28 22:40:00,77.148,77.183,77.146,77.156,312490000.0
2008-08-28 22:45:00,77.183,77.194,77.137,77.137,342490000.0
2008-08-28 22:50:00,77.143,77.149,77.108,77.133,383660000.0
2008-08-28 22:55:00,77.126,77.241,77.126,77.2,306050000.0
2008-08-28 23:00:00,77.226,77.226,77.15,77.156,284550000.0
2008-08-28 23:05:00,77.151,77.199,77.146,77.148,336250000.0
2008-08-28 23:10:00,77.178,77.211,77.178,77.209,76860000.0
2008-08-28 23:15:00,77.195,77.195,77.152,77.178,306970000.0
2008-08-28 23:20:00,77.196,77.207,77.179,77.206,341960000.0
2008-08-28 23:25:00,77.186,77.211,77.14,77.152,152810000.0
2008-08-28 23:30:00,77.216,77.216,77.123,77.138,179240000.0
2008-08-28 23:35:00,77.128,77.168,77.121,77.166,288620000.0
2008-08-28 23:40:00,77.155,77.159,77.151,77.151,42890000.0
2008-08-28 23:45:00,77.177,77.177,77.116,77.124,80210000.0
2008-08-28 23:50:00,77.156,77.157,77.115,77.146,248330000.0
2008-08-28 23:55:00,77.12,77.137,77.107,77.137,421590000.0
2008-08-29 00:00:00,77.166,77.171,77.141,77.166,299510000.0
2008-08-29 00:05:00,77.14,77.185,77.14,77.179,238460000.0
2008-08-29 00:10:00,77.148,77.191,77.138,77.139,297920000.0
2008-08-29 00:15:00,77.177,77.179,77.141,77.154,235100000.0
2008-08-29 00:20:00,77.149,77.185,77.14,77.153,330250000.0
2008-08-29 00:25:00,77.137,77.19,77.136,77.188,233590000.0
2008-08-29 00:30:00,77.185,77.186,77.14,77.143,235420000.0
2008-08-29 00:35:00,77.158,77.172,77.137,77.147,241230000.0
2008-08-29 00:40:00,77.136,77.181,77.128,77.16,333590000.0
2008-08-29 00:45:00,77.195,77.195,77.137,77.138,209520000.0
2008-08-29 00:50:00,77.145,77.193,77.133,77.159,223290000.0
2008-08-29 00:55:00,77.151,77.189,77.149,77.159,258450000.0
2008-08-29 01:00:00,77.185,77.214,77.158,77.182,272470000.0
2008-08-29 01:05:00,77.186,77.239,77.179,77.228,180570000.0
2008-08-29 01:10:00,77.216,77.226,77.191,77.206,305990000.0
2008-08-29 01:15:00,77.254,77.254,77.185,77.199,424300000.0
2008-08-29 01:20:00,77.207,77.229,77.181,77.199,382630000.0
2008-08-29 01:25:00,77.186,77.216,77.173,77.177,377720000.0
2008-08-29 01:30:00,77.212,77.212,77.149,77.166,350340000.0
2008-08-29 01:35:00,77.151,77.161,77.114,77.125,359570000.0
2008-08-29 01:40:00,77.12,77.135,77.082,77.097,365680000.0
2008-08-29 01:45:00,77.146,77.147,77.09,77.108,346060000.0
2008-08-29 01:50:00,77.099,77.139,77.076,77.076,240700000.0
2008-08-29 01:55:00,77.076,77.113,77.033,77.039,278370000.0
2008-08-29 02:00:00,77.059,77.133,77.059,77.133,139190000.0
2008-08-29 02:05:00,77.15,77.191,77.11,77.178,363820000.0
2008-08-29 02:10:00,77.142,77.176,77.138,77.155,451670000.0
2008-08-29 02:15:00,77.196,77.196,77.156,77.157,304140000.0
2008-08-29 02:20:00,77.166,77.213,77.16,77.162,367430000.0
2008-08-29 02:25:00,77.169,77.19,77.139,77.14,343320000.0
2008-08-29 02:30:00,77.16,77.16,77.11,77.135,338850000.0
2008-08-29 02:35:00,77.163,77.163,77.084,77.084,300140000.0
2008-08-29 02:40:00,77.071,77.116,77.054,77.105,341620000.0
2008-08-29 02:45:00,77.127,77.127,77.025,77.048,166470000.0
2008-08-29 02:50:00,77.067,77.072,77.019,77.033,440640000.0
2008-08-29 02:55:00,77.044,77.056,77.025,77.056,254540000.0
2008-08-29 03:00:00,77.105,77.119,77.065,77.081,364790000.0
2008-08-29 03:05:00,77.085,77.11,77.062,77.069,380470000.0
2008-08-29 03:10:00,77.08,77.109,77.074,77.085,310490000.0
2008-08-29 03:15:00,77.081,77.099,77.024,77.037,291900000.0
2008-08-29 03:20:00,77.032,77.083,77.006,77.013,377000000.0
2008-08-29 03:25:00,77.003,77.043,76.971,76.971,361440000.0
2008-08-29 03:30:00,76.999,76.999,76.907,76.974,369230000.0
2008-08-29 03:35:00,76.962,76.992,76.923,76.964,374690000.0
2008-08-29 03:40:00,76.973,76.99,76.922,76.953,339630000.0
2008-08-29 03:45:00,76.972,76.972,76.884,76.922,268770000.0
2008-08-29 03:50:00,76.916,76.92,76.866,76.892,456540000.0
2008-08-29 03:55:00,76.876,76.911,76.842,76.892,309130000.0
2008-08-29 04:00:00,76.921,76.947,76.862,76.922,311450000.0
2008-08-29 04:05:00,76.928,76.964,76.907,76.933,383980000.0
2008-08-29 04:10:00,76.927,76.949,76.91,76.939,315780000.0
2008-08-29 04:15:00,76.951,76.983,76.934,76.961,218100000.0
2008-08-29 04:20:00,76.969,76.993,76.936,76.965,451510000.0
2008-08-29 04:25:00,76.963,76.986,76.947,76.954,222570000.0
2008-08-29 04:30:00,76.982,76.99,76.931,76.984,329370000.0
2008-08-29 04:35:00,76.95,76.997,76.95,76.997,313530000.0
2008-08-29 04:40:00,76.96,77.019,76.96,76.982,476210000.0
2008-08-29 04:45:00,77.012,77.012,76.973,76.989,118290000.0
2008-08-29 04:50:00,76.996,76.996,76.943,76.983,293000000.0
2008-08-29 04:55:00,76.996,76.997,76.975,76.979,340350000.0
2008-08-29 05:00:00,77.013,77.013,76.967,76.994,316700000.0
2008-08-29 05:05:00,76.986,76.986,76.929,76.984,315720000.0
2008-08-29 05:10:00,76.943,77.019,76.943,76.992,354820000.0
2008-08-29 05:15:00,77.013,77.016,76.977,76.993,244160000.0
2008-08-29 05:20:00,76.976,77.01,76.97,76.999,320400000.0
2008-08-29 05:25:00,76.978,77.006,76.953,76.968,336360000.0
2008-08-29 05:30:00,77.015,77.018,76.981,77.017,233450000.0
2008-08-29 05:35:00,77.008,77.042,76.985,77.01,471630000.0
2008-08-29 05:40:00,77.017,77.079,77.013,77.044,175700000.0
2008-08-29 05:45:00,77.055,77.056,76.991,77.001,242400000.0
2008-08-29 05:50:00,76.989,77.018,76.976,77.016,276030000.0
2008-08-29 05:55:00,76.999,77.014,76.977,77.013,284320000.0
2008-08-29 06:00:00,77.024,77.024,76.959,77.017,324240000.0
2008-08-29 06:05:00,76.987,77.03,76.979,77.008,322610000.0
2008-08-29 06:10:00,77.011,77.011,76.952,76.952,253290000.0
2008-08-29 06:15:00,76.98,76.998,76.949,76.981,240550000.0
2008-08-29 06:20:00,76.966,76.97,76.93,76.958,343550000.0
2008-08-29 06:25:00,76.934,76.978,76.934,76.942,214130000.0
2008-08-29 06:30:00,76.973,76.991,76.941,76.965,386900000.0
2008-08-29 06:35:00,76.976,76.986,76.936,76.972,248650000.0
2008-08-29 06:40:00,76.964,77.01,76.959,76.972,197250000.0
2008-08-29 06:45:00,76.996,77.02,76.977,76.979,190010000.0
2008-08-29 06:50:00,77.017,77.021,76.974,77.0,414050000.0
2008-08-29 06:55:00,77.008,77.008,76.954,76.976,318520000.0
2008-08-29 07:00:00,76.981,76.981,76.945,76.966,226380000.0
2008-08-29 07:05:00,76.941,77.002,76.941,76.985,392040000.0
2008-08-29 07:10:00,76.964,76.993,76.935,76.967,397070000.0
2008-08-29 07:15:00,76.986,76.986,76.929,76.942,242720000.0
2008-08-29 07:20:00,76.961,76.981,76.941,76.96,429680000.0
2008-08-29 07:25:00,76.975,76.994,76.961,76.984,141170000.0
2008-08-29 07:30:00,76.994,77.012,76.961,77.012,307150000.0
2008-08-29 07:35:00,76.985,77.026,76.983,77.019,475390000.0
2008-08-29 07:40:00,77.027,77.028,76.991,77.023,378530000.0
2008-08-29 07:45:00,77.049,77.055,76.983,76.988,424630000.0
2008-08-29 07:50:00,77.022,77.022,76.975,77.018,212710000.0
2008-08-29 07:55:00,76.984,77.022,76.973,76.981,461130000.0
2008-08-29 08:00:00,77.002,77.021,76.982,77.0,143440000.0
2008-08-29 08:05:00,76.983,77.024,76.974,77.005,399540000.0
2008-08-29 08:10:00,77.009,77.035,76.993,77.007,393020000.0
2008-08-29 08:15:00,77.035,77.035,76.955,76.987,179290000.0
2008-08-29 08:20:00,76.979,77.021,76.976,77.013,354330000.0
2008-08-29 08:25:00,77.022,77.022,76.981,76.981,375530000.0
2008-08-29 08:30:00,76.969,76.992,76.946,76.97,405300000.0
2008-08-29 08:35:00,76.97,77.012,76.955,76.964,478170000.0
2008-08-29 08:40:00,76.969,77.004,76.952,76.952,285520000.0
2008-08-29 08:45:00,76.987,76.993,76.945,76.991,296820000.0
2008-08-29 08:50:00,77.003,77.005,76.954,77.005,331980000.0
2008-08-29 08:55:00,76.985,77.038,76.979,77.025,338970000.0
2008-08-29 09:00:00,77.018,77.018,76.96,76.96,241880000.0
2008-08-29 09:05:00,76.953,76.995,76.945,76.946,408630000.0
2008-08-29 09:10:00,76.954,77.001,76.943,76.944,334300000.0
2008-08-29 09:15:00,76.977,76.977,76.936,76.944,293920000.0
2008-08-29 09:20:00,76.945,76.985,76.895,76.937,394440000.0
2008-08-29 09:25:00,76.923,76.925,76.866,76.925,306290000.0
2008-08-29 09:30:00,76.922,76.922,76.81,76.832,287590000.0
2008-08-29 09:35:00,76.806,76.881,76.738,76.79,376650000.0
2008-08-29 09:40:00,76.768,76.829,76.729,76.817,175790000.0
2008-08-29 09:45:00,76.815,76.84,76.778,76.835,250070000.0
2008-08-29 09:50:00,76.825,76.842,76.786,76.807,349500000.0
2008-08-29 09:55:00,76.809,76.856,76.79,76.847,362920000.0
2008-08-29 10:00:00,76.849,76.849,76.764,76.789,194840000.0
2008-08-29 10:05:00,76.776,76.791,76.683,76.683,259480000.0
2008-08-29 10:10:00,76.681,76.702,76.632,76.68,223720000.0
2008-08-29 10:15:00,76.72,76.72,76.635,76.695,335700000.0
2008-08-29 10:20:00,76.704,76.704,76.602,76.634,302160000.0
2008-08-29 10:25:00,76.643,76.659,76.583,76.63,388460000.0
2008-08-29 10:30:00,76.638,76.727,76.623,76.692,459850000.0
2008-08-29 10:35:00,76.714,76.743,76.684,76.718,428950000.0
2008-08-29 10:40:00,76.708,76.751,76.701,76.721,406440000.0
2008-08-29 10:45:00,76.758,76.801,76.738,76.767,345450000.0
2008-08-29 10:50:00,76.766,76.821,76.763,76.821,450620000.0
2008-08-29 10:55:00,76.798,76.823,76.773,76.805,306700000.0
2008-08-29 11:00:00,76.832,76.832,76.772,76.803,413990000.0
2008-08-29 11:05:00,76.767,76.823,76.761,76.823,292110000.0
2008-08-29 11:10:00,76.804,76.911,76.804,76.891,278730000.0
2008-08-29 11:15:00,76.893,76.898,76.813,76.829,447970000.0
2008-08-29 11:20:00,76.836,76.847,76.8,76.839,314120000.0
2008-08-29 11:25:00,76.83,76.887,76.83,76.882,210620000.0
2008-08-29 11:30:00,76.883,76.907,76.838,76.89,478960000.0
2008-08-29 11:35:00,76.882,76.973,76.877,76.938,295210000.0
2008-08-29 11:40:00,76.914,76.956,76.898,76.908,243540000.0
2008-08-29 11:45:00,76.905,76.936,76.871,76.914,461480000.0
2008-08-29 11:50:00,76.903,76.924,76.848,76.874,528980000.0
2008-08-29 11:55:00,76.882,76.93,76.869,76.915,339160000.0
2008-08-29 12:00:00,76.943,76.953,76.886,76.946,460850000.0
2008-08-29 12:05:00,76.93,76.98,76.92,76.922,336530000.0
2008-08-29 12:10:00,76.908,76.922,76.872,76.895,343760000.0
2008-08-29 12:15:00,76.906,76.909,76.865,76.865,381720000.0
2008-08-29 12:20:00,76.866,76.87,76.795,76.808,281660000.0
2008-08-29 12:25:00,76.835,76.863,76.791,76.846,353040000.0
2008-08-29 12:30:00,76.851,76.881,76.823,76.85,360290000.0
2008-08-29 12:35:00,76.866,76.87,76.806,76.833,385670000.0
2008-08-29 12:40:00,76.827,76.872,76.827,76.866,370460000.0
2008-08-29 12:45:00,76.871,76.91,76.837,76.894,347750000.0
2008-08-29 12:50:00,76.88,76.894,76.828,76.828,285230000.0
2008-08-29 12:55:00,76.842,76.847,76.802,76.81,448040000.0
2008-08-29 13:00:00,76.838,76.838,76.684,76.689,362960000.0
2008-08-29 13:05:00,76.685,76.77,76.685,76.702,176080000.0
2008-08-29 13:10:00,76.723,76.774,76.686,76.768,367020000.0
2008-08-29 13:15:00,76.746,76.771,76.703,76.725,592080000.0
2008-08-29 13:20:00,76.721,76.81,76.721,76.808,385080000.0
2008-08-29 13:25:00,76.798,76.805,76.767,76.777,329990000.0
2008-08-29 13:30:00,76.806,76.861,76.782,76.848,366200000.0
2008-08-29 13:35:00,76.874,76.883,76.828,76.874,355190000.0
2008-08-29 13:40:00,76.868,76.87,76.821,76.846,368050000.0
2008-08-29 13:45:00,76.855,76.856,76.779,76.779,340880000.0
2008-08-29 13:50:00,76.791,76.833,76.791,76.804,284620000.0
2008-08-29 13:55:00,76.791,76.847,76.79,76.817,446560000.0
2008-08-29 14:00:00,76.852,76.852,76.815,76.838,194410000.0
2008-08-29 14:05:00,76.843,76.848,76.804,76.804,347010000.0
2008-08-29 14:10:00,76.807,76.82,76.784,76.789,378000000.0
2008-08-29 14:15:00,76.812,76.829,76.781,76.824,284610000.0
2008-08-29 14:20:00,76.82,76.84,76.726,76.74,459800000.0
2008-08-29 14:25:00,76.764,76.792,76.735,76.759,185350000.0
2008-08-29 14:30:00,76.769,76.78,76.695,76.695,451660000.0
2008-08-29 14:35:00,76.73,76.73,76.621,76.647,294740000.0
2008-08-29 14:40:00,76.666,76.705,76.64,76.705,243510000.0
2008-08-29 14:45:00,76.713,76.768,76.673,76.752,325340000.0
2008-08-29 14:50:00,76.762,76.791,76.724,76.783,349900000.0
2008-08-29 14:55:00,76.796,76.796,76.746,76.761,422550000.0
2008-08-29 15:00:00,76.793,76.803,76.731,76.792,454630000.0
2008-08-29 15:05:00,76.776,76.793,76.734,76.742,419450000.0
2008-08-29 15:10:00,76.753,76.821,76.752,76.79,374100000.0
2008-08-29 15:15:00,76.816,76.842,76.776,76.822,411030000.0
2008-08-29 15:20:00,76.834,76.84,76.773,76.783,336950000.0
2008-08-29 15:25:00,76.772,76.853,76.772,76.791,399900000.0
2008-08-29 15:30:00,76.818,76.857,76.783,76.831,353120000.0
2008-08-29 15:35:00,76.843,76.874,76.821,76.85,305190000.0
2008-08-29 15:40:00,76.864,76.987,76.843,76.987,343060000.0
2008-08-29 15:45:00,77.003,77.003,76.877,76.932,366850000.0
2008-08-29 15:50:00,76.947,76.99,76.905,76.946,307110000.0
2008-08-29 15:55:00,76.943,76.952,76.86,76.937,376680000.0
2008-08-29 16:00:00,76.954,76.954,76.862,76.9,449100000.0
2008-08-29 16:05:00,76.884,76.921,76.854,76.876,183880000.0
2008-08-29 16:10:00,76.89,76.906,76.852,76.862,382270000.0
2008-08-29 16:15:00,76.896,76.896,76.844,76.872,615100000.0
2008-08-29 16:20:00,76.871,76.896,76.841,76.841,394130000.0
2008-08-29 16:25:00,76.844,76.883,76.8,76.835,390970000.0
2008-08-29 16:30:00,76.843,76.848,76.814,76.827,368150000.0
2008-08-29 16:35:00,76.834,76.835,76.784,76.809,372910000.0
2008-08-29 16:40:00,76.773,76.789,76.702,76.713,389830000.0
2008-08-29 16:45:00,76.745,76.772,76.722,76.748,350300000.0
2008-08-29 16:50:00,76.743,76.777,76.737,76.775,281790000.0
2008-08-29 16:55:00,76.747,76.774,76.642,76.647,463090000.0
2008-08-29 17:00:00,76.733,76.774,76.657,76.744,362370000.0
2008-08-29 17:05:00,76.766,76.779,76.682,76.708,308920000.0
2008-08-29 17:10:00,76.724,76.77,76.698,76.7,372060000.0
2008-08-29 17:15:00,76.72,76.76,76.688,76.733,342610000.0
2008-08-29 17:20:00,76.72,76.741,76.664,76.706,431580000.0
2008-08-29 17:25:00,76.696,76.702,76.613,76.628,392130000.0
2008-08-29 17:30:00,76.635,76.637,76.557,76.637,194030000.0
2008-08-29 17:35:00,76.633,76.662,76.623,76.64,289940000.0
2008-08-29 17:40:00,76.654,76.74,76.649,76.693,378520000.0
2008-08-29 17:45:00,76.694,76.711,76.651,76.66,278700000.0
2008-08-29 17:50:00,76.669,76.681,76.624,76.642,209310000.0
2008-08-29 17:55:00,76.67,76.683,76.636,76.636,311000000.0
2008-08-29 18:00:00,76.669,76.701,76.637,76.682,221780000.0
2008-08-29 18:05:00,76.689,76.706,76.652,76.699,381290000.0
2008-08-29 18:10:00,76.687,76.694,76.604,76.627,319430000.0
2008-08-29 18:15:00,76.623,76.624,76.566,76.604,382150000.0
2008-08-29 18:20:00,76.592,76.622,76.556,76.56,507430000.0
2008-08-29 18:25:00,76.55,76.645,76.55,76.61,422380000.0
2008-08-29 18:30:00,76.639,76.646,76.593,76.636,404760000.0
2008-08-29 18:35:00,76.645,76.646,76.577,76.596,478790000.0
2008-08-29 18:40:00,76.604,76.604,76.562,76.597,426220000.0
2008-08-29 18:45:00,76.601,76.642,76.574,76.642,380020000.0
2008-08-29 18:50:00,76.611,76.684,76.611,76.648,361400000.0
2008-08-29 18:55:00,76.634,76.648,76.606,76.637,306400000.0
2008-08-29 19:00:00,76.661,76.661,76.621,76.64,267550000.0
2008-08-29 19:05:00,76.62,76.663,76.604,76.618,502550000.0
2008-08-29 19:10:00,76.626,76.644,76.605,76.634,344070000.0
2008-08-29 19:15:00,76.657,76.657,76.598,76.644,240340000.0
2008-08-29 19:20:00,76.632,76.669,76.617,76.638,531430000.0
2008-08-29 19:25:00,76.63,76.641,76.603,76.636,258290000.0
2008-08-29 19:30:00,76.633,76.644,76.604,76.614,305690000.0
2008-08-29 19:35:00,76.616,76.643,76.575,76.585,582920000.0
2008-08-29 19:40:00,76.574,76.643,76.574,76.621,470350000.0
2008-08-29 19:45:00,76.648,76.654,76.614,76.648,357300000.0
2008-08-29 19:50:00,76.636,76.654,76.618,76.62,493100000.0
2008-08-29 19:55:00,76.643,76.643,76.575,76.588,352580000.0
2008-08-29 20:00:00,76.629,76.629,76.574,76.605,300510000.0
2008-08-29 20:05:00,76.601,76.613,76.577,76.59,347650000.0
2008-08-29 20:10:00,76.618,76.631,76.59,76.611,232880000.0
2008-08-29 20:15:00,76.631,76.702,76.598,76.657,452000000.0
2008-08-29 20:20:00,76.657,76.692,76.64,76.64,436210000.0
2008-08-29 20:25:00,76.637,76.669,76.632,76.669,313320000.0
2008-08-29 20:30:00,76.677,76.698,76.646,76.651,481330000.0
2008-08-29 20:35:00,76.664,76.725,76.659,76.691,476700000.0
2008-08-29 20:40:00,76.681,76.712,76.668,76.712,487560000.0
2008-08-29 20:45:00,76.724,76.724,76.705,76.705,292120000.0
2008-08-29 20:50:00,76.708,76.718,76.673,76.705,297470000.0
2008-08-29 20:55:00,76.683,76.726,76.683,76.687,262260000.0
2008-08-29 21:00:00,76.716,76.731,76.689,76.707,438010000.0
2008-08-29 21:05:00,76.718,76.734,76.689,76.7,358600000.0
2008-08-29 21:10:00,76.687,76.715,76.679,76.686,514640000.0
2008-08-29 21:15:00,76.712,76.756,76.695,76.716,520880000.0
2008-08-29 21:20:00,76.705,76.734,76.684,76.72,597120000.0
2008-08-29 21:25:00,76.681,76.727,76.681,76.714,429320000.0
2008-08-29 21:30:00,76.735,76.735,76.693,76.697,353310000.0
2008-08-29 21:35:00,76.693,76.749,76.689,76.749,305780000.0
2008-08-29 21:40:00,76.719,76.749,76.717,76.721,296850000.0
2008-08-29 21:45:00,76.751,76.751,76.699,76.708,480580000.0
2008-08-29 21:50:00,76.731,76.749,76.7,76.731,203710000.0
2008-08-29 21:55:00,76.756,76.759,76.72,76.734,212590000.0
2008-08-29 22:00:00,76.762,76.77,76.734,76.768,164940000.0
2008-08-29 22:05:00,76.726,76.765,76.725,76.737,610910000.0
2008-08-29 22:10:00,76.747,76.77,76.738,76.767,355450000.0
2008-08-29 22:15:00,76.791,76.805,76.755,76.771,283720000.0
2008-08-29 22:20:00,76.766,76.79,76.758,76.789,168300000.0
2008-08-29 22:25:00,76.795,76.795,76.744,76.744,226010000.0
2008-08-29 22:30:00,76.779,76.793,76.749,76.753,267740000.0
2008-08-29 22:35:00,76.781,76.781,76.712,76.741,232360000.0
2008-08-29 22:40:00,76.708,76.74,76.681,76.737,371620000.0
2008-08-29 22:45:00,76.775,76.775,76.701,76.701,353110000.0
2008-08-29 22:50:00,76.72,76.76,76.713,76.73,374740000.0
2008-08-29 22:55:00,76.765,76.803,76.759,76.786,313940000.0
2008-09-01 02:00:00,76.511,76.525,76.5,76.503,369120000.0
2008-09-01 02:05:00,76.508,76.536,76.504,76.534,234940000.0
2008-09-01 02:10:00,76.533,76.575,76.516,76.529,353090000.0
2008-09-01 02:15:00,76.546,76.553,76.501,76.53,365640000.0
2008-09-01 02:20:00,76.508,76.526,76.453,76.471,367230000.0
2008-09-01 02:25:00,76.463,76.463,76.393,76.409,363180000.0
2008-09-01 02:30:00,76.404,76.415,76.353,76.373,369920000.0
2008-09-01 02:35:00,76.362,76.372,76.258,76.266,378450000.0
2008-09-01 02:40:00,76.279,76.344,76.279,76.33,585790000.0
2008-09-01 02:45:00,76.346,76.401,76.33,76.401,378850000.0
2008-09-01 02:50:00,76.392,76.428,76.383,76.419,176160000.0
2008-09-01 02:55:00,76.426,76.426,76.381,76.396,442850000.0
2008-09-01 03:00:00,76.423,76.428,76.394,76.408,373260000.0
2008-09-01 03:05:00,76.421,76.441,76.38,76.389,317590000.0
2008-09-01 03:10:00,76.387,76.401,76.321,76.34,362320000.0
2008-09-01 03:15:00,76.325,76.335,76.212,76.262,330470000.0
2008-09-01 03:20:00,76.259,76.274,76.179,76.194,286910000.0
2008-09-01 03:25:00,76.179,76.244,76.159,76.239,334420000.0
2008-09-01 03:30:00,76.244,76.249,76.174,76.231,383530000.0
2008-09-01 03:35:00,76.254,76.333,76.246,76.304,327580000.0
2008-09-01 03:40:00,76.304,76.34,76.281,76.331,461550000.0
2008-09-01 03:45:00,76.339,76.393,76.32,76.374,365250000.0
2008-09-01 03:50:00,76.371,76.375,76.302,76.311,401140000.0
2008-09-01 03:55:00,76.289,76.301,76.233,76.249,461150000.0
2008-09-01 04:00:00,76.262,76.264,76.224,76.228,399800000.0
2008-09-01 04:05:00,76.217,76.254,76.217,76.236,361920000.0
2008-09-01 04:10:00,76.229,76.229,76.152,76.172,305380000.0
2008-09-01 04:15:00,76.182,76.189,76.155,76.164,225900000.0
2008-09-01 04:20:00,76.17,76.228,76.15,76.196,287430000.0
2008-09-01 04:25:00,76.204,76.236,76.174,76.189,247730000.0
2008-09-01 04:30:00,76.192,76.201,76.168,76.187,168140000.0
2008-09-01 04:35:00,76.178,76.2,76.168,76.172,453010000.0
2008-09-01 04:40:00,76.162,76.206,76.16,76.195,313810000.0
2008-09-01 04:45:00,76.195,76.245,76.186,76.243,205980000.0
2008-09-01 04:50:00,76.225,76.268,76.22,76.252,332430000.0
2008-09-01 04:55:00,76.255,76.267,76.231,76.249,393730000.0
2008-09-01 05:00:00,76.257,76.273,76.225,76.252,313400000.0
2008-09-01 05:05:00,76.252,76.312,76.25,76.305,392800000.0
2008-09-01 05:10:00,76.292,76.33,76.291,76.307,346490000.0
2008-09-01 05:15:00,76.32,76.32,76.278,76.282,363480000.0
2008-09-01 05:20:00,76.274,76.297,76.244,76.255,459530000.0
2008-09-01 05:25:00,76.258,76.274,76.231,76.242,410610000.0
2008-09-01 05:30:00,76.247,76.263,76.203,76.225,392590000.0
2008-09-01 05:35:00,76.251,76.263,76.223,76.243,473090000.0
2008-09-01 05:40:00,76.219,76.242,76.207,76.216,419740000.0
2008-09-01 05:45:00,76.233,76.234,76.184,76.201,440940000.0
2008-09-01 05:50:00,76.196,76.253,76.194,76.236,624600000.0
2008-09-01 05:55:00,76.25,76.25,76.197,76.205,395890000.0
2008-09-01 06:00:00,76.212,76.233,76.178,76.187,420250000.0
2008-09-01 06:05:00,76.184,76.218,76.173,76.207,342100000.0
2008-09-01 06:10:00,76.186,76.23,76.183,76.199,470930000.0
2008-09-01 06:15:00,76.222,76.245,76.204,76.225,375960000.0
2008-09-01 06:20:00,76.225,76.234,76.207,76.22,312610000.0
2008-09-01 06:25:00,76.198,76.223,76.189,76.223,584650000.0
2008-09-01 06:30:00,76.231,76.311,76.188,76.209,506410000.0
2008-09-01 06:35:00,76.209,76.264,76.175,76.229,595500000.0
2008-09-01 06:40:00,76.19,76.234,76.185,76.201,514310000.0
2008-09-01 06:45:00,76.242,76.242,76.189,76.189,511610000.0
2008-09-01 06:50:00,76.184,76.233,76.163,76.204,371020000.0
2008-09-01 06:55:00,76.185,76.202,76.157,76.19,530370000.0
2008-09-01 07:00:00,76.203,76.221,76.183,76.195,371070000.0
2008-09-01 07:05:00,76.202,76.238,76.173,76.189,352300000.0
2008-09-01 07:10:00,76.197,76.221,76.171,76.171,404370000.0
2008-09-01 07:15:00,76.199,76.199,76.147,76.171,494130000.0
2008-09-01 07:20:00,76.159,76.2,76.147,76.15,472240000.0
2008-09-01 07:25:00,76.162,76.204,76.15,76.167,466990000.0
2008-09-01 07:30:00,76.181,76.194,76.161,76.185,459050000.0
2008-09-01 07:35:00,76.186,76.201,76.148,76.161,425650000.0
2008-09-01 07:40:00,76.153,76.217,76.153,76.164,465750000.0
2008-09-01 07:45:00,76.184,76.184,76.103,76.105,278600000.0
2008-09-01 07:50:00,76.12,76.151,76.102,76.126,444750000.0
2008-09-01 07:55:00,76.129,76.155,76.123,76.137,340970000.0
2008-09-01 08:00:00,76.182,76.182,76.132,76.147,334300000.0
2008-09-01 08:05:00,76.136,76.197,76.125,76.179,471370000.0
2008-09-01 08:10:00,76.191,76.204,76.144,76.157,353040000.0
2008-09-01 08:15:00,76.16,76.16,76.112,76.114,463550000.0
2008-09-01 08:20:00,76.124,76.16,76.117,76.148,575310000.0
2008-09-01 08:25:00,76.138,76.155,76.11,76.11,313460000.0
2008-09-01 08:30:00,76.126,76.132,76.028,76.028,254080000.0
2008-09-01 08:35:00,76.04,76.067,75.985,75.995,546130000.0
2008-09-01 08:40:00,75.979,76.007,75.934,75.997,241910000.0
2008-09-01 08:45:00,76.007,76.034,75.987,76.029,340150000.0
2008-09-01 08:50:00,76.014,76.045,75.976,76.004,487940000.0
2008-09-01 08:55:00,76.024,76.034,75.993,76.019,272770000.0
2008-09-01 09:00:00,76.051,76.051,75.992,75.997,327680000.0
2008-09-01 09:05:00,76.003,76.021,75.954,75.97,364290000.0
2008-09-01 09:10:00,75.975,75.995,75.962,75.991,393390000.0
2008-09-01 09:15:00,76.01,76.012,75.976,75.99,433590000.0
2008-09-01 09:20:00,76.002,76.026,75.97,75.995,494370000.0
2008-09-01 09:25:00,75.96,75.961,75.904,75.939,407070000.0
2008-09-01 09:30:00,75.942,75.959,75.902,75.902,442930000.0
2008-09-01 09:35:00,75.92,75.933,75.808,75.819,494360000.0
2008-09-01 09:40:00,75.811,75.827,75.72,75.744,388400000.0
2008-09-01 09:45:00,75.757,75.769,75.721,75.738,317740000.0
2008-09-01 09:50:00,75.719,75.731,75.622,75.637,359960000.0
2008-09-01 09:55:00,75.607,75.637,75.568,75.621,223800000.0
2008-09-01 10:00:00,75.652,75.691,75.632,75.653,324650000.0
2008-09-01 10:05:00,75.662,75.668,75.598,75.604,211060000.0
2008-09-01 10:10:00,75.6,75.652,75.594,75.617,283310000.0
2008-09-01 10:15:00,75.645,75.668,75.62,75.621,451840000.0
2008-09-01 10:20:00,75.608,75.635,75.605,75.607,306260000.0
2008-09-01 10:25:00,75.61,75.662,75.602,75.649,198600000.0
2008-09-01 10:30:00,75.662,75.699,75.641,75.684,423610000.0
2008-09-01 10:35:00,75.702,75.738,75.667,75.725,448210000.0
2008-09-01 10:40:00,75.714,75.726,75.646,75.66,358460000.0
2008-09-01 10:45:00,75.677,75.692,75.647,75.659,394580000.0
2008-09-01 10:50:00,75.644,75.674,75.626,75.665,329720000.0
2008-09-01 10:55:00,75.67,75.672,75.625,75.646,376630000.0
2008-09-01 11:00:00,75.666,75.666,75.611,75.633,444400000.0
2008-09-01 11:05:00,75.603,75.63,75.587,75.618,275660000.0
2008-09-01 11:10:00,75.613,75.616,75.542,75.569,358340000.0
2008-09-01 11:15:00,75.592,75.641,75.563,75.63,362210000.0
2008-09-01 11:20:00,75.624,75.644,75.596,75.623,375000000.0
2008-09-01 11:25:00,75.637,75.637,75.6,75.614,366470000.0
2008-09-01 11:30:00,75.61,75.641,75.603,75.627,381270000.0
2008-09-01 11:35:00,75.628,75.632,75.571,75.578,383240000.0
2008-09-01 11:40:00,75.572,75.596,75.562,75.577,604340000.0
2008-09-01 11:45:00,75.575,75.594,75.559,75.566,366510000.0
2008-09-01 11:50:00,75.566,75.597,75.54,75.547,176370000.0
2008-09-01 11:55:00,75.545,75.567,75.535,75.549,418060000.0
2008-09-01 12:00:00,75.571,75.579,75.517,75.549,372980000.0
2008-09-01 12:05:00,75.553,75.584,75.553,75.569,315270000.0
2008-09-01 12:10:00,75.581,75.586,75.534,75.551,360650000.0
2008-09-01 12:15:00,75.551,75.556,75.517,75.544,342960000.0
2008-09-01 12:20:00,75.538,75.564,75.538,75.553,303180000.0
2008-09-01 12:25:00,75.551,75.598,75.536,75.58,331160000.0
2008-09-01 12:30:00,75.609,75.633,75.592,75.624,380020000.0
2008-09-01 12:35:00,75.639,75.68,75.632,75.656,331850000.0
2008-09-01 12:40:00,75.659,75.701,75.647,75.701,472930000.0
2008-09-01 12:45:00,75.711,75.743,75.677,75.719,387870000.0
2008-09-01 12:50:00,75.718,75.743,75.701,75.716,408330000.0
2008-09-01 12:55:00,75.702,75.729,75.689,75.72,462480000.0
2008-09-01 13:00:00,75.748,75.752,75.674,75.68,406970000.0
2008-09-01 13:05:00,75.67,75.701,75.661,75.671,345530000.0
2008-09-01 13:10:00,75.66,75.686,75.641,75.646,318340000.0
2008-09-01 13:15:00,75.668,75.697,75.634,75.694,234740000.0
2008-09-01 13:20:00,75.694,75.744,75.689,75.73,284850000.0
2008-09-01 13:25:00,75.722,75.742,75.72,75.722,469670000.0
2008-09-01 13:30:00,75.741,75.741,75.686,75.692,180320000.0
2008-09-01 13:35:00,75.69,75.704,75.646,75.669,453080000.0
2008-09-01 13:40:00,75.658,75.677,75.651,75.67,274880000.0
2008-09-01 13:45:00,75.685,75.703,75.67,75.682,355860000.0
2008-09-01 13:50:00,75.69,75.731,75.675,75.731,355600000.0
2008-09-01 13:55:00,75.721,75.746,75.72,75.745,235880000.0
2008-09-01 14:00:00,75.706,75.814,75.703,75.779,450800000.0
2008-09-01 14:05:00,75.765,75.768,75.701,75.727,271890000.0
2008-09-01 14:10:00,75.718,75.775,75.7,75.775,340000000.0
2008-09-01 14:15:00,75.777,75.793,75.745,75.753,371340000.0
2008-09-01 14:20:00,75.755,75.815,75.724,75.813,369150000.0
2008-09-01 14:25:00,75.832,75.906,75.832,75.897,355230000.0
2008-09-01 14:30:00,75.917,75.923,75.815,75.84,379830000.0
2008-09-01 14:35:00,75.817,75.858,75.789,75.838,367600000.0
2008-09-01 14:40:00,75.822,75.842,75.806,75.833,578070000.0
2008-09-01 14:45:00,75.827,75.828,75.792,75.798,367440000.0
2008-09-01 14:50:00,75.789,75.819,75.784,75.801,184820000.0
2008-09-01 14:55:00,75.795,75.804,75.781,75.797,354950000.0
2008-09-01 15:00:00,75.811,75.824,75.78,75.781,438920000.0
2008-09-01 15:05:00,75.792,75.858,75.781,75.848,258700000.0
2008-09-01 15:10:00,75.85,75.95,75.847,75.922,349390000.0
2008-09-01 15:15:00,75.933,75.96,75.896,75.902,361380000.0
2008-09-01 15:20:00,75.887,75.902,75.856,75.891,345360000.0
2008-09-01 15:25:00,75.881,75.938,75.88,75.938,338760000.0
2008-09-01 15:30:00,75.946,76.032,75.934,76.022,339200000.0
2008-09-01 15:35:00,76.01,76.049,76.003,76.036,290500000.0
2008-09-01 15:40:00,76.033,76.087,76.022,76.085,385540000.0
2008-09-01 15:45:00,76.078,76.083,76.033,76.033,353160000.0
2008-09-01 15:50:00,76.037,76.053,75.895,75.92,349620000.0
2008-09-01 15:55:00,75.941,75.971,75.932,75.934,463970000.0
2008-09-01 16:00:00,75.933,75.952,75.916,75.929,324760000.0
2008-09-01 16:05:00,75.924,75.989,75.924,75.982,546250000.0
2008-09-01 16:10:00,75.982,76.041,75.98,76.036,466180000.0
2008-09-01 16:15:00,76.036,76.046,75.994,76.003,242830000.0
2008-09-01 16:20:00,75.992,75.995,75.951,75.952,308220000.0
2008-09-01 16:25:00,75.942,75.974,75.923,75.955,484300000.0
2008-09-01 16:30:00,75.969,75.971,75.907,75.92,228480000.0
2008-09-01 16:35:00,75.923,75.963,75.887,75.943,330260000.0
2008-09-01 16:40:00,75.939,75.954,75.869,75.885,443190000.0
2008-09-01 16:45:00,75.897,75.911,75.876,75.886,281920000.0
2008-09-01 16:50:00,75.899,75.948,75.896,75.94,301910000.0
2008-09-01 16:55:00,75.947,75.98,75.846,75.871,397920000.0
2008-09-01 17:00:00,75.874,75.903,75.852,75.892,302890000.0
2008-09-01 17:05:00,75.887,75.904,75.849,75.873,464730000.0
2008-09-01 17:10:00,75.877,75.907,75.871,75.886,443520000.0
2008-09-01 17:15:00,75.894,75.916,75.871,75.899,388580000.0
2008-09-01 17:20:00,75.881,75.899,75.862,75.874,444030000.0
2008-09-01 17:25:00,75.871,75.907,75.856,75.892,461060000.0
2008-09-01 17:30:00,75.902,75.902,75.862,75.868,368950000.0
2008-09-01 17:35:00,75.879,75.894,75.835,75.847,302800000.0
2008-09-01 17:40:00,75.828,75.889,75.828,75.887,344080000.0
2008-09-01 17:45:00,75.885,75.923,75.86,75.9,240170000.0
2008-09-01 17:50:00,75.892,75.951,75.878,75.944,240670000.0
2008-09-01 17:55:00,75.928,75.951,75.884,75.907,196550000.0
2008-09-01 18:00:00,75.931,75.931,75.86,75.898,351800000.0
2008-09-01 18:05:00,75.894,75.943,75.887,75.938,344310000.0
2008-09-01 18:10:00,75.954,75.954,75.864,75.902,310660000.0
2008-09-01 18:15:00,75.912,75.915,75.871,75.891,185130000.0
2008-09-01 18:20:00,75.91,75.959,75.885,75.941,355890000.0
2008-09-01 18:25:00,75.928,75.928,75.892,75.898,298690000.0
2008-09-01 18:30:00,75.916,75.942,75.909,75.922,311870000.0
2008-09-01 18:35:00,75.922,75.931,75.902,75.904,367350000.0
2008-09-01 18:40:00,75.918,75.927,75.899,75.923,352720000.0
2008-09-01 18:45:00,75.93,75.93,75.906,75.912,309590000.0
2008-09-01 18:50:00,75.926,75.956,75.901,75.952,399990000.0
2008-09-01 18:55:00,75.902,75.932,75.898,75.903,232540000.0
2008-09-01 19:00:00,75.944,75.947,75.904,75.934,309950000.0
2008-09-01 19:05:00,75.934,75.951,75.896,75.928,417960000.0
2008-09-01 19:10:00,75.911,75.934,75.903,75.928,372990000.0
2008-09-01 19:15:00,75.933,75.933,75.896,75.907,266930000.0
2008-09-01 19:20:00,75.908,75.921,75.868,75.897,476780000.0
2008-09-01 19:25:00,75.877,75.905,75.854,75.864,392590000.0
2008-09-01 19:30:00,75.886,75.886,75.845,75.883,387330000.0
2008-09-01 19:35:00,75.871,75.901,75.871,75.89,350310000.0
2008-09-01 19:40:00,75.875,75.906,75.863,75.875,140340000.0
2008-09-01 19:45:00,75.897,75.898,75.849,75.873,381910000.0
2008-09-01 19:50:00,75.877,75.888,75.836,75.882,401430000.0
2008-09-01 19:55:00,75.894,75.901,75.89,75.89,105290000.0
2008-09-01 20:00:00,75.885,75.889,75.837,75.839,463090000.0
2008-09-01 20:05:00,75.833,75.872,75.831,75.856,290490000.0
2008-09-01 20:10:00,75.873,75.926,75.865,75.926,388660000.0
2008-09-01 20:15:00,75.944,75.95,75.892,75.916,397390000.0
2008-09-01 20:20:00,75.898,75.92,75.897,75.909,470530000.0
2008-09-01 20:25:00,75.892,75.909,75.889,75.897,292730000.0
2008-09-01 20:30:00,75.914,75.916,75.894,75.903,216290000.0
2008-09-01 20:35:00,75.91,75.929,75.9,75.909,427870000.0
2008-09-01 20:40:00,75.932,75.934,75.904,75.912,210960000.0
2008-09-01 20:45:00,75.938,75.947,75.902,75.942,391210000.0
2008-09-01 20:50:00,75.921,75.936,75.903,75.931,393080000.0
2008-09-01 20:55:00,75.921,75.921,75.897,75.903,298690000.0
2008-09-01 21:00:00,75.924,75.924,75.894,75.907,314250000.0
2008-09-01 21:05:00,75.924,75.928,75.901,75.919,402330000.0
2008-09-01 21:10:00,75.927,75.931,75.915,75.922,393280000.0
2008-09-01 21:15:00,75.943,75.947,75.916,75.919,383770000.0
2008-09-01 21:20:00,75.928,75.939,75.918,75.938,352660000.0
2008-09-01 21:25:00,75.937,75.947,75.931,75.944,397710000.0
2008-09-01 21:30:00,75.964,75.968,75.945,75.958,184030000.0
2008-09-01 21:35:00,75.937,75.959,75.926,75.952,319240000.0
2008-09-01 21:40:00,75.956,75.959,75.916,75.918,207570000.0
2008-09-01 21:45:00,75.935,75.947,75.93,75.94,209660000.0
2008-09-01 21:50:00,75.916,75.942,75.906,75.922,325250000.0
2008-09-01 21:55:00,75.945,75.948,75.9,75.905,299790000.0
2008-09-01 22:00:00,75.92,75.921,75.901,75.909,268560000.0
2008-09-01 22:05:00,75.954,75.956,75.91,75.915,372790000.0
2008-09-01 22:10:00,75.922,75.95,75.912,75.918,320700000.0
2008-09-01 22:15:00,75.953,75.954,75.936,75.943,163560000.0
2008-09-01 22:20:00,75.927,75.954,75.909,75.938,450180000.0
2008-09-01 22:25:00,75.939,75.95,75.927,75.934,276690000.0
2008-09-01 22:30:00,75.944,75.946,75.911,75.911,329100000.0
2008-09-01 22:35:00,75.892,75.92,75.879,75.898,315700000.0
2008-09-01 22:40:00,75.896,75.902,75.861,75.866,273640000.0
2008-09-01 22:45:00,75.891,75.891,75.848,75.848,347830000.0
2008-09-01 22:50:00,75.854,75.863,75.821,75.827,322020000.0
2008-09-01 22:55:00,75.818,75.864,75.818,75.858,322930000.0
2008-09-01 23:00:00,75.872,75.872,75.82,75.827,420540000.0
2008-09-01 23:05:00,75.815,75.841,75.811,75.84,286890000.0
2008-09-01 23:10:00,75.829,75.841,75.827,75.838,189030000.0
2008-09-01 23:15:00,75.846,75.854,75.816,75.819,467800000.0
2008-09-01 23:20:00,75.804,75.847,75.788,75.837,311340000.0
2008-09-01 23:25:00,75.831,75.85,75.824,75.841,319320000.0
2008-09-01 23:30:00,75.863,75.87,75.844,75.868,325110000.0
2008-09-01 23:35:00,75.855,75.875,75.823,75.839,473910000.0
2008-09-01 23:40:00,75.817,75.821,75.806,75.808,207080000.0
2008-09-01 23:45:00,75.84,75.84,75.782,75.811,327740000.0
2008-09-01 23:50:00,75.827,75.832,75.81,75.829,386660000.0
2008-09-01 23:55:00,75.837,75.901,75.836,75.885,311100000.0
2008-09-02 00:00:00,75.907,75.909,75.825,75.826,309200000.0
2008-09-02 00:05:00,75.808,75.842,75.808,75.825,435050000.0
2008-09-02 00:10:00,75.8,75.81,75.721,75.743,258230000.0
2008-09-02 00:15:00,75.783,75.783,75.701,75.715,322700000.0
2008-09-02 00:20:00,75.711,75.729,75.641,75.641,351770000.0
2008-09-02 00:25:00,75.614,75.707,75.593,75.684,343510000.0
2008-09-02 00:30:00,75.732,75.739,75.671,75.712,348890000.0
2008-09-02 00:35:00,75.738,75.74,75.682,75.694,359270000.0
2008-09-02 00:40:00,75.694,75.694,75.647,75.686,285720000.0
2008-09-02 00:45:00,75.689,75.693,75.654,75.672,312940000.0
2008-09-02 00:50:00,75.676,75.714,75.637,75.714,364700000.0
2008-09-02 00:55:00,75.713,75.757,75.692,75.741,348830000.0
2008-09-02 01:00:00,75.793,75.817,75.772,75.794,242940000.0
2008-09-02 01:05:00,75.803,75.859,75.799,75.842,444620000.0
2008-09-02 01:10:00,75.833,75.846,75.787,75.788,265750000.0
2008-09-02 01:15:00,75.825,75.825,75.716,75.722,338220000.0
2008-09-02 01:20:00,75.713,75.734,75.61,75.61,368620000.0
2008-09-02 01:25:00,75.602,75.651,75.565,75.634,344490000.0
2008-09-02 01:30:00,75.681,75.703,75.64,75.703,334980000.0
2008-09-02 01:35:00,75.699,75.751,75.647,75.648,367000000.0
2008-09-02 01:40:00,75.642,75.674,75.639,75.667,374270000.0
2008-09-02 01:45:00,75.672,75.695,75.631,75.635,583660000.0
2008-09-02 01:50:00,75.636,75.672,75.628,75.652,355120000.0
2008-09-02 01:55:00,75.64,75.671,75.631,75.659,137580000.0
2008-09-02 02:00:00,75.668,75.691,75.662,75.664,298510000.0
2008-09-02 02:05:00,75.654,75.688,75.617,75.662,257340000.0
2008-09-02 02:10:00,75.644,75.669,75.602,75.664,321150000.0
2008-09-02 02:15:00,75.698,75.698,75.662,75.689,347840000.0
2008-09-02 02:20:00,75.682,75.719,75.682,75.705,339970000.0
2008-09-02 02:25:00,75.714,75.726,75.702,75.709,260590000.0
2008-09-02 02:30:00,75.734,75.816,75.721,75.816,382060000.0
2008-09-02 02:35:00,75.82,75.929,75.807,75.917,400110000.0
2008-09-02 02:40:00,75.927,75.953,75.874,75.941,601320000.0
2008-09-02 02:45:00,75.954,75.981,75.931,75.963,362660000.0
2008-09-02 02:50:00,75.98,75.987,75.953,75.981,172740000.0
2008-09-02 02:55:00,75.976,75.993,75.951,75.958,434480000.0
2008-09-02 03:00:00,75.988,76.015,75.955,75.969,371650000.0
2008-09-02 03:05:00,75.978,76.001,75.927,75.942,313440000.0
2008-09-02 03:10:00,75.927,75.952,75.809,75.819,354660000.0
2008-09-02 03:15:00,75.847,75.858,75.794,75.808,328360000.0
2008-09-02 03:20:00,75.824,75.838,75.768,75.794,304900000.0
2008-09-02 03:25:00,75.811,75.87,75.811,75.838,332470000.0
2008-09-02 03:30:00,75.847,75.859,75.768,75.77,391680000.0
2008-09-02 03:35:00,75.759,75.816,75.757,75.786,326390000.0
2008-09-02 03:40:00,75.768,75.799,75.745,75.777,382270000.0
2008-09-02 03:45:00,75.797,75.803,75.759,75.772,368730000.0
2008-09-02 03:50:00,75.765,75.793,75.716,75.72,403310000.0
2008-09-02 03:55:00,75.729,75.764,75.725,75.736,408180000.0
2008-09-02 04:00:00,75.764,75.767,75.706,75.767,422450000.0
2008-09-02 04:05:00,75.733,75.766,75.724,75.749,360450000.0
2008-09-02 04:10:00,75.716,75.737,75.648,75.685,333230000.0
2008-09-02 04:15:00,75.712,75.713,75.656,75.698,244420000.0
2008-09-02 04:20:00,75.696,75.738,75.695,75.729,300460000.0
2008-09-02 04:25:00,75.722,75.728,75.654,75.654,147450000.0
2008-09-02 04:30:00,75.689,75.736,75.671,75.687,177030000.0
2008-09-02 04:35:00,75.688,75.74,75.672,75.707,464070000.0
2008-09-02 04:40:00,75.678,75.726,75.671,75.684,245000000.0
2008-09-02 04:45:00,75.719,75.734,75.683,75.716,220660000.0
2008-09-02 04:50:00,75.744,75.748,75.713,75.724,347390000.0
2008-09-02 04:55:00,75.718,75.757,75.714,75.726,404790000.0
2008-09-02 05:00:00,75.743,75.764,75.713,75.73,308960000.0
2008-09-02 05:05:00,75.706,75.737,75.696,75.702,406170000.0
2008-09-02 05:10:00,75.707,75.712,75.682,75.704,285190000.0
2008-09-02 05:15:00,75.738,75.738,75.639,75.64,353130000.0
2008-09-02 05:20:00,75.657,75.68,75.657,75.68,306100000.0
2008-09-02 05:25:00,75.659,75.703,75.654,75.695,423500000.0
2008-09-02 05:30:00,75.7,75.71,75.66,75.672,421570000.0
2008-09-02 05:35:00,75.677,75.7,75.665,75.685,477540000.0
2008-09-02 05:40:00,75.67,75.706,75.658,75.699,354250000.0
2008-09-02 05:45:00,75.707,75.708,75.665,75.692,414400000.0
2008-09-02 05:50:00,75.736,75.736,75.689,75.699,488690000.0
2008-09-02 05:55:00,75.726,75.765,75.701,75.722,436820000.0
2008-09-02 06:00:00,75.753,75.756,75.703,75.706,430510000.0
2008-09-02 06:05:00,75.709,75.723,75.675,75.695,350760000.0
2008-09-02 06:10:00,75.685,75.712,75.669,75.669,476420000.0
2008-09-02 06:15:00,75.696,75.696,75.647,75.654,459930000.0
2008-09-02 06:20:00,75.648,75.68,75.638,75.645,426450000.0
2008-09-02 06:25:00,75.649,75.672,75.634,75.65,602050000.0
2008-09-02 06:30:00,75.666,75.709,75.625,75.671,490640000.0
2008-09-02 06:35:00,75.673,75.797,75.666,75.796,579960000.0
2008-09-02 06:40:00,75.798,75.825,75.754,75.819,523440000.0
2008-09-02 06:45:00,75.826,75.826,75.749,75.756,515460000.0
2008-09-02 06:50:00,75.747,75.776,75.724,75.764,363580000.0
2008-09-02 06:55:00,75.764,75.764,75.689,75.7,543810000.0
2008-09-02 07:00:00,75.706,75.73,75.684,75.723,386330000.0
2008-09-02 07:05:00,75.715,75.717,75.613,75.691,370740000.0
2008-09-02 07:10:00,75.676,75.676,75.594,75.614,414600000.0
2008-09-02 07:15:00,75.632,75.642,75.569,75.611,491230000.0
2008-09-02 07:20:00,75.587,75.603,75.539,75.562,464170000.0
2008-09-02 07:25:00,75.55,75.581,75.513,75.55,460250000.0
2008-09-02 07:30:00,75.57,75.588,75.536,75.56,446300000.0
2008-09-02 07:35:00,75.547,75.625,75.547,75.605,230330000.0
2008-09-02 07:40:00,75.581,75.609,75.563,75.569,172820000.0
2008-09-02 07:45:00,75.568,75.575,75.492,75.494,85940000.0
2008-09-02 07:50:00,75.482,75.547,75.464,75.469,133520000.0
2008-09-02 07:55:00,75.488,75.526,75.469,75.493,83760000.0
2008-09-02 08:00:00,75.506,75.556,75.474,75.52,83170000.0
2008-09-02 08:05:00,75.528,75.582,75.516,75.561,85100000.0
2008-09-02 08:10:00,75.564,75.573,75.507,75.531,75030000.0
2008-09-02 08:15:00,75.581,75.581,75.456,75.467,84960000.0
2008-09-02 08:20:00,75.426,75.515,75.404,75.493,210000000.0
2008-09-02 08:25:00,75.476,75.522,75.457,75.522,112440000.0
2008-09-02 08:30:00,75.528,75.528,75.468,75.487,91570000.0
2008-09-02 08:35:00,75.512,75.649,75.512,75.642,216440000.0
2008-09-02 08:40:00,75.594,75.643,75.55,75.566,72310000.0
2008-09-02 08:45:00,75.598,75.602,75.55,75.552,78840000.0
2008-09-02 08:50:00,75.559,75.577,75.482,75.534,182820000.0
2008-09-02 08:55:00,75.532,75.566,75.504,75.564,95450000.0
2008-09-02 09:00:00,75.57,75.57,75.522,75.54,161500000.0
2008-09-02 09:05:00,75.562,75.562,75.485,75.491,138320000.0
2008-09-02 09:10:00,75.489,75.535,75.458,75.525,218660000.0
2008-09-02 09:15:00,75.547,75.564,75.507,75.549,123100000.0
2008-09-02 09:20:00,75.558,75.589,75.536,75.558,135660000.0
2008-09-02 09:25:00,75.561,75.622,75.561,75.574,70790000.0
2008-09-02 09:30:00,75.605,75.645,75.587,75.645,141740000.0
2008-09-02 09:35:00,75.61,75.634,75.596,75.631,458130000.0
2008-09-02 09:40:00,75.612,75.648,75.577,75.618,275480000.0
2008-09-02 09:45:00,75.644,75.666,75.601,75.644,346940000.0
2008-09-02 09:50:00,75.641,75.641,75.578,75.583,380610000.0
2008-09-02 09:55:00,75.609,75.641,75.583,75.64,361220000.0
2008-09-02 10:00:00,75.648,75.648,75.568,75.605,354570000.0
2008-09-02 10:05:00,75.617,75.657,75.599,75.645,377630000.0
2008-09-02 10:10:00,75.663,75.756,75.657,75.745,389490000.0
2008-09-02 10:15:00,75.76,75.915,75.718,75.853,604690000.0
2008-09-02 10:20:00,75.869,75.875,75.7,75.738,368950000.0
2008-09-02 10:25:00,75.719,75.795,75.69,75.778,172130000.0
2008-09-02 10:30:00,75.802,75.854,75.772,75.783,422100000.0
2008-09-02 10:35:00,75.795,75.797,75.7,75.761,390850000.0
2008-09-02 10:40:00,75.738,75.802,75.689,75.748,320530000.0
2008-09-02 10:45:00,75.738,75.738,75.675,75.712,358830000.0
2008-09-02 10:50:00,75.695,75.728,75.684,75.698,329350000.0
2008-09-02 10:55:00,75.727,75.784,75.709,75.765,305910000.0
2008-09-02 11:00:00,75.793,75.793,75.71,75.741,336520000.0
2008-09-02 11:05:00,75.717,75.727,75.678,75.682,378110000.0
2008-09-02 11:10:00,75.691,75.712,75.659,75.682,328140000.0
2008-09-02 11:15:00,75.707,75.713,75.657,75.691,458840000.0
2008-09-02 11:20:00,75.692,75.712,75.666,75.697,378620000.0
2008-09-02 11:25:00,75.699,75.738,75.698,75.733,401490000.0
2008-09-02 11:30:00,75.742,75.788,75.699,75.706,445410000.0
2008-09-02 11:35:00,75.718,75.775,75.709,75.744,407150000.0
2008-09-02 11:40:00,75.725,75.737,75.664,75.682,350210000.0
2008-09-02 11:45:00,75.692,75.707,75.624,75.673,319630000.0
2008-09-02 11:50:00,75.662,75.765,75.61,75.715,225560000.0
2008-09-02 11:55:00,75.725,75.768,75.697,75.768,291460000.0
2008-09-02 12:00:00,75.779,75.794,75.71,75.748,249610000.0
2008-09-02 12:05:00,75.771,75.874,75.757,75.868,265610000.0
2008-09-02 12:10:00,75.853,75.9,75.839,75.877,447380000.0
2008-09-02 12:15:00,75.883,75.901,75.841,75.871,297070000.0
2008-09-02 12:20:00,75.898,75.951,75.877,75.899,205190000.0
2008-09-02 12:25:00,75.905,75.941,75.868,75.889,333740000.0
2008-09-02 12:30:00,75.919,75.919,75.818,75.837,397190000.0
2008-09-02 12:35:00,75.788,75.861,75.785,75.861,310210000.0
2008-09-02 12:40:00,75.827,75.841,75.796,75.81,385480000.0
2008-09-02 12:45:00,75.826,75.858,75.794,75.84,339590000.0
2008-09-02 12:50:00,75.832,75.933,75.82,75.869,368170000.0
2008-09-02 12:55:00,75.882,75.909,75.88,75.898,302460000.0
2008-09-02 13:00:00,75.908,75.918,75.869,75.883,466620000.0
2008-09-02 13:05:00,75.856,75.916,75.849,75.912,277470000.0
2008-09-02 13:10:00,75.932,75.933,75.858,75.876,352960000.0
2008-09-02 13:15:00,75.897,75.951,75.886,75.895,376860000.0
2008-09-02 13:20:00,75.907,75.978,75.907,75.914,372670000.0
2008-09-02 13:25:00,75.922,75.939,75.897,75.91,355630000.0
2008-09-02 13:30:00,75.917,75.917,75.86,75.908,395950000.0
2008-09-02 13:35:00,75.884,75.962,75.878,75.904,380880000.0
2008-09-02 13:40:00,75.917,75.949,75.91,75.94,597720000.0
2008-09-02 13:45:00,75.952,75.992,75.912,75.981,359480000.0
2008-09-02 13:50:00,75.99,76.005,75.921,75.947,181870000.0
2008-09-02 13:55:00,75.982,75.987,75.907,75.939,429560000.0
2008-09-02 14:00:00,75.946,75.985,75.903,75.931,388750000.0
2008-09-02 14:05:00,75.925,75.964,75.901,75.943,310660000.0
2008-09-02 14:10:00,75.935,75.962,75.888,75.938,361210000.0
2008-09-02 14:15:00,75.974,75.988,75.876,75.899,329690000.0
2008-09-02 14:20:00,75.891,75.93,75.877,75.908,309410000.0
2008-09-02 14:25:00,75.905,75.932,75.902,75.915,335100000.0
2008-09-02 14:30:00,75.924,75.96,75.9,75.945,385280000.0
2008-09-02 14:35:00,75.975,75.99,75.942,75.972,325530000.0
2008-09-02 14:40:00,75.96,75.961,75.913,75.95,480730000.0
2008-09-02 14:45:00,75.945,75.972,75.89,75.934,380490000.0
2008-09-02 14:50:00,75.938,76.031,75.934,76.008,414360000.0
2008-09-02 14:55:00,76.044,76.045,75.99,76.006,459730000.0
2008-09-02 15:00:00,76.023,76.087,76.006,76.076,413210000.0
2008-09-02 15:05:00,76.085,76.159,76.08,76.084,341410000.0
2008-09-02 15:10:00,76.087,76.116,76.057,76.096,316840000.0
2008-09-02 15:15:00,76.116,76.12,76.065,76.108,229010000.0
2008-09-02 15:20:00,76.085,76.107,76.053,76.102,299960000.0
2008-09-02 15:25:00,76.08,76.131,76.069,76.088,241210000.0
2008-09-02 15:30:00,76.129,76.199,76.108,76.16,169620000.0
2008-09-02 15:35:00,76.178,76.209,76.149,76.177,432490000.0
2008-09-02 15:40:00,76.183,76.215,76.132,76.161,305120000.0
2008-09-02 15:45:00,76.169,76.212,76.148,76.17,203220000.0
2008-09-02 15:50:00,76.15,76.181,76.136,76.148,327240000.0
2008-09-02 15:55:00,76.143,76.18,76.126,76.18,374960000.0
2008-09-02 16:00:00,76.169,76.239,76.13,76.212,294850000.0
2008-09-02 16:05:00,76.214,76.314,76.212,76.244,306200000.0
2008-09-02 16:10:00,76.269,76.302,76.22,76.278,369130000.0
2008-09-02 16:15:00,76.287,76.287,76.179,76.186,365180000.0
2008-09-02 16:20:00,76.223,76.223,76.106,76.117,341200000.0
2008-09-02 16:25:00,76.137,76.172,76.095,76.113,434090000.0
2008-09-02 16:30:00,76.142,76.142,76.082,76.103,360500000.0
2008-09-02 16:35:00,76.095,76.12,75.962,75.962,552340000.0
2008-09-02 16:40:00,75.957,76.014,75.921,75.959,444380000.0
2008-09-02 16:45:00,75.984,75.989,75.89,75.961,185990000.0
2008-09-02 16:50:00,75.969,76.041,75.964,76.029,385040000.0
2008-09-02 16:55:00,76.032,76.078,76.003,76.074,434450000.0
2008-09-02 17:00:00,76.074,76.118,76.074,76.085,291370000.0
2008-09-02 17:05:00,76.072,76.131,76.066,76.097,289980000.0
2008-09-02 17:10:00,76.086,76.207,76.086,76.184,411170000.0
2008-09-02 17:15:00,76.219,76.22,76.091,76.103,301060000.0
2008-09-02 17:20:00,76.081,76.113,76.059,76.09,324080000.0
2008-09-02 17:25:00,76.069,76.167,76.057,76.135,391040000.0
2008-09-02 17:30:00,76.162,76.171,76.114,76.166,286190000.0
2008-09-02 17:35:00,76.163,76.239,76.14,76.156,479300000.0
2008-09-02 17:40:00,76.169,76.18,76.143,76.152,393100000.0
2008-09-02 17:45:00,76.182,76.182,76.078,76.088,354540000.0
2008-09-02 17:50:00,76.103,76.109,76.007,76.057,460620000.0
2008-09-02 17:55:00,76.072,76.11,76.011,76.03,461390000.0
2008-09-02 18:00:00,76.027,76.035,75.998,76.019,331630000.0
2008-09-02 18:05:00,75.998,76.044,75.986,76.026,334380000.0
2008-09-02 18:10:00,76.026,76.055,76.006,76.024,281040000.0
2008-09-02 18:15:00,76.036,76.058,75.994,76.037,359380000.0
2008-09-02 18:20:00,76.025,76.066,75.972,75.972,332490000.0
2008-09-02 18:25:00,75.966,75.991,75.883,75.898,338730000.0
2008-09-02 18:30:00,75.924,75.974,75.889,75.951,426360000.0
2008-09-02 18:35:00,75.954,75.968,75.932,75.955,304700000.0
2008-09-02 18:40:00,75.951,75.98,75.917,75.978,525420000.0
2008-09-02 18:45:00,76.01,76.01,75.953,75.99,343610000.0
2008-09-02 18:50:00,75.982,76.019,75.949,75.978,427630000.0
2008-09-02 18:55:00,76.009,76.037,75.956,75.968,260820000.0
2008-09-02 19:00:00,75.965,75.987,75.928,75.945,327990000.0
2008-09-02 19:05:00,75.972,76.046,75.956,76.045,351640000.0
2008-09-02 19:10:00,76.051,76.056,75.987,76.038,357990000.0
2008-09-02 19:15:00,76.04,76.048,75.962,75.971,346200000.0
2008-09-02 19:20:00,75.958,75.992,75.946,75.98,364910000.0
2008-09-02 19:25:00,75.965,75.993,75.954,75.958,468860000.0
2008-09-02 19:30:00,75.981,75.992,75.946,75.992,237610000.0
2008-09-02 19:35:00,75.986,76.013,75.973,76.008,322700000.0
2008-09-02 19:40:00,75.992,76.018,75.951,75.957,325890000.0
2008-09-02 19:45:00,75.973,75.974,75.933,75.939,399770000.0
2008-09-02 19:50:00,75.921,75.935,75.862,75.866,410280000.0
2008-09-02 19:55:00,75.876,75.919,75.866,75.903,269410000.0
2008-09-02 20:00:00,75.928,75.939,75.87,75.876,401470000.0
2008-09-02 20:05:00,75.879,75.928,75.87,75.888,328010000.0
2008-09-02 20:10:00,75.904,75.921,75.872,75.877,322400000.0
2008-09-02 20:15:00,75.91,75.918,75.849,75.878,449030000.0
2008-09-02 20:20:00,75.872,75.889,75.826,75.859,319730000.0
2008-09-02 20:25:00,75.895,75.909,75.855,75.879,451410000.0
2008-09-02 20:30:00,75.905,75.905,75.835,75.835,510560000.0
2008-09-02 20:35:00,75.85,75.889,75.824,75.838,294620000.0
2008-09-02 20:40:00,75.823,75.848,75.797,75.815,248500000.0
2008-09-02 20:45:00,75.828,75.831,75.785,75.816,494970000.0
2008-09-02 20:50:00,75.838,75.859,75.781,75.781,374130000.0
2008-09-02 20:55:00,75.781,75.824,75.777,75.814,302640000.0
2008-09-02 21:00:00,75.832,75.858,75.807,75.83,322500000.0
2008-09-02 21:05:00,75.819,75.855,75.819,75.839,406950000.0
2008-09-02 21:10:00,75.849,75.898,75.838,75.895,406630000.0
2008-09-02 21:15:00,75.919,75.92,75.822,75.825,273100000.0
2008-09-02 21:20:00,75.83,75.875,75.824,75.869,325520000.0
2008-09-02 21:25:00,75.862,75.901,75.85,75.85,362210000.0
2008-09-02 21:30:00,75.881,75.926,75.874,75.879,371070000.0
2008-09-02 21:35:00,75.894,75.922,75.869,75.919,373050000.0
2008-09-02 21:40:00,75.909,75.921,75.876,75.877,292270000.0
2008-09-02 21:45:00,75.901,75.903,75.864,75.872,310980000.0
2008-09-02 21:50:00,75.859,75.911,75.859,75.869,364440000.0
2008-09-02 21:55:00,75.861,75.88,75.813,75.826,362230000.0
2008-09-02 22:00:00,75.852,75.852,75.819,75.826,219410000.0
2008-09-02 22:05:00,75.857,75.862,75.846,75.847,222580000.0
2008-09-02 22:10:00,75.855,75.857,75.796,75.797,216120000.0
2008-09-02 22:15:00,75.835,75.835,75.78,75.78,408540000.0
2008-09-02 22:20:00,75.786,75.831,75.779,75.821,392170000.0
2008-09-02 22:25:00,75.796,75.829,75.772,75.782,391720000.0
2008-09-02 22:30:00,75.815,75.815,75.736,75.743,274720000.0
2008-09-02 22:35:00,75.735,75.777,75.731,75.761,388770000.0
2008-09-02 22:40:00,75.751,75.778,75.739,75.739,281880000.0
2008-09-02 22:45:00,75.776,75.776,75.735,75.756,365550000.0
2008-09-02 22:50:00,75.757,75.792,75.756,75.785,432060000.0
2008-09-02 22:55:00,75.769,75.796,75.766,75.774,388140000.0
2008-09-02 23:00:00,75.811,75.811,75.767,75.769,276690000.0
2008-09-02 23:05:00,75.762,75.799,75.759,75.77,224110000.0
2008-09-02 23:10:00,75.781,75.792,75.772,75.788,310430000.0
2008-09-02 23:15:00,75.818,75.831,75.797,75.807,446200000.0
2008-09-02 23:20:00,75.801,75.828,75.789,75.822,240020000.0
2008-09-02 23:25:00,75.799,75.82,75.787,75.812,315820000.0
2008-09-02 23:30:00,75.846,75.846,75.801,75.804,448610000.0
2008-09-02 23:35:00,75.791,75.839,75.791,75.823,228020000.0
2008-09-02 23:40:00,75.808,75.84,75.759,75.767,393280000.0
2008-09-02 23:45:00,75.8,75.802,75.727,75.727,321020000.0
2008-09-02 23:50:00,75.732,75.752,75.71,75.727,328320000.0
2008-09-02 23:55:00,75.752,75.752,75.716,75.728,307320000.0
2008-09-03 00:00:00,75.757,75.757,75.718,75.732,310880000.0
2008-09-03 00:05:00,75.719,75.768,75.719,75.761,490940000.0
2008-09-03 00:10:00,75.761,75.761,75.709,75.711,217320000.0
2008-09-03 00:15:00,75.738,75.77,75.727,75.759,466670000.0
2008-09-03 00:20:00,75.766,75.785,75.743,75.753,277110000.0
2008-09-03 00:25:00,75.749,75.831,75.749,75.809,370480000.0
2008-09-03 00:30:00,75.829,75.843,75.811,75.82,297260000.0
2008-09-03 00:35:00,75.829,75.854,75.814,75.838,389660000.0
2008-09-03 00:40:00,75.839,75.862,75.831,75.831,274730000.0
2008-09-03 00:45:00,75.855,75.868,75.838,75.849,409940000.0
2008-09-03 00:50:00,75.839,75.862,75.808,75.849,397660000.0
2008-09-03 00:55:00,75.832,75.85,75.813,75.813,233800000.0
2008-09-03 01:00:00,75.845,75.887,75.793,75.839,461990000.0
2008-09-03 01:05:00,75.871,75.873,75.83,75.843,313930000.0
2008-09-03 01:10:00,75.849,75.854,75.808,75.819,368790000.0
2008-09-03 01:15:00,75.843,75.855,75.808,75.817,423330000.0
2008-09-03 01:20:00,75.808,75.82,75.774,75.796,414370000.0
2008-09-03 01:25:00,75.774,75.78,75.75,75.757,340470000.0
2008-09-03 01:30:00,75.791,75.791,75.751,75.767,300940000.0
2008-09-03 01:35:00,75.779,75.796,75.765,75.778,400660000.0
2008-09-03 01:40:00,75.755,75.778,75.751,75.758,390520000.0
2008-09-03 01:45:00,75.784,75.784,75.748,75.778,262060000.0
2008-09-03 01:50:00,75.737,75.765,75.726,75.726,416400000.0
2008-09-03 01:55:00,75.726,75.735,75.668,75.671,361750000.0
2008-09-03 02:00:00,75.65,75.72,75.642,75.716,134930000.0
2008-09-03 02:05:00,75.711,75.784,75.711,75.74,323540000.0
2008-09-03 02:10:00,75.722,75.751,75.704,75.745,562880000.0
2008-09-03 02:15:00,75.744,75.795,75.727,75.745,409990000.0
2008-09-03 02:20:00,75.759,75.817,75.739,75.741,365970000.0
2008-09-03 02:25:00,75.73,75.793,75.727,75.759,397940000.0
2008-09-03 02:30:00,75.791,75.791,75.742,75.754,344640000.0
2008-09-03 02:35:00,75.747,75.814,75.742,75.808,313620000.0
2008-09-03 02:40:00,75.803,75.818,75.755,75.776,393530000.0
2008-09-03 02:45:00,75.814,75.823,75.77,75.806,227010000.0
2008-09-03 02:50:00,75.82,75.906,75.82,75.881,344220000.0
2008-09-03 02:55:00,75.869,75.87,75.819,75.82,370700000.0
2008-09-03 03:00:00,75.841,75.871,75.804,75.833,341530000.0
2008-09-03 03:05:00,75.847,75.88,75.826,75.879,226760000.0
2008-09-03 03:10:00,75.859,75.867,75.813,75.821,340440000.0
2008-09-03 03:15:00,75.855,75.855,75.787,75.791,346960000.0
2008-09-03 03:20:00,75.803,75.853,75.781,75.792,343260000.0
2008-09-03 03:25:00,75.78,75.81,75.731,75.764,279320000.0
2008-09-03 03:30:00,75.78,75.802,75.745,75.752,321130000.0
2008-09-03 03:35:00,75.74,75.779,75.74,75.742,275770000.0
2008-09-03 03:40:00,75.758,75.764,75.715,75.745,337420000.0
2008-09-03 03:45:00,75.762,75.779,75.709,75.778,301300000.0
2008-09-03 03:50:00,75.763,75.808,75.763,75.797,379070000.0
2008-09-03 03:55:00,75.806,75.892,75.774,75.877,315250000.0
2008-09-03 04:00:00,75.889,75.889,75.808,75.824,293060000.0
2008-09-03 04:05:00,75.83,75.857,75.819,75.845,330690000.0
2008-09-03 04:10:00,75.856,75.889,75.827,75.854,379450000.0
2008-09-03 04:15:00,75.86,75.894,75.822,75.83,342150000.0
2008-09-03 04:20:00,75.856,75.864,75.831,75.832,266500000.0
2008-09-03 04:25:00,75.841,75.88,75.823,75.848,336740000.0
2008-09-03 04:30:00,75.877,75.885,75.82,75.854,309270000.0
2008-09-03 04:35:00,75.847,75.865,75.826,75.865,254510000.0
2008-09-03 04:40:00,75.854,75.872,75.846,75.858,157740000.0
2008-09-03 04:45:00,75.872,75.872,75.806,75.808,378810000.0
2008-09-03 04:50:00,75.818,75.837,75.788,75.808,275830000.0
2008-09-03 04:55:00,75.815,75.815,75.772,75.786,340450000.0
2008-09-03 05:00:00,75.814,75.814,75.771,75.777,283050000.0
2008-09-03 05:05:00,75.774,75.82,75.762,75.773,337400000.0
2008-09-03 05:10:00,75.784,75.802,75.765,75.787,249940000.0
2008-09-03 05:15:00,75.796,75.829,75.78,75.793,312740000.0
2008-09-03 05:20:00,75.809,75.86,75.793,75.855,352380000.0
2008-09-03 05:25:00,75.865,75.89,75.842,75.887,216160000.0
2008-09-03 05:30:00,75.878,75.895,75.852,75.852,277980000.0
2008-09-03 05:35:00,75.84,75.865,75.835,75.855,293860000.0
2008-09-03 05:40:00,75.843,75.916,75.818,75.845,468480000.0
2008-09-03 05:45:00,75.851,75.851,75.815,75.819,222150000.0
2008-09-03 05:50:00,75.868,75.87,75.804,75.81,301850000.0
2008-09-03 05:55:00,75.803,75.837,75.794,75.821,321810000.0
2008-09-03 06:00:00,75.847,75.847,75.794,75.814,448710000.0
2008-09-03 06:05:00,75.801,75.854,75.792,75.835,293030000.0
2008-09-03 06:10:00,75.806,75.819,75.67,75.728,405290000.0
2008-09-03 06:15:00,75.73,75.795,75.689,75.791,319100000.0
2008-09-03 06:20:00,75.803,75.854,75.753,75.781,294840000.0
2008-09-03 06:25:00,75.778,75.798,75.694,75.715,407940000.0
2008-09-03 06:30:00,75.72,75.728,75.651,75.67,295230000.0
2008-09-03 06:35:00,75.659,75.696,75.622,75.64,276280000.0
2008-09-03 06:40:00,75.632,75.708,75.626,75.708,410350000.0
2008-09-03 06:45:00,75.671,75.704,75.638,75.704,382330000.0
2008-09-03 06:50:00,75.688,75.764,75.677,75.693,187580000.0
2008-09-03 06:55:00,75.71,75.763,75.692,75.751,436610000.0
2008-09-03 07:00:00,75.762,75.77,75.712,75.762,541310000.0
2008-09-03 07:05:00,75.74,75.751,75.714,75.723,270100000.0
2008-09-03 07:10:00,75.725,75.734,75.661,75.67,458750000.0
2008-09-03 07:15:00,75.683,75.7,75.623,75.636,334450000.0
2008-09-03 07:20:00,75.633,75.697,75.632,75.668,373410000.0
2008-09-03 07:25:00,75.633,75.678,75.627,75.651,413010000.0
2008-09-03 07:30:00,75.655,75.671,75.616,75.667,328190000.0
2008-09-03 07:35:00,75.65,75.681,75.641,75.669,304010000.0
2008-09-03 07:40:00,75.684,75.715,75.662,75.674,366840000.0
2008-09-03 07:45:00,75.712,75.712,75.662,75.673,343070000.0
2008-09-03 07:50:00,75.676,75.709,75.651,75.683,546940000.0
2008-09-03 07:55:00,75.673,75.701,75.651,75.651,472470000.0
2008-09-03 08:00:00,75.679,75.703,75.654,75.661,581630000.0
2008-09-03 08:05:00,75.672,75.713,75.661,75.679,526230000.0
2008-09-03 08:10:00,75.704,75.727,75.658,75.682,453060000.0
2008-09-03 08:15:00,75.709,75.713,75.659,75.667,411050000.0
2008-09-03 08:20:00,75.665,75.713,75.665,75.694,429760000.0
2008-09-03 08:25:00,75.708,75.73,75.625,75.638,420500000.0
2008-09-03 08:30:00,75.663,75.663,75.601,75.613,379080000.0
2008-09-03 08:35:00,75.628,75.701,75.618,75.641,436470000.0
2008-09-03 08:40:00,75.664,75.689,75.593,75.689,409180000.0
2008-09-03 08:45:00,75.711,75.711,75.598,75.634,534570000.0
2008-09-03 08:50:00,75.609,75.66,75.585,75.591,438890000.0
2008-09-03 08:55:00,75.597,75.631,75.585,75.597,426670000.0
2008-09-03 09:00:00,75.691,75.691,75.589,75.658,432130000.0
2008-09-03 09:05:00,75.645,75.665,75.61,75.61,313440000.0
2008-09-03 09:10:00,75.641,75.655,75.586,75.61,413460000.0
2008-09-03 09:15:00,75.641,75.67,75.595,75.654,541830000.0
2008-09-03 09:20:00,75.651,75.739,75.651,75.684,328140000.0
2008-09-03 09:25:00,75.694,75.723,75.635,75.678,341670000.0
2008-09-03 09:30:00,75.713,75.713,75.63,75.66,396580000.0
2008-09-03 09:35:00,75.65,75.674,75.621,75.674,316950000.0
2008-09-03 09:40:00,75.666,75.666,75.584,75.618,481090000.0
2008-09-03 09:45:00,75.632,75.646,75.603,75.607,247170000.0
2008-09-03 09:50:00,75.625,75.643,75.575,75.588,293300000.0
2008-09-03 09:55:00,75.581,75.69,75.573,75.631,302840000.0
2008-09-03 10:00:00,75.661,75.71,75.627,75.708,391330000.0
2008-09-03 10:05:00,75.691,75.736,75.68,75.715,176160000.0
2008-09-03 10:10:00,75.707,75.742,75.677,75.71,255040000.0
2008-09-03 10:15:00,75.723,75.723,75.574,75.588,292130000.0
2008-09-03 10:20:00,75.569,75.599,75.545,75.564,265810000.0
2008-09-03 10:25:00,75.567,75.602,75.5,75.536,326270000.0
2008-09-03 10:30:00,75.553,75.57,75.4,75.403,371650000.0
2008-09-03 10:35:00,75.383,75.429,75.344,75.418,479030000.0
2008-09-03 10:40:00,75.424,75.424,75.327,75.376,440920000.0
2008-09-03 10:45:00,75.391,75.391,75.341,75.373,371590000.0
2008-09-03 10:50:00,75.342,75.423,75.317,75.412,402680000.0
2008-09-03 10:55:00,75.382,75.455,75.382,75.419,490030000.0
2008-09-03 11:00:00,75.445,75.463,75.404,75.463,315680000.0
2008-09-03 11:05:00,75.451,75.469,75.417,75.439,396610000.0
2008-09-03 11:10:00,75.448,75.494,75.444,75.453,346290000.0
2008-09-03 11:15:00,75.476,75.494,75.452,75.491,309520000.0
2008-09-03 11:20:00,75.473,75.511,75.464,75.491,418150000.0
2008-09-03 11:25:00,75.494,75.494,75.414,75.418,299850000.0
2008-09-03 11:30:00,75.442,75.442,75.364,75.423,276440000.0
2008-09-03 11:35:00,75.41,75.44,75.377,75.43,439060000.0
2008-09-03 11:40:00,75.411,75.434,75.345,75.35,390370000.0
2008-09-03 11:45:00,75.393,75.4,75.334,75.34,173060000.0
2008-09-03 11:50:00,75.33,75.377,75.308,75.362,467800000.0
2008-09-03 11:55:00,75.344,75.353,75.28,75.309,554810000.0
2008-09-03 12:00:00,75.333,75.384,75.303,75.384,354390000.0
2008-09-03 12:05:00,75.356,75.38,75.341,75.363,461760000.0
2008-09-03 12:10:00,75.366,75.393,75.356,75.385,344490000.0
2008-09-03 12:15:00,75.402,75.402,75.337,75.349,359360000.0
2008-09-03 12:20:00,75.338,75.439,75.338,75.393,410140000.0
2008-09-03 12:25:00,75.41,75.433,75.371,75.371,324970000.0
2008-09-03 12:30:00,75.394,75.443,75.379,75.427,304820000.0
2008-09-03 12:35:00,75.421,75.483,75.421,75.447,254440000.0
2008-09-03 12:40:00,75.446,75.461,75.414,75.414,434830000.0
2008-09-03 12:45:00,75.437,75.491,75.426,75.466,404870000.0
2008-09-03 12:50:00,75.46,75.52,75.438,75.458,183840000.0
2008-09-03 12:55:00,75.46,75.499,75.447,75.46,464660000.0
2008-09-03 13:00:00,75.472,75.489,75.447,75.476,569400000.0
2008-09-03 13:05:00,75.469,75.514,75.469,75.481,272570000.0
2008-09-03 13:10:00,75.503,75.514,75.454,75.495,447720000.0
2008-09-03 13:15:00,75.51,75.51,75.403,75.403,337370000.0
2008-09-03 13:20:00,75.389,75.434,75.379,75.383,361590000.0
2008-09-03 13:25:00,75.393,75.4,75.347,75.392,407270000.0
2008-09-03 13:30:00,75.406,75.434,75.349,75.361,320730000.0
2008-09-03 13:35:00,75.353,75.392,75.313,75.313,310650000.0
2008-09-03 13:40:00,75.339,75.369,75.322,75.356,367670000.0
2008-09-03 13:45:00,75.375,75.382,75.343,75.358,361440000.0
2008-09-03 13:50:00,75.384,75.405,75.357,75.381,387700000.0
2008-09-03 13:55:00,75.373,75.425,75.373,75.425,277330000.0
2008-09-03 14:00:00,75.441,75.441,75.375,75.375,342710000.0
2008-09-03 14:05:00,75.384,75.42,75.365,75.408,323060000.0
2008-09-03 14:10:00,75.416,75.439,75.362,75.402,399740000.0
2008-09-03 14:15:00,75.426,75.441,75.392,75.423,315860000.0
2008-09-03 14:20:00,75.408,75.43,75.373,75.373,309130000.0
2008-09-03 14:25:00,75.391,75.399,75.331,75.379,233050000.0
2008-09-03 14:30:00,75.426,75.486,75.406,75.473,75640000.0
2008-09-03 14:35:00,75.483,75.577,75.452,75.543,59870000.0
2008-09-03 14:40:00,75.524,75.539,75.485,75.51,66150000.0
2008-09-03 14:45:00,75.527,75.566,75.505,75.554,420780000.0
2008-09-03 14:50:00,75.576,75.576,75.511,75.532,347780000.0
2008-09-03 14:55:00,75.521,75.546,75.518,75.526,502430000.0
2008-09-03 15:00:00,75.545,75.576,75.508,75.549,444690000.0
2008-09-03 15:05:00,75.575,75.592,75.552,75.57,459430000.0
2008-09-03 15:10:00,75.586,75.64,75.563,75.64,375340000.0
2008-09-03 15:15:00,75.647,75.669,75.611,75.646,386140000.0
2008-09-03 15:20:00,75.644,75.709,75.635,75.648,336510000.0
2008-09-03 15:25:00,75.635,75.658,75.601,75.633,514930000.0
2008-09-03 15:30:00,75.67,75.81,75.651,75.764,326040000.0
2008-09-03 15:35:00,75.766,75.808,75.718,75.723,523290000.0
2008-09-03 15:40:00,75.726,75.792,75.715,75.718,464670000.0
2008-09-03 15:45:00,75.716,75.744,75.642,75.706,567110000.0
2008-09-03 15:50:00,75.725,75.758,75.691,75.694,534530000.0
2008-09-03 15:55:00,75.737,75.737,75.65,75.687,467040000.0
2008-09-03 16:00:00,75.714,75.725,75.615,75.645,406750000.0
2008-09-03 16:05:00,75.619,75.661,75.561,75.575,435890000.0
2008-09-03 16:10:00,75.601,75.601,75.411,75.414,426690000.0
2008-09-03 16:15:00,75.431,75.485,75.392,75.428,370910000.0
2008-09-03 16:20:00,75.418,75.502,75.395,75.476,423620000.0
2008-09-03 16:25:00,75.452,75.475,75.412,75.475,415940000.0
2008-09-03 16:30:00,75.489,75.491,75.428,75.463,546280000.0
2008-09-03 16:35:00,75.444,75.548,75.444,75.532,450340000.0
2008-09-03 16:40:00,75.538,75.594,75.498,75.572,394980000.0
2008-09-03 16:45:00,75.574,75.574,75.46,75.503,427860000.0
2008-09-03 16:50:00,75.486,75.515,75.43,75.434,404860000.0
2008-09-03 16:55:00,75.447,75.471,75.433,75.434,418740000.0
2008-09-03 17:00:00,75.442,75.488,75.434,75.475,533900000.0
2008-09-03 17:05:00,75.443,75.512,75.437,75.451,310490000.0
2008-09-03 17:10:00,75.488,75.493,75.426,75.465,345650000.0
2008-09-03 17:15:00,75.463,75.47,75.424,75.435,376480000.0
2008-09-03 17:20:00,75.429,75.451,75.364,75.364,305020000.0
2008-09-03 17:25:00,75.357,75.415,75.355,75.415,465030000.0
2008-09-03 17:30:00,75.403,75.406,75.34,75.34,246710000.0
2008-09-03 17:35:00,75.331,75.345,75.307,75.327,292150000.0
2008-09-03 17:40:00,75.344,75.344,75.251,75.251,308350000.0
2008-09-03 17:45:00,75.303,75.326,75.246,75.323,402740000.0
2008-09-03 17:50:00,75.306,75.36,75.286,75.318,177430000.0
2008-09-03 17:55:00,75.319,75.338,75.267,75.334,261870000.0
2008-09-03 18:00:00,75.335,75.335,75.226,75.262,282810000.0
2008-09-03 18:05:00,75.305,75.359,75.285,75.335,266340000.0
2008-09-03 18:10:00,75.328,75.367,75.312,75.343,300620000.0
2008-09-03 18:15:00,75.364,75.364,75.322,75.329,383750000.0
2008-09-03 18:20:00,75.342,75.342,75.27,75.329,481400000.0
2008-09-03 18:25:00,75.293,75.389,75.293,75.384,431830000.0
2008-09-03 18:30:00,75.412,75.412,75.337,75.366,380500000.0
2008-09-03 18:35:00,75.381,75.453,75.372,75.439,404880000.0
2008-09-03 18:40:00,75.434,75.451,75.404,75.42,476380000.0
2008-09-03 18:45:00,75.444,75.452,75.408,75.418,296720000.0
2008-09-03 18:50:00,75.409,75.452,75.408,75.422,422170000.0
2008-09-03 18:55:00,75.421,75.45,75.399,75.44,329070000.0
2008-09-03 19:00:00,75.473,75.473,75.418,75.42,315060000.0
2008-09-03 19:05:00,75.448,75.483,75.426,75.444,426130000.0
2008-09-03 19:10:00,75.454,75.454,75.395,75.446,292010000.0
2008-09-03 19:15:00,75.473,75.509,75.447,75.481,278930000.0
2008-09-03 19:20:00,75.491,75.546,75.487,75.53,452860000.0
2008-09-03 19:25:00,75.5,75.54,75.477,75.516,390940000.0
2008-09-03 19:30:00,75.553,75.553,75.486,75.527,186020000.0
2008-09-03 19:35:00,75.492,75.53,75.461,75.47,456390000.0
2008-09-03 19:40:00,75.458,75.491,75.439,75.451,562050000.0
2008-09-03 19:45:00,75.501,75.501,75.44,75.468,373360000.0
2008-09-03 19:50:00,75.459,75.471,75.425,75.442,432070000.0
2008-09-03 19:55:00,75.427,75.433,75.398,75.398,268360000.0
2008-09-03 20:00:00,75.437,75.453,75.329,75.453,352750000.0
2008-09-03 20:05:00,75.436,75.477,75.371,75.42,405980000.0
2008-09-03 20:10:00,75.408,75.429,75.348,75.379,320140000.0
2008-09-03 20:15:00,75.424,75.424,75.345,75.385,302000000.0
2008-09-03 20:20:00,75.351,75.371,75.298,75.3,321080000.0
2008-09-03 20:25:00,75.314,75.351,75.314,75.341,536040000.0
2008-09-03 20:30:00,75.351,75.356,75.312,75.337,269330000.0
2008-09-03 20:35:00,75.319,75.34,75.281,75.299,503560000.0
2008-09-03 20:40:00,75.306,75.349,75.293,75.33,456600000.0
2008-09-03 20:45:00,75.355,75.355,75.275,75.279,427960000.0
2008-09-03 20:50:00,75.259,75.309,75.253,75.299,372410000.0
2008-09-03 20:55:00,75.292,75.331,75.284,75.31,369050000.0
2008-09-03 21:00:00,75.345,75.354,75.309,75.318,417470000.0
2008-09-03 21:05:00,75.306,75.336,75.286,75.287,457620000.0
2008-09-03 21:10:00,75.293,75.322,75.257,75.268,309340000.0
2008-09-03 21:15:00,75.311,75.32,75.266,75.309,566190000.0
2008-09-03 21:20:00,75.298,75.33,75.268,75.276,498760000.0
2008-09-03 21:25:00,75.281,75.305,75.273,75.291,556030000.0
2008-09-03 21:30:00,75.317,75.317,75.27,75.298,479770000.0
2008-09-03 21:35:00,75.303,75.348,75.293,75.325,367370000.0
2008-09-03 21:40:00,75.334,75.362,75.302,75.311,434710000.0
2008-09-03 21:45:00,75.347,75.347,75.257,75.297,465180000.0
2008-09-03 21:50:00,75.289,75.33,75.271,75.271,383140000.0
2008-09-03 21:55:00,75.281,75.339,75.28,75.298,419960000.0
2008-09-03 22:00:00,75.334,75.334,75.281,75.29,436610000.0
2008-09-03 22:05:00,75.296,75.361,75.294,75.339,356910000.0
2008-09-03 22:10:00,75.328,75.383,75.32,75.358,525370000.0
2008-09-03 22:15:00,75.388,75.388,75.312,75.339,336370000.0
2008-09-03 22:20:00,75.348,75.382,75.34,75.369,407080000.0
2008-09-03 22:25:00,75.379,75.405,75.371,75.396,365820000.0
2008-09-03 22:30:00,75.426,75.44,75.404,75.439,267610000.0
2008-09-03 22:35:00,75.429,75.43,75.382,75.408,296130000.0
2008-09-03 22:40:00,75.365,75.382,75.335,75.364,483190000.0
2008-09-03 22:45:00,75.394,75.397,75.37,75.396,188470000.0
2008-09-03 22:50:00,75.391,75.412,75.368,75.388,275570000.0
2008-09-03 22:55:00,75.381,75.399,75.371,75.395,321860000.0
2008-09-03 23:00:00,75.411,75.457,75.411,75.44,357000000.0
2008-09-03 23:05:00,75.462,75.462,75.416,75.422,319530000.0
2008-09-03 23:10:00,75.432,75.467,75.428,75.458,178190000.0
2008-09-03 23:15:00,75.494,75.494,75.438,75.438,286610000.0
2008-09-03 23:20:00,75.446,75.478,75.439,75.468,416810000.0
2008-09-03 23:25:00,75.427,75.447,75.375,75.387,247820000.0
2008-09-03 23:30:00,75.436,75.436,75.361,75.389,153170000.0
2008-09-03 23:35:00,75.389,75.396,75.37,75.37,189870000.0
2008-09-03 23:40:00,75.355,75.364,75.344,75.35,194610000.0
2008-09-03 23:45:00,75.377,75.377,75.339,75.367,259340000.0
2008-09-03 23:50:00,75.33,75.36,75.319,75.36,144330000.0
2008-09-03 23:55:00,75.36,75.36,75.355,75.355,67020000.0
2008-09-04 00:00:00,75.352,75.359,75.326,75.359,272790000.0
2008-09-04 00:05:00,75.349,75.407,75.34,75.383,254930000.0
2008-09-04 00:10:00,75.348,75.374,75.341,75.35,300590000.0
2008-09-04 00:15:00,75.374,75.374,75.326,75.329,376470000.0
2008-09-04 00:20:00,75.322,75.356,75.322,75.34,409560000.0
2008-09-04 00:25:00,75.348,75.381,75.347,75.377,235520000.0
2008-09-04 00:30:00,75.395,75.395,75.357,75.358,360380000.0
2008-09-04 00:35:00,75.37,75.409,75.37,75.399,173410000.0
2008-09-04 00:40:00,75.391,75.424,75.381,75.385,212360000.0
2008-09-04 00:45:00,75.423,75.423,75.39,75.408,454990000.0
2008-09-04 00:50:00,75.4,75.425,75.391,75.418,338600000.0
2008-09-04 00:55:00,75.408,75.476,75.4,75.471,221610000.0
2008-09-04 01:00:00,75.504,75.511,75.457,75.457,434290000.0
2008-09-04 01:05:00,75.46,75.526,75.46,75.513,255600000.0
2008-09-04 01:10:00,75.5,75.534,75.5,75.507,253910000.0
2008-09-04 01:15:00,75.531,75.531,75.486,75.512,349030000.0
2008-09-04 01:20:00,75.555,75.558,75.507,75.536,333910000.0
2008-09-04 01:25:00,75.562,75.563,75.5,75.549,267940000.0
2008-09-04 01:30:00,75.59,75.59,75.521,75.521,456760000.0
2008-09-04 01:35:00,75.537,75.597,75.537,75.561,320720000.0
2008-09-04 01:40:00,75.551,75.609,75.551,75.585,321230000.0
2008-09-04 01:45:00,75.625,75.625,75.562,75.571,391500000.0
2008-09-04 01:50:00,75.575,75.614,75.563,75.614,274630000.0
2008-09-04 01:55:00,75.623,75.639,75.581,75.581,297190000.0
2008-09-04 02:00:00,75.562,75.658,75.562,75.622,134850000.0
2008-09-04 02:05:00,75.627,75.643,75.604,75.607,320270000.0
2008-09-04 02:10:00,75.597,75.637,75.541,75.541,551070000.0
2008-09-04 02:15:00,75.574,75.574,75.503,75.525,395760000.0
2008-09-04 02:20:00,75.54,75.617,75.514,75.539,294060000.0
2008-09-04 02:25:00,75.525,75.563,75.499,75.506,319280000.0
2008-09-04 02:30:00,75.56,75.56,75.49,75.537,336670000.0
2008-09-04 02:35:00,75.524,75.633,75.497,75.601,310740000.0
2008-09-04 02:40:00,75.605,75.659,75.584,75.611,380820000.0
2008-09-04 02:45:00,75.653,75.653,75.61,75.629,184820000.0
2008-09-04 02:50:00,75.616,75.681,75.559,75.626,343900000.0
2008-09-04 02:55:00,75.59,75.641,75.542,75.542,366690000.0
2008-09-04 03:00:00,75.581,75.581,75.488,75.49,351030000.0
2008-09-04 03:05:00,75.48,75.514,75.449,75.461,268770000.0
2008-09-04 03:10:00,75.471,75.519,75.428,75.454,339460000.0
2008-09-04 03:15:00,75.446,75.453,75.372,75.389,335410000.0
2008-09-04 03:20:00,75.392,75.411,75.345,75.379,343780000.0
2008-09-04 03:25:00,75.39,75.429,75.374,75.429,272100000.0
2008-09-04 03:30:00,75.434,75.489,75.406,75.449,317750000.0
2008-09-04 03:35:00,75.44,75.512,75.436,75.482,359170000.0
2008-09-04 03:40:00,75.475,75.475,75.416,75.43,331660000.0
2008-09-04 03:45:00,75.441,75.441,75.362,75.408,309110000.0
2008-09-04 03:50:00,75.421,75.47,75.415,75.455,378840000.0
2008-09-04 03:55:00,75.446,75.468,75.405,75.421,300000000.0
2008-09-04 04:00:00,75.452,75.478,75.413,75.44,311710000.0
2008-09-04 04:05:00,75.43,75.462,75.422,75.455,331710000.0
2008-09-04 04:10:00,75.434,75.452,75.411,75.437,375910000.0
2008-09-04 04:15:00,75.462,75.462,75.393,75.405,311700000.0
2008-09-04 04:20:00,75.395,75.447,75.393,75.438,327470000.0
2008-09-04 04:25:00,75.426,75.464,75.42,75.464,282960000.0
2008-09-04 04:30:00,75.465,75.493,75.437,75.476,322820000.0
2008-09-04 04:35:00,75.489,75.535,75.482,75.492,262760000.0
2008-09-04 04:40:00,75.483,75.542,75.477,75.542,318440000.0
2008-09-04 04:45:00,75.564,75.592,75.526,75.566,361890000.0
2008-09-04 04:50:00,75.595,75.663,75.556,75.648,273330000.0
2008-09-04 04:55:00,75.628,75.636,75.564,75.592,322700000.0
2008-09-04 05:00:00,75.602,75.61,75.566,75.572,253610000.0
2008-09-04 05:05:00,75.605,75.605,75.551,75.566,362850000.0
2008-09-04 05:10:00,75.579,75.614,75.557,75.559,325750000.0
2008-09-04 05:15:00,75.593,75.593,75.543,75.559,264790000.0
2008-09-04 05:20:00,75.571,75.584,75.479,75.514,375980000.0
2008-09-04 05:25:00,75.525,75.582,75.482,75.568,301380000.0
2008-09-04 05:30:00,75.583,75.632,75.557,75.592,337100000.0
2008-09-04 05:35:00,75.6,75.614,75.569,75.595,298620000.0
2008-09-04 05:40:00,75.612,75.632,75.563,75.596,445970000.0
2008-09-04 05:45:00,75.621,75.621,75.545,75.548,413820000.0
2008-09-04 05:50:00,75.537,75.555,75.504,75.522,364900000.0
2008-09-04 05:55:00,75.553,75.575,75.508,75.575,384770000.0
2008-09-04 06:00:00,75.583,75.583,75.466,75.471,478000000.0
2008-09-04 06:05:00,75.461,75.527,75.458,75.497,296240000.0
2008-09-04 06:10:00,75.493,75.511,75.456,75.473,413730000.0
2008-09-04 06:15:00,75.489,75.489,75.395,75.422,320800000.0
2008-09-04 06:20:00,75.425,75.491,75.391,75.455,300740000.0
2008-09-04 06:25:00,75.459,75.474,75.429,75.44,398120000.0
2008-09-04 06:30:00,75.433,75.469,75.421,75.448,280360000.0
2008-09-04 06:35:00,75.44,75.493,75.434,75.486,276040000.0
2008-09-04 06:40:00,75.497,75.513,75.473,75.512,425570000.0
2008-09-04 06:45:00,75.524,75.524,75.46,75.467,280270000.0
2008-09-04 06:50:00,75.464,75.493,75.462,75.488,188650000.0
2008-09-04 06:55:00,75.481,75.51,75.462,75.496,330220000.0
2008-09-04 07:00:00,75.5,75.5,75.451,75.462,534610000.0
2008-09-04 07:05:00,75.466,75.477,75.443,75.461,347440000.0
2008-09-04 07:10:00,75.432,75.473,75.43,75.465,450650000.0
2008-09-04 07:15:00,75.495,75.498,75.426,75.44,332860000.0
2008-09-04 07:20:00,75.434,75.494,75.433,75.433,376910000.0
2008-09-04 07:25:00,75.442,75.493,75.442,75.457,390680000.0
2008-09-04 07:30:00,75.491,75.491,75.44,75.463,303520000.0
2008-09-04 07:35:00,75.482,75.509,75.444,75.495,314380000.0
2008-09-04 07:40:00,75.466,75.491,75.425,75.439,347680000.0
2008-09-04 07:45:00,75.473,75.506,75.436,75.506,318220000.0
2008-09-04 07:50:00,75.474,75.514,75.441,75.441,516120000.0
2008-09-04 07:55:00,75.447,75.558,75.447,75.546,466530000.0
2008-09-04 08:00:00,75.537,75.543,75.443,75.444,561410000.0
2008-09-04 08:05:00,75.455,75.506,75.455,75.475,527150000.0
2008-09-04 08:10:00,75.487,75.499,75.409,75.455,467580000.0
2008-09-04 08:15:00,75.494,75.546,75.462,75.506,418270000.0
2008-09-04 08:20:00,75.525,75.545,75.49,75.512,447330000.0
2008-09-04 08:25:00,75.501,75.521,75.414,75.491,425550000.0
2008-09-04 08:30:00,75.495,75.499,75.445,75.491,374550000.0
2008-09-04 08:35:00,75.469,75.514,75.436,75.457,438720000.0
2008-09-04 08:40:00,75.459,75.55,75.455,75.521,427910000.0
2008-09-04 08:45:00,75.562,75.562,75.496,75.511,551430000.0
2008-09-04 08:50:00,75.535,75.552,75.483,75.545,332770000.0
2008-09-04 08:55:00,75.505,75.545,75.473,75.528,418270000.0
2008-09-04 09:00:00,75.564,75.609,75.52,75.573,428890000.0
2008-09-04 09:05:00,75.564,75.62,75.521,75.521,397800000.0
2008-09-04 09:10:00,75.532,75.629,75.532,75.611,426070000.0
2008-09-04 09:15:00,75.639,75.639,75.556,75.571,524650000.0
2008-09-04 09:20:00,75.579,75.731,75.556,75.717,323500000.0
2008-09-04 09:25:00,75.712,75.79,75.708,75.75,355290000.0
2008-09-04 09:30:00,75.773,75.788,75.727,75.745,399040000.0
2008-09-04 09:35:00,75.716,75.77,75.707,75.77,299790000.0
2008-09-04 09:40:00,75.741,75.885,75.74,75.879,485210000.0
2008-09-04 09:45:00,75.89,75.98,75.865,75.927,247270000.0
2008-09-04 09:50:00,75.906,75.97,75.87,75.89,286890000.0
2008-09-04 09:55:00,75.872,75.921,75.812,75.828,316700000.0
2008-09-04 10:00:00,75.867,75.906,75.807,75.893,398630000.0
2008-09-04 10:05:00,75.924,75.924,75.842,75.861,167310000.0
2008-09-04 10:10:00,75.86,75.89,75.833,75.872,250830000.0
2008-09-04 10:15:00,75.896,75.903,75.86,75.883,297510000.0
2008-09-04 10:20:00,75.866,75.952,75.861,75.919,250110000.0
2008-09-04 10:25:00,75.932,75.951,75.873,75.924,298650000.0
2008-09-04 10:30:00,75.952,75.952,75.862,75.908,383160000.0
2008-09-04 10:35:00,75.939,75.939,75.861,75.898,487720000.0
2008-09-04 10:40:00,75.864,75.886,75.814,75.86,447220000.0
2008-09-04 10:45:00,75.893,75.909,75.846,75.856,371570000.0
2008-09-04 10:50:00,75.842,75.896,75.826,75.838,409220000.0
2008-09-04 10:55:00,75.839,75.849,75.798,75.842,500770000.0
2008-09-04 11:00:00,75.842,75.88,75.814,75.88,302350000.0
2008-09-04 11:05:00,75.871,75.921,75.856,75.913,416270000.0
2008-09-04 11:10:00,75.894,75.902,75.855,75.855,333710000.0
2008-09-04 11:15:00,75.885,75.885,75.841,75.849,299080000.0
2008-09-04 11:20:00,75.855,75.865,75.821,75.821,426460000.0
2008-09-04 11:25:00,75.835,75.852,75.821,75.847,284330000.0
2008-09-04 11:30:00,75.864,75.864,75.815,75.834,281540000.0
2008-09-04 11:35:00,75.821,75.863,75.819,75.831,447560000.0
2008-09-04 11:40:00,75.834,75.874,75.822,75.874,391600000.0
2008-09-04 11:45:00,75.882,75.882,75.827,75.851,179690000.0
2008-09-04 11:50:00,75.878,75.88,75.833,75.846,469320000.0
2008-09-04 11:55:00,75.84,75.861,75.83,75.85,551360000.0
2008-09-04 12:00:00,75.861,75.861,75.739,75.76,358790000.0
2008-09-04 12:05:00,75.769,75.793,75.699,75.721,435140000.0
2008-09-04 12:10:00,75.773,75.793,75.738,75.778,340220000.0
2008-09-04 12:15:00,75.786,75.824,75.774,75.803,377560000.0
2008-09-04 12:20:00,75.812,75.832,75.774,75.779,395980000.0
2008-09-04 12:25:00,75.774,75.803,75.768,75.779,325200000.0
2008-09-04 12:30:00,75.774,75.812,75.757,75.768,307650000.0
2008-09-04 12:35:00,75.783,75.833,75.783,75.833,254940000.0
2008-09-04 12:40:00,75.815,75.834,75.79,75.797,429220000.0
2008-09-04 12:45:00,75.816,75.88,75.797,75.88,414710000.0
2008-09-04 12:50:00,75.854,75.891,75.795,75.804,175390000.0
2008-09-04 12:55:00,75.797,75.842,75.795,75.815,455400000.0
2008-09-04 13:00:00,75.836,75.836,75.763,75.814,549640000.0
2008-09-04 13:05:00,75.827,75.844,75.761,75.791,351330000.0
2008-09-04 13:10:00,75.778,75.835,75.754,75.779,463820000.0
2008-09-04 13:15:00,75.788,75.801,75.683,75.698,353000000.0
2008-09-04 13:20:00,75.693,75.77,75.687,75.77,377670000.0
2008-09-04 13:25:00,75.742,75.77,75.719,75.759,405650000.0
2008-09-04 13:30:00,75.763,75.771,75.701,75.742,265380000.0
2008-09-04 13:35:00,75.738,75.764,75.703,75.703,300240000.0
2008-09-04 13:40:00,75.716,75.767,75.706,75.767,365770000.0
2008-09-04 13:45:00,75.762,75.776,75.706,75.729,361960000.0
2008-09-04 13:50:00,75.72,75.734,75.674,75.708,397280000.0
2008-09-04 13:55:00,75.702,75.75,75.698,75.744,296990000.0
2008-09-04 14:00:00,75.759,75.782,75.716,75.721,350360000.0
2008-09-04 14:05:00,75.744,75.808,75.717,75.798,316860000.0
2008-09-04 14:10:00,75.769,75.793,75.672,75.672,401930000.0
2008-09-04 14:15:00,75.698,75.752,75.654,75.682,312880000.0
2008-09-04 14:20:00,75.664,75.698,75.578,75.688,313220000.0
2008-09-04 14:25:00,75.669,75.707,75.628,75.66,210800000.0
2008-09-04 14:30:00,75.668,75.724,75.623,75.691,72050000.0
2008-09-04 14:35:00,75.657,75.72,75.618,75.626,65460000.0
2008-09-04 14:40:00,75.583,75.656,75.579,75.616,77670000.0
2008-09-04 14:45:00,75.609,75.659,75.595,75.62,428070000.0
2008-09-04 14:50:00,75.626,75.654,75.567,75.591,332480000.0
2008-09-04 14:55:00,75.606,75.645,75.583,75.64,502970000.0
2008-09-04 15:00:00,75.636,75.65,75.587,75.607,450790000.0
2008-09-04 15:05:00,75.617,75.638,75.56,75.616,442560000.0
2008-09-04 15:10:00,75.58,75.637,75.556,75.593,372710000.0
2008-09-04 15:15:00,75.62,75.662,75.585,75.626,396930000.0
2008-09-04 15:20:00,75.635,75.669,75.602,75.602,336100000.0
2008-09-04 15:25:00,75.608,75.638,75.578,75.61,504300000.0
2008-09-04 15:30:00,75.642,75.667,75.605,75.62,319620000.0
2008-09-04 15:35:00,75.633,75.665,75.594,75.634,517600000.0
2008-09-04 15:40:00,75.623,75.673,75.611,75.642,462620000.0
2008-09-04 15:45:00,75.66,75.66,75.567,75.6,586520000.0
2008-09-04 15:50:00,75.628,75.646,75.6,75.614,534480000.0
2008-09-04 15:55:00,75.614,75.65,75.584,75.607,473880000.0
2008-09-04 16:00:00,75.632,75.656,75.585,75.619,417730000.0
2008-09-04 16:05:00,75.625,75.664,75.557,75.557,469950000.0
2008-09-04 16:10:00,75.553,75.61,75.533,75.562,427310000.0
2008-09-04 16:15:00,75.585,75.586,75.534,75.574,370930000.0
2008-09-04 16:20:00,75.57,75.61,75.494,75.523,428890000.0
2008-09-04 16:25:00,75.499,75.506,75.424,75.443,415330000.0
2008-09-04 16:30:00,75.469,75.469,75.189,75.198,527360000.0
2008-09-04 16:35:00,75.237,75.353,75.223,75.294,459220000.0
2008-09-04 16:40:00,75.274,75.332,75.211,75.23,413880000.0
2008-09-04 16:45:00,75.25,75.269,75.159,75.159,426790000.0
2008-09-04 16:50:00,75.149,75.228,75.14,75.187,388310000.0
2008-09-04 16:55:00,75.211,75.288,75.186,75.265,412940000.0
2008-09-04 17:00:00,75.311,75.311,75.243,75.249,521930000.0
2008-09-04 17:05:00,75.263,75.278,75.197,75.216,320800000.0
2008-09-04 17:10:00,75.205,75.212,75.162,75.186,353430000.0
2008-09-04 17:15:00,75.179,75.179,74.932,74.957,387700000.0
2008-09-04 17:20:00,74.979,75.101,74.882,75.071,301860000.0
2008-09-04 17:25:00,75.064,75.113,74.965,74.981,458260000.0
2008-09-04 17:30:00,74.994,74.994,74.827,74.892,247910000.0
2008-09-04 17:35:00,74.896,75.055,74.896,75.051,287430000.0
2008-09-04 17:40:00,75.037,75.109,75.022,75.022,304990000.0
2008-09-04 17:45:00,75.04,75.04,74.962,74.962,399380000.0
2008-09-04 17:50:00,74.989,75.043,74.966,75.022,191310000.0
2008-09-04 17:55:00,74.998,75.025,74.974,75.015,250260000.0
2008-09-04 18:00:00,75.015,75.021,74.983,74.996,294630000.0
2008-09-04 18:05:00,74.991,75.072,74.991,75.052,245550000.0
2008-09-04 18:10:00,75.056,75.08,75.03,75.057,305040000.0
2008-09-04 18:15:00,75.074,75.074,75.008,75.026,399320000.0
2008-09-04 18:20:00,74.998,75.05,74.988,75.022,471340000.0
2008-09-04 18:25:00,75.045,75.045,74.998,75.016,371420000.0
2008-09-04 18:30:00,75.037,75.037,74.968,74.993,393500000.0
2008-09-04 18:35:00,74.989,75.023,74.964,74.964,410940000.0
2008-09-04 18:40:00,74.991,75.01,74.949,74.985,501210000.0
2008-09-04 18:45:00,74.995,74.995,74.899,74.91,305090000.0
2008-09-04 18:50:00,74.922,74.922,74.812,74.824,427980000.0
2008-09-04 18:55:00,74.816,74.835,74.661,74.698,340760000.0
2008-09-04 19:00:00,74.737,74.744,74.677,74.729,313030000.0
2008-09-04 19:05:00,74.698,74.737,74.681,74.723,428170000.0
2008-09-04 19:10:00,74.716,74.751,74.684,74.696,297020000.0
2008-09-04 19:15:00,74.725,74.725,74.618,74.629,287420000.0
2008-09-04 19:20:00,74.64,74.661,74.6,74.62,437680000.0
2008-09-04 19:25:00,74.624,74.632,74.573,74.606,418440000.0
2008-09-04 19:30:00,74.634,74.664,74.578,74.64,185580000.0
2008-09-04 19:35:00,74.676,74.704,74.636,74.7,482630000.0
2008-09-04 19:40:00,74.691,74.698,74.66,74.678,566810000.0
2008-09-04 19:45:00,74.714,74.769,74.676,74.757,365220000.0
2008-09-04 19:50:00,74.747,74.755,74.702,74.728,450600000.0
2008-09-04 19:55:00,74.719,74.772,74.713,74.746,368450000.0
2008-09-04 20:00:00,74.818,74.818,74.647,74.684,387090000.0
2008-09-04 20:05:00,74.696,74.704,74.582,74.582,406660000.0
2008-09-04 20:10:00,74.595,74.595,74.495,74.502,319250000.0
2008-09-04 20:15:00,74.538,74.611,74.479,74.546,310750000.0
2008-09-04 20:20:00,74.551,74.572,74.414,74.445,326770000.0
2008-09-04 20:25:00,74.427,74.506,74.418,74.47,541800000.0
2008-09-04 20:30:00,74.529,74.55,74.489,74.534,318950000.0
2008-09-04 20:35:00,74.543,74.545,74.449,74.486,514730000.0
2008-09-04 20:40:00,74.494,74.503,74.449,74.485,443590000.0
2008-09-04 20:45:00,74.493,74.517,74.432,74.514,414500000.0
2008-09-04 20:50:00,74.506,74.516,74.423,74.432,372470000.0
2008-09-04 20:55:00,74.443,74.486,74.39,74.399,365820000.0
2008-09-04 21:00:00,74.412,74.461,74.363,74.447,399160000.0
2008-09-04 21:05:00,74.454,74.499,74.437,74.461,456700000.0
2008-09-04 21:10:00,74.459,74.529,74.41,74.526,433460000.0
2008-09-04 21:15:00,74.554,74.554,74.474,74.474,555960000.0
2008-09-04 21:20:00,74.463,74.505,74.429,74.44,480250000.0
2008-09-04 21:25:00,74.451,74.491,74.438,74.484,533060000.0
2008-09-04 21:30:00,74.515,74.515,74.438,74.479,602440000.0
2008-09-04 21:35:00,74.49,74.51,74.446,74.451,365320000.0
2008-09-04 21:40:00,74.458,74.486,74.449,74.467,439310000.0
2008-09-04 21:45:00,74.494,74.494,74.449,74.458,455970000.0
2008-09-04 21:50:00,74.466,74.5,74.444,74.461,396080000.0
2008-09-04 21:55:00,74.466,74.493,74.431,74.431,418010000.0
2008-09-04 22:00:00,74.459,74.463,74.407,74.414,449120000.0
2008-09-04 22:05:00,74.402,74.42,74.368,74.393,486730000.0
2008-09-04 22:10:00,74.381,74.415,74.378,74.4,511160000.0
2008-09-04 22:15:00,74.424,74.452,74.409,74.448,412830000.0
2008-09-04 22:20:00,74.462,74.503,74.451,74.464,427020000.0
2008-09-04 22:25:00,74.465,74.465,74.42,74.42,435340000.0
2008-09-04 22:30:00,74.446,74.446,74.412,74.422,280720000.0
2008-09-04 22:35:00,74.448,74.453,74.422,74.448,238120000.0
2008-09-04 22:40:00,74.435,74.456,74.415,74.421,373140000.0
2008-09-04 22:45:00,74.471,74.486,74.436,74.479,240900000.0
2008-09-04 22:50:00,74.471,74.492,74.427,74.43,365300000.0
2008-09-04 22:55:00,74.442,74.471,74.413,74.44,325860000.0
2008-09-04 23:00:00,74.464,74.474,74.432,74.459,389910000.0
2008-09-04 23:05:00,74.47,74.489,74.42,74.432,394370000.0
2008-09-04 23:10:00,74.42,74.545,74.412,74.5,181850000.0
2008-09-04 23:15:00,74.52,74.52,74.258,74.27,274920000.0
2008-09-04 23:20:00,74.229,74.229,73.974,74.036,410170000.0
2008-09-04 23:25:00,74.021,74.078,73.89,73.929,283170000.0
2008-09-04 23:30:00,73.946,73.951,73.846,73.934,200620000.0
2008-09-04 23:35:00,73.948,74.013,73.933,73.989,293860000.0
2008-09-04 23:40:00,73.996,74.037,73.969,74.003,185000000.0
2008-09-04 23:45:00,74.034,74.034,73.969,73.97,371600000.0
2008-09-04 23:50:00,73.952,73.973,73.914,73.93,294660000.0
2008-09-04 23:55:00,73.885,73.951,73.854,73.854,359540000.0
2008-09-05 00:00:00,73.894,73.894,73.624,73.642,473560000.0
2008-09-05 00:05:00,73.614,73.615,73.303,73.38,420040000.0
2008-09-05 00:10:00,73.406,73.544,73.396,73.521,391790000.0
2008-09-05 00:15:00,73.545,73.545,73.459,73.48,462720000.0
2008-09-05 00:20:00,73.495,73.586,73.436,73.572,401300000.0
2008-09-05 00:25:00,73.58,73.68,73.572,73.667,354310000.0
2008-09-05 00:30:00,73.7,73.702,73.626,73.655,349140000.0
2008-09-05 00:35:00,73.649,73.683,73.633,73.65,296920000.0
2008-09-05 00:40:00,73.657,73.828,73.653,73.815,256450000.0
2008-09-05 00:45:00,73.859,73.859,73.76,73.809,461880000.0
2008-09-05 00:50:00,73.794,73.891,73.751,73.863,320040000.0
2008-09-05 00:55:00,73.868,74.048,73.857,74.041,218740000.0
2008-09-05 01:00:00,74.08,74.08,73.871,73.927,503840000.0
2008-09-05 01:05:00,73.915,74.003,73.885,74.003,257940000.0
2008-09-05 01:10:00,74.003,74.101,74.003,74.031,290400000.0
2008-09-05 01:15:00,74.045,74.141,74.022,74.089,514000000.0
2008-09-05 01:20:00,74.091,74.1,73.979,73.979,436350000.0
2008-09-05 01:25:00,73.97,73.97,73.883,73.945,329140000.0
2008-09-05 01:30:00,73.984,74.002,73.941,73.984,464130000.0
2008-09-05 01:35:00,73.986,74.061,73.967,74.056,323860000.0
2008-09-05 01:40:00,74.062,74.143,74.054,74.119,316250000.0
2008-09-05 01:45:00,74.142,74.142,73.971,74.022,401470000.0
2008-09-05 01:50:00,74.016,74.051,73.994,74.006,274640000.0
2008-09-05 01:55:00,74.014,74.016,73.941,73.979,301480000.0
2008-09-05 02:00:00,74.028,74.129,74.013,74.11,141500000.0
2008-09-05 02:05:00,74.116,74.144,74.102,74.133,327060000.0
2008-09-05 02:10:00,74.146,74.146,74.024,74.055,553690000.0
2008-09-05 02:15:00,74.084,74.171,74.044,74.155,399170000.0
2008-09-05 02:20:00,74.151,74.186,74.105,74.139,348640000.0
2008-09-05 02:25:00,74.151,74.164,74.084,74.094,390210000.0
2008-09-05 02:30:00,74.152,74.152,74.092,74.097,329930000.0
2008-09-05 02:35:00,74.103,74.141,74.05,74.085,321640000.0
2008-09-05 02:40:00,74.088,74.132,74.073,74.081,379120000.0
2008-09-05 02:45:00,74.125,74.125,74.054,74.074,220770000.0
2008-09-05 02:50:00,74.072,74.143,74.071,74.084,338770000.0
2008-09-05 02:55:00,74.093,74.125,74.053,74.067,356720000.0
2008-09-05 03:00:00,74.086,74.09,74.009,74.026,342770000.0
2008-09-05 03:05:00,74.025,74.076,73.994,74.059,268650000.0
2008-09-05 03:10:00,74.044,74.083,74.003,74.083,336600000.0
2008-09-05 03:15:00,74.094,74.237,74.085,74.204,343670000.0
2008-09-05 03:20:00,74.233,74.327,74.209,74.286,341680000.0
2008-09-05 03:25:00,74.303,74.404,74.303,74.379,263980000.0
2008-09-05 03:30:00,74.37,74.469,74.359,74.438,313380000.0
2008-09-05 03:35:00,74.452,74.587,74.452,74.562,359500000.0
2008-09-05 03:40:00,74.564,74.586,74.421,74.44,332570000.0
2008-09-05 03:45:00,74.452,74.452,74.307,74.35,306780000.0
2008-09-05 03:50:00,74.346,74.382,74.263,74.325,372680000.0
2008-09-05 03:55:00,74.34,74.358,74.288,74.328,311460000.0
2008-09-05 04:00:00,74.35,74.393,74.308,74.363,295890000.0
2008-09-05 04:05:00,74.384,74.441,74.345,74.441,332990000.0
2008-09-05 04:10:00,74.413,74.506,74.413,74.432,370260000.0
2008-09-05 04:15:00,74.442,74.469,74.397,74.409,337440000.0
2008-09-05 04:20:00,74.43,74.455,74.358,74.454,356380000.0
2008-09-05 04:25:00,74.458,74.48,74.395,74.395,366980000.0
2008-09-05 04:30:00,74.431,74.431,74.354,74.364,331040000.0
2008-09-05 04:35:00,74.371,74.398,74.344,74.395,266160000.0
2008-09-05 04:40:00,74.382,74.394,74.328,74.394,324910000.0
2008-09-05 04:45:00,74.404,74.43,74.367,74.425,379920000.0
2008-09-05 04:50:00,74.409,74.41,74.356,74.403,276310000.0
2008-09-05 04:55:00,74.389,74.436,74.372,74.393,266960000.0
2008-09-05 05:00:00,74.419,74.419,74.296,74.331,287780000.0
2008-09-05 05:05:00,74.341,74.341,74.281,74.291,454350000.0
2008-09-05 05:10:00,74.323,74.337,74.2,74.233,334570000.0
2008-09-05 05:15:00,74.232,74.289,74.211,74.289,333830000.0
2008-09-05 05:20:00,74.269,74.3,74.195,74.223,377390000.0
2008-09-05 05:25:00,74.202,74.277,74.198,74.251,280820000.0
2008-09-05 05:30:00,74.264,74.347,74.242,74.341,324110000.0
2008-09-05 05:35:00,74.366,74.385,74.319,74.319,294040000.0
2008-09-05 05:40:00,74.328,74.338,74.281,74.331,475810000.0
2008-09-05 05:45:00,74.355,74.355,74.261,74.261,424390000.0
2008-09-05 05:50:00,74.273,74.336,74.266,74.304,361930000.0
2008-09-05 05:55:00,74.316,74.316,74.254,74.284,402040000.0
2008-09-05 06:00:00,74.307,74.319,74.276,74.286,448660000.0
2008-09-05 06:05:00,74.273,74.329,74.265,74.292,288050000.0
2008-09-05 06:10:00,74.282,74.331,74.27,74.286,381020000.0
2008-09-05 06:15:00,74.34,74.34,74.229,74.234,313330000.0
2008-09-05 06:20:00,74.253,74.27,74.215,74.255,301630000.0
2008-09-05 06:25:00,74.226,74.276,74.206,74.27,408210000.0
2008-09-05 06:30:00,74.295,74.295,74.236,74.243,274060000.0
2008-09-05 06:35:00,74.257,74.273,74.227,74.227,260240000.0
2008-09-05 06:40:00,74.232,74.25,74.182,74.235,414550000.0
2008-09-05 06:45:00,74.249,74.249,74.203,74.226,386020000.0
2008-09-05 06:50:00,74.218,74.24,74.186,74.231,174250000.0
2008-09-05 06:55:00,74.256,74.264,74.233,74.245,357310000.0
2008-09-05 07:00:00,74.251,74.251,74.163,74.197,548000000.0
2008-09-05 07:05:00,74.165,74.187,74.149,74.16,353610000.0
2008-09-05 07:10:00,74.182,74.26,74.155,74.239,449800000.0
2008-09-05 07:15:00,74.259,74.283,74.205,74.259,346340000.0
2008-09-05 07:20:00,74.249,74.324,74.249,74.303,360160000.0
2008-09-05 07:25:00,74.314,74.328,74.283,74.298,398820000.0
2008-09-05 07:30:00,74.313,74.313,74.237,74.251,309370000.0
2008-09-05 07:35:00,74.239,74.27,74.19,74.235,304780000.0
2008-09-05 07:40:00,74.226,74.263,74.208,74.231,362160000.0
2008-09-05 07:45:00,74.26,74.27,74.208,74.265,327800000.0
2008-09-05 07:50:00,74.274,74.274,74.223,74.254,512690000.0
2008-09-05 07:55:00,74.239,74.26,74.196,74.2,458580000.0
2008-09-05 08:00:00,74.233,74.233,74.129,74.164,548230000.0
2008-09-05 08:05:00,74.184,74.226,74.166,74.196,522850000.0
2008-09-05 08:10:00,74.21,74.338,74.2,74.304,455730000.0
2008-09-05 08:15:00,74.323,74.407,74.312,74.383,403930000.0
2008-09-05 08:20:00,74.398,74.446,74.332,74.343,456580000.0
2008-09-05 08:25:00,74.353,74.434,74.336,74.407,414930000.0
2008-09-05 08:30:00,74.445,74.445,74.314,74.395,380170000.0
2008-09-05 08:35:00,74.433,74.485,74.388,74.445,430280000.0
2008-09-05 08:40:00,74.471,74.485,74.42,74.433,422660000.0
2008-09-05 08:45:00,74.462,74.546,74.445,74.494,543380000.0
2008-09-05 08:50:00,74.514,74.581,74.475,74.521,445700000.0
2008-09-05 08:55:00,74.533,74.552,74.361,74.391,410880000.0
2008-09-05 09:00:00,74.42,74.431,74.347,74.37,433470000.0
2008-09-05 09:05:00,74.384,74.384,74.31,74.334,391370000.0
2008-09-05 09:10:00,74.351,74.419,74.326,74.38,418380000.0
2008-09-05 09:15:00,74.406,74.406,74.28,74.345,514090000.0
2008-09-05 09:20:00,74.327,74.371,74.3,74.303,319670000.0
2008-09-05 09:25:00,74.292,74.341,74.285,74.31,344870000.0
2008-09-05 09:30:00,74.355,74.391,74.307,74.34,372660000.0
2008-09-05 09:35:00,74.329,74.355,74.27,74.289,289070000.0
2008-09-05 09:40:00,74.295,74.301,74.248,74.285,466440000.0
2008-09-05 09:45:00,74.281,74.281,74.173,74.197,262950000.0
2008-09-05 09:50:00,74.194,74.194,74.14,74.182,292150000.0
2008-09-05 09:55:00,74.162,74.213,74.152,74.197,312870000.0
2008-09-05 10:00:00,74.209,74.259,74.154,74.162,400100000.0
2008-09-05 10:05:00,74.179,74.236,74.161,74.197,174530000.0
2008-09-05 10:10:00,74.181,74.181,73.943,73.964,258650000.0
2008-09-05 10:15:00,73.961,74.03,73.909,73.913,293770000.0
2008-09-05 10:20:00,73.911,73.966,73.896,73.959,248380000.0
2008-09-05 10:25:00,73.934,74.017,73.874,73.949,297860000.0
2008-09-05 10:30:00,73.984,74.01,73.931,73.948,381390000.0
2008-09-05 10:35:00,73.979,74.055,73.952,74.024,489470000.0
2008-09-05 10:40:00,74.0,74.067,73.975,74.024,444490000.0
2008-09-05 10:45:00,74.023,74.112,74.008,74.112,368020000.0
2008-09-05 10:50:00,74.097,74.121,74.012,74.024,404100000.0
2008-09-05 10:55:00,74.044,74.053,73.996,74.041,471410000.0
2008-09-05 11:00:00,74.053,74.056,73.993,74.052,311330000.0
2008-09-05 11:05:00,74.032,74.084,73.992,74.05,427130000.0
2008-09-05 11:10:00,74.057,74.088,74.045,74.077,328370000.0
2008-09-05 11:15:00,74.066,74.066,73.987,74.039,304350000.0
2008-09-05 11:20:00,74.026,74.08,74.01,74.031,425430000.0
2008-09-05 11:25:00,74.031,74.06,74.003,74.031,286720000.0
2008-09-05 11:30:00,74.045,74.069,74.023,74.045,283160000.0
2008-09-05 11:35:00,74.042,74.076,74.023,74.023,440750000.0
2008-09-05 11:40:00,74.04,74.088,74.034,74.035,409200000.0
2008-09-05 11:45:00,74.064,74.064,74.001,74.013,183590000.0
2008-09-05 11:50:00,74.017,74.05,73.99,74.011,456000000.0
2008-09-05 11:55:00,74.036,74.074,74.012,74.057,561730000.0
2008-09-05 12:00:00,74.073,74.073,73.963,74.008,358430000.0
2008-09-05 12:05:00,74.02,74.02,73.888,73.926,446280000.0
2008-09-05 12:10:00,73.89,73.926,73.86,73.868,333720000.0
2008-09-05 12:15:00,73.903,73.903,73.846,73.856,361160000.0
2008-09-05 12:20:00,73.848,73.919,73.845,73.905,389880000.0
2008-09-05 12:25:00,73.924,74.004,73.924,73.969,328730000.0
2008-09-05 12:30:00,74.004,74.004,73.87,73.921,317010000.0
2008-09-05 12:35:00,73.894,73.915,73.843,73.881,261330000.0
2008-09-05 12:40:00,73.873,73.91,73.861,73.873,433430000.0
2008-09-05 12:45:00,73.912,73.912,73.869,73.893,398100000.0
2008-09-05 12:50:00,73.89,73.914,73.865,73.872,174250000.0
2008-09-05 12:55:00,73.853,73.896,73.802,73.802,449780000.0
2008-09-05 13:00:00,73.817,73.873,73.8,73.819,545900000.0
2008-09-05 13:05:00,73.813,73.878,73.806,73.853,356510000.0
2008-09-05 13:10:00,73.845,73.955,73.845,73.916,444670000.0
2008-09-05 13:15:00,73.924,73.962,73.894,73.932,347320000.0
2008-09-05 13:20:00,73.916,73.944,73.853,73.882,373770000.0
2008-09-05 13:25:00,73.894,73.923,73.864,73.887,397340000.0
2008-09-05 13:30:00,73.917,73.95,73.894,73.909,322480000.0
2008-09-05 13:35:00,73.928,73.951,73.893,73.937,317040000.0
2008-09-05 13:40:00,73.902,73.959,73.887,73.946,345590000.0
2008-09-05 13:45:00,73.954,73.994,73.926,73.994,355500000.0
2008-09-05 13:50:00,73.979,74.039,73.951,73.963,399230000.0
2008-09-05 13:55:00,73.986,73.991,73.937,73.94,294380000.0
2008-09-05 14:00:00,73.968,73.982,73.941,73.952,349300000.0
2008-09-05 14:05:00,73.986,74.042,73.952,74.002,323020000.0
2008-09-05 14:10:00,73.992,74.021,73.94,73.983,405560000.0
2008-09-05 14:15:00,74.033,74.033,73.963,73.996,315160000.0
2008-09-05 14:20:00,73.968,73.992,73.934,73.945,323010000.0
2008-09-05 14:25:00,73.952,74.019,73.808,73.808,211420000.0
2008-09-05 14:30:00,73.883,73.883,73.45,73.709,73380000.0
2008-09-05 14:35:00,73.72,73.736,73.62,73.695,67360000.0
2008-09-05 14:40:00,73.748,73.906,73.748,73.871,76710000.0
2008-09-05 14:45:00,73.907,74.142,73.877,74.046,426770000.0
2008-09-05 14:50:00,74.039,74.039,73.859,73.89,339240000.0
2008-09-05 14:55:00,73.906,73.946,73.844,73.873,517220000.0
2008-09-05 15:00:00,73.91,74.031,73.889,73.974,443740000.0
2008-09-05 15:05:00,73.989,74.077,73.983,74.036,436420000.0
2008-09-05 15:10:00,73.998,74.26,73.991,74.222,363460000.0
2008-09-05 15:15:00,74.214,74.334,74.129,74.314,386140000.0
2008-09-05 15:20:00,74.305,74.596,74.292,74.363,329350000.0
2008-09-05 15:25:00,74.375,74.419,74.331,74.376,509110000.0
2008-09-05 15:30:00,74.386,74.487,74.36,74.463,323870000.0
2008-09-05 15:35:00,74.442,74.512,74.427,74.471,504940000.0
2008-09-05 15:40:00,74.462,74.638,74.441,74.508,464830000.0
2008-09-05 15:45:00,74.531,74.56,74.445,74.445,572890000.0
2008-09-05 15:50:00,74.438,74.487,74.33,74.418,529760000.0
2008-09-05 15:55:00,74.41,74.447,74.4,74.419,323150000.0
2008-09-05 16:00:00,74.339,74.365,74.312,74.322,178510000.0
2008-09-05 16:05:00,74.327,74.35,74.219,74.284,459580000.0
2008-09-05 16:10:00,74.279,74.279,74.086,74.196,438250000.0
2008-09-05 16:15:00,74.198,74.223,74.157,74.178,376570000.0
2008-09-05 16:20:00,74.188,74.263,74.165,74.175,430740000.0
2008-09-05 16:25:00,74.17,74.181,74.065,74.078,439130000.0
2008-09-05 16:30:00,74.1,74.11,74.039,74.067,547480000.0
2008-09-05 16:35:00,74.061,74.498,74.058,74.326,467270000.0
2008-09-05 16:40:00,74.359,74.441,74.245,74.351,407050000.0
2008-09-05 16:45:00,74.344,74.35,74.188,74.207,440630000.0
2008-09-05 16:50:00,74.225,74.239,74.132,74.136,403820000.0
2008-09-05 16:55:00,74.173,74.188,74.055,74.085,424550000.0
2008-09-05 17:00:00,74.104,74.126,74.046,74.106,538480000.0
2008-09-05 17:05:00,74.112,74.268,74.075,74.221,321570000.0
2008-09-05 17:10:00,74.232,74.245,74.122,74.18,341560000.0
2008-09-05 17:15:00,74.226,74.247,74.139,74.142,370600000.0
2008-09-05 17:20:00,74.152,74.272,74.147,74.25,308190000.0
2008-09-05 17:25:00,74.288,74.356,74.279,74.331,479740000.0
2008-09-05 17:30:00,74.341,74.341,74.255,74.264,253900000.0
2008-09-05 17:35:00,74.274,74.357,74.274,74.317,291660000.0
2008-09-05 17:40:00,74.305,74.387,74.305,74.361,307350000.0
2008-09-05 17:45:00,74.369,74.39,74.311,74.368,400970000.0
2008-09-05 17:50:00,74.403,74.584,74.393,74.487,170620000.0
2008-09-05 17:55:00,74.515,74.547,74.42,74.468,257050000.0
2008-09-05 18:00:00,74.501,74.567,74.472,74.488,297690000.0
2008-09-05 18:05:00,74.503,74.523,74.42,74.44,268660000.0
2008-09-05 18:10:00,74.428,74.464,74.342,74.396,302940000.0
2008-09-05 18:15:00,74.418,74.494,74.397,74.461,378160000.0
2008-09-05 18:20:00,74.44,74.506,74.437,74.464,490860000.0
2008-09-05 18:25:00,74.486,74.503,74.452,74.46,448890000.0
2008-09-05 18:30:00,74.469,74.484,74.409,74.432,378670000.0
2008-09-05 18:35:00,74.419,74.459,74.378,74.378,417890000.0
2008-09-05 18:40:00,74.361,74.406,74.341,74.39,483030000.0
2008-09-05 18:45:00,74.398,74.486,74.39,74.434,300490000.0
2008-09-05 18:50:00,74.437,74.483,74.419,74.453,404820000.0
2008-09-05 18:55:00,74.46,74.477,74.428,74.473,335800000.0
2008-09-05 19:00:00,74.491,74.544,74.472,74.503,305880000.0
2008-09-05 19:05:00,74.491,74.563,74.474,74.533,427380000.0
2008-09-05 19:10:00,74.546,74.556,74.497,74.514,280160000.0
2008-09-05 19:15:00,74.542,74.553,74.47,74.547,270400000.0
2008-09-05 19:20:00,74.53,74.563,74.509,74.563,422370000.0
2008-09-05 19:25:00,74.551,74.576,74.494,74.506,412280000.0
2008-09-05 19:30:00,74.51,74.549,74.471,74.53,186210000.0
2008-09-05 19:35:00,74.543,74.543,74.415,74.438,452710000.0
2008-09-05 19:40:00,74.422,74.475,74.417,74.443,544020000.0
2008-09-05 19:45:00,74.474,74.474,74.409,74.409,368030000.0
2008-09-05 19:50:00,74.418,74.432,74.396,74.401,447120000.0
2008-09-05 19:55:00,74.42,74.54,74.416,74.532,340340000.0
2008-09-05 20:00:00,74.574,74.574,74.436,74.45,392940000.0
2008-09-05 20:05:00,74.428,74.484,74.425,74.457,405920000.0
2008-09-05 20:10:00,74.446,74.455,74.418,74.443,321400000.0
2008-09-05 20:15:00,74.469,74.485,74.443,74.485,308330000.0
2008-09-05 20:20:00,74.493,74.524,74.466,74.469,311820000.0
2008-09-05 20:25:00,74.464,74.483,74.435,74.472,548130000.0
2008-09-05 20:30:00,74.483,74.509,74.44,74.497,316940000.0
2008-09-05 20:35:00,74.49,74.527,74.486,74.499,490030000.0
2008-09-05 20:40:00,74.505,74.515,74.439,74.509,354340000.0
2008-09-05 20:45:00,74.541,74.579,74.505,74.537,438050000.0
2008-09-05 20:50:00,74.53,74.597,74.53,74.591,385070000.0
2008-09-05 20:55:00,74.579,74.592,74.515,74.537,391930000.0
2008-09-05 21:00:00,74.548,74.576,74.507,74.515,436380000.0
2008-09-05 21:05:00,74.537,74.564,74.512,74.528,336680000.0
2008-09-05 21:10:00,74.513,74.533,74.499,74.53,315170000.0
2008-09-05 21:15:00,74.577,74.577,74.516,74.527,565700000.0
2008-09-05 21:20:00,74.54,74.573,74.54,74.543,498910000.0
2008-09-05 21:25:00,74.551,74.561,74.496,74.514,543250000.0
2008-09-05 21:30:00,74.532,74.556,74.506,74.519,628130000.0
2008-09-05 21:35:00,74.509,74.528,74.486,74.506,384490000.0
2008-09-05 21:40:00,74.516,74.582,74.507,74.548,323020000.0
2008-09-05 21:45:00,74.576,74.604,74.547,74.603,280930000.0
2008-09-05 21:50:00,74.596,74.644,74.58,74.631,379440000.0
2008-09-05 21:55:00,74.633,74.653,74.608,74.618,413020000.0
2008-09-05 22:00:00,74.653,74.661,74.598,74.65,442800000.0
2008-09-05 22:05:00,74.664,74.67,74.567,74.581,474910000.0
2008-09-05 22:10:00,74.563,74.586,74.56,74.56,536000000.0
2008-09-05 22:15:00,74.571,74.571,74.549,74.568,437460000.0
2008-09-05 22:20:00,74.56,74.59,74.56,74.587,238510000.0
2008-09-05 22:25:00,74.56,74.636,74.56,74.636,314560000.0
2008-09-05 22:30:00,74.652,74.734,74.645,74.692,432420000.0
2008-09-05 22:35:00,74.698,74.813,74.693,74.8,436170000.0
2008-09-05 22:40:00,74.806,74.875,74.798,74.863,484800000.0
2008-09-05 22:45:00,74.895,74.904,74.838,74.843,253520000.0
2008-09-05 22:50:00,74.844,74.922,74.844,74.922,364080000.0
2008-09-05 22:55:00,74.94,74.992,74.933,74.988,329950000.0
2008-09-08 02:00:00,76.162,76.191,76.129,76.152,305710000.0
2008-09-08 02:05:00,76.138,76.243,76.138,76.21,281990000.0
2008-09-08 02:10:00,76.217,76.283,76.207,76.271,394170000.0
2008-09-08 02:15:00,76.254,76.333,76.197,76.327,308190000.0
2008-09-08 02:20:00,76.292,76.379,76.276,76.362,319730000.0
2008-09-08 02:25:00,76.382,76.579,76.375,76.54,448810000.0
2008-09-08 02:30:00,76.555,76.555,76.416,76.475,334450000.0
2008-09-08 02:35:00,76.475,76.513,76.412,76.452,440580000.0
2008-09-08 02:40:00,76.435,76.442,76.399,76.409,502250000.0
2008-09-08 02:45:00,76.422,76.422,76.368,76.416,279960000.0
2008-09-08 02:50:00,76.421,76.439,76.403,76.405,259000000.0
2008-09-08 02:55:00,76.397,76.397,76.294,76.294,511580000.0
2008-09-08 03:00:00,76.314,76.333,76.264,76.297,218580000.0
2008-09-08 03:05:00,76.309,76.31,76.225,76.249,328480000.0
2008-09-08 03:10:00,76.25,76.309,76.237,76.307,450320000.0
2008-09-08 03:15:00,76.329,76.382,76.291,76.374,259150000.0
2008-09-08 03:20:00,76.366,76.387,76.32,76.358,303270000.0
2008-09-08 03:25:00,76.364,76.434,76.343,76.429,366280000.0
2008-09-08 03:30:00,76.451,76.451,76.377,76.42,351610000.0
2008-09-08 03:35:00,76.442,76.524,76.428,76.471,403950000.0
2008-09-08 03:40:00,76.485,76.549,76.403,76.461,462950000.0
2008-09-08 03:45:00,76.525,76.575,76.518,76.535,386680000.0
2008-09-08 03:50:00,76.537,76.57,76.532,76.545,433900000.0
2008-09-08 03:55:00,76.551,76.574,76.504,76.523,476390000.0
2008-09-08 04:00:00,76.54,76.587,76.498,76.575,353110000.0
2008-09-08 04:05:00,76.585,76.621,76.549,76.574,291140000.0
2008-09-08 04:10:00,76.585,76.704,76.564,76.688,367160000.0
2008-09-08 04:15:00,76.703,76.71,76.594,76.594,205550000.0
2008-09-08 04:20:00,76.597,76.61,76.573,76.583,274310000.0
2008-09-08 04:25:00,76.587,76.589,76.551,76.556,191810000.0
2008-09-08 04:30:00,76.569,76.602,76.512,76.554,294740000.0
2008-09-08 04:35:00,76.544,76.692,76.544,76.671,425270000.0
2008-09-08 04:40:00,76.658,76.711,76.652,76.674,279510000.0
2008-09-08 04:45:00,76.692,76.7,76.637,76.637,170000000.0
2008-09-08 04:50:00,76.613,76.67,76.605,76.643,393880000.0
2008-09-08 04:55:00,76.621,76.648,76.602,76.609,395670000.0
2008-09-08 05:00:00,76.629,76.642,76.571,76.625,317500000.0
2008-09-08 05:05:00,76.627,76.653,76.613,76.633,361340000.0
2008-09-08 05:10:00,76.641,76.741,76.641,76.725,227920000.0
2008-09-08 05:15:00,76.746,76.814,76.724,76.746,476440000.0
2008-09-08 05:20:00,76.749,76.764,76.734,76.758,462350000.0
2008-09-08 05:25:00,76.747,76.766,76.717,76.758,448330000.0
2008-09-08 05:30:00,76.787,76.838,76.761,76.786,434550000.0
2008-09-08 05:35:00,76.77,76.796,76.76,76.768,415030000.0
2008-09-08 05:40:00,76.751,76.764,76.722,76.739,430220000.0
2008-09-08 05:45:00,76.75,76.75,76.684,76.703,522630000.0
2008-09-08 05:50:00,76.694,76.719,76.688,76.689,484580000.0
2008-09-08 05:55:00,76.682,76.71,76.681,76.683,446310000.0
2008-09-08 06:00:00,76.706,76.744,76.685,76.718,421230000.0
2008-09-08 06:05:00,76.712,76.755,76.701,76.725,387390000.0
2008-09-08 06:10:00,76.724,76.754,76.703,76.713,439040000.0
2008-09-08 06:15:00,76.715,76.743,76.691,76.691,452280000.0
2008-09-08 06:20:00,76.694,76.705,76.631,76.631,359280000.0
2008-09-08 06:25:00,76.617,76.627,76.588,76.623,638090000.0
2008-09-08 06:30:00,76.655,76.683,76.623,76.668,559040000.0
2008-09-08 06:35:00,76.66,76.704,76.653,76.693,493950000.0
2008-09-08 06:40:00,76.681,76.704,76.656,76.674,568230000.0
2008-09-08 06:45:00,76.702,76.731,76.674,76.713,458870000.0
2008-09-08 06:50:00,76.738,76.749,76.714,76.715,466340000.0
2008-09-08 06:55:00,76.713,76.74,76.677,76.732,430690000.0
2008-09-08 07:00:00,76.756,76.756,76.713,76.726,390590000.0
2008-09-08 07:05:00,76.721,76.736,76.7,76.709,374060000.0
2008-09-08 07:10:00,76.691,76.706,76.666,76.679,412740000.0
2008-09-08 07:15:00,76.702,76.703,76.651,76.684,441300000.0
2008-09-08 07:20:00,76.684,76.702,76.646,76.673,488970000.0
2008-09-08 07:25:00,76.659,76.668,76.617,76.632,314990000.0
2008-09-08 07:30:00,76.632,76.674,76.598,76.629,525230000.0
2008-09-08 07:35:00,76.619,76.659,76.619,76.634,292660000.0
2008-09-08 07:40:00,76.628,76.645,76.518,76.537,319030000.0
2008-09-08 07:45:00,76.582,76.605,76.538,76.585,332460000.0
2008-09-08 07:50:00,76.601,76.651,76.586,76.598,400420000.0
2008-09-08 07:55:00,76.581,76.648,76.554,76.648,369860000.0
2008-09-08 08:00:00,76.671,76.701,76.593,76.599,339660000.0
2008-09-08 08:05:00,76.603,76.623,76.537,76.555,449920000.0
2008-09-08 08:10:00,76.523,76.568,76.381,76.568,357890000.0
2008-09-08 08:15:00,76.582,76.623,76.482,76.507,547220000.0
2008-09-08 08:20:00,76.469,76.487,76.405,76.475,470590000.0
2008-09-08 08:25:00,76.489,76.523,76.45,76.497,178840000.0
2008-09-08 08:30:00,76.52,76.555,76.446,76.476,394080000.0
2008-09-08 08:35:00,76.477,76.495,76.398,76.416,436420000.0
2008-09-08 08:40:00,76.391,76.411,76.362,76.371,289120000.0
2008-09-08 08:45:00,76.371,76.456,76.325,76.399,294670000.0
2008-09-08 08:50:00,76.374,76.399,76.334,76.356,415330000.0
2008-09-08 08:55:00,76.382,76.388,76.205,76.292,307420000.0
2008-09-08 09:00:00,76.293,76.446,76.292,76.433,337130000.0
2008-09-08 09:05:00,76.405,76.475,76.377,76.401,409420000.0
2008-09-08 09:10:00,76.416,76.425,76.209,76.264,293800000.0
2008-09-08 09:15:00,76.279,76.28,76.164,76.188,484560000.0
2008-09-08 09:20:00,76.189,76.259,76.167,76.23,426390000.0
2008-09-08 09:25:00,76.249,76.302,76.214,76.302,380860000.0
2008-09-08 09:30:00,76.324,76.395,76.29,76.354,441770000.0
2008-09-08 09:35:00,76.356,76.456,76.356,76.4,488210000.0
2008-09-08 09:40:00,76.424,76.469,76.405,76.468,385820000.0
2008-09-08 09:45:00,76.485,76.487,76.417,76.43,305360000.0
2008-09-08 09:50:00,76.421,76.487,76.384,76.395,248060000.0
2008-09-08 09:55:00,76.381,76.402,76.325,76.338,290910000.0
2008-09-08 10:00:00,76.399,76.459,76.359,76.412,258390000.0
2008-09-08 10:05:00,76.431,76.46,76.412,76.448,173430000.0
2008-09-08 10:10:00,76.462,76.488,76.405,76.411,405800000.0
2008-09-08 10:15:00,76.439,76.486,76.399,76.448,310600000.0
2008-09-08 10:20:00,76.449,76.466,76.32,76.336,289580000.0
2008-09-08 10:25:00,76.312,76.319,76.199,76.257,251710000.0
2008-09-08 10:30:00,76.26,76.283,76.227,76.283,472740000.0
2008-09-08 10:35:00,76.303,76.329,76.268,76.307,308700000.0
2008-09-08 10:40:00,76.296,76.305,76.241,76.259,398540000.0
2008-09-08 10:45:00,76.273,76.312,76.256,76.279,360000000.0
2008-09-08 10:50:00,76.267,76.268,76.082,76.108,324500000.0
2008-09-08 10:55:00,76.065,76.081,75.946,75.997,531120000.0
2008-09-08 11:00:00,75.984,76.02,75.966,76.004,450350000.0
2008-09-08 11:05:00,75.993,76.016,75.96,75.964,404820000.0
2008-09-08 11:10:00,75.968,76.008,75.843,75.903,442730000.0
2008-09-08 11:15:00,75.929,75.93,75.883,75.906,411050000.0
2008-09-08 11:20:00,75.926,75.989,75.906,75.948,448120000.0
2008-09-08 11:25:00,75.955,76.008,75.943,75.957,544980000.0
2008-09-08 11:30:00,75.964,75.978,75.915,75.916,425480000.0
2008-09-08 11:35:00,75.905,75.956,75.887,75.952,432310000.0
2008-09-08 11:40:00,75.945,75.978,75.925,75.928,389820000.0
2008-09-08 11:45:00,75.943,75.98,75.908,75.948,428670000.0
2008-09-08 11:50:00,75.939,75.959,75.868,75.87,467830000.0
2008-09-08 11:55:00,75.874,75.904,75.851,75.883,422370000.0
2008-09-08 12:00:00,75.859,75.902,75.854,75.875,471510000.0
2008-09-08 12:05:00,75.878,75.905,75.793,75.807,542710000.0
2008-09-08 12:10:00,75.777,75.819,75.675,75.766,562810000.0
2008-09-08 12:15:00,75.794,75.856,75.758,75.844,482390000.0
2008-09-08 12:20:00,75.838,75.951,75.838,75.927,503240000.0
2008-09-08 12:25:00,75.934,76.029,75.921,75.952,327570000.0
2008-09-08 12:30:00,75.944,75.951,75.841,75.946,509680000.0
2008-09-08 12:35:00,75.95,75.988,75.916,75.956,336580000.0
2008-09-08 12:40:00,75.974,75.987,75.95,75.969,379500000.0
2008-09-08 12:45:00,75.997,76.006,75.959,75.995,378750000.0
2008-09-08 12:50:00,75.963,76.062,75.957,76.062,463910000.0
2008-09-08 12:55:00,76.056,76.123,76.04,76.101,442070000.0
2008-09-08 13:00:00,76.11,76.217,76.059,76.198,508500000.0
2008-09-08 13:05:00,76.182,76.187,76.058,76.073,326160000.0
2008-09-08 13:10:00,76.052,76.073,75.981,76.027,442500000.0
2008-09-08 13:15:00,76.052,76.103,76.019,76.103,57740000.0
2008-09-08 13:20:00,76.108,76.126,76.041,76.047,59680000.0
2008-09-08 13:25:00,76.022,76.038,75.995,76.021,59310000.0
2008-09-08 13:30:00,76.025,76.064,76.008,76.05,187740000.0
2008-09-08 13:35:00,76.042,76.07,76.021,76.048,296960000.0
2008-09-08 13:40:00,76.062,76.095,76.055,76.081,294480000.0
2008-09-08 13:45:00,76.113,76.125,76.03,76.064,374100000.0
2008-09-08 13:50:00,76.066,76.095,76.051,76.07,300990000.0
2008-09-08 13:55:00,76.057,76.073,76.015,76.028,331980000.0
2008-09-08 14:00:00,76.051,76.053,75.96,75.988,277900000.0
2008-09-08 14:05:00,75.998,76.037,75.976,76.022,366680000.0
2008-09-08 14:10:00,76.008,76.079,75.986,76.064,331090000.0
2008-09-08 14:15:00,76.073,76.137,76.073,76.128,327400000.0
2008-09-08 14:20:00,76.132,76.238,76.129,76.163,329830000.0
2008-09-08 14:25:00,76.19,76.255,76.109,76.109,303470000.0
2008-09-08 14:30:00,76.127,76.149,76.087,76.128,371090000.0
2008-09-08 14:35:00,76.119,76.231,76.119,76.225,364620000.0
2008-09-08 14:40:00,76.204,76.277,76.203,76.216,322880000.0
2008-09-08 14:45:00,76.24,76.257,76.206,76.206,436040000.0
2008-09-08 14:50:00,76.218,76.238,76.138,76.154,359420000.0
2008-09-08 14:55:00,76.136,76.168,76.094,76.136,520790000.0
2008-09-08 15:00:00,76.124,76.153,76.096,76.136,449950000.0
2008-09-08 15:05:00,76.141,76.175,76.134,76.139,171040000.0
2008-09-08 15:10:00,76.138,76.149,76.048,76.066,400320000.0
2008-09-08 15:15:00,76.07,76.134,76.045,76.085,422110000.0
2008-09-08 15:20:00,76.085,76.15,76.077,76.142,243870000.0
2008-09-08 15:25:00,76.142,76.184,76.137,76.149,306180000.0
2008-09-08 15:30:00,76.157,76.163,76.068,76.093,314890000.0
2008-09-08 15:35:00,76.069,76.086,75.9,75.914,407370000.0
2008-09-08 15:40:00,75.907,76.021,75.907,76.001,363780000.0
2008-09-08 15:45:00,76.001,76.041,75.952,76.025,355290000.0
2008-09-08 15:50:00,75.992,76.005,75.823,75.824,435440000.0
2008-09-08 15:55:00,75.806,75.86,75.794,75.847,355890000.0
2008-09-08 16:00:00,75.88,75.902,75.796,75.881,552730000.0
2008-09-08 16:05:00,75.908,76.014,75.893,75.907,455650000.0
2008-09-08 16:10:00,75.869,75.889,75.823,75.878,191430000.0
2008-09-08 16:15:00,75.887,75.898,75.789,75.821,412630000.0
2008-09-08 16:20:00,75.825,75.881,75.767,75.842,452720000.0
2008-09-08 16:25:00,75.845,75.86,75.793,75.802,290880000.0
2008-09-08 16:30:00,75.834,75.877,75.825,75.863,300640000.0
2008-09-08 16:35:00,75.839,75.891,75.823,75.874,426860000.0
2008-09-08 16:40:00,75.891,75.912,75.864,75.872,317680000.0
2008-09-08 16:45:00,75.885,75.896,75.827,75.874,325600000.0
2008-09-08 16:50:00,75.848,75.862,75.734,75.746,397990000.0
2008-09-08 16:55:00,75.74,75.761,75.59,75.6,302110000.0
2008-09-08 17:00:00,75.593,75.644,75.496,75.634,468380000.0
2008-09-08 17:05:00,75.633,75.728,75.596,75.699,409100000.0
2008-09-08 17:10:00,75.715,75.773,75.701,75.755,399000000.0
2008-09-08 17:15:00,75.724,75.724,75.61,75.656,449720000.0
2008-09-08 17:20:00,75.633,75.679,75.524,75.653,460460000.0
2008-09-08 17:25:00,75.654,75.696,75.571,75.607,391110000.0
2008-09-08 17:30:00,75.629,75.684,75.607,75.661,299200000.0
2008-09-08 17:35:00,75.656,75.7,75.647,75.654,262060000.0
2008-09-08 17:40:00,75.65,75.687,75.626,75.634,289610000.0
2008-09-08 17:45:00,75.665,75.67,75.522,75.526,264360000.0
2008-09-08 17:50:00,75.536,75.566,75.477,75.526,176310000.0
2008-09-08 17:55:00,75.541,75.541,75.428,75.443,403110000.0
2008-09-08 18:00:00,75.477,75.612,75.474,75.543,313150000.0
2008-09-08 18:05:00,75.513,75.552,75.463,75.514,292140000.0
2008-09-08 18:10:00,75.437,75.471,75.335,75.349,262790000.0
2008-09-08 18:15:00,75.369,75.445,75.359,75.413,470220000.0
2008-09-08 18:20:00,75.415,75.454,75.317,75.324,301790000.0
2008-09-08 18:25:00,75.333,75.368,75.295,75.343,400410000.0
2008-09-08 18:30:00,75.355,75.436,75.344,75.358,351150000.0
2008-09-08 18:35:00,75.376,75.412,75.357,75.397,315940000.0
2008-09-08 18:40:00,75.415,75.436,75.366,75.388,549120000.0
2008-09-08 18:45:00,75.404,75.49,75.383,75.477,415620000.0
2008-09-08 18:50:00,75.454,75.472,75.445,75.445,400620000.0
2008-09-08 18:55:00,75.448,75.465,75.414,75.426,451860000.0
2008-09-08 19:00:00,75.445,75.452,75.415,75.443,423100000.0
2008-09-08 19:05:00,75.443,75.461,75.383,75.397,450150000.0
2008-09-08 19:10:00,75.405,75.479,75.394,75.467,531500000.0
2008-09-08 19:15:00,75.464,75.473,75.411,75.425,443920000.0
2008-09-08 19:20:00,75.443,75.46,75.401,75.408,431050000.0
2008-09-08 19:25:00,75.417,75.431,75.367,75.429,377810000.0
2008-09-08 19:30:00,75.438,75.45,75.356,75.362,430060000.0
2008-09-08 19:35:00,75.36,75.414,75.277,75.302,447970000.0
2008-09-08 19:40:00,75.273,75.275,75.209,75.257,420090000.0
2008-09-08 19:45:00,75.266,75.289,75.185,75.277,480860000.0
2008-09-08 19:50:00,75.275,75.284,75.101,75.118,543360000.0
2008-09-08 19:55:00,75.132,75.155,75.091,75.128,588070000.0
2008-09-08 20:00:00,75.159,75.251,75.124,75.238,459900000.0
2008-09-08 20:05:00,75.234,75.25,75.206,75.209,516730000.0
2008-09-08 20:10:00,75.204,75.298,75.187,75.297,339620000.0
2008-09-08 20:15:00,75.304,75.317,75.24,75.277,350200000.0
2008-09-08 20:20:00,75.266,75.307,75.226,75.306,301010000.0
2008-09-08 20:25:00,75.298,75.317,75.266,75.309,302760000.0
2008-09-08 20:30:00,75.307,75.334,75.259,75.262,400380000.0
2008-09-08 20:35:00,75.274,75.303,75.256,75.266,346190000.0
2008-09-08 20:40:00,75.282,75.335,75.267,75.326,327920000.0
2008-09-08 20:45:00,75.341,75.349,75.289,75.308,435640000.0
2008-09-08 20:50:00,75.312,75.342,75.284,75.342,342620000.0
2008-09-08 20:55:00,75.346,75.357,75.27,75.311,524530000.0
2008-09-08 21:00:00,75.317,75.317,75.287,75.298,444290000.0
2008-09-08 21:05:00,75.283,75.289,75.266,75.28,175570000.0
2008-09-08 21:10:00,75.268,75.292,75.26,75.272,419670000.0
2008-09-08 21:15:00,75.3,75.359,75.287,75.312,424870000.0
2008-09-08 21:20:00,75.316,75.355,75.311,75.329,264950000.0
2008-09-08 21:25:00,75.331,75.332,75.29,75.293,274260000.0
2008-09-08 21:30:00,75.325,75.336,75.281,75.331,388750000.0
2008-09-08 21:35:00,75.33,75.373,75.33,75.36,309120000.0
2008-09-08 21:40:00,75.366,75.399,75.354,75.362,317880000.0
2008-09-08 21:45:00,75.375,75.382,75.35,75.361,397330000.0
2008-09-08 21:50:00,75.375,75.375,75.349,75.372,294120000.0
2008-09-08 21:55:00,75.384,75.396,75.372,75.391,475170000.0
2008-09-08 22:00:00,75.411,75.413,75.362,75.369,398600000.0
2008-09-08 22:05:00,75.378,75.418,75.371,75.41,371820000.0
2008-09-08 22:10:00,75.378,75.532,75.378,75.527,454000000.0
2008-09-08 22:15:00,75.558,75.611,75.543,75.605,472700000.0
2008-09-08 22:20:00,75.61,75.628,75.597,75.62,271760000.0
2008-09-08 22:25:00,75.621,75.776,75.618,75.773,321570000.0
2008-09-08 22:30:00,75.777,75.797,75.631,75.631,257970000.0
2008-09-08 22:35:00,75.634,75.663,75.594,75.635,351770000.0
2008-09-08 22:40:00,75.635,75.647,75.589,75.597,326250000.0
2008-09-08 22:45:00,75.613,75.614,75.552,75.553,321930000.0
2008-09-08 22:50:00,75.559,75.626,75.553,75.561,414170000.0
2008-09-08 22:55:00,75.539,75.578,75.499,75.512,265560000.0
2008-09-08 23:00:00,75.522,75.523,75.446,75.448,336210000.0
2008-09-08 23:05:00,75.455,75.49,75.448,75.467,281560000.0
2008-09-08 23:10:00,75.469,75.503,75.395,75.418,371280000.0
2008-09-08 23:15:00,75.426,75.5,75.391,75.5,300930000.0
2008-09-08 23:20:00,75.522,75.569,75.522,75.56,250220000.0
2008-09-08 23:25:00,75.54,75.577,75.537,75.572,308650000.0
2008-09-08 23:30:00,75.6,75.606,75.538,75.561,352070000.0
2008-09-08 23:35:00,75.56,75.582,75.519,75.523,333310000.0
2008-09-08 23:40:00,75.509,75.516,75.452,75.458,334230000.0
2008-09-08 23:45:00,75.471,75.471,75.401,75.45,360140000.0
2008-09-08 23:50:00,75.463,75.482,75.445,75.471,308940000.0
2008-09-08 23:55:00,75.441,75.463,75.408,75.408,299320000.0
2008-09-09 00:00:00,75.395,75.421,75.321,75.334,301610000.0
2008-09-09 00:05:00,75.324,75.337,75.275,75.283,380810000.0
2008-09-09 00:10:00,75.279,75.372,75.252,75.372,293830000.0
2008-09-09 00:15:00,75.383,75.449,75.338,75.396,344140000.0
2008-09-09 00:20:00,75.403,75.434,75.391,75.425,357570000.0
2008-09-09 00:25:00,75.42,75.446,75.419,75.423,298030000.0
2008-09-09 00:30:00,75.43,75.431,75.381,75.392,270250000.0
2008-09-09 00:35:00,75.395,75.417,75.39,75.4,345940000.0
2008-09-09 00:40:00,75.407,75.407,75.387,75.396,337960000.0
2008-09-09 00:45:00,75.412,75.412,75.379,75.402,328890000.0
2008-09-09 00:50:00,75.4,75.422,75.366,75.38,276320000.0
2008-09-09 00:55:00,75.37,75.377,75.339,75.367,350110000.0
2008-09-09 01:00:00,75.382,75.419,75.351,75.418,373760000.0
2008-09-09 01:05:00,75.424,75.424,75.317,75.324,332550000.0
2008-09-09 01:10:00,75.292,75.313,75.232,75.296,226950000.0
2008-09-09 01:15:00,75.302,75.305,75.279,75.28,383300000.0
2008-09-09 01:20:00,75.268,75.291,75.253,75.279,317380000.0
2008-09-09 01:25:00,75.261,75.312,75.261,75.311,340570000.0
2008-09-09 01:30:00,75.33,75.43,75.302,75.37,384730000.0
2008-09-09 01:35:00,75.377,75.403,75.339,75.357,363710000.0
2008-09-09 01:40:00,75.356,75.375,75.331,75.343,398150000.0
2008-09-09 01:45:00,75.373,75.373,75.261,75.279,553740000.0
2008-09-09 01:50:00,75.284,75.375,75.281,75.357,315200000.0
2008-09-09 01:55:00,75.341,75.404,75.341,75.362,133570000.0
2008-09-09 02:00:00,75.636,75.636,75.414,75.469,314930000.0
2008-09-09 02:05:00,75.475,75.516,75.461,75.51,288640000.0
2008-09-09 02:10:00,75.499,75.517,75.384,75.391,412900000.0
2008-09-09 02:15:00,75.378,75.378,75.291,75.291,315740000.0
2008-09-09 02:20:00,75.263,75.275,75.174,75.178,341010000.0
2008-09-09 02:25:00,75.174,75.224,75.109,75.141,466810000.0
2008-09-09 02:30:00,75.153,75.153,75.09,75.121,336580000.0
2008-09-09 02:35:00,75.107,75.171,75.104,75.134,460790000.0
2008-09-09 02:40:00,75.141,75.17,75.126,75.144,540670000.0
2008-09-09 02:45:00,75.168,75.176,75.134,75.137,315030000.0
2008-09-09 02:50:00,75.131,75.161,75.055,75.059,256560000.0
2008-09-09 02:55:00,75.047,75.052,74.916,74.972,540360000.0
2008-09-09 03:00:00,74.985,74.985,74.784,74.813,227100000.0
2008-09-09 03:05:00,74.778,74.872,74.759,74.853,340120000.0
2008-09-09 03:10:00,74.848,74.86,74.784,74.813,482280000.0
2008-09-09 03:15:00,74.821,74.914,74.803,74.869,260320000.0
2008-09-09 03:20:00,74.882,74.891,74.763,74.763,301550000.0
2008-09-09 03:25:00,74.756,74.832,74.744,74.802,384380000.0
2008-09-09 03:30:00,74.815,74.892,74.793,74.892,367990000.0
2008-09-09 03:35:00,74.861,74.893,74.802,74.831,412740000.0
2008-09-09 03:40:00,74.818,74.832,74.782,74.785,466310000.0
2008-09-09 03:45:00,74.79,74.818,74.768,74.782,391890000.0
2008-09-09 03:50:00,74.787,74.86,74.787,74.853,422540000.0
2008-09-09 03:55:00,74.836,74.845,74.803,74.81,477090000.0
2008-09-09 04:00:00,74.821,74.831,74.789,74.796,368020000.0
2008-09-09 04:05:00,74.775,74.845,74.775,74.845,308850000.0
2008-09-09 04:10:00,74.855,74.867,74.824,74.837,407410000.0
2008-09-09 04:15:00,74.855,74.875,74.805,74.812,209720000.0
2008-09-09 04:20:00,74.808,74.808,74.781,74.781,307190000.0
2008-09-09 04:25:00,74.792,74.832,74.792,74.831,199030000.0
2008-09-09 04:30:00,74.832,74.845,74.813,74.83,286010000.0
2008-09-09 04:35:00,74.826,74.832,74.79,74.812,435330000.0
2008-09-09 04:40:00,74.782,74.782,74.734,74.743,304810000.0
2008-09-09 04:45:00,74.764,74.774,74.696,74.733,181800000.0
2008-09-09 04:50:00,74.72,74.77,74.655,74.681,403240000.0
2008-09-09 04:55:00,74.702,74.734,74.673,74.673,413590000.0
2008-09-09 05:00:00,74.688,74.803,74.677,74.794,338240000.0
2008-09-09 05:05:00,74.788,74.925,74.785,74.86,383630000.0
2008-09-09 05:10:00,74.857,74.927,74.844,74.901,308450000.0
2008-09-09 05:15:00,74.922,74.974,74.892,74.929,469260000.0
2008-09-09 05:20:00,74.913,75.079,74.885,75.063,446060000.0
2008-09-09 05:25:00,75.055,75.086,74.973,74.989,443730000.0
2008-09-09 05:30:00,75.008,75.02,74.933,74.951,417910000.0
2008-09-09 05:35:00,74.927,74.967,74.918,74.918,413760000.0
2008-09-09 05:40:00,74.926,74.934,74.839,74.871,419280000.0
2008-09-09 05:45:00,74.889,74.89,74.788,74.803,507680000.0
2008-09-09 05:50:00,74.79,74.832,74.748,74.811,483570000.0
2008-09-09 05:55:00,74.818,74.906,74.814,74.889,444590000.0
2008-09-09 06:00:00,74.921,74.928,74.837,74.853,411130000.0
2008-09-09 06:05:00,74.86,74.932,74.84,74.876,369840000.0
2008-09-09 06:10:00,74.857,74.865,74.778,74.793,443220000.0
2008-09-09 06:15:00,74.871,74.871,74.79,74.806,440800000.0
2008-09-09 06:20:00,74.814,74.866,74.808,74.859,423190000.0
2008-09-09 06:25:00,74.827,74.844,74.791,74.809,598490000.0
2008-09-09 06:30:00,74.821,74.86,74.804,74.831,538810000.0
2008-09-09 06:35:00,74.837,74.841,74.781,74.802,475070000.0
2008-09-09 06:40:00,74.798,74.838,74.781,74.795,535240000.0
2008-09-09 06:45:00,74.809,74.84,74.791,74.815,416890000.0
2008-09-09 06:50:00,74.803,74.854,74.795,74.834,456740000.0
2008-09-09 06:55:00,74.831,74.834,74.782,74.807,413420000.0
2008-09-09 07:00:00,74.829,74.829,74.744,74.769,380140000.0
2008-09-09 07:05:00,74.749,74.761,74.711,74.716,362330000.0
2008-09-09 07:10:00,74.718,74.826,74.718,74.813,496030000.0
2008-09-09 07:15:00,74.823,74.859,74.794,74.839,423330000.0
2008-09-09 07:20:00,74.856,74.875,74.832,74.864,365240000.0
2008-09-09 07:25:00,74.872,74.887,74.833,74.852,326220000.0
2008-09-09 07:30:00,74.852,74.886,74.827,74.868,616870000.0
2008-09-09 07:35:00,74.864,74.926,74.863,74.878,208960000.0
2008-09-09 07:40:00,74.841,74.916,74.832,74.909,102870000.0
2008-09-09 07:45:00,74.918,74.918,74.843,74.856,86410000.0
2008-09-09 07:50:00,74.863,74.886,74.845,74.866,112650000.0
2008-09-09 07:55:00,74.859,74.893,74.845,74.879,98030000.0
2008-09-09 08:00:00,74.881,74.885,74.78,74.817,97670000.0
2008-09-09 08:05:00,74.832,74.879,74.82,74.848,97760000.0
2008-09-09 08:10:00,74.861,74.879,74.827,74.879,102450000.0
2008-09-09 08:15:00,74.86,74.935,74.856,74.924,91240000.0
2008-09-09 08:20:00,74.919,74.962,74.906,74.94,194190000.0
2008-09-09 08:25:00,74.935,75.071,74.935,75.006,107380000.0
2008-09-09 08:30:00,74.999,75.017,74.939,74.956,246280000.0
2008-09-09 08:35:00,74.954,75.004,74.93,74.993,98930000.0
2008-09-09 08:40:00,74.987,75.157,74.953,75.14,130410000.0
2008-09-09 08:45:00,75.122,75.167,75.095,75.15,154000000.0
2008-09-09 08:50:00,75.179,75.272,75.168,75.235,119420000.0
2008-09-09 08:55:00,75.23,75.267,75.182,75.182,144910000.0
2008-09-09 09:00:00,75.186,75.186,74.976,75.018,70740000.0
2008-09-09 09:05:00,75.004,75.017,74.885,74.958,170860000.0
2008-09-09 09:10:00,74.952,75.086,74.947,75.053,113400000.0
2008-09-09 09:15:00,75.082,75.166,75.071,75.099,106090000.0
2008-09-09 09:20:00,75.111,75.204,75.07,75.178,139730000.0
2008-09-09 09:25:00,75.184,75.287,75.184,75.199,80990000.0
2008-09-09 09:30:00,75.193,75.194,75.146,75.176,167430000.0
2008-09-09 09:35:00,75.181,75.22,75.161,75.209,213050000.0
2008-09-09 09:40:00,75.209,75.248,75.182,75.236,83100000.0
2008-09-09 09:45:00,75.238,75.252,75.156,75.158,110120000.0
2008-09-09 09:50:00,75.182,75.254,75.171,75.254,86340000.0
2008-09-09 09:55:00,75.248,75.296,75.229,75.277,101230000.0
2008-09-09 10:00:00,75.27,75.27,75.2,75.218,77830000.0
2008-09-09 10:05:00,75.229,75.293,75.229,75.264,88640000.0
2008-09-09 10:10:00,75.267,75.321,75.263,75.288,110930000.0
2008-09-09 10:15:00,75.302,75.302,75.149,75.184,151670000.0
2008-09-09 10:20:00,75.171,75.221,75.15,75.19,64590000.0
2008-09-09 10:25:00,75.199,75.253,75.177,75.225,123050000.0
2008-09-09 10:30:00,75.247,75.251,75.203,75.206,119300000.0
2008-09-09 10:35:00,75.195,75.21,75.163,75.166,94330000.0
2008-09-09 10:40:00,75.172,75.175,75.066,75.095,101810000.0
2008-09-09 10:45:00,75.115,75.166,75.093,75.137,159510000.0
2008-09-09 10:50:00,75.136,75.191,75.108,75.187,106420000.0
2008-09-09 10:55:00,75.19,75.301,75.175,75.301,88080000.0
2008-09-09 11:00:00,75.316,75.387,75.271,75.275,85140000.0
2008-09-09 11:05:00,75.246,75.246,75.186,75.229,96660000.0
2008-09-09 11:10:00,75.262,75.342,75.262,75.305,122440000.0
2008-09-09 11:15:00,75.34,75.371,75.305,75.317,163000000.0
2008-09-09 11:20:00,75.314,75.398,75.314,75.353,97280000.0
2008-09-09 11:25:00,75.33,75.408,75.316,75.38,186540000.0
2008-09-09 11:30:00,75.398,75.528,75.378,75.491,75770000.0
2008-09-09 11:35:00,75.488,75.568,75.488,75.56,228050000.0
2008-09-09 11:40:00,75.581,75.588,75.519,75.527,183990000.0
2008-09-09 11:45:00,75.545,75.545,75.47,75.473,171240000.0
2008-09-09 11:50:00,75.477,75.509,75.429,75.448,105330000.0
2008-09-09 11:55:00,75.448,75.465,75.402,75.416,107400000.0
2008-09-09 12:00:00,75.434,75.542,75.426,75.531,191790000.0
2008-09-09 12:05:00,75.517,75.575,75.513,75.532,100340000.0
2008-09-09 12:10:00,75.529,75.57,75.505,75.517,107720000.0
2008-09-09 12:15:00,75.527,75.629,75.504,75.629,188650000.0
2008-09-09 12:20:00,75.623,75.661,75.609,75.653,79390000.0
2008-09-09 12:25:00,75.641,75.669,75.6,75.619,103950000.0
2008-09-09 12:30:00,75.628,75.631,75.539,75.579,107290000.0
2008-09-09 12:35:00,75.575,75.597,75.546,75.555,91720000.0
2008-09-09 12:40:00,75.563,75.563,75.514,75.55,115010000.0
2008-09-09 12:45:00,75.564,75.628,75.561,75.589,74200000.0
2008-09-09 12:50:00,75.609,75.618,75.503,75.54,103350000.0
2008-09-09 12:55:00,75.564,75.592,75.516,75.55,113260000.0
2008-09-09 13:00:00,75.534,75.534,75.404,75.418,141730000.0
2008-09-09 13:05:00,75.398,75.42,75.372,75.383,107690000.0
2008-09-09 13:10:00,75.396,75.422,75.324,75.324,151580000.0
2008-09-09 13:15:00,75.364,75.382,75.33,75.377,109050000.0
2008-09-09 13:20:00,75.389,75.479,75.366,75.418,81740000.0
2008-09-09 13:25:00,75.441,75.469,75.414,75.437,76470000.0
2008-09-09 13:30:00,75.442,75.46,75.417,75.434,85500000.0
2008-09-09 13:35:00,75.449,75.494,75.438,75.474,87890000.0
2008-09-09 13:40:00,75.458,75.556,75.458,75.554,84270000.0
2008-09-09 13:45:00,75.538,75.551,75.464,75.489,75930000.0
2008-09-09 13:50:00,75.47,75.484,75.437,75.453,83040000.0
2008-09-09 13:55:00,75.473,75.473,75.441,75.45,91260000.0
2008-09-09 14:00:00,75.458,75.505,75.455,75.503,68850000.0
2008-09-09 14:05:00,75.475,75.503,75.466,75.494,79230000.0
2008-09-09 14:10:00,75.491,75.536,75.491,75.53,82880000.0
2008-09-09 14:15:00,75.532,75.548,75.503,75.544,83190000.0
2008-09-09 14:20:00,75.556,75.56,75.478,75.514,95680000.0
2008-09-09 14:25:00,75.488,75.509,75.47,75.479,120020000.0
2008-09-09 14:30:00,75.495,75.495,75.34,75.343,115390000.0
2008-09-09 14:35:00,75.32,75.356,75.266,75.28,91380000.0
2008-09-09 14:40:00,75.261,75.405,75.258,75.382,79650000.0
2008-09-09 14:45:00,75.405,75.445,75.291,75.299,86420000.0
2008-09-09 14:50:00,75.303,75.337,75.242,75.264,103860000.0
2008-09-09 14:55:00,75.241,75.3,75.21,75.3,106140000.0
2008-09-09 15:00:00,75.296,75.303,75.24,75.254,89040000.0
2008-09-09 15:05:00,75.23,75.267,75.173,75.222,86030000.0
2008-09-09 15:10:00,75.224,75.254,75.194,75.212,93610000.0
2008-09-09 15:15:00,75.198,75.222,75.085,75.164,108190000.0
2008-09-09 15:20:00,75.149,75.194,75.129,75.131,94750000.0
2008-09-09 15:25:00,75.143,75.206,75.122,75.187,95560000.0
2008-09-09 15:30:00,75.194,75.196,75.13,75.137,78060000.0
2008-09-09 15:35:00,75.125,75.151,75.08,75.144,106560000.0
2008-09-09 15:40:00,75.143,75.208,75.095,75.194,102400000.0
2008-09-09 15:45:00,75.193,75.291,75.178,75.243,91520000.0
2008-09-09 15:50:00,75.255,75.294,75.217,75.253,99590000.0
2008-09-09 15:55:00,75.265,75.34,75.253,75.312,88900000.0
2008-09-09 16:00:00,75.324,75.346,75.269,75.283,119030000.0
2008-09-09 16:05:00,75.287,75.418,75.281,75.356,84840000.0
2008-09-09 16:10:00,75.35,75.352,75.232,75.244,98770000.0
2008-09-09 16:15:00,75.255,75.293,75.232,75.277,80410000.0
2008-09-09 16:20:00,75.271,75.283,75.212,75.258,81930000.0
2008-09-09 16:25:00,75.266,75.266,75.121,75.148,91480000.0
2008-09-09 16:30:00,75.131,75.173,75.088,75.144,99360000.0
2008-09-09 16:35:00,75.161,75.213,75.121,75.195,86920000.0
2008-09-09 16:40:00,75.217,75.245,75.162,75.183,80510000.0
2008-09-09 16:45:00,75.185,75.19,75.031,75.034,85580000.0
2008-09-09 16:50:00,75.036,75.047,74.972,75.017,77110000.0
2008-09-09 16:55:00,74.999,75.055,74.924,74.963,102840000.0
2008-09-09 17:00:00,74.959,75.003,74.851,74.976,104670000.0
2008-09-09 17:05:00,74.945,74.987,74.945,74.961,87950000.0
2008-09-09 17:10:00,74.942,74.942,74.816,74.873,88810000.0
2008-09-09 17:15:00,74.871,74.876,74.739,74.762,72600000.0
2008-09-09 17:20:00,74.757,74.919,74.757,74.916,80260000.0
2008-09-09 17:25:00,74.921,75.002,74.915,74.98,108780000.0
2008-09-09 17:30:00,74.997,75.003,74.847,74.847,89880000.0
2008-09-09 17:35:00,74.83,74.918,74.83,74.903,101950000.0
2008-09-09 17:40:00,74.874,74.89,74.805,74.836,102840000.0
2008-09-09 17:45:00,74.873,74.879,74.832,74.843,93740000.0
2008-09-09 17:50:00,74.845,74.845,74.801,74.834,93970000.0
2008-09-09 17:55:00,74.844,74.846,74.732,74.741,86410000.0
2008-09-09 18:00:00,74.74,74.802,74.715,74.798,96490000.0
2008-09-09 18:05:00,74.809,74.843,74.787,74.792,122160000.0
2008-09-09 18:10:00,74.794,74.803,74.768,74.783,90990000.0
2008-09-09 18:15:00,74.814,74.854,74.787,74.806,93900000.0
2008-09-09 18:20:00,74.791,74.884,74.776,74.833,75460000.0
2008-09-09 18:25:00,74.829,74.88,74.806,74.83,74370000.0
2008-09-09 18:30:00,74.827,74.917,74.796,74.875,112570000.0
2008-09-09 18:35:00,74.886,74.984,74.886,74.92,77130000.0
2008-09-09 18:40:00,74.906,74.97,74.868,74.943,98450000.0
2008-09-09 18:45:00,74.98,75.089,74.943,75.023,86460000.0
2008-09-09 18:50:00,75.018,75.055,74.989,74.989,102130000.0
2008-09-09 18:55:00,74.999,75.11,74.976,75.102,90270000.0
2008-09-09 19:00:00,75.133,75.143,75.04,75.143,80170000.0
2008-09-09 19:05:00,75.183,75.249,75.161,75.192,88270000.0
2008-09-09 19:10:00,75.19,75.278,75.143,75.153,91430000.0
2008-09-09 19:15:00,75.196,75.24,75.146,75.24,125390000.0
2008-09-09 19:20:00,75.237,75.245,75.148,75.16,87200000.0
2008-09-09 19:25:00,75.14,75.15,75.066,75.079,92800000.0
2008-09-09 19:30:00,75.09,75.105,75.022,75.052,253040000.0
2008-09-09 19:35:00,75.053,75.097,75.004,75.031,289590000.0
2008-09-09 19:40:00,75.039,75.053,75.012,75.037,342630000.0
2008-09-09 19:45:00,75.04,75.043,74.924,74.926,375560000.0
2008-09-09 19:50:00,74.921,75.007,74.909,75.007,372730000.0
2008-09-09 19:55:00,74.992,75.038,74.957,74.963,351800000.0
2008-09-09 20:00:00,74.962,74.974,74.9,74.963,381160000.0
2008-09-09 20:05:00,74.898,74.9,74.726,74.732,388590000.0
2008-09-09 20:10:00,74.741,74.793,74.641,74.783,577510000.0
2008-09-09 20:15:00,74.795,74.797,74.725,74.759,370290000.0
2008-09-09 20:20:00,74.785,74.801,74.719,74.74,175380000.0
2008-09-09 20:25:00,74.771,74.806,74.765,74.785,417530000.0
2008-09-09 20:30:00,74.782,74.783,74.632,74.637,371660000.0
2008-09-09 20:35:00,74.641,74.677,74.616,74.663,301640000.0
2008-09-09 20:40:00,74.664,74.689,74.632,74.689,349240000.0
2008-09-09 20:45:00,74.686,74.782,74.651,74.769,339890000.0
2008-09-09 20:50:00,74.775,74.823,74.721,74.736,318610000.0
2008-09-09 20:55:00,74.728,74.734,74.651,74.667,338090000.0
2008-09-09 21:00:00,74.691,74.7,74.651,74.659,308740000.0
2008-09-09 21:05:00,74.652,74.793,74.652,74.777,272150000.0
2008-09-09 21:10:00,74.782,74.784,74.745,74.767,349740000.0
2008-09-09 21:15:00,74.779,74.781,74.701,74.713,367120000.0
2008-09-09 21:20:00,74.71,74.731,74.691,74.719,361710000.0
2008-09-09 21:25:00,74.725,74.79,74.72,74.79,356470000.0
2008-09-09 21:30:00,74.819,74.837,74.768,74.768,380390000.0
2008-09-09 21:35:00,74.774,74.791,74.737,74.747,384830000.0
2008-09-09 21:40:00,74.738,74.743,74.675,74.677,593640000.0
2008-09-09 21:45:00,74.687,74.687,74.643,74.659,367790000.0
2008-09-09 21:50:00,74.648,74.666,74.632,74.644,194530000.0
2008-09-09 21:55:00,74.638,74.685,74.633,74.676,425670000.0
2008-09-09 22:00:00,74.682,74.71,74.564,74.569,375190000.0
2008-09-09 22:05:00,74.58,74.595,74.533,74.576,323720000.0
2008-09-09 22:10:00,74.566,74.586,74.551,74.569,368920000.0
2008-09-09 22:15:00,74.579,74.581,74.543,74.563,348480000.0
2008-09-09 22:20:00,74.553,74.566,74.493,74.508,297240000.0
2008-09-09 22:25:00,74.488,74.498,74.43,74.436,323860000.0
2008-09-09 22:30:00,74.45,74.45,74.408,74.408,373200000.0
2008-09-09 22:35:00,74.393,74.4,74.273,74.338,319580000.0
2008-09-09 22:40:00,74.342,74.528,74.339,74.499,474940000.0
2008-09-09 22:45:00,74.518,74.532,74.4,74.406,396730000.0
2008-09-09 22:50:00,74.419,74.481,74.399,74.46,408530000.0
2008-09-09 22:55:00,74.455,74.46,74.352,74.354,453560000.0
2008-09-09 23:00:00,74.38,74.38,74.274,74.322,418890000.0
2008-09-09 23:05:00,74.334,74.382,74.326,74.376,354160000.0
2008-09-09 23:10:00,74.386,74.416,74.386,74.408,310960000.0
2008-09-09 23:15:00,74.432,74.473,74.407,74.473,229550000.0
2008-09-09 23:20:00,74.483,74.509,74.455,74.461,296310000.0
2008-09-09 23:25:00,74.47,74.481,74.38,74.38,259970000.0
2008-09-09 23:30:00,74.403,74.418,74.384,74.402,173180000.0
2008-09-09 23:35:00,74.428,74.494,74.416,74.474,457690000.0
2008-09-09 23:40:00,74.46,74.468,74.393,74.393,296660000.0
2008-09-09 23:45:00,74.419,74.444,74.403,74.426,197330000.0
2008-09-09 23:50:00,74.41,74.41,74.328,74.356,323430000.0
2008-09-09 23:55:00,74.359,74.379,74.341,74.341,384770000.0
2008-09-10 00:00:00,74.351,74.397,74.299,74.385,317250000.0
2008-09-10 00:05:00,74.389,74.42,74.356,74.403,386800000.0
2008-09-10 00:10:00,74.446,74.594,74.405,74.593,359650000.0
2008-09-10 00:15:00,74.624,74.747,74.574,74.675,371260000.0
2008-09-10 00:20:00,74.682,74.694,74.553,74.595,516430000.0
2008-09-10 00:25:00,74.598,74.711,74.595,74.7,394360000.0
2008-09-10 00:30:00,74.714,74.784,74.672,74.674,320640000.0
2008-09-10 00:35:00,74.674,74.68,74.649,74.662,280310000.0
2008-09-10 00:40:00,74.652,74.681,74.64,74.641,338000000.0
2008-09-10 00:45:00,74.651,74.674,74.627,74.668,370390000.0
2008-09-10 00:50:00,74.673,74.85,74.666,74.816,363910000.0
2008-09-10 00:55:00,74.796,74.854,74.765,74.823,348920000.0
2008-09-10 01:00:00,74.826,74.827,74.731,74.761,377400000.0
2008-09-10 01:05:00,74.761,74.774,74.672,74.675,386850000.0
2008-09-10 01:10:00,74.656,74.662,74.606,74.623,563760000.0
2008-09-10 01:15:00,74.625,74.626,74.59,74.591,370990000.0
2008-09-10 01:20:00,74.594,74.645,74.591,74.644,170230000.0
2008-09-10 01:25:00,74.629,74.649,74.601,74.609,419080000.0
2008-09-10 01:30:00,74.633,74.672,74.595,74.619,366700000.0
2008-09-10 01:35:00,74.592,74.621,74.517,74.517,308640000.0
2008-09-10 01:40:00,74.525,74.541,74.504,74.522,348010000.0
2008-09-10 01:45:00,74.529,74.55,74.524,74.535,327280000.0
2008-09-10 01:50:00,74.522,74.528,74.385,74.386,315130000.0
2008-09-10 01:55:00,74.397,74.447,74.353,74.401,260260000.0
2008-09-10 02:00:00,74.481,74.515,74.459,74.507,296920000.0
2008-09-10 02:05:00,74.503,74.549,74.497,74.497,310520000.0
2008-09-10 02:10:00,74.478,74.5,74.444,74.478,426020000.0
2008-09-10 02:15:00,74.501,74.515,74.458,74.47,295120000.0
2008-09-10 02:20:00,74.474,74.474,74.367,74.404,298560000.0
2008-09-10 02:25:00,74.417,74.48,74.403,74.475,386950000.0
2008-09-10 02:30:00,74.491,74.491,74.423,74.489,238400000.0
2008-09-10 02:35:00,74.478,74.498,74.453,74.49,301200000.0
2008-09-10 02:40:00,74.495,74.539,74.495,74.516,433670000.0
2008-09-10 02:45:00,74.534,74.566,74.5,74.56,487720000.0
2008-09-10 02:50:00,74.572,74.594,74.568,74.585,306970000.0
2008-09-10 02:55:00,74.573,74.6,74.555,74.577,442790000.0
2008-09-10 03:00:00,74.613,74.613,74.523,74.532,321950000.0
2008-09-10 03:05:00,74.513,74.572,74.513,74.561,328310000.0
2008-09-10 03:10:00,74.552,74.633,74.544,74.618,370120000.0
2008-09-10 03:15:00,74.621,74.767,74.608,74.755,259540000.0
2008-09-10 03:20:00,74.738,74.78,74.693,74.775,325290000.0
2008-09-10 03:25:00,74.762,74.802,74.687,74.692,273580000.0
2008-09-10 03:30:00,74.696,74.772,74.644,74.772,249380000.0
2008-09-10 03:35:00,74.764,74.807,74.755,74.761,300690000.0
2008-09-10 03:40:00,74.769,74.848,74.757,74.823,344350000.0
2008-09-10 03:45:00,74.833,74.891,74.809,74.869,321170000.0
2008-09-10 03:50:00,74.84,74.928,74.836,74.918,365150000.0
2008-09-10 03:55:00,74.89,74.901,74.768,74.769,233850000.0
2008-09-10 04:00:00,74.799,74.838,74.755,74.791,257200000.0
2008-09-10 04:05:00,74.774,74.781,74.654,74.713,419810000.0
2008-09-10 04:10:00,74.697,74.79,74.684,74.79,318350000.0
2008-09-10 04:15:00,74.791,74.793,74.717,74.747,324670000.0
2008-09-10 04:20:00,74.759,74.783,74.735,74.75,368120000.0
2008-09-10 04:25:00,74.762,74.793,74.744,74.755,288340000.0
2008-09-10 04:30:00,74.784,74.887,74.764,74.854,307480000.0
2008-09-10 04:35:00,74.861,74.867,74.79,74.794,105050000.0
2008-09-10 04:40:00,74.766,74.823,74.765,74.823,62880000.0
2008-09-10 04:45:00,74.808,74.849,74.808,74.815,51580000.0
2008-09-10 04:50:00,74.823,74.843,74.791,74.843,61550000.0
2008-09-10 04:55:00,74.852,74.852,74.781,74.784,50730000.0
2008-09-10 05:00:00,74.799,74.799,74.739,74.748,72650000.0
2008-09-10 05:05:00,74.75,74.821,74.75,74.821,61740000.0
2008-09-10 05:10:00,74.782,74.838,74.781,74.838,46680000.0
2008-09-10 05:15:00,74.84,74.852,74.821,74.821,44510000.0
2008-09-10 05:20:00,74.839,74.863,74.821,74.845,54540000.0
2008-09-10 05:25:00,74.836,74.865,74.836,74.851,56310000.0
2008-09-10 05:30:00,74.93,74.93,74.835,74.842,69960000.0
2008-09-10 05:35:00,74.833,74.895,74.832,74.85,56100000.0
2008-09-10 05:40:00,74.841,74.869,74.833,74.866,55120000.0
2008-09-10 05:45:00,74.859,74.859,74.813,74.855,68750000.0
2008-09-10 05:50:00,74.853,74.884,74.835,74.84,69320000.0
2008-09-10 05:55:00,74.852,74.948,74.852,74.874,63880000.0
2008-09-10 06:00:00,74.897,74.901,74.841,74.841,62540000.0
2008-09-10 06:05:00,74.844,74.858,74.795,74.813,63370000.0
2008-09-10 06:10:00,74.813,74.846,74.798,74.821,73090000.0
2008-09-10 06:15:00,74.831,74.838,74.814,74.83,56310000.0
2008-09-10 06:20:00,74.829,74.835,74.781,74.816,57630000.0
2008-09-10 06:25:00,74.812,74.852,74.81,74.835,62420000.0
2008-09-10 06:30:00,74.853,74.875,74.811,74.836,70120000.0
2008-09-10 06:35:00,74.837,74.872,74.824,74.856,71010000.0
2008-09-10 06:40:00,74.821,74.856,74.801,74.825,75730000.0
2008-09-10 06:45:00,74.854,74.881,74.826,74.848,63350000.0
2008-09-10 06:50:00,74.836,74.844,74.807,74.826,71870000.0
2008-09-10 06:55:00,74.833,74.833,74.783,74.797,69580000.0
2008-09-10 07:00:00,74.825,74.825,74.768,74.772,85420000.0
2008-09-10 07:05:00,74.79,74.82,74.762,74.797,80510000.0
2008-09-10 07:10:00,74.794,74.811,74.761,74.789,52130000.0
2008-09-10 07:15:00,74.797,74.809,74.736,74.768,73530000.0
2008-09-10 07:20:00,74.781,74.785,74.74,74.782,63340000.0
2008-09-10 07:25:00,74.766,75.036,74.765,75.028,60760000.0
2008-09-10 07:30:00,75.052,75.173,75.018,75.037,76810000.0
2008-09-10 07:35:00,75.059,75.101,74.96,74.96,66390000.0
2008-09-10 07:40:00,74.934,75.022,74.934,74.992,65650000.0
2008-09-10 07:45:00,74.99,74.99,74.924,74.926,67020000.0
2008-09-10 07:50:00,74.934,74.965,74.925,74.944,64680000.0
2008-09-10 07:55:00,74.945,74.945,74.61,74.61,82500000.0
2008-09-10 08:00:00,74.648,74.818,74.648,74.807,81840000.0
2008-09-10 08:05:00,74.82,74.85,74.806,74.843,65090000.0
2008-09-10 08:10:00,74.843,74.877,74.834,74.858,77920000.0
2008-09-10 08:15:00,74.87,74.982,74.84,74.929,69800000.0
2008-09-10 08:20:00,74.912,74.932,74.899,74.906,57030000.0
2008-09-10 08:25:00,74.913,75.036,74.9,74.995,64160000.0
2008-09-10 08:30:00,75.023,75.023,74.91,74.93,66530000.0
2008-09-10 08:35:00,74.935,74.982,74.917,74.917,71900000.0
2008-09-10 08:40:00,74.933,75.002,74.93,74.979,80720000.0
2008-09-10 08:45:00,74.988,75.124,74.969,75.01,80120000.0
2008-09-10 08:50:00,74.999,75.019,74.953,75.016,83030000.0
2008-09-10 08:55:00,75.029,75.072,75.027,75.036,77090000.0
2008-09-10 09:00:00,75.059,75.079,74.962,74.964,57190000.0
2008-09-10 09:05:00,74.952,74.963,74.836,74.849,75560000.0
2008-09-10 09:10:00,74.862,74.933,74.828,74.93,58610000.0
2008-09-10 09:15:00,74.958,74.96,74.836,74.853,71980000.0
2008-09-10 09:20:00,74.845,74.905,74.839,74.872,75060000.0
2008-09-10 09:25:00,74.882,74.931,74.86,74.879,75190000.0
2008-09-10 09:30:00,74.906,74.918,74.862,74.876,75650000.0
2008-09-10 09:35:00,74.861,74.861,74.816,74.836,72400000.0
2008-09-10 09:40:00,74.829,74.849,74.787,74.849,82910000.0
2008-09-10 09:45:00,74.861,74.861,74.799,74.816,59320000.0
2008-09-10 09:50:00,74.833,74.86,74.804,74.805,80330000.0
2008-09-10 09:55:00,74.814,74.814,74.739,74.792,64430000.0
2008-09-10 10:00:00,74.801,74.859,74.787,74.848,74700000.0
2008-09-10 10:05:00,74.843,74.873,74.826,74.838,79940000.0
2008-09-10 10:10:00,74.862,74.911,74.862,74.867,81950000.0
2008-09-10 10:15:00,74.886,74.93,74.873,74.905,73510000.0
2008-09-10 10:20:00,74.93,74.93,74.837,74.843,91840000.0
2008-09-10 10:25:00,74.855,74.884,74.853,74.86,67580000.0
2008-09-10 10:30:00,74.869,74.894,74.851,74.894,52670000.0
2008-09-10 10:35:00,74.864,74.904,74.863,74.895,75300000.0
2008-09-10 10:40:00,74.877,74.877,74.841,74.856,58700000.0
2008-09-10 10:45:00,74.869,74.874,74.78,74.793,67840000.0
2008-09-10 10:50:00,74.771,74.819,74.769,74.782,77400000.0
2008-09-10 10:55:00,74.791,74.791,74.741,74.767,82430000.0
2008-09-10 11:00:00,74.78,74.821,74.77,74.808,69180000.0
2008-09-10 11:05:00,74.788,74.813,74.78,74.809,63410000.0
2008-09-10 11:10:00,74.804,74.817,74.747,74.747,70580000.0
2008-09-10 11:15:00,74.772,74.8,74.748,74.791,78880000.0
2008-09-10 11:20:00,74.796,74.864,74.79,74.809,79360000.0
2008-09-10 11:25:00,74.819,74.82,74.784,74.786,65830000.0
2008-09-10 11:30:00,74.787,74.837,74.736,74.736,59450000.0
2008-09-10 11:35:00,74.769,74.861,74.769,74.861,74430000.0
2008-09-10 11:40:00,74.859,74.866,74.794,74.794,65170000.0
2008-09-10 11:45:00,74.807,74.807,74.771,74.796,76970000.0
2008-09-10 11:50:00,74.779,74.841,74.773,74.783,75690000.0
2008-09-10 11:55:00,74.79,74.816,74.754,74.754,79890000.0
2008-09-10 12:00:00,74.768,74.792,74.735,74.759,70590000.0
2008-09-10 12:05:00,74.764,74.815,74.75,74.808,64750000.0
2008-09-10 12:10:00,74.817,74.824,74.748,74.8,79110000.0
2008-09-10 12:15:00,74.808,74.824,74.761,74.761,73440000.0
2008-09-10 12:20:00,74.756,74.812,74.749,74.783,57300000.0
2008-09-10 12:25:00,74.79,74.799,74.758,74.784,55180000.0
2008-09-10 12:30:00,74.808,74.832,74.78,74.813,57080000.0
2008-09-10 12:35:00,74.801,74.819,74.769,74.813,61360000.0
2008-09-10 12:40:00,74.819,74.871,74.814,74.842,75100000.0
2008-09-10 12:45:00,74.861,74.861,74.808,74.838,63840000.0
2008-09-10 12:50:00,74.821,74.83,74.773,74.791,61840000.0
2008-09-10 12:55:00,74.786,74.803,74.773,74.794,72690000.0
2008-09-10 13:00:00,74.811,74.867,74.796,74.849,54730000.0
2008-09-10 13:05:00,74.85,74.864,74.822,74.842,72300000.0
2008-09-10 13:10:00,74.844,74.897,74.844,74.893,71140000.0
2008-09-10 13:15:00,74.891,74.959,74.88,74.95,61910000.0
2008-09-10 13:20:00,74.937,74.962,74.858,74.858,78340000.0
2008-09-10 13:25:00,74.856,74.95,74.831,74.924,81830000.0
2008-09-10 13:30:00,74.914,74.954,74.86,74.904,69830000.0
2008-09-10 13:35:00,74.848,74.917,74.707,74.837,70420000.0
2008-09-10 13:40:00,74.784,74.784,74.533,74.533,72400000.0
2008-09-10 13:45:00,74.526,74.616,74.508,74.6,52830000.0
2008-09-10 13:50:00,74.613,74.613,74.507,74.512,75730000.0
2008-09-10 13:55:00,74.531,74.531,74.298,74.39,82050000.0
2008-09-10 14:00:00,74.409,74.449,74.316,74.352,72680000.0
2008-09-10 14:05:00,74.352,74.408,74.21,74.31,74870000.0
2008-09-10 14:10:00,74.318,74.443,74.318,74.387,69340000.0
2008-09-10 14:15:00,74.386,74.409,74.332,74.336,75420000.0
2008-09-10 14:20:00,74.345,74.568,74.345,74.514,65260000.0
2008-09-10 14:25:00,74.532,74.744,74.52,74.715,77620000.0
2008-09-10 14:30:00,74.708,74.712,74.65,74.67,81330000.0
2008-09-10 14:35:00,74.693,74.699,74.657,74.669,75440000.0
2008-09-10 14:40:00,74.686,74.867,74.67,74.858,82630000.0
2008-09-10 14:45:00,74.886,74.892,74.814,74.848,144620000.0
2008-09-10 14:50:00,74.866,74.946,74.866,74.943,516520000.0
2008-09-10 14:55:00,74.987,75.039,74.909,74.928,351600000.0
2008-09-10 15:00:00,74.965,74.974,74.857,74.909,480250000.0
2008-09-10 15:05:00,74.894,75.053,74.889,75.053,412040000.0
2008-09-10 15:10:00,75.107,75.204,75.036,75.153,504860000.0
2008-09-10 15:15:00,75.138,75.139,75.032,75.049,351180000.0
2008-09-10 15:20:00,75.042,75.159,75.016,75.086,384560000.0
2008-09-10 15:25:00,75.115,75.136,75.073,75.091,384080000.0
2008-09-10 15:30:00,75.112,75.112,74.971,74.975,445150000.0
2008-09-10 15:35:00,74.952,75.002,74.921,74.946,371600000.0
2008-09-10 15:40:00,74.951,75.126,74.917,75.066,528640000.0
2008-09-10 15:45:00,75.073,75.073,74.995,75.064,466060000.0
2008-09-10 15:50:00,75.053,75.107,75.009,75.073,563000000.0
2008-09-10 15:55:00,75.078,75.134,75.042,75.042,576670000.0
2008-09-10 16:00:00,75.048,75.135,75.031,75.087,427850000.0
2008-09-10 16:05:00,75.097,75.141,75.076,75.11,423310000.0
2008-09-10 16:10:00,75.12,75.138,75.047,75.116,451910000.0
2008-09-10 16:15:00,75.162,75.162,75.055,75.113,386480000.0
2008-09-10 16:20:00,75.132,75.173,75.102,75.11,426660000.0
2008-09-10 16:25:00,75.08,75.15,75.041,75.048,440340000.0
2008-09-10 16:30:00,75.079,75.11,75.047,75.075,443460000.0
2008-09-10 16:35:00,75.043,75.112,74.983,75.051,552420000.0
2008-09-10 16:40:00,75.048,75.09,75.013,75.037,387740000.0
2008-09-10 16:45:00,75.114,75.114,74.815,74.863,414660000.0
2008-09-10 16:50:00,74.833,74.985,74.833,74.894,428520000.0
2008-09-10 16:55:00,74.938,74.987,74.856,74.929,469750000.0
2008-09-10 17:00:00,74.933,75.027,74.933,74.967,439920000.0
2008-09-10 17:05:00,74.99,75.051,74.957,75.034,458950000.0
2008-09-10 17:10:00,75.013,75.054,75.006,75.053,304980000.0
2008-09-10 17:15:00,75.063,75.073,75.023,75.054,392970000.0
2008-09-10 17:20:00,75.063,75.139,75.015,75.019,338890000.0
2008-09-10 17:25:00,75.019,75.048,74.977,75.044,395740000.0
2008-09-10 17:30:00,75.05,75.141,74.988,75.141,448010000.0
2008-09-10 17:35:00,75.125,75.159,75.098,75.113,178340000.0
2008-09-10 17:40:00,75.128,75.274,75.105,75.274,292440000.0
2008-09-10 17:45:00,75.281,75.281,75.209,75.212,355110000.0
2008-09-10 17:50:00,75.224,75.26,75.112,75.112,333130000.0
2008-09-10 17:55:00,75.123,75.172,75.108,75.156,195930000.0
2008-09-10 18:00:00,75.184,75.203,75.126,75.161,274070000.0
2008-09-10 18:05:00,75.172,75.202,75.151,75.173,228770000.0
2008-09-10 18:10:00,75.157,75.198,75.12,75.129,363260000.0
2008-09-10 18:15:00,75.144,75.174,75.066,75.068,311460000.0
2008-09-10 18:20:00,75.058,75.107,75.019,75.027,373500000.0
2008-09-10 18:25:00,75.034,75.052,74.985,75.052,489000000.0
2008-09-10 18:30:00,75.064,75.064,74.967,74.981,423910000.0
2008-09-10 18:35:00,74.993,75.085,74.993,75.044,399430000.0
2008-09-10 18:40:00,75.053,75.114,75.053,75.073,478310000.0
2008-09-10 18:45:00,75.059,75.09,75.002,75.067,429350000.0
2008-09-10 18:50:00,75.057,75.073,75.023,75.06,300790000.0
2008-09-10 18:55:00,75.032,75.081,75.008,75.067,391690000.0
2008-09-10 19:00:00,75.096,75.096,75.046,75.059,308080000.0
2008-09-10 19:05:00,75.051,75.077,75.009,75.016,260050000.0
2008-09-10 19:10:00,75.0,75.05,74.996,75.047,501030000.0
2008-09-10 19:15:00,75.055,75.061,75.017,75.028,327680000.0
2008-09-10 19:20:00,75.052,75.053,75.017,75.044,209120000.0
2008-09-10 19:25:00,75.013,75.056,74.993,75.018,451390000.0
2008-09-10 19:30:00,75.016,75.026,74.992,75.016,250740000.0
2008-09-10 19:35:00,75.026,75.085,74.991,75.071,280680000.0
2008-09-10 19:40:00,75.083,75.09,74.984,75.011,497790000.0
2008-09-10 19:45:00,75.011,75.053,74.983,74.995,474010000.0
2008-09-10 19:50:00,75.014,75.043,74.964,74.98,332230000.0
2008-09-10 19:55:00,74.957,74.99,74.918,74.928,480980000.0
2008-09-10 20:00:00,74.92,74.963,74.904,74.908,348570000.0
2008-09-10 20:05:00,74.893,74.958,74.825,74.947,343880000.0
2008-09-10 20:10:00,74.98,75.029,74.961,75.019,399880000.0
2008-09-10 20:15:00,75.02,75.088,75.01,75.064,282200000.0
2008-09-10 20:20:00,75.062,75.062,74.978,74.995,365940000.0
2008-09-10 20:25:00,74.986,75.02,74.979,75.02,536000000.0
2008-09-10 20:30:00,75.03,75.097,74.99,75.097,342430000.0
2008-09-10 20:35:00,75.099,75.099,75.009,75.031,477710000.0
2008-09-10 20:40:00,75.039,75.039,74.971,74.979,438330000.0
2008-09-10 20:45:00,74.973,75.01,74.946,74.946,477350000.0
2008-09-10 20:50:00,74.935,74.97,74.909,74.911,369110000.0
2008-09-10 20:55:00,74.918,74.986,74.904,74.97,269320000.0
2008-09-10 21:00:00,74.98,75.003,74.971,74.972,373770000.0
2008-09-10 21:05:00,74.98,75.041,74.98,75.013,456860000.0
2008-09-10 21:10:00,74.989,75.004,74.969,75.0,361820000.0
2008-09-10 21:15:00,75.033,75.033,75.007,75.007,537610000.0
2008-09-10 21:20:00,75.013,75.026,74.956,74.969,437630000.0
2008-09-10 21:25:00,74.957,74.971,74.922,74.957,570250000.0
2008-09-10 21:30:00,74.979,74.979,74.91,74.91,542860000.0
2008-09-10 21:35:00,74.897,74.955,74.874,74.89,430440000.0
2008-09-10 21:40:00,74.895,74.925,74.879,74.891,452710000.0
2008-09-10 21:45:00,74.901,74.932,74.874,74.902,419080000.0
2008-09-10 21:50:00,74.888,74.911,74.856,74.868,399870000.0
2008-09-10 21:55:00,74.865,74.873,74.809,74.81,432810000.0
2008-09-10 22:00:00,74.841,74.851,74.78,74.789,441000000.0
2008-09-10 22:05:00,74.78,74.84,74.778,74.834,444730000.0
2008-09-10 22:10:00,74.79,74.823,74.786,74.815,558760000.0
2008-09-10 22:15:00,74.846,74.846,74.793,74.798,312000000.0
2008-09-10 22:20:00,74.79,74.826,74.769,74.791,423600000.0
2008-09-10 22:25:00,74.78,74.817,74.778,74.78,463680000.0
2008-09-10 22:30:00,74.811,74.832,74.779,74.816,437850000.0
2008-09-10 22:35:00,74.806,74.834,74.782,74.797,465880000.0
2008-09-10 22:40:00,74.781,74.825,74.759,74.768,477930000.0
2008-09-10 22:45:00,74.787,74.794,74.745,74.763,291700000.0
2008-09-10 22:50:00,74.758,74.784,74.725,74.737,353350000.0
2008-09-10 22:55:00,74.746,74.782,74.731,74.777,346210000.0
2008-09-10 23:00:00,74.793,74.841,74.771,74.841,383510000.0
2008-09-10 23:05:00,74.843,74.865,74.763,74.763,471280000.0
2008-09-10 23:10:00,74.742,74.792,74.736,74.74,182680000.0
2008-09-10 23:15:00,74.753,74.774,74.712,74.738,322860000.0
2008-09-10 23:20:00,74.747,74.783,74.715,74.737,350940000.0
2008-09-10 23:25:00,74.722,74.761,74.7,74.758,358350000.0
2008-09-10 23:30:00,74.782,74.782,74.688,74.693,182630000.0
2008-09-10 23:35:00,74.715,74.752,74.693,74.727,273810000.0
2008-09-10 23:40:00,74.739,74.862,74.731,74.862,234540000.0
2008-09-10 23:45:00,74.87,74.88,74.796,74.821,347240000.0
2008-09-10 23:50:00,74.835,74.848,74.792,74.794,326230000.0
2008-09-10 23:55:00,74.781,74.816,74.78,74.807,372670000.0
2008-09-11 00:00:00,74.824,74.948,74.802,74.944,394580000.0
2008-09-11 00:05:00,74.914,74.914,74.835,74.843,423750000.0
2008-09-11 00:10:00,74.848,74.866,74.847,74.86,157350000.0
2008-09-11 00:15:00,74.891,74.891,74.843,74.85,240410000.0
2008-09-11 00:20:00,74.835,74.847,74.822,74.847,294210000.0
2008-09-11 00:25:00,74.836,74.862,74.815,74.82,269920000.0
2008-09-11 00:30:00,74.839,74.844,74.798,74.834,431210000.0
2008-09-11 00:35:00,74.83,74.85,74.812,74.821,322690000.0
2008-09-11 00:40:00,74.8,74.812,74.749,74.751,277310000.0
2008-09-11 00:45:00,74.764,74.771,74.728,74.733,450730000.0
2008-09-11 00:50:00,74.738,74.822,74.729,74.771,297810000.0
2008-09-11 00:55:00,74.772,74.815,74.743,74.801,201900000.0
2008-09-11 01:00:00,74.793,74.84,74.776,74.807,498770000.0
2008-09-11 01:05:00,74.798,74.83,74.793,74.828,216140000.0
2008-09-11 01:10:00,74.81,74.832,74.74,74.752,266410000.0
2008-09-11 01:15:00,74.773,74.773,74.682,74.682,464990000.0
2008-09-11 01:20:00,74.68,74.68,74.6,74.621,549520000.0
2008-09-11 01:25:00,74.621,74.621,74.514,74.539,319360000.0
2008-09-11 01:30:00,74.555,74.564,74.453,74.472,470300000.0
2008-09-11 01:35:00,74.456,74.557,74.45,74.531,345420000.0
2008-09-11 01:40:00,74.537,74.573,74.531,74.569,360710000.0
2008-09-11 01:45:00,74.584,74.584,74.5,74.521,408840000.0
2008-09-11 01:50:00,74.524,74.555,74.449,74.485,298930000.0
2008-09-11 01:55:00,74.473,74.506,74.431,74.506,296790000.0
2008-09-11 02:00:00,74.473,74.517,74.455,74.497,307500000.0
2008-09-11 02:05:00,74.492,74.59,74.483,74.579,319260000.0
2008-09-11 02:10:00,74.572,74.679,74.572,74.638,426010000.0
2008-09-11 02:15:00,74.634,74.634,74.561,74.586,317360000.0
2008-09-11 02:20:00,74.579,74.602,74.542,74.588,297880000.0
2008-09-11 02:25:00,74.599,74.642,74.592,74.602,388050000.0
2008-09-11 02:30:00,74.592,74.614,74.507,74.521,254080000.0
2008-09-11 02:35:00,74.528,74.543,74.486,74.488,297380000.0
2008-09-11 02:40:00,74.495,74.542,74.495,74.533,419540000.0
2008-09-11 02:45:00,74.561,74.563,74.519,74.545,473900000.0
2008-09-11 02:50:00,74.558,74.583,74.55,74.583,291100000.0
2008-09-11 02:55:00,74.576,74.584,74.549,74.549,423260000.0
2008-09-11 03:00:00,74.573,74.613,74.562,74.59,323150000.0
2008-09-11 03:05:00,74.571,74.603,74.548,74.598,329820000.0
2008-09-11 03:10:00,74.618,74.641,74.601,74.61,373430000.0
2008-09-11 03:15:00,74.615,74.639,74.598,74.61,267440000.0
2008-09-11 03:20:00,74.603,74.632,74.592,74.611,314850000.0
2008-09-11 03:25:00,74.613,74.643,74.597,74.613,277330000.0
2008-09-11 03:30:00,74.602,74.721,74.602,74.691,249770000.0
2008-09-11 03:35:00,74.676,74.711,74.621,74.621,288450000.0
2008-09-11 03:40:00,74.629,74.691,74.621,74.679,331440000.0
2008-09-11 03:45:00,74.673,74.698,74.637,74.662,315060000.0
2008-09-11 03:50:00,74.652,74.682,74.652,74.659,364390000.0
2008-09-11 03:55:00,74.666,74.723,74.651,74.723,234670000.0
2008-09-11 04:00:00,74.725,74.758,74.711,74.736,265750000.0
2008-09-11 04:05:00,74.726,74.734,74.657,74.682,415300000.0
2008-09-11 04:10:00,74.676,74.688,74.629,74.663,315990000.0
2008-09-11 04:15:00,74.674,74.689,74.649,74.662,335080000.0
2008-09-11 04:20:00,74.653,74.676,74.626,74.635,368760000.0
2008-09-11 04:25:00,74.637,74.645,74.61,74.618,289120000.0
2008-09-11 04:30:00,74.62,74.654,74.606,74.65,311410000.0
2008-09-11 04:35:00,74.634,74.655,74.603,74.643,97740000.0
2008-09-11 04:40:00,74.644,74.663,74.625,74.655,54350000.0
2008-09-11 04:45:00,74.649,74.658,74.628,74.642,58900000.0
2008-09-11 04:50:00,74.655,74.657,74.625,74.646,61280000.0
2008-09-11 04:55:00,74.626,74.655,74.626,74.637,45400000.0
2008-09-11 05:00:00,74.642,74.653,74.63,74.635,50750000.0
2008-09-11 05:05:00,74.637,74.654,74.628,74.642,47230000.0
2008-09-11 05:10:00,74.606,74.636,74.606,74.631,62250000.0
2008-09-11 05:15:00,74.626,74.63,74.57,74.601,68560000.0
2008-09-11 05:20:00,74.592,74.605,74.57,74.593,49830000.0
2008-09-11 05:25:00,74.57,74.58,74.486,74.529,65850000.0
2008-09-11 05:30:00,74.538,74.542,74.495,74.506,69060000.0
2008-09-11 05:35:00,74.489,74.546,74.473,74.515,60460000.0
2008-09-11 05:40:00,74.535,74.559,74.498,74.538,65430000.0
2008-09-11 05:45:00,74.569,74.569,74.519,74.527,78530000.0
2008-09-11 05:50:00,74.535,74.546,74.514,74.546,72720000.0
2008-09-11 05:55:00,74.517,74.535,74.512,74.523,55790000.0
2008-09-11 06:00:00,74.525,74.55,74.518,74.534,67240000.0
2008-09-11 06:05:00,74.533,74.571,74.524,74.571,61940000.0
2008-09-11 06:10:00,74.57,74.595,74.537,74.548,72880000.0
2008-09-11 06:15:00,74.561,74.591,74.52,74.525,75280000.0
2008-09-11 06:20:00,74.515,74.549,74.499,74.531,66360000.0
2008-09-11 06:25:00,74.521,74.552,74.509,74.547,76200000.0
2008-09-11 06:30:00,74.564,74.575,74.536,74.545,75590000.0
2008-09-11 06:35:00,74.546,74.567,74.53,74.553,55870000.0
2008-09-11 06:40:00,74.553,74.594,74.552,74.566,52130000.0
2008-09-11 06:45:00,74.574,74.574,74.514,74.53,65450000.0
2008-09-11 06:50:00,74.512,74.545,74.51,74.527,77470000.0
2008-09-11 06:55:00,74.517,74.544,74.496,74.544,65080000.0
2008-09-11 07:00:00,74.55,74.564,74.513,74.539,77860000.0
2008-09-11 07:05:00,74.556,74.571,74.528,74.545,71150000.0
2008-09-11 07:10:00,74.546,74.568,74.543,74.556,44680000.0
2008-09-11 07:15:00,74.575,74.575,74.545,74.573,63940000.0
2008-09-11 07:20:00,74.552,74.575,74.53,74.53,69040000.0
2008-09-11 07:25:00,74.544,74.55,74.486,74.506,71270000.0
2008-09-11 07:30:00,74.523,74.524,74.474,74.515,78260000.0
2008-09-11 07:35:00,74.512,74.543,74.498,74.531,69590000.0
2008-09-11 07:40:00,74.547,74.574,74.532,74.574,67340000.0
2008-09-11 07:45:00,74.578,74.584,74.486,74.488,72880000.0
2008-09-11 07:50:00,74.481,74.49,74.446,74.468,71310000.0
2008-09-11 07:55:00,74.482,74.49,74.435,74.49,74340000.0
2008-09-11 08:00:00,74.503,74.512,74.464,74.503,65280000.0
2008-09-11 08:05:00,74.484,74.544,74.473,74.523,82390000.0
2008-09-11 08:10:00,74.526,74.536,74.486,74.536,73300000.0
2008-09-11 08:15:00,74.545,74.57,74.521,74.539,65300000.0
2008-09-11 08:20:00,74.534,74.567,74.522,74.546,62720000.0
2008-09-11 08:25:00,74.555,74.585,74.504,74.504,69070000.0
2008-09-11 08:30:00,74.516,74.524,74.484,74.508,68620000.0
2008-09-11 08:35:00,74.505,74.544,74.445,74.445,63390000.0
2008-09-11 08:40:00,74.448,74.466,74.376,74.4,59620000.0
2008-09-11 08:45:00,74.392,74.424,74.372,74.387,75340000.0
2008-09-11 08:50:00,74.392,74.423,74.359,74.378,81290000.0
2008-09-11 08:55:00,74.365,74.442,74.362,74.392,69700000.0
2008-09-11 09:00:00,74.384,74.384,74.286,74.306,76850000.0
2008-09-11 09:05:00,74.306,74.343,74.299,74.308,74850000.0
2008-09-11 09:10:00,74.304,74.321,74.219,74.286,59990000.0
2008-09-11 09:15:00,74.299,74.32,74.271,74.318,75340000.0
2008-09-11 09:20:00,74.332,74.342,74.303,74.326,78240000.0
2008-09-11 09:25:00,74.344,74.354,74.275,74.276,69800000.0
2008-09-11 09:30:00,74.27,74.291,74.243,74.243,69250000.0
2008-09-11 09:35:00,74.221,74.256,74.162,74.218,80900000.0
2008-09-11 09:40:00,74.199,74.273,74.186,74.271,89860000.0
2008-09-11 09:45:00,74.292,74.299,74.231,74.25,77190000.0
2008-09-11 09:50:00,74.223,74.231,74.203,74.229,66360000.0
2008-09-11 09:55:00,74.203,74.268,74.194,74.25,68390000.0
2008-09-11 10:00:00,74.251,74.291,74.222,74.278,86860000.0
2008-09-11 10:05:00,74.275,74.324,74.266,74.294,82050000.0
2008-09-11 10:10:00,74.293,74.293,74.195,74.195,72550000.0
2008-09-11 10:15:00,74.218,74.223,74.125,74.193,71120000.0
2008-09-11 10:20:00,74.198,74.225,74.155,74.198,92280000.0
2008-09-11 10:25:00,74.187,74.187,74.148,74.169,67600000.0
2008-09-11 10:30:00,74.186,74.186,74.079,74.114,59160000.0
2008-09-11 10:35:00,74.128,74.128,73.982,74.042,86760000.0
2008-09-11 10:40:00,74.05,74.068,74.017,74.063,69550000.0
2008-09-11 10:45:00,74.077,74.081,74.027,74.041,65220000.0
2008-09-11 10:50:00,74.042,74.08,74.039,74.063,84350000.0
2008-09-11 10:55:00,74.083,74.111,74.057,74.111,78620000.0
2008-09-11 11:00:00,74.082,74.082,73.986,74.064,71720000.0
2008-09-11 11:05:00,74.051,74.058,73.991,74.015,68750000.0
2008-09-11 11:10:00,74.031,74.031,73.901,73.901,92350000.0
2008-09-11 11:15:00,73.893,73.949,73.866,73.949,80120000.0
2008-09-11 11:20:00,73.95,73.95,73.87,73.888,68550000.0
2008-09-11 11:25:00,73.901,73.931,73.823,73.897,66150000.0
2008-09-11 11:30:00,73.902,73.932,73.868,73.93,58740000.0
2008-09-11 11:35:00,73.925,73.946,73.887,73.907,79560000.0
2008-09-11 11:40:00,73.909,73.939,73.878,73.908,63850000.0
2008-09-11 11:45:00,73.932,73.934,73.899,73.914,86870000.0
2008-09-11 11:50:00,73.905,73.959,73.894,73.943,72720000.0
2008-09-11 11:55:00,73.918,73.979,73.918,73.937,90450000.0
2008-09-11 12:00:00,73.953,73.953,73.912,73.923,54150000.0
2008-09-11 12:05:00,73.942,73.991,73.907,73.924,80290000.0
2008-09-11 12:10:00,73.908,73.957,73.904,73.931,76120000.0
2008-09-11 12:15:00,73.956,73.957,73.912,73.926,68530000.0
2008-09-11 12:20:00,73.902,73.938,73.902,73.912,75740000.0
2008-09-11 12:25:00,73.892,73.94,73.892,73.921,66690000.0
2008-09-11 12:30:00,73.944,73.944,73.893,73.928,62670000.0
2008-09-11 12:35:00,73.948,73.977,73.917,73.955,72360000.0
2008-09-11 12:40:00,73.945,73.954,73.873,73.873,69610000.0
2008-09-11 12:45:00,73.89,73.89,73.857,73.869,77170000.0
2008-09-11 12:50:00,73.856,73.89,73.855,73.873,61520000.0
2008-09-11 12:55:00,73.867,73.909,73.861,73.896,76150000.0
2008-09-11 13:00:00,73.896,73.932,73.875,73.878,68530000.0
2008-09-11 13:05:00,73.888,73.904,73.869,73.889,83460000.0
2008-09-11 13:10:00,73.885,73.912,73.876,73.912,42530000.0
2008-09-11 13:15:00,73.911,74.029,73.901,74.003,79080000.0
2008-09-11 13:20:00,74.023,74.043,73.94,73.947,77200000.0
2008-09-11 13:25:00,73.943,73.955,73.906,73.906,69420000.0
2008-09-11 13:30:00,73.912,73.93,73.877,73.879,71750000.0
2008-09-11 13:35:00,73.864,73.888,73.83,73.888,68410000.0
2008-09-11 13:40:00,73.89,73.926,73.856,73.863,72300000.0
2008-09-11 13:45:00,73.868,73.868,73.735,73.752,58030000.0
2008-09-11 13:50:00,73.765,73.769,73.683,73.694,67990000.0
2008-09-11 13:55:00,73.714,73.831,73.714,73.797,71120000.0
2008-09-11 14:00:00,73.794,73.853,73.76,73.817,66210000.0
2008-09-11 14:05:00,73.805,73.831,73.782,73.788,84330000.0
2008-09-11 14:10:00,73.804,73.822,73.766,73.768,69430000.0
2008-09-11 14:15:00,73.779,73.779,73.671,73.692,68760000.0
2008-09-11 14:20:00,73.69,73.725,73.639,73.676,68200000.0
2008-09-11 14:25:00,73.672,73.694,73.599,73.635,79170000.0
2008-09-11 14:30:00,73.599,73.747,73.505,73.684,87350000.0
2008-09-11 14:35:00,73.693,73.768,73.693,73.736,74290000.0
2008-09-11 14:40:00,73.735,73.831,73.727,73.727,74620000.0
2008-09-11 14:45:00,73.706,73.733,73.568,73.629,145770000.0
2008-09-11 14:50:00,73.624,73.663,73.563,73.563,522090000.0
2008-09-11 14:55:00,73.547,73.578,73.435,73.482,365380000.0
2008-09-11 15:00:00,73.488,73.503,73.427,73.495,476780000.0
2008-09-11 15:05:00,73.502,73.6,73.502,73.581,402310000.0
2008-09-11 15:10:00,73.57,73.609,73.436,73.436,526420000.0
2008-09-11 15:15:00,73.435,73.492,73.425,73.477,353690000.0
2008-09-11 15:20:00,73.485,73.494,73.414,73.448,393770000.0
2008-09-11 15:25:00,73.444,73.569,73.444,73.559,401700000.0
2008-09-11 15:30:00,73.582,73.612,73.481,73.489,456620000.0
2008-09-11 15:35:00,73.5,73.554,73.459,73.472,373400000.0
2008-09-11 15:40:00,73.462,73.477,73.307,73.307,520670000.0
2008-09-11 15:45:00,73.312,73.422,73.312,73.386,444360000.0
2008-09-11 15:50:00,73.372,73.446,73.306,73.446,551790000.0
2008-09-11 15:55:00,73.435,73.435,73.332,73.384,580930000.0
2008-09-11 16:00:00,73.41,73.483,73.342,73.434,436270000.0
2008-09-11 16:05:00,73.425,73.487,73.345,73.466,442750000.0
2008-09-11 16:10:00,73.474,73.608,73.455,73.566,464790000.0
2008-09-11 16:15:00,73.537,73.551,73.453,73.461,380950000.0
2008-09-11 16:20:00,73.473,73.58,73.473,73.576,412180000.0
2008-09-11 16:25:00,73.597,73.618,73.508,73.523,455880000.0
2008-09-11 16:30:00,73.528,73.528,73.442,73.474,442660000.0
2008-09-11 16:35:00,73.487,73.593,73.478,73.573,549120000.0
2008-09-11 16:40:00,73.564,73.658,73.564,73.6,400530000.0
2008-09-11 16:45:00,73.627,73.696,73.61,73.694,410300000.0
2008-09-11 16:50:00,73.705,73.739,73.659,73.713,423000000.0
2008-09-11 16:55:00,73.731,73.731,73.619,73.642,464250000.0
2008-09-11 17:00:00,73.634,73.698,73.605,73.678,430190000.0
2008-09-11 17:05:00,73.673,73.712,73.594,73.625,474760000.0
2008-09-11 17:10:00,73.62,73.664,73.596,73.601,299290000.0
2008-09-11 17:15:00,73.628,73.656,73.57,73.57,384210000.0
2008-09-11 17:20:00,73.578,73.608,73.561,73.581,334220000.0
2008-09-11 17:25:00,73.579,73.642,73.56,73.624,384260000.0
2008-09-11 17:30:00,73.638,73.685,73.624,73.685,460250000.0
2008-09-11 17:35:00,73.678,73.791,73.662,73.771,173630000.0
2008-09-11 17:40:00,73.761,73.814,73.745,73.814,311100000.0
2008-09-11 17:45:00,73.816,73.83,73.732,73.747,367630000.0
2008-09-11 17:50:00,73.772,73.884,73.764,73.793,338010000.0
2008-09-11 17:55:00,73.804,73.852,73.789,73.819,192670000.0
2008-09-11 18:00:00,73.83,74.013,73.819,73.937,271850000.0
2008-09-11 18:05:00,73.905,73.905,73.8,73.841,235400000.0
2008-09-11 18:10:00,73.835,73.913,73.816,73.845,354040000.0
2008-09-11 18:15:00,73.862,73.91,73.807,73.87,308020000.0
2008-09-11 18:20:00,73.85,73.935,73.846,73.87,368670000.0
2008-09-11 18:25:00,73.882,73.885,73.837,73.852,471500000.0
2008-09-11 18:30:00,73.864,73.864,73.718,73.843,419230000.0
2008-09-11 18:35:00,73.848,73.855,73.735,73.761,379460000.0
2008-09-11 18:40:00,73.731,73.763,73.679,73.742,474990000.0
2008-09-11 18:45:00,73.734,73.755,73.706,73.712,443550000.0
2008-09-11 18:50:00,73.725,73.783,73.699,73.703,317400000.0
2008-09-11 18:55:00,73.717,73.835,73.683,73.817,386700000.0
2008-09-11 19:00:00,73.844,73.844,73.703,73.711,328040000.0
2008-09-11 19:05:00,73.727,73.731,73.635,73.658,256990000.0
2008-09-11 19:10:00,73.668,73.709,73.644,73.696,412220000.0
2008-09-11 19:15:00,73.71,73.717,73.646,73.692,338950000.0
2008-09-11 19:20:00,73.663,73.677,73.619,73.62,197960000.0
2008-09-11 19:25:00,73.637,73.676,73.617,73.665,537730000.0
2008-09-11 19:30:00,73.695,73.785,73.675,73.746,308510000.0
2008-09-11 19:35:00,73.77,73.801,73.75,73.779,293660000.0
2008-09-11 19:40:00,73.772,73.811,73.76,73.802,519230000.0
2008-09-11 19:45:00,73.821,73.873,73.768,73.873,488600000.0
2008-09-11 19:50:00,73.855,73.947,73.855,73.934,338180000.0
2008-09-11 19:55:00,73.927,73.953,73.877,73.893,480940000.0
2008-09-11 20:00:00,73.899,73.934,73.861,73.916,361620000.0
2008-09-11 20:05:00,73.941,74.071,73.934,74.024,350320000.0
2008-09-11 20:10:00,74.03,74.081,73.995,74.027,400740000.0
2008-09-11 20:15:00,74.03,74.122,74.015,74.105,281140000.0
2008-09-11 20:20:00,74.083,74.113,74.076,74.085,372630000.0
2008-09-11 20:25:00,74.096,74.108,74.054,74.072,411100000.0
2008-09-11 20:30:00,74.106,74.106,74.033,74.043,359720000.0
2008-09-11 20:35:00,74.045,74.061,74.033,74.061,362930000.0
2008-09-11 20:40:00,74.051,74.065,73.989,74.035,439870000.0
2008-09-11 20:45:00,74.05,74.082,74.016,74.08,486940000.0
2008-09-11 20:50:00,74.056,74.093,74.049,74.056,364730000.0
2008-09-11 20:55:00,74.031,74.056,74.007,74.025,372310000.0
2008-09-11 21:00:00,74.026,74.056,74.014,74.048,297620000.0
2008-09-11 21:05:00,74.057,74.177,74.048,74.167,489080000.0
2008-09-11 21:10:00,74.151,74.161,74.117,74.119,375800000.0
2008-09-11 21:15:00,74.14,74.14,74.073,74.079,533040000.0
2008-09-11 21:20:00,74.083,74.084,74.012,74.038,439550000.0
2008-09-11 21:25:00,74.046,74.056,73.978,73.978,601500000.0
2008-09-11 21:30:00,74.003,74.009,73.936,73.973,574340000.0
2008-09-11 21:35:00,73.965,74.036,73.961,74.032,446730000.0
2008-09-11 21:40:00,74.025,74.036,73.98,74.017,455630000.0
2008-09-11 21:45:00,74.036,74.037,73.979,73.989,428410000.0
2008-09-11 21:50:00,74.0,74.062,73.991,74.034,412820000.0
2008-09-11 21:55:00,74.046,74.383,74.033,74.327,458340000.0
2008-09-11 22:00:00,74.332,74.339,74.246,74.25,413650000.0
2008-09-11 22:05:00,74.24,74.27,74.171,74.184,443090000.0
2008-09-11 22:10:00,74.167,74.173,74.1,74.133,543720000.0
2008-09-11 22:15:00,74.166,74.201,74.138,74.198,391390000.0
2008-09-11 22:20:00,74.219,74.281,74.217,74.255,422280000.0
2008-09-11 22:25:00,74.248,74.271,74.215,74.247,471780000.0
2008-09-11 22:30:00,74.272,74.357,74.252,74.352,439900000.0
2008-09-11 22:35:00,74.355,74.375,74.322,74.334,453460000.0
2008-09-11 22:40:00,74.321,74.372,74.321,74.369,482830000.0
2008-09-11 22:45:00,74.386,74.413,74.358,74.39,301270000.0
2008-09-11 22:50:00,74.396,74.41,74.321,74.323,364040000.0
2008-09-11 22:55:00,74.339,74.575,74.339,74.547,341300000.0
2008-09-11 23:00:00,74.552,74.572,74.468,74.481,391510000.0
2008-09-11 23:05:00,74.469,74.523,74.458,74.518,473620000.0
2008-09-11 23:10:00,74.502,74.534,74.483,74.534,177640000.0
2008-09-11 23:15:00,74.553,74.559,74.491,74.497,316070000.0
2008-09-11 23:20:00,74.488,74.514,74.464,74.495,278360000.0
2008-09-11 23:25:00,74.499,74.609,74.439,74.56,356590000.0
2008-09-11 23:30:00,74.61,74.61,74.494,74.59,205210000.0
2008-09-11 23:35:00,74.595,74.638,74.565,74.587,266110000.0
2008-09-11 23:40:00,74.599,74.603,74.533,74.54,231040000.0
2008-09-11 23:45:00,74.553,74.563,74.52,74.558,291670000.0
2008-09-11 23:50:00,74.566,74.635,74.561,74.629,324760000.0
2008-09-11 23:55:00,74.611,74.611,74.533,74.575,274760000.0
2008-09-12 00:00:00,74.579,74.634,74.53,74.538,472890000.0
2008-09-12 00:05:00,74.546,74.562,74.528,74.536,421750000.0
2008-09-12 00:10:00,74.526,74.526,74.404,74.404,397840000.0
2008-09-12 00:15:00,74.407,74.426,74.379,74.406,459450000.0
2008-09-12 00:20:00,74.399,74.427,74.392,74.409,450440000.0
2008-09-12 00:25:00,74.414,74.421,74.37,74.373,306640000.0
2008-09-12 00:30:00,74.382,74.419,74.375,74.409,424930000.0
2008-09-12 00:35:00,74.401,74.43,74.395,74.412,298360000.0
2008-09-12 00:40:00,74.401,74.407,74.375,74.375,201560000.0
2008-09-12 00:45:00,74.394,74.421,74.378,74.38,469550000.0
2008-09-12 00:50:00,74.385,74.424,74.349,74.412,351690000.0
2008-09-12 00:55:00,74.4,74.415,74.379,74.409,214600000.0
2008-09-12 01:00:00,74.431,74.476,74.427,74.468,513620000.0
2008-09-12 01:05:00,74.491,74.559,74.481,74.514,293400000.0
2008-09-12 01:10:00,74.538,74.549,74.509,74.529,275490000.0
2008-09-12 01:15:00,74.521,74.541,74.475,74.475,474420000.0
2008-09-12 01:20:00,74.484,74.507,74.455,74.486,549390000.0
2008-09-12 01:25:00,74.496,74.496,74.456,74.467,326300000.0
2008-09-12 01:30:00,74.48,74.48,74.438,74.45,479030000.0
2008-09-12 01:35:00,74.457,74.494,74.452,74.47,351060000.0
2008-09-12 01:40:00,74.464,74.59,74.464,74.567,358420000.0
2008-09-12 01:45:00,74.597,74.597,74.515,74.527,425920000.0
2008-09-12 01:50:00,74.514,74.545,74.507,74.531,290150000.0
2008-09-12 01:55:00,74.53,74.546,74.523,74.537,309380000.0
2008-09-12 02:00:00,74.513,74.534,74.502,74.519,310330000.0
2008-09-12 02:05:00,74.508,74.595,74.48,74.589,303930000.0
2008-09-12 02:10:00,74.599,74.705,74.59,74.705,430250000.0
2008-09-12 02:15:00,74.724,74.828,74.702,74.804,292380000.0
2008-09-12 02:20:00,74.817,74.829,74.744,74.744,307910000.0
2008-09-12 02:25:00,74.717,74.782,74.696,74.71,390140000.0
2008-09-12 02:30:00,74.729,74.729,74.65,74.657,239880000.0
2008-09-12 02:35:00,74.647,74.751,74.642,74.647,300040000.0
2008-09-12 02:40:00,74.654,74.66,74.556,74.618,441030000.0
2008-09-12 02:45:00,74.638,74.664,74.607,74.635,496970000.0
2008-09-12 02:50:00,74.634,74.663,74.62,74.646,295970000.0
2008-09-12 02:55:00,74.639,74.647,74.602,74.602,412830000.0
2008-09-12 03:00:00,74.621,74.621,74.526,74.534,322340000.0
2008-09-12 03:05:00,74.542,74.573,74.479,74.479,311600000.0
2008-09-12 03:10:00,74.484,74.524,74.466,74.516,374800000.0
2008-09-12 03:15:00,74.533,74.533,74.462,74.524,266430000.0
2008-09-12 03:20:00,74.5,74.523,74.398,74.495,332210000.0
2008-09-12 03:25:00,74.482,74.483,74.413,74.477,269630000.0
2008-09-12 03:30:00,74.481,74.483,74.378,74.448,242550000.0
2008-09-12 03:35:00,74.442,74.477,74.418,74.471,269510000.0
2008-09-12 03:40:00,74.47,74.493,74.409,74.412,333860000.0
2008-09-12 03:45:00,74.434,74.434,74.37,74.375,319800000.0
2008-09-12 03:50:00,74.371,74.444,74.364,74.444,367780000.0
2008-09-12 03:55:00,74.423,74.51,74.423,74.472,222270000.0
2008-09-12 04:00:00,74.493,74.586,74.468,74.567,275460000.0
2008-09-12 04:05:00,74.58,74.587,74.507,74.517,422360000.0
2008-09-12 04:10:00,74.519,74.541,74.486,74.489,327020000.0
2008-09-12 04:15:00,74.512,74.512,74.469,74.494,334080000.0
2008-09-12 04:20:00,74.499,74.554,74.493,74.523,372330000.0
2008-09-12 04:25:00,74.525,74.532,74.5,74.508,286410000.0
2008-09-12 04:30:00,74.523,74.523,74.482,74.514,309130000.0
2008-09-12 04:35:00,74.506,74.538,74.494,74.526,102310000.0
2008-09-12 04:40:00,74.549,74.563,74.514,74.514,53890000.0
2008-09-12 04:45:00,74.526,74.535,74.5,74.506,44010000.0
2008-09-12 04:50:00,74.501,74.525,74.499,74.5,64090000.0
2008-09-12 04:55:00,74.487,74.507,74.47,74.492,64380000.0
2008-09-12 05:00:00,74.499,74.499,74.452,74.492,60410000.0
2008-09-12 05:05:00,74.494,74.508,74.468,74.501,59540000.0
2008-09-12 05:10:00,74.472,74.489,74.436,74.441,58070000.0
2008-09-12 05:15:00,74.447,74.447,74.404,74.414,77480000.0
2008-09-12 05:20:00,74.409,74.457,74.409,74.455,58010000.0
2008-09-12 05:25:00,74.444,74.466,74.42,74.459,60990000.0
2008-09-12 05:30:00,74.479,74.491,74.438,74.455,76650000.0
2008-09-12 05:35:00,74.465,74.484,74.451,74.468,75830000.0
2008-09-12 05:40:00,74.476,74.484,74.435,74.438,55910000.0
2008-09-12 05:45:00,74.461,74.463,74.385,74.405,67880000.0
2008-09-12 05:50:00,74.399,74.435,74.392,74.417,62860000.0
2008-09-12 05:55:00,74.431,74.453,74.411,74.42,56610000.0
2008-09-12 06:00:00,74.414,74.484,74.409,74.437,81120000.0
2008-09-12 06:05:00,74.444,74.457,74.424,74.448,69460000.0
2008-09-12 06:10:00,74.463,74.469,74.447,74.469,71160000.0
2008-09-12 06:15:00,74.472,74.482,74.449,74.468,49840000.0
2008-09-12 06:20:00,74.48,74.501,74.455,74.497,50930000.0
2008-09-12 06:25:00,74.501,74.503,74.456,74.467,62440000.0
2008-09-12 06:30:00,74.502,74.502,74.47,74.496,55490000.0
2008-09-12 06:35:00,74.488,74.536,74.471,74.526,62750000.0
2008-09-12 06:40:00,74.52,74.543,74.502,74.502,56140000.0
2008-09-12 06:45:00,74.517,74.524,74.479,74.493,56910000.0
2008-09-12 06:50:00,74.498,74.531,74.492,74.509,67040000.0
2008-09-12 06:55:00,74.528,74.528,74.491,74.519,58310000.0
2008-09-12 07:00:00,74.536,74.545,74.496,74.545,77630000.0
2008-09-12 07:05:00,74.536,74.561,74.522,74.522,71080000.0
2008-09-12 07:10:00,74.532,74.542,74.485,74.5,62570000.0
2008-09-12 07:15:00,74.53,74.531,74.489,74.524,72380000.0
2008-09-12 07:20:00,74.543,74.543,74.509,74.517,65820000.0
2008-09-12 07:25:00,74.525,74.549,74.517,74.521,69800000.0
2008-09-12 07:30:00,74.555,74.576,74.522,74.53,80060000.0
2008-09-12 07:35:00,74.544,74.55,74.508,74.548,79150000.0
2008-09-12 07:40:00,74.548,74.584,74.537,74.564,64810000.0
2008-09-12 07:45:00,74.584,74.694,74.561,74.643,70960000.0
2008-09-12 07:50:00,74.662,74.665,74.62,74.643,61730000.0
2008-09-12 07:55:00,74.635,74.679,74.633,74.67,79160000.0
2008-09-12 08:00:00,74.694,74.717,74.668,74.68,71140000.0
2008-09-12 08:05:00,74.678,74.705,74.658,74.683,69340000.0
2008-09-12 08:10:00,74.691,74.709,74.663,74.692,81560000.0
2008-09-12 08:15:00,74.7,74.7,74.658,74.671,65840000.0
2008-09-12 08:20:00,74.682,74.74,74.648,74.74,59630000.0
2008-09-12 08:25:00,74.74,74.797,74.724,74.774,70300000.0
2008-09-12 08:30:00,74.77,74.801,74.742,74.801,70360000.0
2008-09-12 08:35:00,74.795,74.869,74.795,74.82,76310000.0
2008-09-12 08:40:00,74.818,74.925,74.808,74.888,77520000.0
2008-09-12 08:45:00,74.906,74.92,74.826,74.84,73020000.0
2008-09-12 08:50:00,74.824,74.881,74.824,74.826,82320000.0
2008-09-12 08:55:00,74.825,74.885,74.793,74.885,69180000.0
2008-09-12 09:00:00,74.884,74.994,74.878,74.981,73370000.0
2008-09-12 09:05:00,74.98,75.004,74.945,74.945,71370000.0
2008-09-12 09:10:00,74.946,74.982,74.933,74.947,73330000.0
2008-09-12 09:15:00,74.975,74.975,74.81,74.813,65690000.0
2008-09-12 09:20:00,74.795,74.848,74.778,74.845,82440000.0
2008-09-12 09:25:00,74.875,74.899,74.841,74.876,70910000.0
2008-09-12 09:30:00,74.888,74.89,74.835,74.859,78270000.0
2008-09-12 09:35:00,74.857,74.908,74.848,74.885,78450000.0
2008-09-12 09:40:00,74.894,74.894,74.856,74.878,71470000.0
2008-09-12 09:45:00,74.868,74.891,74.84,74.858,64920000.0
2008-09-12 09:50:00,74.86,74.892,74.829,74.836,67140000.0
2008-09-12 09:55:00,74.835,74.86,74.821,74.827,70910000.0
2008-09-12 10:00:00,74.844,74.891,74.83,74.871,67060000.0
2008-09-12 10:05:00,74.882,74.909,74.849,74.854,76230000.0
2008-09-12 10:10:00,74.857,74.885,74.834,74.834,68620000.0
2008-09-12 10:15:00,74.861,74.964,74.847,74.948,75590000.0
2008-09-12 10:20:00,74.963,74.987,74.94,74.966,84940000.0
2008-09-12 10:25:00,74.973,74.991,74.939,74.959,65790000.0
2008-09-12 10:30:00,74.952,74.964,74.914,74.943,63010000.0
2008-09-12 10:35:00,74.921,74.969,74.917,74.938,81730000.0
2008-09-12 10:40:00,74.953,74.956,74.923,74.954,74460000.0
2008-09-12 10:45:00,74.982,75.021,74.928,75.021,77050000.0
2008-09-12 10:50:00,75.01,75.033,74.958,74.967,77920000.0
2008-09-12 10:55:00,74.973,75.023,74.953,75.014,74600000.0
2008-09-12 11:00:00,75.006,75.006,74.859,74.869,70430000.0
2008-09-12 11:05:00,74.881,74.917,74.844,74.844,67780000.0
2008-09-12 11:10:00,74.856,74.89,74.852,74.859,88740000.0
2008-09-12 11:15:00,74.886,74.914,74.868,74.906,78870000.0
2008-09-12 11:20:00,74.871,74.883,74.826,74.841,71360000.0
2008-09-12 11:25:00,74.85,74.874,74.832,74.832,68850000.0
2008-09-12 11:30:00,74.865,74.878,74.821,74.858,64220000.0
2008-09-12 11:35:00,74.856,74.881,74.841,74.848,79670000.0
2008-09-12 11:40:00,74.851,74.864,74.826,74.846,75040000.0
2008-09-12 11:45:00,74.864,74.864,74.83,74.842,79480000.0
2008-09-12 11:50:00,74.827,74.866,74.816,74.839,72220000.0
2008-09-12 11:55:00,74.825,74.866,74.825,74.827,88790000.0
2008-09-12 12:00:00,74.834,74.887,74.812,74.858,76040000.0
2008-09-12 12:05:00,74.853,74.944,74.849,74.916,76170000.0
2008-09-12 12:10:00,74.947,74.95,74.905,74.922,83360000.0
2008-09-12 12:15:00,74.917,74.964,74.903,74.92,76140000.0
2008-09-12 12:20:00,74.931,74.931,74.844,74.856,58700000.0
2008-09-12 12:25:00,74.827,74.867,74.822,74.837,62980000.0
2008-09-12 12:30:00,74.85,74.853,74.799,74.807,59220000.0
2008-09-12 12:35:00,74.808,74.84,74.807,74.818,58840000.0
2008-09-12 12:40:00,74.803,74.816,74.756,74.767,69730000.0
2008-09-12 12:45:00,74.781,74.788,74.752,74.77,67690000.0
2008-09-12 12:50:00,74.748,74.776,74.745,74.754,72820000.0
2008-09-12 12:55:00,74.761,74.764,74.719,74.744,62380000.0
2008-09-12 13:00:00,74.75,74.782,74.723,74.73,53940000.0
2008-09-12 13:05:00,74.743,74.748,74.611,74.614,72670000.0
2008-09-12 13:10:00,74.601,74.672,74.595,74.651,70840000.0
2008-09-12 13:15:00,74.662,74.702,74.646,74.647,68530000.0
2008-09-12 13:20:00,74.651,74.651,74.615,74.629,65540000.0
2008-09-12 13:25:00,74.634,74.662,74.601,74.646,71500000.0
2008-09-12 13:30:00,74.659,74.66,74.571,74.618,71250000.0
2008-09-12 13:35:00,74.641,74.677,74.561,74.578,77350000.0
2008-09-12 13:40:00,74.563,74.638,74.553,74.557,67630000.0
2008-09-12 13:45:00,74.575,74.592,74.515,74.529,79310000.0
2008-09-12 13:50:00,74.553,74.567,74.52,74.527,47700000.0
2008-09-12 13:55:00,74.536,74.541,74.508,74.521,73570000.0
2008-09-12 14:00:00,74.551,74.551,74.503,74.523,77640000.0
2008-09-12 14:05:00,74.513,74.582,74.513,74.557,71340000.0
2008-09-12 14:10:00,74.564,74.607,74.545,74.607,82000000.0
2008-09-12 14:15:00,74.629,74.629,74.576,74.613,66570000.0
2008-09-12 14:20:00,74.612,74.612,74.576,74.59,65500000.0
2008-09-12 14:25:00,74.58,74.66,74.58,74.659,82500000.0
2008-09-12 14:30:00,74.659,74.659,74.5,74.59,86670000.0
2008-09-12 14:35:00,74.595,74.632,74.567,74.594,79460000.0
2008-09-12 14:40:00,74.59,74.609,74.582,74.591,77040000.0
2008-09-12 14:45:00,74.601,74.626,74.547,74.547,139480000.0
2008-09-12 14:50:00,74.554,74.618,74.534,74.601,517210000.0
2008-09-12 14:55:00,74.614,74.619,74.53,74.565,339840000.0
2008-09-12 15:00:00,74.571,74.594,74.539,74.574,479150000.0
2008-09-12 15:05:00,74.559,74.575,74.419,74.431,411090000.0
2008-09-12 15:10:00,74.448,74.474,74.423,74.446,523780000.0
2008-09-12 15:15:00,74.44,74.451,74.4,74.419,337440000.0
2008-09-12 15:20:00,74.437,74.563,74.422,74.466,365280000.0
2008-09-12 15:25:00,74.484,74.572,74.445,74.486,393230000.0
2008-09-12 15:30:00,74.448,74.569,74.4,74.56,434370000.0
2008-09-12 15:35:00,74.572,74.628,74.533,74.54,372750000.0
2008-09-12 15:40:00,74.543,74.614,74.518,74.574,537920000.0
2008-09-12 15:45:00,74.563,74.568,74.52,74.535,457510000.0
2008-09-12 15:50:00,74.527,74.736,74.523,74.678,549540000.0
2008-09-12 15:55:00,74.689,74.748,74.634,74.674,584360000.0
2008-09-12 16:00:00,74.668,74.73,74.65,74.714,450210000.0
2008-09-12 16:05:00,74.731,74.803,74.731,74.761,443340000.0
2008-09-12 16:10:00,74.76,74.76,74.663,74.732,465510000.0
2008-09-12 16:15:00,74.724,74.843,74.718,74.809,379480000.0
2008-09-12 16:20:00,74.778,74.839,74.75,74.809,411300000.0
2008-09-12 16:25:00,74.819,74.923,74.811,74.902,457170000.0
2008-09-12 16:30:00,74.891,74.941,74.844,74.933,436340000.0
2008-09-12 16:35:00,74.945,74.953,74.888,74.934,560680000.0
2008-09-12 16:40:00,74.949,75.065,74.943,75.038,412440000.0
2008-09-12 16:45:00,75.062,75.086,74.983,75.063,413330000.0
2008-09-12 16:50:00,75.078,75.138,75.073,75.088,431220000.0
2008-09-12 16:55:00,75.075,75.095,75.027,75.037,475870000.0
2008-09-12 17:00:00,75.041,75.161,75.036,75.146,445080000.0
2008-09-12 17:05:00,75.149,75.196,75.122,75.187,467610000.0
2008-09-12 17:10:00,75.174,75.273,75.158,75.273,317600000.0
2008-09-12 17:15:00,75.276,75.447,75.265,75.396,384610000.0
2008-09-12 17:20:00,75.4,75.47,75.393,75.44,336560000.0
2008-09-12 17:25:00,75.458,75.491,75.385,75.385,396860000.0
2008-09-12 17:30:00,75.405,75.414,75.168,75.229,450070000.0
2008-09-12 17:35:00,75.255,75.308,75.18,75.279,170770000.0
2008-09-12 17:40:00,75.253,75.261,75.122,75.14,304260000.0
2008-09-12 17:45:00,75.137,75.263,75.093,75.254,362100000.0
2008-09-12 17:50:00,75.265,75.265,75.126,75.146,332420000.0
2008-09-12 17:55:00,75.158,75.191,75.128,75.191,187310000.0
2008-09-12 18:00:00,75.208,75.27,75.185,75.199,284300000.0
2008-09-12 18:05:00,75.201,75.269,75.172,75.191,221890000.0
2008-09-12 18:10:00,75.18,75.211,75.159,75.176,360340000.0
2008-09-12 18:15:00,75.187,75.244,75.157,75.22,304040000.0
2008-09-12 18:20:00,75.227,75.247,75.188,75.194,364690000.0
2008-09-12 18:25:00,75.174,75.234,75.155,75.225,493220000.0
2008-09-12 18:30:00,75.227,75.26,75.221,75.228,409450000.0
2008-09-12 18:35:00,75.237,75.355,75.222,75.336,386060000.0
2008-09-12 18:40:00,75.32,75.331,75.266,75.291,478470000.0
2008-09-12 18:45:00,75.307,75.307,75.117,75.175,430490000.0
2008-09-12 18:50:00,75.172,75.194,75.123,75.149,323070000.0
2008-09-12 18:55:00,75.123,75.144,75.093,75.093,401830000.0
2008-09-12 19:00:00,75.101,75.146,75.079,75.118,321400000.0
2008-09-12 19:05:00,75.128,75.153,75.085,75.098,256330000.0
2008-09-12 19:10:00,75.087,75.113,75.059,75.081,494090000.0
2008-09-12 19:15:00,75.116,75.21,75.098,75.159,336710000.0
2008-09-12 19:20:00,75.135,75.161,75.103,75.12,207410000.0
2008-09-12 19:25:00,75.129,75.239,75.125,75.183,527060000.0
2008-09-12 19:30:00,75.195,75.198,75.117,75.119,290790000.0
2008-09-12 19:35:00,75.131,75.156,75.086,75.124,276370000.0
2008-09-12 19:40:00,75.139,75.185,75.098,75.148,516350000.0
2008-09-12 19:45:00,75.141,75.221,75.089,75.211,486280000.0
2008-09-12 19:50:00,75.201,75.294,75.201,75.288,321540000.0
2008-09-12 19:55:00,75.295,75.297,75.216,75.243,490900000.0
2008-09-12 20:00:00,75.273,75.273,75.136,75.158,358090000.0
2008-09-12 20:05:00,75.164,75.18,75.124,75.175,332100000.0
2008-09-12 20:10:00,75.152,75.195,75.152,75.195,389910000.0
2008-09-12 20:15:00,75.204,75.204,75.147,75.151,283960000.0
2008-09-12 20:20:00,75.164,75.234,75.146,75.187,359200000.0
2008-09-12 20:25:00,75.192,75.283,75.14,75.283,523450000.0
2008-09-12 20:30:00,75.318,75.381,75.277,75.357,338850000.0
2008-09-12 20:35:00,75.345,75.371,75.295,75.371,478980000.0
2008-09-12 20:40:00,75.382,75.426,75.303,75.366,457200000.0
2008-09-12 20:45:00,75.387,75.499,75.387,75.424,489650000.0
2008-09-12 20:50:00,75.441,75.457,75.356,75.366,359130000.0
2008-09-12 20:55:00,75.387,75.497,75.387,75.443,374280000.0
2008-09-12 21:00:00,75.456,75.456,75.409,75.431,359100000.0
2008-09-12 21:05:00,75.435,75.555,75.423,75.548,461550000.0
2008-09-12 21:10:00,75.521,75.553,75.475,75.508,377410000.0
2008-09-12 21:15:00,75.53,75.55,75.502,75.526,550280000.0
2008-09-12 21:20:00,75.518,75.564,75.513,75.519,456570000.0
2008-09-12 21:25:00,75.524,75.528,75.462,75.489,574590000.0
2008-09-12 21:30:00,75.53,75.53,75.455,75.481,557950000.0
2008-09-12 21:35:00,75.477,75.519,75.454,75.458,368150000.0
2008-09-12 21:40:00,75.447,75.47,75.438,75.441,456910000.0
2008-09-12 21:45:00,75.463,75.463,75.42,75.42,424840000.0
2008-09-12 21:50:00,75.425,75.444,75.417,75.431,331340000.0
2008-09-12 21:55:00,75.426,75.488,75.426,75.477,429680000.0
2008-09-12 22:00:00,75.5,75.543,75.479,75.51,352990000.0
2008-09-12 22:05:00,75.5,75.524,75.488,75.495,440910000.0
2008-09-12 22:10:00,75.48,75.536,75.48,75.517,559880000.0
2008-09-12 22:15:00,75.544,75.548,75.518,75.519,386820000.0
2008-09-12 22:20:00,75.526,75.535,75.501,75.515,402450000.0
2008-09-12 22:25:00,75.509,75.543,75.46,75.466,358030000.0
2008-09-12 22:30:00,75.494,75.572,75.49,75.539,387190000.0
2008-09-12 22:35:00,75.465,75.529,75.443,75.489,473270000.0
2008-09-12 22:40:00,75.488,75.521,75.448,75.453,494770000.0
2008-09-12 22:45:00,75.477,75.477,75.386,75.388,304040000.0
2008-09-12 22:50:00,75.416,75.418,75.314,75.321,249910000.0
2008-09-12 22:55:00,75.307,75.311,75.24,75.247,341910000.0
2008-09-15 02:00:00,74.168,74.168,74.1,74.145,290560000.0
2008-09-15 02:05:00,74.106,74.134,74.095,74.095,294410000.0
2008-09-15 02:10:00,74.115,74.347,74.075,74.317,386240000.0
2008-09-15 02:15:00,74.332,74.332,74.223,74.223,363980000.0
2008-09-15 02:20:00,74.232,74.249,74.005,74.018,355340000.0
2008-09-15 02:25:00,74.007,74.017,73.959,73.96,482240000.0
2008-09-15 02:30:00,73.982,74.096,73.953,74.095,336440000.0
2008-09-15 02:35:00,74.113,74.28,74.102,74.214,536710000.0
2008-09-15 02:40:00,74.214,74.38,74.214,74.327,486340000.0
2008-09-15 02:45:00,74.332,74.368,74.194,74.218,256220000.0
2008-09-15 02:50:00,74.237,74.251,74.156,74.203,292700000.0
2008-09-15 02:55:00,74.178,74.277,74.159,74.256,503220000.0
2008-09-15 03:00:00,74.267,74.27,74.11,74.134,213060000.0
2008-09-15 03:05:00,74.132,74.256,74.131,74.146,359000000.0
2008-09-15 03:10:00,74.118,74.209,74.098,74.189,464740000.0
2008-09-15 03:15:00,74.212,74.309,74.183,74.273,275690000.0
2008-09-15 03:20:00,74.256,74.328,74.237,74.296,301800000.0
2008-09-15 03:25:00,74.319,74.418,74.303,74.405,430830000.0
2008-09-15 03:30:00,74.442,74.443,74.345,74.368,310960000.0
2008-09-15 03:35:00,74.376,74.396,74.325,74.331,452950000.0
2008-09-15 03:40:00,74.348,74.356,74.307,74.321,451570000.0
2008-09-15 03:45:00,74.326,74.326,74.234,74.248,394470000.0
2008-09-15 03:50:00,74.233,74.235,74.16,74.199,414620000.0
2008-09-15 03:55:00,74.234,74.278,74.234,74.248,475910000.0
2008-09-15 04:00:00,74.266,74.267,74.186,74.228,363000000.0
2008-09-15 04:05:00,74.244,74.344,74.231,74.293,326580000.0
2008-09-15 04:10:00,74.28,74.308,74.239,74.252,360180000.0
2008-09-15 04:15:00,74.278,74.283,74.222,74.248,224460000.0
2008-09-15 04:20:00,74.252,74.328,74.235,74.297,269620000.0
2008-09-15 04:25:00,74.285,74.311,74.214,74.215,202470000.0
2008-09-15 04:30:00,74.214,74.243,74.136,74.142,356260000.0
2008-09-15 04:35:00,74.132,74.212,74.081,74.17,350060000.0
2008-09-15 04:40:00,74.17,74.192,74.123,74.139,324050000.0
2008-09-15 04:45:00,74.185,74.185,73.949,73.956,172800000.0
2008-09-15 04:50:00,73.965,74.032,73.908,73.923,478990000.0
2008-09-15 04:55:00,73.901,73.911,73.838,73.873,376070000.0
2008-09-15 05:00:00,73.896,73.897,73.765,73.828,349530000.0
2008-09-15 05:05:00,73.795,73.851,73.755,73.791,371100000.0
2008-09-15 05:10:00,73.781,73.8,73.703,73.72,312770000.0
2008-09-15 05:15:00,73.742,73.753,73.658,73.659,472720000.0
2008-09-15 05:20:00,73.674,73.737,73.653,73.675,456150000.0
2008-09-15 05:25:00,73.67,73.705,73.667,73.705,441680000.0
2008-09-15 05:30:00,73.719,73.824,73.686,73.8,444140000.0
2008-09-15 05:35:00,73.79,73.909,73.79,73.863,415670000.0
2008-09-15 05:40:00,73.83,73.832,73.725,73.754,404320000.0
2008-09-15 05:45:00,73.773,73.774,73.706,73.718,545220000.0
2008-09-15 05:50:00,73.714,73.737,73.658,73.69,432700000.0
2008-09-15 05:55:00,73.691,73.729,73.688,73.702,423850000.0
2008-09-15 06:00:00,73.743,73.757,73.705,73.726,434940000.0
2008-09-15 06:05:00,73.717,73.807,73.712,73.792,398470000.0
2008-09-15 06:10:00,73.793,73.81,73.767,73.783,422590000.0
2008-09-15 06:15:00,73.791,73.826,73.757,73.762,452470000.0
2008-09-15 06:20:00,73.734,73.878,73.734,73.835,434570000.0
2008-09-15 06:25:00,73.815,73.824,73.79,73.796,544200000.0
2008-09-15 06:30:00,73.81,73.825,73.666,73.779,595250000.0
2008-09-15 06:35:00,73.78,73.888,73.779,73.87,441750000.0
2008-09-15 06:40:00,73.87,74.107,73.855,74.093,538930000.0
2008-09-15 06:45:00,74.1,74.1,73.88,73.943,377120000.0
2008-09-15 06:50:00,73.943,73.954,73.847,73.89,478300000.0
2008-09-15 06:55:00,73.906,74.019,73.899,73.96,356480000.0
2008-09-15 07:00:00,73.959,74.059,73.939,74.031,385560000.0
2008-09-15 07:05:00,74.037,74.059,73.981,74.044,359480000.0
2008-09-15 07:10:00,74.032,74.046,74.003,74.013,475620000.0
2008-09-15 07:15:00,74.019,74.045,73.897,73.903,462730000.0
2008-09-15 07:20:00,73.903,74.048,73.875,74.048,481220000.0
2008-09-15 07:25:00,74.035,74.047,73.915,73.94,350530000.0
2008-09-15 07:30:00,73.974,74.033,73.886,73.895,521930000.0
2008-09-15 07:35:00,73.904,73.988,73.904,73.962,370940000.0
2008-09-15 07:40:00,73.959,73.991,73.852,73.884,291370000.0
2008-09-15 07:45:00,73.873,73.875,73.747,73.768,391120000.0
2008-09-15 07:50:00,73.773,73.817,73.741,73.785,330230000.0
2008-09-15 07:55:00,73.787,73.83,73.741,73.826,344240000.0
2008-09-15 08:00:00,73.854,73.891,73.776,73.789,478390000.0
2008-09-15 08:05:00,73.793,73.897,73.789,73.808,331340000.0
2008-09-15 08:10:00,73.825,73.885,73.807,73.83,489070000.0
2008-09-15 08:15:00,73.845,73.852,73.716,73.771,509350000.0
2008-09-15 08:20:00,73.781,73.84,73.716,73.792,285770000.0
2008-09-15 08:25:00,73.814,73.919,73.79,73.872,291290000.0
2008-09-15 08:30:00,73.86,73.978,73.797,73.87,534750000.0
2008-09-15 08:35:00,73.86,73.989,73.788,73.97,221360000.0
2008-09-15 08:40:00,73.967,73.982,73.879,73.891,322720000.0
2008-09-15 08:45:00,73.888,73.909,73.819,73.828,487610000.0
2008-09-15 08:50:00,73.817,73.899,73.799,73.899,251060000.0
2008-09-15 08:55:00,73.881,73.907,73.763,73.773,315100000.0
2008-09-15 09:00:00,73.759,73.893,73.755,73.848,393900000.0
2008-09-15 09:05:00,73.839,73.909,73.839,73.887,310260000.0
2008-09-15 09:10:00,73.844,73.912,73.819,73.844,444710000.0
2008-09-15 09:15:00,73.85,73.853,73.797,73.805,485250000.0
2008-09-15 09:20:00,73.821,73.839,73.773,73.796,390620000.0
2008-09-15 09:25:00,73.791,73.813,73.742,73.756,400720000.0
2008-09-15 09:30:00,73.776,73.779,73.714,73.726,467420000.0
2008-09-15 09:35:00,73.711,73.713,73.594,73.651,364970000.0
2008-09-15 09:40:00,73.652,73.66,73.547,73.596,304620000.0
2008-09-15 09:45:00,73.599,73.615,73.472,73.475,367850000.0
2008-09-15 09:50:00,73.466,73.466,73.389,73.404,235700000.0
2008-09-15 09:55:00,73.413,73.5,73.398,73.482,281410000.0
2008-09-15 10:00:00,73.489,73.489,73.354,73.354,179230000.0
2008-09-15 10:05:00,73.359,73.36,73.31,73.326,334340000.0
2008-09-15 10:10:00,73.305,73.323,73.165,73.219,357010000.0
2008-09-15 10:15:00,73.251,73.274,73.182,73.264,305470000.0
2008-09-15 10:20:00,73.297,73.404,73.247,73.247,172200000.0
2008-09-15 10:25:00,73.233,73.25,73.19,73.231,450870000.0
2008-09-15 10:30:00,73.24,73.24,73.174,73.176,384550000.0
2008-09-15 10:35:00,73.159,73.184,72.977,72.989,333220000.0
2008-09-15 10:40:00,72.994,73.102,72.987,73.089,394220000.0
2008-09-15 10:45:00,73.095,73.114,72.985,73.004,299420000.0
2008-09-15 10:50:00,73.012,73.059,72.974,72.998,466690000.0
2008-09-15 10:55:00,72.99,73.119,72.99,73.035,453580000.0
2008-09-15 11:00:00,73.035,73.194,72.977,73.188,462720000.0
2008-09-15 11:05:00,73.222,73.314,73.158,73.158,442810000.0
2008-09-15 11:10:00,73.194,73.244,73.149,73.158,419160000.0
2008-09-15 11:15:00,73.164,73.2,73.138,73.154,405520000.0
2008-09-15 11:20:00,73.166,73.284,73.166,73.256,537330000.0
2008-09-15 11:25:00,73.249,73.254,73.162,73.174,442270000.0
2008-09-15 11:30:00,73.177,73.194,73.122,73.131,443330000.0
2008-09-15 11:35:00,73.148,73.235,73.126,73.208,414590000.0
2008-09-15 11:40:00,73.201,73.223,73.117,73.147,385150000.0
2008-09-15 11:45:00,73.188,73.321,73.17,73.317,453440000.0
2008-09-15 11:50:00,73.319,73.359,73.287,73.293,446560000.0
2008-09-15 11:55:00,73.298,73.404,73.249,73.387,428090000.0
2008-09-15 12:00:00,73.414,73.492,73.312,73.331,593350000.0
2008-09-15 12:05:00,73.337,73.49,73.322,73.488,568410000.0
2008-09-15 12:10:00,73.505,73.511,73.422,73.423,458740000.0
2008-09-15 12:15:00,73.434,73.435,73.28,73.343,528060000.0
2008-09-15 12:20:00,73.357,73.378,73.309,73.333,374280000.0
2008-09-15 12:25:00,73.312,73.379,73.306,73.363,453340000.0
2008-09-15 12:30:00,73.378,73.49,73.354,73.374,393970000.0
2008-09-15 12:35:00,73.364,73.464,73.338,73.438,362300000.0
2008-09-15 12:40:00,73.435,73.453,73.405,73.438,347950000.0
2008-09-15 12:45:00,73.385,73.421,73.256,73.256,497200000.0
2008-09-15 12:50:00,73.281,73.418,73.262,73.368,421740000.0
2008-09-15 12:55:00,73.342,73.405,73.266,73.371,488950000.0
2008-09-15 13:00:00,73.401,73.427,73.243,73.255,350510000.0
2008-09-15 13:05:00,73.235,73.349,73.204,73.317,518170000.0
2008-09-15 13:10:00,73.303,73.348,73.279,73.325,145570000.0
2008-09-15 13:15:00,73.329,73.409,73.305,73.407,69930000.0
2008-09-15 13:20:00,73.408,73.442,73.351,73.368,72000000.0
2008-09-15 13:25:00,73.36,73.371,73.296,73.335,88660000.0
2008-09-15 13:30:00,73.344,73.389,73.326,73.355,84700000.0
2008-09-15 13:35:00,73.333,73.535,73.298,73.508,60610000.0
2008-09-15 13:40:00,73.469,73.509,73.28,73.354,63550000.0
2008-09-15 13:45:00,73.358,73.426,73.292,73.325,68570000.0
2008-09-15 13:50:00,73.349,73.374,73.3,73.367,64770000.0
2008-09-15 13:55:00,73.39,73.411,73.357,73.375,65890000.0
2008-09-15 14:00:00,73.386,73.455,73.358,73.455,71140000.0
2008-09-15 14:05:00,73.44,73.612,73.41,73.612,45810000.0
2008-09-15 14:10:00,73.614,73.686,73.537,73.653,51440000.0
2008-09-15 14:15:00,73.62,73.652,73.537,73.632,70400000.0
2008-09-15 14:20:00,73.627,73.636,73.508,73.519,60440000.0
2008-09-15 14:25:00,73.513,73.637,73.497,73.578,68320000.0
2008-09-15 14:30:00,73.507,73.566,73.462,73.515,54470000.0
2008-09-15 14:35:00,73.499,73.541,73.405,73.53,66550000.0
2008-09-15 14:40:00,73.55,73.615,73.544,73.579,61270000.0
2008-09-15 14:45:00,73.612,73.663,73.56,73.582,43190000.0
2008-09-15 14:50:00,73.596,73.645,73.573,73.592,62710000.0
2008-09-15 14:55:00,73.581,73.643,73.581,73.604,41080000.0
2008-09-15 15:00:00,73.582,73.596,73.546,73.582,68460000.0
2008-09-15 15:05:00,73.597,73.766,73.59,73.694,61680000.0
2008-09-15 15:10:00,73.671,73.671,73.58,73.588,58800000.0
2008-09-15 15:15:00,73.604,73.604,73.487,73.499,66940000.0
2008-09-15 15:20:00,73.512,73.557,73.487,73.506,46140000.0
2008-09-15 15:25:00,73.505,73.551,73.502,73.506,61040000.0
2008-09-15 15:30:00,73.51,73.632,73.481,73.6,51290000.0
2008-09-15 15:35:00,73.623,73.724,73.611,73.669,40690000.0
2008-09-15 15:40:00,73.659,73.813,73.653,73.802,72280000.0
2008-09-15 15:45:00,73.808,73.834,73.656,73.684,51170000.0
2008-09-15 15:50:00,73.677,73.763,73.653,73.738,63400000.0
2008-09-15 15:55:00,73.713,73.747,73.659,73.671,63940000.0
2008-09-15 16:00:00,73.657,73.785,73.657,73.762,84610000.0
2008-09-15 16:05:00,73.766,73.8,73.702,73.754,68630000.0
2008-09-15 16:10:00,73.755,73.822,73.735,73.799,77390000.0
2008-09-15 16:15:00,73.782,73.853,73.765,73.807,67240000.0
2008-09-15 16:20:00,73.803,73.829,73.776,73.815,69280000.0
2008-09-15 16:25:00,73.813,73.877,73.813,73.869,52800000.0
2008-09-15 16:30:00,73.885,73.966,73.883,73.945,64820000.0
2008-09-15 16:35:00,73.936,73.993,73.875,73.881,63360000.0
2008-09-15 16:40:00,73.898,73.966,73.871,73.871,79570000.0
2008-09-15 16:45:00,73.83,73.903,73.8,73.903,74420000.0
2008-09-15 16:50:00,73.924,74.108,73.894,74.1,61110000.0
2008-09-15 16:55:00,74.101,74.376,74.066,74.349,67210000.0
2008-09-15 17:00:00,74.364,74.452,74.352,74.405,75490000.0
2008-09-15 17:05:00,74.37,74.379,74.14,74.187,76720000.0
2008-09-15 17:10:00,74.186,74.2,74.054,74.135,67310000.0
2008-09-15 17:15:00,74.185,74.233,74.14,74.197,63210000.0
2008-09-15 17:20:00,74.198,74.289,74.195,74.219,81110000.0
2008-09-15 17:25:00,74.215,74.233,74.103,74.103,53640000.0
2008-09-15 17:30:00,74.092,74.122,74.051,74.056,68400000.0
2008-09-15 17:35:00,74.065,74.092,74.002,74.059,88070000.0
2008-09-15 17:40:00,74.078,74.094,73.864,73.877,67270000.0
2008-09-15 17:45:00,73.867,73.92,73.83,73.92,59850000.0
2008-09-15 17:50:00,73.924,73.957,73.855,73.874,79180000.0
2008-09-15 17:55:00,73.822,73.864,73.78,73.841,67840000.0
2008-09-15 18:00:00,73.865,73.999,73.84,73.95,63240000.0
2008-09-15 18:05:00,73.959,74.019,73.905,74.012,68700000.0
2008-09-15 18:10:00,74.032,74.188,74.017,74.115,54480000.0
2008-09-15 18:15:00,74.074,74.105,74.022,74.054,73530000.0
2008-09-15 18:20:00,74.11,74.161,74.016,74.043,76690000.0
2008-09-15 18:25:00,74.015,74.041,73.922,73.955,75120000.0
2008-09-15 18:30:00,73.935,73.981,73.924,73.981,65330000.0
2008-09-15 18:35:00,73.964,73.994,73.956,73.962,73640000.0
2008-09-15 18:40:00,73.942,73.948,73.877,73.927,70180000.0
2008-09-15 18:45:00,73.933,73.97,73.882,73.944,62610000.0
2008-09-15 18:50:00,73.96,74.143,73.951,74.14,68600000.0
2008-09-15 18:55:00,74.149,74.177,74.012,74.054,66880000.0
2008-09-15 19:00:00,74.09,74.13,74.044,74.083,61390000.0
2008-09-15 19:05:00,74.105,74.122,74.014,74.014,84680000.0
2008-09-15 19:10:00,74.02,74.063,74.003,74.036,59640000.0
2008-09-15 19:15:00,74.043,74.058,73.981,74.022,45360000.0
2008-09-15 19:20:00,74.021,74.063,74.012,74.063,49700000.0
2008-09-15 19:25:00,74.054,74.082,73.965,73.979,61800000.0
2008-09-15 19:30:00,73.996,73.996,73.916,73.948,69270000.0
2008-09-15 19:35:00,73.943,73.995,73.93,73.979,54850000.0
2008-09-15 19:40:00,73.969,74.012,73.922,74.012,63480000.0
2008-09-15 19:45:00,74.02,74.049,73.972,73.991,71000000.0
2008-09-15 19:50:00,73.959,73.967,73.903,73.937,70450000.0
2008-09-15 19:55:00,73.924,73.957,73.902,73.957,67750000.0
2008-09-15 20:00:00,73.969,74.059,73.965,73.988,50120000.0
2008-09-15 20:05:00,74.006,74.037,73.929,73.955,65070000.0
2008-09-15 20:10:00,73.936,73.997,73.932,73.948,70010000.0
2008-09-15 20:15:00,73.951,74.021,73.95,73.97,57830000.0
2008-09-15 20:20:00,73.957,73.995,73.924,73.934,68380000.0
2008-09-15 20:25:00,73.918,73.959,73.905,73.928,71950000.0
2008-09-15 20:30:00,73.942,73.942,73.821,73.849,49780000.0
2008-09-15 20:35:00,73.847,73.859,73.818,73.847,61180000.0
2008-09-15 20:40:00,73.827,73.831,73.761,73.797,51860000.0
2008-09-15 20:45:00,73.827,73.906,73.819,73.906,49140000.0
2008-09-15 20:50:00,73.924,73.975,73.884,73.938,67890000.0
2008-09-15 20:55:00,73.974,74.202,73.951,74.092,75260000.0
2008-09-15 21:00:00,74.073,74.073,73.99,73.99,44390000.0
2008-09-15 21:05:00,73.987,74.029,73.985,74.013,73560000.0
2008-09-15 21:10:00,74.02,74.102,74.002,74.094,56120000.0
2008-09-15 21:15:00,74.102,74.116,73.957,73.957,51060000.0
2008-09-15 21:20:00,73.958,74.021,73.861,73.869,47090000.0
2008-09-15 21:25:00,73.845,73.874,73.702,73.713,65490000.0
2008-09-15 21:30:00,73.748,73.851,73.715,73.816,62050000.0
2008-09-15 21:35:00,73.87,73.971,73.756,73.757,53410000.0
2008-09-15 21:40:00,73.799,73.918,73.782,73.817,52420000.0
2008-09-15 21:45:00,73.851,73.854,73.769,73.788,65940000.0
2008-09-15 21:50:00,73.798,73.808,73.585,73.592,59980000.0
2008-09-15 21:55:00,73.561,73.648,73.541,73.611,60980000.0
2008-09-15 22:00:00,73.612,73.612,73.546,73.559,54040000.0
2008-09-15 22:05:00,73.578,73.598,73.421,73.478,54430000.0
2008-09-15 22:10:00,73.394,73.572,73.385,73.572,65900000.0
2008-09-15 22:15:00,73.605,73.642,73.551,73.625,61460000.0
2008-09-15 22:20:00,73.584,73.603,73.466,73.552,61410000.0
2008-09-15 22:25:00,73.552,73.575,73.509,73.564,66230000.0
2008-09-15 22:30:00,73.585,73.585,73.501,73.504,44350000.0
2008-09-15 22:35:00,73.528,73.555,73.484,73.495,45380000.0
2008-09-15 22:40:00,73.462,73.499,73.444,73.468,58430000.0
2008-09-15 22:45:00,73.524,73.524,73.474,73.485,40860000.0
2008-09-15 22:50:00,73.481,73.51,73.368,73.394,67110000.0
2008-09-15 22:55:00,73.409,73.41,73.359,73.391,61010000.0
2008-09-15 23:00:00,73.417,73.428,73.308,73.335,71310000.0
2008-09-15 23:05:00,73.322,73.355,73.313,73.338,60620000.0
2008-09-15 23:10:00,73.335,73.415,73.321,73.385,46300000.0
2008-09-15 23:15:00,73.414,73.414,73.374,73.4,49030000.0
2008-09-15 23:20:00,73.384,73.406,73.289,73.327,88960000.0
2008-09-15 23:25:00,73.316,73.35,73.163,73.278,300290000.0
2008-09-15 23:30:00,73.296,73.403,73.209,73.403,273300000.0
2008-09-15 23:35:00,73.418,73.433,73.136,73.181,346540000.0
2008-09-15 23:40:00,73.176,73.221,73.117,73.124,316710000.0
2008-09-15 23:45:00,73.165,73.297,73.158,73.188,318540000.0
2008-09-15 23:50:00,73.16,73.319,73.145,73.274,400860000.0
2008-09-15 23:55:00,73.295,73.308,73.099,73.168,260500000.0
2008-09-16 00:00:00,73.183,73.185,73.095,73.134,232720000.0
2008-09-16 00:05:00,73.149,73.174,73.11,73.166,364350000.0
2008-09-16 00:10:00,73.181,73.181,73.068,73.127,319680000.0
2008-09-16 00:15:00,73.14,73.177,73.101,73.173,342330000.0
2008-09-16 00:20:00,73.17,73.234,73.164,73.216,291210000.0
2008-09-16 00:25:00,73.225,73.307,73.225,73.283,247150000.0
2008-09-16 00:30:00,73.313,73.317,73.222,73.235,287800000.0
2008-09-16 00:35:00,73.218,73.232,73.179,73.221,329170000.0
2008-09-16 00:40:00,73.235,73.245,73.202,73.202,266310000.0
2008-09-16 00:45:00,73.23,73.23,73.136,73.182,378640000.0
2008-09-16 00:50:00,73.151,73.17,73.116,73.153,336600000.0
2008-09-16 00:55:00,73.155,73.166,73.096,73.113,316210000.0
2008-09-16 01:00:00,73.139,73.149,73.094,73.111,423050000.0
2008-09-16 01:05:00,73.098,73.115,73.082,73.115,302490000.0
2008-09-16 01:10:00,73.104,73.145,73.097,73.099,506460000.0
2008-09-16 01:15:00,73.139,73.141,73.002,73.094,446420000.0
2008-09-16 01:20:00,73.141,73.141,73.098,73.105,289180000.0
2008-09-16 01:25:00,73.085,73.087,73.012,73.081,245210000.0
2008-09-16 01:30:00,73.124,73.216,73.04,73.182,376990000.0
2008-09-16 01:35:00,73.172,73.248,73.171,73.213,293660000.0
2008-09-16 01:40:00,73.199,73.221,73.123,73.132,295960000.0
2008-09-16 01:45:00,73.12,73.124,73.004,73.027,425250000.0
2008-09-16 01:50:00,73.019,73.094,72.988,73.079,296370000.0
2008-09-16 01:55:00,73.075,73.077,72.998,73.024,303480000.0
2008-09-16 02:00:00,73.062,73.116,73.057,73.1,284840000.0
2008-09-16 02:05:00,73.093,73.161,73.01,73.01,279400000.0
2008-09-16 02:10:00,73.0,73.071,72.996,73.041,391590000.0
2008-09-16 02:15:00,73.071,73.101,73.047,73.052,333330000.0
2008-09-16 02:20:00,73.063,73.096,72.99,73.011,338440000.0
2008-09-16 02:25:00,73.023,73.038,72.949,72.949,444560000.0
2008-09-16 02:30:00,72.987,72.987,72.913,72.914,326120000.0
2008-09-16 02:35:00,72.915,72.964,72.884,72.893,522260000.0
2008-09-16 02:40:00,72.887,72.937,72.829,72.837,463350000.0
2008-09-16 02:45:00,72.865,72.943,72.837,72.932,250760000.0
2008-09-16 02:50:00,72.947,73.0,72.933,72.968,287930000.0
2008-09-16 02:55:00,72.983,72.983,72.908,72.908,478760000.0
2008-09-16 03:00:00,72.944,72.967,72.878,72.88,210190000.0
2008-09-16 03:05:00,72.892,72.978,72.892,72.924,348020000.0
2008-09-16 03:10:00,72.92,72.97,72.885,72.897,442260000.0
2008-09-16 03:15:00,72.917,72.922,72.862,72.888,265330000.0
2008-09-16 03:20:00,72.906,73.021,72.906,72.961,305050000.0
2008-09-16 03:25:00,72.913,72.963,72.803,72.858,409060000.0
2008-09-16 03:30:00,72.849,72.887,72.813,72.872,302850000.0
2008-09-16 03:35:00,72.908,72.951,72.875,72.93,454160000.0
2008-09-16 03:40:00,72.907,72.941,72.848,72.868,431920000.0
2008-09-16 03:45:00,72.878,72.903,72.836,72.836,374120000.0
2008-09-16 03:50:00,72.85,72.9,72.808,72.835,430860000.0
2008-09-16 03:55:00,72.828,72.861,72.802,72.827,472500000.0
2008-09-16 04:00:00,72.846,72.848,72.756,72.771,347140000.0
2008-09-16 04:05:00,72.769,72.816,72.756,72.786,311690000.0
2008-09-16 04:10:00,72.769,72.808,72.706,72.807,334510000.0
2008-09-16 04:15:00,72.812,72.866,72.767,72.793,222640000.0
2008-09-16 04:20:00,72.783,72.865,72.783,72.865,257010000.0
2008-09-16 04:25:00,72.843,72.879,72.836,72.862,193830000.0
2008-09-16 04:30:00,72.884,72.909,72.858,72.906,361130000.0
2008-09-16 04:35:00,72.88,72.95,72.876,72.927,324980000.0
2008-09-16 04:40:00,72.932,72.985,72.913,72.931,318820000.0
2008-09-16 04:45:00,72.954,72.989,72.909,72.941,176200000.0
2008-09-16 04:50:00,72.944,72.976,72.928,72.971,463030000.0
2008-09-16 04:55:00,72.946,72.978,72.927,72.973,367490000.0
2008-09-16 05:00:00,72.968,72.973,72.923,72.946,344150000.0
2008-09-16 05:05:00,72.913,72.968,72.884,72.944,358980000.0
2008-09-16 05:10:00,72.921,72.939,72.877,72.907,298040000.0
2008-09-16 05:15:00,72.911,72.936,72.863,72.905,371580000.0
2008-09-16 05:20:00,72.882,72.911,72.835,72.86,459870000.0
2008-09-16 05:25:00,72.854,72.872,72.806,72.825,449920000.0
2008-09-16 05:30:00,72.847,72.877,72.827,72.86,465070000.0
2008-09-16 05:35:00,72.846,72.87,72.807,72.807,416060000.0
2008-09-16 05:40:00,72.816,72.844,72.794,72.805,392880000.0
2008-09-16 05:45:00,72.848,72.848,72.796,72.807,566810000.0
2008-09-16 05:50:00,72.812,72.83,72.722,72.723,366890000.0
2008-09-16 05:55:00,72.72,72.743,72.597,72.635,458780000.0
2008-09-16 06:00:00,72.623,72.734,72.592,72.664,500970000.0
2008-09-16 06:05:00,72.636,72.691,72.628,72.643,441740000.0
2008-09-16 06:10:00,72.634,72.664,72.577,72.621,461610000.0
2008-09-16 06:15:00,72.652,72.657,72.613,72.63,507950000.0
2008-09-16 06:20:00,72.608,72.643,72.602,72.635,490740000.0
2008-09-16 06:25:00,72.628,72.68,72.619,72.669,579760000.0
2008-09-16 06:30:00,72.674,72.693,72.641,72.688,628400000.0
2008-09-16 06:35:00,72.675,72.759,72.668,72.725,500100000.0
2008-09-16 06:40:00,72.721,72.77,72.687,72.689,584870000.0
2008-09-16 06:45:00,72.702,72.728,72.672,72.691,416010000.0
2008-09-16 06:50:00,72.704,72.741,72.697,72.734,508850000.0
2008-09-16 06:55:00,72.729,72.761,72.713,72.722,394850000.0
2008-09-16 07:00:00,72.751,72.753,72.694,72.723,430720000.0
2008-09-16 07:05:00,72.718,72.729,72.659,72.666,391040000.0
2008-09-16 07:10:00,72.666,72.679,72.627,72.665,525900000.0
2008-09-16 07:15:00,72.684,72.726,72.639,72.723,524250000.0
2008-09-16 07:20:00,72.7,72.717,72.674,72.71,543420000.0
2008-09-16 07:25:00,72.714,72.74,72.695,72.714,420510000.0
2008-09-16 07:30:00,72.746,72.773,72.713,72.735,581820000.0
2008-09-16 07:35:00,72.743,72.772,72.721,72.737,278420000.0
2008-09-16 07:40:00,72.736,72.772,72.715,72.769,131430000.0
2008-09-16 07:45:00,72.761,72.761,72.704,72.717,150320000.0
2008-09-16 07:50:00,72.709,72.717,72.628,72.646,184300000.0
2008-09-16 07:55:00,72.627,72.761,72.627,72.727,195370000.0
2008-09-16 08:00:00,72.754,72.812,72.731,72.765,349250000.0
2008-09-16 08:05:00,72.741,72.771,72.717,72.747,118500000.0
2008-09-16 08:10:00,72.757,72.796,72.741,72.755,234590000.0
2008-09-16 08:15:00,72.791,72.827,72.749,72.759,512880000.0
2008-09-16 08:20:00,72.719,72.719,72.631,72.71,180380000.0
2008-09-16 08:25:00,72.691,72.709,72.653,72.689,220710000.0
2008-09-16 08:30:00,72.671,72.7,72.628,72.681,432790000.0
2008-09-16 08:35:00,72.686,72.704,72.645,72.664,168700000.0
2008-09-16 08:40:00,72.663,72.684,72.634,72.682,96060000.0
2008-09-16 08:45:00,72.707,72.745,72.574,72.59,142650000.0
2008-09-16 08:50:00,72.584,72.618,72.399,72.417,270230000.0
2008-09-16 08:55:00,72.421,72.508,72.39,72.501,151840000.0
2008-09-16 09:00:00,72.523,72.546,72.436,72.523,221130000.0
2008-09-16 09:05:00,72.554,72.562,72.485,72.552,279760000.0
2008-09-16 09:10:00,72.495,72.522,72.326,72.355,214770000.0
2008-09-16 09:15:00,72.392,72.408,72.335,72.359,182010000.0
2008-09-16 09:20:00,72.349,72.366,72.278,72.289,252570000.0
2008-09-16 09:25:00,72.297,72.297,72.16,72.16,272350000.0
2008-09-16 09:30:00,72.18,72.34,72.169,72.331,433100000.0
2008-09-16 09:35:00,72.321,72.466,72.306,72.339,172150000.0
2008-09-16 09:40:00,72.358,72.443,72.322,72.393,192380000.0
2008-09-16 09:45:00,72.4,72.407,72.222,72.222,154410000.0
2008-09-16 09:50:00,72.248,72.377,72.207,72.342,206180000.0
2008-09-16 09:55:00,72.304,72.304,72.213,72.246,122920000.0
2008-09-16 10:00:00,72.253,72.307,72.231,72.29,122390000.0
2008-09-16 10:05:00,72.33,72.425,72.303,72.354,85070000.0
2008-09-16 10:10:00,72.366,72.456,72.365,72.384,361960000.0
2008-09-16 10:15:00,72.415,72.443,72.366,72.387,112620000.0
2008-09-16 10:20:00,72.402,72.454,72.368,72.454,163760000.0
2008-09-16 10:25:00,72.402,72.463,72.374,72.463,267940000.0
2008-09-16 10:30:00,72.483,72.549,72.445,72.549,91590000.0
2008-09-16 10:35:00,72.52,72.541,72.469,72.505,287420000.0
2008-09-16 10:40:00,72.495,72.576,72.468,72.519,335410000.0
2008-09-16 10:45:00,72.481,72.495,72.415,72.457,204770000.0
2008-09-16 10:50:00,72.457,72.554,72.456,72.539,402040000.0
2008-09-16 10:55:00,72.534,72.557,72.475,72.495,254040000.0
2008-09-16 11:00:00,72.508,72.56,72.468,72.534,396260000.0
2008-09-16 11:05:00,72.524,72.768,72.524,72.745,240500000.0
2008-09-16 11:10:00,72.748,72.788,72.719,72.747,318760000.0
2008-09-16 11:15:00,72.753,72.774,72.708,72.76,236990000.0
2008-09-16 11:20:00,72.77,72.848,72.742,72.821,419850000.0
2008-09-16 11:25:00,72.862,72.969,72.841,72.916,213270000.0
2008-09-16 11:30:00,72.941,72.982,72.912,72.942,314840000.0
2008-09-16 11:35:00,72.929,73.08,72.929,73.08,243480000.0
2008-09-16 11:40:00,73.055,73.111,73.032,73.088,344850000.0
2008-09-16 11:45:00,73.103,73.128,73.007,73.033,269940000.0
2008-09-16 11:50:00,73.018,73.051,72.978,73.002,299950000.0
2008-09-16 11:55:00,72.988,73.041,72.97,73.014,396900000.0
2008-09-16 12:00:00,73.032,73.037,72.901,72.981,307360000.0
2008-09-16 12:05:00,72.947,72.98,72.826,72.86,429550000.0
2008-09-16 12:10:00,72.882,72.903,72.731,72.778,207680000.0
2008-09-16 12:15:00,72.823,72.955,72.734,72.872,364210000.0
2008-09-16 12:20:00,72.879,72.938,72.783,72.816,149460000.0
2008-09-16 12:25:00,72.805,72.848,72.78,72.78,195380000.0
2008-09-16 12:30:00,72.751,72.779,72.723,72.732,196850000.0
2008-09-16 12:35:00,72.726,72.745,72.692,72.701,180690000.0
2008-09-16 12:40:00,72.707,72.786,72.691,72.752,220900000.0
2008-09-16 12:45:00,72.758,72.772,72.585,72.585,251240000.0
2008-09-16 12:50:00,72.581,72.666,72.563,72.638,209410000.0
2008-09-16 12:55:00,72.629,72.641,72.584,72.64,148710000.0
2008-09-16 13:00:00,72.652,72.664,72.562,72.567,165830000.0
2008-09-16 13:05:00,72.583,72.59,72.488,72.522,184130000.0
2008-09-16 13:10:00,72.52,72.586,72.501,72.523,79370000.0
2008-09-16 13:15:00,72.54,72.585,72.475,72.566,60070000.0
2008-09-16 13:20:00,72.575,72.591,72.489,72.573,70070000.0
2008-09-16 13:25:00,72.543,72.56,72.48,72.525,82020000.0
2008-09-16 13:30:00,72.524,72.534,72.484,72.516,76520000.0
2008-09-16 13:35:00,72.498,72.579,72.498,72.533,74000000.0
2008-09-16 13:40:00,72.536,72.545,72.469,72.469,74950000.0
2008-09-16 13:45:00,72.472,72.499,72.445,72.483,85440000.0
2008-09-16 13:50:00,72.465,72.62,72.443,72.578,64780000.0
2008-09-16 13:55:00,72.608,72.697,72.585,72.636,76230000.0
2008-09-16 14:00:00,72.639,72.678,72.564,72.584,61730000.0
2008-09-16 14:05:00,72.564,72.587,72.418,72.463,47610000.0
2008-09-16 14:10:00,72.491,72.65,72.487,72.512,73950000.0
2008-09-16 14:15:00,72.532,72.651,72.467,72.53,66760000.0
2008-09-16 14:20:00,72.552,72.617,72.533,72.612,76370000.0
2008-09-16 14:25:00,72.626,72.686,72.545,72.672,72630000.0
2008-09-16 14:30:00,72.522,72.656,72.491,72.52,61120000.0
2008-09-16 14:35:00,72.518,72.518,72.397,72.417,60870000.0
2008-09-16 14:40:00,72.394,72.444,72.372,72.392,71790000.0
2008-09-16 14:45:00,72.399,72.419,72.336,72.387,62230000.0
2008-09-16 14:50:00,72.383,72.389,72.191,72.191,53630000.0
2008-09-16 14:55:00,72.218,72.22,72.089,72.095,75430000.0
2008-09-16 15:00:00,72.134,72.234,71.982,72.185,75020000.0
2008-09-16 15:05:00,72.196,72.201,72.114,72.152,86970000.0
2008-09-16 15:10:00,72.139,72.194,72.079,72.188,59050000.0
2008-09-16 15:15:00,72.212,72.217,72.068,72.068,74410000.0
2008-09-16 15:20:00,72.058,72.128,72.031,72.122,66300000.0
2008-09-16 15:25:00,72.113,72.148,72.019,72.072,77000000.0
2008-09-16 15:30:00,72.094,72.136,72.015,72.077,63480000.0
2008-09-16 15:35:00,72.077,72.111,72.032,72.076,79870000.0
2008-09-16 15:40:00,72.099,72.306,72.098,72.228,77610000.0
2008-09-16 15:45:00,72.249,72.302,72.195,72.22,67930000.0
2008-09-16 15:50:00,72.204,72.252,72.17,72.184,94210000.0
2008-09-16 15:55:00,72.147,72.171,72.114,72.122,90580000.0
2008-09-16 16:00:00,72.144,72.231,72.116,72.231,71130000.0
2008-09-16 16:05:00,72.265,72.308,72.249,72.268,83330000.0
2008-09-16 16:10:00,72.267,72.39,72.224,72.379,66590000.0
2008-09-16 16:15:00,72.378,72.405,72.265,72.28,77030000.0
2008-09-16 16:20:00,72.239,72.471,72.211,72.41,69270000.0
2008-09-16 16:25:00,72.394,72.45,72.326,72.443,63410000.0
2008-09-16 16:30:00,72.444,72.57,72.392,72.459,69200000.0
2008-09-16 16:35:00,72.459,72.561,72.428,72.447,71330000.0
2008-09-16 16:40:00,72.415,72.45,72.352,72.357,68760000.0
2008-09-16 16:45:00,72.42,72.452,72.353,72.401,72990000.0
2008-09-16 16:50:00,72.43,72.745,72.357,72.745,72410000.0
2008-09-16 16:55:00,72.764,72.974,72.707,72.889,80170000.0
2008-09-16 17:00:00,72.892,72.964,72.833,72.905,56920000.0
2008-09-16 17:05:00,72.896,72.915,72.729,72.758,74300000.0
2008-09-16 17:10:00,72.794,72.893,72.728,72.864,53060000.0
2008-09-16 17:15:00,72.892,72.968,72.779,72.867,65650000.0
2008-09-16 17:20:00,72.862,72.882,72.697,72.711,76420000.0
2008-09-16 17:25:00,72.753,72.846,72.681,72.708,63110000.0
2008-09-16 17:30:00,72.713,72.886,72.696,72.819,71610000.0
2008-09-16 17:35:00,72.838,72.92,72.801,72.863,76000000.0
2008-09-16 17:40:00,72.865,72.973,72.85,72.943,65220000.0
2008-09-16 17:45:00,72.936,72.981,72.886,72.908,82710000.0
2008-09-16 17:50:00,72.922,72.988,72.889,72.95,68330000.0
2008-09-16 17:55:00,72.937,73.101,72.901,73.097,86680000.0
2008-09-16 18:00:00,73.114,73.223,73.1,73.154,65910000.0
2008-09-16 18:05:00,73.148,73.179,73.088,73.099,79770000.0
2008-09-16 18:10:00,73.107,73.145,73.085,73.112,64510000.0
2008-09-16 18:15:00,73.113,73.162,73.064,73.16,58230000.0
2008-09-16 18:20:00,73.13,73.151,73.026,73.121,58490000.0
2008-09-16 18:25:00,73.146,73.16,73.063,73.08,77800000.0
2008-09-16 18:30:00,73.102,73.111,73.034,73.087,75050000.0
2008-09-16 18:35:00,73.086,73.136,73.084,73.096,60470000.0
2008-09-16 18:40:00,73.076,73.099,73.038,73.047,63900000.0
2008-09-16 18:45:00,73.072,73.103,73.03,73.072,79030000.0
2008-09-16 18:50:00,73.097,73.111,73.068,73.099,55920000.0
2008-09-16 18:55:00,73.089,73.127,73.055,73.115,65820000.0
2008-09-16 19:00:00,73.154,73.163,73.098,73.14,73410000.0
2008-09-16 19:05:00,73.144,73.188,73.134,73.164,74140000.0
2008-09-16 19:10:00,73.193,73.201,73.119,73.201,60270000.0
2008-09-16 19:15:00,73.19,73.276,73.162,73.244,56320000.0
2008-09-16 19:20:00,73.246,73.35,73.237,73.3,55480000.0
2008-09-16 19:25:00,73.306,73.334,73.249,73.259,51550000.0
2008-09-16 19:30:00,73.279,73.351,73.216,73.276,60220000.0
2008-09-16 19:35:00,73.26,73.309,73.148,73.148,51640000.0
2008-09-16 19:40:00,73.124,73.156,73.069,73.078,80300000.0
2008-09-16 19:45:00,73.107,73.111,73.065,73.072,66720000.0
2008-09-16 19:50:00,73.091,73.11,73.055,73.077,68250000.0
2008-09-16 19:55:00,73.079,73.213,73.075,73.161,68880000.0
2008-09-16 20:00:00,73.168,73.172,72.932,72.967,71940000.0
2008-09-16 20:05:00,72.967,73.075,72.917,73.066,63900000.0
2008-09-16 20:10:00,73.067,73.164,72.966,72.966,59640000.0
2008-09-16 20:15:00,72.917,72.946,72.637,72.889,76640000.0
2008-09-16 20:20:00,72.887,72.887,72.696,72.727,67260000.0
2008-09-16 20:25:00,72.777,73.118,72.758,73.027,67920000.0
2008-09-16 20:30:00,73.072,73.145,72.982,72.982,53130000.0
2008-09-16 20:35:00,72.92,73.409,72.82,73.297,78120000.0
2008-09-16 20:40:00,73.353,73.353,73.175,73.228,64610000.0
2008-09-16 20:45:00,73.282,73.582,73.213,73.582,63950000.0
2008-09-16 20:50:00,73.606,73.62,73.498,73.563,79690000.0
2008-09-16 20:55:00,73.562,73.661,73.542,73.576,71070000.0
2008-09-16 21:00:00,73.579,73.595,73.476,73.502,56190000.0
2008-09-16 21:05:00,73.517,73.622,73.49,73.622,61250000.0
2008-09-16 21:10:00,73.605,73.64,73.555,73.605,69360000.0
2008-09-16 21:15:00,73.614,73.754,73.614,73.676,54260000.0
2008-09-16 21:20:00,73.656,73.673,73.597,73.605,45210000.0
2008-09-16 21:25:00,73.625,73.641,73.485,73.505,64370000.0
2008-09-16 21:30:00,73.501,73.519,73.47,73.479,61400000.0
2008-09-16 21:35:00,73.474,73.562,73.474,73.555,59420000.0
2008-09-16 21:40:00,73.564,73.588,73.518,73.588,74480000.0
2008-09-16 21:45:00,73.621,73.742,73.604,73.732,56640000.0
2008-09-16 21:50:00,73.741,73.797,73.723,73.723,64660000.0
2008-09-16 21:55:00,73.736,73.825,73.727,73.744,73910000.0
2008-09-16 22:00:00,73.756,73.843,73.73,73.829,56390000.0
2008-09-16 22:05:00,73.828,73.899,73.813,73.865,70940000.0
2008-09-16 22:10:00,73.919,74.045,73.897,73.946,42690000.0
2008-09-16 22:15:00,73.975,74.028,73.92,73.939,55920000.0
2008-09-16 22:20:00,73.942,73.961,73.91,73.944,58410000.0
2008-09-16 22:25:00,73.942,73.981,73.931,73.97,55800000.0
2008-09-16 22:30:00,73.978,73.978,73.907,73.913,64320000.0
2008-09-16 22:35:00,73.921,73.949,73.901,73.911,49110000.0
2008-09-16 22:40:00,73.873,73.873,73.662,73.729,52830000.0
2008-09-16 22:45:00,73.721,73.721,73.584,73.683,58320000.0
2008-09-16 22:50:00,73.649,73.649,73.396,73.421,60830000.0
2008-09-16 22:55:00,73.392,73.524,73.374,73.473,54580000.0
2008-09-16 23:00:00,73.493,73.577,73.433,73.519,59940000.0
2008-09-16 23:05:00,73.492,73.521,73.385,73.389,63390000.0
2008-09-16 23:10:00,73.384,73.427,73.339,73.427,53760000.0
2008-09-16 23:15:00,73.473,73.567,73.424,73.563,68140000.0
2008-09-16 23:20:00,73.56,73.691,73.56,73.685,67060000.0
2008-09-16 23:25:00,73.657,73.664,73.525,73.589,79940000.0
2008-09-16 23:30:00,73.6,73.607,73.199,73.214,65770000.0
2008-09-16 23:35:00,73.215,73.316,73.116,73.142,56100000.0
2008-09-16 23:40:00,73.135,73.239,73.125,73.212,71250000.0
2008-09-16 23:45:00,73.215,73.215,73.175,73.195,153380000.0
2008-09-16 23:50:00,73.223,73.465,73.213,73.404,266370000.0
2008-09-16 23:55:00,73.419,73.462,73.369,73.386,351640000.0
2008-09-17 00:00:00,73.387,73.397,73.291,73.307,291510000.0
2008-09-17 00:05:00,73.329,73.374,73.327,73.34,338830000.0
2008-09-17 00:10:00,73.303,73.303,73.244,73.244,271230000.0
2008-09-17 00:15:00,73.287,73.287,73.216,73.219,388550000.0
2008-09-17 00:20:00,73.235,73.246,73.21,73.226,301860000.0
2008-09-17 00:25:00,73.222,73.257,73.213,73.243,259700000.0
2008-09-17 00:30:00,73.259,73.27,73.238,73.243,188170000.0
2008-09-17 00:35:00,73.246,73.268,73.079,73.19,332480000.0
2008-09-17 00:40:00,73.162,73.222,73.155,73.213,197070000.0
2008-09-17 00:45:00,73.236,73.26,73.174,73.25,330220000.0
2008-09-17 00:50:00,73.266,73.354,73.266,73.309,304230000.0
2008-09-17 00:55:00,73.327,73.411,73.306,73.389,386920000.0
2008-09-17 01:00:00,73.378,73.665,73.354,73.593,357580000.0
2008-09-17 01:05:00,73.611,73.657,73.55,73.584,341540000.0
2008-09-17 01:10:00,73.531,73.564,73.52,73.533,448950000.0
2008-09-17 01:15:00,73.55,73.642,73.496,73.642,342260000.0
2008-09-17 01:20:00,73.659,73.689,73.625,73.644,535430000.0
2008-09-17 01:25:00,73.651,73.884,73.644,73.798,460110000.0
2008-09-17 01:30:00,73.818,73.955,73.79,73.939,183950000.0
2008-09-17 01:35:00,73.927,74.045,73.89,74.026,368780000.0
2008-09-17 01:40:00,74.008,74.099,73.974,73.996,447900000.0
2008-09-17 01:45:00,74.022,74.022,73.864,73.871,260660000.0
2008-09-17 01:50:00,73.869,74.04,73.867,74.015,293430000.0
2008-09-17 01:55:00,74.005,74.027,73.97,74.007,358930000.0
2008-09-17 02:00:00,74.031,74.086,74.003,74.003,311050000.0
2008-09-17 02:05:00,74.018,74.305,74.005,74.305,283770000.0
2008-09-17 02:10:00,74.259,74.399,74.193,74.392,337600000.0
2008-09-17 02:15:00,74.427,74.548,74.402,74.54,208580000.0
2008-09-17 02:20:00,74.538,74.561,74.49,74.497,281470000.0
2008-09-17 02:25:00,74.481,74.483,74.342,74.411,369740000.0
2008-09-17 02:30:00,74.463,74.463,74.338,74.377,320400000.0
2008-09-17 02:35:00,74.368,74.438,74.356,74.376,332660000.0
2008-09-17 02:40:00,74.38,74.454,74.369,74.407,369460000.0
2008-09-17 02:45:00,74.444,74.444,74.387,74.397,265400000.0
2008-09-17 02:50:00,74.387,74.396,74.226,74.227,283560000.0
2008-09-17 02:55:00,74.24,74.24,74.025,74.127,367660000.0
2008-09-17 03:00:00,74.171,74.171,74.129,74.159,286400000.0
2008-09-17 03:05:00,74.15,74.16,74.003,74.031,326750000.0
2008-09-17 03:10:00,74.046,74.137,74.009,74.033,248670000.0
2008-09-17 03:15:00,74.049,74.124,74.022,74.102,305760000.0
2008-09-17 03:20:00,74.091,74.147,74.091,74.121,301330000.0
2008-09-17 03:25:00,74.116,74.169,74.102,74.167,347690000.0
2008-09-17 03:30:00,74.185,74.228,74.164,74.217,210520000.0
2008-09-17 03:35:00,74.193,74.239,74.164,74.193,420440000.0
2008-09-17 03:40:00,74.203,74.271,74.203,74.228,323600000.0
2008-09-17 03:45:00,74.241,74.294,74.224,74.267,301750000.0
2008-09-17 03:50:00,74.243,74.323,74.243,74.303,392930000.0
2008-09-17 03:55:00,74.303,74.359,74.292,74.299,235680000.0
2008-09-17 04:00:00,74.325,74.325,74.268,74.28,329330000.0
2008-09-17 04:05:00,74.291,74.381,74.278,74.379,252340000.0
2008-09-17 04:10:00,74.368,74.374,74.256,74.256,377300000.0
2008-09-17 04:15:00,74.284,74.284,74.18,74.191,268710000.0
2008-09-17 04:20:00,74.198,74.224,74.167,74.192,300210000.0
2008-09-17 04:25:00,74.191,74.193,74.135,74.142,206750000.0
2008-09-17 04:30:00,74.183,74.183,74.121,74.121,306780000.0
2008-09-17 04:35:00,74.137,74.155,74.07,74.091,343060000.0
2008-09-17 04:40:00,74.066,74.154,74.066,74.143,319240000.0
2008-09-17 04:45:00,74.167,74.169,74.086,74.114,429000000.0
2008-09-17 04:50:00,74.102,74.111,74.046,74.06,322120000.0
2008-09-17 04:55:00,74.084,74.099,74.029,74.066,287120000.0
2008-09-17 05:00:00,74.094,74.094,74.031,74.031,392050000.0
2008-09-17 05:05:00,74.038,74.064,73.986,74.006,239290000.0
2008-09-17 05:10:00,74.02,74.036,73.986,74.007,277080000.0
2008-09-17 05:15:00,74.012,74.012,73.911,73.961,61210000.0
2008-09-17 05:20:00,73.955,73.964,73.628,73.653,57850000.0
2008-09-17 05:25:00,73.672,73.729,73.671,73.695,67980000.0
2008-09-17 05:30:00,73.718,73.774,73.697,73.774,73890000.0
2008-09-17 05:35:00,73.782,73.84,73.75,73.775,75600000.0
2008-09-17 05:40:00,73.764,73.818,73.759,73.802,68580000.0
2008-09-17 05:45:00,73.781,73.814,73.743,73.776,72660000.0
2008-09-17 05:50:00,73.744,73.788,73.744,73.788,65630000.0
2008-09-17 05:55:00,73.768,73.788,73.738,73.744,65360000.0
2008-09-17 06:00:00,73.768,73.768,73.726,73.743,59840000.0
2008-09-17 06:05:00,73.734,73.783,73.729,73.772,82650000.0
2008-09-17 06:10:00,73.736,73.764,73.703,73.743,53150000.0
2008-09-17 06:15:00,73.756,73.786,73.732,73.75,71250000.0
2008-09-17 06:20:00,73.752,73.822,73.748,73.756,65920000.0
2008-09-17 06:25:00,73.75,73.788,73.717,73.746,52710000.0
2008-09-17 06:30:00,73.752,73.752,73.675,73.698,72430000.0
2008-09-17 06:35:00,73.683,73.749,73.683,73.745,60290000.0
2008-09-17 06:40:00,73.76,73.793,73.74,73.785,80020000.0
2008-09-17 06:45:00,73.812,73.85,73.785,73.842,69840000.0
2008-09-17 06:50:00,73.823,73.933,73.809,73.879,68720000.0
2008-09-17 06:55:00,73.873,73.928,73.86,73.928,86140000.0
2008-09-17 07:00:00,73.925,73.925,73.859,73.892,74820000.0
2008-09-17 07:05:00,73.88,73.918,73.871,73.874,63240000.0
2008-09-17 07:10:00,73.896,73.908,73.785,73.797,75880000.0
2008-09-17 07:15:00,73.823,73.852,73.771,73.771,75610000.0
2008-09-17 07:20:00,73.753,73.817,73.748,73.792,79380000.0
2008-09-17 07:25:00,73.784,73.784,73.731,73.752,72420000.0
2008-09-17 07:30:00,73.766,73.814,73.757,73.813,86450000.0
2008-09-17 07:35:00,73.817,73.83,73.758,73.809,81440000.0
2008-09-17 07:40:00,73.812,73.882,73.812,73.859,80020000.0
2008-09-17 07:45:00,73.851,73.97,73.844,73.97,91720000.0
2008-09-17 07:50:00,73.973,73.995,73.932,73.982,65520000.0
2008-09-17 07:55:00,74.014,74.027,73.839,73.876,84430000.0
2008-09-17 08:00:00,73.911,73.998,73.903,73.935,64830000.0
2008-09-17 08:05:00,73.942,73.994,73.845,73.882,69760000.0
2008-09-17 08:10:00,73.877,73.901,73.823,73.85,77760000.0
2008-09-17 08:15:00,73.862,73.924,73.808,73.832,76480000.0
2008-09-17 08:20:00,73.805,73.851,73.745,73.772,68860000.0
2008-09-17 08:25:00,73.803,73.861,73.733,73.846,97310000.0
2008-09-17 08:30:00,73.878,73.917,73.833,73.833,87570000.0
2008-09-17 08:35:00,73.807,73.855,73.735,73.751,76190000.0
2008-09-17 08:40:00,73.726,73.756,73.665,73.736,78540000.0
2008-09-17 08:45:00,73.776,73.78,73.719,73.742,75760000.0
2008-09-17 08:50:00,73.759,73.798,73.724,73.798,69120000.0
2008-09-17 08:55:00,73.775,73.811,73.745,73.776,69810000.0
2008-09-17 09:00:00,73.807,73.807,73.722,73.759,81130000.0
2008-09-17 09:05:00,73.755,73.762,73.638,73.641,80460000.0
2008-09-17 09:10:00,73.652,73.741,73.641,73.653,84470000.0
2008-09-17 09:15:00,73.677,73.709,73.639,73.678,77320000.0
2008-09-17 09:20:00,73.672,73.74,73.672,73.724,107520000.0
2008-09-17 09:25:00,73.712,73.712,73.644,73.667,69580000.0
2008-09-17 09:30:00,73.69,73.69,73.568,73.568,69780000.0
2008-09-17 09:35:00,73.583,73.588,73.499,73.547,85640000.0
2008-09-17 09:40:00,73.536,73.569,73.426,73.436,85760000.0
2008-09-17 09:45:00,73.446,73.473,73.376,73.437,62970000.0
2008-09-17 09:50:00,73.431,73.431,73.331,73.366,69300000.0
2008-09-17 09:55:00,73.337,73.352,73.221,73.263,78290000.0
2008-09-17 10:00:00,73.247,73.39,73.241,73.342,67750000.0
2008-09-17 10:05:00,73.305,73.381,73.295,73.315,82070000.0
2008-09-17 10:10:00,73.323,73.5,73.299,73.464,69750000.0
2008-09-17 10:15:00,73.521,73.528,73.406,73.461,77960000.0
2008-09-17 10:20:00,73.479,73.492,73.404,73.453,97240000.0
2008-09-17 10:25:00,73.45,73.479,73.405,73.469,84490000.0
2008-09-17 10:30:00,73.48,73.514,73.449,73.507,78320000.0
2008-09-17 10:35:00,73.52,73.521,73.472,73.52,83110000.0
2008-09-17 10:40:00,73.536,73.579,73.516,73.562,87590000.0
2008-09-17 10:45:00,73.554,73.57,73.493,73.548,86530000.0
2008-09-17 10:50:00,73.544,73.6,73.463,73.47,77630000.0
2008-09-17 10:55:00,73.473,73.516,73.399,73.461,88850000.0
2008-09-17 11:00:00,73.465,73.491,73.396,73.404,91100000.0
2008-09-17 11:05:00,73.412,73.47,73.399,73.412,87380000.0
2008-09-17 11:10:00,73.415,73.415,73.359,73.365,63870000.0
2008-09-17 11:15:00,73.375,73.461,73.353,73.461,67720000.0
2008-09-17 11:20:00,73.486,73.547,73.454,73.509,70360000.0
2008-09-17 11:25:00,73.492,73.565,73.477,73.561,77370000.0
2008-09-17 11:30:00,73.533,73.533,73.444,73.496,76750000.0
2008-09-17 11:35:00,73.529,73.542,73.475,73.52,79050000.0
2008-09-17 11:40:00,73.51,73.53,73.46,73.509,78100000.0
2008-09-17 11:45:00,73.523,73.589,73.509,73.553,86340000.0
2008-09-17 11:50:00,73.545,73.581,73.497,73.499,73030000.0
2008-09-17 11:55:00,73.494,73.594,73.491,73.539,74040000.0
2008-09-17 12:00:00,73.551,73.563,73.455,73.543,81580000.0
2008-09-17 12:05:00,73.553,73.588,73.482,73.504,60610000.0
2008-09-17 12:10:00,73.487,73.51,73.449,73.51,68570000.0
2008-09-17 12:15:00,73.536,73.612,73.511,73.609,72470000.0
2008-09-17 12:20:00,73.586,73.626,73.547,73.618,69880000.0
2008-09-17 12:25:00,73.631,73.639,73.543,73.571,90590000.0
2008-09-17 12:30:00,73.546,73.571,73.492,73.526,77810000.0
2008-09-17 12:35:00,73.554,73.653,73.54,73.566,67980000.0
2008-09-17 12:40:00,73.571,73.633,73.563,73.576,68820000.0
2008-09-17 12:45:00,73.603,73.634,73.583,73.601,78130000.0
2008-09-17 12:50:00,73.607,73.671,73.605,73.662,72820000.0
2008-09-17 12:55:00,73.671,73.71,73.649,73.7,78320000.0
2008-09-17 13:00:00,73.73,73.767,73.7,73.753,69650000.0
2008-09-17 13:05:00,73.716,73.779,73.71,73.742,69940000.0
2008-09-17 13:10:00,73.738,73.779,73.706,73.757,87190000.0
2008-09-17 13:15:00,73.767,73.767,73.687,73.723,75270000.0
2008-09-17 13:20:00,73.727,73.748,73.64,73.646,91560000.0
2008-09-17 13:25:00,73.674,73.695,73.642,73.642,72330000.0
2008-09-17 13:30:00,73.646,73.681,73.624,73.655,69020000.0
2008-09-17 13:35:00,73.642,73.645,73.559,73.591,76370000.0
2008-09-17 13:40:00,73.588,73.61,73.562,73.597,81690000.0
2008-09-17 13:45:00,73.63,73.633,73.504,73.558,87350000.0
2008-09-17 13:50:00,73.546,73.641,73.544,73.596,73040000.0
2008-09-17 13:55:00,73.601,73.635,73.586,73.633,82380000.0
2008-09-17 14:00:00,73.65,73.65,73.514,73.525,71430000.0
2008-09-17 14:05:00,73.511,73.555,73.502,73.552,61050000.0
2008-09-17 14:10:00,73.516,73.566,73.514,73.555,75120000.0
2008-09-17 14:15:00,73.558,73.559,73.355,73.396,71470000.0
2008-09-17 14:20:00,73.395,73.432,73.379,73.421,78580000.0
2008-09-17 14:25:00,73.417,73.441,73.139,73.139,77890000.0
2008-09-17 14:30:00,73.193,73.36,73.16,73.322,82150000.0
2008-09-17 14:35:00,73.3,73.363,73.288,73.289,80820000.0
2008-09-17 14:40:00,73.277,73.296,73.226,73.254,69160000.0
2008-09-17 14:45:00,73.274,73.389,73.26,73.356,89700000.0
2008-09-17 14:50:00,73.356,73.441,73.306,73.336,137080000.0
2008-09-17 14:55:00,73.317,73.335,73.192,73.228,216930000.0
2008-09-17 15:00:00,73.244,73.28,73.217,73.267,253440000.0
2008-09-17 15:05:00,73.247,73.273,73.206,73.245,128860000.0
2008-09-17 15:10:00,73.261,73.269,73.098,73.098,82630000.0
2008-09-17 15:15:00,73.049,73.085,73.014,73.082,61480000.0
2008-09-17 15:20:00,73.089,73.132,73.018,73.03,166940000.0
2008-09-17 15:25:00,73.065,73.122,73.047,73.094,121890000.0
2008-09-17 15:30:00,73.088,73.136,73.021,73.048,239560000.0
2008-09-17 15:35:00,73.052,73.068,72.972,73.068,156250000.0
2008-09-17 15:40:00,73.043,73.353,73.042,73.29,184890000.0
2008-09-17 15:45:00,73.313,73.313,73.183,73.233,335120000.0
2008-09-17 15:50:00,73.239,73.253,73.154,73.253,338230000.0
2008-09-17 15:55:00,73.279,73.292,73.202,73.247,138340000.0
2008-09-17 16:00:00,73.233,73.359,73.176,73.201,262810000.0
2008-09-17 16:05:00,73.172,73.237,73.131,73.233,132050000.0
2008-09-17 16:10:00,73.272,73.299,73.204,73.235,71670000.0
2008-09-17 16:15:00,73.247,73.269,73.16,73.229,69640000.0
2008-09-17 16:20:00,73.206,73.213,72.968,72.968,124940000.0
2008-09-17 16:25:00,72.93,73.01,72.896,72.991,206330000.0
2008-09-17 16:30:00,73.008,73.042,72.939,72.939,137830000.0
2008-09-17 16:35:00,72.951,72.993,72.847,72.86,332110000.0
2008-09-17 16:40:00,72.859,72.965,72.841,72.932,141890000.0
2008-09-17 16:45:00,72.966,72.966,72.893,72.893,127580000.0
2008-09-17 16:50:00,72.891,72.909,72.827,72.902,172740000.0
2008-09-17 16:55:00,72.897,73.035,72.834,73.035,66010000.0
2008-09-17 17:00:00,73.055,73.055,72.832,72.835,128510000.0
2008-09-17 17:05:00,72.838,72.88,72.715,72.774,444660000.0
2008-09-17 17:10:00,72.776,72.979,72.692,72.874,70300000.0
2008-09-17 17:15:00,72.881,73.012,72.858,72.88,127450000.0
2008-09-17 17:20:00,72.856,72.932,72.853,72.912,65090000.0
2008-09-17 17:25:00,72.924,72.97,72.791,72.819,184110000.0
2008-09-17 17:30:00,72.836,72.836,72.716,72.802,119110000.0
2008-09-17 17:35:00,72.796,72.989,72.788,72.959,81990000.0
2008-09-17 17:40:00,72.981,72.984,72.89,72.96,157050000.0
2008-09-17 17:45:00,72.954,72.989,72.902,72.964,119480000.0
2008-09-17 17:50:00,72.955,72.969,72.861,72.951,240430000.0
2008-09-17 17:55:00,72.965,72.991,72.948,72.953,77390000.0
2008-09-17 18:00:00,72.963,72.996,72.905,72.905,128900000.0
2008-09-17 18:05:00,72.882,72.896,72.832,72.896,76450000.0
2008-09-17 18:10:00,72.911,72.928,72.864,72.925,76780000.0
2008-09-17 18:15:00,72.962,72.968,72.842,72.886,116230000.0
2008-09-17 18:20:00,72.922,72.922,72.837,72.837,167240000.0
2008-09-17 18:25:00,72.846,72.871,72.768,72.809,201820000.0
2008-09-17 18:30:00,72.808,72.916,72.797,72.91,79260000.0
2008-09-17 18:35:00,72.923,72.998,72.916,72.99,142380000.0
2008-09-17 18:40:00,72.962,73.055,72.949,73.04,193220000.0
2008-09-17 18:45:00,73.058,73.058,72.977,73.035,261450000.0
2008-09-17 18:50:00,73.03,73.03,72.863,72.903,136680000.0
2008-09-17 18:55:00,72.926,73.021,72.87,72.876,278690000.0
2008-09-17 19:00:00,72.901,73.104,72.864,73.088,134750000.0
2008-09-17 19:05:00,73.07,73.113,73.034,73.071,170520000.0
2008-09-17 19:10:00,73.077,73.194,73.068,73.083,173440000.0
2008-09-17 19:15:00,73.096,73.109,73.017,73.051,108790000.0
2008-09-17 19:20:00,73.061,73.157,73.058,73.087,102110000.0
2008-09-17 19:25:00,73.095,73.187,73.081,73.148,338260000.0
2008-09-17 19:30:00,73.153,73.158,73.069,73.117,192370000.0
2008-09-17 19:35:00,73.09,73.192,73.059,73.159,150690000.0
2008-09-17 19:40:00,73.17,73.297,73.129,73.272,273710000.0
2008-09-17 19:45:00,73.315,73.342,73.244,73.248,231960000.0
2008-09-17 19:50:00,73.215,73.329,73.204,73.327,127410000.0
2008-09-17 19:55:00,73.323,73.371,73.264,73.286,150120000.0
2008-09-17 20:00:00,73.289,73.327,73.16,73.168,86030000.0
2008-09-17 20:05:00,73.151,73.166,73.09,73.163,126970000.0
2008-09-17 20:10:00,73.189,73.198,73.072,73.105,77420000.0
2008-09-17 20:15:00,73.171,73.319,73.131,73.304,170500000.0
2008-09-17 20:20:00,73.313,73.313,73.173,73.26,153050000.0
2008-09-17 20:25:00,73.273,73.308,73.159,73.308,501550000.0
2008-09-17 20:30:00,73.293,73.468,73.219,73.439,412870000.0
2008-09-17 20:35:00,73.476,73.639,73.362,73.633,564780000.0
2008-09-17 20:40:00,73.615,73.615,73.464,73.489,503150000.0
2008-09-17 20:45:00,73.523,73.612,73.474,73.59,496040000.0
2008-09-17 20:50:00,73.549,73.567,73.455,73.487,424810000.0
2008-09-17 20:55:00,73.479,73.709,73.384,73.685,457660000.0
2008-09-17 21:00:00,73.707,73.707,73.587,73.616,413770000.0
2008-09-17 21:05:00,73.615,73.651,73.569,73.575,404320000.0
2008-09-17 21:10:00,73.586,73.659,73.563,73.569,340110000.0
2008-09-17 21:15:00,73.617,73.617,73.511,73.551,540930000.0
2008-09-17 21:20:00,73.529,73.529,73.404,73.428,441160000.0
2008-09-17 21:25:00,73.437,73.61,73.432,73.583,445270000.0
2008-09-17 21:30:00,73.573,73.607,73.421,73.434,553560000.0
2008-09-17 21:35:00,73.418,73.428,73.305,73.373,471360000.0
2008-09-17 21:40:00,73.364,73.465,73.348,73.4,412130000.0
2008-09-17 21:45:00,73.445,73.463,73.395,73.413,457430000.0
2008-09-17 21:50:00,73.404,73.523,73.385,73.494,407820000.0
2008-09-17 21:55:00,73.474,73.474,73.333,73.333,410840000.0
2008-09-17 22:00:00,73.354,73.391,73.297,73.33,419570000.0
2008-09-17 22:05:00,73.321,73.39,73.306,73.311,430680000.0
2008-09-17 22:10:00,73.295,73.329,73.264,73.294,557620000.0
2008-09-17 22:15:00,73.321,73.341,73.26,73.26,431750000.0
2008-09-17 22:20:00,73.24,73.24,73.131,73.147,415240000.0
2008-09-17 22:25:00,73.135,73.17,73.111,73.127,438480000.0
2008-09-17 22:30:00,73.169,73.252,73.095,73.243,398510000.0
2008-09-17 22:35:00,73.232,73.232,73.127,73.136,431060000.0
2008-09-17 22:40:00,73.141,73.212,73.135,73.18,538210000.0
2008-09-17 22:45:00,73.201,73.201,73.073,73.08,309850000.0
2008-09-17 22:50:00,73.063,73.146,73.063,73.106,355240000.0
2008-09-17 22:55:00,73.098,73.181,73.081,73.173,350430000.0
2008-09-17 23:00:00,73.187,73.187,73.113,73.133,318770000.0
2008-09-17 23:05:00,73.144,73.144,73.045,73.045,362380000.0
2008-09-17 23:10:00,73.037,73.037,72.908,72.993,242190000.0
2008-09-17 23:15:00,73.019,73.066,73.004,73.066,299820000.0
2008-09-17 23:20:00,73.061,73.076,72.966,72.966,306490000.0
2008-09-17 23:25:00,72.964,72.982,72.835,72.835,380420000.0
2008-09-17 23:30:00,72.843,72.905,72.817,72.904,181890000.0
2008-09-17 23:35:00,72.898,73.003,72.886,73.003,184690000.0
2008-09-17 23:40:00,73.021,73.043,72.952,72.982,276090000.0
2008-09-17 23:45:00,72.978,73.02,72.966,72.97,218080000.0
2008-09-17 23:50:00,72.977,72.997,72.957,72.969,311970000.0
2008-09-17 23:55:00,72.976,73.007,72.97,72.998,143650000.0
2008-09-18 00:00:00,72.994,73.012,72.955,72.977,444100000.0
2008-09-18 00:05:00,72.972,73.053,72.941,73.031,434060000.0
2008-09-18 00:10:00,73.025,73.027,73.019,73.019,69520000.0
2008-09-18 00:15:00,73.066,73.068,72.993,72.998,403460000.0
2008-09-18 00:20:00,73.023,73.023,72.939,72.94,313220000.0
2008-09-18 00:25:00,72.933,72.942,72.906,72.942,280570000.0
2008-09-18 00:30:00,72.964,72.964,72.9,72.927,380010000.0
2008-09-18 00:35:00,72.91,72.935,72.909,72.919,351510000.0
2008-09-18 00:40:00,72.927,72.945,72.913,72.929,313000000.0
2008-09-18 00:45:00,72.966,72.98,72.921,72.952,364770000.0
2008-09-18 00:50:00,72.941,72.976,72.927,72.937,311920000.0
2008-09-18 00:55:00,72.949,72.977,72.931,72.931,223690000.0
2008-09-18 01:00:00,72.94,72.992,72.924,72.977,467210000.0
2008-09-18 01:05:00,72.992,73.044,72.984,73.013,328000000.0
2008-09-18 01:10:00,73.013,73.013,72.954,72.977,193710000.0
2008-09-18 01:15:00,73.01,73.01,72.954,72.967,471140000.0
2008-09-18 01:20:00,72.957,72.99,72.95,72.961,540640000.0
2008-09-18 01:25:00,72.947,72.951,72.809,72.816,311430000.0
2008-09-18 01:30:00,72.838,72.894,72.792,72.894,473030000.0
2008-09-18 01:35:00,72.914,73.013,72.905,72.965,354510000.0
2008-09-18 01:40:00,72.953,72.98,72.863,72.877,361960000.0
2008-09-18 01:45:00,72.902,72.902,72.814,72.828,347600000.0
2008-09-18 01:50:00,72.838,72.87,72.822,72.835,300760000.0
2008-09-18 01:55:00,72.819,72.856,72.804,72.845,244500000.0
2008-09-18 02:00:00,72.86,72.884,72.769,72.864,316920000.0
2008-09-18 02:05:00,72.872,72.89,72.8,72.84,283360000.0
2008-09-18 02:10:00,72.827,72.87,72.79,72.87,337870000.0
2008-09-18 02:15:00,72.904,72.916,72.833,72.902,201910000.0
2008-09-18 02:20:00,72.912,73.038,72.907,73.029,300390000.0
2008-09-18 02:25:00,73.021,73.038,72.991,73.027,356290000.0
2008-09-18 02:30:00,73.062,73.096,73.033,73.096,326790000.0
2008-09-18 02:35:00,73.108,73.17,73.099,73.114,335280000.0
2008-09-18 02:40:00,73.119,73.231,73.107,73.189,376570000.0
2008-09-18 02:45:00,73.216,73.282,73.174,73.257,268530000.0
2008-09-18 02:50:00,73.266,73.279,73.164,73.167,292730000.0
2008-09-18 02:55:00,73.16,73.171,73.11,73.145,374200000.0
2008-09-18 03:00:00,73.175,73.175,73.087,73.135,279300000.0
2008-09-18 03:05:00,73.137,73.172,73.108,73.142,339220000.0
2008-09-18 03:10:00,73.136,73.159,73.066,73.086,247480000.0
2008-09-18 03:15:00,73.134,73.134,73.085,73.09,311960000.0
2008-09-18 03:20:00,73.099,73.131,72.981,72.992,305910000.0
2008-09-18 03:25:00,73.008,73.01,72.9,72.96,321190000.0
2008-09-18 03:30:00,72.991,73.004,72.943,72.963,221020000.0
2008-09-18 03:35:00,72.973,73.031,72.973,73.028,435680000.0
2008-09-18 03:40:00,73.011,73.043,72.992,73.009,317530000.0
2008-09-18 03:45:00,73.034,73.034,72.964,72.964,295910000.0
2008-09-18 03:50:00,72.969,72.99,72.946,72.986,382940000.0
2008-09-18 03:55:00,72.979,73.001,72.925,72.925,233820000.0
2008-09-18 04:00:00,72.962,72.962,72.767,72.822,341400000.0
2008-09-18 04:05:00,72.831,72.831,72.745,72.784,247030000.0
2008-09-18 04:10:00,72.801,72.801,72.69,72.754,386420000.0
2008-09-18 04:15:00,72.774,72.782,72.684,72.702,267690000.0
2008-09-18 04:20:00,72.703,72.703,72.65,72.667,285660000.0
2008-09-18 04:25:00,72.669,72.669,72.547,72.623,214960000.0
2008-09-18 04:30:00,72.643,72.643,72.601,72.631,299580000.0
2008-09-18 04:35:00,72.644,72.724,72.616,72.699,351940000.0
2008-09-18 04:40:00,72.676,72.737,72.675,72.698,322650000.0
2008-09-18 04:45:00,72.732,72.732,72.655,72.697,440060000.0
2008-09-18 04:50:00,72.701,72.755,72.665,72.755,323100000.0
2008-09-18 04:55:00,72.758,72.809,72.748,72.783,300510000.0
2008-09-18 05:00:00,72.813,72.813,72.755,72.775,385270000.0
2008-09-18 05:05:00,72.75,72.765,72.72,72.723,237120000.0
2008-09-18 05:10:00,72.737,72.762,72.717,72.76,285880000.0
2008-09-18 05:15:00,72.77,72.793,72.748,72.793,62150000.0
2008-09-18 05:20:00,72.772,72.848,72.77,72.807,53590000.0
2008-09-18 05:25:00,72.813,72.842,72.793,72.821,61830000.0
2008-09-18 05:30:00,72.858,72.881,72.832,72.868,64410000.0
2008-09-18 05:35:00,72.884,72.925,72.867,72.89,63510000.0
2008-09-18 05:40:00,72.879,72.897,72.858,72.885,66610000.0
2008-09-18 05:45:00,72.911,72.912,72.852,72.87,72600000.0
2008-09-18 05:50:00,72.862,72.871,72.8,72.8,65000000.0
2008-09-18 05:55:00,72.795,72.816,72.779,72.779,55430000.0
2008-09-18 06:00:00,72.818,72.818,72.767,72.798,56650000.0
2008-09-18 06:05:00,72.778,72.85,72.769,72.786,62640000.0
2008-09-18 06:10:00,72.793,72.818,72.776,72.81,52070000.0
2008-09-18 06:15:00,72.824,72.824,72.776,72.776,68160000.0
2008-09-18 06:20:00,72.777,72.801,72.758,72.764,63250000.0
2008-09-18 06:25:00,72.76,72.784,72.728,72.753,54400000.0
2008-09-18 06:30:00,72.748,72.748,72.697,72.738,73370000.0
2008-09-18 06:35:00,72.737,72.781,72.733,72.775,73810000.0
2008-09-18 06:40:00,72.77,72.798,72.748,72.769,56330000.0
2008-09-18 06:45:00,72.798,72.833,72.778,72.825,68100000.0
2008-09-18 06:50:00,72.82,72.864,72.765,72.767,64320000.0
2008-09-18 06:55:00,72.768,72.791,72.754,72.763,71470000.0
2008-09-18 07:00:00,72.798,72.809,72.773,72.794,73230000.0
2008-09-18 07:05:00,72.813,72.835,72.786,72.828,70750000.0
2008-09-18 07:10:00,72.791,72.818,72.738,72.79,70470000.0
2008-09-18 07:15:00,72.808,72.81,72.764,72.776,66870000.0
2008-09-18 07:20:00,72.785,72.845,72.783,72.824,74790000.0
2008-09-18 07:25:00,72.819,72.875,72.809,72.823,72140000.0
2008-09-18 07:30:00,72.823,72.853,72.784,72.786,84160000.0
2008-09-18 07:35:00,72.792,72.827,72.773,72.802,70460000.0
2008-09-18 07:40:00,72.796,72.824,72.784,72.784,68810000.0
2008-09-18 07:45:00,72.826,72.874,72.806,72.838,98230000.0
2008-09-18 07:50:00,72.837,72.889,72.794,72.832,76780000.0
2008-09-18 07:55:00,72.852,72.95,72.843,72.897,85450000.0
2008-09-18 08:00:00,72.916,73.0,72.881,72.993,60600000.0
2008-09-18 08:05:00,72.997,73.019,72.936,72.958,69350000.0
2008-09-18 08:10:00,72.944,72.968,72.84,72.84,86580000.0
2008-09-18 08:15:00,72.891,72.891,72.767,72.854,77310000.0
2008-09-18 08:20:00,72.883,72.931,72.867,72.873,65950000.0
2008-09-18 08:25:00,72.902,72.905,72.806,72.81,105920000.0
2008-09-18 08:30:00,72.84,72.873,72.79,72.873,81860000.0
2008-09-18 08:35:00,72.845,72.963,72.845,72.963,82770000.0
2008-09-18 08:40:00,72.981,72.985,72.87,72.894,81130000.0
2008-09-18 08:45:00,72.905,72.905,72.833,72.857,79790000.0
2008-09-18 08:50:00,72.834,72.89,72.831,72.844,59710000.0
2008-09-18 08:55:00,72.826,72.87,72.805,72.849,73500000.0
2008-09-18 09:00:00,72.891,73.274,72.876,73.188,76460000.0
2008-09-18 09:05:00,73.157,73.434,73.053,73.121,76710000.0
2008-09-18 09:10:00,73.162,73.221,73.075,73.187,83860000.0
2008-09-18 09:15:00,73.241,73.323,73.178,73.298,75600000.0
2008-09-18 09:20:00,73.313,73.317,73.214,73.248,108860000.0
2008-09-18 09:25:00,73.269,73.374,73.228,73.324,71450000.0
2008-09-18 09:30:00,73.304,73.385,73.287,73.344,70250000.0
2008-09-18 09:35:00,73.343,73.367,73.297,73.339,75690000.0
2008-09-18 09:40:00,73.355,73.394,73.299,73.358,79550000.0
2008-09-18 09:45:00,73.367,73.485,73.367,73.463,67570000.0
2008-09-18 09:50:00,73.498,73.569,73.379,73.43,71190000.0
2008-09-18 09:55:00,73.432,73.469,73.389,73.448,75360000.0
2008-09-18 10:00:00,73.414,73.499,73.26,73.27,75390000.0
2008-09-18 10:05:00,73.246,73.358,73.246,73.355,84080000.0
2008-09-18 10:10:00,73.324,73.328,73.221,73.262,72470000.0
2008-09-18 10:15:00,73.269,73.289,73.203,73.205,94110000.0
2008-09-18 10:20:00,73.223,73.284,73.192,73.277,86740000.0
2008-09-18 10:25:00,73.265,73.272,73.15,73.185,84270000.0
2008-09-18 10:30:00,73.207,73.207,73.092,73.124,83310000.0
2008-09-18 10:35:00,73.136,73.258,73.118,73.258,85390000.0
2008-09-18 10:40:00,73.273,73.326,73.255,73.259,76260000.0
2008-09-18 10:45:00,73.256,73.317,73.196,73.224,92770000.0
2008-09-18 10:50:00,73.228,73.228,73.053,73.053,76290000.0
2008-09-18 10:55:00,73.036,73.135,73.014,73.079,82450000.0
2008-09-18 11:00:00,73.073,73.108,72.892,72.947,86290000.0
2008-09-18 11:05:00,72.981,72.99,72.925,72.961,81370000.0
2008-09-18 11:10:00,72.966,73.006,72.916,72.972,79900000.0
2008-09-18 11:15:00,72.975,73.017,72.934,72.944,75500000.0
2008-09-18 11:20:00,72.976,72.989,72.904,72.904,80830000.0
2008-09-18 11:25:00,72.909,73.028,72.874,72.993,75020000.0
2008-09-18 11:30:00,73.008,73.008,72.916,72.98,79090000.0
2008-09-18 11:35:00,72.985,73.059,72.985,73.059,68820000.0
2008-09-18 11:40:00,73.046,73.085,72.996,72.996,72750000.0
2008-09-18 11:45:00,73.025,73.106,72.995,73.045,83850000.0
2008-09-18 11:50:00,73.093,73.096,72.999,73.018,85380000.0
2008-09-18 11:55:00,73.002,73.05,72.992,72.992,75720000.0
2008-09-18 12:00:00,73.031,73.031,72.95,72.954,78920000.0
2008-09-18 12:05:00,72.924,72.95,72.854,72.877,58740000.0
2008-09-18 12:10:00,72.89,73.023,72.89,73.0,76040000.0
2008-09-18 12:15:00,72.985,73.081,72.985,73.067,77720000.0
2008-09-18 12:20:00,73.074,73.075,72.912,72.912,67980000.0
2008-09-18 12:25:00,72.906,73.098,72.891,73.061,100050000.0
2008-09-18 12:30:00,73.067,73.152,73.036,73.096,81520000.0
2008-09-18 12:35:00,73.052,73.192,73.052,73.15,63730000.0
2008-09-18 12:40:00,73.149,73.154,73.018,73.018,69080000.0
2008-09-18 12:45:00,73.038,73.058,72.952,73.021,72690000.0
2008-09-18 12:50:00,73.025,73.132,73.006,73.06,70050000.0
2008-09-18 12:55:00,73.058,73.127,73.057,73.119,72630000.0
2008-09-18 13:00:00,73.133,73.216,73.114,73.196,55820000.0
2008-09-18 13:05:00,73.195,73.218,73.155,73.155,73680000.0
2008-09-18 13:10:00,73.146,73.188,73.133,73.156,79750000.0
2008-09-18 13:15:00,73.162,73.216,73.137,73.169,71750000.0
2008-09-18 13:20:00,73.173,73.239,73.159,73.228,91130000.0
2008-09-18 13:25:00,73.223,73.229,73.135,73.153,68880000.0
2008-09-18 13:30:00,73.198,73.278,73.159,73.274,75370000.0
2008-09-18 13:35:00,73.267,73.282,73.176,73.238,59520000.0
2008-09-18 13:40:00,73.272,73.272,73.214,73.218,96980000.0
2008-09-18 13:45:00,73.223,73.259,73.171,73.251,79580000.0
2008-09-18 13:50:00,73.231,73.386,73.229,73.378,71760000.0
2008-09-18 13:55:00,73.4,73.41,73.293,73.324,78910000.0
2008-09-18 14:00:00,73.331,73.36,73.268,73.268,65300000.0
2008-09-18 14:05:00,73.271,73.335,73.252,73.306,63410000.0
2008-09-18 14:10:00,73.273,73.334,73.271,73.308,85000000.0
2008-09-18 14:15:00,73.31,73.31,73.205,73.207,80770000.0
2008-09-18 14:20:00,73.183,73.284,73.151,73.25,84170000.0
2008-09-18 14:25:00,73.251,73.252,73.165,73.192,76060000.0
2008-09-18 14:30:00,73.203,73.281,73.182,73.268,84780000.0
2008-09-18 14:35:00,73.272,73.389,73.272,73.319,85250000.0
2008-09-18 14:40:00,73.291,73.339,73.272,73.313,83740000.0
2008-09-18 14:45:00,73.334,73.334,73.217,73.248,87820000.0
2008-09-18 14:50:00,73.266,73.285,73.214,73.248,128200000.0
2008-09-18 14:55:00,73.238,73.292,73.237,73.292,218070000.0
2008-09-18 15:00:00,73.325,73.325,73.252,73.252,254590000.0
2008-09-18 15:05:00,73.233,73.28,73.148,73.179,142730000.0
2008-09-18 15:10:00,73.176,73.226,73.126,73.223,71920000.0
2008-09-18 15:15:00,73.214,73.27,73.196,73.255,79840000.0
2008-09-18 15:20:00,73.226,73.284,73.193,73.255,182730000.0
2008-09-18 15:25:00,73.237,73.272,73.217,73.238,115180000.0
2008-09-18 15:30:00,73.271,73.361,73.24,73.352,230660000.0
2008-09-18 15:35:00,73.343,73.358,73.272,73.288,152590000.0
2008-09-18 15:40:00,73.295,73.36,73.275,73.32,182350000.0
2008-09-18 15:45:00,73.338,73.354,73.275,73.31,365330000.0
2008-09-18 15:50:00,73.3,73.482,73.282,73.465,344710000.0
2008-09-18 15:55:00,73.471,73.494,73.39,73.435,142830000.0
2008-09-18 16:00:00,73.491,73.507,73.309,73.448,248810000.0
2008-09-18 16:05:00,73.454,73.508,73.452,73.464,133630000.0
2008-09-18 16:10:00,73.464,73.518,73.444,73.451,74590000.0
2008-09-18 16:15:00,73.427,73.449,73.363,73.389,71940000.0
2008-09-18 16:20:00,73.384,73.406,73.29,73.377,137860000.0
2008-09-18 16:25:00,73.387,73.413,73.348,73.372,204720000.0
2008-09-18 16:30:00,73.375,73.409,73.343,73.358,136110000.0
2008-09-18 16:35:00,73.378,73.403,73.299,73.299,355130000.0
2008-09-18 16:40:00,73.293,73.32,73.244,73.286,154360000.0
2008-09-18 16:45:00,73.287,73.287,73.181,73.192,129900000.0
2008-09-18 16:50:00,73.153,73.234,73.138,73.231,173750000.0
2008-09-18 16:55:00,73.202,73.202,73.039,73.094,68290000.0
2008-09-18 17:00:00,73.137,73.143,73.077,73.125,124120000.0
2008-09-18 17:05:00,73.118,73.179,73.04,73.098,444520000.0
2008-09-18 17:10:00,73.129,73.137,73.073,73.084,75120000.0
2008-09-18 17:15:00,73.111,73.127,73.047,73.064,125550000.0
2008-09-18 17:20:00,73.06,73.118,72.997,73.026,67510000.0
2008-09-18 17:25:00,73.036,73.127,73.003,73.064,167930000.0
2008-09-18 17:30:00,73.076,73.193,73.054,73.123,122040000.0
2008-09-18 17:35:00,73.122,73.178,73.089,73.089,75630000.0
2008-09-18 17:40:00,73.093,73.142,73.07,73.109,148730000.0
2008-09-18 17:45:00,73.105,73.16,73.057,73.097,117750000.0
2008-09-18 17:50:00,73.112,73.127,73.005,73.093,243530000.0
2008-09-18 17:55:00,73.077,73.163,73.077,73.141,68310000.0
2008-09-18 18:00:00,73.11,73.155,73.027,73.033,126670000.0
2008-09-18 18:05:00,73.045,73.063,72.989,73.01,81680000.0
2008-09-18 18:10:00,72.999,73.095,72.983,73.078,72350000.0
2008-09-18 18:15:00,73.065,73.113,73.026,73.051,120620000.0
2008-09-18 18:20:00,73.051,73.064,72.996,73.026,179760000.0
2008-09-18 18:25:00,73.039,73.043,72.926,72.977,199440000.0
2008-09-18 18:30:00,72.982,72.982,72.834,72.842,64390000.0
2008-09-18 18:35:00,72.843,72.856,72.758,72.81,136010000.0
2008-09-18 18:40:00,72.797,72.928,72.796,72.875,182060000.0
2008-09-18 18:45:00,72.9,72.9,72.728,72.811,260750000.0
2008-09-18 18:50:00,72.837,72.846,72.671,72.689,125750000.0
2008-09-18 18:55:00,72.718,72.718,72.518,72.518,300630000.0
2008-09-18 19:00:00,72.531,72.658,72.528,72.642,161320000.0
2008-09-18 19:05:00,72.672,72.966,72.672,72.846,189060000.0
2008-09-18 19:10:00,72.799,72.827,72.667,72.8,176620000.0
2008-09-18 19:15:00,72.808,72.917,72.759,72.874,114310000.0
2008-09-18 19:20:00,72.865,72.924,72.843,72.858,100230000.0
2008-09-18 19:25:00,72.856,72.893,72.789,72.853,316470000.0
2008-09-18 19:30:00,72.838,72.96,72.833,72.96,201620000.0
2008-09-18 19:35:00,72.935,73.05,72.909,73.017,136390000.0
2008-09-18 19:40:00,73.016,73.033,72.965,72.965,267770000.0
2008-09-18 19:45:00,72.984,72.996,72.91,72.978,222910000.0
2008-09-18 19:50:00,72.971,73.076,72.951,72.98,137560000.0
2008-09-18 19:55:00,73.003,73.044,72.982,72.986,150370000.0
2008-09-18 20:00:00,73.009,73.013,72.873,72.873,86170000.0
2008-09-18 20:05:00,72.882,72.894,72.803,72.856,130340000.0
2008-09-18 20:10:00,72.874,72.99,72.855,72.942,82230000.0
2008-09-18 20:15:00,72.937,72.975,72.861,72.905,166740000.0
2008-09-18 20:20:00,72.916,72.988,72.876,72.988,161330000.0
2008-09-18 20:25:00,72.996,73.029,72.919,72.919,521240000.0
2008-09-18 20:30:00,72.956,73.033,72.932,72.985,406430000.0
2008-09-18 20:35:00,73.003,73.056,72.903,72.911,578460000.0
2008-09-18 20:40:00,72.916,73.031,72.907,73.031,506070000.0
2008-09-18 20:45:00,73.071,73.137,72.996,73.113,511480000.0
2008-09-18 20:50:00,73.12,73.141,73.062,73.092,418080000.0
2008-09-18 20:55:00,73.108,73.236,73.108,73.198,460320000.0
2008-09-18 21:00:00,73.212,73.426,73.176,73.417,398320000.0
2008-09-18 21:05:00,73.424,73.505,73.358,73.474,404110000.0
2008-09-18 21:10:00,73.47,73.538,73.443,73.462,355080000.0
2008-09-18 21:15:00,73.492,73.571,73.453,73.519,537670000.0
2008-09-18 21:20:00,73.528,73.628,73.507,73.602,460400000.0
2008-09-18 21:25:00,73.607,73.688,73.604,73.643,451690000.0
2008-09-18 21:30:00,73.664,73.664,73.618,73.645,531460000.0
2008-09-18 21:35:00,73.643,73.746,73.632,73.711,458760000.0
2008-09-18 21:40:00,73.701,73.772,73.681,73.766,438470000.0
2008-09-18 21:45:00,73.792,73.802,73.716,73.802,443100000.0
2008-09-18 21:50:00,73.797,73.831,73.759,73.795,424510000.0
2008-09-18 21:55:00,73.788,73.806,73.72,73.735,419560000.0
2008-09-18 22:00:00,73.762,73.762,73.705,73.735,430270000.0
2008-09-18 22:05:00,73.721,73.741,73.669,73.69,418990000.0
2008-09-18 22:10:00,73.673,73.69,73.652,73.661,548580000.0
2008-09-18 22:15:00,73.69,73.69,73.432,73.544,445880000.0
2008-09-18 22:20:00,73.533,73.579,73.468,73.501,407010000.0
2008-09-18 22:25:00,73.5,73.587,73.485,73.519,448840000.0
2008-09-18 22:30:00,73.548,73.548,73.463,73.486,427230000.0
2008-09-18 22:35:00,73.476,73.55,73.471,73.542,421290000.0
2008-09-18 22:40:00,73.555,73.606,73.527,73.538,536570000.0
2008-09-18 22:45:00,73.57,73.57,73.447,73.46,329820000.0
2008-09-18 22:50:00,73.475,73.549,73.475,73.544,348330000.0
2008-09-18 22:55:00,73.528,73.556,73.526,73.549,169600000.0
2008-09-18 23:00:00,73.626,73.667,73.607,73.639,314260000.0
2008-09-18 23:05:00,73.631,73.708,73.631,73.705,478370000.0
2008-09-18 23:10:00,73.701,73.762,73.696,73.696,235030000.0
2008-09-18 23:15:00,73.719,73.721,73.671,73.671,313370000.0
2008-09-18 23:20:00,73.68,73.743,73.673,73.704,310020000.0
2008-09-18 23:25:00,73.717,73.752,73.708,73.718,247220000.0
2008-09-18 23:30:00,73.735,73.735,73.676,73.706,172560000.0
2008-09-18 23:35:00,73.705,73.824,73.699,73.824,237990000.0
2008-09-18 23:40:00,73.819,73.852,73.799,73.805,280240000.0
2008-09-18 23:45:00,73.826,73.826,73.696,73.737,204730000.0
2008-09-18 23:50:00,73.728,73.733,73.647,73.674,284000000.0
2008-09-18 23:55:00,73.67,73.696,73.636,73.696,295960000.0
2008-09-19 00:00:00,73.661,73.715,73.652,73.652,375770000.0
2008-09-19 00:05:00,73.658,73.689,73.599,73.617,350610000.0
2008-09-19 00:10:00,73.631,73.67,73.608,73.61,381650000.0
2008-09-19 00:15:00,73.653,73.653,73.563,73.618,400650000.0
2008-09-19 00:20:00,73.658,73.66,73.604,73.604,213070000.0
2008-09-19 00:25:00,73.618,73.63,73.556,73.621,271410000.0
2008-09-19 00:30:00,73.676,73.676,73.63,73.659,424570000.0
2008-09-19 00:35:00,73.656,73.74,73.656,73.719,342690000.0
2008-09-19 00:40:00,73.741,73.802,73.741,73.775,292100000.0
2008-09-19 00:45:00,73.812,73.812,73.714,73.719,401080000.0
2008-09-19 00:50:00,73.754,73.754,73.697,73.712,180590000.0
2008-09-19 00:55:00,73.701,73.757,73.607,73.607,271930000.0
2008-09-19 01:00:00,73.652,73.8,73.632,73.732,458840000.0
2008-09-19 01:05:00,73.667,73.7,73.636,73.643,376710000.0
2008-09-19 01:10:00,73.647,73.67,73.619,73.619,145900000.0
2008-09-19 01:15:00,73.664,73.679,73.612,73.658,395830000.0
2008-09-19 01:20:00,73.674,73.695,73.669,73.68,422120000.0
2008-09-19 01:25:00,73.699,73.75,73.691,73.722,250870000.0
2008-09-19 01:30:00,73.746,73.879,73.714,73.868,451860000.0
2008-09-19 01:35:00,73.86,73.95,73.854,73.913,348340000.0
2008-09-19 01:40:00,73.911,73.923,73.824,73.888,369610000.0
2008-09-19 01:45:00,73.913,73.944,73.878,73.911,410660000.0
2008-09-19 01:50:00,73.919,74.003,73.905,74.003,286950000.0
2008-09-19 01:55:00,74.02,74.074,74.02,74.038,257450000.0
2008-09-19 02:00:00,73.99,74.015,73.974,73.996,337420000.0
2008-09-19 02:05:00,73.989,74.109,73.989,74.046,281360000.0
2008-09-19 02:10:00,74.055,74.065,74.01,74.023,331690000.0
2008-09-19 02:15:00,74.018,74.085,74.014,74.059,150700000.0
2008-09-19 02:20:00,74.068,74.113,74.041,74.113,322110000.0
2008-09-19 02:25:00,74.125,74.246,74.105,74.222,360140000.0
2008-09-19 02:30:00,74.262,74.28,73.972,73.972,337080000.0
2008-09-19 02:35:00,73.981,74.119,73.981,74.057,354360000.0
2008-09-19 02:40:00,74.061,74.091,74.006,74.012,396040000.0
2008-09-19 02:45:00,74.004,74.073,74.002,74.061,287680000.0
2008-09-19 02:50:00,74.072,74.094,74.02,74.029,310900000.0
2008-09-19 02:55:00,74.014,74.103,74.002,74.097,385910000.0
2008-09-19 03:00:00,74.134,74.213,74.115,74.138,278290000.0
2008-09-19 03:05:00,74.154,74.166,74.079,74.115,355730000.0
2008-09-19 03:10:00,74.118,74.152,74.078,74.102,259180000.0
2008-09-19 03:15:00,74.109,74.236,74.091,74.218,324210000.0
2008-09-19 03:20:00,74.209,74.237,74.15,74.201,323870000.0
2008-09-19 03:25:00,74.183,74.24,74.144,74.16,351930000.0
2008-09-19 03:30:00,74.157,74.178,74.098,74.136,231170000.0
2008-09-19 03:35:00,74.11,74.155,74.074,74.091,441990000.0
2008-09-19 03:40:00,74.079,74.173,74.075,74.173,337550000.0
2008-09-19 03:45:00,74.191,74.303,74.128,74.286,309350000.0
2008-09-19 03:50:00,74.282,74.332,74.261,74.289,412300000.0
2008-09-19 03:55:00,74.286,74.342,74.267,74.333,246820000.0
2008-09-19 04:00:00,74.347,74.427,74.322,74.415,353990000.0
2008-09-19 04:05:00,74.424,74.484,74.367,74.459,266660000.0
2008-09-19 04:10:00,74.441,74.454,74.387,74.454,390050000.0
2008-09-19 04:15:00,74.443,74.46,74.388,74.413,284320000.0
2008-09-19 04:20:00,74.42,74.44,74.333,74.352,312070000.0
2008-09-19 04:25:00,74.378,74.425,74.319,74.356,213670000.0
2008-09-19 04:30:00,74.362,74.446,74.355,74.4,308780000.0
2008-09-19 04:35:00,74.44,74.512,74.413,74.454,353550000.0
2008-09-19 04:40:00,74.479,74.479,74.393,74.411,328070000.0
2008-09-19 04:45:00,74.403,74.482,74.403,74.454,452160000.0
2008-09-19 04:50:00,74.43,74.459,74.33,74.34,358660000.0
2008-09-19 04:55:00,74.35,74.35,74.257,74.287,328880000.0
2008-09-19 05:00:00,74.294,74.332,74.242,74.332,422530000.0
2008-09-19 05:05:00,74.303,74.347,74.286,74.315,240750000.0
2008-09-19 05:10:00,74.297,74.306,74.226,74.235,278150000.0
2008-09-19 05:15:00,74.246,74.296,74.213,74.272,55140000.0
2008-09-19 05:20:00,74.28,74.321,74.28,74.283,58850000.0
2008-09-19 05:25:00,74.298,74.329,74.275,74.318,72280000.0
2008-09-19 05:30:00,74.338,74.404,74.303,74.404,73450000.0
2008-09-19 05:35:00,74.401,74.434,74.367,74.411,77840000.0
2008-09-19 05:40:00,74.394,74.5,74.381,74.499,59760000.0
2008-09-19 05:45:00,74.496,74.518,74.457,74.488,74910000.0
2008-09-19 05:50:00,74.499,74.526,74.474,74.508,66560000.0
2008-09-19 05:55:00,74.482,74.54,74.482,74.509,71840000.0
2008-09-19 06:00:00,74.53,74.53,74.469,74.495,64600000.0
2008-09-19 06:05:00,74.475,74.494,74.422,74.437,89080000.0
2008-09-19 06:10:00,74.398,74.441,74.365,74.393,77500000.0
2008-09-19 06:15:00,74.399,74.441,74.349,74.426,80240000.0
2008-09-19 06:20:00,74.415,74.433,74.389,74.408,59590000.0
2008-09-19 06:25:00,74.402,74.419,74.365,74.418,63700000.0
2008-09-19 06:30:00,74.416,74.424,74.386,74.397,71510000.0
2008-09-19 06:35:00,74.412,74.459,74.386,74.437,74690000.0
2008-09-19 06:40:00,74.436,74.493,74.436,74.465,60020000.0
2008-09-19 06:45:00,74.49,74.49,74.432,74.45,68030000.0
2008-09-19 06:50:00,74.433,74.476,74.43,74.47,68060000.0
2008-09-19 06:55:00,74.462,74.504,74.444,74.472,70590000.0
2008-09-19 07:00:00,74.47,74.51,74.453,74.495,70310000.0
2008-09-19 07:05:00,74.499,74.584,74.479,74.554,67770000.0
2008-09-19 07:10:00,74.569,74.57,74.519,74.541,70450000.0
2008-09-19 07:15:00,74.547,74.547,74.477,74.519,71850000.0
2008-09-19 07:20:00,74.505,74.589,74.504,74.517,73990000.0
2008-09-19 07:25:00,74.506,74.536,74.486,74.502,83550000.0
2008-09-19 07:30:00,74.532,74.532,74.467,74.48,83250000.0
2008-09-19 07:35:00,74.487,74.507,74.412,74.428,80470000.0
2008-09-19 07:40:00,74.415,74.432,74.373,74.399,63390000.0
2008-09-19 07:45:00,74.411,74.433,74.377,74.423,91760000.0
2008-09-19 07:50:00,74.407,74.42,74.344,74.344,65780000.0
2008-09-19 07:55:00,74.332,74.365,74.285,74.322,82120000.0
2008-09-19 08:00:00,74.323,74.356,74.253,74.341,58050000.0
2008-09-19 08:05:00,74.369,74.43,74.336,74.349,81590000.0
2008-09-19 08:10:00,74.367,74.44,74.367,74.384,70290000.0
2008-09-19 08:15:00,74.414,74.484,74.379,74.418,70500000.0
2008-09-19 08:20:00,74.393,74.429,74.372,74.409,68800000.0
2008-09-19 08:25:00,74.414,74.499,74.381,74.499,92560000.0
2008-09-19 08:30:00,74.479,74.506,74.462,74.5,83530000.0
2008-09-19 08:35:00,74.505,74.525,74.463,74.521,74690000.0
2008-09-19 08:40:00,74.519,74.555,74.489,74.501,69940000.0
2008-09-19 08:45:00,74.501,74.541,74.455,74.465,77510000.0
2008-09-19 08:50:00,74.494,74.526,74.464,74.519,56480000.0
2008-09-19 08:55:00,74.53,74.636,74.529,74.613,69680000.0
2008-09-19 09:00:00,74.648,74.693,74.592,74.652,84660000.0
2008-09-19 09:05:00,74.676,74.75,74.66,74.733,77630000.0
2008-09-19 09:10:00,74.734,74.766,74.696,74.766,80610000.0
2008-09-19 09:15:00,74.805,74.841,74.76,74.809,73100000.0
2008-09-19 09:20:00,74.844,74.88,74.785,74.867,116600000.0
2008-09-19 09:25:00,74.882,74.929,74.847,74.9,72460000.0
2008-09-19 09:30:00,74.933,74.933,74.874,74.907,73900000.0
2008-09-19 09:35:00,74.893,74.901,74.708,74.711,74390000.0
2008-09-19 09:40:00,74.718,74.772,74.696,74.771,82620000.0
2008-09-19 09:45:00,74.758,74.767,74.659,74.681,72620000.0
2008-09-19 09:50:00,74.656,74.726,74.635,74.635,77640000.0
2008-09-19 09:55:00,74.639,74.722,74.619,74.693,77300000.0
2008-09-19 10:00:00,74.732,74.807,74.72,74.79,66770000.0
2008-09-19 10:05:00,74.778,74.809,74.757,74.761,77870000.0
2008-09-19 10:10:00,74.763,74.841,74.743,74.841,73040000.0
2008-09-19 10:15:00,74.844,74.919,74.829,74.903,86800000.0
2008-09-19 10:20:00,74.91,74.953,74.877,74.95,90120000.0
2008-09-19 10:25:00,74.944,74.96,74.89,74.91,84740000.0
2008-09-19 10:30:00,74.907,74.911,74.839,74.887,87310000.0
2008-09-19 10:35:00,74.884,74.898,74.805,74.85,82970000.0
2008-09-19 10:40:00,74.813,74.855,74.797,74.827,77210000.0
2008-09-19 10:45:00,74.83,74.83,74.737,74.772,80910000.0
2008-09-19 10:50:00,74.758,74.808,74.733,74.787,77190000.0
2008-09-19 10:55:00,74.797,74.855,74.753,74.835,85520000.0
2008-09-19 11:00:00,74.8,74.835,74.745,74.809,87180000.0
2008-09-19 11:05:00,74.801,74.801,74.738,74.782,89860000.0
2008-09-19 11:10:00,74.784,74.79,74.69,74.731,69540000.0
2008-09-19 11:15:00,74.757,74.783,74.734,74.774,69500000.0
2008-09-19 11:20:00,74.781,74.781,74.698,74.721,74200000.0
2008-09-19 11:25:00,74.731,74.762,74.701,74.726,71420000.0
2008-09-19 11:30:00,74.741,74.753,74.668,74.7,79000000.0
2008-09-19 11:35:00,74.721,74.732,74.639,74.669,72070000.0
2008-09-19 11:40:00,74.656,74.698,74.62,74.652,71820000.0
2008-09-19 11:45:00,74.688,74.78,74.678,74.78,73610000.0
2008-09-19 11:50:00,74.774,74.774,74.696,74.709,67840000.0
2008-09-19 11:55:00,74.699,74.703,74.617,74.619,64610000.0
2008-09-19 12:00:00,74.66,74.761,74.636,74.752,84550000.0
2008-09-19 12:05:00,74.758,74.8,74.719,74.719,76770000.0
2008-09-19 12:10:00,74.73,74.73,74.66,74.685,69460000.0
2008-09-19 12:15:00,74.709,74.709,74.636,74.668,69780000.0
2008-09-19 12:20:00,74.633,74.655,74.593,74.65,65540000.0
2008-09-19 12:25:00,74.648,74.663,74.61,74.642,87870000.0
2008-09-19 12:30:00,74.663,74.663,74.604,74.624,76180000.0
2008-09-19 12:35:00,74.664,74.683,74.63,74.671,81830000.0
2008-09-19 12:40:00,74.673,74.739,74.67,74.729,63750000.0
2008-09-19 12:45:00,74.735,74.768,74.709,74.766,87140000.0
2008-09-19 12:50:00,74.755,74.849,74.748,74.828,63660000.0
2008-09-19 12:55:00,74.802,74.845,74.802,74.818,72730000.0
2008-09-19 13:00:00,74.831,74.831,74.691,74.714,62260000.0
2008-09-19 13:05:00,74.693,74.696,74.619,74.675,54660000.0
2008-09-19 13:10:00,74.679,74.72,74.632,74.7,84050000.0
2008-09-19 13:15:00,74.726,74.756,74.655,74.734,66570000.0
2008-09-19 13:20:00,74.762,74.86,74.755,74.825,86530000.0
2008-09-19 13:25:00,74.814,74.83,74.755,74.76,62920000.0
2008-09-19 13:30:00,74.768,74.909,74.754,74.903,66110000.0
2008-09-19 13:35:00,74.913,75.093,74.902,75.055,66890000.0
2008-09-19 13:40:00,75.066,75.077,74.978,74.994,89750000.0
2008-09-19 13:45:00,75.0,75.0,74.893,74.925,79340000.0
2008-09-19 13:50:00,74.903,74.91,74.829,74.829,73140000.0
2008-09-19 13:55:00,74.848,74.872,74.822,74.872,87010000.0
2008-09-19 14:00:00,74.905,74.905,74.84,74.897,68330000.0
2008-09-19 14:05:00,74.884,74.884,74.824,74.833,62300000.0
2008-09-19 14:10:00,74.833,74.864,74.805,74.832,76670000.0
2008-09-19 14:15:00,74.853,74.912,74.834,74.898,67720000.0
2008-09-19 14:20:00,74.917,75.0,74.898,74.988,78590000.0
2008-09-19 14:25:00,74.998,74.998,74.863,74.904,73040000.0
2008-09-19 14:30:00,74.927,75.054,74.896,74.975,88400000.0
2008-09-19 14:35:00,74.922,75.07,74.866,75.058,73610000.0
2008-09-19 14:40:00,75.049,75.108,75.045,75.09,71910000.0
2008-09-19 14:45:00,75.117,75.153,75.056,75.145,91160000.0
2008-09-19 14:50:00,75.16,75.196,75.128,75.172,124850000.0
2008-09-19 14:55:00,75.203,75.287,75.129,75.269,214510000.0
2008-09-19 15:00:00,75.262,75.302,75.115,75.163,235360000.0
2008-09-19 15:05:00,75.154,75.204,75.134,75.175,134300000.0
2008-09-19 15:10:00,75.175,75.259,75.168,75.238,73220000.0
2008-09-19 15:15:00,75.281,75.318,75.237,75.291,66090000.0
2008-09-19 15:20:00,75.284,75.316,75.236,75.296,162540000.0
2008-09-19 15:25:00,75.268,75.323,75.152,75.323,115480000.0
2008-09-19 15:30:00,75.356,75.495,75.174,75.407,226880000.0
2008-09-19 15:35:00,75.396,75.452,75.302,75.314,149670000.0
2008-09-19 15:40:00,75.315,75.397,75.229,75.397,173460000.0
2008-09-19 15:45:00,75.431,75.531,75.343,75.487,322990000.0
2008-09-19 15:50:00,75.47,75.546,75.455,75.526,323150000.0
2008-09-19 15:55:00,75.503,75.535,75.362,75.42,138250000.0
2008-09-19 16:00:00,75.398,75.41,75.281,75.333,265860000.0
2008-09-19 16:05:00,75.351,75.359,75.201,75.215,139960000.0
2008-09-19 16:10:00,75.234,75.234,75.067,75.121,68910000.0
2008-09-19 16:15:00,75.14,75.14,75.095,75.104,63160000.0
2008-09-19 16:20:00,75.092,75.093,74.83,74.932,132490000.0
2008-09-19 16:25:00,74.988,75.029,74.894,74.92,190810000.0
2008-09-19 16:30:00,75.057,75.057,74.784,74.822,128410000.0
2008-09-19 16:35:00,74.85,74.972,74.829,74.829,330940000.0
2008-09-19 16:40:00,74.816,74.893,74.782,74.854,148650000.0
2008-09-19 16:45:00,74.92,74.92,74.814,74.847,119460000.0
2008-09-19 16:50:00,74.815,74.832,74.6,74.682,183510000.0
2008-09-19 16:55:00,74.681,74.743,74.623,74.635,62760000.0
2008-09-19 17:00:00,74.683,74.733,74.624,74.707,116840000.0
2008-09-19 17:05:00,74.708,74.841,74.708,74.818,428650000.0
2008-09-19 17:10:00,74.827,74.927,74.802,74.802,72280000.0
2008-09-19 17:15:00,74.793,74.886,74.742,74.794,116950000.0
2008-09-19 17:20:00,74.813,74.819,74.736,74.758,63870000.0
2008-09-19 17:25:00,74.742,74.78,74.699,74.752,182410000.0
2008-09-19 17:30:00,74.77,74.783,74.702,74.783,110270000.0
2008-09-19 17:35:00,74.782,74.819,74.769,74.786,84280000.0
2008-09-19 17:40:00,74.811,74.88,74.787,74.808,152090000.0
2008-09-19 17:45:00,74.813,74.982,74.804,74.93,113360000.0
2008-09-19 17:50:00,74.922,75.023,74.922,75.023,232360000.0
2008-09-19 17:55:00,75.015,75.111,75.01,75.101,69390000.0
2008-09-19 18:00:00,75.108,75.108,74.85,74.887,128340000.0
2008-09-19 18:05:00,74.903,74.992,74.903,74.968,86260000.0
2008-09-19 18:10:00,74.934,75.063,74.924,75.041,71530000.0
2008-09-19 18:15:00,75.068,75.114,74.977,74.977,123630000.0
2008-09-19 18:20:00,74.986,75.052,74.98,75.017,177000000.0
2008-09-19 18:25:00,75.045,75.147,75.02,75.138,196190000.0
2008-09-19 18:30:00,75.121,75.139,75.065,75.107,76830000.0
2008-09-19 18:35:00,75.092,75.11,75.053,75.11,139850000.0
2008-09-19 18:40:00,75.111,75.114,75.057,75.061,187450000.0
2008-09-19 18:45:00,75.08,75.086,75.015,75.023,253140000.0
2008-09-19 18:50:00,75.031,75.088,75.016,75.063,132370000.0
2008-09-19 18:55:00,75.08,75.084,74.938,74.938,281470000.0
2008-09-19 19:00:00,74.975,75.028,74.937,75.028,152540000.0
2008-09-19 19:05:00,75.015,75.037,74.958,74.963,164360000.0
2008-09-19 19:10:00,74.964,75.001,74.943,74.988,173490000.0
2008-09-19 19:15:00,75.003,75.022,74.954,74.984,102540000.0
2008-09-19 19:20:00,74.974,75.002,74.942,74.994,94060000.0
2008-09-19 19:25:00,74.996,75.085,74.982,75.073,313180000.0
2008-09-19 19:30:00,75.072,75.126,75.038,75.121,194920000.0
2008-09-19 19:35:00,75.107,75.132,75.072,75.079,145870000.0
2008-09-19 19:40:00,75.091,75.091,74.999,75.009,263370000.0
2008-09-19 19:45:00,75.028,75.078,74.984,75.064,231580000.0
2008-09-19 19:50:00,75.068,75.135,75.057,75.125,132150000.0
2008-09-19 19:55:00,75.136,75.138,75.05,75.072,135850000.0
2008-09-19 20:00:00,75.1,75.1,74.995,74.998,84680000.0
2008-09-19 20:05:00,74.991,75.068,74.942,75.052,114600000.0
2008-09-19 20:10:00,75.084,75.084,75.013,75.031,81790000.0
2008-09-19 20:15:00,75.061,75.068,75.015,75.051,159430000.0
2008-09-19 20:20:00,75.032,75.036,74.974,74.986,137340000.0
2008-09-19 20:25:00,74.973,75.043,74.927,75.043,515690000.0
2008-09-19 20:30:00,75.077,75.113,75.031,75.063,400290000.0
2008-09-19 20:35:00,75.047,75.075,74.979,74.99,568150000.0
2008-09-19 20:40:00,74.975,75.063,74.964,75.025,482590000.0
2008-09-19 20:45:00,75.057,75.057,74.984,75.014,502690000.0
2008-09-19 20:50:00,74.999,75.019,74.956,74.963,398060000.0
2008-09-19 20:55:00,74.975,74.987,74.948,74.971,438650000.0
2008-09-19 21:00:00,74.96,74.99,74.946,74.959,394040000.0
2008-09-19 21:05:00,74.966,74.984,74.905,74.91,405040000.0
2008-09-19 21:10:00,74.907,74.927,74.857,74.893,331990000.0
2008-09-19 21:15:00,74.922,74.951,74.87,74.889,527290000.0
2008-09-19 21:20:00,74.864,74.912,74.852,74.901,443450000.0
2008-09-19 21:25:00,74.889,74.982,74.889,74.915,434790000.0
2008-09-19 21:30:00,74.954,74.978,74.937,74.942,536920000.0
2008-09-19 21:35:00,74.951,75.043,74.939,75.012,451590000.0
2008-09-19 21:40:00,75.001,75.092,75.001,75.092,409140000.0
2008-09-19 21:45:00,75.121,75.126,75.07,75.088,434900000.0
2008-09-19 21:50:00,75.089,75.235,75.089,75.162,416530000.0
2008-09-19 21:55:00,75.161,75.2,75.154,75.18,404610000.0
2008-09-19 22:00:00,75.21,75.21,75.15,75.15,412080000.0
2008-09-19 22:05:00,75.171,75.171,75.08,75.098,320650000.0
2008-09-19 22:10:00,75.088,75.101,75.06,75.088,547330000.0
2008-09-19 22:15:00,75.12,75.145,75.086,75.119,440500000.0
2008-09-19 22:20:00,75.124,75.198,75.124,75.173,392300000.0
2008-09-19 22:25:00,75.162,75.23,75.156,75.195,440470000.0
2008-09-19 22:30:00,75.218,75.239,75.156,75.156,339640000.0
2008-09-19 22:35:00,75.175,75.213,75.123,75.185,444190000.0
2008-09-19 22:40:00,75.176,75.241,75.171,75.237,522930000.0
2008-09-19 22:45:00,75.264,75.264,75.192,75.198,319510000.0
2008-09-19 22:50:00,75.189,75.223,75.189,75.201,342780000.0
2008-09-19 22:55:00,75.208,75.238,75.174,75.176,359140000.0
2008-09-22 02:00:00,74.803,74.835,74.748,74.787,243310000.0
2008-09-22 02:05:00,74.782,74.935,74.779,74.922,302110000.0
2008-09-22 02:10:00,74.919,74.969,74.876,74.94,396120000.0
2008-09-22 02:15:00,74.942,74.99,74.909,74.969,347150000.0
2008-09-22 02:20:00,74.962,74.964,74.857,74.921,356710000.0
2008-09-22 02:25:00,74.901,74.918,74.876,74.889,477450000.0
2008-09-22 02:30:00,74.891,74.935,74.879,74.924,326580000.0
2008-09-22 02:35:00,74.92,75.046,74.92,75.017,545690000.0
2008-09-22 02:40:00,75.029,75.09,75.022,75.053,473280000.0
2008-09-22 02:45:00,75.056,75.073,75.017,75.037,189760000.0
2008-09-22 02:50:00,75.038,75.1,74.998,75.099,370050000.0
2008-09-22 02:55:00,75.089,75.1,75.011,75.014,475460000.0
2008-09-22 03:00:00,75.028,75.043,74.977,74.987,256120000.0
2008-09-22 03:05:00,74.971,74.971,74.901,74.938,312570000.0
2008-09-22 03:10:00,74.908,74.908,74.753,74.765,442700000.0
2008-09-22 03:15:00,74.757,74.762,74.578,74.607,307030000.0
2008-09-22 03:20:00,74.636,74.739,74.618,74.727,340380000.0
2008-09-22 03:25:00,74.731,74.733,74.658,74.701,427810000.0
2008-09-22 03:30:00,74.723,74.855,74.71,74.82,276280000.0
2008-09-22 03:35:00,74.811,74.825,74.752,74.763,505550000.0
2008-09-22 03:40:00,74.782,74.852,74.777,74.803,393620000.0
2008-09-22 03:45:00,74.832,74.832,74.783,74.825,382370000.0
2008-09-22 03:50:00,74.84,74.921,74.824,74.915,432150000.0
2008-09-22 03:55:00,74.91,74.92,74.868,74.912,459770000.0
2008-09-22 04:00:00,74.922,74.95,74.893,74.917,397500000.0
2008-09-22 04:05:00,74.913,74.939,74.827,74.843,304360000.0
2008-09-22 04:10:00,74.843,74.884,74.837,74.859,283110000.0
2008-09-22 04:15:00,74.866,74.866,74.788,74.811,285580000.0
2008-09-22 04:20:00,74.807,74.813,74.741,74.767,244390000.0
2008-09-22 04:25:00,74.782,74.794,74.755,74.794,167930000.0
2008-09-22 04:30:00,74.814,74.857,74.784,74.854,385420000.0
2008-09-22 04:35:00,74.832,74.864,74.82,74.831,301410000.0
2008-09-22 04:40:00,74.835,74.835,74.802,74.815,311940000.0
2008-09-22 04:45:00,74.822,74.861,74.8,74.856,243170000.0
2008-09-22 04:50:00,74.852,74.921,74.842,74.92,502730000.0
2008-09-22 04:55:00,74.912,74.973,74.904,74.956,313050000.0
2008-09-22 05:00:00,74.944,74.944,74.902,74.921,353970000.0
2008-09-22 05:05:00,74.921,74.936,74.869,74.896,359920000.0
2008-09-22 05:10:00,74.896,75.022,74.895,74.945,318160000.0
2008-09-22 05:15:00,74.96,74.994,74.923,74.977,510160000.0
2008-09-22 05:20:00,74.989,75.046,74.98,75.037,424450000.0
2008-09-22 05:25:00,75.029,75.029,74.927,74.945,424650000.0
2008-09-22 05:30:00,74.962,74.986,74.934,74.956,436070000.0
2008-09-22 05:35:00,74.947,74.985,74.934,74.946,408590000.0
2008-09-22 05:40:00,74.952,74.988,74.941,74.973,417960000.0
2008-09-22 05:45:00,74.964,74.976,74.933,74.961,558930000.0
2008-09-22 05:50:00,74.955,74.981,74.894,74.931,424610000.0
2008-09-22 05:55:00,74.927,74.965,74.904,74.932,419970000.0
2008-09-22 06:00:00,74.915,74.969,74.872,74.961,417550000.0
2008-09-22 06:05:00,74.966,75.01,74.951,75.01,419950000.0
2008-09-22 06:10:00,75.026,75.057,74.997,74.998,452920000.0
2008-09-22 06:15:00,75.011,75.011,74.947,74.97,416780000.0
2008-09-22 06:20:00,74.966,74.971,74.929,74.964,463670000.0
2008-09-22 06:25:00,74.952,75.013,74.947,74.986,523800000.0
2008-09-22 06:30:00,74.989,75.007,74.96,75.007,445660000.0
2008-09-22 06:35:00,75.014,75.091,75.01,75.082,462660000.0
2008-09-22 06:40:00,75.073,75.124,75.055,75.121,572370000.0
2008-09-22 06:45:00,75.123,75.132,75.026,75.042,353100000.0
2008-09-22 06:50:00,75.051,75.073,75.036,75.055,401580000.0
2008-09-22 06:55:00,75.057,75.062,75.017,75.017,419120000.0
2008-09-22 07:00:00,75.033,75.056,74.989,75.01,464930000.0
2008-09-22 07:05:00,75.0,75.037,74.976,74.988,430340000.0
2008-09-22 07:10:00,74.985,75.021,74.962,75.001,518360000.0
2008-09-22 07:15:00,75.003,75.018,74.967,74.977,482800000.0
2008-09-22 07:20:00,74.997,75.03,74.972,75.009,564130000.0
2008-09-22 07:25:00,74.996,75.006,74.959,74.985,426400000.0
2008-09-22 07:30:00,74.969,74.994,74.952,74.96,524080000.0
2008-09-22 07:35:00,74.97,75.06,74.966,75.025,146240000.0
2008-09-22 07:40:00,75.002,75.009,74.974,74.98,172210000.0
2008-09-22 07:45:00,74.999,75.031,74.985,75.017,67800000.0
2008-09-22 07:50:00,75.002,75.055,74.977,75.053,116590000.0
2008-09-22 07:55:00,75.052,75.053,75.005,75.017,89110000.0
2008-09-22 08:00:00,75.005,75.005,74.948,74.954,150580000.0
2008-09-22 08:05:00,74.944,74.987,74.922,74.939,128820000.0
2008-09-22 08:10:00,74.923,74.944,74.897,74.936,223750000.0
2008-09-22 08:15:00,74.946,75.015,74.925,75.004,269860000.0
2008-09-22 08:20:00,75.006,75.024,74.985,74.987,144250000.0
2008-09-22 08:25:00,74.996,74.996,74.881,74.903,197830000.0
2008-09-22 08:30:00,74.909,74.931,74.877,74.919,349400000.0
2008-09-22 08:35:00,74.922,74.931,74.852,74.861,99190000.0
2008-09-22 08:40:00,74.873,74.9,74.833,74.833,114370000.0
2008-09-22 08:45:00,74.823,74.845,74.765,74.783,164270000.0
2008-09-22 08:50:00,74.779,74.837,74.758,74.799,165340000.0
2008-09-22 08:55:00,74.808,74.892,74.804,74.89,150770000.0
2008-09-22 09:00:00,74.866,74.881,74.812,74.85,286010000.0
2008-09-22 09:05:00,74.862,74.884,74.816,74.844,139480000.0
2008-09-22 09:10:00,74.827,74.851,74.816,74.851,267510000.0
2008-09-22 09:15:00,74.845,74.88,74.816,74.876,185290000.0
2008-09-22 09:20:00,74.872,74.88,74.782,74.8,124450000.0
2008-09-22 09:25:00,74.782,74.784,74.731,74.746,64360000.0
2008-09-22 09:30:00,74.782,74.799,74.737,74.778,203150000.0
2008-09-22 09:35:00,74.763,74.799,74.744,74.781,176470000.0
2008-09-22 09:40:00,74.781,74.806,74.75,74.806,123590000.0
2008-09-22 09:45:00,74.82,74.893,74.793,74.884,74020000.0
2008-09-22 09:50:00,74.887,74.947,74.875,74.882,74970000.0
2008-09-22 09:55:00,74.87,74.914,74.85,74.854,126640000.0
2008-09-22 10:00:00,74.903,74.967,74.863,74.876,65450000.0
2008-09-22 10:05:00,74.867,74.897,74.823,74.851,228250000.0
2008-09-22 10:10:00,74.842,74.874,74.803,74.832,118790000.0
2008-09-22 10:15:00,74.791,74.839,74.752,74.805,155660000.0
2008-09-22 10:20:00,74.827,74.833,74.773,74.792,81490000.0
2008-09-22 10:25:00,74.792,74.823,74.786,74.806,119520000.0
2008-09-22 10:30:00,74.797,74.842,74.767,74.802,192390000.0
2008-09-22 10:35:00,74.816,74.935,74.797,74.897,64140000.0
2008-09-22 10:40:00,74.912,74.962,74.885,74.885,116360000.0
2008-09-22 10:45:00,74.868,74.966,74.843,74.946,73870000.0
2008-09-22 10:50:00,74.933,74.95,74.888,74.943,442650000.0
2008-09-22 10:55:00,74.948,75.021,74.925,74.998,120940000.0
2008-09-22 11:00:00,75.009,75.033,74.972,75.033,69950000.0
2008-09-22 11:05:00,75.038,75.089,75.015,75.071,171820000.0
2008-09-22 11:10:00,75.08,75.083,74.982,75.017,120160000.0
2008-09-22 11:15:00,75.026,75.037,74.95,74.952,144150000.0
2008-09-22 11:20:00,74.961,75.015,74.912,75.01,342370000.0
2008-09-22 11:25:00,74.993,75.063,74.988,75.063,131770000.0
2008-09-22 11:30:00,75.066,75.096,75.043,75.057,186480000.0
2008-09-22 11:35:00,75.049,75.067,75.011,75.061,126410000.0
2008-09-22 11:40:00,75.055,75.082,75.037,75.074,71130000.0
2008-09-22 11:45:00,75.075,75.075,75.002,75.012,60950000.0
2008-09-22 11:50:00,75.02,75.043,74.945,74.947,126880000.0
2008-09-22 11:55:00,74.925,74.95,74.78,74.786,256740000.0
2008-09-22 12:00:00,74.762,74.796,74.683,74.781,140370000.0
2008-09-22 12:05:00,74.783,74.805,74.754,74.792,340130000.0
2008-09-22 12:10:00,74.803,74.876,74.76,74.834,339040000.0
2008-09-22 12:15:00,74.837,74.85,74.795,74.818,170470000.0
2008-09-22 12:20:00,74.827,74.85,74.815,74.85,153410000.0
2008-09-22 12:25:00,74.86,74.86,74.81,74.836,236010000.0
2008-09-22 12:30:00,74.834,74.869,74.8,74.841,123190000.0
2008-09-22 12:35:00,74.856,74.98,74.851,74.951,167360000.0
2008-09-22 12:40:00,74.905,74.933,74.854,74.875,68060000.0
2008-09-22 12:45:00,74.875,74.892,74.839,74.891,75370000.0
2008-09-22 12:50:00,74.892,74.95,74.881,74.944,139910000.0
2008-09-22 12:55:00,74.949,74.967,74.898,74.927,238530000.0
2008-09-22 13:00:00,74.915,74.955,74.888,74.951,220630000.0
2008-09-22 13:05:00,74.963,74.969,74.939,74.95,128050000.0
2008-09-22 13:10:00,74.935,74.966,74.921,74.933,77070000.0
2008-09-22 13:15:00,74.944,75.044,74.926,74.994,74060000.0
2008-09-22 13:20:00,75.014,75.07,75.004,75.025,82900000.0
2008-09-22 13:25:00,75.019,75.086,74.995,75.083,85640000.0
2008-09-22 13:30:00,75.082,75.104,75.051,75.059,75230000.0
2008-09-22 13:35:00,75.073,75.084,75.031,75.046,72060000.0
2008-09-22 13:40:00,75.05,75.055,75.02,75.043,69990000.0
2008-09-22 13:45:00,75.048,75.052,75.004,75.046,77680000.0
2008-09-22 13:50:00,75.056,75.067,75.036,75.052,65060000.0
2008-09-22 13:55:00,75.047,75.077,74.95,74.972,65890000.0
2008-09-22 14:00:00,74.979,75.024,74.976,75.017,59430000.0
2008-09-22 14:05:00,75.007,75.013,74.926,74.965,66210000.0
2008-09-22 14:10:00,74.983,75.057,74.981,75.041,84130000.0
2008-09-22 14:15:00,75.035,75.045,74.964,74.991,86290000.0
2008-09-22 14:20:00,74.983,75.193,74.953,75.138,66290000.0
2008-09-22 14:25:00,75.145,75.208,75.107,75.191,67280000.0
2008-09-22 14:30:00,75.219,75.387,75.198,75.387,65590000.0
2008-09-22 14:35:00,75.391,75.423,75.354,75.415,86040000.0
2008-09-22 14:40:00,75.404,75.413,75.257,75.257,77090000.0
2008-09-22 14:45:00,75.301,75.375,75.272,75.352,70740000.0
2008-09-22 14:50:00,75.338,75.346,75.292,75.31,62590000.0
2008-09-22 14:55:00,75.308,75.323,75.275,75.275,65040000.0
2008-09-22 15:00:00,75.278,75.361,75.278,75.342,83880000.0
2008-09-22 15:05:00,75.317,75.391,75.302,75.371,64120000.0
2008-09-22 15:10:00,75.374,75.438,75.36,75.378,75710000.0
2008-09-22 15:15:00,75.368,75.402,75.313,75.364,59890000.0
2008-09-22 15:20:00,75.324,75.356,75.221,75.297,59450000.0
2008-09-22 15:25:00,75.292,75.304,75.239,75.249,75890000.0
2008-09-22 15:30:00,75.271,75.287,75.162,75.166,85970000.0
2008-09-22 15:35:00,75.166,75.214,75.14,75.174,65910000.0
2008-09-22 15:40:00,75.155,75.155,74.99,75.047,77360000.0
2008-09-22 15:45:00,75.037,75.141,75.022,75.123,69230000.0
2008-09-22 15:50:00,75.135,75.238,75.132,75.238,64860000.0
2008-09-22 15:55:00,75.226,75.26,75.151,75.178,70950000.0
2008-09-22 16:00:00,75.178,75.232,75.165,75.231,64750000.0
2008-09-22 16:05:00,75.256,75.264,75.157,75.176,62840000.0
2008-09-22 16:10:00,75.165,75.165,75.089,75.119,74300000.0
2008-09-22 16:15:00,75.112,75.137,75.073,75.107,75370000.0
2008-09-22 16:20:00,75.118,75.136,75.096,75.126,64040000.0
2008-09-22 16:25:00,75.135,75.175,75.123,75.162,74670000.0
2008-09-22 16:30:00,75.169,75.221,75.157,75.219,63090000.0
2008-09-22 16:35:00,75.211,75.237,75.195,75.227,79090000.0
2008-09-22 16:40:00,75.241,75.49,75.227,75.487,55640000.0
2008-09-22 16:45:00,75.512,75.538,75.415,75.415,70590000.0
2008-09-22 16:50:00,75.403,75.45,75.394,75.417,83020000.0
2008-09-22 16:55:00,75.401,75.497,75.401,75.488,87550000.0
2008-09-22 17:00:00,75.472,75.491,75.291,75.315,81920000.0
2008-09-22 17:05:00,75.283,75.334,75.258,75.296,77610000.0
2008-09-22 17:10:00,75.294,75.344,75.28,75.344,90010000.0
2008-09-22 17:15:00,75.351,75.358,75.26,75.273,75980000.0
2008-09-22 17:20:00,75.294,75.294,75.182,75.215,86280000.0
2008-09-22 17:25:00,75.219,75.275,75.215,75.236,78170000.0
2008-09-22 17:30:00,75.222,75.248,75.155,75.165,85230000.0
2008-09-22 17:35:00,75.14,75.179,75.1,75.166,96290000.0
2008-09-22 17:40:00,75.104,75.125,75.033,75.109,77550000.0
2008-09-22 17:45:00,75.112,75.186,75.075,75.17,76290000.0
2008-09-22 17:50:00,75.178,75.211,75.138,75.182,77760000.0
2008-09-22 17:55:00,75.195,75.208,75.161,75.208,72670000.0
2008-09-22 18:00:00,75.214,75.284,75.197,75.284,76820000.0
2008-09-22 18:05:00,75.289,75.321,75.272,75.305,71110000.0
2008-09-22 18:10:00,75.314,75.319,75.226,75.247,65290000.0
2008-09-22 18:15:00,75.273,75.273,75.191,75.197,83670000.0
2008-09-22 18:20:00,75.207,75.219,75.181,75.199,60760000.0
2008-09-22 18:25:00,75.196,75.234,75.176,75.203,70610000.0
2008-09-22 18:30:00,75.221,75.263,75.216,75.237,76080000.0
2008-09-22 18:35:00,75.246,75.267,75.236,75.242,115460000.0
2008-09-22 18:40:00,75.246,75.256,75.185,75.185,76440000.0
2008-09-22 18:45:00,75.188,75.279,75.169,75.268,84530000.0
2008-09-22 18:50:00,75.272,75.307,75.242,75.251,65690000.0
2008-09-22 18:55:00,75.261,75.264,75.191,75.264,78780000.0
2008-09-22 19:00:00,75.251,75.251,75.168,75.177,73040000.0
2008-09-22 19:05:00,75.19,75.195,75.113,75.149,60470000.0
2008-09-22 19:10:00,75.171,75.249,75.156,75.214,76050000.0
2008-09-22 19:15:00,75.212,75.218,75.171,75.218,70430000.0
2008-09-22 19:20:00,75.231,75.237,75.146,75.148,74780000.0
2008-09-22 19:25:00,75.14,75.14,75.026,75.04,80650000.0
2008-09-22 19:30:00,75.028,75.031,74.901,74.936,110300000.0
2008-09-22 19:35:00,74.918,75.118,74.916,75.094,71070000.0
2008-09-22 19:40:00,75.105,75.106,75.059,75.066,74480000.0
2008-09-22 19:45:00,75.067,75.124,75.024,75.024,70340000.0
2008-09-22 19:50:00,75.025,75.082,75.025,75.069,78110000.0
2008-09-22 19:55:00,75.103,75.142,75.075,75.084,61500000.0
2008-09-22 20:00:00,75.095,75.095,75.022,75.035,83920000.0
2008-09-22 20:05:00,75.027,75.078,75.024,75.067,67400000.0
2008-09-22 20:10:00,75.082,75.11,75.058,75.086,97760000.0
2008-09-22 20:15:00,75.079,75.079,75.029,75.048,66020000.0
2008-09-22 20:20:00,75.014,75.027,74.871,74.877,77800000.0
2008-09-22 20:25:00,74.851,74.908,74.846,74.902,85340000.0
2008-09-22 20:30:00,74.928,74.973,74.814,74.826,78260000.0
2008-09-22 20:35:00,74.823,74.841,74.715,74.739,71490000.0
2008-09-22 20:40:00,74.741,74.813,74.718,74.732,67590000.0
2008-09-22 20:45:00,74.774,74.804,74.736,74.762,66640000.0
2008-09-22 20:50:00,74.769,74.807,74.762,74.766,66420000.0
2008-09-22 20:55:00,74.773,74.808,74.764,74.789,69660000.0
2008-09-22 21:00:00,74.809,74.81,74.69,74.692,69010000.0
2008-09-22 21:05:00,74.694,74.8,74.694,74.796,73260000.0
2008-09-22 21:10:00,74.803,74.857,74.787,74.842,66770000.0
2008-09-22 21:15:00,74.87,74.871,74.747,74.753,49210000.0
2008-09-22 21:20:00,74.741,74.806,74.725,74.773,75890000.0
2008-09-22 21:25:00,74.75,74.761,74.716,74.724,72140000.0
2008-09-22 21:30:00,74.736,74.788,74.724,74.742,61070000.0
2008-09-22 21:35:00,74.748,74.786,74.732,74.738,65350000.0
2008-09-22 21:40:00,74.728,74.728,74.697,74.718,70100000.0
2008-09-22 21:45:00,74.731,74.755,74.695,74.755,58190000.0
2008-09-22 21:50:00,74.765,74.771,74.722,74.725,61740000.0
2008-09-22 21:55:00,74.704,74.734,74.686,74.696,65070000.0
2008-09-22 22:00:00,74.71,74.753,74.684,74.739,55160000.0
2008-09-22 22:05:00,74.736,74.753,74.617,74.62,68840000.0
2008-09-22 22:10:00,74.661,74.72,74.661,74.697,69310000.0
2008-09-22 22:15:00,74.704,74.755,74.681,74.746,49400000.0
2008-09-22 22:20:00,74.76,74.812,74.749,74.797,68470000.0
2008-09-22 22:25:00,74.792,74.838,74.788,74.837,63810000.0
2008-09-22 22:30:00,74.854,74.866,74.813,74.865,65160000.0
2008-09-22 22:35:00,74.881,74.91,74.85,74.85,61600000.0
2008-09-22 22:40:00,74.828,74.828,74.782,74.795,60950000.0
2008-09-22 22:45:00,74.828,74.881,74.825,74.833,252910000.0
2008-09-22 22:50:00,74.836,74.863,74.809,74.852,221460000.0
2008-09-22 22:55:00,74.857,74.892,74.856,74.871,375930000.0
2008-09-22 23:00:00,74.87,74.904,74.801,74.809,290970000.0
2008-09-22 23:05:00,74.828,74.85,74.788,74.812,296720000.0
2008-09-22 23:10:00,74.807,74.818,74.785,74.797,405060000.0
2008-09-22 23:15:00,74.802,74.901,74.783,74.849,310610000.0
2008-09-22 23:20:00,74.835,74.86,74.814,74.818,322610000.0
2008-09-22 23:25:00,74.805,74.829,74.797,74.819,300250000.0
2008-09-22 23:30:00,74.848,74.871,74.839,74.861,190560000.0
2008-09-22 23:35:00,74.866,74.874,74.84,74.859,294220000.0
2008-09-22 23:40:00,74.873,74.915,74.873,74.888,268830000.0
2008-09-22 23:45:00,74.908,74.908,74.847,74.847,377950000.0
2008-09-22 23:50:00,74.862,74.867,74.854,74.862,226410000.0
2008-09-22 23:55:00,74.858,74.887,74.76,74.766,310330000.0
2008-09-23 00:00:00,74.771,74.818,74.77,74.786,231630000.0
2008-09-23 00:05:00,74.778,74.81,74.752,74.763,375880000.0
2008-09-23 00:10:00,74.749,74.757,74.723,74.729,288330000.0
2008-09-23 00:15:00,74.751,74.752,74.717,74.719,304760000.0
2008-09-23 00:20:00,74.726,74.751,74.719,74.727,419900000.0
2008-09-23 00:25:00,74.73,74.769,74.73,74.762,194630000.0
2008-09-23 00:30:00,74.748,74.802,74.732,74.791,336460000.0
2008-09-23 00:35:00,74.817,74.827,74.786,74.81,285440000.0
2008-09-23 00:40:00,74.791,74.819,74.791,74.818,287340000.0
2008-09-23 00:45:00,74.846,74.86,74.817,74.848,246310000.0
2008-09-23 00:50:00,74.862,74.932,74.851,74.912,337460000.0
2008-09-23 00:55:00,74.919,74.964,74.913,74.937,285490000.0
2008-09-23 01:00:00,74.963,74.99,74.948,74.95,371470000.0
2008-09-23 01:05:00,74.973,74.984,74.934,74.956,269740000.0
2008-09-23 01:10:00,74.958,74.983,74.924,74.924,252430000.0
2008-09-23 01:15:00,74.933,74.933,74.869,74.869,358730000.0
2008-09-23 01:20:00,74.861,74.896,74.8,74.846,317550000.0
2008-09-23 01:25:00,74.839,74.904,74.839,74.892,311850000.0
2008-09-23 01:30:00,74.925,74.944,74.906,74.936,341370000.0
2008-09-23 01:35:00,74.974,74.977,74.896,74.904,296180000.0
2008-09-23 01:40:00,74.892,74.896,74.856,74.87,202570000.0
2008-09-23 01:45:00,74.882,74.893,74.831,74.831,345760000.0
2008-09-23 01:50:00,74.831,74.834,74.792,74.792,277580000.0
2008-09-23 01:55:00,74.763,74.814,74.752,74.804,319180000.0
2008-09-23 02:00:00,74.838,74.865,74.833,74.849,186770000.0
2008-09-23 02:05:00,74.838,74.874,74.753,74.759,369610000.0
2008-09-23 02:10:00,74.764,74.783,74.75,74.769,352980000.0
2008-09-23 02:15:00,74.793,74.825,74.781,74.825,427020000.0
2008-09-23 02:20:00,74.817,74.871,74.807,74.834,360050000.0
2008-09-23 02:25:00,74.84,74.852,74.763,74.763,383640000.0
2008-09-23 02:30:00,74.775,74.805,74.752,74.78,474970000.0
2008-09-23 02:35:00,74.796,74.838,74.729,74.749,289310000.0
2008-09-23 02:40:00,74.734,74.734,74.688,74.716,388010000.0
2008-09-23 02:45:00,74.738,74.738,74.685,74.727,260780000.0
2008-09-23 02:50:00,74.748,74.784,74.692,74.692,304280000.0
2008-09-23 02:55:00,74.698,74.817,74.692,74.817,417320000.0
2008-09-23 03:00:00,74.842,74.842,74.778,74.783,281880000.0
2008-09-23 03:05:00,74.789,74.831,74.774,74.815,282160000.0
2008-09-23 03:10:00,74.806,74.814,74.764,74.794,327480000.0
2008-09-23 03:15:00,74.805,74.878,74.784,74.852,392950000.0
2008-09-23 03:20:00,74.86,74.871,74.812,74.825,184650000.0
2008-09-23 03:25:00,74.807,74.825,74.746,74.767,442700000.0
2008-09-23 03:30:00,74.78,74.78,74.73,74.761,537680000.0
2008-09-23 03:35:00,74.776,74.801,74.731,74.801,346650000.0
2008-09-23 03:40:00,74.814,74.847,74.796,74.837,405680000.0
2008-09-23 03:45:00,74.852,74.875,74.801,74.868,324140000.0
2008-09-23 03:50:00,74.873,74.916,74.796,74.916,347170000.0
2008-09-23 03:55:00,74.924,74.924,74.861,74.867,396090000.0
2008-09-23 04:00:00,74.883,74.883,74.765,74.823,294080000.0
2008-09-23 04:05:00,74.812,74.826,74.783,74.812,292090000.0
2008-09-23 04:10:00,74.802,74.832,74.8,74.819,236170000.0
2008-09-23 04:15:00,74.85,74.85,74.773,74.797,241550000.0
2008-09-23 04:20:00,74.758,74.775,74.742,74.766,454880000.0
2008-09-23 04:25:00,74.758,74.775,74.742,74.765,311650000.0
2008-09-23 04:30:00,74.777,74.777,74.733,74.748,310710000.0
2008-09-23 04:35:00,74.741,74.768,74.732,74.74,382540000.0
2008-09-23 04:40:00,74.717,74.744,74.698,74.717,267800000.0
2008-09-23 04:45:00,74.74,74.74,74.685,74.696,293330000.0
2008-09-23 04:50:00,74.706,74.737,74.693,74.731,264180000.0
2008-09-23 04:55:00,74.707,74.735,74.702,74.729,403570000.0
2008-09-23 05:00:00,74.736,74.736,74.692,74.692,306000000.0
2008-09-23 05:05:00,74.701,74.731,74.651,74.651,327970000.0
2008-09-23 05:10:00,74.657,74.705,74.633,74.689,360700000.0
2008-09-23 05:15:00,74.724,74.724,74.682,74.702,283140000.0
2008-09-23 05:20:00,74.683,74.704,74.63,74.633,286800000.0
2008-09-23 05:25:00,74.64,74.641,74.573,74.573,64060000.0
2008-09-23 05:30:00,74.603,74.603,74.538,74.573,49650000.0
2008-09-23 05:35:00,74.574,74.633,74.57,74.623,64140000.0
2008-09-23 05:40:00,74.599,74.632,74.583,74.607,52140000.0
2008-09-23 05:45:00,74.624,74.624,74.572,74.59,66030000.0
2008-09-23 05:50:00,74.608,74.62,74.55,74.577,68140000.0
2008-09-23 05:55:00,74.591,74.605,74.572,74.588,60640000.0
2008-09-23 06:00:00,74.614,74.621,74.597,74.606,18250000.0
2008-09-23 06:05:00,74.637,74.637,74.604,74.629,57590000.0
2008-09-23 06:10:00,74.628,74.635,74.585,74.628,71690000.0
2008-09-23 06:15:00,74.651,74.666,74.613,74.614,81420000.0
2008-09-23 06:20:00,74.632,74.67,74.632,74.67,62720000.0
2008-09-23 06:25:00,74.663,74.68,74.652,74.673,81090000.0
2008-09-23 06:30:00,74.691,74.692,74.655,74.679,66090000.0
2008-09-23 06:35:00,74.676,74.701,74.643,74.645,53110000.0
2008-09-23 06:40:00,74.65,74.663,74.634,74.64,57870000.0
2008-09-23 06:45:00,74.654,74.698,74.632,74.661,70660000.0
2008-09-23 06:50:00,74.655,74.73,74.633,74.709,84210000.0
2008-09-23 06:55:00,74.694,74.724,74.663,74.669,65150000.0
2008-09-23 07:00:00,74.673,74.674,74.594,74.608,56850000.0
2008-09-23 07:05:00,74.59,74.639,74.568,74.618,81220000.0
2008-09-23 07:10:00,74.64,74.686,74.623,74.623,57780000.0
2008-09-23 07:15:00,74.657,74.657,74.582,74.622,65590000.0
2008-09-23 07:20:00,74.633,74.662,74.608,74.629,80210000.0
2008-09-23 07:25:00,74.61,74.66,74.604,74.639,70230000.0
2008-09-23 07:30:00,74.659,74.687,74.638,74.656,64410000.0
2008-09-23 07:35:00,74.638,74.695,74.636,74.683,63580000.0
2008-09-23 07:40:00,74.675,74.685,74.632,74.634,70760000.0
2008-09-23 07:45:00,74.655,74.691,74.644,74.667,76920000.0
2008-09-23 07:50:00,74.641,74.704,74.637,74.699,80890000.0
2008-09-23 07:55:00,74.695,74.741,74.674,74.694,83610000.0
2008-09-23 08:00:00,74.709,74.709,74.63,74.63,73340000.0
2008-09-23 08:05:00,74.652,74.679,74.64,74.659,72950000.0
2008-09-23 08:10:00,74.664,74.715,74.653,74.715,74140000.0
2008-09-23 08:15:00,74.72,74.755,74.686,74.73,61960000.0
2008-09-23 08:20:00,74.743,74.799,74.723,74.723,71160000.0
2008-09-23 08:25:00,74.712,74.778,74.692,74.693,83400000.0
2008-09-23 08:30:00,74.714,74.73,74.681,74.711,75820000.0
2008-09-23 08:35:00,74.711,74.767,74.695,74.748,60890000.0
2008-09-23 08:40:00,74.768,74.822,74.749,74.808,68480000.0
2008-09-23 08:45:00,74.811,74.816,74.703,74.771,70610000.0
2008-09-23 08:50:00,74.782,74.782,74.635,74.635,70170000.0
2008-09-23 08:55:00,74.629,74.698,74.579,74.679,66730000.0
2008-09-23 09:00:00,74.658,74.668,74.59,74.648,66710000.0
2008-09-23 09:05:00,74.63,74.699,74.612,74.693,65150000.0
2008-09-23 09:10:00,74.669,74.755,74.656,74.755,66070000.0
2008-09-23 09:15:00,74.751,74.795,74.735,74.759,69830000.0
2008-09-23 09:20:00,74.75,74.81,74.716,74.794,80450000.0
2008-09-23 09:25:00,74.786,74.817,74.717,74.732,73570000.0
2008-09-23 09:30:00,74.755,74.791,74.714,74.716,65420000.0
2008-09-23 09:35:00,74.733,74.734,74.661,74.666,66560000.0
2008-09-23 09:40:00,74.694,74.739,74.694,74.71,63490000.0
2008-09-23 09:45:00,74.728,74.741,74.692,74.715,66580000.0
2008-09-23 09:50:00,74.733,74.822,74.733,74.816,55700000.0
2008-09-23 09:55:00,74.815,74.891,74.808,74.853,70800000.0
2008-09-23 10:00:00,74.865,74.865,74.797,74.827,77080000.0
2008-09-23 10:05:00,74.808,74.864,74.764,74.855,77370000.0
2008-09-23 10:10:00,74.846,74.846,74.733,74.746,71040000.0
2008-09-23 10:15:00,74.747,74.775,74.734,74.741,61480000.0
2008-09-23 10:20:00,74.763,74.826,74.763,74.805,63550000.0
2008-09-23 10:25:00,74.814,74.833,74.796,74.81,50970000.0
2008-09-23 10:30:00,74.818,74.825,74.793,74.822,61380000.0
2008-09-23 10:35:00,74.836,74.858,74.823,74.834,57640000.0
2008-09-23 10:40:00,74.832,74.832,74.793,74.81,59340000.0
2008-09-23 10:45:00,74.821,74.864,74.793,74.803,64180000.0
2008-09-23 10:50:00,74.782,74.842,74.781,74.801,77780000.0
2008-09-23 10:55:00,74.803,74.803,74.681,74.682,76860000.0
2008-09-23 11:00:00,74.69,74.761,74.619,74.753,69830000.0
2008-09-23 11:05:00,74.716,74.781,74.708,74.714,66310000.0
2008-09-23 11:10:00,74.698,74.717,74.629,74.639,69460000.0
2008-09-23 11:15:00,74.655,74.655,74.573,74.577,57140000.0
2008-09-23 11:20:00,74.546,74.587,74.527,74.584,80130000.0
2008-09-23 11:25:00,74.578,74.625,74.538,74.54,83390000.0
2008-09-23 11:30:00,74.552,74.553,74.49,74.553,83750000.0
2008-09-23 11:35:00,74.519,74.589,74.515,74.515,66010000.0
2008-09-23 11:40:00,74.521,74.571,74.515,74.571,68280000.0
2008-09-23 11:45:00,74.572,74.589,74.51,74.589,77930000.0
2008-09-23 11:50:00,74.561,74.594,74.538,74.561,83170000.0
2008-09-23 11:55:00,74.566,74.584,74.492,74.573,84010000.0
2008-09-23 12:00:00,74.577,74.591,74.509,74.51,80020000.0
2008-09-23 12:05:00,74.466,74.572,74.441,74.572,71640000.0
2008-09-23 12:10:00,74.586,74.631,74.571,74.631,66780000.0
2008-09-23 12:15:00,74.652,74.652,74.609,74.625,74930000.0
2008-09-23 12:20:00,74.611,74.641,74.586,74.591,77240000.0
2008-09-23 12:25:00,74.616,74.655,74.583,74.617,56740000.0
2008-09-23 12:30:00,74.607,74.643,74.548,74.587,67030000.0
2008-09-23 12:35:00,74.56,74.593,74.528,74.54,71100000.0
2008-09-23 12:40:00,74.543,74.547,74.465,74.499,59880000.0
2008-09-23 12:45:00,74.531,74.531,74.484,74.516,62030000.0
2008-09-23 12:50:00,74.51,74.557,74.497,74.557,50150000.0
2008-09-23 12:55:00,74.545,74.55,74.499,74.527,68030000.0
2008-09-23 13:00:00,74.544,74.576,74.531,74.576,76060000.0
2008-09-23 13:05:00,74.573,74.601,74.518,74.566,79740000.0
2008-09-23 13:10:00,74.586,74.675,74.586,74.667,77040000.0
2008-09-23 13:15:00,74.698,74.78,74.655,74.727,63450000.0
2008-09-23 13:20:00,74.724,74.759,74.661,74.664,74610000.0
2008-09-23 13:25:00,74.683,74.725,74.661,74.684,76380000.0
2008-09-23 13:30:00,74.706,74.706,74.609,74.633,68350000.0
2008-09-23 13:35:00,74.63,74.667,74.62,74.638,61930000.0
2008-09-23 13:40:00,74.65,74.668,74.592,74.592,85470000.0
2008-09-23 13:45:00,74.633,74.633,74.571,74.585,72390000.0
2008-09-23 13:50:00,74.592,74.633,74.592,74.617,45780000.0
2008-09-23 13:55:00,74.631,74.673,74.629,74.67,66850000.0
2008-09-23 14:00:00,74.674,74.709,74.656,74.709,75910000.0
2008-09-23 14:05:00,74.711,74.75,74.665,74.67,62200000.0
2008-09-23 14:10:00,74.675,74.708,74.622,74.641,66730000.0
2008-09-23 14:15:00,74.646,74.677,74.593,74.629,79610000.0
2008-09-23 14:20:00,74.61,74.61,74.545,74.573,65680000.0
2008-09-23 14:25:00,74.572,74.654,74.572,74.654,78780000.0
2008-09-23 14:30:00,74.673,74.673,74.598,74.635,63040000.0
2008-09-23 14:35:00,74.654,74.682,74.633,74.66,68100000.0
2008-09-23 14:40:00,74.65,74.711,74.65,74.652,82080000.0
2008-09-23 14:45:00,74.67,74.721,74.656,74.721,54620000.0
2008-09-23 14:50:00,74.72,74.721,74.657,74.662,227560000.0
2008-09-23 14:55:00,74.651,74.652,74.608,74.617,299580000.0
2008-09-23 15:00:00,74.65,74.708,74.636,74.652,283200000.0
2008-09-23 15:05:00,74.653,74.723,74.65,74.715,65120000.0
2008-09-23 15:10:00,74.708,74.72,74.536,74.536,323500000.0
2008-09-23 15:15:00,74.543,74.653,74.532,74.634,221350000.0
2008-09-23 15:20:00,74.643,74.682,74.627,74.671,198490000.0
2008-09-23 15:25:00,74.663,74.691,74.594,74.597,223210000.0
2008-09-23 15:30:00,74.621,74.624,74.541,74.552,339660000.0
2008-09-23 15:35:00,74.551,74.61,74.514,74.514,234090000.0
2008-09-23 15:40:00,74.523,74.64,74.521,74.611,359010000.0
2008-09-23 15:45:00,74.618,74.738,74.598,74.738,274850000.0
2008-09-23 15:50:00,74.736,74.745,74.677,74.694,358680000.0
2008-09-23 15:55:00,74.682,74.783,74.68,74.736,378820000.0
2008-09-23 16:00:00,74.75,74.778,74.726,74.752,282370000.0
2008-09-23 16:05:00,74.761,74.787,74.714,74.751,269110000.0
2008-09-23 16:10:00,74.72,74.858,74.72,74.852,281990000.0
2008-09-23 16:15:00,74.851,74.856,74.775,74.829,338890000.0
2008-09-23 16:20:00,74.812,74.914,74.812,74.858,362530000.0
2008-09-23 16:25:00,74.863,74.917,74.821,74.826,361610000.0
2008-09-23 16:30:00,74.87,74.875,74.819,74.827,164560000.0
2008-09-23 16:35:00,74.794,74.819,74.72,74.77,377870000.0
2008-09-23 16:40:00,74.768,74.794,74.709,74.709,238360000.0
2008-09-23 16:45:00,74.713,74.713,74.631,74.683,261190000.0
2008-09-23 16:50:00,74.688,74.695,74.635,74.688,217570000.0
2008-09-23 16:55:00,74.709,74.811,74.697,74.811,126070000.0
2008-09-23 17:00:00,74.827,74.851,74.765,74.802,301030000.0
2008-09-23 17:05:00,74.765,74.802,74.718,74.799,245700000.0
2008-09-23 17:10:00,74.791,74.837,74.749,74.836,257430000.0
2008-09-23 17:15:00,74.819,74.843,74.773,74.838,217250000.0
2008-09-23 17:20:00,74.835,74.873,74.812,74.837,338560000.0
2008-09-23 17:25:00,74.826,74.898,74.826,74.882,51670000.0
2008-09-23 17:30:00,74.89,74.901,74.808,74.833,273940000.0
2008-09-23 17:35:00,74.819,74.823,74.764,74.812,161390000.0
2008-09-23 17:40:00,74.793,74.841,74.784,74.81,158040000.0
2008-09-23 17:45:00,74.812,74.824,74.77,74.813,217490000.0
2008-09-23 17:50:00,74.811,74.91,74.808,74.829,323530000.0
2008-09-23 17:55:00,74.802,74.82,74.692,74.692,102610000.0
2008-09-23 18:00:00,74.685,74.737,74.671,74.737,152940000.0
2008-09-23 18:05:00,74.752,74.793,74.745,74.793,198610000.0
2008-09-23 18:10:00,74.801,74.831,74.744,74.747,204920000.0
2008-09-23 18:15:00,74.755,74.771,74.712,74.712,164450000.0
2008-09-23 18:20:00,74.711,74.751,74.701,74.71,74980000.0
2008-09-23 18:25:00,74.707,74.723,74.674,74.696,225760000.0
2008-09-23 18:30:00,74.717,74.742,74.692,74.728,229050000.0
2008-09-23 18:35:00,74.739,74.747,74.705,74.73,133320000.0
2008-09-23 18:40:00,74.709,74.713,74.622,74.651,304890000.0
2008-09-23 18:45:00,74.664,74.665,74.621,74.665,388560000.0
2008-09-23 18:50:00,74.689,74.747,74.689,74.728,69440000.0
2008-09-23 18:55:00,74.707,74.737,74.682,74.737,81520000.0
2008-09-23 19:00:00,74.753,74.753,74.582,74.637,148220000.0
2008-09-23 19:05:00,74.656,74.686,74.606,74.686,226970000.0
2008-09-23 19:10:00,74.677,74.721,74.607,74.696,197910000.0
2008-09-23 19:15:00,74.723,74.723,74.624,74.624,206410000.0
2008-09-23 19:20:00,74.637,74.662,74.615,74.629,277820000.0
2008-09-23 19:25:00,74.641,74.694,74.61,74.611,276940000.0
2008-09-23 19:30:00,74.595,74.618,74.51,74.518,195260000.0
2008-09-23 19:35:00,74.507,74.612,74.504,74.597,98420000.0
2008-09-23 19:40:00,74.584,74.594,74.536,74.564,131550000.0
2008-09-23 19:45:00,74.58,74.58,74.504,74.566,158460000.0
2008-09-23 19:50:00,74.561,74.614,74.535,74.598,194880000.0
2008-09-23 19:55:00,74.611,74.611,74.554,74.554,328870000.0
2008-09-23 20:00:00,74.576,74.583,74.46,74.486,237690000.0
2008-09-23 20:05:00,74.504,74.555,74.456,74.491,120550000.0
2008-09-23 20:10:00,74.506,74.562,74.449,74.493,175850000.0
2008-09-23 20:15:00,74.492,74.492,74.393,74.418,177200000.0
2008-09-23 20:20:00,74.435,74.442,74.379,74.383,133600000.0
2008-09-23 20:25:00,74.386,74.482,74.37,74.456,491700000.0
2008-09-23 20:30:00,74.486,74.526,74.428,74.452,372020000.0
2008-09-23 20:35:00,74.459,74.481,74.353,74.379,545610000.0
2008-09-23 20:40:00,74.379,74.472,74.379,74.415,492170000.0
2008-09-23 20:45:00,74.42,74.511,74.375,74.503,515370000.0
2008-09-23 20:50:00,74.493,74.53,74.453,74.467,404170000.0
2008-09-23 20:55:00,74.451,74.501,74.414,74.429,368480000.0
2008-09-23 21:00:00,74.443,74.443,74.4,74.403,264730000.0
2008-09-23 21:05:00,74.407,74.496,74.401,74.477,487540000.0
2008-09-23 21:10:00,74.486,74.499,74.474,74.489,275000000.0
2008-09-23 21:15:00,74.5,74.574,74.479,74.541,550270000.0
2008-09-23 21:20:00,74.529,74.552,74.445,74.468,507650000.0
2008-09-23 21:25:00,74.461,74.491,74.44,74.44,621040000.0
2008-09-23 21:30:00,74.473,74.483,74.404,74.475,580170000.0
2008-09-23 21:35:00,74.479,74.479,74.415,74.426,499950000.0
2008-09-23 21:40:00,74.401,74.476,74.401,74.449,448750000.0
2008-09-23 21:45:00,74.458,74.458,74.391,74.407,506100000.0
2008-09-23 21:50:00,74.419,74.465,74.405,74.439,461530000.0
2008-09-23 21:55:00,74.427,74.427,74.39,74.403,399750000.0
2008-09-23 22:00:00,74.412,74.412,74.352,74.367,364580000.0
2008-09-23 22:05:00,74.362,74.388,74.351,74.378,337820000.0
2008-09-23 22:10:00,74.371,74.424,74.307,74.307,547430000.0
2008-09-23 22:15:00,74.317,74.352,74.274,74.32,376530000.0
2008-09-23 22:20:00,74.31,74.343,74.292,74.31,426230000.0
2008-09-23 22:25:00,74.289,74.328,74.246,74.274,432000000.0
2008-09-23 22:30:00,74.291,74.426,74.254,74.418,400900000.0
2008-09-23 22:35:00,74.419,74.503,74.388,74.453,423190000.0
2008-09-23 22:40:00,74.478,74.478,74.402,74.417,441230000.0
2008-09-23 22:45:00,74.44,74.44,74.355,74.42,309820000.0
2008-09-23 22:50:00,74.413,74.475,74.411,74.426,347320000.0
2008-09-23 22:55:00,74.44,74.462,74.42,74.439,372140000.0
2008-09-23 23:00:00,74.463,74.463,74.392,74.421,236180000.0
2008-09-23 23:05:00,74.427,74.448,74.394,74.399,475890000.0
2008-09-23 23:10:00,74.386,74.39,74.342,74.374,259770000.0
2008-09-23 23:15:00,74.399,74.443,74.391,74.403,208040000.0
2008-09-23 23:20:00,74.426,74.439,74.402,74.429,188600000.0
2008-09-23 23:25:00,74.417,74.426,74.409,74.416,272730000.0
2008-09-23 23:30:00,74.442,74.442,74.409,74.417,172000000.0
2008-09-23 23:35:00,74.453,74.46,74.414,74.428,194740000.0
2008-09-23 23:40:00,74.392,74.522,74.392,74.505,273250000.0
2008-09-23 23:45:00,74.541,74.56,74.481,74.499,244990000.0
2008-09-23 23:50:00,74.508,74.544,74.504,74.538,290700000.0
2008-09-23 23:55:00,74.544,74.583,74.528,74.556,384980000.0
2008-09-24 00:00:00,74.58,74.583,74.55,74.55,473740000.0
2008-09-24 00:05:00,74.562,74.63,74.553,74.608,434220000.0
2008-09-24 00:10:00,74.597,74.633,74.59,74.591,367190000.0
2008-09-24 00:15:00,74.615,74.615,74.491,74.53,393130000.0
2008-09-24 00:20:00,74.519,74.547,74.492,74.492,470320000.0
2008-09-24 00:25:00,74.48,74.509,74.478,74.504,286210000.0
2008-09-24 00:30:00,74.536,74.555,74.514,74.536,396600000.0
2008-09-24 00:35:00,74.55,74.55,74.503,74.51,228010000.0
2008-09-24 00:40:00,74.498,74.516,74.49,74.509,173130000.0
2008-09-24 00:45:00,74.521,74.535,74.5,74.509,363580000.0
2008-09-24 00:50:00,74.513,74.564,74.489,74.543,192660000.0
2008-09-24 00:55:00,74.53,74.576,74.53,74.531,183170000.0
2008-09-24 01:00:00,74.542,74.542,74.493,74.518,247050000.0
2008-09-24 01:05:00,74.527,74.603,74.505,74.571,289620000.0
2008-09-24 01:10:00,74.589,74.59,74.553,74.558,187490000.0
2008-09-24 01:15:00,74.573,74.573,74.492,74.492,459190000.0
2008-09-24 01:20:00,74.478,74.489,74.429,74.475,550960000.0
2008-09-24 01:25:00,74.464,74.526,74.464,74.497,341160000.0
2008-09-24 01:30:00,74.534,74.535,74.5,74.535,356040000.0
2008-09-24 01:35:00,74.525,74.533,74.476,74.491,331060000.0
2008-09-24 01:40:00,74.501,74.554,74.493,74.52,364600000.0
2008-09-24 01:45:00,74.563,74.585,74.536,74.552,397300000.0
2008-09-24 01:50:00,74.566,74.633,74.552,74.564,314320000.0
2008-09-24 01:55:00,74.571,74.594,74.528,74.53,225850000.0
2008-09-24 02:00:00,74.504,74.508,74.461,74.508,189060000.0
2008-09-24 02:05:00,74.5,74.555,74.5,74.527,351760000.0
2008-09-24 02:10:00,74.534,74.536,74.426,74.461,467550000.0
2008-09-24 02:15:00,74.489,74.498,74.435,74.469,424340000.0
2008-09-24 02:20:00,74.481,74.543,74.468,74.52,358810000.0
2008-09-24 02:25:00,74.509,74.515,74.464,74.476,394520000.0
2008-09-24 02:30:00,74.498,74.498,74.432,74.447,442340000.0
2008-09-24 02:35:00,74.438,74.456,74.395,74.456,296020000.0
2008-09-24 02:40:00,74.436,74.436,74.403,74.426,386420000.0
2008-09-24 02:45:00,74.441,74.455,74.424,74.455,309950000.0
2008-09-24 02:50:00,74.448,74.506,74.443,74.477,284290000.0
2008-09-24 02:55:00,74.469,74.555,74.424,74.428,392090000.0
2008-09-24 03:00:00,74.456,74.465,74.409,74.443,270650000.0
2008-09-24 03:05:00,74.433,74.522,74.433,74.5,274840000.0
2008-09-24 03:10:00,74.512,74.535,74.467,74.49,412240000.0
2008-09-24 03:15:00,74.507,74.526,74.484,74.497,387260000.0
2008-09-24 03:20:00,74.517,74.523,74.486,74.492,169230000.0
2008-09-24 03:25:00,74.482,74.502,74.444,74.457,451320000.0
2008-09-24 03:30:00,74.507,74.507,74.398,74.429,509970000.0
2008-09-24 03:35:00,74.436,74.475,74.413,74.475,321770000.0
2008-09-24 03:40:00,74.472,74.525,74.472,74.481,425550000.0
2008-09-24 03:45:00,74.474,74.536,74.453,74.487,329730000.0
2008-09-24 03:50:00,74.481,74.624,74.481,74.592,358200000.0
2008-09-24 03:55:00,74.598,74.614,74.542,74.542,371740000.0
2008-09-24 04:00:00,74.57,74.583,74.516,74.568,304470000.0
2008-09-24 04:05:00,74.584,74.6,74.528,74.539,300530000.0
2008-09-24 04:10:00,74.51,74.549,74.496,74.542,225310000.0
2008-09-24 04:15:00,74.557,74.603,74.538,74.589,248450000.0
2008-09-24 04:20:00,74.571,74.596,74.562,74.587,437270000.0
2008-09-24 04:25:00,74.577,74.631,74.577,74.61,327920000.0
2008-09-24 04:30:00,74.614,74.624,74.585,74.591,311850000.0
2008-09-24 04:35:00,74.568,74.597,74.564,74.584,390370000.0
2008-09-24 04:40:00,74.574,74.633,74.571,74.633,258660000.0
2008-09-24 04:45:00,74.642,74.702,74.615,74.667,289170000.0
2008-09-24 04:50:00,74.656,74.691,74.642,74.688,343960000.0
2008-09-24 04:55:00,74.68,74.71,74.657,74.661,423000000.0
2008-09-24 05:00:00,74.686,74.722,74.682,74.716,329130000.0
2008-09-24 05:05:00,74.702,74.715,74.636,74.638,359290000.0
2008-09-24 05:10:00,74.646,74.673,74.605,74.624,381310000.0
2008-09-24 05:15:00,74.654,74.689,74.577,74.586,306900000.0
2008-09-24 05:20:00,74.586,74.604,74.564,74.564,290310000.0
2008-09-24 05:25:00,74.58,74.629,74.58,74.597,71730000.0
2008-09-24 05:30:00,74.595,74.64,74.593,74.636,67290000.0
2008-09-24 05:35:00,74.618,74.654,74.603,74.61,67040000.0
2008-09-24 05:40:00,74.612,74.612,74.571,74.582,71550000.0
2008-09-24 05:45:00,74.586,74.623,74.585,74.619,60910000.0
2008-09-24 05:50:00,74.631,74.636,74.606,74.607,70770000.0
2008-09-24 05:55:00,74.621,74.624,74.599,74.623,78040000.0
2008-09-24 06:00:00,74.635,74.635,74.589,74.599,45760000.0
2008-09-24 06:05:00,74.601,74.624,74.578,74.593,46940000.0
2008-09-24 06:10:00,74.59,74.66,74.59,74.648,62700000.0
2008-09-24 06:15:00,74.664,74.681,74.64,74.644,58570000.0
2008-09-24 06:20:00,74.621,74.658,74.621,74.646,74420000.0
2008-09-24 06:25:00,74.644,74.646,74.61,74.643,78810000.0
2008-09-24 06:30:00,74.649,74.677,74.624,74.669,70160000.0
2008-09-24 06:35:00,74.674,74.704,74.667,74.674,68710000.0
2008-09-24 06:40:00,74.677,74.729,74.672,74.725,57110000.0
2008-09-24 06:45:00,74.74,74.762,74.708,74.721,64680000.0
2008-09-24 06:50:00,74.716,74.741,74.688,74.695,67820000.0
2008-09-24 06:55:00,74.692,74.723,74.688,74.708,73640000.0
2008-09-24 07:00:00,74.718,74.725,74.685,74.71,58150000.0
2008-09-24 07:05:00,74.72,74.752,74.676,74.691,68460000.0
2008-09-24 07:10:00,74.681,74.692,74.649,74.671,74830000.0
2008-09-24 07:15:00,74.701,74.754,74.682,74.687,66270000.0
2008-09-24 07:20:00,74.706,74.706,74.646,74.658,77970000.0
2008-09-24 07:25:00,74.659,74.704,74.652,74.704,67870000.0
2008-09-24 07:30:00,74.712,74.758,74.699,74.756,86100000.0
2008-09-24 07:35:00,74.755,74.779,74.735,74.779,77280000.0
2008-09-24 07:40:00,74.743,74.771,74.706,74.716,82320000.0
2008-09-24 07:45:00,74.727,74.752,74.713,74.746,72450000.0
2008-09-24 07:50:00,74.749,74.774,74.733,74.764,76550000.0
2008-09-24 07:55:00,74.762,74.873,74.762,74.849,88270000.0
2008-09-24 08:00:00,74.868,74.881,74.789,74.789,65050000.0
2008-09-24 08:05:00,74.792,74.819,74.773,74.795,73090000.0
2008-09-24 08:10:00,74.804,74.887,74.797,74.844,73000000.0
2008-09-24 08:15:00,74.861,74.882,74.811,74.812,77660000.0
2008-09-24 08:20:00,74.812,74.822,74.774,74.786,71820000.0
2008-09-24 08:25:00,74.764,74.789,74.666,74.71,91150000.0
2008-09-24 08:30:00,74.719,74.719,74.672,74.717,75240000.0
2008-09-24 08:35:00,74.724,74.791,74.714,74.77,52590000.0
2008-09-24 08:40:00,74.762,74.78,74.714,74.78,64970000.0
2008-09-24 08:45:00,74.776,74.879,74.776,74.84,76330000.0
2008-09-24 08:50:00,74.857,74.903,74.826,74.903,59110000.0
2008-09-24 08:55:00,74.886,74.955,74.886,74.941,68670000.0
2008-09-24 09:00:00,74.944,74.979,74.914,74.921,63270000.0
2008-09-24 09:05:00,74.916,74.947,74.878,74.901,68930000.0
2008-09-24 09:10:00,74.902,75.002,74.888,74.978,67990000.0
2008-09-24 09:15:00,74.991,75.019,74.977,74.996,74060000.0
2008-09-24 09:20:00,74.967,74.992,74.934,74.981,81370000.0
2008-09-24 09:25:00,74.994,74.994,74.912,74.935,71830000.0
2008-09-24 09:30:00,74.958,74.958,74.912,74.946,60190000.0
2008-09-24 09:35:00,74.958,74.976,74.912,74.912,66660000.0
2008-09-24 09:40:00,74.91,74.945,74.853,74.857,68290000.0
2008-09-24 09:45:00,74.865,74.873,74.821,74.844,73920000.0
2008-09-24 09:50:00,74.84,74.842,74.778,74.785,48200000.0
2008-09-24 09:55:00,74.773,74.792,74.712,74.72,79400000.0
2008-09-24 10:00:00,74.76,74.847,74.727,74.789,76530000.0
2008-09-24 10:05:00,74.81,74.835,74.663,74.732,77580000.0
2008-09-24 10:10:00,74.73,74.783,74.705,74.705,72770000.0
2008-09-24 10:15:00,74.722,74.726,74.612,74.663,73270000.0
2008-09-24 10:20:00,74.669,74.713,74.665,74.69,88500000.0
2008-09-24 10:25:00,74.657,74.657,74.59,74.59,71980000.0
2008-09-24 10:30:00,74.608,74.635,74.583,74.606,54840000.0
2008-09-24 10:35:00,74.62,74.713,74.605,74.712,66610000.0
2008-09-24 10:40:00,74.722,74.753,74.692,74.733,70020000.0
2008-09-24 10:45:00,74.754,74.754,74.682,74.703,70220000.0
2008-09-24 10:50:00,74.71,74.716,74.676,74.688,70170000.0
2008-09-24 10:55:00,74.683,74.724,74.657,74.667,82300000.0
2008-09-24 11:00:00,74.688,74.699,74.56,74.648,79460000.0
2008-09-24 11:05:00,74.646,74.67,74.609,74.614,67360000.0
2008-09-24 11:10:00,74.625,74.642,74.56,74.567,76860000.0
2008-09-24 11:15:00,74.56,74.623,74.56,74.594,70080000.0
2008-09-24 11:20:00,74.583,74.61,74.556,74.584,77710000.0
2008-09-24 11:25:00,74.556,74.591,74.532,74.532,70850000.0
2008-09-24 11:30:00,74.54,74.591,74.533,74.554,74610000.0
2008-09-24 11:35:00,74.555,74.565,74.534,74.547,68030000.0
2008-09-24 11:40:00,74.562,74.587,74.534,74.587,85610000.0
2008-09-24 11:45:00,74.6,74.623,74.577,74.615,100090000.0
2008-09-24 11:50:00,74.609,74.623,74.572,74.572,88670000.0
2008-09-24 11:55:00,74.571,74.592,74.552,74.592,76730000.0
2008-09-24 12:00:00,74.576,74.627,74.57,74.624,73940000.0
2008-09-24 12:05:00,74.623,74.676,74.623,74.674,74260000.0
2008-09-24 12:10:00,74.698,74.707,74.635,74.654,63410000.0
2008-09-24 12:15:00,74.653,74.663,74.611,74.618,76960000.0
2008-09-24 12:20:00,74.624,74.634,74.581,74.59,67980000.0
2008-09-24 12:25:00,74.6,74.6,74.557,74.576,70020000.0
2008-09-24 12:30:00,74.585,74.587,74.54,74.583,65620000.0
2008-09-24 12:35:00,74.575,74.628,74.574,74.605,56470000.0
2008-09-24 12:40:00,74.621,74.621,74.543,74.543,50810000.0
2008-09-24 12:45:00,74.563,74.585,74.543,74.57,64950000.0
2008-09-24 12:50:00,74.575,74.6,74.544,74.551,71400000.0
2008-09-24 12:55:00,74.526,74.611,74.526,74.561,69560000.0
2008-09-24 13:00:00,74.582,74.633,74.561,74.589,70480000.0
2008-09-24 13:05:00,74.601,74.628,74.566,74.6,86760000.0
2008-09-24 13:10:00,74.588,74.593,74.506,74.536,59950000.0
2008-09-24 13:15:00,74.546,74.548,74.518,74.533,71390000.0
2008-09-24 13:20:00,74.523,74.575,74.508,74.567,64030000.0
2008-09-24 13:25:00,74.571,74.572,74.503,74.526,82410000.0
2008-09-24 13:30:00,74.533,74.542,74.504,74.528,70780000.0
2008-09-24 13:35:00,74.547,74.547,74.45,74.454,79670000.0
2008-09-24 13:40:00,74.473,74.478,74.391,74.413,83380000.0
2008-09-24 13:45:00,74.427,74.433,74.354,74.388,71760000.0
2008-09-24 13:50:00,74.38,74.401,74.373,74.391,46320000.0
2008-09-24 13:55:00,74.379,74.451,74.344,74.44,67360000.0
2008-09-24 14:00:00,74.453,74.453,74.392,74.422,71120000.0
2008-09-24 14:05:00,74.42,74.438,74.399,74.416,78410000.0
2008-09-24 14:10:00,74.424,74.481,74.392,74.481,68270000.0
2008-09-24 14:15:00,74.483,74.483,74.436,74.44,62070000.0
2008-09-24 14:20:00,74.445,74.455,74.333,74.374,58800000.0
2008-09-24 14:25:00,74.402,74.492,74.392,74.481,80450000.0
2008-09-24 14:30:00,74.503,74.544,74.467,74.496,68620000.0
2008-09-24 14:35:00,74.476,74.498,74.441,74.483,76600000.0
2008-09-24 14:40:00,74.505,74.505,74.431,74.462,78200000.0
2008-09-24 14:45:00,74.465,74.465,74.424,74.434,51700000.0
2008-09-24 14:50:00,74.434,74.468,74.361,74.402,212870000.0
2008-09-24 14:55:00,74.407,74.44,74.368,74.392,287090000.0
2008-09-24 15:00:00,74.421,74.434,74.345,74.383,277140000.0
2008-09-24 15:05:00,74.409,74.427,74.381,74.412,65610000.0
2008-09-24 15:10:00,74.386,74.417,74.372,74.406,333120000.0
2008-09-24 15:15:00,74.424,74.427,74.3,74.322,236050000.0
2008-09-24 15:20:00,74.325,74.346,74.281,74.288,201710000.0
2008-09-24 15:25:00,74.3,74.311,74.271,74.293,224760000.0
2008-09-24 15:30:00,74.304,74.339,74.258,74.258,335060000.0
2008-09-24 15:35:00,74.241,74.287,74.208,74.223,227820000.0
2008-09-24 15:40:00,74.205,74.224,74.153,74.224,355160000.0
2008-09-24 15:45:00,74.219,74.234,74.163,74.211,282850000.0
2008-09-24 15:50:00,74.212,74.245,74.19,74.215,365490000.0
2008-09-24 15:55:00,74.214,74.219,74.163,74.173,371120000.0
2008-09-24 16:00:00,74.195,74.195,74.127,74.168,259060000.0
2008-09-24 16:05:00,74.18,74.209,74.141,74.164,291240000.0
2008-09-24 16:10:00,74.17,74.226,74.132,74.188,305830000.0
2008-09-24 16:15:00,74.193,74.233,74.178,74.19,364760000.0
2008-09-24 16:20:00,74.172,74.241,74.16,74.209,364840000.0
2008-09-24 16:25:00,74.217,74.322,74.206,74.321,350560000.0
2008-09-24 16:30:00,74.338,74.339,74.273,74.299,162720000.0
2008-09-24 16:35:00,74.284,74.345,74.264,74.341,378000000.0
2008-09-24 16:40:00,74.337,74.413,74.334,74.41,245880000.0
2008-09-24 16:45:00,74.44,74.469,74.395,74.46,253480000.0
2008-09-24 16:50:00,74.47,74.542,74.47,74.481,232430000.0
2008-09-24 16:55:00,74.465,74.479,74.42,74.454,126770000.0
2008-09-24 17:00:00,74.441,74.488,74.412,74.459,291000000.0
2008-09-24 17:05:00,74.448,74.459,74.358,74.377,262180000.0
2008-09-24 17:10:00,74.385,74.453,74.364,74.453,244220000.0
2008-09-24 17:15:00,74.467,74.471,74.375,74.388,220930000.0
2008-09-24 17:20:00,74.388,74.454,74.388,74.428,324170000.0
2008-09-24 17:25:00,74.435,74.463,74.411,74.433,57740000.0
2008-09-24 17:30:00,74.449,74.521,74.432,74.485,264760000.0
2008-09-24 17:35:00,74.486,74.494,74.416,74.425,166190000.0
2008-09-24 17:40:00,74.409,74.447,74.398,74.43,162800000.0
2008-09-24 17:45:00,74.435,74.435,74.382,74.382,208610000.0
2008-09-24 17:50:00,74.393,74.426,74.391,74.391,332610000.0
2008-09-24 17:55:00,74.405,74.463,74.398,74.449,110460000.0
2008-09-24 18:00:00,74.461,74.49,74.425,74.459,157910000.0
2008-09-24 18:05:00,74.461,74.503,74.437,74.489,198260000.0
2008-09-24 18:10:00,74.465,74.49,74.446,74.483,196470000.0
2008-09-24 18:15:00,74.488,74.582,74.468,74.529,165970000.0
2008-09-24 18:20:00,74.512,74.548,74.482,74.545,80370000.0
2008-09-24 18:25:00,74.509,74.539,74.499,74.517,240250000.0
2008-09-24 18:30:00,74.532,74.532,74.443,74.487,239210000.0
2008-09-24 18:35:00,74.463,74.474,74.366,74.401,127790000.0
2008-09-24 18:40:00,74.431,74.465,74.407,74.435,322260000.0
2008-09-24 18:45:00,74.456,74.481,74.413,74.458,385430000.0
2008-09-24 18:50:00,74.451,74.471,74.418,74.434,72580000.0
2008-09-24 18:55:00,74.394,74.455,74.389,74.44,73240000.0
2008-09-24 19:00:00,74.447,74.448,74.399,74.402,91760000.0
2008-09-24 19:05:00,74.403,74.48,74.378,74.392,231980000.0
2008-09-24 19:10:00,74.376,74.46,74.371,74.43,198600000.0
2008-09-24 19:15:00,74.464,74.509,74.427,74.479,207350000.0
2008-09-24 19:20:00,74.45,74.554,74.45,74.51,293380000.0
2008-09-24 19:25:00,74.522,74.554,74.475,74.5,308310000.0
2008-09-24 19:30:00,74.529,74.529,74.473,74.482,198160000.0
2008-09-24 19:35:00,74.496,74.551,74.439,74.463,102330000.0
2008-09-24 19:40:00,74.462,74.473,74.398,74.473,186250000.0
2008-09-24 19:45:00,74.467,74.467,74.282,74.417,151240000.0
2008-09-24 19:50:00,74.384,74.441,74.384,74.435,216630000.0
2008-09-24 19:55:00,74.397,74.411,74.328,74.341,348800000.0
2008-09-24 20:00:00,74.38,74.414,74.345,74.36,263440000.0
2008-09-24 20:05:00,74.384,74.399,74.348,74.399,125310000.0
2008-09-24 20:10:00,74.384,74.419,74.34,74.353,182210000.0
2008-09-24 20:15:00,74.377,74.405,74.365,74.405,186750000.0
2008-09-24 20:20:00,74.404,74.424,74.378,74.424,137360000.0
2008-09-24 20:25:00,74.425,74.47,74.407,74.47,511370000.0
2008-09-24 20:30:00,74.488,74.488,74.439,74.473,398600000.0
2008-09-24 20:35:00,74.445,74.471,74.416,74.448,542850000.0
2008-09-24 20:40:00,74.457,74.498,74.43,74.45,508820000.0
2008-09-24 20:45:00,74.446,74.468,74.414,74.414,524830000.0
2008-09-24 20:50:00,74.422,74.449,74.371,74.399,408780000.0
2008-09-24 20:55:00,74.409,74.423,74.333,74.349,373540000.0
2008-09-24 21:00:00,74.341,74.37,74.329,74.342,272730000.0
2008-09-24 21:05:00,74.351,74.427,74.351,74.417,514730000.0
2008-09-24 21:10:00,74.408,74.44,74.387,74.418,330940000.0
2008-09-24 21:15:00,74.441,74.45,74.377,74.377,531530000.0
2008-09-24 21:20:00,74.383,74.468,74.351,74.454,465110000.0
2008-09-24 21:25:00,74.447,74.464,74.431,74.457,574540000.0
2008-09-24 21:30:00,74.474,74.503,74.449,74.457,539260000.0
2008-09-24 21:35:00,74.444,74.478,74.439,74.461,486440000.0
2008-09-24 21:40:00,74.463,74.463,74.387,74.404,433300000.0
2008-09-24 21:45:00,74.419,74.434,74.359,74.42,493950000.0
2008-09-24 21:50:00,74.438,74.453,74.42,74.424,449100000.0
2008-09-24 21:55:00,74.431,74.465,74.419,74.462,392560000.0
2008-09-24 22:00:00,74.489,74.489,74.448,74.468,341600000.0
2008-09-24 22:05:00,74.463,74.491,74.437,74.47,265410000.0
2008-09-24 22:10:00,74.491,74.525,74.48,74.517,548270000.0
2008-09-24 22:15:00,74.536,74.536,74.47,74.47,459930000.0
2008-09-24 22:20:00,74.478,74.537,74.478,74.531,419640000.0
2008-09-24 22:25:00,74.519,74.584,74.512,74.564,369300000.0
2008-09-24 22:30:00,74.597,74.615,74.556,74.566,302930000.0
2008-09-24 22:35:00,74.553,74.598,74.543,74.589,370460000.0
2008-09-24 22:40:00,74.561,74.593,74.537,74.545,548560000.0
2008-09-24 22:45:00,74.573,74.573,74.517,74.538,206180000.0
2008-09-24 22:50:00,74.52,74.533,74.446,74.465,357540000.0
2008-09-24 22:55:00,74.479,74.519,74.478,74.499,387050000.0
2008-09-24 23:00:00,74.514,74.542,74.498,74.509,297400000.0
2008-09-24 23:05:00,74.524,74.572,74.502,74.565,365120000.0
2008-09-24 23:10:00,74.559,74.632,74.553,74.6,238950000.0
2008-09-24 23:15:00,74.631,74.636,74.564,74.587,239100000.0
2008-09-24 23:20:00,74.617,74.634,74.599,74.602,265830000.0
2008-09-24 23:25:00,74.617,74.625,74.566,74.595,246880000.0
2008-09-24 23:30:00,74.623,74.623,74.568,74.589,124400000.0
2008-09-24 23:35:00,74.558,74.596,74.547,74.586,233090000.0
2008-09-24 23:40:00,74.597,74.631,74.574,74.608,198820000.0
2008-09-24 23:45:00,74.651,74.651,74.561,74.601,237760000.0
2008-09-24 23:50:00,74.623,74.627,74.572,74.576,193460000.0
2008-09-24 23:55:00,74.554,74.577,74.514,74.532,321970000.0
2008-09-25 00:00:00,74.554,74.58,74.527,74.556,469390000.0
2008-09-25 00:05:00,74.574,74.613,74.571,74.584,288680000.0
2008-09-25 00:10:00,74.586,74.621,74.578,74.602,305160000.0
2008-09-25 00:15:00,74.618,74.619,74.58,74.583,233970000.0
2008-09-25 00:20:00,74.589,74.596,74.569,74.572,363610000.0
2008-09-25 00:25:00,74.614,74.614,74.551,74.557,146270000.0
2008-09-25 00:30:00,74.584,74.584,74.538,74.55,351800000.0
2008-09-25 00:35:00,74.536,74.589,74.521,74.521,260690000.0
2008-09-25 00:40:00,74.526,74.557,74.521,74.529,180640000.0
2008-09-25 00:45:00,74.559,74.568,74.503,74.561,288140000.0
2008-09-25 00:50:00,74.508,74.545,74.501,74.539,235430000.0
2008-09-25 00:55:00,74.528,74.551,74.524,74.53,218100000.0
2008-09-25 01:00:00,74.551,74.551,74.506,74.508,164850000.0
2008-09-25 01:05:00,74.476,74.493,74.461,74.461,394640000.0
2008-09-25 01:10:00,74.47,74.495,74.464,74.485,179620000.0
2008-09-25 01:15:00,74.494,74.526,74.475,74.483,460420000.0
2008-09-25 01:20:00,74.502,74.525,74.467,74.504,439830000.0
2008-09-25 01:25:00,74.506,74.523,74.47,74.472,348510000.0
2008-09-25 01:30:00,74.496,74.505,74.449,74.492,439100000.0
2008-09-25 01:35:00,74.504,74.525,74.48,74.493,259090000.0
2008-09-25 01:40:00,74.478,74.522,74.468,74.504,367030000.0
2008-09-25 01:45:00,74.529,74.529,74.476,74.521,307370000.0
2008-09-25 01:50:00,74.499,74.526,74.497,74.506,257800000.0
2008-09-25 01:55:00,74.5,74.52,74.48,74.481,231490000.0
2008-09-25 02:00:00,74.534,74.554,74.51,74.527,178750000.0
2008-09-25 02:05:00,74.538,74.569,74.499,74.501,377420000.0
2008-09-25 02:10:00,74.506,74.535,74.505,74.535,400920000.0
2008-09-25 02:15:00,74.627,74.627,74.52,74.537,431590000.0
2008-09-25 02:20:00,74.545,74.584,74.537,74.57,367550000.0
2008-09-25 02:25:00,74.577,74.577,74.549,74.562,392640000.0
2008-09-25 02:30:00,74.585,74.604,74.562,74.58,449090000.0
2008-09-25 02:35:00,74.57,74.598,74.562,74.571,296240000.0
2008-09-25 02:40:00,74.578,74.612,74.558,74.558,281350000.0
2008-09-25 02:45:00,74.574,74.574,74.41,74.443,324140000.0
2008-09-25 02:50:00,74.438,74.474,74.419,74.456,297290000.0
2008-09-25 02:55:00,74.468,74.508,74.468,74.47,410130000.0
2008-09-25 03:00:00,74.483,74.487,74.455,74.477,275270000.0
2008-09-25 03:05:00,74.498,74.513,74.476,74.487,276570000.0
2008-09-25 03:10:00,74.46,74.485,74.442,74.459,431150000.0
2008-09-25 03:15:00,74.473,74.473,74.365,74.374,383750000.0
2008-09-25 03:20:00,74.377,74.439,74.308,74.34,170490000.0
2008-09-25 03:25:00,74.338,74.412,74.325,74.386,430310000.0
2008-09-25 03:30:00,74.401,74.442,74.37,74.438,528840000.0
2008-09-25 03:35:00,74.448,74.455,74.403,74.426,337940000.0
2008-09-25 03:40:00,74.415,74.439,74.385,74.413,415900000.0
2008-09-25 03:45:00,74.437,74.444,74.373,74.391,326860000.0
2008-09-25 03:50:00,74.403,74.424,74.321,74.332,354270000.0
2008-09-25 03:55:00,74.334,74.45,74.316,74.419,378020000.0
2008-09-25 04:00:00,74.453,74.472,74.415,74.428,302120000.0
2008-09-25 04:05:00,74.446,74.469,74.42,74.433,296100000.0
2008-09-25 04:10:00,74.415,74.454,74.408,74.454,240580000.0
2008-09-25 04:15:00,74.456,74.473,74.432,74.465,250540000.0
2008-09-25 04:20:00,74.459,74.484,74.432,74.476,446210000.0
2008-09-25 04:25:00,74.461,74.492,74.422,74.456,309270000.0
2008-09-25 04:30:00,74.468,74.503,74.449,74.47,316490000.0
2008-09-25 04:35:00,74.482,74.5,74.447,74.463,394970000.0
2008-09-25 04:40:00,74.457,74.466,74.432,74.466,258770000.0
2008-09-25 04:45:00,74.473,74.473,74.43,74.438,217680000.0
2008-09-25 04:50:00,74.427,74.436,74.405,74.408,311950000.0
2008-09-25 04:55:00,74.398,74.419,74.372,74.372,404870000.0
2008-09-25 05:00:00,74.396,74.458,74.383,74.405,308190000.0
2008-09-25 05:05:00,74.394,74.445,74.373,74.41,325550000.0
2008-09-25 05:10:00,74.427,74.437,74.409,74.426,352390000.0
2008-09-25 05:15:00,74.434,74.458,74.423,74.447,291780000.0
2008-09-25 05:20:00,74.441,74.465,74.431,74.465,271710000.0
2008-09-25 05:25:00,74.454,74.464,74.426,74.452,59260000.0
2008-09-25 05:30:00,74.468,74.468,74.423,74.451,50040000.0
2008-09-25 05:35:00,74.453,74.489,74.436,74.478,63200000.0
2008-09-25 05:40:00,74.447,74.493,74.447,74.456,69790000.0
2008-09-25 05:45:00,74.472,74.472,74.435,74.444,55080000.0
2008-09-25 05:50:00,74.435,74.458,74.391,74.402,53290000.0
2008-09-25 05:55:00,74.422,74.483,74.391,74.391,69710000.0
2008-09-25 06:00:00,74.401,74.446,74.391,74.439,66550000.0
2008-09-25 06:05:00,74.45,74.481,74.445,74.451,66680000.0
2008-09-25 06:10:00,74.455,74.455,74.419,74.435,73520000.0
2008-09-25 06:15:00,74.428,74.437,74.364,74.37,67980000.0
2008-09-25 06:20:00,74.37,74.397,74.359,74.363,76390000.0
2008-09-25 06:25:00,74.394,74.434,74.368,74.403,88030000.0
2008-09-25 06:30:00,74.421,74.427,74.379,74.379,68670000.0
2008-09-25 06:35:00,74.392,74.423,74.383,74.423,62180000.0
2008-09-25 06:40:00,74.416,74.449,74.416,74.427,61720000.0
2008-09-25 06:45:00,74.459,74.465,74.42,74.446,61070000.0
2008-09-25 06:50:00,74.443,74.539,74.434,74.516,67970000.0
2008-09-25 06:55:00,74.498,74.502,74.448,74.463,77940000.0
2008-09-25 07:00:00,74.476,74.483,74.444,74.453,57490000.0
2008-09-25 07:05:00,74.463,74.487,74.443,74.451,77230000.0
2008-09-25 07:10:00,74.455,74.478,74.445,74.46,59820000.0
2008-09-25 07:15:00,74.486,74.495,74.442,74.446,73300000.0
2008-09-25 07:20:00,74.445,74.478,74.438,74.47,73350000.0
2008-09-25 07:25:00,74.472,74.472,74.417,74.451,71590000.0
2008-09-25 07:30:00,74.463,74.463,74.406,74.443,87980000.0
2008-09-25 07:35:00,74.433,74.462,74.392,74.393,77320000.0
2008-09-25 07:40:00,74.395,74.453,74.379,74.444,75400000.0
2008-09-25 07:45:00,74.449,74.449,74.385,74.4,78150000.0
2008-09-25 07:50:00,74.404,74.443,74.399,74.443,82030000.0
2008-09-25 07:55:00,74.444,74.458,74.419,74.455,90480000.0
2008-09-25 08:00:00,74.48,74.48,74.379,74.396,76950000.0
2008-09-25 08:05:00,74.385,74.408,74.348,74.365,83080000.0
2008-09-25 08:10:00,74.371,74.39,74.321,74.355,85860000.0
2008-09-25 08:15:00,74.36,74.389,74.336,74.372,62370000.0
2008-09-25 08:20:00,74.388,74.453,74.37,74.428,82220000.0
2008-09-25 08:25:00,74.43,74.446,74.407,74.426,90910000.0
2008-09-25 08:30:00,74.444,74.459,74.407,74.413,68090000.0
2008-09-25 08:35:00,74.407,74.484,74.388,74.461,63580000.0
2008-09-25 08:40:00,74.456,74.456,74.371,74.388,74910000.0
2008-09-25 08:45:00,74.421,74.421,74.344,74.348,77960000.0
2008-09-25 08:50:00,74.357,74.358,74.325,74.349,69600000.0
2008-09-25 08:55:00,74.339,74.387,74.319,74.381,75630000.0
2008-09-25 09:00:00,74.401,74.401,74.233,74.287,63820000.0
2008-09-25 09:05:00,74.27,74.272,74.229,74.242,74450000.0
2008-09-25 09:10:00,74.242,74.255,74.173,74.21,66920000.0
2008-09-25 09:15:00,74.221,74.278,74.185,74.264,64740000.0
2008-09-25 09:20:00,74.246,74.29,74.218,74.267,73450000.0
2008-09-25 09:25:00,74.288,74.295,74.24,74.262,84840000.0
2008-09-25 09:30:00,74.274,74.352,74.267,74.331,72650000.0
2008-09-25 09:35:00,74.343,74.389,74.333,74.351,71180000.0
2008-09-25 09:40:00,74.356,74.383,74.341,74.383,63700000.0
2008-09-25 09:45:00,74.399,74.399,74.346,74.378,79850000.0
2008-09-25 09:50:00,74.371,74.377,74.336,74.346,54190000.0
2008-09-25 09:55:00,74.341,74.374,74.256,74.267,73740000.0
2008-09-25 10:00:00,74.264,74.371,74.258,74.346,68860000.0
2008-09-25 10:05:00,74.353,74.413,74.349,74.373,89510000.0
2008-09-25 10:10:00,74.371,74.415,74.37,74.388,72640000.0
2008-09-25 10:15:00,74.391,74.397,74.334,74.349,58080000.0
2008-09-25 10:20:00,74.363,74.374,74.341,74.343,59660000.0
2008-09-25 10:25:00,74.345,74.381,74.341,74.376,70540000.0
2008-09-25 10:30:00,74.382,74.436,74.37,74.436,72400000.0
2008-09-25 10:35:00,74.413,74.426,74.379,74.397,65650000.0
2008-09-25 10:40:00,74.382,74.41,74.361,74.361,62050000.0
2008-09-25 10:45:00,74.381,74.417,74.363,74.389,68560000.0
2008-09-25 10:50:00,74.394,74.412,74.377,74.385,69520000.0
2008-09-25 10:55:00,74.393,74.403,74.351,74.399,77530000.0
2008-09-25 11:00:00,74.406,74.429,74.356,74.417,82470000.0
2008-09-25 11:05:00,74.413,74.443,74.388,74.432,60260000.0
2008-09-25 11:10:00,74.449,74.468,74.421,74.435,81240000.0
2008-09-25 11:15:00,74.449,74.47,74.427,74.457,63460000.0
2008-09-25 11:20:00,74.468,74.486,74.414,74.422,75240000.0
2008-09-25 11:25:00,74.423,74.529,74.423,74.512,77760000.0
2008-09-25 11:30:00,74.552,74.553,74.508,74.526,73780000.0
2008-09-25 11:35:00,74.51,74.542,74.486,74.494,69160000.0
2008-09-25 11:40:00,74.471,74.524,74.471,74.522,68500000.0
2008-09-25 11:45:00,74.537,74.537,74.467,74.49,73070000.0
2008-09-25 11:50:00,74.5,74.519,74.462,74.486,85990000.0
2008-09-25 11:55:00,74.476,74.481,74.427,74.428,74150000.0
2008-09-25 12:00:00,74.443,74.447,74.387,74.418,84190000.0
2008-09-25 12:05:00,74.401,74.46,74.401,74.428,78170000.0
2008-09-25 12:10:00,74.405,74.444,74.405,74.44,57420000.0
2008-09-25 12:15:00,74.453,74.453,74.416,74.426,77340000.0
2008-09-25 12:20:00,74.449,74.491,74.409,74.447,71600000.0
2008-09-25 12:25:00,74.432,74.481,74.432,74.462,68100000.0
2008-09-25 12:30:00,74.478,74.478,74.367,74.425,68800000.0
2008-09-25 12:35:00,74.439,74.456,74.387,74.45,63050000.0
2008-09-25 12:40:00,74.475,74.483,74.351,74.373,67410000.0
2008-09-25 12:45:00,74.369,74.439,74.369,74.413,61960000.0
2008-09-25 12:50:00,74.404,74.439,74.397,74.439,79360000.0
2008-09-25 12:55:00,74.45,74.457,74.422,74.426,76950000.0
2008-09-25 13:00:00,74.441,74.441,74.387,74.387,72500000.0
2008-09-25 13:05:00,74.399,74.426,74.381,74.417,75050000.0
2008-09-25 13:10:00,74.413,74.474,74.393,74.465,63670000.0
2008-09-25 13:15:00,74.502,74.502,74.41,74.431,64080000.0
2008-09-25 13:20:00,74.436,74.482,74.427,74.427,76700000.0
2008-09-25 13:25:00,74.441,74.465,74.412,74.424,81180000.0
2008-09-25 13:30:00,74.451,74.451,74.388,74.413,71660000.0
2008-09-25 13:35:00,74.394,74.448,74.39,74.409,68160000.0
2008-09-25 13:40:00,74.421,74.461,74.39,74.39,79580000.0
2008-09-25 13:45:00,74.415,74.439,74.396,74.437,74210000.0
2008-09-25 13:50:00,74.425,74.454,74.411,74.435,55160000.0
2008-09-25 13:55:00,74.427,74.47,74.419,74.452,58090000.0
2008-09-25 14:00:00,74.455,74.522,74.452,74.522,79640000.0
2008-09-25 14:05:00,74.525,74.544,74.51,74.54,66140000.0
2008-09-25 14:10:00,74.522,74.564,74.508,74.558,68320000.0
2008-09-25 14:15:00,74.566,74.588,74.544,74.568,60770000.0
2008-09-25 14:20:00,74.576,74.609,74.552,74.574,75460000.0
2008-09-25 14:25:00,74.576,74.587,74.548,74.569,83370000.0
2008-09-25 14:30:00,74.499,74.511,74.375,74.417,72370000.0
2008-09-25 14:35:00,74.415,74.449,74.35,74.383,66400000.0
2008-09-25 14:40:00,74.377,74.383,74.308,74.348,79130000.0
2008-09-25 14:45:00,74.356,74.47,74.352,74.453,69200000.0
2008-09-25 14:50:00,74.47,74.47,74.402,74.425,223100000.0
2008-09-25 14:55:00,74.427,74.459,74.408,74.459,296260000.0
2008-09-25 15:00:00,74.47,74.47,74.405,74.417,289960000.0
2008-09-25 15:05:00,74.422,74.462,74.412,74.434,63070000.0
2008-09-25 15:10:00,74.436,74.498,74.404,74.411,322090000.0
2008-09-25 15:15:00,74.396,74.452,74.396,74.426,226650000.0
2008-09-25 15:20:00,74.431,74.466,74.422,74.429,206910000.0
2008-09-25 15:25:00,74.435,74.465,74.403,74.409,234380000.0
2008-09-25 15:30:00,74.413,74.431,74.365,74.402,356350000.0
2008-09-25 15:35:00,74.411,74.442,74.385,74.428,237280000.0
2008-09-25 15:40:00,74.441,74.474,74.426,74.462,366980000.0
2008-09-25 15:45:00,74.465,74.531,74.462,74.52,285740000.0
2008-09-25 15:50:00,74.531,74.562,74.508,74.554,364720000.0
2008-09-25 15:55:00,74.524,74.636,74.524,74.621,376560000.0
2008-09-25 16:00:00,74.643,74.643,74.543,74.571,270810000.0
2008-09-25 16:05:00,74.565,74.782,74.565,74.771,266250000.0
2008-09-25 16:10:00,74.748,74.789,74.71,74.789,305100000.0
2008-09-25 16:15:00,74.81,74.874,74.754,74.83,356130000.0
2008-09-25 16:20:00,74.823,74.882,74.783,74.8,355230000.0
2008-09-25 16:25:00,74.79,74.811,74.731,74.745,352220000.0
2008-09-25 16:30:00,74.748,74.75,74.673,74.673,157780000.0
2008-09-25 16:35:00,74.695,74.696,74.634,74.667,371670000.0
2008-09-25 16:40:00,74.679,74.719,74.657,74.708,240410000.0
2008-09-25 16:45:00,74.713,74.714,74.67,74.709,248610000.0
2008-09-25 16:50:00,74.695,74.751,74.675,74.751,219680000.0
2008-09-25 16:55:00,74.742,74.771,74.681,74.771,139920000.0
2008-09-25 17:00:00,74.779,74.779,74.685,74.716,320280000.0
2008-09-25 17:05:00,74.705,74.743,74.695,74.712,248690000.0
2008-09-25 17:10:00,74.715,74.78,74.704,74.776,256640000.0
2008-09-25 17:15:00,74.794,74.794,74.735,74.758,213730000.0
2008-09-25 17:20:00,74.751,74.795,74.735,74.768,329850000.0
2008-09-25 17:25:00,74.748,74.826,74.748,74.795,61930000.0
2008-09-25 17:30:00,74.806,74.894,74.783,74.868,254260000.0
2008-09-25 17:35:00,74.882,74.893,74.844,74.849,195770000.0
2008-09-25 17:40:00,74.86,74.913,74.836,74.858,164610000.0
2008-09-25 17:45:00,74.866,74.881,74.83,74.853,228220000.0
2008-09-25 17:50:00,74.832,74.845,74.769,74.784,335470000.0
2008-09-25 17:55:00,74.784,74.81,74.749,74.749,96320000.0
2008-09-25 18:00:00,74.773,74.773,74.698,74.705,152170000.0
2008-09-25 18:05:00,74.714,74.768,74.711,74.744,194890000.0
2008-09-25 18:10:00,74.776,74.842,74.763,74.791,190700000.0
2008-09-25 18:15:00,74.823,74.846,74.758,74.837,185420000.0
2008-09-25 18:20:00,74.848,74.861,74.783,74.791,76140000.0
2008-09-25 18:25:00,74.81,74.816,74.765,74.791,240660000.0
2008-09-25 18:30:00,74.807,74.847,74.786,74.833,235000000.0
2008-09-25 18:35:00,74.832,74.844,74.775,74.789,140770000.0
2008-09-25 18:40:00,74.805,74.836,74.783,74.807,345140000.0
2008-09-25 18:45:00,74.818,74.843,74.794,74.843,370200000.0
2008-09-25 18:50:00,74.824,74.91,74.817,74.882,68870000.0
2008-09-25 18:55:00,74.884,74.96,74.87,74.96,82710000.0
2008-09-25 19:00:00,74.983,75.063,74.952,75.057,135770000.0
2008-09-25 19:05:00,75.028,75.034,74.937,74.94,217000000.0
2008-09-25 19:10:00,74.95,74.95,74.853,74.853,199610000.0
2008-09-25 19:15:00,74.872,74.933,74.849,74.923,193080000.0
2008-09-25 19:20:00,74.901,74.994,74.901,74.978,279340000.0
2008-09-25 19:25:00,74.962,74.991,74.939,74.969,286930000.0
2008-09-25 19:30:00,75.003,75.032,74.974,75.007,197290000.0
2008-09-25 19:35:00,75.023,75.082,75.012,75.082,110870000.0
2008-09-25 19:40:00,75.097,75.127,75.008,75.013,181720000.0
2008-09-25 19:45:00,75.052,75.113,75.038,75.102,152030000.0
2008-09-25 19:50:00,75.069,75.081,75.001,75.036,218760000.0
2008-09-25 19:55:00,75.025,75.042,74.967,75.027,335390000.0
2008-09-25 20:00:00,75.04,75.04,74.962,75.026,250490000.0
2008-09-25 20:05:00,75.016,75.016,74.964,74.967,128160000.0
2008-09-25 20:10:00,74.955,74.975,74.881,74.881,174560000.0
2008-09-25 20:15:00,74.912,74.923,74.807,74.883,181600000.0
2008-09-25 20:20:00,74.91,74.929,74.828,74.884,139460000.0
2008-09-25 20:25:00,74.874,74.955,74.861,74.946,490210000.0
2008-09-25 20:30:00,74.958,74.977,74.929,74.961,388670000.0
2008-09-25 20:35:00,74.976,74.977,74.876,74.886,569570000.0
2008-09-25 20:40:00,74.902,74.934,74.865,74.865,505300000.0
2008-09-25 20:45:00,74.894,74.918,74.87,74.87,511760000.0
2008-09-25 20:50:00,74.884,74.884,74.687,74.729,403280000.0
2008-09-25 20:55:00,74.738,74.741,74.674,74.737,377470000.0
2008-09-25 21:00:00,74.754,74.776,74.744,74.763,260250000.0
2008-09-25 21:05:00,74.764,74.776,74.732,74.756,510850000.0
2008-09-25 21:10:00,74.751,74.769,74.708,74.71,331330000.0
2008-09-25 21:15:00,74.732,74.732,74.651,74.69,529400000.0
2008-09-25 21:20:00,74.702,74.721,74.679,74.688,476180000.0
2008-09-25 21:25:00,74.702,74.718,74.667,74.667,579540000.0
2008-09-25 21:30:00,74.696,74.712,74.667,74.677,559360000.0
2008-09-25 21:35:00,74.685,74.73,74.667,74.713,477450000.0
2008-09-25 21:40:00,74.715,74.716,74.682,74.682,411110000.0
2008-09-25 21:45:00,74.722,74.722,74.662,74.664,453980000.0
2008-09-25 21:50:00,74.646,74.763,74.631,74.733,441290000.0
2008-09-25 21:55:00,74.736,74.739,74.67,74.683,404840000.0
2008-09-25 22:00:00,74.707,74.713,74.668,74.69,443660000.0
2008-09-25 22:05:00,74.682,74.702,74.674,74.681,292790000.0
2008-09-25 22:10:00,74.672,74.705,74.667,74.698,416360000.0
2008-09-25 22:15:00,74.714,74.722,74.689,74.695,379670000.0
2008-09-25 22:20:00,74.706,74.753,74.703,74.732,335360000.0
2008-09-25 22:25:00,74.724,74.757,74.716,74.718,442100000.0
2008-09-25 22:30:00,74.735,74.76,74.713,74.754,299690000.0
2008-09-25 22:35:00,74.735,74.787,74.727,74.786,416670000.0
2008-09-25 22:40:00,74.783,74.823,74.769,74.81,447840000.0
2008-09-25 22:45:00,74.835,74.902,74.812,74.853,319830000.0
2008-09-25 22:50:00,74.851,74.882,74.811,74.818,346390000.0
2008-09-25 22:55:00,74.835,74.844,74.818,74.835,390470000.0
2008-09-25 23:00:00,74.859,74.859,74.79,74.812,300510000.0
2008-09-25 23:05:00,74.816,74.843,74.782,74.782,473140000.0
2008-09-25 23:10:00,74.796,74.812,74.727,74.733,246850000.0
2008-09-25 23:15:00,74.772,74.776,74.718,74.76,290230000.0
2008-09-25 23:20:00,74.731,74.769,74.705,74.705,305750000.0
2008-09-25 23:25:00,74.708,74.729,74.695,74.706,168730000.0
2008-09-25 23:30:00,74.713,74.716,74.692,74.704,128280000.0
2008-09-25 23:35:00,74.698,74.746,74.698,74.732,206000000.0
2008-09-25 23:40:00,74.747,74.79,74.735,74.736,227700000.0
2008-09-25 23:45:00,74.762,74.762,74.728,74.731,193360000.0
2008-09-25 23:50:00,74.75,74.777,74.737,74.751,296240000.0
2008-09-25 23:55:00,74.756,74.786,74.748,74.766,297080000.0
2008-09-26 00:00:00,74.784,74.825,74.753,74.753,472660000.0
2008-09-26 00:05:00,74.76,74.779,74.706,74.708,437550000.0
2008-09-26 00:10:00,74.695,74.697,74.61,74.635,374910000.0
2008-09-26 00:15:00,74.656,74.684,74.628,74.68,310490000.0
2008-09-26 00:20:00,74.691,74.727,74.691,74.72,464340000.0
2008-09-26 00:25:00,74.696,74.722,74.671,74.671,288150000.0
2008-09-26 00:30:00,74.684,74.704,74.653,74.693,374620000.0
2008-09-26 00:35:00,74.708,74.757,74.699,74.699,322950000.0
2008-09-26 00:40:00,74.689,74.717,74.689,74.697,231040000.0
2008-09-26 00:45:00,74.718,74.725,74.694,74.706,359050000.0
2008-09-26 00:50:00,74.719,74.726,74.69,74.703,277920000.0
2008-09-26 00:55:00,74.708,74.723,74.695,74.7,217620000.0
2008-09-26 01:00:00,74.723,74.732,74.697,74.712,429680000.0
2008-09-26 01:05:00,74.719,74.78,74.714,74.774,392660000.0
2008-09-26 01:10:00,74.772,74.795,74.739,74.739,174140000.0
2008-09-26 01:15:00,74.763,74.765,74.716,74.718,443720000.0
2008-09-26 01:20:00,74.726,74.761,74.719,74.726,425650000.0
2008-09-26 01:25:00,74.729,74.757,74.726,74.741,279730000.0
2008-09-26 01:30:00,74.751,74.751,74.665,74.689,446490000.0
2008-09-26 01:35:00,74.679,74.699,74.633,74.642,320030000.0
2008-09-26 01:40:00,74.646,74.647,74.604,74.619,363420000.0
2008-09-26 01:45:00,74.644,74.675,74.603,74.649,372840000.0
2008-09-26 01:50:00,74.637,74.646,74.561,74.562,259840000.0
2008-09-26 01:55:00,74.564,74.564,74.511,74.514,237520000.0
2008-09-26 02:00:00,74.511,74.564,74.511,74.557,183690000.0
2008-09-26 02:05:00,74.541,74.566,74.521,74.546,382030000.0
2008-09-26 02:10:00,74.539,74.576,74.535,74.541,463780000.0
2008-09-26 02:15:00,74.556,74.556,74.529,74.547,434270000.0
2008-09-26 02:20:00,74.539,74.585,74.539,74.579,364400000.0
2008-09-26 02:25:00,74.588,74.589,74.539,74.54,322540000.0
2008-09-26 02:30:00,74.555,74.581,74.516,74.528,469060000.0
2008-09-26 02:35:00,74.505,74.52,74.388,74.418,289990000.0
2008-09-26 02:40:00,74.43,74.444,74.395,74.426,397070000.0
2008-09-26 02:45:00,74.432,74.483,74.416,74.473,336400000.0
2008-09-26 02:50:00,74.482,74.551,74.451,74.535,304090000.0
2008-09-26 02:55:00,74.547,74.568,74.471,74.471,396430000.0
2008-09-26 03:00:00,74.494,74.494,74.439,74.466,278330000.0
2008-09-26 03:05:00,74.445,74.5,74.416,74.47,269210000.0
2008-09-26 03:10:00,74.457,74.483,74.422,74.473,448840000.0
2008-09-26 03:15:00,74.495,74.495,74.433,74.475,386590000.0
2008-09-26 03:20:00,74.47,74.503,74.459,74.488,178680000.0
2008-09-26 03:25:00,74.493,74.501,74.451,74.451,459580000.0
2008-09-26 03:30:00,74.469,74.469,74.404,74.436,539910000.0
2008-09-26 03:35:00,74.452,74.484,74.442,74.451,349320000.0
2008-09-26 03:40:00,74.457,74.463,74.414,74.427,442180000.0
2008-09-26 03:45:00,74.451,74.451,74.394,74.407,339360000.0
2008-09-26 03:50:00,74.429,74.455,74.412,74.441,264220000.0
2008-09-26 03:55:00,74.445,74.445,74.401,74.414,369540000.0
2008-09-26 04:00:00,74.419,74.419,74.383,74.388,283460000.0
2008-09-26 04:05:00,74.399,74.417,74.391,74.417,274880000.0
2008-09-26 04:10:00,74.423,74.444,74.389,74.392,226470000.0
2008-09-26 04:15:00,74.411,74.435,74.397,74.415,233770000.0
2008-09-26 04:20:00,74.432,74.471,74.43,74.459,430930000.0
2008-09-26 04:25:00,74.45,74.468,74.429,74.446,305230000.0
2008-09-26 04:30:00,74.474,74.474,74.411,74.416,291670000.0
2008-09-26 04:35:00,74.395,74.414,74.372,74.405,362640000.0
2008-09-26 04:40:00,74.424,74.432,74.399,74.405,243100000.0
2008-09-26 04:45:00,74.426,74.461,74.403,74.449,278150000.0
2008-09-26 04:50:00,74.44,74.465,74.413,74.418,328680000.0
2008-09-26 04:55:00,74.411,74.456,74.411,74.434,404330000.0
2008-09-26 05:00:00,74.448,74.463,74.434,74.455,320970000.0
2008-09-26 05:05:00,74.446,74.467,74.44,74.441,350410000.0
2008-09-26 05:10:00,74.443,74.447,74.421,74.444,361590000.0
2008-09-26 05:15:00,74.454,74.456,74.425,74.449,249420000.0
2008-09-26 05:20:00,74.436,74.441,74.412,74.43,308470000.0
2008-09-26 05:25:00,74.423,74.437,74.411,74.411,70920000.0
2008-09-26 05:30:00,74.433,74.433,74.401,74.411,57240000.0
2008-09-26 05:35:00,74.414,74.432,74.398,74.417,71810000.0
2008-09-26 05:40:00,74.413,74.425,74.384,74.39,81260000.0
2008-09-26 05:45:00,74.389,74.389,74.307,74.342,60110000.0
2008-09-26 05:50:00,74.334,74.373,74.323,74.373,79120000.0
2008-09-26 05:55:00,74.367,74.39,74.331,74.331,68250000.0
2008-09-26 06:00:00,74.36,74.361,74.326,74.34,63160000.0
2008-09-26 06:05:00,74.331,74.338,74.294,74.315,57000000.0
2008-09-26 06:10:00,74.308,74.332,74.299,74.308,79930000.0
2008-09-26 06:15:00,74.313,74.313,74.263,74.292,72270000.0
2008-09-26 06:20:00,74.292,74.322,74.282,74.302,80000000.0
2008-09-26 06:25:00,74.299,74.319,74.271,74.271,80480000.0
2008-09-26 06:30:00,74.284,74.284,74.226,74.249,79970000.0
2008-09-26 06:35:00,74.261,74.271,74.243,74.26,57660000.0
2008-09-26 06:40:00,74.256,74.262,74.217,74.222,70460000.0
2008-09-26 06:45:00,74.24,74.24,74.19,74.213,59810000.0
2008-09-26 06:50:00,74.223,74.244,74.216,74.228,73950000.0
2008-09-26 06:55:00,74.226,74.289,74.226,74.257,65250000.0
2008-09-26 07:00:00,74.28,74.28,74.201,74.223,64200000.0
2008-09-26 07:05:00,74.195,74.224,74.184,74.184,69760000.0
2008-09-26 07:10:00,74.185,74.214,74.154,74.182,57630000.0
2008-09-26 07:15:00,74.198,74.214,74.179,74.211,65740000.0
2008-09-26 07:20:00,74.222,74.223,74.169,74.192,72410000.0
2008-09-26 07:25:00,74.191,74.218,74.163,74.163,69610000.0
2008-09-26 07:30:00,74.177,74.177,74.138,74.154,88900000.0
2008-09-26 07:35:00,74.138,74.174,74.131,74.174,65890000.0
2008-09-26 07:40:00,74.155,74.175,74.153,74.17,75740000.0
2008-09-26 07:45:00,74.161,74.161,74.118,74.147,76160000.0
2008-09-26 07:50:00,74.121,74.154,74.085,74.127,79880000.0
2008-09-26 07:55:00,74.12,74.155,74.113,74.148,86050000.0
2008-09-26 08:00:00,74.147,74.147,74.073,74.073,70830000.0
2008-09-26 08:05:00,74.084,74.118,74.072,74.094,71030000.0
2008-09-26 08:10:00,74.093,74.112,74.078,74.097,85180000.0
2008-09-26 08:15:00,74.113,74.13,74.087,74.123,64240000.0
2008-09-26 08:20:00,74.131,74.179,74.107,74.179,77740000.0
2008-09-26 08:25:00,74.153,74.172,74.109,74.142,84370000.0
2008-09-26 08:30:00,74.156,74.234,74.139,74.214,79890000.0
2008-09-26 08:35:00,74.202,74.251,74.197,74.218,70510000.0
2008-09-26 08:40:00,74.211,74.231,74.19,74.196,62430000.0
2008-09-26 08:45:00,74.221,74.253,74.194,74.253,78430000.0
2008-09-26 08:50:00,74.242,74.257,74.176,74.182,62940000.0
2008-09-26 08:55:00,74.168,74.186,74.113,74.131,66520000.0
2008-09-26 09:00:00,74.171,74.171,74.046,74.057,76970000.0
2008-09-26 09:05:00,74.061,74.074,73.995,74.005,56480000.0
2008-09-26 09:10:00,74.011,74.02,73.877,73.877,64560000.0
2008-09-26 09:15:00,73.884,74.02,73.836,73.996,76670000.0
2008-09-26 09:20:00,73.987,74.002,73.956,73.976,84740000.0
2008-09-26 09:25:00,73.963,73.992,73.932,73.953,68150000.0
2008-09-26 09:30:00,73.976,73.976,73.879,73.92,64600000.0
2008-09-26 09:35:00,73.923,73.933,73.874,73.878,61030000.0
2008-09-26 09:40:00,73.9,73.907,73.805,73.826,85080000.0
2008-09-26 09:45:00,73.847,73.929,73.846,73.915,68770000.0
2008-09-26 09:50:00,73.929,73.941,73.842,73.894,69600000.0
2008-09-26 09:55:00,73.897,73.917,73.752,73.764,74490000.0
2008-09-26 10:00:00,73.807,73.829,73.775,73.78,73510000.0
2008-09-26 10:05:00,73.774,73.814,73.774,73.794,77730000.0
2008-09-26 10:10:00,73.78,73.78,73.656,73.661,71970000.0
2008-09-26 10:15:00,73.677,73.73,73.657,73.73,58900000.0
2008-09-26 10:20:00,73.723,73.781,73.715,73.754,62450000.0
2008-09-26 10:25:00,73.755,73.799,73.755,73.769,88300000.0
2008-09-26 10:30:00,73.778,73.786,73.726,73.731,69590000.0
2008-09-26 10:35:00,73.736,73.788,73.729,73.769,59030000.0
2008-09-26 10:40:00,73.781,73.788,73.744,73.755,71600000.0
2008-09-26 10:45:00,73.776,73.785,73.733,73.779,71400000.0
2008-09-26 10:50:00,73.783,73.819,73.736,73.807,73860000.0
2008-09-26 10:55:00,73.824,73.915,73.824,73.872,72050000.0
2008-09-26 11:00:00,73.896,73.896,73.797,73.797,71070000.0
2008-09-26 11:05:00,73.796,73.812,73.738,73.74,75000000.0
2008-09-26 11:10:00,73.749,73.799,73.749,73.792,71620000.0
2008-09-26 11:15:00,73.818,73.827,73.743,73.745,65450000.0
2008-09-26 11:20:00,73.743,73.786,73.74,73.76,72550000.0
2008-09-26 11:25:00,73.736,73.772,73.717,73.721,89620000.0
2008-09-26 11:30:00,73.744,73.748,73.716,73.747,77640000.0
2008-09-26 11:35:00,73.75,73.849,73.748,73.847,64970000.0
2008-09-26 11:40:00,73.834,73.901,73.831,73.883,70130000.0
2008-09-26 11:45:00,73.869,73.912,73.845,73.903,72070000.0
2008-09-26 11:50:00,73.89,73.914,73.842,73.842,91900000.0
2008-09-26 11:55:00,73.848,73.863,73.802,73.816,77720000.0
2008-09-26 12:00:00,73.834,73.879,73.802,73.862,75190000.0
2008-09-26 12:05:00,73.853,73.853,73.777,73.792,74750000.0
2008-09-26 12:10:00,73.793,73.847,73.791,73.817,64620000.0
2008-09-26 12:15:00,73.83,73.85,73.783,73.848,79030000.0
2008-09-26 12:20:00,73.835,73.842,73.787,73.798,85350000.0
2008-09-26 12:25:00,73.83,73.845,73.76,73.768,69010000.0
2008-09-26 12:30:00,73.78,73.803,73.755,73.788,60460000.0
2008-09-26 12:35:00,73.775,73.79,73.771,73.776,50800000.0
2008-09-26 12:40:00,73.765,73.781,73.742,73.769,60660000.0
2008-09-26 12:45:00,73.772,73.786,73.734,73.774,66010000.0
2008-09-26 12:50:00,73.77,73.782,73.731,73.78,74600000.0
2008-09-26 12:55:00,73.773,73.773,73.724,73.746,68950000.0
2008-09-26 13:00:00,73.772,73.772,73.726,73.751,80330000.0
2008-09-26 13:05:00,73.733,73.75,73.708,73.74,78030000.0
2008-09-26 13:10:00,73.716,73.751,73.708,73.737,60780000.0
2008-09-26 13:15:00,73.764,73.764,73.727,73.737,65710000.0
2008-09-26 13:20:00,73.747,73.797,73.737,73.759,65060000.0
2008-09-26 13:25:00,73.741,73.766,73.736,73.737,62730000.0
2008-09-26 13:30:00,73.774,73.842,73.746,73.836,66400000.0
2008-09-26 13:35:00,73.819,73.857,73.792,73.852,66970000.0
2008-09-26 13:40:00,73.846,73.866,73.833,73.837,85890000.0
2008-09-26 13:45:00,73.872,73.928,73.845,73.845,71140000.0
2008-09-26 13:50:00,73.84,73.859,73.79,73.813,65880000.0
2008-09-26 13:55:00,73.816,73.838,73.771,73.814,75570000.0
2008-09-26 14:00:00,73.825,73.898,73.781,73.896,72130000.0
2008-09-26 14:05:00,73.897,73.948,73.895,73.896,77080000.0
2008-09-26 14:10:00,73.9,73.912,73.844,73.856,71150000.0
2008-09-26 14:15:00,73.884,73.918,73.837,73.869,67760000.0
2008-09-26 14:20:00,73.853,73.874,73.76,73.828,62400000.0
2008-09-26 14:25:00,73.8,73.824,73.726,73.753,76270000.0
2008-09-26 14:30:00,73.78,73.78,73.684,73.756,45770000.0
2008-09-26 14:35:00,73.744,73.776,73.681,73.762,69340000.0
2008-09-26 14:40:00,73.753,73.843,73.746,73.808,75150000.0
2008-09-26 14:45:00,73.825,73.849,73.774,73.848,70100000.0
2008-09-26 14:50:00,73.86,73.869,73.807,73.811,226290000.0
2008-09-26 14:55:00,73.83,73.855,73.802,73.853,293890000.0
2008-09-26 15:00:00,73.851,74.011,73.827,73.974,278350000.0
2008-09-26 15:05:00,73.981,74.019,73.947,73.947,58110000.0
2008-09-26 15:10:00,73.93,74.087,73.9,74.069,335240000.0
2008-09-26 15:15:00,74.076,74.157,74.044,74.097,232150000.0
2008-09-26 15:20:00,74.081,74.118,74.001,74.001,192380000.0
2008-09-26 15:25:00,73.996,74.065,73.985,74.065,230620000.0
2008-09-26 15:30:00,74.049,74.068,73.927,73.995,348670000.0
2008-09-26 15:35:00,73.983,74.042,73.957,73.957,235250000.0
2008-09-26 15:40:00,73.937,74.018,73.855,73.907,365520000.0
2008-09-26 15:45:00,73.897,73.94,73.859,73.889,277680000.0
2008-09-26 15:50:00,73.883,73.943,73.869,73.937,354500000.0
2008-09-26 15:55:00,73.918,74.085,73.897,74.085,393160000.0
2008-09-26 16:00:00,74.125,74.249,74.078,74.187,273250000.0
2008-09-26 16:05:00,74.186,74.242,74.175,74.214,267530000.0
2008-09-26 16:10:00,74.203,74.264,74.163,74.197,298130000.0
2008-09-26 16:15:00,74.208,74.242,74.174,74.221,354740000.0
2008-09-26 16:20:00,74.231,74.308,74.226,74.292,361070000.0
2008-09-26 16:25:00,74.303,74.399,74.254,74.387,351540000.0
2008-09-26 16:30:00,74.413,74.426,74.338,74.416,160590000.0
2008-09-26 16:35:00,74.422,74.441,74.391,74.407,369280000.0
2008-09-26 16:40:00,74.404,74.404,74.236,74.261,233990000.0
2008-09-26 16:45:00,74.279,74.279,74.224,74.224,246620000.0
2008-09-26 16:50:00,74.232,74.288,74.186,74.195,216410000.0
2008-09-26 16:55:00,74.205,74.302,74.2,74.275,131270000.0
2008-09-26 17:00:00,74.305,74.326,74.273,74.288,302660000.0
2008-09-26 17:05:00,74.301,74.365,74.301,74.318,252720000.0
2008-09-26 17:10:00,74.343,74.41,74.28,74.299,256060000.0
2008-09-26 17:15:00,74.287,74.331,74.273,74.308,212410000.0
2008-09-26 17:20:00,74.292,74.32,74.255,74.32,333620000.0
2008-09-26 17:25:00,74.313,74.316,74.229,74.243,72960000.0
2008-09-26 17:30:00,74.264,74.305,74.244,74.253,262840000.0
2008-09-26 17:35:00,74.266,74.336,74.243,74.278,185510000.0
2008-09-26 17:40:00,74.269,74.303,74.247,74.303,148510000.0
2008-09-26 17:45:00,74.313,74.344,74.275,74.325,211330000.0
2008-09-26 17:50:00,74.331,74.361,74.321,74.355,304970000.0
2008-09-26 17:55:00,74.364,74.364,74.239,74.25,95320000.0
2008-09-26 18:00:00,74.251,74.268,74.205,74.252,147220000.0
2008-09-26 18:05:00,74.249,74.329,74.233,74.304,207410000.0
2008-09-26 18:10:00,74.316,74.326,74.232,74.26,207120000.0
2008-09-26 18:15:00,74.276,74.277,74.215,74.23,153850000.0
2008-09-26 18:20:00,74.223,74.305,74.216,74.272,72030000.0
2008-09-26 18:25:00,74.279,74.347,74.279,74.344,213210000.0
2008-09-26 18:30:00,74.362,74.37,74.318,74.348,231780000.0
2008-09-26 18:35:00,74.354,74.394,74.351,74.388,138430000.0
2008-09-26 18:40:00,74.368,74.374,74.309,74.313,319700000.0
2008-09-26 18:45:00,74.323,74.39,74.305,74.378,389440000.0
2008-09-26 18:50:00,74.355,74.369,74.311,74.351,81290000.0
2008-09-26 18:55:00,74.332,74.389,74.332,74.352,73060000.0
2008-09-26 19:00:00,74.355,74.388,74.337,74.366,140890000.0
2008-09-26 19:05:00,74.344,74.344,74.286,74.324,219740000.0
2008-09-26 19:10:00,74.303,74.382,74.303,74.366,197270000.0
2008-09-26 19:15:00,74.383,74.385,74.333,74.338,192590000.0
2008-09-26 19:20:00,74.327,74.373,74.315,74.373,269530000.0
2008-09-26 19:25:00,74.352,74.377,74.341,74.363,286220000.0
2008-09-26 19:30:00,74.373,74.373,74.333,74.364,197670000.0
2008-09-26 19:35:00,74.364,74.38,74.308,74.332,96590000.0
2008-09-26 19:40:00,74.328,74.353,74.312,74.335,173390000.0
2008-09-26 19:45:00,74.34,74.373,74.291,74.372,152110000.0
2008-09-26 19:50:00,74.341,74.378,74.319,74.321,201250000.0
2008-09-26 19:55:00,74.312,74.354,74.312,74.321,341400000.0
2008-09-26 20:00:00,74.344,74.344,74.304,74.333,245550000.0
2008-09-26 20:05:00,74.332,74.363,74.327,74.341,118350000.0
2008-09-26 20:10:00,74.354,74.375,74.307,74.307,182520000.0
2008-09-26 20:15:00,74.337,74.346,74.303,74.346,188740000.0
2008-09-26 20:20:00,74.321,74.355,74.306,74.323,143750000.0
2008-09-26 20:25:00,74.314,74.341,74.275,74.293,482320000.0
2008-09-26 20:30:00,74.306,74.316,74.226,74.23,386860000.0
2008-09-26 20:35:00,74.253,74.302,74.241,74.289,534850000.0
2008-09-26 20:40:00,74.271,74.291,74.208,74.27,506770000.0
2008-09-26 20:45:00,74.305,74.314,74.256,74.26,518340000.0
2008-09-26 20:50:00,74.27,74.29,74.248,74.268,404580000.0
2008-09-26 20:55:00,74.256,74.304,74.255,74.304,369040000.0
2008-09-26 21:00:00,74.33,74.33,74.278,74.284,244430000.0
2008-09-26 21:05:00,74.278,74.306,74.271,74.286,510360000.0
2008-09-26 21:10:00,74.324,74.324,74.289,74.305,199560000.0
2008-09-26 21:15:00,74.297,74.331,74.239,74.253,555620000.0
2008-09-26 21:20:00,74.248,74.304,74.248,74.296,376100000.0
2008-09-26 21:25:00,74.295,74.327,74.289,74.307,634290000.0
2008-09-26 21:30:00,74.323,74.323,74.258,74.258,575140000.0
2008-09-26 21:35:00,74.268,74.31,74.252,74.281,507110000.0
2008-09-26 21:40:00,74.265,74.278,74.241,74.274,436790000.0
2008-09-26 21:45:00,74.292,74.292,74.257,74.259,402880000.0
2008-09-26 21:50:00,74.238,74.297,74.235,74.291,449020000.0
2008-09-26 21:55:00,74.282,74.307,74.26,74.285,397350000.0
2008-09-26 22:00:00,74.317,74.321,74.281,74.298,473880000.0
2008-09-26 22:05:00,74.303,74.335,74.278,74.3,366060000.0
2008-09-26 22:10:00,74.285,74.298,74.244,74.248,550080000.0
2008-09-26 22:15:00,74.263,74.29,74.263,74.285,464740000.0
2008-09-26 22:20:00,74.277,74.318,74.276,74.311,261680000.0
2008-09-26 22:25:00,74.278,74.306,74.273,74.286,440770000.0
2008-09-26 22:30:00,74.303,74.303,74.263,74.282,418670000.0
2008-09-26 22:35:00,74.306,74.316,74.281,74.298,307350000.0
2008-09-26 22:40:00,74.288,74.315,74.268,74.272,444220000.0
2008-09-26 22:45:00,74.283,74.283,74.233,74.268,310640000.0
2008-09-26 22:50:00,74.287,74.287,74.251,74.28,346780000.0
2008-09-26 22:55:00,74.267,74.285,74.165,74.185,370370000.0
2008-09-29 02:00:00,74.453,74.496,74.428,74.496,235930000.0
2008-09-29 02:05:00,74.511,74.511,74.418,74.42,316590000.0
2008-09-29 02:10:00,74.428,74.488,74.424,74.435,394870000.0
2008-09-29 02:15:00,74.451,74.474,74.424,74.469,361920000.0
2008-09-29 02:20:00,74.478,74.546,74.473,74.503,339020000.0
2008-09-29 02:25:00,74.484,74.501,74.469,74.487,437280000.0
2008-09-29 02:30:00,74.509,74.53,74.483,74.489,344350000.0
2008-09-29 02:35:00,74.502,74.557,74.491,74.522,533820000.0
2008-09-29 02:40:00,74.518,74.574,74.517,74.574,437960000.0
2008-09-29 02:45:00,74.58,74.629,74.568,74.585,177300000.0
2008-09-29 02:50:00,74.567,74.611,74.561,74.597,403750000.0
2008-09-29 02:55:00,74.628,74.643,74.553,74.567,436970000.0
2008-09-29 03:00:00,74.604,74.66,74.587,74.643,278500000.0
2008-09-29 03:05:00,74.638,74.666,74.617,74.641,277230000.0
2008-09-29 03:10:00,74.617,74.679,74.603,74.67,417440000.0
2008-09-29 03:15:00,74.691,74.765,74.666,74.738,294750000.0
2008-09-29 03:20:00,74.719,74.73,74.619,74.636,315500000.0
2008-09-29 03:25:00,74.624,74.63,74.554,74.568,421200000.0
2008-09-29 03:30:00,74.548,74.605,74.545,74.585,297980000.0
2008-09-29 03:35:00,74.584,74.629,74.558,74.596,461230000.0
2008-09-29 03:40:00,74.606,74.668,74.59,74.609,392960000.0
2008-09-29 03:45:00,74.623,74.623,74.581,74.597,369220000.0
2008-09-29 03:50:00,74.573,74.608,74.542,74.574,427860000.0
2008-09-29 03:55:00,74.578,74.648,74.564,74.635,463530000.0
2008-09-29 04:00:00,74.661,74.661,74.573,74.593,393920000.0
2008-09-29 04:05:00,74.592,74.602,74.541,74.55,292100000.0
2008-09-29 04:10:00,74.566,74.588,74.544,74.547,242430000.0
2008-09-29 04:15:00,74.562,74.566,74.507,74.513,287980000.0
2008-09-29 04:20:00,74.5,74.524,74.444,74.449,241500000.0
2008-09-29 04:25:00,74.453,74.473,74.395,74.412,165910000.0
2008-09-29 04:30:00,74.428,74.437,74.382,74.424,274130000.0
2008-09-29 04:35:00,74.412,74.435,74.382,74.432,307040000.0
2008-09-29 04:40:00,74.431,74.452,74.428,74.441,291230000.0
2008-09-29 04:45:00,74.442,74.445,74.383,74.407,259340000.0
2008-09-29 04:50:00,74.427,74.461,74.422,74.443,474370000.0
2008-09-29 04:55:00,74.44,74.453,74.416,74.417,322490000.0
2008-09-29 05:00:00,74.44,74.44,74.393,74.397,368050000.0
2008-09-29 05:05:00,74.411,74.421,74.39,74.401,345780000.0
2008-09-29 05:10:00,74.389,74.422,74.388,74.414,317760000.0
2008-09-29 05:15:00,74.431,74.44,74.391,74.406,539360000.0
2008-09-29 05:20:00,74.392,74.428,74.392,74.398,417780000.0
2008-09-29 05:25:00,74.414,74.469,74.392,74.468,393110000.0
2008-09-29 05:30:00,74.495,74.495,74.451,74.478,444840000.0
2008-09-29 05:35:00,74.488,74.537,74.462,74.471,415990000.0
2008-09-29 05:40:00,74.484,74.487,74.423,74.448,455360000.0
2008-09-29 05:45:00,74.459,74.459,74.405,74.431,544820000.0
2008-09-29 05:50:00,74.428,74.449,74.414,74.434,351910000.0
2008-09-29 05:55:00,74.434,74.453,74.42,74.431,485920000.0
2008-09-29 06:00:00,74.455,74.459,74.392,74.415,399230000.0
2008-09-29 06:05:00,74.427,74.445,74.399,74.415,478070000.0
2008-09-29 06:10:00,74.43,74.517,74.402,74.402,486760000.0
2008-09-29 06:15:00,74.43,74.433,74.382,74.395,442550000.0
2008-09-29 06:20:00,74.398,74.433,74.381,74.415,505590000.0
2008-09-29 06:25:00,74.401,74.421,74.383,74.388,579140000.0
2008-09-29 06:30:00,74.391,74.394,74.329,74.336,632410000.0
2008-09-29 06:35:00,74.344,74.37,74.329,74.345,494950000.0
2008-09-29 06:40:00,74.336,74.388,74.327,74.354,556090000.0
2008-09-29 06:45:00,74.434,74.44,74.353,74.353,363460000.0
2008-09-29 06:50:00,74.363,74.414,74.348,74.401,549010000.0
2008-09-29 06:55:00,74.388,74.427,74.383,74.397,237300000.0
2008-09-29 07:00:00,74.409,74.413,74.362,74.374,353960000.0
2008-09-29 07:05:00,74.348,74.375,74.298,74.317,420400000.0
2008-09-29 07:10:00,74.3,74.346,74.292,74.336,514000000.0
2008-09-29 07:15:00,74.352,74.358,74.307,74.314,499030000.0
2008-09-29 07:20:00,74.299,74.338,74.294,74.318,527390000.0
2008-09-29 07:25:00,74.32,74.358,74.312,74.323,383750000.0
2008-09-29 07:30:00,74.326,74.35,74.289,74.334,483860000.0
2008-09-29 07:35:00,74.325,74.355,74.303,74.34,125800000.0
2008-09-29 07:40:00,74.342,74.36,74.319,74.324,176520000.0
2008-09-29 07:45:00,74.323,74.323,74.255,74.258,149580000.0
2008-09-29 07:50:00,74.254,74.288,74.218,74.26,120910000.0
2008-09-29 07:55:00,74.257,74.322,74.244,74.291,239340000.0
2008-09-29 08:00:00,74.301,74.319,74.251,74.266,330010000.0
2008-09-29 08:05:00,74.249,74.272,74.228,74.255,205420000.0
2008-09-29 08:10:00,74.256,74.273,74.213,74.239,141690000.0
2008-09-29 08:15:00,74.262,74.264,74.153,74.159,167640000.0
2008-09-29 08:20:00,74.156,74.175,74.135,74.17,98650000.0
2008-09-29 08:25:00,74.175,74.18,74.098,74.151,190720000.0
2008-09-29 08:30:00,74.179,74.179,74.075,74.101,276130000.0
2008-09-29 08:35:00,74.118,74.127,74.022,74.107,276970000.0
2008-09-29 08:40:00,74.111,74.182,74.104,74.132,187190000.0
2008-09-29 08:45:00,74.137,74.162,74.12,74.152,200240000.0
2008-09-29 08:50:00,74.163,74.2,74.1,74.104,218500000.0
2008-09-29 08:55:00,74.09,74.154,74.066,74.144,146270000.0
2008-09-29 09:00:00,74.154,74.169,74.131,74.169,70430000.0
2008-09-29 09:05:00,74.149,74.17,74.115,74.145,61570000.0
2008-09-29 09:10:00,74.166,74.229,74.152,74.184,386940000.0
2008-09-29 09:15:00,74.184,74.203,74.112,74.114,314230000.0
2008-09-29 09:20:00,74.12,74.165,74.067,74.067,131960000.0
2008-09-29 09:25:00,74.084,74.161,74.08,74.139,232580000.0
2008-09-29 09:30:00,74.169,74.204,74.134,74.189,222490000.0
2008-09-29 09:35:00,74.177,74.189,74.128,74.135,68150000.0
2008-09-29 09:40:00,74.123,74.129,73.996,74.039,176160000.0
2008-09-29 09:45:00,74.01,74.03,73.912,73.912,200390000.0
2008-09-29 09:50:00,73.912,73.983,73.91,73.953,204880000.0
2008-09-29 09:55:00,73.937,73.966,73.925,73.939,144400000.0
2008-09-29 10:00:00,73.948,73.948,73.887,73.918,101210000.0
2008-09-29 10:05:00,73.935,73.993,73.902,73.974,331910000.0
2008-09-29 10:10:00,73.973,73.983,73.948,73.971,216690000.0
2008-09-29 10:15:00,73.986,73.986,73.939,73.948,154880000.0
2008-09-29 10:20:00,73.96,74.01,73.944,73.992,166890000.0
2008-09-29 10:25:00,74.015,74.036,73.989,74.017,252140000.0
2008-09-29 10:30:00,74.018,74.022,73.927,73.965,47730000.0
2008-09-29 10:35:00,73.97,74.07,73.958,74.047,338240000.0
2008-09-29 10:40:00,74.043,74.093,74.021,74.05,228080000.0
2008-09-29 10:45:00,74.063,74.063,74.019,74.047,236490000.0
2008-09-29 10:50:00,74.035,74.08,74.03,74.064,239160000.0
2008-09-29 10:55:00,74.041,74.043,73.976,73.976,313480000.0
2008-09-29 11:00:00,73.997,74.047,73.995,74.01,125300000.0
2008-09-29 11:05:00,74.033,74.109,74.033,74.081,217670000.0
2008-09-29 11:10:00,74.076,74.104,74.041,74.055,256250000.0
2008-09-29 11:15:00,74.07,74.103,74.03,74.084,238260000.0
2008-09-29 11:20:00,74.094,74.126,74.064,74.106,382680000.0
2008-09-29 11:25:00,74.096,74.119,74.072,74.072,153020000.0
2008-09-29 11:30:00,74.067,74.119,74.067,74.079,349350000.0
2008-09-29 11:35:00,74.083,74.105,74.032,74.093,359780000.0
2008-09-29 11:40:00,74.107,74.114,74.043,74.049,330380000.0
2008-09-29 11:45:00,74.078,74.108,74.04,74.04,287860000.0
2008-09-29 11:50:00,74.03,74.056,73.982,74.022,267650000.0
2008-09-29 11:55:00,74.042,74.079,74.036,74.052,265030000.0
2008-09-29 12:00:00,74.08,74.09,74.044,74.068,368980000.0
2008-09-29 12:05:00,74.067,74.096,74.019,74.036,357250000.0
2008-09-29 12:10:00,74.04,74.131,74.04,74.104,283680000.0
2008-09-29 12:15:00,74.109,74.117,74.053,74.065,362400000.0
2008-09-29 12:20:00,74.054,74.079,74.038,74.051,242170000.0
2008-09-29 12:25:00,74.039,74.084,74.036,74.048,325240000.0
2008-09-29 12:30:00,74.057,74.067,74.008,74.018,209440000.0
2008-09-29 12:35:00,74.008,74.024,73.923,73.974,202120000.0
2008-09-29 12:40:00,73.997,74.037,73.982,74.012,218700000.0
2008-09-29 12:45:00,74.056,74.056,73.982,73.985,325440000.0
2008-09-29 12:50:00,73.972,74.078,73.972,74.057,53630000.0
2008-09-29 12:55:00,74.045,74.047,73.98,73.998,291360000.0
2008-09-29 13:00:00,74.018,74.039,73.987,73.992,289370000.0
2008-09-29 13:05:00,73.982,74.019,73.951,73.959,215250000.0
2008-09-29 13:10:00,73.962,73.981,73.927,73.981,51320000.0
2008-09-29 13:15:00,73.996,74.057,73.961,74.033,81040000.0
2008-09-29 13:20:00,74.029,74.062,74.013,74.052,69620000.0
2008-09-29 13:25:00,74.05,74.074,73.971,73.98,50310000.0
2008-09-29 13:30:00,73.997,74.01,73.972,74.01,60120000.0
2008-09-29 13:35:00,74.026,74.107,74.015,74.059,69050000.0
2008-09-29 13:40:00,74.049,74.06,74.018,74.023,45120000.0
2008-09-29 13:45:00,74.056,74.072,74.004,74.027,65700000.0
2008-09-29 13:50:00,74.038,74.05,74.016,74.026,69180000.0
2008-09-29 13:55:00,74.026,74.03,73.972,73.984,72970000.0
2008-09-29 14:00:00,73.983,74.016,73.954,73.955,57190000.0
2008-09-29 14:05:00,73.972,74.041,73.956,74.031,49200000.0
2008-09-29 14:10:00,74.022,74.051,73.999,74.024,77480000.0
2008-09-29 14:15:00,74.015,74.084,73.987,74.014,70060000.0
2008-09-29 14:20:00,73.966,73.985,73.891,73.903,51370000.0
2008-09-29 14:25:00,73.905,74.007,73.833,73.907,58610000.0
2008-09-29 14:30:00,73.943,73.966,73.885,73.902,59260000.0
2008-09-29 14:35:00,73.886,73.915,73.841,73.866,64830000.0
2008-09-29 14:40:00,73.856,73.876,73.789,73.794,65690000.0
2008-09-29 14:45:00,73.829,73.829,73.754,73.771,64600000.0
2008-09-29 14:50:00,73.769,73.785,73.71,73.762,72880000.0
2008-09-29 14:55:00,73.766,73.789,73.734,73.738,60560000.0
2008-09-29 15:00:00,73.778,73.79,73.745,73.762,70980000.0
2008-09-29 15:05:00,73.772,73.774,73.715,73.715,50300000.0
2008-09-29 15:10:00,73.697,73.75,73.67,73.697,49340000.0
2008-09-29 15:15:00,73.707,73.715,73.677,73.693,52690000.0
2008-09-29 15:20:00,73.683,73.71,73.658,73.679,56630000.0
2008-09-29 15:25:00,73.648,73.707,73.631,73.697,69310000.0
2008-09-29 15:30:00,73.763,73.77,73.654,73.667,58150000.0
2008-09-29 15:35:00,73.643,73.706,73.616,73.7,76420000.0
2008-09-29 15:40:00,73.685,73.697,73.621,73.621,70390000.0
2008-09-29 15:45:00,73.636,73.649,73.596,73.634,55510000.0
2008-09-29 15:50:00,73.638,73.644,73.56,73.588,73590000.0
2008-09-29 15:55:00,73.567,73.591,73.54,73.586,61970000.0
2008-09-29 16:00:00,73.656,73.72,73.579,73.637,73380000.0
2008-09-29 16:05:00,73.637,73.679,73.578,73.667,74240000.0
2008-09-29 16:10:00,73.691,73.73,73.615,73.635,76120000.0
2008-09-29 16:15:00,73.606,73.61,73.369,73.376,67310000.0
2008-09-29 16:20:00,73.374,73.407,73.15,73.349,64760000.0
2008-09-29 16:25:00,73.38,73.416,73.336,73.393,78800000.0
2008-09-29 16:30:00,73.416,73.416,73.308,73.378,66920000.0
2008-09-29 16:35:00,73.423,73.445,73.35,73.357,69960000.0
2008-09-29 16:40:00,73.333,73.355,73.203,73.232,64190000.0
2008-09-29 16:45:00,73.261,73.44,73.235,73.425,62820000.0
2008-09-29 16:50:00,73.428,73.44,73.317,73.317,60330000.0
2008-09-29 16:55:00,73.303,73.347,73.239,73.288,65360000.0
2008-09-29 17:00:00,73.273,73.334,73.256,73.315,78240000.0
2008-09-29 17:05:00,73.308,73.364,73.287,73.363,64690000.0
2008-09-29 17:10:00,73.353,73.354,73.256,73.274,64590000.0
2008-09-29 17:15:00,73.298,73.323,73.232,73.233,51540000.0
2008-09-29 17:20:00,73.246,73.3,73.233,73.3,53890000.0
2008-09-29 17:25:00,73.308,73.408,73.308,73.401,53360000.0
2008-09-29 17:30:00,73.414,73.432,73.356,73.424,52940000.0
2008-09-29 17:35:00,73.41,73.432,73.382,73.396,54300000.0
2008-09-29 17:40:00,73.38,73.394,73.351,73.383,48170000.0
2008-09-29 17:45:00,73.411,73.523,73.387,73.492,79760000.0
2008-09-29 17:50:00,73.496,73.549,73.479,73.524,79840000.0
2008-09-29 17:55:00,73.51,73.536,73.475,73.511,75180000.0
2008-09-29 18:00:00,73.48,73.514,73.439,73.479,72900000.0
2008-09-29 18:05:00,73.5,73.572,73.488,73.569,51530000.0
2008-09-29 18:10:00,73.561,73.568,73.504,73.529,66030000.0
2008-09-29 18:15:00,73.535,73.535,73.434,73.442,58620000.0
2008-09-29 18:20:00,73.442,73.472,73.413,73.437,59620000.0
2008-09-29 18:25:00,73.412,73.419,73.295,73.356,49140000.0
2008-09-29 18:30:00,73.353,73.387,73.313,73.359,66320000.0
2008-09-29 18:35:00,73.364,73.507,73.355,73.493,72670000.0
2008-09-29 18:40:00,73.495,73.542,73.476,73.522,60460000.0
2008-09-29 18:45:00,73.539,73.539,73.437,73.457,62980000.0
2008-09-29 18:50:00,73.464,73.511,73.451,73.492,51120000.0
2008-09-29 18:55:00,73.503,73.587,73.503,73.581,56410000.0
2008-09-29 19:00:00,73.616,73.664,73.566,73.63,54400000.0
2008-09-29 19:05:00,73.625,73.644,73.582,73.598,62660000.0
2008-09-29 19:10:00,73.612,73.638,73.573,73.629,75940000.0
2008-09-29 19:15:00,73.631,73.679,73.624,73.644,61070000.0
2008-09-29 19:20:00,73.627,73.637,73.566,73.589,55870000.0
2008-09-29 19:25:00,73.613,73.692,73.576,73.679,66700000.0
2008-09-29 19:30:00,73.712,73.712,73.629,73.629,88330000.0
2008-09-29 19:35:00,73.616,73.634,73.509,73.601,73910000.0
2008-09-29 19:40:00,73.573,73.573,73.1,73.166,61140000.0
2008-09-29 19:45:00,73.124,73.147,72.895,72.953,73470000.0
2008-09-29 19:50:00,72.956,73.428,72.956,73.391,70700000.0
2008-09-29 19:55:00,73.369,73.399,73.154,73.31,69880000.0
2008-09-29 20:00:00,73.31,73.357,73.262,73.302,90480000.0
2008-09-29 20:05:00,73.303,73.46,73.058,73.155,79980000.0
2008-09-29 20:10:00,73.214,73.222,73.085,73.119,71870000.0
2008-09-29 20:15:00,73.127,73.127,73.009,73.047,72140000.0
2008-09-29 20:20:00,73.049,73.262,73.049,73.223,71710000.0
2008-09-29 20:25:00,73.249,73.298,73.078,73.096,82120000.0
2008-09-29 20:30:00,73.139,73.196,73.105,73.167,66350000.0
2008-09-29 20:35:00,73.181,73.239,73.156,73.224,77000000.0
2008-09-29 20:40:00,73.222,73.256,73.142,73.174,73270000.0
2008-09-29 20:45:00,73.194,73.209,73.046,73.049,63100000.0
2008-09-29 20:50:00,73.101,73.103,72.983,73.072,58000000.0
2008-09-29 20:55:00,73.063,73.076,73.005,73.02,51910000.0
2008-09-29 21:00:00,73.049,73.136,72.968,72.971,71040000.0
2008-09-29 21:05:00,72.948,72.977,72.896,72.92,63690000.0
2008-09-29 21:10:00,72.901,72.959,72.892,72.933,59370000.0
2008-09-29 21:15:00,72.946,72.946,72.835,72.86,55490000.0
2008-09-29 21:20:00,72.877,72.884,72.81,72.837,54800000.0
2008-09-29 21:25:00,72.832,72.892,72.791,72.795,65500000.0
2008-09-29 21:30:00,72.801,72.804,72.729,72.729,84080000.0
2008-09-29 21:35:00,72.712,72.732,72.69,72.723,68580000.0
2008-09-29 21:40:00,72.734,72.846,72.711,72.833,67230000.0
2008-09-29 21:45:00,72.857,72.857,72.791,72.814,64400000.0
2008-09-29 21:50:00,72.81,72.828,72.75,72.779,51770000.0
2008-09-29 21:55:00,72.807,72.823,72.762,72.762,47710000.0
2008-09-29 22:00:00,72.77,72.85,72.756,72.782,68450000.0
2008-09-29 22:05:00,72.762,72.79,72.733,72.735,69140000.0
2008-09-29 22:10:00,72.715,72.775,72.71,72.71,62820000.0
2008-09-29 22:15:00,72.726,72.727,72.639,72.672,72270000.0
2008-09-29 22:20:00,72.694,72.857,72.69,72.828,69520000.0
2008-09-29 22:25:00,72.79,72.852,72.732,72.848,55210000.0
2008-09-29 22:30:00,72.863,72.89,72.845,72.875,55500000.0
2008-09-29 22:35:00,72.786,72.833,72.786,72.829,271350000.0
2008-09-29 22:40:00,72.834,72.843,72.813,72.819,278950000.0
2008-09-29 22:45:00,72.847,72.908,72.827,72.849,363590000.0
2008-09-29 22:50:00,72.857,72.871,72.772,72.773,321470000.0
2008-09-29 22:55:00,72.776,72.78,72.715,72.715,296710000.0
2008-09-29 23:00:00,72.748,72.748,72.612,72.632,396390000.0
2008-09-29 23:05:00,72.633,72.663,72.621,72.625,313430000.0
2008-09-29 23:10:00,72.626,72.832,72.613,72.649,265910000.0
2008-09-29 23:15:00,72.679,72.679,72.63,72.66,242060000.0
2008-09-29 23:20:00,72.663,72.718,72.663,72.685,366500000.0
2008-09-29 23:25:00,72.682,72.694,72.665,72.682,296790000.0
2008-09-29 23:30:00,72.71,72.755,72.666,72.677,307210000.0
2008-09-29 23:35:00,72.664,72.714,72.645,72.691,421070000.0
2008-09-29 23:40:00,72.69,72.715,72.648,72.655,234270000.0
2008-09-29 23:45:00,72.688,72.688,72.649,72.658,232060000.0
2008-09-29 23:50:00,72.666,72.697,72.652,72.679,292100000.0
2008-09-29 23:55:00,72.685,72.685,72.621,72.634,320480000.0
2008-09-30 00:00:00,72.669,72.671,72.623,72.634,401560000.0
2008-09-30 00:05:00,72.629,72.689,72.624,72.668,359060000.0
2008-09-30 00:10:00,72.641,72.652,72.573,72.593,339970000.0
2008-09-30 00:15:00,72.641,72.642,72.504,72.504,442500000.0
2008-09-30 00:20:00,72.498,72.513,72.404,72.418,341270000.0
2008-09-30 00:25:00,72.405,72.42,72.37,72.375,513970000.0
2008-09-30 00:30:00,72.406,72.406,72.216,72.242,462170000.0
2008-09-30 00:35:00,72.268,72.476,72.268,72.418,180670000.0
2008-09-30 00:40:00,72.398,72.437,72.348,72.437,401920000.0
2008-09-30 00:45:00,72.47,72.47,72.367,72.378,421120000.0
2008-09-30 00:50:00,72.384,72.394,72.195,72.318,284220000.0
2008-09-30 00:55:00,72.297,72.388,72.239,72.378,278010000.0
2008-09-30 01:00:00,72.412,72.412,72.325,72.34,419970000.0
2008-09-30 01:05:00,72.317,72.38,72.314,72.378,301430000.0
2008-09-30 01:10:00,72.371,72.386,72.327,72.327,329690000.0
2008-09-30 01:15:00,72.345,72.345,72.299,72.305,394790000.0
2008-09-30 01:20:00,72.331,72.462,72.331,72.456,300010000.0
2008-09-30 01:25:00,72.46,72.46,72.376,72.411,449760000.0
2008-09-30 01:30:00,72.448,72.511,72.411,72.485,379170000.0
2008-09-30 01:35:00,72.485,72.545,72.479,72.542,367240000.0
2008-09-30 01:40:00,72.55,72.594,72.492,72.568,429050000.0
2008-09-30 01:45:00,72.597,72.597,72.507,72.51,489680000.0
2008-09-30 01:50:00,72.516,72.62,72.509,72.593,374930000.0
2008-09-30 01:55:00,72.585,72.73,72.585,72.718,175210000.0
2008-09-30 02:00:00,72.778,72.817,72.717,72.784,309530000.0
2008-09-30 02:05:00,72.788,72.834,72.694,72.765,349920000.0
2008-09-30 02:10:00,72.767,72.82,72.661,72.661,273340000.0
2008-09-30 02:15:00,72.684,72.747,72.595,72.724,335540000.0
2008-09-30 02:20:00,72.734,72.763,72.697,72.746,237600000.0
2008-09-30 02:25:00,72.736,72.74,72.684,72.705,244170000.0
2008-09-30 02:30:00,72.741,72.772,72.713,72.753,413970000.0
2008-09-30 02:35:00,72.756,72.84,72.748,72.776,583080000.0
2008-09-30 02:40:00,72.758,72.758,72.705,72.747,391240000.0
2008-09-30 02:45:00,72.782,72.782,72.625,72.656,439620000.0
2008-09-30 02:50:00,72.643,72.651,72.282,72.282,354640000.0
2008-09-30 02:55:00,72.286,72.501,72.286,72.485,403100000.0
2008-09-30 03:00:00,72.511,72.559,72.455,72.54,383990000.0
2008-09-30 03:05:00,72.555,72.602,72.404,72.435,339880000.0
2008-09-30 03:10:00,72.46,72.493,72.444,72.456,290720000.0
2008-09-30 03:15:00,72.452,72.452,72.354,72.422,264050000.0
2008-09-30 03:20:00,72.426,72.518,72.396,72.396,482230000.0
2008-09-30 03:25:00,72.41,72.471,72.37,72.456,354470000.0
2008-09-30 03:30:00,72.463,72.464,72.412,72.441,322390000.0
2008-09-30 03:35:00,72.449,72.501,72.447,72.479,406440000.0
2008-09-30 03:40:00,72.47,72.474,72.407,72.423,267780000.0
2008-09-30 03:45:00,72.451,72.476,72.391,72.468,293470000.0
2008-09-30 03:50:00,72.456,72.516,72.454,72.516,362540000.0
2008-09-30 03:55:00,72.492,72.521,72.472,72.485,400030000.0
2008-09-30 04:00:00,72.524,72.562,72.489,72.562,265670000.0
2008-09-30 04:05:00,72.553,72.579,72.542,72.553,105430000.0
2008-09-30 04:10:00,72.562,72.641,72.558,72.628,69850000.0
2008-09-30 04:15:00,72.665,72.759,72.652,72.714,71630000.0
2008-09-30 04:20:00,72.747,72.77,72.698,72.761,64710000.0
2008-09-30 04:25:00,72.75,72.758,72.689,72.758,72080000.0
2008-09-30 04:30:00,72.751,72.808,72.751,72.764,77480000.0
2008-09-30 04:35:00,72.761,72.804,72.746,72.778,70510000.0
2008-09-30 04:40:00,72.794,72.819,72.778,72.796,58130000.0
2008-09-30 04:45:00,72.824,72.854,72.8,72.819,66480000.0
2008-09-30 04:50:00,72.817,72.88,72.811,72.851,68390000.0
2008-09-30 04:55:00,72.844,72.844,72.762,72.782,72640000.0
2008-09-30 05:00:00,72.803,72.803,72.718,72.743,64660000.0
2008-09-30 05:05:00,72.736,72.756,72.708,72.717,61520000.0
2008-09-30 05:10:00,72.706,72.746,72.658,72.671,71630000.0
2008-09-30 05:15:00,72.696,72.703,72.633,72.703,58190000.0
2008-09-30 05:20:00,72.716,72.776,72.7,72.728,69460000.0
2008-09-30 05:25:00,72.73,72.793,72.73,72.768,65870000.0
2008-09-30 05:30:00,72.787,72.806,72.73,72.789,67110000.0
2008-09-30 05:35:00,72.781,72.797,72.724,72.724,67370000.0
2008-09-30 05:40:00,72.72,72.736,72.681,72.729,64910000.0
2008-09-30 05:45:00,72.748,72.799,72.727,72.774,71130000.0
2008-09-30 05:50:00,72.772,72.793,72.743,72.766,75620000.0
2008-09-30 05:55:00,72.776,72.813,72.759,72.791,71530000.0
2008-09-30 06:00:00,72.81,72.833,72.791,72.814,61390000.0
2008-09-30 06:05:00,72.823,72.829,72.779,72.789,60560000.0
2008-09-30 06:10:00,72.818,72.847,72.813,72.817,64010000.0
2008-09-30 06:15:00,72.842,72.873,72.818,72.844,47780000.0
2008-09-30 06:20:00,72.844,72.849,72.795,72.797,59740000.0
2008-09-30 06:25:00,72.804,72.824,72.771,72.773,76410000.0
2008-09-30 06:30:00,72.805,72.805,72.755,72.765,62570000.0
2008-09-30 06:35:00,72.757,72.782,72.736,72.759,70460000.0
2008-09-30 06:40:00,72.758,72.768,72.743,72.744,69950000.0
2008-09-30 06:45:00,72.778,72.839,72.748,72.783,75960000.0
2008-09-30 06:50:00,72.804,72.869,72.794,72.837,74780000.0
2008-09-30 06:55:00,72.851,72.905,72.851,72.901,67710000.0
2008-09-30 07:00:00,72.929,72.929,72.859,72.885,63480000.0
2008-09-30 07:05:00,72.885,72.893,72.835,72.848,65500000.0
2008-09-30 07:10:00,72.841,72.864,72.826,72.857,66640000.0
2008-09-30 07:15:00,72.843,72.887,72.838,72.887,69750000.0
2008-09-30 07:20:00,72.902,73.001,72.898,72.958,64720000.0
2008-09-30 07:25:00,72.979,72.995,72.934,72.942,83120000.0
2008-09-30 07:30:00,72.955,72.967,72.922,72.922,64520000.0
2008-09-30 07:35:00,72.917,72.954,72.897,72.929,70680000.0
2008-09-30 07:40:00,72.92,72.97,72.918,72.951,76210000.0
2008-09-30 07:45:00,72.966,72.966,72.908,72.911,68030000.0
2008-09-30 07:50:00,72.927,72.946,72.912,72.932,78680000.0
2008-09-30 07:55:00,72.924,72.924,72.809,72.832,54950000.0
2008-09-30 08:00:00,72.834,72.847,72.766,72.785,77880000.0
2008-09-30 08:05:00,72.784,72.787,72.733,72.749,60520000.0
2008-09-30 08:10:00,72.769,72.861,72.752,72.821,72620000.0
2008-09-30 08:15:00,72.85,72.892,72.819,72.873,76730000.0
2008-09-30 08:20:00,72.887,72.937,72.833,72.856,72440000.0
2008-09-30 08:25:00,72.876,72.952,72.861,72.952,64680000.0
2008-09-30 08:30:00,72.954,72.954,72.846,72.891,71310000.0
2008-09-30 08:35:00,72.875,72.924,72.823,72.823,72420000.0
2008-09-30 08:40:00,72.832,72.845,72.777,72.788,70670000.0
2008-09-30 08:45:00,72.806,72.869,72.78,72.863,64130000.0
2008-09-30 08:50:00,72.867,72.922,72.851,72.914,73010000.0
2008-09-30 08:55:00,72.913,73.003,72.887,73.003,77710000.0
2008-09-30 09:00:00,73.004,73.058,73.004,73.058,74560000.0
2008-09-30 09:05:00,73.082,73.136,73.056,73.118,67690000.0
2008-09-30 09:10:00,73.128,73.14,73.031,73.072,68160000.0
2008-09-30 09:15:00,73.124,73.141,73.074,73.126,76550000.0
2008-09-30 09:20:00,73.12,73.218,73.102,73.204,63620000.0
2008-09-30 09:25:00,73.208,73.257,73.152,73.257,75180000.0
2008-09-30 09:30:00,73.279,73.312,73.255,73.255,74710000.0
2008-09-30 09:35:00,73.245,73.318,73.237,73.318,82310000.0
2008-09-30 09:40:00,73.305,73.377,73.305,73.314,66990000.0
2008-09-30 09:45:00,73.352,73.352,73.275,73.28,76300000.0
2008-09-30 09:50:00,73.26,73.303,73.25,73.293,74680000.0
2008-09-30 09:55:00,73.29,73.38,73.29,73.333,62800000.0
2008-09-30 10:00:00,73.335,73.368,73.301,73.368,75120000.0
2008-09-30 10:05:00,73.365,73.39,73.314,73.32,73980000.0
2008-09-30 10:10:00,73.324,73.324,73.265,73.297,67190000.0
2008-09-30 10:15:00,73.322,73.372,73.285,73.372,65610000.0
2008-09-30 10:20:00,73.379,73.423,73.358,73.371,67590000.0
2008-09-30 10:25:00,73.366,73.4,73.352,73.396,83280000.0
2008-09-30 10:30:00,73.41,73.41,73.345,73.382,67850000.0
2008-09-30 10:35:00,73.386,73.452,73.378,73.391,70090000.0
2008-09-30 10:40:00,73.398,73.414,73.371,73.414,72090000.0
2008-09-30 10:45:00,73.432,73.49,73.408,73.49,68430000.0
2008-09-30 10:50:00,73.485,73.602,73.455,73.583,71180000.0
2008-09-30 10:55:00,73.592,73.61,73.566,73.584,66770000.0
2008-09-30 11:00:00,73.619,73.647,73.581,73.615,68810000.0
2008-09-30 11:05:00,73.612,73.669,73.607,73.607,58250000.0
2008-09-30 11:10:00,73.621,73.625,73.583,73.593,72180000.0
2008-09-30 11:15:00,73.627,73.662,73.607,73.628,66670000.0
2008-09-30 11:20:00,73.625,73.653,73.603,73.607,65650000.0
2008-09-30 11:25:00,73.602,73.62,73.57,73.608,56700000.0
2008-09-30 11:30:00,73.619,73.622,73.551,73.6,57470000.0
2008-09-30 11:35:00,73.608,73.622,73.576,73.615,68900000.0
2008-09-30 11:40:00,73.61,73.692,73.603,73.687,75240000.0
2008-09-30 11:45:00,73.71,73.71,73.662,73.691,53360000.0
2008-09-30 11:50:00,73.702,73.705,73.649,73.7,58700000.0
2008-09-30 11:55:00,73.716,73.718,73.66,73.682,65530000.0
2008-09-30 12:00:00,73.704,73.717,73.646,73.646,66800000.0
2008-09-30 12:05:00,73.655,73.657,73.545,73.559,74840000.0
2008-09-30 12:10:00,73.574,73.591,73.492,73.494,63480000.0
2008-09-30 12:15:00,73.52,73.52,73.439,73.439,55600000.0
2008-09-30 12:20:00,73.441,73.468,73.422,73.429,79680000.0
2008-09-30 12:25:00,73.428,73.433,73.389,73.405,67420000.0
2008-09-30 12:30:00,73.425,73.509,73.416,73.479,90200000.0
2008-09-30 12:35:00,73.489,73.551,73.489,73.509,82390000.0
2008-09-30 12:40:00,73.499,73.503,73.436,73.453,80420000.0
2008-09-30 12:45:00,73.471,73.607,73.463,73.575,76670000.0
2008-09-30 12:50:00,73.578,73.598,73.532,73.577,71490000.0
2008-09-30 12:55:00,73.569,73.57,73.445,73.482,84900000.0
2008-09-30 13:00:00,73.499,73.499,73.373,73.373,78370000.0
2008-09-30 13:05:00,73.375,73.493,73.37,73.438,77610000.0
2008-09-30 13:10:00,73.422,73.433,73.392,73.406,67680000.0
2008-09-30 13:15:00,73.435,73.478,73.418,73.434,79260000.0
2008-09-30 13:20:00,73.414,73.521,73.414,73.498,73170000.0
2008-09-30 13:25:00,73.483,73.499,73.434,73.462,77430000.0
2008-09-30 13:30:00,73.476,73.492,73.436,73.492,68950000.0
2008-09-30 13:35:00,73.519,73.586,73.51,73.566,67980000.0
2008-09-30 13:40:00,73.575,73.575,73.509,73.526,61600000.0
2008-09-30 13:45:00,73.526,73.546,73.456,73.48,66330000.0
2008-09-30 13:50:00,73.475,73.514,73.467,73.51,68770000.0
2008-09-30 13:55:00,73.505,73.513,73.471,73.502,72880000.0
2008-09-30 14:00:00,73.519,73.603,73.496,73.501,70430000.0
2008-09-30 14:05:00,73.495,73.555,73.459,73.49,72060000.0
2008-09-30 14:10:00,73.499,73.541,73.47,73.54,69570000.0
2008-09-30 14:15:00,73.558,73.607,73.517,73.53,57730000.0
2008-09-30 14:20:00,73.525,73.613,73.525,73.613,69260000.0
2008-09-30 14:25:00,73.61,73.614,73.564,73.599,77720000.0
2008-09-30 14:30:00,73.632,73.657,73.604,73.651,83550000.0
2008-09-30 14:35:00,73.641,73.672,73.609,73.654,68930000.0
2008-09-30 14:40:00,73.672,73.682,73.649,73.668,88980000.0
2008-09-30 14:45:00,73.685,73.756,73.632,73.632,70990000.0
2008-09-30 14:50:00,73.62,73.62,73.532,73.547,292310000.0
2008-09-30 14:55:00,73.557,73.571,73.529,73.53,455730000.0
2008-09-30 15:00:00,73.553,73.584,73.465,73.56,399270000.0
2008-09-30 15:05:00,73.564,73.583,73.502,73.583,485190000.0
2008-09-30 15:10:00,73.602,73.647,73.58,73.623,436820000.0
2008-09-30 15:15:00,73.632,73.676,73.6,73.648,424400000.0
2008-09-30 15:20:00,73.665,73.733,73.645,73.7,341490000.0
2008-09-30 15:25:00,73.688,73.698,73.633,73.633,377300000.0
2008-09-30 15:30:00,73.677,73.732,73.64,73.699,495640000.0
2008-09-30 15:35:00,73.683,73.701,73.626,73.637,380220000.0
2008-09-30 15:40:00,73.654,73.696,73.626,73.644,493020000.0
2008-09-30 15:45:00,73.663,73.664,73.619,73.664,516550000.0
2008-09-30 15:50:00,73.653,73.691,73.481,73.509,533290000.0
2008-09-30 15:55:00,73.514,73.514,73.433,73.454,472880000.0
2008-09-30 16:00:00,73.467,73.602,73.444,73.558,598410000.0
2008-09-30 16:05:00,73.553,73.613,73.511,73.584,391490000.0
2008-09-30 16:10:00,73.592,73.7,73.592,73.7,438630000.0
2008-09-30 16:15:00,73.714,73.814,73.686,73.805,452200000.0
2008-09-30 16:20:00,73.817,73.856,73.785,73.856,332230000.0
2008-09-30 16:25:00,73.872,73.887,73.729,73.791,426930000.0
2008-09-30 16:30:00,73.813,73.831,73.744,73.816,389670000.0
2008-09-30 16:35:00,73.818,73.884,73.791,73.867,571840000.0
2008-09-30 16:40:00,73.863,73.916,73.857,73.88,469370000.0
2008-09-30 16:45:00,73.894,74.082,73.857,74.065,414640000.0
2008-09-30 16:50:00,74.068,74.071,74.016,74.048,451250000.0
2008-09-30 16:55:00,74.041,74.229,74.039,74.197,376870000.0
2008-09-30 17:00:00,74.21,74.21,73.957,74.013,430300000.0
2008-09-30 17:05:00,74.039,74.095,73.879,73.963,502970000.0
2008-09-30 17:10:00,73.984,73.991,73.878,73.913,409290000.0
2008-09-30 17:15:00,73.893,73.9,73.817,73.865,357580000.0
2008-09-30 17:20:00,73.873,73.873,73.729,73.758,383960000.0
2008-09-30 17:25:00,73.768,73.839,73.766,73.803,327700000.0
2008-09-30 17:30:00,73.838,73.838,73.683,73.743,427970000.0
2008-09-30 17:35:00,73.734,73.785,73.721,73.725,351380000.0
2008-09-30 17:40:00,73.723,73.73,73.627,73.704,205360000.0
2008-09-30 17:45:00,73.737,73.738,73.642,73.723,316570000.0
2008-09-30 17:50:00,73.742,73.831,73.734,73.763,469920000.0
2008-09-30 17:55:00,73.762,73.847,73.75,73.847,192630000.0
2008-09-30 18:00:00,73.869,73.869,73.714,73.731,224480000.0
2008-09-30 18:05:00,73.717,73.762,73.704,73.757,322130000.0
2008-09-30 18:10:00,73.744,73.79,73.715,73.775,240480000.0
2008-09-30 18:15:00,73.77,73.806,73.631,73.65,317930000.0
2008-09-30 18:20:00,73.656,73.843,73.656,73.809,338340000.0
2008-09-30 18:25:00,73.793,73.868,73.776,73.833,376480000.0
2008-09-30 18:30:00,73.86,73.86,73.755,73.766,511520000.0
2008-09-30 18:35:00,73.809,73.864,73.802,73.833,410760000.0
2008-09-30 18:40:00,73.833,73.882,73.823,73.882,376210000.0
2008-09-30 18:45:00,73.908,73.914,73.861,73.899,492810000.0
2008-09-30 18:50:00,73.881,73.889,73.822,73.889,337090000.0
2008-09-30 18:55:00,73.876,73.961,73.832,73.961,413650000.0
2008-09-30 19:00:00,74.001,74.001,73.883,73.887,354280000.0
2008-09-30 19:05:00,73.892,73.949,73.887,73.905,299010000.0
2008-09-30 19:10:00,73.886,73.916,73.799,73.864,336930000.0
2008-09-30 19:15:00,73.882,73.889,73.805,73.843,399210000.0
2008-09-30 19:20:00,73.827,73.866,73.812,73.837,352550000.0
2008-09-30 19:25:00,73.821,73.864,73.806,73.853,352050000.0
2008-09-30 19:30:00,73.874,73.935,73.855,73.926,468690000.0
2008-09-30 19:35:00,73.913,74.002,73.898,73.968,181770000.0
2008-09-30 19:40:00,73.959,73.973,73.905,73.911,370900000.0
2008-09-30 19:45:00,73.943,73.958,73.922,73.929,603980000.0
2008-09-30 19:50:00,73.949,74.004,73.933,73.974,374130000.0
2008-09-30 19:55:00,73.999,74.029,73.937,73.937,399180000.0
2008-09-30 20:00:00,73.964,73.983,73.912,73.935,392960000.0
2008-09-30 20:05:00,73.928,73.95,73.886,73.903,355820000.0
2008-09-30 20:10:00,73.892,73.96,73.892,73.936,366530000.0
2008-09-30 20:15:00,73.947,73.947,73.878,73.88,402280000.0
2008-09-30 20:20:00,73.89,73.912,73.811,73.844,270610000.0
2008-09-30 20:25:00,73.838,73.86,73.82,73.823,460020000.0
2008-09-30 20:30:00,73.842,73.868,73.819,73.867,367100000.0
2008-09-30 20:35:00,73.848,73.927,73.846,73.861,499880000.0
2008-09-30 20:40:00,73.871,73.948,73.86,73.931,444810000.0
2008-09-30 20:45:00,73.949,73.949,73.869,73.88,460700000.0
2008-09-30 20:50:00,73.875,73.932,73.86,73.913,412970000.0
2008-09-30 20:55:00,73.913,73.973,73.913,73.971,371360000.0
2008-09-30 21:00:00,73.993,74.018,73.958,73.981,334810000.0
2008-09-30 21:05:00,73.994,74.029,73.979,73.982,534570000.0
2008-09-30 21:10:00,73.992,74.0,73.943,73.977,324790000.0
2008-09-30 21:15:00,73.992,74.017,73.936,73.941,536360000.0
2008-09-30 21:20:00,73.934,74.017,73.934,74.01,483000000.0
2008-09-30 21:25:00,74.004,74.035,73.971,74.035,578910000.0
2008-09-30 21:30:00,74.04,74.05,73.998,74.003,519400000.0
2008-09-30 21:35:00,74.006,74.062,73.976,74.037,487030000.0
2008-09-30 21:40:00,74.049,74.08,74.034,74.034,402190000.0
2008-09-30 21:45:00,74.086,74.086,73.994,73.994,362790000.0
2008-09-30 21:50:00,73.982,74.004,73.928,73.978,448730000.0
2008-09-30 21:55:00,73.967,73.998,73.943,73.958,365740000.0
2008-09-30 22:00:00,73.989,73.989,73.924,73.954,431160000.0
2008-09-30 22:05:00,73.951,73.99,73.927,73.944,434370000.0
2008-09-30 22:10:00,73.931,73.969,73.93,73.958,578850000.0
2008-09-30 22:15:00,73.992,74.007,73.96,73.965,386010000.0
2008-09-30 22:20:00,73.957,74.002,73.957,73.966,369080000.0
2008-09-30 22:25:00,73.966,74.008,73.958,73.975,440650000.0
2008-09-30 22:30:00,74.022,74.022,73.966,73.966,399340000.0
2008-09-30 22:35:00,73.958,74.033,73.958,74.01,431540000.0
2008-09-30 22:40:00,73.999,74.047,73.978,74.0,423340000.0
2008-09-30 22:45:00,74.041,74.064,73.975,73.975,350110000.0
2008-09-30 22:50:00,73.937,73.983,73.898,73.904,298420000.0
2008-09-30 22:55:00,73.906,73.906,73.838,73.859,391120000.0
2008-09-30 23:00:00,73.891,73.923,73.863,73.919,297700000.0
2008-09-30 23:05:00,73.938,73.95,73.905,73.905,303870000.0
2008-09-30 23:10:00,73.894,73.933,73.831,73.841,295500000.0
2008-09-30 23:15:00,73.85,73.906,73.824,73.853,259210000.0
2008-09-30 23:20:00,73.839,73.884,73.839,73.854,286230000.0
2008-09-30 23:25:00,73.86,73.886,73.844,73.855,358640000.0
2008-09-30 23:30:00,73.874,73.902,73.845,73.879,162370000.0
2008-09-30 23:35:00,73.868,73.894,73.847,73.868,269800000.0
2008-09-30 23:40:00,73.858,73.915,73.85,73.893,242730000.0
2008-09-30 23:45:00,73.921,73.941,73.84,73.84,231880000.0
2008-09-30 23:50:00,73.828,73.841,73.788,73.794,293750000.0
2008-09-30 23:55:00,73.781,73.826,73.779,73.779,218730000.0
2008-10-01 00:00:00,73.802,73.827,73.772,73.815,430440000.0
2008-10-01 00:05:00,73.802,73.87,73.792,73.832,433410000.0
2008-10-01 00:10:00,73.835,73.856,73.816,73.817,266150000.0
2008-10-01 00:15:00,73.859,73.859,73.827,73.829,238840000.0
2008-10-01 00:20:00,73.838,73.853,73.82,73.82,457350000.0
2008-10-01 00:25:00,73.827,73.859,73.817,73.836,235890000.0
2008-10-01 00:30:00,73.874,73.925,73.838,73.905,388430000.0
2008-10-01 00:35:00,73.899,73.932,73.879,73.884,327060000.0
2008-10-01 00:40:00,73.893,73.927,73.888,73.911,241700000.0
2008-10-01 00:45:00,73.934,73.934,73.895,73.9,366000000.0
2008-10-01 00:50:00,73.906,73.917,73.879,73.912,266820000.0
2008-10-01 00:55:00,73.899,73.925,73.891,73.891,153020000.0
2008-10-01 01:00:00,73.913,73.913,73.849,73.849,403480000.0
2008-10-01 01:05:00,73.859,73.889,73.827,73.831,419510000.0
2008-10-01 01:10:00,73.817,73.872,73.817,73.855,185470000.0
2008-10-01 01:15:00,73.873,73.873,73.81,73.811,332520000.0
2008-10-01 01:20:00,73.822,73.896,73.819,73.881,442760000.0
2008-10-01 01:25:00,73.884,73.946,73.841,73.94,376190000.0
2008-10-01 01:30:00,73.954,73.954,73.912,73.936,424110000.0
2008-10-01 01:35:00,73.929,73.954,73.929,73.938,343610000.0
2008-10-01 01:40:00,73.947,73.955,73.929,73.946,239510000.0
2008-10-01 01:45:00,73.897,73.912,73.877,73.912,186660000.0
2008-10-01 01:50:00,73.898,73.946,73.875,73.919,344620000.0
2008-10-01 01:55:00,73.911,73.973,73.911,73.93,225860000.0
2008-10-01 02:00:00,73.912,74.025,73.908,74.025,275930000.0
2008-10-01 02:05:00,74.011,74.047,74.011,74.031,305480000.0
2008-10-01 02:10:00,74.036,74.043,74.011,74.036,266960000.0
2008-10-01 02:15:00,74.05,74.058,74.03,74.037,315750000.0
2008-10-01 02:20:00,74.05,74.107,74.043,74.096,228710000.0
2008-10-01 02:25:00,74.094,74.125,74.089,74.113,214290000.0
2008-10-01 02:30:00,74.133,74.196,74.106,74.188,377440000.0
2008-10-01 02:35:00,74.193,74.232,74.17,74.211,551490000.0
2008-10-01 02:40:00,74.217,74.241,74.193,74.207,350080000.0
2008-10-01 02:45:00,74.245,74.295,74.213,74.26,408780000.0
2008-10-01 02:50:00,74.244,74.319,74.214,74.294,317070000.0
2008-10-01 02:55:00,74.242,74.242,74.105,74.201,358200000.0
2008-10-01 03:00:00,74.204,74.22,74.099,74.142,340800000.0
2008-10-01 03:05:00,74.15,74.173,74.074,74.08,313830000.0
2008-10-01 03:10:00,74.099,74.111,74.076,74.083,255800000.0
2008-10-01 03:15:00,74.094,74.134,74.09,74.092,243800000.0
2008-10-01 03:20:00,74.102,74.13,74.025,74.065,438770000.0
2008-10-01 03:25:00,74.039,74.077,74.014,74.014,323710000.0
2008-10-01 03:30:00,74.034,74.08,74.015,74.05,308960000.0
2008-10-01 03:35:00,74.037,74.049,73.986,74.026,373210000.0
2008-10-01 03:40:00,74.012,74.024,73.985,74.01,252950000.0
2008-10-01 03:45:00,74.034,74.037,74.0,74.018,265000000.0
2008-10-01 03:50:00,74.001,74.035,73.996,74.019,332720000.0
2008-10-01 03:55:00,74.005,74.023,73.892,73.892,370260000.0
2008-10-01 04:00:00,73.908,73.926,73.877,73.903,252760000.0
2008-10-01 04:05:00,73.911,73.945,73.899,73.904,95720000.0
2008-10-01 04:10:00,73.882,73.908,73.808,73.818,67340000.0
2008-10-01 04:15:00,73.827,73.827,73.697,73.723,62700000.0
2008-10-01 04:20:00,73.73,73.764,73.697,73.697,63560000.0
2008-10-01 04:25:00,73.698,73.703,73.603,73.603,55660000.0
2008-10-01 04:30:00,73.608,73.639,73.582,73.586,61290000.0
2008-10-01 04:35:00,73.565,73.585,73.514,73.585,62950000.0
2008-10-01 04:40:00,73.568,73.634,73.568,73.585,37470000.0
2008-10-01 04:45:00,73.605,73.657,73.575,73.635,61360000.0
2008-10-01 04:50:00,73.639,73.657,73.631,73.642,45840000.0
2008-10-01 04:55:00,73.636,73.647,73.621,73.639,71650000.0
2008-10-01 05:00:00,73.666,73.666,73.627,73.655,42910000.0
2008-10-01 05:05:00,73.643,73.671,73.634,73.645,64890000.0
2008-10-01 05:10:00,73.647,73.679,73.632,73.679,65840000.0
2008-10-01 05:15:00,73.703,73.773,73.685,73.728,58830000.0
2008-10-01 05:20:00,73.757,73.757,73.726,73.727,51220000.0
2008-10-01 05:25:00,73.736,73.762,73.717,73.734,65540000.0
2008-10-01 05:30:00,73.743,73.743,73.702,73.714,55230000.0
2008-10-01 05:35:00,73.662,73.693,73.654,73.654,90170000.0
2008-10-01 05:40:00,73.671,73.71,73.657,73.707,72190000.0
2008-10-01 05:45:00,73.727,73.727,73.691,73.694,63930000.0
2008-10-01 05:50:00,73.705,73.707,73.679,73.707,78080000.0
2008-10-01 05:55:00,73.713,73.732,73.698,73.732,68300000.0
2008-10-01 06:00:00,73.742,73.742,73.706,73.711,59010000.0
2008-10-01 06:05:00,73.709,73.722,73.669,73.67,69560000.0
2008-10-01 06:10:00,73.684,73.692,73.65,73.674,73430000.0
2008-10-01 06:15:00,73.68,73.712,73.672,73.698,45440000.0
2008-10-01 06:20:00,73.69,73.72,73.641,73.654,70980000.0
2008-10-01 06:25:00,73.647,73.654,73.599,73.599,85360000.0
2008-10-01 06:30:00,73.614,73.633,73.578,73.628,62160000.0
2008-10-01 06:35:00,73.621,73.7,73.615,73.676,68510000.0
2008-10-01 06:40:00,73.688,73.721,73.669,73.705,76790000.0
2008-10-01 06:45:00,73.694,73.744,73.682,73.696,74830000.0
2008-10-01 06:50:00,73.701,73.715,73.668,73.691,72510000.0
2008-10-01 06:55:00,73.702,73.749,73.678,73.679,68270000.0
2008-10-01 07:00:00,73.677,73.689,73.641,73.648,68530000.0
2008-10-01 07:05:00,73.661,73.71,73.66,73.694,79820000.0
2008-10-01 07:10:00,73.687,73.693,73.608,73.627,66930000.0
2008-10-01 07:15:00,73.618,73.652,73.61,73.652,53940000.0
2008-10-01 07:20:00,73.64,73.711,73.64,73.672,67840000.0
2008-10-01 07:25:00,73.675,73.686,73.651,73.651,86800000.0
2008-10-01 07:30:00,73.65,73.762,73.643,73.748,68740000.0
2008-10-01 07:35:00,73.729,73.778,73.686,73.711,68570000.0
2008-10-01 07:40:00,73.722,73.745,73.711,73.739,71400000.0
2008-10-01 07:45:00,73.749,73.828,73.739,73.811,65190000.0
2008-10-01 07:50:00,73.821,73.825,73.784,73.784,74850000.0
2008-10-01 07:55:00,73.789,73.812,73.76,73.769,56240000.0
2008-10-01 08:00:00,73.799,73.802,73.75,73.786,70210000.0
2008-10-01 08:05:00,73.781,73.782,73.712,73.747,53680000.0
2008-10-01 08:10:00,73.74,73.74,73.665,73.709,63390000.0
2008-10-01 08:15:00,73.742,73.752,73.712,73.734,72240000.0
2008-10-01 08:20:00,73.757,73.801,73.744,73.785,66930000.0
2008-10-01 08:25:00,73.76,73.779,73.721,73.749,68050000.0
2008-10-01 08:30:00,73.779,73.81,73.748,73.809,69160000.0
2008-10-01 08:35:00,73.793,73.871,73.782,73.853,87400000.0
2008-10-01 08:40:00,73.848,73.921,73.848,73.914,60130000.0
2008-10-01 08:45:00,73.926,73.956,73.892,73.897,67090000.0
2008-10-01 08:50:00,73.903,73.946,73.865,73.882,63460000.0
2008-10-01 08:55:00,73.895,73.968,73.895,73.968,74100000.0
2008-10-01 09:00:00,73.973,73.978,73.903,73.949,71440000.0
2008-10-01 09:05:00,73.951,73.984,73.87,73.87,72030000.0
2008-10-01 09:10:00,73.873,73.936,73.85,73.889,69720000.0
2008-10-01 09:15:00,73.916,73.916,73.874,73.902,71360000.0
2008-10-01 09:20:00,73.906,73.99,73.894,73.99,71840000.0
2008-10-01 09:25:00,73.98,74.055,73.977,74.022,81560000.0
2008-10-01 09:30:00,74.05,74.05,73.977,73.984,69310000.0
2008-10-01 09:35:00,74.003,74.057,73.988,74.024,77820000.0
2008-10-01 09:40:00,74.011,74.043,73.976,74.001,67060000.0
2008-10-01 09:45:00,74.01,74.051,73.984,74.034,63840000.0
2008-10-01 09:50:00,74.045,74.093,74.045,74.093,68990000.0
2008-10-01 09:55:00,74.069,74.113,74.045,74.064,59780000.0
2008-10-01 10:00:00,74.07,74.07,74.008,74.04,72460000.0
2008-10-01 10:05:00,74.031,74.059,74.021,74.04,76790000.0
2008-10-01 10:10:00,74.035,74.047,73.974,74.007,74680000.0
2008-10-01 10:15:00,74.023,74.041,73.975,73.997,72990000.0
2008-10-01 10:20:00,73.96,73.978,73.929,73.96,76770000.0
2008-10-01 10:25:00,73.95,74.016,73.95,73.981,79870000.0
2008-10-01 10:30:00,73.996,73.996,73.926,73.943,72400000.0
2008-10-01 10:35:00,73.931,73.961,73.891,73.907,66360000.0
2008-10-01 10:40:00,73.877,73.932,73.877,73.923,63070000.0
2008-10-01 10:45:00,73.949,74.065,73.929,74.044,80750000.0
2008-10-01 10:50:00,74.047,74.205,74.047,74.162,81280000.0
2008-10-01 10:55:00,74.171,74.171,74.095,74.095,67060000.0
2008-10-01 11:00:00,74.143,74.156,74.118,74.135,70610000.0
2008-10-01 11:05:00,74.123,74.14,74.095,74.111,67570000.0
2008-10-01 11:10:00,74.1,74.165,74.094,74.128,70000000.0
2008-10-01 11:15:00,74.17,74.172,74.136,74.15,68010000.0
2008-10-01 11:20:00,74.149,74.159,74.074,74.077,70420000.0
2008-10-01 11:25:00,74.093,74.125,74.048,74.063,64100000.0
2008-10-01 11:30:00,74.082,74.082,74.039,74.057,63060000.0
2008-10-01 11:35:00,74.044,74.071,74.018,74.028,73220000.0
2008-10-01 11:40:00,74.017,74.05,73.963,73.987,66970000.0
2008-10-01 11:45:00,73.992,74.051,73.961,74.031,62440000.0
2008-10-01 11:50:00,74.036,74.061,74.019,74.047,61760000.0
2008-10-01 11:55:00,74.056,74.061,74.021,74.043,68520000.0
2008-10-01 12:00:00,74.059,74.1,74.042,74.074,50510000.0
2008-10-01 12:05:00,74.069,74.122,74.063,74.114,71440000.0
2008-10-01 12:10:00,74.119,74.177,74.1,74.128,76060000.0
2008-10-01 12:15:00,74.141,74.141,74.081,74.099,63550000.0
2008-10-01 12:20:00,74.112,74.122,74.079,74.089,75130000.0
2008-10-01 12:25:00,74.072,74.092,74.051,74.092,71170000.0
2008-10-01 12:30:00,74.08,74.126,74.08,74.096,68340000.0
2008-10-01 12:35:00,74.092,74.123,74.064,74.085,81970000.0
2008-10-01 12:40:00,74.072,74.087,74.021,74.042,69180000.0
2008-10-01 12:45:00,74.051,74.059,73.933,73.947,72650000.0
2008-10-01 12:50:00,73.953,74.05,73.949,74.01,60890000.0
2008-10-01 12:55:00,73.997,74.031,73.951,73.975,73320000.0
2008-10-01 13:00:00,73.957,73.984,73.936,73.978,71110000.0
2008-10-01 13:05:00,73.962,74.057,73.953,74.028,88610000.0
2008-10-01 13:10:00,74.021,74.07,74.015,74.068,67450000.0
2008-10-01 13:15:00,74.075,74.097,74.055,74.062,83570000.0
2008-10-01 13:20:00,74.067,74.102,74.05,74.062,79490000.0
2008-10-01 13:25:00,74.063,74.063,74.015,74.034,60700000.0
2008-10-01 13:30:00,74.041,74.058,74.013,74.058,55350000.0
2008-10-01 13:35:00,74.055,74.071,74.013,74.061,70390000.0
2008-10-01 13:40:00,74.073,74.081,74.043,74.057,61710000.0
2008-10-01 13:45:00,74.066,74.097,74.051,74.071,66100000.0
2008-10-01 13:50:00,74.067,74.118,74.067,74.098,77320000.0
2008-10-01 13:55:00,74.087,74.087,74.04,74.049,74180000.0
2008-10-01 14:00:00,74.051,74.069,74.019,74.047,70900000.0
2008-10-01 14:05:00,74.03,74.082,74.027,74.027,76380000.0
2008-10-01 14:10:00,74.029,74.05,74.005,74.005,56250000.0
2008-10-01 14:15:00,74.028,74.052,73.985,74.019,66980000.0
2008-10-01 14:20:00,74.025,74.034,73.939,73.971,63160000.0
2008-10-01 14:25:00,73.98,73.988,73.906,73.941,72620000.0
2008-10-01 14:30:00,73.962,73.967,73.879,73.881,68540000.0
2008-10-01 14:35:00,73.887,73.932,73.879,73.928,90660000.0
2008-10-01 14:40:00,73.944,73.944,73.855,73.903,82360000.0
2008-10-01 14:45:00,73.908,73.99,73.908,73.933,71340000.0
2008-10-01 14:50:00,73.941,73.985,73.927,73.966,291870000.0
2008-10-01 14:55:00,73.964,73.974,73.939,73.954,487290000.0
2008-10-01 15:00:00,73.964,73.964,73.901,73.926,418980000.0
2008-10-01 15:05:00,73.929,73.968,73.923,73.959,477720000.0
2008-10-01 15:10:00,73.946,73.963,73.93,73.955,466650000.0
2008-10-01 15:15:00,73.96,73.96,73.874,73.902,443430000.0
2008-10-01 15:20:00,73.912,73.928,73.877,73.886,349350000.0
2008-10-01 15:25:00,73.868,73.881,73.83,73.875,357500000.0
2008-10-01 15:30:00,73.884,73.89,73.801,73.801,511490000.0
2008-10-01 15:35:00,73.814,73.833,73.675,73.687,372530000.0
2008-10-01 15:40:00,73.679,73.742,73.679,73.694,504470000.0
2008-10-01 15:45:00,73.703,73.733,73.679,73.717,520420000.0
2008-10-01 15:50:00,73.704,73.742,73.553,73.585,530850000.0
2008-10-01 15:55:00,73.59,73.657,73.579,73.644,463340000.0
2008-10-01 16:00:00,73.619,73.619,73.374,73.374,600890000.0
2008-10-01 16:05:00,73.399,73.427,73.277,73.293,401650000.0
2008-10-01 16:10:00,73.293,73.329,73.193,73.29,457180000.0
2008-10-01 16:15:00,73.33,73.33,73.188,73.19,482210000.0
2008-10-01 16:20:00,73.2,73.34,73.196,73.34,341500000.0
2008-10-01 16:25:00,73.333,73.348,73.27,73.308,432020000.0
2008-10-01 16:30:00,73.34,73.362,73.291,73.342,398890000.0
2008-10-01 16:35:00,73.299,73.359,73.271,73.29,597320000.0
2008-10-01 16:40:00,73.328,73.42,73.287,73.349,466650000.0
2008-10-01 16:45:00,73.313,73.419,73.306,73.353,414660000.0
2008-10-01 16:50:00,73.344,73.402,73.335,73.378,460200000.0
2008-10-01 16:55:00,73.419,73.466,73.361,73.414,379520000.0
2008-10-01 17:00:00,73.395,73.473,73.353,73.353,444170000.0
2008-10-01 17:05:00,73.363,73.395,73.306,73.306,500590000.0
2008-10-01 17:10:00,73.364,73.546,73.314,73.46,424750000.0
2008-10-01 17:15:00,73.496,73.541,73.412,73.487,368200000.0
2008-10-01 17:20:00,73.454,73.625,73.451,73.582,393140000.0
2008-10-01 17:25:00,73.612,73.612,73.536,73.595,337340000.0
2008-10-01 17:30:00,73.602,73.609,73.526,73.609,430960000.0
2008-10-01 17:35:00,73.591,73.635,73.528,73.535,368450000.0
2008-10-01 17:40:00,73.554,73.678,73.526,73.616,211200000.0
2008-10-01 17:45:00,73.624,73.741,73.57,73.699,336860000.0
2008-10-01 17:50:00,73.719,73.767,73.639,73.696,463180000.0
2008-10-01 17:55:00,73.695,73.804,73.681,73.735,213400000.0
2008-10-01 18:00:00,73.777,73.802,73.668,73.746,232070000.0
2008-10-01 18:05:00,73.709,73.745,73.629,73.722,313630000.0
2008-10-01 18:10:00,73.69,73.731,73.665,73.72,252600000.0
2008-10-01 18:15:00,73.738,73.814,73.693,73.712,315800000.0
2008-10-01 18:20:00,73.698,73.813,73.695,73.733,372260000.0
2008-10-01 18:25:00,73.742,73.767,73.677,73.692,384520000.0
2008-10-01 18:30:00,73.742,73.762,73.704,73.762,524140000.0
2008-10-01 18:35:00,73.751,73.78,73.695,73.696,412990000.0
2008-10-01 18:40:00,73.683,73.739,73.652,73.731,410570000.0
2008-10-01 18:45:00,73.748,73.748,73.648,73.686,512570000.0
2008-10-01 18:50:00,73.692,73.737,73.645,73.688,351830000.0
2008-10-01 18:55:00,73.644,73.722,73.606,73.722,417580000.0
2008-10-01 19:00:00,73.729,73.729,73.61,73.636,352580000.0
2008-10-01 19:05:00,73.594,73.705,73.591,73.644,313990000.0
2008-10-01 19:10:00,73.665,73.682,73.636,73.667,340700000.0
2008-10-01 19:15:00,73.693,73.72,73.648,73.685,394330000.0
2008-10-01 19:20:00,73.674,73.681,73.591,73.636,350340000.0
2008-10-01 19:25:00,73.601,73.64,73.497,73.63,374460000.0
2008-10-01 19:30:00,73.629,73.629,73.523,73.532,453560000.0
2008-10-01 19:35:00,73.543,73.592,73.507,73.592,203600000.0
2008-10-01 19:40:00,73.59,73.715,73.493,73.678,361530000.0
2008-10-01 19:45:00,73.697,73.712,73.546,73.577,636090000.0
2008-10-01 19:50:00,73.569,73.683,73.556,73.598,395970000.0
2008-10-01 19:55:00,73.585,73.63,73.558,73.573,396060000.0
2008-10-01 20:00:00,73.607,73.607,73.548,73.59,430990000.0
2008-10-01 20:05:00,73.554,73.624,73.554,73.624,362290000.0
2008-10-01 20:10:00,73.589,73.646,73.58,73.623,389620000.0
2008-10-01 20:15:00,73.644,73.688,73.593,73.625,401560000.0
2008-10-01 20:20:00,73.639,73.695,73.599,73.689,271650000.0
2008-10-01 20:25:00,73.649,73.7,73.639,73.7,462570000.0
2008-10-01 20:30:00,73.723,73.756,73.679,73.713,366550000.0
2008-10-01 20:35:00,73.701,73.762,73.7,73.721,497320000.0
2008-10-01 20:40:00,73.731,73.765,73.725,73.737,458850000.0
2008-10-01 20:45:00,73.76,73.777,73.733,73.742,475510000.0
2008-10-01 20:50:00,73.739,73.769,73.675,73.675,415670000.0
2008-10-01 20:55:00,73.663,73.663,73.614,73.636,400490000.0
2008-10-01 21:00:00,73.65,73.65,73.598,73.611,337230000.0
2008-10-01 21:05:00,73.596,73.675,73.586,73.663,547560000.0
2008-10-01 21:10:00,73.648,73.699,73.617,73.679,326390000.0
2008-10-01 21:15:00,73.692,73.754,73.677,73.696,553370000.0
2008-10-01 21:20:00,73.708,73.741,73.684,73.7,487190000.0
2008-10-01 21:25:00,73.71,73.722,73.679,73.699,556820000.0
2008-10-01 21:30:00,73.729,73.734,73.68,73.717,527600000.0
2008-10-01 21:35:00,73.733,73.755,73.702,73.731,505700000.0
2008-10-01 21:40:00,73.745,73.78,73.727,73.78,345380000.0
2008-10-01 21:45:00,73.801,73.801,73.748,73.752,461850000.0
2008-10-01 21:50:00,73.766,73.827,73.762,73.801,440360000.0
2008-10-01 21:55:00,73.787,73.799,73.763,73.778,365200000.0
2008-10-01 22:00:00,73.783,73.803,73.764,73.787,417410000.0
2008-10-01 22:05:00,73.804,73.804,73.726,73.726,425700000.0
2008-10-01 22:10:00,73.724,73.724,73.681,73.681,576720000.0
2008-10-01 22:15:00,73.692,73.695,73.66,73.675,468480000.0
2008-10-01 22:20:00,73.668,73.683,73.628,73.635,418120000.0
2008-10-01 22:25:00,73.639,73.654,73.576,73.606,339530000.0
2008-10-01 22:30:00,73.622,73.622,73.568,73.568,384090000.0
2008-10-01 22:35:00,73.552,73.585,73.544,73.56,426410000.0
2008-10-01 22:40:00,73.567,73.574,73.509,73.519,511090000.0
2008-10-01 22:45:00,73.54,73.567,73.523,73.561,350080000.0
2008-10-01 22:50:00,73.567,73.575,73.535,73.539,371090000.0
2008-10-01 22:55:00,73.525,73.525,73.434,73.476,384650000.0
2008-10-01 23:00:00,73.496,73.529,73.468,73.471,298190000.0
2008-10-01 23:05:00,73.487,73.527,73.474,73.523,470260000.0
2008-10-01 23:10:00,73.498,73.537,73.498,73.517,299080000.0
2008-10-01 23:15:00,73.513,73.534,73.498,73.5,251130000.0
2008-10-01 23:20:00,73.49,73.511,73.411,73.483,234730000.0
2008-10-01 23:25:00,73.471,73.491,73.437,73.468,442780000.0
2008-10-01 23:30:00,73.475,73.501,73.458,73.468,154030000.0
2008-10-01 23:35:00,73.459,73.493,73.458,73.479,262660000.0
2008-10-01 23:40:00,73.501,73.538,73.501,73.519,274410000.0
2008-10-01 23:45:00,73.534,73.564,73.5,73.531,229630000.0
2008-10-01 23:50:00,73.54,73.584,73.54,73.545,242570000.0
2008-10-01 23:55:00,73.547,73.555,73.536,73.536,318580000.0
2008-10-02 00:00:00,73.553,73.566,73.543,73.543,167810000.0
2008-10-02 00:05:00,73.549,73.557,73.529,73.542,351510000.0
2008-10-02 00:10:00,73.548,73.588,73.548,73.58,178480000.0
2008-10-02 00:15:00,73.599,73.599,73.539,73.54,312290000.0
2008-10-02 00:20:00,73.572,73.607,73.572,73.58,287830000.0
2008-10-02 00:25:00,73.588,73.6,73.587,73.59,223230000.0
2008-10-02 00:30:00,73.607,73.607,73.578,73.578,227470000.0
2008-10-02 00:35:00,73.612,73.628,73.59,73.62,175010000.0
2008-10-02 00:40:00,73.606,73.634,73.587,73.629,154830000.0
2008-10-02 00:45:00,73.644,73.656,73.617,73.636,342740000.0
2008-10-02 00:50:00,73.631,73.672,73.631,73.645,269960000.0
2008-10-02 00:55:00,73.647,73.68,73.64,73.657,309370000.0
2008-10-02 01:00:00,73.671,73.673,73.63,73.637,393710000.0
2008-10-02 01:05:00,73.648,73.692,73.643,73.677,417880000.0
2008-10-02 01:10:00,73.685,73.775,73.68,73.731,176420000.0
2008-10-02 01:15:00,73.764,73.764,73.713,73.72,389090000.0
2008-10-02 01:20:00,73.726,73.754,73.72,73.743,556070000.0
2008-10-02 01:25:00,73.749,73.778,73.733,73.757,367580000.0
2008-10-02 01:30:00,73.752,73.771,73.721,73.737,428220000.0
2008-10-02 01:35:00,73.763,73.789,73.736,73.762,253860000.0
2008-10-02 01:40:00,73.751,73.796,73.75,73.756,377600000.0
2008-10-02 01:45:00,73.773,73.773,73.712,73.712,380620000.0
2008-10-02 01:50:00,73.718,73.744,73.685,73.692,250080000.0
2008-10-02 01:55:00,73.698,73.727,73.69,73.69,216040000.0
2008-10-02 02:00:00,73.687,73.732,73.676,73.726,273370000.0
2008-10-02 02:05:00,73.707,73.777,73.667,73.678,327190000.0
2008-10-02 02:10:00,73.685,73.708,73.657,73.681,268780000.0
2008-10-02 02:15:00,73.701,73.702,73.625,73.642,317870000.0
2008-10-02 02:20:00,73.643,73.692,73.643,73.65,224620000.0
2008-10-02 02:25:00,73.633,73.703,73.633,73.697,213610000.0
2008-10-02 02:30:00,73.685,73.714,73.654,73.662,380300000.0
2008-10-02 02:35:00,73.665,73.691,73.649,73.667,556910000.0
2008-10-02 02:40:00,73.658,73.692,73.628,73.629,367500000.0
2008-10-02 02:45:00,73.653,73.671,73.628,73.638,418930000.0
2008-10-02 02:50:00,73.629,73.714,73.608,73.714,314350000.0
2008-10-02 02:55:00,73.706,73.706,73.653,73.686,364460000.0
2008-10-02 03:00:00,73.704,73.735,73.672,73.727,359650000.0
2008-10-02 03:05:00,73.722,73.751,73.696,73.696,329420000.0
2008-10-02 03:10:00,73.701,73.792,73.701,73.792,274550000.0
2008-10-02 03:15:00,73.801,73.802,73.765,73.784,253630000.0
2008-10-02 03:20:00,73.786,73.786,73.68,73.707,452460000.0
2008-10-02 03:25:00,73.733,73.765,73.684,73.703,338520000.0
2008-10-02 03:30:00,73.713,73.713,73.645,73.653,319820000.0
2008-10-02 03:35:00,73.664,73.685,73.636,73.651,392630000.0
2008-10-02 03:40:00,73.634,73.666,73.542,73.542,259360000.0
2008-10-02 03:45:00,73.528,73.613,73.512,73.552,278100000.0
2008-10-02 03:50:00,73.53,73.56,73.459,73.461,343810000.0
2008-10-02 03:55:00,73.469,73.51,73.46,73.462,366360000.0
2008-10-02 04:00:00,73.481,73.481,73.421,73.448,262380000.0
2008-10-02 04:05:00,73.438,73.598,73.416,73.553,102430000.0
2008-10-02 04:10:00,73.534,73.556,73.453,73.531,80530000.0
2008-10-02 04:15:00,73.531,73.559,73.486,73.525,62010000.0
2008-10-02 04:20:00,73.533,73.543,73.474,73.496,66240000.0
2008-10-02 04:25:00,73.5,73.5,73.448,73.448,63130000.0
2008-10-02 04:30:00,73.444,73.514,73.424,73.495,58620000.0
2008-10-02 04:35:00,73.501,73.542,73.463,73.516,62730000.0
2008-10-02 04:40:00,73.533,73.547,73.502,73.511,56760000.0
2008-10-02 04:45:00,73.519,73.519,73.463,73.501,72440000.0
2008-10-02 04:50:00,73.503,73.524,73.478,73.484,64150000.0
2008-10-02 04:55:00,73.461,73.482,73.425,73.443,61910000.0
2008-10-02 05:00:00,73.461,73.462,73.419,73.451,54530000.0
2008-10-02 05:05:00,73.432,73.463,73.41,73.41,55890000.0
2008-10-02 05:10:00,73.412,73.482,73.411,73.465,66380000.0
2008-10-02 05:15:00,73.462,73.508,73.444,73.488,63100000.0
2008-10-02 05:20:00,73.496,73.555,73.483,73.503,57140000.0
2008-10-02 05:25:00,73.494,73.505,73.449,73.471,61680000.0
2008-10-02 05:30:00,73.481,73.49,73.436,73.479,63930000.0
2008-10-02 05:35:00,73.471,73.536,73.463,73.5,66110000.0
2008-10-02 05:40:00,73.499,73.514,73.47,73.502,71310000.0
2008-10-02 05:45:00,73.523,73.528,73.492,73.5,65650000.0
2008-10-02 05:50:00,73.5,73.539,73.485,73.523,70060000.0
2008-10-02 05:55:00,73.533,73.546,73.516,73.527,64520000.0
2008-10-02 06:00:00,73.55,73.552,73.514,73.531,62050000.0
2008-10-02 06:05:00,73.522,73.531,73.499,73.505,64510000.0
2008-10-02 06:10:00,73.492,73.523,73.482,73.482,63310000.0
2008-10-02 06:15:00,73.497,73.497,73.464,73.494,49940000.0
2008-10-02 06:20:00,73.498,73.498,73.463,73.485,66540000.0
2008-10-02 06:25:00,73.486,73.546,73.483,73.504,68550000.0
2008-10-02 06:30:00,73.532,73.532,73.481,73.502,63230000.0
2008-10-02 06:35:00,73.465,73.505,73.414,73.463,68540000.0
2008-10-02 06:40:00,73.469,73.469,73.406,73.438,73470000.0
2008-10-02 06:45:00,73.469,73.493,73.442,73.453,72990000.0
2008-10-02 06:50:00,73.465,73.478,73.445,73.459,53690000.0
2008-10-02 06:55:00,73.477,73.483,73.451,73.469,78590000.0
2008-10-02 07:00:00,73.466,73.484,73.438,73.459,65950000.0
2008-10-02 07:05:00,73.44,73.494,73.437,73.486,62460000.0
2008-10-02 07:10:00,73.47,73.488,73.447,73.459,51130000.0
2008-10-02 07:15:00,73.462,73.485,73.443,73.444,56140000.0
2008-10-02 07:20:00,73.451,73.486,73.445,73.466,68390000.0
2008-10-02 07:25:00,73.473,73.506,73.468,73.489,80870000.0
2008-10-02 07:30:00,73.493,73.516,73.475,73.508,70830000.0
2008-10-02 07:35:00,73.521,73.572,73.516,73.54,71760000.0
2008-10-02 07:40:00,73.532,73.536,73.462,73.492,80320000.0
2008-10-02 07:45:00,73.496,73.496,73.438,73.476,62380000.0
2008-10-02 07:50:00,73.467,73.513,73.467,73.484,75900000.0
2008-10-02 07:55:00,73.486,73.515,73.475,73.489,56930000.0
2008-10-02 08:00:00,73.522,73.523,73.462,73.504,69010000.0
2008-10-02 08:05:00,73.473,73.483,73.411,73.411,59100000.0
2008-10-02 08:10:00,73.418,73.42,73.368,73.394,76880000.0
2008-10-02 08:15:00,73.408,73.449,73.384,73.417,69710000.0
2008-10-02 08:20:00,73.421,73.426,73.346,73.351,83570000.0
2008-10-02 08:25:00,73.343,73.376,73.322,73.358,57080000.0
2008-10-02 08:30:00,73.36,73.373,73.323,73.332,67680000.0
2008-10-02 08:35:00,73.335,73.422,73.327,73.417,64990000.0
2008-10-02 08:40:00,73.389,73.414,73.372,73.392,74880000.0
2008-10-02 08:45:00,73.389,73.389,73.245,73.245,51440000.0
2008-10-02 08:50:00,73.253,73.307,73.242,73.273,74420000.0
2008-10-02 08:55:00,73.275,73.306,73.246,73.295,82110000.0
2008-10-02 09:00:00,73.279,73.334,73.279,73.322,79390000.0
2008-10-02 09:05:00,73.297,73.329,73.269,73.309,57400000.0
2008-10-02 09:10:00,73.304,73.336,73.261,73.279,72640000.0
2008-10-02 09:15:00,73.285,73.344,73.255,73.283,80430000.0
2008-10-02 09:20:00,73.25,73.25,72.99,73.054,63180000.0
2008-10-02 09:25:00,73.062,73.075,72.95,72.972,72000000.0
2008-10-02 09:30:00,72.956,73.026,72.926,72.988,69330000.0
2008-10-02 09:35:00,73.004,73.067,72.966,73.017,74950000.0
2008-10-02 09:40:00,73.011,73.044,72.978,73.025,65700000.0
2008-10-02 09:45:00,73.042,73.078,73.017,73.065,72730000.0
2008-10-02 09:50:00,73.05,73.068,73.016,73.038,72020000.0
2008-10-02 09:55:00,73.038,73.038,72.968,72.987,67570000.0
2008-10-02 10:00:00,73.026,73.026,72.931,72.972,73760000.0
2008-10-02 10:05:00,72.965,72.993,72.932,72.981,65020000.0
2008-10-02 10:10:00,72.992,73.04,72.976,73.008,76840000.0
2008-10-02 10:15:00,73.064,73.064,72.995,73.009,66190000.0
2008-10-02 10:20:00,73.034,73.041,72.998,73.005,61820000.0
2008-10-02 10:25:00,73.013,73.019,72.971,73.013,74310000.0
2008-10-02 10:30:00,73.023,73.097,73.005,73.073,76600000.0
2008-10-02 10:35:00,73.068,73.068,73.017,73.051,64150000.0
2008-10-02 10:40:00,73.061,73.124,73.043,73.11,83340000.0
2008-10-02 10:45:00,73.121,73.16,73.053,73.053,67570000.0
2008-10-02 10:50:00,73.052,73.09,73.016,73.058,82850000.0
2008-10-02 10:55:00,73.063,73.105,73.006,73.022,84810000.0
2008-10-02 11:00:00,73.041,73.072,73.01,73.018,68810000.0
2008-10-02 11:05:00,73.018,73.02,72.984,73.0,52610000.0
2008-10-02 11:10:00,73.001,73.027,72.983,72.983,79510000.0
2008-10-02 11:15:00,73.009,73.028,72.983,72.997,67650000.0
2008-10-02 11:20:00,72.98,73.004,72.913,72.921,63470000.0
2008-10-02 11:25:00,72.931,72.97,72.926,72.968,63490000.0
2008-10-02 11:30:00,72.986,72.992,72.945,72.955,65720000.0
2008-10-02 11:35:00,72.972,72.984,72.911,72.946,65090000.0
2008-10-02 11:40:00,72.944,72.988,72.924,72.953,60360000.0
2008-10-02 11:45:00,72.951,72.964,72.868,72.924,63930000.0
2008-10-02 11:50:00,72.895,72.956,72.875,72.906,62120000.0
2008-10-02 11:55:00,72.905,72.909,72.858,72.858,66480000.0
2008-10-02 12:00:00,72.876,72.927,72.843,72.918,55310000.0
2008-10-02 12:05:00,72.909,72.925,72.844,72.864,77160000.0
2008-10-02 12:10:00,72.849,72.95,72.845,72.937,82720000.0
2008-10-02 12:15:00,72.967,72.967,72.909,72.918,64180000.0
2008-10-02 12:20:00,72.907,72.969,72.907,72.914,84800000.0
2008-10-02 12:25:00,72.918,72.923,72.89,72.901,65470000.0
2008-10-02 12:30:00,72.916,72.938,72.902,72.907,88450000.0
2008-10-02 12:35:00,72.917,72.973,72.915,72.962,83730000.0
2008-10-02 12:40:00,72.949,72.949,72.91,72.925,67510000.0
2008-10-02 12:45:00,72.946,73.037,72.924,73.025,75090000.0
2008-10-02 12:50:00,73.005,73.029,72.956,73.007,54390000.0
2008-10-02 12:55:00,73.012,73.035,72.987,72.992,84300000.0
2008-10-02 13:00:00,73.01,73.043,72.985,73.027,74730000.0
2008-10-02 13:05:00,73.03,73.03,72.995,73.007,77090000.0
2008-10-02 13:10:00,73.007,73.029,72.903,72.937,71830000.0
2008-10-02 13:15:00,72.931,72.931,72.875,72.925,79680000.0
2008-10-02 13:20:00,72.899,72.936,72.895,72.913,75170000.0
2008-10-02 13:25:00,72.89,72.957,72.872,72.938,92080000.0
2008-10-02 13:30:00,72.938,72.976,72.938,72.95,72080000.0
2008-10-02 13:35:00,72.961,72.961,72.934,72.94,74920000.0
2008-10-02 13:40:00,72.933,72.998,72.925,72.998,70160000.0
2008-10-02 13:45:00,72.942,72.988,72.858,72.948,73590000.0
2008-10-02 13:50:00,72.952,72.982,72.936,72.968,63040000.0
2008-10-02 13:55:00,72.956,73.039,72.956,73.039,68830000.0
2008-10-02 14:00:00,73.04,73.052,73.002,73.039,74340000.0
2008-10-02 14:05:00,73.028,73.048,73.004,73.023,73110000.0
2008-10-02 14:10:00,73.04,73.04,72.942,72.984,63770000.0
2008-10-02 14:15:00,72.991,73.023,72.984,73.006,60440000.0
2008-10-02 14:20:00,73.019,73.055,72.966,72.971,73190000.0
2008-10-02 14:25:00,72.961,73.023,72.96,73.019,82180000.0
2008-10-02 14:30:00,73.02,73.027,72.954,72.997,85130000.0
2008-10-02 14:35:00,73.047,73.069,72.929,73.032,76240000.0
2008-10-02 14:40:00,73.039,73.039,72.975,72.986,98510000.0
2008-10-02 14:45:00,72.989,73.025,72.924,73.025,64390000.0
2008-10-02 14:50:00,72.992,73.01,72.933,72.958,302760000.0
2008-10-02 14:55:00,72.934,72.963,72.84,72.897,470940000.0
2008-10-02 15:00:00,72.913,72.913,72.846,72.846,126930000.0
2008-10-02 15:05:00,72.844,72.944,72.824,72.944,502400000.0
2008-10-02 15:10:00,72.957,72.991,72.894,72.916,457910000.0
2008-10-02 15:15:00,72.92,72.92,72.847,72.894,436210000.0
2008-10-02 15:20:00,72.903,72.92,72.755,72.794,333460000.0
2008-10-02 15:25:00,72.81,72.882,72.789,72.838,367610000.0
2008-10-02 15:30:00,72.857,72.911,72.837,72.873,517510000.0
2008-10-02 15:35:00,72.865,72.871,72.833,72.841,385720000.0
2008-10-02 15:40:00,72.818,72.858,72.74,72.748,496260000.0
2008-10-02 15:45:00,72.749,72.778,72.735,72.767,511590000.0
2008-10-02 15:50:00,72.763,72.781,72.633,72.659,553930000.0
2008-10-02 15:55:00,72.686,72.783,72.686,72.742,481820000.0
2008-10-02 16:00:00,72.738,72.767,72.701,72.761,620590000.0
2008-10-02 16:05:00,72.775,72.775,72.683,72.711,410990000.0
2008-10-02 16:10:00,72.713,72.807,72.705,72.787,444310000.0
2008-10-02 16:15:00,72.808,72.813,72.643,72.72,499710000.0
2008-10-02 16:20:00,72.715,72.718,72.595,72.595,339270000.0
2008-10-02 16:25:00,72.592,72.613,72.575,72.599,370590000.0
2008-10-02 16:30:00,72.649,72.792,72.643,72.753,262730000.0
2008-10-02 16:35:00,72.725,72.79,72.696,72.776,483250000.0
2008-10-02 16:40:00,72.758,72.763,72.68,72.736,462540000.0
2008-10-02 16:45:00,72.752,72.752,72.6,72.602,344710000.0
2008-10-02 16:50:00,72.689,72.73,72.677,72.682,370540000.0
2008-10-02 16:55:00,72.685,72.702,72.652,72.662,380620000.0
2008-10-02 17:00:00,72.628,72.638,72.552,72.575,447840000.0
2008-10-02 17:05:00,72.567,72.604,72.515,72.547,517990000.0
2008-10-02 17:10:00,72.564,72.573,72.522,72.524,405450000.0
2008-10-02 17:15:00,72.544,72.61,72.524,72.538,359760000.0
2008-10-02 17:20:00,72.607,72.63,72.595,72.602,152190000.0
2008-10-02 17:25:00,72.59,72.663,72.578,72.613,336690000.0
2008-10-02 17:30:00,72.613,72.625,72.502,72.502,420480000.0
2008-10-02 17:35:00,72.489,72.613,72.484,72.613,361190000.0
2008-10-02 17:40:00,72.58,72.608,72.549,72.578,216980000.0
2008-10-02 17:45:00,72.602,72.639,72.555,72.635,316260000.0
2008-10-02 17:50:00,72.632,72.693,72.604,72.617,483010000.0
2008-10-02 17:55:00,72.612,72.669,72.608,72.66,205300000.0
2008-10-02 18:00:00,72.673,72.68,72.616,72.669,235310000.0
2008-10-02 18:05:00,72.662,72.668,72.603,72.629,312130000.0
2008-10-02 18:10:00,72.611,72.641,72.579,72.632,249540000.0
2008-10-02 18:15:00,72.658,72.671,72.604,72.622,313830000.0
2008-10-02 18:20:00,72.626,72.675,72.615,72.646,363470000.0
2008-10-02 18:25:00,72.649,72.655,72.624,72.655,385100000.0
2008-10-02 18:30:00,72.653,72.653,72.621,72.637,531500000.0
2008-10-02 18:35:00,72.664,72.763,72.649,72.751,424550000.0
2008-10-02 18:40:00,72.718,72.799,72.714,72.731,392460000.0
2008-10-02 18:45:00,72.754,72.754,72.668,72.682,500380000.0
2008-10-02 18:50:00,72.661,72.735,72.654,72.735,350300000.0
2008-10-02 18:55:00,72.728,72.785,72.713,72.758,422070000.0
2008-10-02 19:00:00,72.773,72.773,72.697,72.699,345780000.0
2008-10-02 19:05:00,72.716,72.736,72.673,72.679,319460000.0
2008-10-02 19:10:00,72.689,72.7,72.594,72.67,326280000.0
2008-10-02 19:15:00,72.672,72.715,72.645,72.715,411630000.0
2008-10-02 19:20:00,72.714,72.745,72.706,72.713,239140000.0
2008-10-02 19:25:00,72.709,72.744,72.689,72.707,363740000.0
2008-10-02 19:30:00,72.736,72.771,72.714,72.747,465810000.0
2008-10-02 19:35:00,72.75,72.752,72.7,72.738,190630000.0
2008-10-02 19:40:00,72.72,72.77,72.695,72.753,360100000.0
2008-10-02 19:45:00,72.772,72.786,72.727,72.747,632330000.0
2008-10-02 19:50:00,72.744,72.773,72.675,72.714,375160000.0
2008-10-02 19:55:00,72.689,72.765,72.682,72.751,404470000.0
2008-10-02 20:00:00,72.76,72.76,72.69,72.701,409990000.0
2008-10-02 20:05:00,72.711,72.713,72.666,72.696,356320000.0
2008-10-02 20:10:00,72.692,72.721,72.675,72.706,370460000.0
2008-10-02 20:15:00,72.716,72.716,72.634,72.656,399230000.0
2008-10-02 20:20:00,72.629,72.673,72.603,72.631,283380000.0
2008-10-02 20:25:00,72.634,72.653,72.601,72.612,478080000.0
2008-10-02 20:30:00,72.623,72.625,72.563,72.579,354930000.0
2008-10-02 20:35:00,72.562,72.581,72.545,72.576,498620000.0
2008-10-02 20:40:00,72.568,72.607,72.568,72.598,434210000.0
2008-10-02 20:45:00,72.604,72.62,72.573,72.598,463850000.0
2008-10-02 20:50:00,72.603,72.613,72.577,72.613,436850000.0
2008-10-02 20:55:00,72.591,72.622,72.563,72.583,371150000.0
2008-10-02 21:00:00,72.584,72.585,72.557,72.571,337170000.0
2008-10-02 21:05:00,72.603,72.603,72.569,72.571,422190000.0
2008-10-02 21:10:00,72.574,72.574,72.53,72.542,214570000.0
2008-10-02 21:15:00,72.553,72.553,72.481,72.485,556260000.0
2008-10-02 21:20:00,72.474,72.524,72.471,72.509,478480000.0
2008-10-02 21:25:00,72.519,72.545,72.479,72.482,575970000.0
2008-10-02 21:30:00,72.508,72.55,72.495,72.515,524530000.0
2008-10-02 21:35:00,72.519,72.523,72.458,72.458,533930000.0
2008-10-02 21:40:00,72.454,72.486,72.433,72.485,430680000.0
2008-10-02 21:45:00,72.52,72.521,72.473,72.509,451580000.0
2008-10-02 21:50:00,72.508,72.614,72.508,72.59,454040000.0
2008-10-02 21:55:00,72.573,72.573,72.497,72.508,376350000.0
2008-10-02 22:00:00,72.531,72.556,72.501,72.524,457720000.0
2008-10-02 22:05:00,72.52,72.52,72.465,72.465,324800000.0
2008-10-02 22:10:00,72.449,72.479,72.44,72.459,558020000.0
2008-10-02 22:15:00,72.473,72.506,72.462,72.48,449730000.0
2008-10-02 22:20:00,72.51,72.53,72.435,72.451,360980000.0
2008-10-02 22:25:00,72.472,72.507,72.467,72.475,347290000.0
2008-10-02 22:30:00,72.474,72.505,72.446,72.496,401100000.0
2008-10-02 22:35:00,72.514,72.527,72.483,72.518,314620000.0
2008-10-02 22:40:00,72.511,72.564,72.51,72.543,502850000.0
2008-10-02 22:45:00,72.568,72.578,72.539,72.54,309360000.0
2008-10-02 22:50:00,72.555,72.633,72.545,72.593,388300000.0
2008-10-02 22:55:00,72.575,72.6,72.565,72.568,388880000.0
2008-10-02 23:00:00,72.584,72.623,72.562,72.599,311120000.0
2008-10-02 23:05:00,72.595,72.633,72.563,72.571,485190000.0
2008-10-02 23:10:00,72.559,72.606,72.559,72.6,283920000.0
2008-10-02 23:15:00,72.627,72.734,72.614,72.678,275520000.0
2008-10-02 23:20:00,72.687,72.714,72.665,72.665,288470000.0
2008-10-02 23:25:00,72.669,72.704,72.65,72.658,363770000.0
2008-10-02 23:30:00,72.681,72.681,72.626,72.652,161410000.0
2008-10-02 23:35:00,72.668,72.694,72.664,72.679,172710000.0
2008-10-02 23:40:00,72.695,72.701,72.592,72.635,284540000.0
2008-10-02 23:45:00,72.661,72.669,72.612,72.648,226130000.0
2008-10-02 23:50:00,72.664,72.683,72.636,72.653,290710000.0
2008-10-02 23:55:00,72.638,72.677,72.637,72.668,311920000.0
2008-10-03 00:00:00,72.69,72.69,72.625,72.657,435140000.0
2008-10-03 00:05:00,72.648,72.655,72.599,72.599,425360000.0
2008-10-03 00:10:00,72.608,72.632,72.553,72.553,412670000.0
2008-10-03 00:15:00,72.564,72.564,72.463,72.499,382660000.0
2008-10-03 00:20:00,72.521,72.521,72.444,72.45,372050000.0
2008-10-03 00:25:00,72.442,72.477,72.44,72.469,313780000.0
2008-10-03 00:30:00,72.477,72.508,72.468,72.507,210690000.0
2008-10-03 00:35:00,72.558,72.558,72.499,72.503,330150000.0
2008-10-03 00:40:00,72.508,72.546,72.5,72.515,230480000.0
2008-10-03 00:45:00,72.534,72.534,72.51,72.525,293430000.0
2008-10-03 00:50:00,72.536,72.611,72.536,72.574,198320000.0
2008-10-03 00:55:00,72.556,72.56,72.501,72.52,283840000.0
2008-10-03 01:00:00,72.545,72.577,72.524,72.566,401560000.0
2008-10-03 01:05:00,72.558,72.582,72.541,72.541,342870000.0
2008-10-03 01:10:00,72.527,72.537,72.51,72.537,139330000.0
2008-10-03 01:15:00,72.555,72.562,72.527,72.554,385400000.0
2008-10-03 01:20:00,72.565,72.57,72.509,72.53,441920000.0
2008-10-03 01:25:00,72.539,72.564,72.513,72.526,377850000.0
2008-10-03 01:30:00,72.549,72.569,72.54,72.566,206210000.0
2008-10-03 01:35:00,72.567,72.567,72.483,72.501,251090000.0
2008-10-03 01:40:00,72.482,72.512,72.415,72.415,388740000.0
2008-10-03 01:45:00,72.433,72.434,72.323,72.323,368580000.0
2008-10-03 01:50:00,72.348,72.445,72.326,72.413,340670000.0
2008-10-03 01:55:00,72.398,72.434,72.398,72.42,217870000.0
2008-10-03 02:00:00,72.415,72.443,72.39,72.438,296970000.0
2008-10-03 02:05:00,72.448,72.484,72.419,72.44,318820000.0
2008-10-03 02:10:00,72.426,72.436,72.405,72.434,263160000.0
2008-10-03 02:15:00,72.452,72.46,72.412,72.412,313710000.0
2008-10-03 02:20:00,72.401,72.414,72.353,72.377,223940000.0
2008-10-03 02:25:00,72.372,72.377,72.33,72.34,226710000.0
2008-10-03 02:30:00,72.373,72.375,72.338,72.375,388390000.0
2008-10-03 02:35:00,72.384,72.403,72.356,72.356,553680000.0
2008-10-03 02:40:00,72.339,72.396,72.333,72.388,367380000.0
2008-10-03 02:45:00,72.422,72.432,72.371,72.406,310280000.0
2008-10-03 02:50:00,72.419,72.496,72.414,72.496,311920000.0
2008-10-03 02:55:00,72.48,72.542,72.48,72.517,354670000.0
2008-10-03 03:00:00,72.542,72.542,72.483,72.496,340180000.0
2008-10-03 03:05:00,72.492,72.503,72.46,72.497,312790000.0
2008-10-03 03:10:00,72.495,72.532,72.466,72.477,266920000.0
2008-10-03 03:15:00,72.484,72.512,72.463,72.483,246920000.0
2008-10-03 03:20:00,72.473,72.513,72.454,72.49,431450000.0
2008-10-03 03:25:00,72.498,72.526,72.492,72.508,317730000.0
2008-10-03 03:30:00,72.523,72.523,72.471,72.471,320230000.0
2008-10-03 03:35:00,72.483,72.493,72.453,72.479,372720000.0
2008-10-03 03:40:00,72.476,72.476,72.434,72.442,240410000.0
2008-10-03 03:45:00,72.465,72.474,72.437,72.456,265040000.0
2008-10-03 03:50:00,72.451,72.533,72.451,72.502,339100000.0
2008-10-03 03:55:00,72.492,72.522,72.483,72.488,348020000.0
2008-10-03 04:00:00,72.508,72.545,72.487,72.53,251750000.0
2008-10-03 04:05:00,72.522,72.56,72.52,72.55,93660000.0
2008-10-03 04:10:00,72.556,72.561,72.5,72.506,75560000.0
2008-10-03 04:15:00,72.523,72.523,72.45,72.454,70750000.0
2008-10-03 04:20:00,72.44,72.485,72.437,72.48,52290000.0
2008-10-03 04:25:00,72.456,72.467,72.394,72.45,76040000.0
2008-10-03 04:30:00,72.469,72.469,72.399,72.428,64190000.0
2008-10-03 04:35:00,72.403,72.453,72.403,72.451,62250000.0
2008-10-03 04:40:00,72.425,72.471,72.425,72.463,66530000.0
2008-10-03 04:45:00,72.462,72.487,72.43,72.464,73180000.0
2008-10-03 04:50:00,72.428,72.458,72.425,72.439,55320000.0
2008-10-03 04:55:00,72.441,72.481,72.436,72.47,72580000.0
2008-10-03 05:00:00,72.486,72.486,72.449,72.462,62440000.0
2008-10-03 05:05:00,72.477,72.496,72.466,72.476,58630000.0
2008-10-03 05:10:00,72.459,72.495,72.459,72.495,72540000.0
2008-10-03 05:15:00,72.492,72.515,72.475,72.503,50900000.0
2008-10-03 05:20:00,72.488,72.536,72.488,72.529,50650000.0
2008-10-03 05:25:00,72.538,72.567,72.526,72.536,58230000.0
2008-10-03 05:30:00,72.562,72.562,72.512,72.519,66040000.0
2008-10-03 05:35:00,72.53,72.553,72.494,72.534,79730000.0
2008-10-03 05:40:00,72.526,72.549,72.501,72.514,70660000.0
2008-10-03 05:45:00,72.527,72.535,72.505,72.509,69260000.0
2008-10-03 05:50:00,72.524,72.525,72.494,72.499,77820000.0
2008-10-03 05:55:00,72.509,72.556,72.491,72.554,67810000.0
2008-10-03 06:00:00,72.574,72.605,72.549,72.561,70510000.0
2008-10-03 06:05:00,72.549,72.593,72.549,72.562,58340000.0
2008-10-03 06:10:00,72.576,72.659,72.574,72.659,74810000.0
2008-10-03 06:15:00,72.669,72.675,72.642,72.654,62770000.0
2008-10-03 06:20:00,72.652,72.706,72.642,72.696,64300000.0
2008-10-03 06:25:00,72.71,72.75,72.686,72.734,77230000.0
2008-10-03 06:30:00,72.753,72.753,72.658,72.666,65400000.0
2008-10-03 06:35:00,72.651,72.689,72.642,72.669,68640000.0
2008-10-03 06:40:00,72.658,72.702,72.658,72.682,70520000.0
2008-10-03 06:45:00,72.689,72.689,72.611,72.639,65760000.0
2008-10-03 06:50:00,72.621,72.665,72.591,72.607,78660000.0
2008-10-03 06:55:00,72.62,72.658,72.62,72.658,60070000.0
2008-10-03 07:00:00,72.674,72.723,72.662,72.693,65600000.0
2008-10-03 07:05:00,72.685,72.701,72.632,72.643,67060000.0
2008-10-03 07:10:00,72.638,72.656,72.601,72.656,75800000.0
2008-10-03 07:15:00,72.667,72.667,72.61,72.612,64920000.0
2008-10-03 07:20:00,72.604,72.689,72.604,72.675,72130000.0
2008-10-03 07:25:00,72.671,72.724,72.661,72.672,84590000.0
2008-10-03 07:30:00,72.7,72.713,72.675,72.713,74650000.0
2008-10-03 07:35:00,72.702,72.761,72.689,72.695,72900000.0
2008-10-03 07:40:00,72.705,72.741,72.689,72.726,79060000.0
2008-10-03 07:45:00,72.725,72.736,72.659,72.668,70560000.0
2008-10-03 07:50:00,72.669,72.71,72.668,72.689,79800000.0
2008-10-03 07:55:00,72.662,72.691,72.637,72.691,62190000.0
2008-10-03 08:00:00,72.706,72.76,72.701,72.707,70070000.0
2008-10-03 08:05:00,72.692,72.728,72.644,72.683,58030000.0
2008-10-03 08:10:00,72.682,72.694,72.655,72.657,81340000.0
2008-10-03 08:15:00,72.684,72.684,72.636,72.636,74840000.0
2008-10-03 08:20:00,72.666,72.684,72.636,72.658,80550000.0
2008-10-03 08:25:00,72.648,72.696,72.646,72.692,55640000.0
2008-10-03 08:30:00,72.704,72.748,72.673,72.72,69700000.0
2008-10-03 08:35:00,72.731,72.776,72.72,72.776,79770000.0
2008-10-03 08:40:00,72.786,72.79,72.734,72.769,71180000.0
2008-10-03 08:45:00,72.769,72.769,72.696,72.723,64150000.0
2008-10-03 08:50:00,72.732,72.744,72.699,72.727,65380000.0
2008-10-03 08:55:00,72.725,72.771,72.7,72.771,66790000.0
2008-10-03 09:00:00,72.792,72.792,72.749,72.781,66440000.0
2008-10-03 09:05:00,72.777,72.792,72.698,72.715,68910000.0
2008-10-03 09:10:00,72.683,72.712,72.671,72.685,72930000.0
2008-10-03 09:15:00,72.69,72.69,72.601,72.62,67910000.0
2008-10-03 09:20:00,72.605,72.623,72.585,72.606,66670000.0
2008-10-03 09:25:00,72.607,72.642,72.597,72.642,75430000.0
2008-10-03 09:30:00,72.639,72.639,72.554,72.554,65500000.0
2008-10-03 09:35:00,72.57,72.57,72.491,72.525,71920000.0
2008-10-03 09:40:00,72.522,72.529,72.465,72.498,62190000.0
2008-10-03 09:45:00,72.497,72.542,72.491,72.514,65420000.0
2008-10-03 09:50:00,72.496,72.512,72.42,72.456,70140000.0
2008-10-03 09:55:00,72.445,72.462,72.413,72.427,75910000.0
2008-10-03 10:00:00,72.424,72.471,72.402,72.467,77860000.0
2008-10-03 10:05:00,72.463,72.519,72.457,72.482,71210000.0
2008-10-03 10:10:00,72.484,72.503,72.437,72.453,78570000.0
2008-10-03 10:15:00,72.488,72.515,72.446,72.463,69740000.0
2008-10-03 10:20:00,72.477,72.517,72.465,72.501,80650000.0
2008-10-03 10:25:00,72.485,72.499,72.471,72.477,82200000.0
2008-10-03 10:30:00,72.476,72.484,72.422,72.449,66900000.0
2008-10-03 10:35:00,72.45,72.476,72.438,72.466,65870000.0
2008-10-03 10:40:00,72.456,72.507,72.444,72.483,71920000.0
2008-10-03 10:45:00,72.501,72.523,72.476,72.513,63830000.0
2008-10-03 10:50:00,72.502,72.536,72.492,72.5,77640000.0
2008-10-03 10:55:00,72.516,72.55,72.507,72.532,74480000.0
2008-10-03 11:00:00,72.536,72.563,72.508,72.508,63950000.0
2008-10-03 11:05:00,72.523,72.546,72.505,72.506,73490000.0
2008-10-03 11:10:00,72.507,72.553,72.507,72.527,74240000.0
2008-10-03 11:15:00,72.539,72.585,72.524,72.58,57460000.0
2008-10-03 11:20:00,72.552,72.628,72.547,72.61,68520000.0
2008-10-03 11:25:00,72.613,72.665,72.604,72.658,79350000.0
2008-10-03 11:30:00,72.674,72.674,72.597,72.602,65510000.0
2008-10-03 11:35:00,72.604,72.604,72.531,72.535,61660000.0
2008-10-03 11:40:00,72.524,72.544,72.404,72.414,78490000.0
2008-10-03 11:45:00,72.401,72.459,72.398,72.459,66630000.0
2008-10-03 11:50:00,72.455,72.52,72.449,72.478,76910000.0
2008-10-03 11:55:00,72.496,72.505,72.467,72.494,73070000.0
2008-10-03 12:00:00,72.489,72.534,72.48,72.501,64280000.0
2008-10-03 12:05:00,72.503,72.503,72.468,72.484,78450000.0
2008-10-03 12:10:00,72.479,72.546,72.452,72.452,64980000.0
2008-10-03 12:15:00,72.475,72.486,72.434,72.485,64410000.0
2008-10-03 12:20:00,72.472,72.478,72.419,72.449,73820000.0
2008-10-03 12:25:00,72.466,72.514,72.458,72.514,72810000.0
2008-10-03 12:30:00,72.523,72.573,72.504,72.567,82110000.0
2008-10-03 12:35:00,72.542,72.575,72.476,72.476,78630000.0
2008-10-03 12:40:00,72.473,72.494,72.444,72.481,68170000.0
2008-10-03 12:45:00,72.479,72.479,72.375,72.379,67500000.0
2008-10-03 12:50:00,72.401,72.441,72.39,72.441,64940000.0
2008-10-03 12:55:00,72.402,72.425,72.356,72.367,77770000.0
2008-10-03 13:00:00,72.362,72.463,72.358,72.4,66540000.0
2008-10-03 13:05:00,72.401,72.504,72.388,72.468,82270000.0
2008-10-03 13:10:00,72.48,72.524,72.435,72.457,83130000.0
2008-10-03 13:15:00,72.47,72.495,72.435,72.479,74180000.0
2008-10-03 13:20:00,72.457,72.492,72.439,72.453,75500000.0
2008-10-03 13:25:00,72.451,72.465,72.426,72.438,73950000.0
2008-10-03 13:30:00,72.432,72.432,72.357,72.392,65440000.0
2008-10-03 13:35:00,72.364,72.417,72.348,72.417,58940000.0
2008-10-03 13:40:00,72.423,72.43,72.37,72.38,71380000.0
2008-10-03 13:45:00,72.395,72.4,72.369,72.387,83370000.0
2008-10-03 13:50:00,72.373,72.393,72.361,72.364,68030000.0
2008-10-03 13:55:00,72.375,72.405,72.365,72.405,69610000.0
2008-10-03 14:00:00,72.412,72.461,72.389,72.445,72450000.0
2008-10-03 14:05:00,72.432,72.466,72.38,72.385,67040000.0
2008-10-03 14:10:00,72.389,72.401,72.264,72.264,67290000.0
2008-10-03 14:15:00,72.272,72.331,72.239,72.307,65480000.0
2008-10-03 14:20:00,72.333,72.336,72.221,72.239,76800000.0
2008-10-03 14:25:00,72.212,72.249,72.159,72.183,79760000.0
2008-10-03 14:30:00,72.128,72.349,72.031,72.333,79660000.0
2008-10-03 14:35:00,72.349,72.39,72.325,72.339,72870000.0
2008-10-03 14:40:00,72.347,72.361,72.274,72.301,81800000.0
2008-10-03 14:45:00,72.315,72.398,72.311,72.328,77060000.0
2008-10-03 14:50:00,72.342,72.436,72.339,72.39,292840000.0
2008-10-03 14:55:00,72.385,72.399,72.345,72.399,468690000.0
2008-10-03 15:00:00,72.394,72.45,72.342,72.447,395910000.0
2008-10-03 15:05:00,72.459,72.459,72.355,72.41,496480000.0
2008-10-03 15:10:00,72.424,72.499,72.384,72.461,444360000.0
2008-10-03 15:15:00,72.455,72.501,72.388,72.391,450710000.0
2008-10-03 15:20:00,72.383,72.383,72.248,72.356,347270000.0
2008-10-03 15:25:00,72.339,72.402,72.323,72.365,383820000.0
2008-10-03 15:30:00,72.344,72.492,72.344,72.463,517680000.0
2008-10-03 15:35:00,72.451,72.593,72.451,72.545,380410000.0
2008-10-03 15:40:00,72.533,72.622,72.533,72.588,497430000.0
2008-10-03 15:45:00,72.591,72.621,72.541,72.576,534370000.0
2008-10-03 15:50:00,72.572,72.592,72.538,72.584,545470000.0
2008-10-03 15:55:00,72.59,72.628,72.549,72.556,481680000.0
2008-10-03 16:00:00,72.55,72.639,72.456,72.596,622140000.0
2008-10-03 16:05:00,72.605,72.61,72.546,72.561,399480000.0
2008-10-03 16:10:00,72.567,72.633,72.529,72.611,448670000.0
2008-10-03 16:15:00,72.636,72.689,72.627,72.661,482340000.0
2008-10-03 16:20:00,72.657,72.702,72.607,72.64,323870000.0
2008-10-03 16:25:00,72.608,72.701,72.599,72.701,450760000.0
2008-10-03 16:30:00,72.713,72.747,72.705,72.733,402590000.0
2008-10-03 16:35:00,72.717,72.764,72.717,72.754,584770000.0
2008-10-03 16:40:00,72.758,72.83,72.736,72.798,460360000.0
2008-10-03 16:45:00,72.807,72.884,72.784,72.884,421150000.0
2008-10-03 16:50:00,72.86,73.081,72.858,73.081,465870000.0
2008-10-03 16:55:00,73.105,73.109,72.973,73.003,385270000.0
2008-10-03 17:00:00,72.998,73.06,72.979,72.995,446330000.0
2008-10-03 17:05:00,72.982,73.055,72.95,73.055,520340000.0
2008-10-03 17:10:00,73.059,73.127,73.059,73.094,408550000.0
2008-10-03 17:15:00,73.109,73.134,73.096,73.1,374020000.0
2008-10-03 17:20:00,73.091,73.091,73.012,73.016,384660000.0
2008-10-03 17:25:00,73.018,73.047,72.968,73.036,326070000.0
2008-10-03 17:30:00,73.026,73.03,72.964,72.997,447860000.0
2008-10-03 17:35:00,72.967,72.978,72.905,72.908,355780000.0
2008-10-03 17:40:00,72.911,72.971,72.897,72.936,205300000.0
2008-10-03 17:45:00,72.923,72.968,72.923,72.939,322290000.0
2008-10-03 17:50:00,72.938,72.938,72.822,72.855,473350000.0
2008-10-03 17:55:00,72.858,72.9,72.813,72.868,220780000.0
2008-10-03 18:00:00,72.881,72.912,72.855,72.906,220990000.0
2008-10-03 18:05:00,72.898,72.906,72.824,72.824,313870000.0
2008-10-03 18:10:00,72.824,72.893,72.824,72.879,241180000.0
2008-10-03 18:15:00,72.914,72.918,72.875,72.91,320590000.0
2008-10-03 18:20:00,72.899,72.934,72.88,72.913,349300000.0
2008-10-03 18:25:00,72.901,73.039,72.901,73.027,386310000.0
2008-10-03 18:30:00,73.017,73.038,72.961,72.984,522080000.0
2008-10-03 18:35:00,72.979,73.073,72.979,73.057,415070000.0
2008-10-03 18:40:00,73.076,73.173,73.066,73.112,372520000.0
2008-10-03 18:45:00,73.127,73.213,73.106,73.123,508310000.0
2008-10-03 18:50:00,73.133,73.182,73.115,73.153,347040000.0
2008-10-03 18:55:00,73.152,73.177,73.113,73.161,407440000.0
2008-10-03 19:00:00,73.199,73.227,73.168,73.21,348390000.0
2008-10-03 19:05:00,73.224,73.285,73.198,73.285,320420000.0
2008-10-03 19:10:00,73.277,73.282,73.142,73.157,330870000.0
2008-10-03 19:15:00,73.17,73.214,73.165,73.199,399090000.0
2008-10-03 19:20:00,73.2,73.25,73.077,73.077,350680000.0
2008-10-03 19:25:00,73.068,73.147,72.964,73.059,357240000.0
2008-10-03 19:30:00,73.039,73.061,72.875,72.912,462480000.0
2008-10-03 19:35:00,72.917,72.954,72.887,72.954,197950000.0
2008-10-03 19:40:00,72.957,72.961,72.577,72.577,372980000.0
2008-10-03 19:45:00,72.606,72.829,72.604,72.808,618630000.0
2008-10-03 19:50:00,72.822,72.944,72.76,72.792,393390000.0
2008-10-03 19:55:00,72.747,72.801,72.738,72.767,397000000.0
2008-10-03 20:00:00,72.803,72.809,72.659,72.711,415420000.0
2008-10-03 20:05:00,72.721,72.849,72.697,72.84,346830000.0
2008-10-03 20:10:00,72.819,72.925,72.816,72.905,368760000.0
2008-10-03 20:15:00,72.902,72.925,72.872,72.89,391830000.0
2008-10-03 20:20:00,72.899,72.906,72.826,72.843,275690000.0
2008-10-03 20:25:00,72.846,72.883,72.677,72.677,466870000.0
2008-10-03 20:30:00,72.69,72.716,72.617,72.695,367180000.0
2008-10-03 20:35:00,72.691,72.799,72.691,72.769,511940000.0
2008-10-03 20:40:00,72.757,72.794,72.729,72.748,442820000.0
2008-10-03 20:45:00,72.751,72.755,72.627,72.724,464590000.0
2008-10-03 20:50:00,72.733,72.773,72.713,72.721,406080000.0
2008-10-03 20:55:00,72.733,72.762,72.693,72.762,362940000.0
2008-10-03 21:00:00,72.773,72.81,72.741,72.766,348320000.0
2008-10-03 21:05:00,72.773,72.8,72.754,72.769,539800000.0
2008-10-03 21:10:00,72.763,72.786,72.729,72.735,332970000.0
2008-10-03 21:15:00,72.764,72.764,72.728,72.733,543590000.0
2008-10-03 21:20:00,72.712,72.773,72.7,72.734,470260000.0
2008-10-03 21:25:00,72.732,72.752,72.669,72.732,562820000.0
2008-10-03 21:30:00,72.762,72.799,72.723,72.769,537590000.0
2008-10-03 21:35:00,72.778,72.786,72.714,72.728,532700000.0
2008-10-03 21:40:00,72.713,72.713,72.66,72.664,426660000.0
2008-10-03 21:45:00,72.684,72.703,72.607,72.612,448050000.0
2008-10-03 21:50:00,72.621,72.655,72.609,72.621,452570000.0
2008-10-03 21:55:00,72.626,72.629,72.57,72.572,378200000.0
2008-10-03 22:00:00,72.598,72.66,72.532,72.616,424860000.0
2008-10-03 22:05:00,72.603,72.603,72.562,72.589,439950000.0
2008-10-03 22:10:00,72.597,72.615,72.585,72.596,571020000.0
2008-10-03 22:15:00,72.614,72.624,72.59,72.596,480330000.0
2008-10-03 22:20:00,72.586,72.665,72.586,72.643,434910000.0
2008-10-03 22:25:00,72.628,72.63,72.578,72.595,442750000.0
2008-10-03 22:30:00,72.616,72.665,72.571,72.643,387880000.0
2008-10-03 22:35:00,72.596,72.644,72.527,72.527,434300000.0
2008-10-03 22:40:00,72.525,72.567,72.473,72.489,515400000.0
2008-10-03 22:45:00,72.521,72.692,72.493,72.597,347770000.0
2008-10-03 22:50:00,72.585,72.594,72.528,72.538,398460000.0
2008-10-03 22:55:00,72.53,72.586,72.529,72.584,413970000.0
2008-10-06 02:00:00,71.868,71.932,71.85,71.92,216440000.0
2008-10-06 02:05:00,71.925,71.929,71.809,71.835,340480000.0
2008-10-06 02:10:00,71.796,71.812,71.743,71.748,360660000.0
2008-10-06 02:15:00,71.763,71.773,71.642,71.655,382880000.0
2008-10-06 02:20:00,71.648,71.66,71.554,71.554,344800000.0
2008-10-06 02:25:00,71.527,71.611,71.521,71.573,405730000.0
2008-10-06 02:30:00,71.558,71.594,71.486,71.567,393880000.0
2008-10-06 02:35:00,71.565,71.626,71.555,71.588,567520000.0
2008-10-06 02:40:00,71.59,71.659,71.579,71.594,387920000.0
2008-10-06 02:45:00,71.613,71.635,71.602,71.618,179310000.0
2008-10-06 02:50:00,71.599,71.612,71.537,71.539,429510000.0
2008-10-06 02:55:00,71.599,71.733,71.566,71.717,404340000.0
2008-10-06 03:00:00,71.744,71.744,71.676,71.707,302310000.0
2008-10-06 03:05:00,71.691,71.711,71.647,71.651,274960000.0
2008-10-06 03:10:00,71.655,71.655,71.613,71.649,407260000.0
2008-10-06 03:15:00,71.659,71.686,71.615,71.678,311130000.0
2008-10-06 03:20:00,71.659,71.713,71.632,71.648,321740000.0
2008-10-06 03:25:00,71.633,71.638,71.528,71.528,393100000.0
2008-10-06 03:30:00,71.543,71.546,71.482,71.483,323530000.0
2008-10-06 03:35:00,71.488,71.553,71.478,71.533,463370000.0
2008-10-06 03:40:00,71.521,71.535,71.487,71.53,394290000.0
2008-10-06 03:45:00,71.519,71.624,71.496,71.624,409630000.0
2008-10-06 03:50:00,71.621,71.68,71.618,71.671,435610000.0
2008-10-06 03:55:00,71.652,71.679,71.634,71.657,433720000.0
2008-10-06 04:00:00,71.687,71.687,71.622,71.654,374260000.0
2008-10-06 04:05:00,71.644,71.679,71.637,71.652,292210000.0
2008-10-06 04:10:00,71.649,71.665,71.609,71.622,233850000.0
2008-10-06 04:15:00,71.632,71.635,71.582,71.623,280800000.0
2008-10-06 04:20:00,71.607,71.63,71.589,71.613,255350000.0
2008-10-06 04:25:00,71.609,71.634,71.563,71.575,159980000.0
2008-10-06 04:30:00,71.57,71.577,71.531,71.559,434810000.0
2008-10-06 04:35:00,71.566,71.598,71.559,71.579,279460000.0
2008-10-06 04:40:00,71.576,71.583,71.565,71.581,255620000.0
2008-10-06 04:45:00,71.586,71.586,71.525,71.531,300300000.0
2008-10-06 04:50:00,71.529,71.546,71.526,71.533,471990000.0
2008-10-06 04:55:00,71.537,71.549,71.474,71.501,292240000.0
2008-10-06 05:00:00,71.507,71.528,71.409,71.409,401670000.0
2008-10-06 05:05:00,71.41,71.456,71.355,71.382,385240000.0
2008-10-06 05:10:00,71.383,71.393,71.323,71.329,356980000.0
2008-10-06 05:15:00,71.349,71.349,71.283,71.302,494190000.0
2008-10-06 05:20:00,71.279,71.296,71.252,71.253,424500000.0
2008-10-06 05:25:00,71.247,71.256,71.198,71.244,392430000.0
2008-10-06 05:30:00,71.261,71.321,71.229,71.269,456890000.0
2008-10-06 05:35:00,71.263,71.271,71.147,71.159,421800000.0
2008-10-06 05:40:00,71.162,71.206,71.145,71.174,472940000.0
2008-10-06 05:45:00,71.177,71.193,71.061,71.09,569570000.0
2008-10-06 05:50:00,71.112,71.143,71.062,71.091,409440000.0
2008-10-06 05:55:00,71.093,71.148,71.076,71.076,444500000.0
2008-10-06 06:00:00,71.097,71.097,71.02,71.033,373500000.0
2008-10-06 06:05:00,71.016,71.024,70.97,70.97,440940000.0
2008-10-06 06:10:00,70.969,70.987,70.751,70.811,457850000.0
2008-10-06 06:15:00,70.814,70.825,70.479,70.517,429180000.0
2008-10-06 06:20:00,70.513,70.68,70.513,70.679,532460000.0
2008-10-06 06:25:00,70.671,70.692,70.591,70.624,537940000.0
2008-10-06 06:30:00,70.608,70.608,70.492,70.519,577210000.0
2008-10-06 06:35:00,70.529,70.532,70.395,70.403,496370000.0
2008-10-06 06:40:00,70.415,70.476,70.349,70.476,546310000.0
2008-10-06 06:45:00,70.495,70.53,70.387,70.523,330430000.0
2008-10-06 06:50:00,70.529,70.597,70.516,70.58,542700000.0
2008-10-06 06:55:00,70.576,70.599,70.539,70.549,328670000.0
2008-10-06 07:00:00,70.557,70.625,70.526,70.558,361970000.0
2008-10-06 07:05:00,70.552,70.559,70.398,70.477,411220000.0
2008-10-06 07:10:00,70.483,70.541,70.432,70.492,481250000.0
2008-10-06 07:15:00,70.481,70.566,70.458,70.557,458740000.0
2008-10-06 07:20:00,70.559,70.601,70.542,70.586,510020000.0
2008-10-06 07:25:00,70.576,70.616,70.558,70.569,378930000.0
2008-10-06 07:30:00,70.586,70.608,70.56,70.561,492650000.0
2008-10-06 07:35:00,70.563,70.629,70.555,70.629,275330000.0
2008-10-06 07:40:00,70.633,70.714,70.607,70.695,396130000.0
2008-10-06 07:45:00,70.726,70.726,70.631,70.689,374250000.0
2008-10-06 07:50:00,70.709,70.721,70.623,70.639,366220000.0
2008-10-06 07:55:00,70.614,70.7,70.614,70.687,399210000.0
2008-10-06 08:00:00,70.7,70.703,70.625,70.666,385100000.0
2008-10-06 08:05:00,70.686,70.716,70.617,70.64,401390000.0
2008-10-06 08:10:00,70.6,70.629,70.568,70.607,608440000.0
2008-10-06 08:15:00,70.616,70.662,70.601,70.649,361300000.0
2008-10-06 08:20:00,70.65,70.689,70.623,70.659,192270000.0
2008-10-06 08:25:00,70.646,70.65,70.605,70.627,470880000.0
2008-10-06 08:30:00,70.628,70.727,70.59,70.698,364970000.0
2008-10-06 08:35:00,70.716,70.751,70.691,70.723,355070000.0
2008-10-06 08:40:00,70.716,70.739,70.704,70.72,400920000.0
2008-10-06 08:45:00,70.717,70.785,70.689,70.785,331760000.0
2008-10-06 08:50:00,70.814,70.855,70.768,70.797,314860000.0
2008-10-06 08:55:00,70.75,70.844,70.723,70.83,349470000.0
2008-10-06 09:00:00,70.838,70.841,70.676,70.684,417820000.0
2008-10-06 09:05:00,70.698,70.78,70.661,70.78,359170000.0
2008-10-06 09:10:00,70.801,70.858,70.774,70.843,531970000.0
2008-10-06 09:15:00,70.857,70.935,70.799,70.906,386780000.0
2008-10-06 09:20:00,70.926,70.986,70.883,70.951,414610000.0
2008-10-06 09:25:00,70.934,70.977,70.918,70.931,513250000.0
2008-10-06 09:30:00,70.946,70.959,70.826,70.857,377720000.0
2008-10-06 09:35:00,70.829,70.906,70.825,70.878,357660000.0
2008-10-06 09:40:00,70.885,70.943,70.853,70.919,320640000.0
2008-10-06 09:45:00,70.939,70.966,70.892,70.945,238390000.0
2008-10-06 09:50:00,70.948,70.985,70.915,70.981,324640000.0
2008-10-06 09:55:00,70.981,71.027,70.962,71.004,228120000.0
2008-10-06 10:00:00,71.009,71.014,70.881,70.881,206470000.0
2008-10-06 10:05:00,70.888,70.904,70.865,70.881,481800000.0
2008-10-06 10:10:00,70.885,70.885,70.707,70.71,313950000.0
2008-10-06 10:15:00,70.715,70.715,70.617,70.637,201550000.0
2008-10-06 10:20:00,70.622,70.662,70.588,70.616,364590000.0
2008-10-06 10:25:00,70.629,70.742,70.614,70.707,434860000.0
2008-10-06 10:30:00,70.714,70.744,70.689,70.714,329800000.0
2008-10-06 10:35:00,70.714,70.733,70.665,70.694,392470000.0
2008-10-06 10:40:00,70.662,70.69,70.645,70.673,368050000.0
2008-10-06 10:45:00,70.689,70.709,70.652,70.66,410730000.0
2008-10-06 10:50:00,70.661,70.69,70.646,70.67,508660000.0
2008-10-06 10:55:00,70.677,70.726,70.662,70.721,439750000.0
2008-10-06 11:00:00,70.723,70.725,70.654,70.677,387910000.0
2008-10-06 11:05:00,70.673,70.725,70.651,70.681,465540000.0
2008-10-06 11:10:00,70.681,70.726,70.659,70.668,416450000.0
2008-10-06 11:15:00,70.663,70.743,70.64,70.73,446060000.0
2008-10-06 11:20:00,70.728,70.826,70.723,70.816,598090000.0
2008-10-06 11:25:00,70.811,70.843,70.756,70.816,398500000.0
2008-10-06 11:30:00,70.815,70.815,70.719,70.765,443130000.0
2008-10-06 11:35:00,70.769,70.774,70.673,70.701,325320000.0
2008-10-06 11:40:00,70.706,70.719,70.644,70.665,493280000.0
2008-10-06 11:45:00,70.672,70.698,70.615,70.692,442620000.0
2008-10-06 11:50:00,70.698,70.723,70.635,70.65,417170000.0
2008-10-06 11:55:00,70.657,70.66,70.591,70.596,606380000.0
2008-10-06 12:00:00,70.607,70.613,70.55,70.56,486880000.0
2008-10-06 12:05:00,70.558,70.616,70.526,70.584,536650000.0
2008-10-06 12:10:00,70.586,70.592,70.548,70.554,538020000.0
2008-10-06 12:15:00,70.561,70.563,70.486,70.5,509170000.0
2008-10-06 12:20:00,70.513,70.533,70.493,70.525,372190000.0
2008-10-06 12:25:00,70.526,70.529,70.425,70.483,499280000.0
2008-10-06 12:30:00,70.48,70.481,70.41,70.427,367390000.0
2008-10-06 12:35:00,70.402,70.431,70.339,70.415,366800000.0
2008-10-06 12:40:00,70.433,70.546,70.433,70.524,446680000.0
2008-10-06 12:45:00,70.547,70.569,70.473,70.483,445010000.0
2008-10-06 12:50:00,70.496,70.509,70.429,70.437,501610000.0
2008-10-06 12:55:00,70.44,70.489,70.375,70.375,407090000.0
2008-10-06 13:00:00,70.374,70.411,70.352,70.382,473990000.0
2008-10-06 13:05:00,70.372,70.412,70.361,70.407,265100000.0
2008-10-06 13:10:00,70.41,70.413,70.379,70.386,51530000.0
2008-10-06 13:15:00,70.41,70.424,70.391,70.42,70050000.0
2008-10-06 13:20:00,70.408,70.432,70.342,70.416,63340000.0
2008-10-06 13:25:00,70.458,70.522,70.458,70.467,55330000.0
2008-10-06 13:30:00,70.486,70.52,70.454,70.504,69270000.0
2008-10-06 13:35:00,70.507,70.555,70.507,70.538,66840000.0
2008-10-06 13:40:00,70.506,70.566,70.486,70.566,65270000.0
2008-10-06 13:45:00,70.578,70.656,70.533,70.642,59260000.0
2008-10-06 13:50:00,70.619,70.655,70.472,70.511,66080000.0
2008-10-06 13:55:00,70.523,70.575,70.491,70.513,69460000.0
2008-10-06 14:00:00,70.551,70.576,70.492,70.576,68980000.0
2008-10-06 14:05:00,70.585,70.614,70.481,70.532,67340000.0
2008-10-06 14:10:00,70.528,70.552,70.496,70.527,63700000.0
2008-10-06 14:15:00,70.54,70.587,70.479,70.485,63070000.0
2008-10-06 14:20:00,70.509,70.58,70.498,70.543,55050000.0
2008-10-06 14:25:00,70.534,70.591,70.453,70.459,49300000.0
2008-10-06 14:30:00,70.485,70.509,70.461,70.502,61200000.0
2008-10-06 14:35:00,70.49,70.574,70.482,70.558,72750000.0
2008-10-06 14:40:00,70.57,70.595,70.527,70.527,72710000.0
2008-10-06 14:45:00,70.535,70.535,70.483,70.527,64990000.0
2008-10-06 14:50:00,70.538,70.611,70.522,70.558,85380000.0
2008-10-06 14:55:00,70.544,70.56,70.496,70.528,57240000.0
2008-10-06 15:00:00,70.547,70.583,70.506,70.572,72250000.0
2008-10-06 15:05:00,70.577,70.593,70.496,70.512,47890000.0
2008-10-06 15:10:00,70.48,70.48,70.327,70.37,62600000.0
2008-10-06 15:15:00,70.374,70.386,70.078,70.103,65890000.0
2008-10-06 15:20:00,70.078,70.189,70.036,70.176,86000000.0
2008-10-06 15:25:00,70.184,70.193,70.024,70.039,86010000.0
2008-10-06 15:30:00,70.015,70.088,69.941,70.05,65350000.0
2008-10-06 15:35:00,70.065,70.086,70.0,70.059,86980000.0
2008-10-06 15:40:00,70.065,70.071,70.003,70.017,63480000.0
2008-10-06 15:45:00,69.999,70.031,69.919,69.987,58770000.0
2008-10-06 15:50:00,69.99,70.017,69.956,69.984,74590000.0
2008-10-06 15:55:00,69.947,69.947,69.853,69.854,59830000.0
2008-10-06 16:00:00,69.831,69.884,69.75,69.75,53010000.0
2008-10-06 16:05:00,69.776,69.946,69.702,69.711,66910000.0
2008-10-06 16:10:00,69.672,69.676,69.33,69.36,61150000.0
2008-10-06 16:15:00,69.28,69.284,68.606,68.606,51220000.0
2008-10-06 16:20:00,68.562,69.032,68.28,68.947,47710000.0
2008-10-06 16:25:00,68.897,68.897,68.341,68.35,51450000.0
2008-10-06 16:30:00,68.388,68.79,68.377,68.479,50770000.0
2008-10-06 16:35:00,68.502,68.531,68.313,68.493,60960000.0
2008-10-06 16:40:00,68.493,68.686,68.493,68.625,56970000.0
2008-10-06 16:45:00,68.586,68.73,68.55,68.717,70520000.0
2008-10-06 16:50:00,68.732,69.011,68.711,68.952,55560000.0
2008-10-06 16:55:00,68.863,68.934,68.733,68.851,71960000.0
2008-10-06 17:00:00,68.789,68.959,68.781,68.886,58340000.0
2008-10-06 17:05:00,68.895,69.005,68.868,68.99,57090000.0
2008-10-06 17:10:00,68.978,68.992,68.805,68.876,68250000.0
2008-10-06 17:15:00,68.868,68.892,68.835,68.852,60110000.0
2008-10-06 17:20:00,68.884,68.895,68.829,68.871,64190000.0
2008-10-06 17:25:00,68.866,68.925,68.84,68.921,76710000.0
2008-10-06 17:30:00,68.895,68.911,68.846,68.865,82050000.0
2008-10-06 17:35:00,68.877,68.888,68.822,68.837,66110000.0
2008-10-06 17:40:00,68.853,68.957,68.848,68.955,67370000.0
2008-10-06 17:45:00,68.967,69.021,68.899,68.932,56680000.0
2008-10-06 17:50:00,68.916,68.934,68.793,68.879,52700000.0
2008-10-06 17:55:00,68.887,68.932,68.871,68.886,78690000.0
2008-10-06 18:00:00,68.9,68.906,68.854,68.854,54260000.0
2008-10-06 18:05:00,68.883,68.901,68.832,68.832,66580000.0
2008-10-06 18:10:00,68.853,68.893,68.742,68.832,59530000.0
2008-10-06 18:15:00,68.843,68.848,68.549,68.673,47470000.0
2008-10-06 18:20:00,68.668,68.688,68.566,68.599,61490000.0
2008-10-06 18:25:00,68.577,68.613,68.522,68.6,60840000.0
2008-10-06 18:30:00,68.634,68.711,68.634,68.661,65170000.0
2008-10-06 18:35:00,68.684,68.721,68.623,68.631,55120000.0
2008-10-06 18:40:00,68.614,68.623,68.559,68.615,61970000.0
2008-10-06 18:45:00,68.618,68.618,68.549,68.607,66010000.0
2008-10-06 18:50:00,68.613,68.716,68.613,68.701,57540000.0
2008-10-06 18:55:00,68.732,68.756,68.693,68.718,53990000.0
2008-10-06 19:00:00,68.631,68.672,68.608,68.67,58740000.0
2008-10-06 19:05:00,68.68,68.691,68.621,68.655,60440000.0
2008-10-06 19:10:00,68.679,68.693,68.619,68.619,42590000.0
2008-10-06 19:15:00,68.62,68.63,68.535,68.571,55970000.0
2008-10-06 19:20:00,68.575,68.713,68.575,68.713,57860000.0
2008-10-06 19:25:00,68.703,68.732,68.58,68.625,72920000.0
2008-10-06 19:30:00,68.608,68.678,68.564,68.648,54030000.0
2008-10-06 19:35:00,68.646,68.668,68.612,68.65,60870000.0
2008-10-06 19:40:00,68.642,68.642,68.577,68.595,63940000.0
2008-10-06 19:45:00,68.582,68.582,68.243,68.308,58200000.0
2008-10-06 19:50:00,68.28,68.462,68.28,68.462,62130000.0
2008-10-06 19:55:00,68.452,68.572,68.426,68.53,66050000.0
2008-10-06 20:00:00,68.526,68.532,68.465,68.493,55280000.0
2008-10-06 20:05:00,68.427,68.537,68.427,68.458,74860000.0
2008-10-06 20:10:00,68.464,68.47,68.295,68.296,65040000.0
2008-10-06 20:15:00,68.314,68.359,68.312,68.342,71710000.0
2008-10-06 20:20:00,68.34,68.353,68.262,68.286,65330000.0
2008-10-06 20:25:00,68.256,68.298,68.225,68.278,63750000.0
2008-10-06 20:30:00,68.247,68.444,68.246,68.412,85520000.0
2008-10-06 20:35:00,68.411,68.431,68.372,68.383,69510000.0
2008-10-06 20:40:00,68.389,68.398,68.318,68.318,57340000.0
2008-10-06 20:45:00,68.317,68.363,68.289,68.32,68240000.0
2008-10-06 20:50:00,68.305,68.467,68.29,68.461,58010000.0
2008-10-06 20:55:00,68.479,68.566,68.475,68.515,62780000.0
2008-10-06 21:00:00,68.513,68.513,68.389,68.439,72160000.0
2008-10-06 21:05:00,68.457,68.508,68.446,68.508,60400000.0
2008-10-06 21:10:00,68.532,68.63,68.455,68.599,74730000.0
2008-10-06 21:15:00,68.659,68.731,68.604,68.688,61400000.0
2008-10-06 21:20:00,68.709,68.789,68.662,68.705,60790000.0
2008-10-06 21:25:00,68.697,68.892,68.69,68.818,62100000.0
2008-10-06 21:30:00,68.797,68.918,68.793,68.918,50510000.0
2008-10-06 21:35:00,68.93,68.93,68.682,68.692,61920000.0
2008-10-06 21:40:00,68.686,68.875,68.678,68.875,46610000.0
2008-10-06 21:45:00,68.923,69.08,68.89,69.033,44800000.0
2008-10-06 21:50:00,68.988,69.179,68.956,69.171,59180000.0
2008-10-06 21:55:00,69.214,69.214,69.047,69.155,63010000.0
2008-10-06 22:00:00,69.19,69.245,69.169,69.181,67920000.0
2008-10-06 22:05:00,69.188,69.398,69.174,69.359,74080000.0
2008-10-06 22:10:00,69.345,69.426,69.302,69.37,77480000.0
2008-10-06 22:15:00,69.386,69.553,69.361,69.537,57190000.0
2008-10-06 22:20:00,69.581,69.676,69.531,69.607,58640000.0
2008-10-06 22:25:00,69.543,69.543,69.438,69.452,71950000.0
2008-10-06 22:30:00,69.468,69.481,69.381,69.381,54520000.0
2008-10-06 22:35:00,69.357,69.418,69.304,69.392,44260000.0
2008-10-06 22:40:00,69.373,69.415,69.365,69.406,49620000.0
2008-10-06 22:45:00,69.444,69.457,69.407,69.454,67200000.0
2008-10-06 22:50:00,69.463,69.523,69.408,69.419,62880000.0
2008-10-06 22:55:00,69.405,69.413,69.374,69.4,63990000.0
2008-10-06 23:00:00,69.411,69.411,69.364,69.371,62070000.0
2008-10-06 23:05:00,69.379,69.405,69.32,69.336,48750000.0
2008-10-06 23:10:00,69.309,69.421,69.309,69.379,62920000.0
2008-10-06 23:15:00,69.372,69.372,69.309,69.309,37950000.0
2008-10-06 23:20:00,69.288,69.288,69.037,69.073,46640000.0
2008-10-06 23:25:00,69.003,69.042,68.992,69.033,46700000.0
2008-10-06 23:30:00,69.028,69.089,68.984,69.083,62850000.0
2008-10-06 23:35:00,69.087,69.136,69.073,69.13,52110000.0
2008-10-06 23:40:00,69.134,69.137,69.009,69.023,63580000.0
2008-10-06 23:45:00,69.056,69.06,69.004,69.022,67960000.0
2008-10-06 23:50:00,69.047,69.079,69.044,69.05,76480000.0
2008-10-06 23:55:00,69.039,69.186,69.033,69.154,254040000.0
2008-10-07 00:00:00,69.176,69.178,69.099,69.11,362510000.0
2008-10-07 00:05:00,69.11,69.162,69.11,69.122,340120000.0
2008-10-07 00:10:00,69.111,69.185,69.071,69.071,246500000.0
2008-10-07 00:15:00,69.079,69.08,69.02,69.033,242640000.0
2008-10-07 00:20:00,69.024,69.158,69.008,69.017,345990000.0
2008-10-07 00:25:00,69.027,69.121,68.99,69.053,285750000.0
2008-10-07 00:30:00,69.063,69.198,69.043,69.159,310160000.0
2008-10-07 00:35:00,69.187,69.232,69.168,69.173,423690000.0
2008-10-07 00:40:00,69.137,69.218,69.1,69.188,227870000.0
2008-10-07 00:45:00,69.203,69.242,69.181,69.242,257950000.0
2008-10-07 00:50:00,69.247,69.273,69.192,69.268,320560000.0
2008-10-07 00:55:00,69.291,69.464,69.284,69.407,354730000.0
2008-10-07 01:00:00,69.408,69.494,69.408,69.485,363110000.0
2008-10-07 01:05:00,69.485,69.577,69.479,69.486,309620000.0
2008-10-07 01:10:00,69.465,69.475,69.444,69.462,421920000.0
2008-10-07 01:15:00,69.433,69.449,69.298,69.298,354040000.0
2008-10-07 01:20:00,69.289,69.305,69.222,69.283,543750000.0
2008-10-07 01:25:00,69.313,69.397,69.31,69.388,390820000.0
2008-10-07 01:30:00,69.383,69.383,69.332,69.333,215770000.0
2008-10-07 01:35:00,69.333,69.351,69.297,69.297,237640000.0
2008-10-07 01:40:00,69.295,69.297,69.253,69.283,306400000.0
2008-10-07 01:45:00,69.312,69.332,69.257,69.3,275060000.0
2008-10-07 01:50:00,69.289,69.316,69.255,69.278,325990000.0
2008-10-07 01:55:00,69.288,69.316,69.28,69.299,280410000.0
2008-10-07 02:00:00,69.337,69.339,69.282,69.282,374400000.0
2008-10-07 02:05:00,69.255,69.275,69.197,69.251,325260000.0
2008-10-07 02:10:00,69.254,69.267,69.182,69.194,386740000.0
2008-10-07 02:15:00,69.208,69.323,69.205,69.32,316030000.0
2008-10-07 02:20:00,69.332,69.4,69.322,69.392,302920000.0
2008-10-07 02:25:00,69.392,69.433,69.298,69.302,376720000.0
2008-10-07 02:30:00,69.323,69.33,69.245,69.293,293460000.0
2008-10-07 02:35:00,69.291,69.361,69.267,69.341,284550000.0
2008-10-07 02:40:00,69.344,69.344,69.274,69.28,378740000.0
2008-10-07 02:45:00,69.302,69.302,69.211,69.237,408860000.0
2008-10-07 02:50:00,69.245,69.245,69.2,69.202,159330000.0
2008-10-07 02:55:00,69.189,69.191,69.123,69.146,376340000.0
2008-10-07 03:00:00,69.163,69.163,68.952,68.986,547160000.0
2008-10-07 03:05:00,69.036,69.073,69.022,69.05,141540000.0
2008-10-07 03:10:00,69.058,69.091,69.055,69.084,102000000.0
2008-10-07 03:15:00,69.069,69.12,69.046,69.108,333020000.0
2008-10-07 03:20:00,69.094,69.137,69.077,69.102,353560000.0
2008-10-07 03:25:00,69.092,69.133,69.07,69.087,364240000.0
2008-10-07 03:30:00,69.102,69.175,69.07,69.174,355720000.0
2008-10-07 03:35:00,69.16,69.239,69.155,69.219,257960000.0
2008-10-07 03:40:00,69.201,69.266,69.192,69.25,390270000.0
2008-10-07 03:45:00,69.285,69.378,69.26,69.353,163500000.0
2008-10-07 03:50:00,69.377,69.393,69.289,69.308,335950000.0
2008-10-07 03:55:00,69.319,69.425,69.319,69.414,590870000.0
2008-10-07 04:00:00,69.438,69.574,69.419,69.496,383100000.0
2008-10-07 04:05:00,69.483,69.494,69.429,69.463,387780000.0
2008-10-07 04:10:00,69.467,69.486,69.448,69.454,379450000.0
2008-10-07 04:15:00,69.462,69.514,69.444,69.444,341220000.0
2008-10-07 04:20:00,69.463,69.503,69.452,69.468,334190000.0
2008-10-07 04:25:00,69.463,69.562,69.463,69.544,385290000.0
2008-10-07 04:30:00,69.565,69.661,69.519,69.553,249950000.0
2008-10-07 04:35:00,69.563,69.581,69.511,69.528,173150000.0
2008-10-07 04:40:00,69.536,69.55,69.514,69.546,291080000.0
2008-10-07 04:45:00,69.565,69.565,69.507,69.518,379890000.0
2008-10-07 04:50:00,69.531,69.671,69.526,69.624,450680000.0
2008-10-07 04:55:00,69.626,69.631,69.545,69.582,433390000.0
2008-10-07 05:00:00,69.597,69.644,69.573,69.611,369170000.0
2008-10-07 05:05:00,69.615,69.623,69.566,69.571,375410000.0
2008-10-07 05:10:00,69.557,69.587,69.535,69.577,484570000.0
2008-10-07 05:15:00,69.583,69.641,69.511,69.52,260620000.0
2008-10-07 05:20:00,69.526,69.526,69.463,69.466,387690000.0
2008-10-07 05:25:00,69.459,69.616,69.459,69.598,338860000.0
2008-10-07 05:30:00,69.616,69.89,69.57,69.889,285960000.0
2008-10-07 05:35:00,69.878,69.881,69.591,69.818,418680000.0
2008-10-07 05:40:00,69.828,70.294,69.828,70.294,302330000.0
2008-10-07 05:45:00,70.249,70.441,70.14,70.437,259280000.0
2008-10-07 05:50:00,70.459,70.507,70.328,70.366,435440000.0
2008-10-07 05:55:00,70.341,70.341,70.171,70.199,361660000.0
2008-10-07 06:00:00,70.235,70.557,70.217,70.417,187370000.0
2008-10-07 06:05:00,70.405,70.521,70.306,70.491,467610000.0
2008-10-07 06:10:00,70.448,70.634,70.445,70.633,538040000.0
2008-10-07 06:15:00,70.653,70.662,70.523,70.528,323150000.0
2008-10-07 06:20:00,70.534,70.555,70.483,70.483,444060000.0
2008-10-07 06:25:00,70.453,70.454,70.329,70.378,342000000.0
2008-10-07 06:30:00,70.392,70.549,70.384,70.39,359220000.0
2008-10-07 06:35:00,70.487,70.494,70.463,70.47,78410000.0
2008-10-07 06:40:00,70.452,70.452,70.349,70.372,307360000.0
2008-10-07 06:45:00,70.355,70.375,70.283,70.356,255980000.0
2008-10-07 06:50:00,70.361,70.374,70.241,70.281,246780000.0
2008-10-07 06:55:00,70.282,70.332,70.254,70.332,380640000.0
2008-10-07 07:00:00,70.351,70.376,70.213,70.213,526610000.0
2008-10-07 07:05:00,70.21,70.239,70.126,70.19,340710000.0
2008-10-07 07:10:00,70.175,70.273,70.148,70.273,464100000.0
2008-10-07 07:15:00,70.272,70.295,70.185,70.293,344200000.0
2008-10-07 07:20:00,70.282,70.311,70.213,70.222,351920000.0
2008-10-07 07:25:00,70.231,70.274,70.231,70.267,389180000.0
2008-10-07 07:30:00,70.294,70.399,70.233,70.388,306410000.0
2008-10-07 07:35:00,70.395,70.478,70.389,70.465,247430000.0
2008-10-07 07:40:00,70.462,70.513,70.343,70.343,370550000.0
2008-10-07 07:45:00,70.362,70.391,70.326,70.391,359400000.0
2008-10-07 07:50:00,70.381,70.403,70.297,70.315,261980000.0
2008-10-07 07:55:00,70.311,70.379,70.294,70.344,307290000.0
2008-10-07 08:00:00,70.364,70.364,70.198,70.299,438910000.0
2008-10-07 08:05:00,70.302,70.359,70.267,70.319,436040000.0
2008-10-07 08:10:00,70.338,70.393,70.324,70.39,363150000.0
2008-10-07 08:15:00,70.41,70.479,70.352,70.449,406950000.0
2008-10-07 08:20:00,70.438,70.461,70.373,70.387,438020000.0
2008-10-07 08:25:00,70.389,70.421,70.362,70.362,476290000.0
2008-10-07 08:30:00,70.387,70.387,70.175,70.175,505020000.0
2008-10-07 08:35:00,70.164,70.262,70.162,70.241,408960000.0
2008-10-07 08:40:00,70.232,70.245,70.105,70.174,409290000.0
2008-10-07 08:45:00,70.173,70.182,70.124,70.164,405950000.0
2008-10-07 08:50:00,70.163,70.193,70.14,70.171,438250000.0
2008-10-07 08:55:00,70.183,70.199,70.03,70.137,439250000.0
2008-10-07 09:00:00,70.142,70.142,69.914,69.996,440710000.0
2008-10-07 09:05:00,70.013,70.084,70.013,70.058,301000000.0
2008-10-07 09:10:00,70.071,70.113,70.03,70.037,364410000.0
2008-10-07 09:15:00,70.058,70.333,70.05,70.292,324260000.0
2008-10-07 09:20:00,70.301,70.481,70.286,70.394,430290000.0
2008-10-07 09:25:00,70.373,70.477,70.367,70.439,371780000.0
2008-10-07 09:30:00,70.47,70.505,70.321,70.378,204110000.0
2008-10-07 09:35:00,70.381,70.381,70.255,70.267,286660000.0
2008-10-07 09:40:00,70.241,70.269,70.128,70.154,444010000.0
2008-10-07 09:45:00,70.198,70.246,70.099,70.215,256280000.0
2008-10-07 09:50:00,70.203,70.22,70.163,70.163,196080000.0
2008-10-07 09:55:00,70.143,70.148,70.046,70.09,287780000.0
2008-10-07 10:00:00,70.104,70.104,69.805,69.805,218290000.0
2008-10-07 10:05:00,69.766,69.77,69.549,69.635,336930000.0
2008-10-07 10:10:00,69.624,69.655,69.4,69.407,309440000.0
2008-10-07 10:15:00,69.405,69.405,69.138,69.199,358270000.0
2008-10-07 10:20:00,69.199,69.449,69.148,69.363,466200000.0
2008-10-07 10:25:00,69.321,69.331,69.222,69.301,407860000.0
2008-10-07 10:30:00,69.314,69.408,69.247,69.402,390020000.0
2008-10-07 10:35:00,69.411,69.512,69.35,69.505,458530000.0
2008-10-07 10:40:00,69.502,69.763,69.502,69.714,397150000.0
2008-10-07 10:45:00,69.731,69.731,69.61,69.645,375560000.0
2008-10-07 10:50:00,69.639,69.639,69.421,69.452,326850000.0
2008-10-07 10:55:00,69.467,69.467,69.388,69.403,303080000.0
2008-10-07 11:00:00,69.42,69.42,69.24,69.309,263050000.0
2008-10-07 11:05:00,69.327,69.361,69.308,69.33,470720000.0
2008-10-07 11:10:00,69.322,69.392,69.291,69.392,324220000.0
2008-10-07 11:15:00,69.42,69.524,69.42,69.444,230960000.0
2008-10-07 11:20:00,69.458,69.47,69.244,69.266,509870000.0
2008-10-07 11:25:00,69.263,69.294,69.145,69.158,251570000.0
2008-10-07 11:30:00,69.178,69.273,69.173,69.248,293160000.0
2008-10-07 11:35:00,69.259,69.343,69.244,69.328,539840000.0
2008-10-07 11:40:00,69.323,69.382,69.314,69.32,436150000.0
2008-10-07 11:45:00,69.343,69.396,69.303,69.375,331880000.0
2008-10-07 11:50:00,69.373,69.491,69.373,69.491,463490000.0
2008-10-07 11:55:00,69.5,69.525,69.378,69.411,334190000.0
2008-10-07 12:00:00,69.436,69.436,69.374,69.4,320660000.0
2008-10-07 12:05:00,69.387,69.577,69.381,69.541,397550000.0
2008-10-07 12:10:00,69.528,69.698,69.497,69.677,253630000.0
2008-10-07 12:15:00,69.708,69.726,69.599,69.641,186730000.0
2008-10-07 12:20:00,69.622,69.729,69.611,69.702,61050000.0
2008-10-07 12:25:00,69.677,69.702,69.632,69.649,76860000.0
2008-10-07 12:30:00,69.64,69.651,69.583,69.599,65030000.0
2008-10-07 12:35:00,69.566,69.578,69.426,69.503,66720000.0
2008-10-07 12:40:00,69.501,69.517,69.417,69.417,79540000.0
2008-10-07 12:45:00,69.437,69.479,69.377,69.479,83870000.0
2008-10-07 12:50:00,69.48,69.485,69.343,69.351,74920000.0
2008-10-07 12:55:00,69.357,69.594,69.357,69.519,74100000.0
2008-10-07 13:00:00,69.521,69.604,69.477,69.539,71120000.0
2008-10-07 13:05:00,69.534,69.612,69.51,69.605,65910000.0
2008-10-07 13:10:00,69.622,69.683,69.605,69.669,69710000.0
2008-10-07 13:15:00,69.699,69.74,69.639,69.676,68710000.0
2008-10-07 13:20:00,69.669,69.684,69.61,69.649,71050000.0
2008-10-07 13:25:00,69.661,69.701,69.6,69.6,70890000.0
2008-10-07 13:30:00,69.64,69.642,69.548,69.61,66820000.0
2008-10-07 13:35:00,69.621,69.762,69.58,69.753,72760000.0
2008-10-07 13:40:00,69.713,69.769,69.691,69.711,55850000.0
2008-10-07 13:45:00,69.738,69.778,69.686,69.764,59220000.0
2008-10-07 13:50:00,69.772,69.776,69.707,69.707,64970000.0
2008-10-07 13:55:00,69.725,69.774,69.711,69.767,71480000.0
2008-10-07 14:00:00,69.789,69.975,69.784,69.918,73760000.0
2008-10-07 14:05:00,69.876,69.903,69.792,69.871,78400000.0
2008-10-07 14:10:00,69.871,69.931,69.862,69.869,60400000.0
2008-10-07 14:15:00,69.918,69.928,69.548,69.583,69060000.0
2008-10-07 14:20:00,69.592,69.71,69.531,69.634,72520000.0
2008-10-07 14:25:00,69.662,69.705,69.535,69.535,73280000.0
2008-10-07 14:30:00,69.55,69.635,69.527,69.55,70080000.0
2008-10-07 14:35:00,69.566,69.642,69.566,69.617,57210000.0
2008-10-07 14:40:00,69.611,69.649,69.576,69.612,74200000.0
2008-10-07 14:45:00,69.621,69.624,69.44,69.44,79820000.0
2008-10-07 14:50:00,69.464,69.476,69.339,69.352,220020000.0
2008-10-07 14:55:00,69.346,69.405,69.333,69.375,525360000.0
2008-10-07 15:00:00,69.434,69.96,69.434,69.96,342850000.0
2008-10-07 15:05:00,69.96,70.125,69.903,70.078,390990000.0
2008-10-07 15:10:00,70.083,70.167,70.006,70.13,420260000.0
2008-10-07 15:15:00,70.124,70.149,70.012,70.046,431770000.0
2008-10-07 15:20:00,70.07,70.252,70.053,70.198,354100000.0
2008-10-07 15:25:00,70.198,70.427,70.161,70.425,270630000.0
2008-10-07 15:30:00,70.416,70.478,70.297,70.398,443760000.0
2008-10-07 15:35:00,70.443,70.448,70.331,70.331,289340000.0
2008-10-07 15:40:00,70.352,70.378,70.266,70.279,472400000.0
2008-10-07 15:45:00,70.3,70.3,70.154,70.255,510550000.0
2008-10-07 15:50:00,70.257,70.26,70.097,70.122,509250000.0
2008-10-07 15:55:00,70.09,70.09,69.956,70.037,458640000.0
2008-10-07 16:00:00,70.051,70.121,69.881,69.954,607020000.0
2008-10-07 16:05:00,69.954,70.09,69.954,70.022,406590000.0
2008-10-07 16:10:00,70.135,70.206,70.099,70.099,435670000.0
2008-10-07 16:15:00,70.096,70.189,70.096,70.138,444190000.0
2008-10-07 16:20:00,70.138,70.203,70.119,70.186,356960000.0
2008-10-07 16:25:00,70.188,70.314,70.188,70.272,430300000.0
2008-10-07 16:30:00,70.292,70.326,70.234,70.264,419580000.0
2008-10-07 16:35:00,70.251,70.281,70.186,70.263,504840000.0
2008-10-07 16:40:00,70.253,70.284,70.179,70.243,488600000.0
2008-10-07 16:45:00,70.26,70.262,70.115,70.151,434190000.0
2008-10-07 16:50:00,70.172,70.2,70.113,70.182,423280000.0
2008-10-07 16:55:00,70.195,70.223,70.087,70.134,257020000.0
2008-10-07 17:00:00,70.104,70.159,70.039,70.049,412680000.0
2008-10-07 17:05:00,70.082,70.104,69.982,70.096,489270000.0
2008-10-07 17:10:00,70.068,70.09,69.93,70.057,347950000.0
2008-10-07 17:15:00,70.094,70.094,69.947,69.969,326870000.0
2008-10-07 17:20:00,69.974,70.02,69.92,70.011,391380000.0
2008-10-07 17:25:00,70.005,70.059,69.993,70.033,315320000.0
2008-10-07 17:30:00,70.052,70.088,69.972,69.981,430220000.0
2008-10-07 17:35:00,69.968,70.045,69.958,70.012,362070000.0
2008-10-07 17:40:00,70.003,70.023,69.94,70.023,187870000.0
2008-10-07 17:45:00,70.018,70.047,69.95,69.978,313430000.0
2008-10-07 17:50:00,69.982,70.001,69.93,69.99,465360000.0
2008-10-07 17:55:00,69.958,70.016,69.876,69.919,215870000.0
2008-10-07 18:00:00,69.911,69.911,69.755,69.772,201770000.0
2008-10-07 18:05:00,69.782,69.832,69.619,69.641,299630000.0
2008-10-07 18:10:00,69.643,69.74,69.633,69.708,244670000.0
2008-10-07 18:15:00,69.714,69.803,69.714,69.803,324410000.0
2008-10-07 18:20:00,69.795,69.812,69.698,69.718,332070000.0
2008-10-07 18:25:00,69.712,69.712,69.512,69.545,391810000.0
2008-10-07 18:30:00,69.575,69.615,69.551,69.565,490540000.0
2008-10-07 18:35:00,69.537,69.572,69.43,69.515,416740000.0
2008-10-07 18:40:00,69.499,69.635,69.497,69.581,389190000.0
2008-10-07 18:45:00,69.613,69.613,69.457,69.461,421410000.0
2008-10-07 18:50:00,69.467,69.491,69.438,69.449,365170000.0
2008-10-07 18:55:00,69.459,69.511,69.456,69.462,408670000.0
2008-10-07 19:00:00,69.429,69.526,69.411,69.481,316590000.0
2008-10-07 19:05:00,69.491,69.567,69.467,69.554,306230000.0
2008-10-07 19:10:00,69.562,69.689,69.562,69.628,304370000.0
2008-10-07 19:15:00,69.654,69.654,69.526,69.608,291550000.0
2008-10-07 19:20:00,69.593,69.629,69.429,69.528,342590000.0
2008-10-07 19:25:00,69.543,69.543,69.361,69.403,282420000.0
2008-10-07 19:30:00,69.426,69.442,69.24,69.358,508810000.0
2008-10-07 19:35:00,69.361,69.46,69.357,69.448,215820000.0
2008-10-07 19:40:00,69.453,69.463,69.391,69.43,335510000.0
2008-10-07 19:45:00,69.458,69.458,69.255,69.258,567110000.0
2008-10-07 19:50:00,69.251,69.415,69.251,69.348,346920000.0
2008-10-07 19:55:00,69.355,69.37,69.311,69.33,367420000.0
2008-10-07 20:00:00,69.375,69.447,69.317,69.323,333500000.0
2008-10-07 20:05:00,69.339,69.417,69.306,69.414,352760000.0
2008-10-07 20:10:00,69.403,69.412,69.284,69.385,261600000.0
2008-10-07 20:15:00,69.401,69.566,69.338,69.485,338900000.0
2008-10-07 20:20:00,69.502,69.589,69.425,69.455,232910000.0
2008-10-07 20:25:00,69.452,69.482,69.369,69.481,456470000.0
2008-10-07 20:30:00,69.514,69.59,69.497,69.497,403800000.0
2008-10-07 20:35:00,69.513,69.57,69.508,69.512,473980000.0
2008-10-07 20:40:00,69.52,69.54,69.421,69.46,445860000.0
2008-10-07 20:45:00,69.461,69.496,69.396,69.464,485970000.0
2008-10-07 20:50:00,69.444,69.464,69.384,69.39,437440000.0
2008-10-07 20:55:00,69.424,69.438,69.39,69.39,376580000.0
2008-10-07 21:00:00,69.401,69.416,69.325,69.325,323260000.0
2008-10-07 21:05:00,69.316,69.342,69.311,69.323,187760000.0
2008-10-07 21:15:00,69.318,69.339,69.285,69.317,485030000.0
2008-10-07 21:20:00,69.327,69.352,69.235,69.235,536630000.0
2008-10-07 21:25:00,69.234,69.28,69.203,69.219,606080000.0
2008-10-07 21:30:00,69.25,69.25,69.166,69.176,535760000.0
2008-10-07 21:35:00,69.158,69.159,69.055,69.063,593620000.0
2008-10-07 21:40:00,69.044,69.049,69.01,69.011,458400000.0
2008-10-07 21:45:00,69.029,69.029,68.858,68.862,445010000.0
2008-10-07 21:50:00,68.856,68.95,68.824,68.911,392980000.0
2008-10-07 21:55:00,68.9,68.986,68.9,68.973,367960000.0
2008-10-07 22:00:00,68.999,68.999,68.909,68.911,456470000.0
2008-10-07 22:05:00,68.922,68.992,68.922,68.973,441720000.0
2008-10-07 22:10:00,68.968,69.047,68.958,69.02,462800000.0
2008-10-07 22:15:00,69.045,69.077,69.007,69.012,431260000.0
2008-10-07 22:20:00,69.023,69.057,68.975,69.026,404830000.0
2008-10-07 22:25:00,69.017,69.028,68.944,68.997,461630000.0
2008-10-07 22:30:00,69.027,69.072,68.987,69.053,401550000.0
2008-10-07 22:35:00,69.049,69.081,69.007,69.059,409420000.0
2008-10-07 22:40:00,69.046,69.056,69.028,69.032,524420000.0
2008-10-07 22:45:00,69.05,69.103,69.04,69.076,351150000.0
2008-10-07 22:50:00,69.094,69.143,69.093,69.123,373570000.0
2008-10-07 22:55:00,69.108,69.135,69.092,69.102,399720000.0
2008-10-07 23:00:00,69.113,69.113,69.071,69.071,236910000.0
2008-10-07 23:05:00,69.094,69.129,69.069,69.088,428900000.0
2008-10-07 23:10:00,69.068,69.082,68.93,68.978,323960000.0
2008-10-07 23:15:00,69.004,69.067,68.992,69.042,222620000.0
2008-10-07 23:20:00,69.03,69.066,68.99,69.013,299320000.0
2008-10-07 23:25:00,69.002,69.054,68.999,69.013,435390000.0
2008-10-07 23:30:00,69.027,69.027,68.922,68.951,172850000.0
2008-10-07 23:35:00,68.957,69.007,68.95,68.998,252170000.0
2008-10-07 23:40:00,68.971,69.067,68.971,69.067,290050000.0
2008-10-07 23:45:00,69.092,69.291,69.063,69.26,230850000.0
2008-10-07 23:50:00,69.237,69.258,69.139,69.188,306230000.0
2008-10-07 23:55:00,69.179,69.185,69.137,69.164,345510000.0
2008-10-08 00:00:00,69.185,69.236,69.159,69.183,418400000.0
2008-10-08 00:05:00,69.177,69.201,69.101,69.101,449470000.0
2008-10-08 00:10:00,69.086,69.218,69.048,69.182,336310000.0
2008-10-08 00:15:00,69.206,69.226,69.17,69.177,393660000.0
2008-10-08 00:20:00,69.191,69.211,69.098,69.148,451670000.0
2008-10-08 00:25:00,69.137,69.184,69.129,69.17,341670000.0
2008-10-08 00:30:00,69.194,69.195,69.143,69.164,393540000.0
2008-10-08 00:35:00,69.178,69.206,69.138,69.145,334290000.0
2008-10-08 00:40:00,69.127,69.153,69.103,69.142,232290000.0
2008-10-08 00:45:00,69.167,69.169,69.09,69.09,300480000.0
2008-10-08 00:50:00,69.076,69.114,69.035,69.04,269610000.0
2008-10-08 00:55:00,69.062,69.144,69.034,69.116,316230000.0
2008-10-08 01:00:00,69.14,69.14,69.07,69.095,390870000.0
2008-10-08 01:05:00,69.112,69.112,68.967,68.981,426270000.0
2008-10-08 01:10:00,68.993,69.044,68.973,69.01,177560000.0
2008-10-08 01:15:00,69.034,69.064,69.003,69.031,400910000.0
2008-10-08 01:20:00,69.031,69.06,68.988,69.039,461200000.0
2008-10-08 01:25:00,69.064,69.123,69.063,69.095,374390000.0
2008-10-08 01:30:00,69.127,69.166,69.096,69.101,377810000.0
2008-10-08 01:35:00,69.106,69.133,69.04,69.042,262920000.0
2008-10-08 01:40:00,69.027,69.045,69.001,69.007,340590000.0
2008-10-08 01:45:00,69.023,69.082,69.005,69.069,366360000.0
2008-10-08 01:50:00,69.063,69.085,69.016,69.016,352130000.0
2008-10-08 01:55:00,69.007,69.024,68.914,69.024,186970000.0
2008-10-08 02:00:00,69.017,69.021,68.965,68.996,393570000.0
2008-10-08 02:05:00,68.989,69.105,68.973,69.017,341530000.0
2008-10-08 02:10:00,69.028,69.051,69.017,69.051,384130000.0
2008-10-08 02:15:00,69.073,69.14,69.04,69.066,320800000.0
2008-10-08 02:20:00,69.068,69.115,68.987,69.052,317470000.0
2008-10-08 02:25:00,69.0,69.062,68.978,69.062,379590000.0
2008-10-08 02:30:00,69.09,69.119,69.014,69.04,302340000.0
2008-10-08 02:35:00,69.031,69.094,69.021,69.044,311760000.0
2008-10-08 02:40:00,69.046,69.052,68.997,69.012,383960000.0
2008-10-08 02:45:00,69.043,69.051,68.992,69.004,442180000.0
2008-10-08 02:50:00,69.015,69.111,69.0,69.088,185050000.0
2008-10-08 02:55:00,69.074,69.074,68.984,69.004,392410000.0
2008-10-08 03:00:00,69.063,69.063,68.962,68.976,593180000.0
2008-10-08 03:05:00,68.984,69.048,68.968,68.975,382770000.0
2008-10-08 03:10:00,68.961,69.001,68.961,68.979,414920000.0
2008-10-08 03:15:00,68.997,69.01,68.95,68.98,351960000.0
2008-10-08 03:20:00,68.973,69.044,68.973,69.019,356510000.0
2008-10-08 03:25:00,69.012,69.112,68.956,68.993,377320000.0
2008-10-08 03:30:00,69.004,69.004,68.918,68.991,374360000.0
2008-10-08 03:35:00,68.958,68.98,68.859,68.859,256560000.0
2008-10-08 03:40:00,68.869,69.024,68.863,68.934,398480000.0
2008-10-08 03:45:00,68.953,68.953,68.864,68.918,179380000.0
2008-10-08 03:50:00,68.929,68.997,68.918,68.962,340630000.0
2008-10-08 03:55:00,68.937,69.0,68.933,68.978,601520000.0
2008-10-08 04:00:00,69.009,69.02,68.941,69.001,393060000.0
2008-10-08 04:05:00,69.009,69.154,68.984,69.009,388380000.0
2008-10-08 04:10:00,68.993,69.044,68.993,69.035,404680000.0
2008-10-08 04:15:00,69.061,69.061,69.006,69.02,356600000.0
2008-10-08 04:20:00,69.025,69.065,69.019,69.047,343100000.0
2008-10-08 04:25:00,69.071,69.178,69.065,69.169,401400000.0
2008-10-08 04:30:00,69.195,69.212,69.156,69.166,255590000.0
2008-10-08 04:35:00,69.158,69.168,69.099,69.133,181590000.0
2008-10-08 04:40:00,69.112,69.133,69.061,69.082,307700000.0
2008-10-08 04:45:00,69.094,69.114,69.03,69.066,387070000.0
2008-10-08 04:50:00,69.06,69.088,69.037,69.049,467300000.0
2008-10-08 04:55:00,69.025,69.052,69.004,69.044,438740000.0
2008-10-08 05:00:00,69.043,69.073,69.023,69.037,377600000.0
2008-10-08 05:05:00,69.035,69.068,69.016,69.039,384260000.0
2008-10-08 05:10:00,69.03,69.072,69.023,69.05,488220000.0
2008-10-08 05:15:00,69.072,69.115,69.037,69.106,269220000.0
2008-10-08 05:20:00,69.098,69.125,69.052,69.07,393420000.0
2008-10-08 05:25:00,69.066,69.075,69.024,69.038,342220000.0
2008-10-08 05:30:00,69.054,69.054,69.022,69.027,301250000.0
2008-10-08 05:35:00,69.033,69.072,69.027,69.036,415180000.0
2008-10-08 05:40:00,69.039,69.043,68.946,68.958,306620000.0
2008-10-08 05:45:00,68.983,68.983,68.851,68.869,269430000.0
2008-10-08 05:50:00,68.881,68.925,68.876,68.899,458590000.0
2008-10-08 05:55:00,68.909,69.017,68.899,68.983,364160000.0
2008-10-08 06:00:00,69.003,69.032,68.975,69.016,185660000.0
2008-10-08 06:05:00,69.002,69.071,69.002,69.027,484670000.0
2008-10-08 06:10:00,69.005,69.028,68.969,69.008,539360000.0
2008-10-08 06:15:00,69.034,69.083,69.011,69.011,334960000.0
2008-10-08 06:20:00,69.023,69.042,68.972,68.982,461250000.0
2008-10-08 06:25:00,68.989,69.003,68.92,68.973,351020000.0
2008-10-08 06:30:00,68.994,68.994,68.933,68.965,366220000.0
2008-10-08 06:35:00,68.967,69.044,68.924,69.02,384870000.0
2008-10-08 06:40:00,69.034,69.034,68.849,68.849,292670000.0
2008-10-08 06:45:00,68.873,68.873,68.606,68.62,256570000.0
2008-10-08 06:50:00,68.6,68.725,68.518,68.539,248690000.0
2008-10-08 06:55:00,68.545,68.618,68.539,68.592,401250000.0
2008-10-08 07:00:00,68.591,68.608,68.466,68.497,542990000.0
2008-10-08 07:05:00,68.5,68.521,68.304,68.311,328180000.0
2008-10-08 07:10:00,68.285,68.49,68.26,68.423,448830000.0
2008-10-08 07:15:00,68.431,68.47,68.349,68.359,342240000.0
2008-10-08 07:20:00,68.332,68.337,67.825,67.825,365980000.0
2008-10-08 07:25:00,67.826,68.079,67.802,67.979,387100000.0
2008-10-08 07:30:00,68.026,68.072,67.796,67.796,301140000.0
2008-10-08 07:35:00,67.774,67.822,67.67,67.686,250210000.0
2008-10-08 07:40:00,67.708,68.205,67.7,67.849,383480000.0
2008-10-08 07:45:00,67.872,67.889,67.798,67.829,358970000.0
2008-10-08 07:50:00,67.799,67.934,67.778,67.885,273630000.0
2008-10-08 07:55:00,67.857,68.049,67.851,67.903,297040000.0
2008-10-08 08:00:00,67.915,67.971,67.827,67.971,447780000.0
2008-10-08 08:05:00,67.981,68.1,67.951,68.041,440970000.0
2008-10-08 08:10:00,68.04,68.076,67.983,68.076,379530000.0
2008-10-08 08:15:00,68.1,68.362,68.053,68.283,406480000.0
2008-10-08 08:20:00,68.29,68.373,68.134,68.179,441770000.0
2008-10-08 08:25:00,68.177,68.264,68.147,68.147,469300000.0
2008-10-08 08:30:00,68.158,68.253,68.158,68.18,499990000.0
2008-10-08 08:35:00,68.193,68.356,68.173,68.198,397590000.0
2008-10-08 08:40:00,68.166,68.193,68.037,68.146,419390000.0
2008-10-08 08:45:00,68.17,68.202,68.097,68.097,426410000.0
2008-10-08 08:50:00,68.099,68.151,68.053,68.069,434550000.0
2008-10-08 08:55:00,68.054,68.082,67.901,68.008,460850000.0
2008-10-08 09:00:00,68.009,68.124,67.876,68.104,444230000.0
2008-10-08 09:05:00,68.122,68.292,68.122,68.254,302700000.0
2008-10-08 09:10:00,68.289,69.067,68.289,68.734,368320000.0
2008-10-08 09:15:00,68.752,68.803,68.483,68.522,337650000.0
2008-10-08 09:20:00,68.498,68.581,68.319,68.517,413340000.0
2008-10-08 09:25:00,68.51,68.539,68.326,68.326,374250000.0
2008-10-08 09:30:00,68.324,68.405,68.248,68.383,194650000.0
2008-10-08 09:35:00,68.363,68.431,68.29,68.431,296140000.0
2008-10-08 09:40:00,68.407,68.485,68.347,68.436,450170000.0
2008-10-08 09:45:00,68.426,68.426,68.218,68.234,241480000.0
2008-10-08 09:50:00,68.216,68.327,68.189,68.189,206660000.0
2008-10-08 09:55:00,68.177,68.197,67.955,68.041,296550000.0
2008-10-08 10:00:00,68.051,68.051,67.955,68.011,237480000.0
2008-10-08 10:05:00,68.012,68.088,67.959,68.055,342490000.0
2008-10-08 10:10:00,68.055,68.275,68.021,68.166,318330000.0
2008-10-08 10:15:00,68.168,68.168,68.043,68.078,367880000.0
2008-10-08 10:20:00,68.107,68.211,68.03,68.071,515390000.0
2008-10-08 10:25:00,68.077,68.155,68.067,68.082,396130000.0
2008-10-08 10:30:00,68.076,68.198,68.076,68.17,379870000.0
2008-10-08 10:35:00,68.183,68.256,68.098,68.125,472250000.0
2008-10-08 10:40:00,68.124,68.179,68.105,68.164,396400000.0
2008-10-08 10:45:00,68.181,68.211,68.114,68.131,390450000.0
2008-10-08 10:50:00,68.156,68.225,68.037,68.078,320380000.0
2008-10-08 10:55:00,68.083,68.1,67.967,67.974,311130000.0
2008-10-08 11:00:00,67.997,67.999,67.858,67.881,257970000.0
2008-10-08 11:05:00,67.907,67.907,67.545,67.644,468930000.0
2008-10-08 11:10:00,67.654,67.837,67.638,67.668,322450000.0
2008-10-08 11:15:00,67.702,67.702,67.523,67.661,243150000.0
2008-10-08 11:20:00,67.668,67.772,67.499,67.619,524480000.0
2008-10-08 11:25:00,67.605,67.618,67.446,67.471,247140000.0
2008-10-08 11:30:00,67.528,67.543,67.255,67.283,283640000.0
2008-10-08 11:35:00,67.253,67.255,67.061,67.061,556270000.0
2008-10-08 11:40:00,67.055,67.29,67.04,67.247,462070000.0
2008-10-08 11:45:00,67.288,67.292,67.17,67.199,317390000.0
2008-10-08 11:50:00,67.2,67.261,67.101,67.101,483520000.0
2008-10-08 11:55:00,67.091,67.166,67.076,67.129,337510000.0
2008-10-08 12:00:00,67.151,67.344,67.125,67.269,328080000.0
2008-10-08 12:05:00,67.279,67.304,67.111,67.138,406160000.0
2008-10-08 12:10:00,67.118,67.497,67.092,67.497,264780000.0
2008-10-08 12:15:00,67.525,67.609,67.406,67.609,203440000.0
2008-10-08 12:20:00,67.612,67.735,67.562,67.573,82090000.0
2008-10-08 12:25:00,67.564,67.723,67.529,67.723,76550000.0
2008-10-08 12:30:00,67.74,67.74,67.627,67.74,56820000.0
2008-10-08 12:35:00,67.761,67.996,67.738,67.83,70520000.0
2008-10-08 12:40:00,67.799,67.983,67.787,67.931,73590000.0
2008-10-08 12:45:00,67.955,67.974,67.881,67.959,73670000.0
2008-10-08 12:50:00,67.957,67.964,67.882,67.912,58100000.0
2008-10-08 12:55:00,67.873,67.873,67.66,67.727,72250000.0
2008-10-08 13:00:00,67.796,68.644,67.796,68.422,70060000.0
2008-10-08 13:05:00,68.481,68.996,68.398,68.952,65710000.0
2008-10-08 13:10:00,68.829,68.863,68.23,68.439,67430000.0
2008-10-08 13:15:00,68.45,68.646,68.31,68.456,72660000.0
2008-10-08 13:20:00,68.522,68.555,68.303,68.317,70310000.0
2008-10-08 13:25:00,68.333,68.454,68.324,68.396,72210000.0
2008-10-08 13:30:00,68.446,68.675,68.422,68.639,73530000.0
2008-10-08 13:35:00,68.665,68.969,68.65,68.758,70350000.0
2008-10-08 13:40:00,68.724,68.796,68.628,68.633,56190000.0
2008-10-08 13:45:00,68.668,68.668,68.456,68.508,72510000.0
2008-10-08 13:50:00,68.484,68.64,68.484,68.595,63910000.0
2008-10-08 13:55:00,68.61,68.66,68.578,68.594,60660000.0
2008-10-08 14:00:00,68.641,68.745,68.59,68.701,66650000.0
2008-10-08 14:05:00,68.705,68.714,68.64,68.68,70500000.0
2008-10-08 14:10:00,68.676,68.792,68.659,68.731,82200000.0
2008-10-08 14:15:00,68.748,68.748,68.437,68.437,74850000.0
2008-10-08 14:20:00,68.425,68.465,68.292,68.393,73860000.0
2008-10-08 14:25:00,68.372,68.372,68.109,68.195,69180000.0
2008-10-08 14:30:00,68.192,68.291,68.109,68.158,75440000.0
2008-10-08 14:35:00,68.105,68.105,67.908,67.995,71540000.0
2008-10-08 14:40:00,68.036,68.074,67.702,67.702,81900000.0
2008-10-08 14:45:00,67.765,67.765,67.547,67.68,76870000.0
2008-10-08 14:50:00,67.745,67.92,67.69,67.911,213280000.0
2008-10-08 14:55:00,67.912,67.944,67.796,67.815,521880000.0
2008-10-08 15:00:00,67.803,67.829,67.589,67.716,338630000.0
2008-10-08 15:05:00,67.766,67.783,67.658,67.673,398270000.0
2008-10-08 15:10:00,67.646,67.775,67.622,67.622,430780000.0
2008-10-08 15:15:00,67.632,67.789,67.632,67.783,458990000.0
2008-10-08 15:20:00,67.779,67.929,67.749,67.896,354710000.0
2008-10-08 15:25:00,67.901,67.948,67.809,67.826,255050000.0
2008-10-08 15:30:00,67.861,68.052,67.771,68.052,451820000.0
2008-10-08 15:35:00,68.065,68.276,67.995,68.276,381790000.0
2008-10-08 15:40:00,68.253,68.265,68.116,68.191,471310000.0
2008-10-08 15:45:00,68.197,68.239,68.075,68.189,516600000.0
2008-10-08 15:50:00,68.244,68.284,68.141,68.205,518770000.0
2008-10-08 15:55:00,68.274,68.386,68.237,68.278,454570000.0
2008-10-08 16:00:00,68.338,68.634,68.334,68.634,605300000.0
2008-10-08 16:05:00,68.627,68.649,68.391,68.469,392680000.0
2008-10-08 16:10:00,68.471,68.58,68.471,68.58,452630000.0
2008-10-08 16:15:00,68.575,68.575,68.262,68.286,448850000.0
2008-10-08 16:20:00,68.276,68.276,68.094,68.197,351170000.0
2008-10-08 16:25:00,68.194,68.265,68.116,68.258,429660000.0
2008-10-08 16:30:00,68.311,68.4,68.26,68.26,414350000.0
2008-10-08 16:35:00,68.37,68.397,68.193,68.34,503730000.0
2008-10-08 16:40:00,68.312,68.329,68.211,68.22,478540000.0
2008-10-08 16:45:00,68.272,68.272,68.125,68.215,424330000.0
2008-10-08 16:50:00,68.225,68.235,68.068,68.123,436130000.0
2008-10-08 16:55:00,68.083,68.232,68.056,68.109,264040000.0
2008-10-08 17:00:00,68.145,68.199,68.088,68.101,427100000.0
2008-10-08 17:05:00,68.093,68.127,68.026,68.064,475600000.0
2008-10-08 17:10:00,68.062,68.065,67.975,68.048,327700000.0
2008-10-08 17:15:00,68.044,68.151,68.044,68.151,303950000.0
2008-10-08 17:20:00,68.137,68.16,68.051,68.126,384150000.0
2008-10-08 17:25:00,68.144,68.248,68.13,68.18,325150000.0
2008-10-08 17:30:00,68.209,68.209,68.096,68.138,429840000.0
2008-10-08 17:35:00,68.115,68.121,67.991,68.066,355160000.0
2008-10-08 17:40:00,68.05,68.107,67.904,67.974,195930000.0
2008-10-08 17:45:00,67.969,68.024,67.894,68.005,311550000.0
2008-10-08 17:50:00,67.997,68.07,67.969,68.049,482920000.0
2008-10-08 17:55:00,68.036,68.036,67.895,67.953,206500000.0
2008-10-08 18:00:00,67.953,67.964,67.896,67.933,196640000.0
2008-10-08 18:05:00,67.924,67.948,67.699,67.73,294230000.0
2008-10-08 18:10:00,67.702,67.794,67.651,67.769,244980000.0
2008-10-08 18:15:00,67.818,67.907,67.793,67.904,292450000.0
2008-10-08 18:20:00,67.893,67.949,67.853,67.871,330430000.0
2008-10-08 18:25:00,67.852,67.852,67.7,67.702,371350000.0
2008-10-08 18:30:00,67.718,67.731,67.629,67.676,490190000.0
2008-10-08 18:35:00,67.71,67.731,67.614,67.69,427230000.0
2008-10-08 18:40:00,67.713,67.829,67.708,67.739,374920000.0
2008-10-08 18:45:00,67.723,67.734,67.644,67.691,405990000.0
2008-10-08 18:50:00,67.655,67.718,67.646,67.686,355300000.0
2008-10-08 18:55:00,67.692,67.723,67.568,67.682,409900000.0
2008-10-08 19:00:00,67.711,67.956,67.706,67.944,314190000.0
2008-10-08 19:05:00,67.935,68.008,67.884,68.008,311340000.0
2008-10-08 19:10:00,68.014,68.067,67.947,68.062,309770000.0
2008-10-08 19:15:00,68.106,68.307,68.096,68.277,275830000.0
2008-10-08 19:20:00,68.252,68.316,68.206,68.232,326860000.0
2008-10-08 19:25:00,68.188,68.249,68.14,68.174,264920000.0
2008-10-08 19:30:00,68.207,68.207,68.091,68.156,517950000.0
2008-10-08 19:35:00,68.17,68.25,68.132,68.138,223830000.0
2008-10-08 19:40:00,68.166,68.224,68.107,68.207,333110000.0
2008-10-08 19:45:00,68.234,68.234,68.099,68.148,556880000.0
2008-10-08 19:50:00,68.131,68.348,68.112,68.348,336020000.0
2008-10-08 19:55:00,68.36,68.493,68.344,68.438,355920000.0
2008-10-08 20:00:00,68.43,68.449,68.284,68.431,341170000.0
2008-10-08 20:05:00,68.45,68.457,68.214,68.29,350940000.0
2008-10-08 20:10:00,68.293,68.293,68.198,68.248,279050000.0
2008-10-08 20:15:00,68.237,68.304,68.237,68.28,346520000.0
2008-10-08 20:20:00,68.272,68.413,68.265,68.363,238110000.0
2008-10-08 20:25:00,68.371,68.442,68.295,68.329,447230000.0
2008-10-08 20:30:00,68.354,68.432,68.296,68.355,409720000.0
2008-10-08 20:35:00,68.366,68.398,68.279,68.312,470590000.0
2008-10-08 20:40:00,68.305,68.307,68.168,68.206,449010000.0
2008-10-08 20:45:00,68.257,68.257,68.153,68.238,478170000.0
2008-10-08 20:50:00,68.22,68.457,68.22,68.44,431510000.0
2008-10-08 20:55:00,68.458,68.513,68.412,68.481,374690000.0
2008-10-08 21:00:00,68.502,68.502,68.389,68.441,353250000.0
2008-10-08 21:05:00,68.458,68.473,68.302,68.312,518520000.0
2008-10-08 21:10:00,68.28,68.394,68.273,68.362,285080000.0
2008-10-08 21:15:00,68.408,68.495,68.322,68.491,510610000.0
2008-10-08 21:20:00,68.481,68.552,68.443,68.511,490580000.0
2008-10-08 21:25:00,68.496,68.528,68.387,68.407,553050000.0
2008-10-08 21:30:00,68.424,68.453,68.344,68.351,472890000.0
2008-10-08 21:35:00,68.361,68.381,68.273,68.273,543140000.0
2008-10-08 21:40:00,68.243,68.254,68.128,68.197,422000000.0
2008-10-08 21:45:00,68.211,68.211,68.061,68.072,415170000.0
2008-10-08 21:50:00,68.074,68.107,68.053,68.07,366510000.0
2008-10-08 21:55:00,68.075,68.092,68.02,68.038,356320000.0
2008-10-08 22:00:00,68.056,68.056,68.004,68.015,412640000.0
2008-10-08 22:05:00,68.017,68.055,67.995,68.01,415570000.0
2008-10-08 22:10:00,67.997,68.023,67.96,67.96,579910000.0
2008-10-08 22:15:00,67.972,67.973,67.861,67.863,430570000.0
2008-10-08 22:20:00,67.845,67.907,67.822,67.857,401410000.0
2008-10-08 22:25:00,67.85,67.865,67.822,67.828,440500000.0
2008-10-08 22:30:00,67.858,67.913,67.826,67.841,387660000.0
2008-10-08 22:35:00,67.809,67.831,67.692,67.709,412920000.0
2008-10-08 22:40:00,67.718,67.725,67.598,67.665,525910000.0
2008-10-08 22:45:00,67.707,67.707,67.602,67.602,294450000.0
2008-10-08 22:50:00,67.586,67.638,67.574,67.596,355870000.0
2008-10-08 22:55:00,67.608,67.642,67.453,67.453,371750000.0
2008-10-08 23:00:00,67.47,67.47,67.312,67.464,288460000.0
2008-10-08 23:05:00,67.456,67.464,67.363,67.388,410470000.0
2008-10-08 23:10:00,67.401,67.532,67.384,67.532,326450000.0
2008-10-08 23:15:00,67.561,67.561,67.47,67.485,221080000.0
2008-10-08 23:20:00,67.476,67.513,67.447,67.482,300120000.0
2008-10-08 23:25:00,67.467,67.507,67.444,67.478,438280000.0
2008-10-08 23:30:00,67.514,67.515,67.455,67.476,170590000.0
2008-10-08 23:35:00,67.487,67.503,67.425,67.425,241720000.0
2008-10-08 23:40:00,67.424,67.437,67.384,67.428,287210000.0
2008-10-08 23:45:00,67.47,67.559,67.452,67.483,219850000.0
2008-10-08 23:50:00,67.508,67.521,67.482,67.489,306920000.0
2008-10-08 23:55:00,67.476,67.482,67.453,67.471,353570000.0
2008-10-09 00:00:00,67.485,67.598,67.485,67.596,426560000.0
2008-10-09 00:05:00,67.622,67.788,67.622,67.767,439960000.0
2008-10-09 00:10:00,67.776,67.788,67.733,67.739,338660000.0
2008-10-09 00:15:00,67.737,67.749,67.725,67.737,393150000.0
2008-10-09 00:20:00,67.749,67.783,67.719,67.722,462190000.0
2008-10-09 00:25:00,67.733,67.743,67.643,67.643,326800000.0
2008-10-09 00:30:00,67.649,67.649,67.514,67.567,380660000.0
2008-10-09 00:35:00,67.564,67.635,67.564,67.635,326070000.0
2008-10-09 00:40:00,67.655,67.756,67.655,67.707,317340000.0
2008-10-09 00:45:00,67.74,67.74,67.655,67.688,396050000.0
2008-10-09 00:50:00,67.672,67.72,67.665,67.684,213130000.0
2008-10-09 00:55:00,67.692,67.779,67.666,67.737,305360000.0
2008-10-09 01:00:00,67.77,67.794,67.666,67.716,367040000.0
2008-10-09 01:05:00,67.721,67.844,67.721,67.839,421200000.0
2008-10-09 01:10:00,67.844,67.861,67.761,67.802,173690000.0
2008-10-09 01:15:00,67.834,67.936,67.821,67.879,383580000.0
2008-10-09 01:20:00,67.858,67.858,67.738,67.803,567840000.0
2008-10-09 01:25:00,67.797,67.928,67.797,67.919,385910000.0
2008-10-09 01:30:00,67.935,67.941,67.862,67.907,384990000.0
2008-10-09 01:35:00,67.906,67.912,67.807,67.807,270970000.0
2008-10-09 01:40:00,67.803,67.832,67.774,67.817,365680000.0
2008-10-09 01:45:00,67.828,67.864,67.813,67.847,371120000.0
2008-10-09 01:50:00,67.86,67.898,67.835,67.881,351140000.0
2008-10-09 01:55:00,67.867,67.889,67.813,67.831,185320000.0
2008-10-09 02:00:00,67.817,67.964,67.801,67.964,390000000.0
2008-10-09 02:05:00,67.97,67.974,67.864,67.907,335870000.0
2008-10-09 02:10:00,67.926,67.949,67.892,67.892,376870000.0
2008-10-09 02:15:00,67.896,67.959,67.869,67.93,326100000.0
2008-10-09 02:20:00,67.922,68.003,67.917,68.003,309680000.0
2008-10-09 02:25:00,68.018,68.099,68.009,68.082,387980000.0
2008-10-09 02:30:00,68.098,68.16,68.071,68.091,300040000.0
2008-10-09 02:35:00,68.095,68.11,67.966,67.966,319790000.0
2008-10-09 02:40:00,67.943,68.01,67.864,67.972,385820000.0
2008-10-09 02:45:00,67.962,68.009,67.958,67.977,430350000.0
2008-10-09 02:50:00,67.979,67.984,67.771,67.793,174710000.0
2008-10-09 02:55:00,67.805,67.855,67.766,67.788,378410000.0
2008-10-09 03:00:00,67.803,67.873,67.767,67.821,568470000.0
2008-10-09 03:05:00,67.805,67.805,67.736,67.756,398300000.0
2008-10-09 03:10:00,67.78,67.852,67.769,67.806,400070000.0
2008-10-09 03:15:00,67.816,67.822,67.753,67.767,322910000.0
2008-10-09 03:20:00,67.783,67.97,67.728,67.963,361320000.0
2008-10-09 03:25:00,67.957,67.972,67.829,67.911,368800000.0
2008-10-09 03:30:00,67.949,68.158,67.911,68.123,352020000.0
2008-10-09 03:35:00,68.124,68.13,68.027,68.097,261550000.0
2008-10-09 03:40:00,68.123,68.179,67.997,67.998,410840000.0
2008-10-09 03:45:00,68.018,68.092,67.986,68.071,182100000.0
2008-10-09 03:50:00,68.084,68.234,68.051,68.199,340590000.0
2008-10-09 03:55:00,68.216,68.29,68.128,68.197,587820000.0
2008-10-09 04:00:00,68.21,68.21,68.006,68.153,382500000.0
2008-10-09 04:05:00,68.153,68.339,68.153,68.266,380310000.0
2008-10-09 04:10:00,68.282,68.356,68.179,68.182,391850000.0
2008-10-09 04:15:00,68.16,68.311,68.16,68.219,360100000.0
2008-10-09 04:20:00,68.203,68.261,68.156,68.187,319380000.0
2008-10-09 04:25:00,68.205,68.278,68.187,68.277,400770000.0
2008-10-09 04:30:00,68.311,68.456,68.27,68.438,253170000.0
2008-10-09 04:35:00,68.454,68.51,68.399,68.51,189590000.0
2008-10-09 04:40:00,68.505,68.558,68.486,68.486,301660000.0
2008-10-09 04:45:00,68.51,68.51,68.435,68.467,385280000.0
2008-10-09 04:50:00,68.468,68.523,68.35,68.384,465550000.0
2008-10-09 04:55:00,68.388,68.414,68.345,68.347,436460000.0
2008-10-09 05:00:00,68.373,68.383,68.294,68.301,384180000.0
2008-10-09 05:05:00,68.308,68.342,68.284,68.32,371120000.0
2008-10-09 05:10:00,68.336,68.36,68.302,68.349,487380000.0
2008-10-09 05:15:00,68.359,68.363,68.309,68.328,273980000.0
2008-10-09 05:20:00,68.328,68.352,68.309,68.331,411670000.0
2008-10-09 05:25:00,68.327,68.416,68.324,68.399,338570000.0
2008-10-09 05:30:00,68.443,68.535,68.384,68.535,289850000.0
2008-10-09 05:35:00,68.56,68.76,68.536,68.655,423440000.0
2008-10-09 05:40:00,68.657,68.661,68.55,68.643,296390000.0
2008-10-09 05:45:00,68.666,68.716,68.601,68.645,261220000.0
2008-10-09 05:50:00,68.608,68.713,68.58,68.696,451840000.0
2008-10-09 05:55:00,68.679,68.862,68.639,68.81,369440000.0
2008-10-09 06:00:00,68.824,68.829,68.712,68.745,183180000.0
2008-10-09 06:05:00,68.738,68.771,68.561,68.589,468130000.0
2008-10-09 06:10:00,68.599,68.722,68.599,68.67,534430000.0
2008-10-09 06:15:00,68.701,68.703,68.574,68.678,327060000.0
2008-10-09 06:20:00,68.666,68.679,68.596,68.605,452170000.0
2008-10-09 06:25:00,68.613,68.642,68.555,68.561,343510000.0
2008-10-09 06:30:00,68.586,68.652,68.557,68.622,350720000.0
2008-10-09 06:35:00,68.622,68.67,68.579,68.666,375650000.0
2008-10-09 06:40:00,68.644,68.701,68.631,68.701,291130000.0
2008-10-09 06:45:00,68.712,68.712,68.594,68.613,253560000.0
2008-10-09 06:50:00,68.632,68.653,68.576,68.589,251470000.0
2008-10-09 06:55:00,68.596,68.63,68.575,68.58,381610000.0
2008-10-09 07:00:00,68.603,68.612,68.483,68.483,529030000.0
2008-10-09 07:05:00,68.486,68.501,68.378,68.41,323020000.0
2008-10-09 07:10:00,68.429,68.46,68.278,68.338,448080000.0
2008-10-09 07:15:00,68.344,68.412,68.336,68.375,331230000.0
2008-10-09 07:20:00,68.381,68.381,68.239,68.297,356590000.0
2008-10-09 07:25:00,68.283,68.364,68.267,68.364,387270000.0
2008-10-09 07:30:00,68.378,68.432,68.322,68.335,294400000.0
2008-10-09 07:35:00,68.326,68.342,68.292,68.325,262350000.0
2008-10-09 07:40:00,68.324,68.361,68.3,68.326,365210000.0
2008-10-09 07:45:00,68.349,68.349,68.246,68.312,365400000.0
2008-10-09 07:50:00,68.301,68.349,68.269,68.285,266160000.0
2008-10-09 07:55:00,68.277,68.334,68.272,68.316,299240000.0
2008-10-09 08:00:00,68.36,68.376,68.316,68.374,429710000.0
2008-10-09 08:05:00,68.37,68.553,68.342,68.491,446530000.0
2008-10-09 08:10:00,68.481,68.655,68.481,68.596,348120000.0
2008-10-09 08:15:00,68.611,68.625,68.534,68.605,406090000.0
2008-10-09 08:20:00,68.587,68.619,68.486,68.56,425410000.0
2008-10-09 08:25:00,68.544,68.629,68.483,68.629,472640000.0
2008-10-09 08:30:00,68.651,68.712,68.609,68.681,493250000.0
2008-10-09 08:35:00,68.685,68.726,68.533,68.539,407560000.0
2008-10-09 08:40:00,68.517,68.563,68.448,68.495,413990000.0
2008-10-09 08:45:00,68.516,68.516,68.4,68.491,399110000.0
2008-10-09 08:50:00,68.466,68.517,68.426,68.489,434780000.0
2008-10-09 08:55:00,68.483,68.663,68.483,68.504,443330000.0
2008-10-09 09:00:00,68.525,68.563,68.469,68.473,463220000.0
2008-10-09 09:05:00,68.487,68.499,68.401,68.403,289060000.0
2008-10-09 09:10:00,68.412,68.485,68.35,68.465,360060000.0
2008-10-09 09:15:00,68.498,68.501,68.423,68.457,329260000.0
2008-10-09 09:20:00,68.461,68.593,68.459,68.496,415360000.0
2008-10-09 09:25:00,68.515,68.637,68.486,68.581,379000000.0
2008-10-09 09:30:00,68.577,68.639,68.553,68.615,199100000.0
2008-10-09 09:35:00,68.612,68.637,68.588,68.602,281900000.0
2008-10-09 09:40:00,68.632,68.704,68.602,68.673,428680000.0
2008-10-09 09:45:00,68.666,68.876,68.631,68.855,249210000.0
2008-10-09 09:50:00,68.876,69.012,68.791,68.915,197680000.0
2008-10-09 09:55:00,68.928,68.957,68.857,68.882,290530000.0
2008-10-09 10:00:00,68.906,68.909,68.802,68.813,225060000.0
2008-10-09 10:05:00,68.818,68.837,68.675,68.738,333090000.0
2008-10-09 10:10:00,68.753,68.893,68.75,68.893,315930000.0
2008-10-09 10:15:00,68.896,68.918,68.775,68.838,360620000.0
2008-10-09 10:20:00,68.835,68.924,68.835,68.857,484750000.0
2008-10-09 10:25:00,68.854,68.983,68.854,68.962,410200000.0
2008-10-09 10:30:00,68.983,69.081,68.946,69.026,388550000.0
2008-10-09 10:35:00,69.008,69.019,68.901,68.915,456500000.0
2008-10-09 10:40:00,68.92,68.966,68.84,68.875,397030000.0
2008-10-09 10:45:00,68.9,68.938,68.872,68.899,401360000.0
2008-10-09 10:50:00,68.92,69.003,68.9,68.996,329840000.0
2008-10-09 10:55:00,68.99,69.01,68.948,68.997,305570000.0
2008-10-09 11:00:00,69.026,69.061,68.979,69.026,265140000.0
2008-10-09 11:05:00,69.022,69.043,68.833,68.888,472490000.0
2008-10-09 11:10:00,68.897,68.923,68.872,68.893,306390000.0
2008-10-09 11:15:00,68.903,68.903,68.791,68.794,230050000.0
2008-10-09 11:20:00,68.781,68.812,68.701,68.701,532970000.0
2008-10-09 11:25:00,68.68,68.726,68.675,68.724,233420000.0
2008-10-09 11:30:00,68.745,68.745,68.664,68.668,288820000.0
2008-10-09 11:35:00,68.674,68.708,68.638,68.688,537050000.0
2008-10-09 11:40:00,68.682,68.713,68.612,68.641,455460000.0
2008-10-09 11:45:00,68.66,68.673,68.618,68.657,324140000.0
2008-10-09 11:50:00,68.676,68.741,68.666,68.699,460310000.0
2008-10-09 11:55:00,68.694,68.712,68.606,68.611,331860000.0
2008-10-09 12:00:00,68.625,68.625,68.544,68.579,319740000.0
2008-10-09 12:05:00,68.592,68.672,68.589,68.64,407900000.0
2008-10-09 12:10:00,68.649,68.719,68.635,68.656,254240000.0
2008-10-09 12:15:00,68.653,68.653,68.596,68.614,182570000.0
2008-10-09 12:20:00,68.618,68.631,68.53,68.549,64920000.0
2008-10-09 12:25:00,68.552,68.553,68.485,68.496,85370000.0
2008-10-09 12:30:00,68.52,68.53,68.439,68.462,55620000.0
2008-10-09 12:35:00,68.455,68.503,68.399,68.416,61480000.0
2008-10-09 12:40:00,68.387,68.408,68.312,68.354,65640000.0
2008-10-09 12:45:00,68.364,68.448,68.335,68.411,81520000.0
2008-10-09 12:50:00,68.401,68.523,68.399,68.512,53820000.0
2008-10-09 12:55:00,68.511,68.522,68.468,68.472,68230000.0
2008-10-09 13:00:00,68.493,68.5,68.364,68.364,67020000.0
2008-10-09 13:05:00,68.38,68.43,68.292,68.367,61840000.0
2008-10-09 13:10:00,68.375,68.443,68.36,68.443,78000000.0
2008-10-09 13:15:00,68.472,68.552,68.404,68.527,65830000.0
2008-10-09 13:20:00,68.528,68.585,68.479,68.585,66240000.0
2008-10-09 13:25:00,68.596,68.658,68.572,68.619,71680000.0
2008-10-09 13:30:00,68.642,68.667,68.604,68.652,65370000.0
2008-10-09 13:35:00,68.655,68.721,68.587,68.587,66080000.0
2008-10-09 13:40:00,68.556,68.592,68.533,68.56,60150000.0
2008-10-09 13:45:00,68.58,68.592,68.507,68.558,63950000.0
2008-10-09 13:50:00,68.569,68.59,68.541,68.559,57970000.0
2008-10-09 13:55:00,68.56,68.563,68.437,68.444,61790000.0
2008-10-09 14:00:00,68.451,68.52,68.424,68.428,79090000.0
2008-10-09 14:05:00,68.425,68.503,68.423,68.482,66750000.0
2008-10-09 14:10:00,68.467,68.51,68.439,68.459,57460000.0
2008-10-09 14:15:00,68.467,68.481,68.425,68.43,71560000.0
2008-10-09 14:20:00,68.42,68.547,68.414,68.526,76650000.0
2008-10-09 14:25:00,68.53,68.578,68.473,68.473,70380000.0
2008-10-09 14:30:00,68.528,68.564,68.456,68.508,75470000.0
2008-10-09 14:35:00,68.532,68.628,68.518,68.627,71680000.0
2008-10-09 14:40:00,68.626,68.662,68.626,68.629,80910000.0
2008-10-09 14:45:00,68.661,68.744,68.632,68.667,63520000.0
2008-10-09 14:50:00,68.669,68.669,68.585,68.594,192740000.0
2008-10-09 14:55:00,68.581,68.659,68.579,68.579,520750000.0
2008-10-09 15:00:00,68.588,68.655,68.549,68.654,335610000.0
2008-10-09 15:05:00,68.662,68.674,68.618,68.626,404320000.0
2008-10-09 15:10:00,68.609,68.723,68.609,68.695,423750000.0
2008-10-09 15:15:00,68.734,68.812,68.707,68.779,429790000.0
2008-10-09 15:20:00,68.771,68.861,68.771,68.823,326340000.0
2008-10-09 15:25:00,68.834,68.933,68.821,68.873,266640000.0
2008-10-09 15:30:00,68.911,68.961,68.853,68.921,439000000.0
2008-10-09 15:35:00,68.936,68.966,68.846,68.877,400960000.0
2008-10-09 15:40:00,68.894,69.042,68.879,69.042,462850000.0
2008-10-09 15:45:00,69.06,69.06,68.965,69.019,499610000.0
2008-10-09 15:50:00,69.028,69.037,68.94,68.99,496010000.0
2008-10-09 15:55:00,68.996,68.998,68.756,68.812,449000000.0
2008-10-09 16:00:00,68.849,68.849,68.671,68.729,581320000.0
2008-10-09 16:05:00,68.714,68.815,68.687,68.779,372090000.0
2008-10-09 16:10:00,68.805,68.893,68.796,68.855,439660000.0
2008-10-09 16:15:00,68.87,68.896,68.83,68.85,424820000.0
2008-10-09 16:20:00,68.841,68.868,68.738,68.738,362170000.0
2008-10-09 16:25:00,68.746,68.746,68.543,68.56,416240000.0
2008-10-09 16:30:00,68.584,68.786,68.546,68.772,406950000.0
2008-10-09 16:35:00,68.746,68.802,68.606,68.606,518110000.0
2008-10-09 16:40:00,68.603,68.714,68.475,68.506,464760000.0
2008-10-09 16:45:00,68.525,68.588,68.482,68.572,321980000.0
2008-10-09 16:50:00,68.564,68.597,68.476,68.481,424260000.0
2008-10-09 16:55:00,68.488,68.513,68.363,68.442,252350000.0
2008-10-09 17:00:00,68.483,68.531,68.286,68.286,432490000.0
2008-10-09 17:05:00,68.272,68.272,68.07,68.183,507690000.0
2008-10-09 17:10:00,68.162,68.331,68.104,68.311,354420000.0
2008-10-09 17:15:00,68.337,68.44,68.331,68.405,317770000.0
2008-10-09 17:20:00,68.416,68.436,68.261,68.261,382930000.0
2008-10-09 17:25:00,68.265,68.33,68.235,68.33,321470000.0
2008-10-09 17:30:00,68.334,68.361,68.274,68.281,434410000.0
2008-10-09 17:35:00,68.316,68.61,68.316,68.466,358130000.0
2008-10-09 17:40:00,68.443,68.461,68.356,68.452,187040000.0
2008-10-09 17:45:00,68.484,68.574,68.426,68.428,323760000.0
2008-10-09 17:50:00,68.409,68.532,68.409,68.429,479590000.0
2008-10-09 17:55:00,68.427,68.454,68.297,68.297,222200000.0
2008-10-09 18:00:00,68.329,68.35,68.278,68.324,201670000.0
2008-10-09 18:05:00,68.328,68.423,68.298,68.399,290690000.0
2008-10-09 18:10:00,68.402,68.409,68.295,68.315,238470000.0
2008-10-09 18:15:00,68.291,68.347,68.278,68.316,321470000.0
2008-10-09 18:20:00,68.31,68.346,68.278,68.311,336280000.0
2008-10-09 18:25:00,68.327,68.342,68.284,68.297,389610000.0
2008-10-09 18:30:00,68.321,68.321,68.143,68.233,485610000.0
2008-10-09 18:35:00,68.249,68.249,68.194,68.223,425450000.0
2008-10-09 18:40:00,68.218,68.232,68.045,68.126,397290000.0
2008-10-09 18:45:00,68.157,68.157,68.043,68.043,405480000.0
2008-10-09 18:50:00,68.054,68.142,68.025,68.142,382490000.0
2008-10-09 18:55:00,68.137,68.157,68.098,68.145,407690000.0
2008-10-09 19:00:00,68.179,68.184,68.133,68.138,319540000.0
2008-10-09 19:05:00,68.119,68.161,68.085,68.147,315230000.0
2008-10-09 19:10:00,68.164,68.234,68.142,68.208,313880000.0
2008-10-09 19:15:00,68.212,68.272,68.168,68.191,280610000.0
2008-10-09 19:20:00,68.177,68.304,68.165,68.284,356540000.0
2008-10-09 19:25:00,68.304,68.402,68.227,68.325,277260000.0
2008-10-09 19:30:00,68.341,68.369,68.271,68.295,508430000.0
2008-10-09 19:35:00,68.278,68.335,68.207,68.207,223610000.0
2008-10-09 19:40:00,68.198,68.275,68.193,68.213,329940000.0
2008-10-09 19:45:00,68.248,68.248,68.092,68.191,588890000.0
2008-10-09 19:50:00,68.19,68.232,68.146,68.16,351210000.0
2008-10-09 19:55:00,68.161,68.236,68.161,68.22,382650000.0
2008-10-09 20:00:00,68.234,68.278,68.197,68.223,345700000.0
2008-10-09 20:05:00,68.218,68.272,68.203,68.266,357910000.0
2008-10-09 20:10:00,68.275,68.275,68.165,68.24,265230000.0
2008-10-09 20:15:00,68.252,68.283,68.123,68.144,357600000.0
2008-10-09 20:20:00,68.137,68.179,68.097,68.168,241230000.0
2008-10-09 20:25:00,68.161,68.184,68.137,68.157,458530000.0
2008-10-09 20:30:00,68.17,68.206,68.121,68.159,411220000.0
2008-10-09 20:35:00,68.149,68.19,68.095,68.107,478520000.0
2008-10-09 20:40:00,68.119,68.145,68.056,68.128,438750000.0
2008-10-09 20:45:00,68.143,68.144,68.048,68.097,484340000.0
2008-10-09 20:50:00,68.102,68.119,68.025,68.039,445230000.0
2008-10-09 20:55:00,68.037,68.144,68.019,68.131,372390000.0
2008-10-09 21:00:00,68.143,68.143,67.999,68.007,365090000.0
2008-10-09 21:05:00,67.972,68.055,67.946,67.996,536670000.0
2008-10-09 21:10:00,67.975,67.975,67.822,67.844,265420000.0
2008-10-09 21:15:00,67.818,67.853,67.721,67.721,529810000.0
2008-10-09 21:20:00,67.73,67.801,67.721,67.799,486180000.0
2008-10-09 21:25:00,67.784,67.784,67.695,67.695,558740000.0
2008-10-09 21:30:00,67.698,67.758,67.654,67.712,493760000.0
2008-10-09 21:35:00,67.694,67.725,67.609,67.629,550620000.0
2008-10-09 21:40:00,67.649,67.695,67.568,67.605,409310000.0
2008-10-09 21:45:00,67.623,67.623,67.431,67.431,441510000.0
2008-10-09 21:50:00,67.438,67.76,67.436,67.755,368050000.0
2008-10-09 21:55:00,67.76,67.834,67.714,67.714,368990000.0
2008-10-09 22:00:00,67.731,67.731,67.512,67.535,421650000.0
2008-10-09 22:05:00,67.526,67.629,67.439,67.615,433640000.0
2008-10-09 22:10:00,67.607,67.623,67.482,67.482,616670000.0
2008-10-09 22:15:00,67.504,67.508,67.424,67.483,429350000.0
2008-10-09 22:20:00,67.491,67.574,67.489,67.574,407180000.0
2008-10-09 22:25:00,67.592,67.62,67.552,67.605,465880000.0
2008-10-09 22:30:00,67.634,67.634,67.577,67.592,393000000.0
2008-10-09 22:35:00,67.598,67.647,67.544,67.544,397260000.0
2008-10-09 22:40:00,67.531,67.587,67.531,67.586,523860000.0
2008-10-09 22:45:00,67.613,67.649,67.545,67.556,363940000.0
2008-10-09 22:50:00,67.564,67.654,67.544,67.638,374930000.0
2008-10-09 22:55:00,67.646,67.648,67.579,67.617,395690000.0
2008-10-09 23:00:00,67.664,67.664,67.558,67.597,307760000.0
2008-10-09 23:05:00,67.589,67.617,67.539,67.551,413960000.0
2008-10-09 23:10:00,67.556,67.596,67.48,67.493,330720000.0
2008-10-09 23:15:00,67.501,67.501,67.425,67.481,230560000.0
2008-10-09 23:20:00,67.462,67.471,67.405,67.415,323110000.0
2008-10-09 23:25:00,67.439,67.464,67.424,67.446,466040000.0
2008-10-09 23:30:00,67.476,67.476,67.367,67.421,166080000.0
2008-10-09 23:35:00,67.418,67.487,67.385,67.485,259080000.0
2008-10-09 23:40:00,67.468,67.489,67.425,67.44,304700000.0
2008-10-09 23:45:00,67.453,67.459,67.421,67.458,230440000.0
2008-10-09 23:50:00,67.468,67.565,67.467,67.548,313430000.0
2008-10-09 23:55:00,67.565,67.613,67.522,67.522,312210000.0
2008-10-10 00:00:00,67.534,67.534,67.417,67.417,308660000.0
2008-10-10 00:05:00,67.414,67.434,67.372,67.429,439200000.0
2008-10-10 00:10:00,67.425,67.534,67.404,67.404,341030000.0
2008-10-10 00:15:00,67.416,67.491,67.399,67.459,388460000.0
2008-10-10 00:20:00,67.484,67.526,67.458,67.525,370010000.0
2008-10-10 00:25:00,67.544,67.614,67.541,67.55,325330000.0
2008-10-10 00:30:00,67.579,67.583,67.526,67.542,372740000.0
2008-10-10 00:35:00,67.561,67.576,67.515,67.532,257870000.0
2008-10-10 00:40:00,67.536,67.594,67.515,67.523,313720000.0
2008-10-10 00:45:00,67.555,67.555,67.408,67.433,385900000.0
2008-10-10 00:50:00,67.431,67.449,67.402,67.409,255100000.0
2008-10-10 00:55:00,67.387,67.399,67.346,67.351,300250000.0
2008-10-10 01:00:00,67.361,67.386,67.329,67.368,393220000.0
2008-10-10 01:05:00,67.38,67.472,67.375,67.45,413310000.0
2008-10-10 01:10:00,67.456,67.49,67.399,67.402,165760000.0
2008-10-10 01:15:00,67.411,67.411,67.277,67.285,372960000.0
2008-10-10 01:20:00,67.273,67.308,67.068,67.111,570890000.0
2008-10-10 01:25:00,67.097,67.133,67.056,67.069,382440000.0
2008-10-10 01:30:00,67.075,67.125,66.955,67.094,382310000.0
2008-10-10 01:35:00,67.085,67.109,67.013,67.063,274890000.0
2008-10-10 01:40:00,67.066,67.115,66.915,66.915,356000000.0
2008-10-10 01:45:00,66.939,66.939,66.824,66.824,368010000.0
2008-10-10 01:50:00,66.813,66.855,66.608,66.748,353390000.0
2008-10-10 01:55:00,66.715,66.913,66.678,66.907,181880000.0
2008-10-10 02:00:00,67.02,67.105,66.859,67.043,397880000.0
2008-10-10 02:05:00,67.06,67.064,66.918,66.918,335310000.0
2008-10-10 02:10:00,66.927,66.927,66.273,66.273,375230000.0
2008-10-10 02:15:00,66.278,66.69,66.181,66.652,314380000.0
2008-10-10 02:20:00,66.632,66.762,66.626,66.672,311850000.0
2008-10-10 02:25:00,66.658,66.771,66.629,66.755,393590000.0
2008-10-10 02:30:00,66.776,66.776,66.382,66.53,304600000.0
2008-10-10 02:35:00,66.517,66.699,66.483,66.699,316030000.0
2008-10-10 02:40:00,66.717,66.791,66.697,66.787,373340000.0
2008-10-10 02:45:00,66.82,66.878,66.754,66.79,438610000.0
2008-10-10 02:50:00,66.779,66.973,66.763,66.972,170120000.0
2008-10-10 02:55:00,66.986,67.077,66.935,66.95,402430000.0
2008-10-10 03:00:00,66.954,67.076,66.87,67.063,570460000.0
2008-10-10 03:05:00,67.081,67.563,67.069,67.48,395030000.0
2008-10-10 03:10:00,67.479,67.479,67.339,67.339,402120000.0
2008-10-10 03:15:00,67.344,67.358,67.176,67.278,337560000.0
2008-10-10 03:20:00,67.283,67.378,67.233,67.36,356270000.0
2008-10-10 03:25:00,67.364,67.537,67.286,67.426,377160000.0
2008-10-10 03:30:00,67.433,67.433,67.278,67.315,358620000.0
2008-10-10 03:35:00,67.307,67.31,67.152,67.189,254990000.0
2008-10-10 03:40:00,67.187,67.187,66.941,66.974,400990000.0
2008-10-10 03:45:00,66.993,67.11,66.909,67.11,180300000.0
2008-10-10 03:50:00,67.077,67.168,67.077,67.162,355020000.0
2008-10-10 03:55:00,67.181,67.306,67.178,67.216,593740000.0
2008-10-10 04:00:00,67.24,67.24,67.036,67.036,384140000.0
2008-10-10 04:05:00,67.022,67.075,66.974,67.071,383330000.0
2008-10-10 04:10:00,67.085,67.104,67.037,67.086,387760000.0
2008-10-10 04:15:00,67.082,67.106,67.059,67.076,359100000.0
2008-10-10 04:20:00,67.056,67.123,67.037,67.113,334810000.0
2008-10-10 04:25:00,67.106,67.184,67.085,67.108,394400000.0
2008-10-10 04:30:00,67.131,67.205,67.095,67.163,246760000.0
2008-10-10 04:35:00,67.169,67.199,67.125,67.168,171960000.0
2008-10-10 04:40:00,67.179,67.201,67.138,67.188,294350000.0
2008-10-10 04:45:00,67.194,67.194,67.103,67.124,384320000.0
2008-10-10 04:50:00,67.102,67.122,66.919,66.934,472000000.0
2008-10-10 04:55:00,66.942,67.012,66.884,67.002,429510000.0
2008-10-10 05:00:00,66.995,66.995,66.882,66.882,368480000.0
2008-10-10 05:05:00,66.882,67.022,66.823,67.022,370140000.0
2008-10-10 05:10:00,67.032,67.041,66.896,66.933,487630000.0
2008-10-10 05:15:00,66.94,66.94,66.761,66.831,276090000.0
2008-10-10 05:20:00,66.808,66.946,66.758,66.889,407700000.0
2008-10-10 05:25:00,66.896,66.981,66.339,66.858,337310000.0
2008-10-10 05:30:00,66.883,66.883,66.608,66.653,293720000.0
2008-10-10 05:35:00,66.656,66.697,66.497,66.697,426410000.0
2008-10-10 05:40:00,66.715,66.718,66.6,66.686,301600000.0
2008-10-10 05:45:00,66.758,66.758,66.552,66.613,252860000.0
2008-10-10 05:50:00,66.621,66.73,66.617,66.688,435620000.0
2008-10-10 05:55:00,66.686,66.731,66.606,66.606,373560000.0
2008-10-10 06:00:00,66.605,66.605,66.424,66.509,181900000.0
2008-10-10 06:05:00,66.446,66.619,66.446,66.607,451720000.0
2008-10-10 06:10:00,66.613,66.625,66.46,66.51,549000000.0
2008-10-10 06:15:00,66.555,66.599,66.527,66.565,327260000.0
2008-10-10 06:20:00,66.562,66.594,66.413,66.468,435790000.0
2008-10-10 06:25:00,66.484,66.509,66.452,66.453,345770000.0
2008-10-10 06:30:00,66.472,66.623,66.426,66.614,365650000.0
2008-10-10 06:35:00,66.595,66.653,66.539,66.632,396490000.0
2008-10-10 06:40:00,66.638,66.651,66.542,66.573,301000000.0
2008-10-10 06:45:00,66.575,66.602,66.526,66.598,260420000.0
2008-10-10 06:50:00,66.626,66.666,66.598,66.626,250930000.0
2008-10-10 06:55:00,66.625,66.681,66.592,66.657,380450000.0
2008-10-10 07:00:00,66.659,66.701,66.598,66.685,542160000.0
2008-10-10 07:05:00,66.687,66.81,66.636,66.643,320910000.0
2008-10-10 07:10:00,66.629,66.832,66.629,66.832,448350000.0
2008-10-10 07:15:00,66.823,66.879,66.781,66.866,344490000.0
2008-10-10 07:20:00,66.87,66.928,66.802,66.9,348600000.0
2008-10-10 07:25:00,66.914,67.022,66.82,67.02,377580000.0
2008-10-10 07:30:00,67.046,67.046,66.883,66.901,283690000.0
2008-10-10 07:35:00,66.904,67.061,66.877,67.042,262100000.0
2008-10-10 07:40:00,67.042,67.172,66.988,67.092,365880000.0
2008-10-10 07:45:00,67.122,67.18,66.978,67.061,374270000.0
2008-10-10 07:50:00,67.05,67.071,67.013,67.036,258000000.0
2008-10-10 07:55:00,67.046,67.075,66.947,66.947,292700000.0
2008-10-10 08:00:00,67.001,67.001,66.761,66.83,446560000.0
2008-10-10 08:05:00,66.853,66.886,66.788,66.808,434940000.0
2008-10-10 08:10:00,66.841,66.867,66.613,66.672,358250000.0
2008-10-10 08:15:00,66.676,66.701,66.557,66.622,399490000.0
2008-10-10 08:20:00,66.611,66.671,66.538,66.671,423520000.0
2008-10-10 08:25:00,66.649,66.827,66.641,66.775,475270000.0
2008-10-10 08:30:00,66.777,66.882,66.753,66.872,493500000.0
2008-10-10 08:35:00,66.869,66.969,66.868,66.964,396450000.0
2008-10-10 08:40:00,66.979,67.026,66.81,66.818,418480000.0
2008-10-10 08:45:00,66.847,66.849,66.659,66.684,402870000.0
2008-10-10 08:50:00,66.674,66.844,66.622,66.819,436070000.0
2008-10-10 08:55:00,66.824,66.824,66.735,66.789,453410000.0
2008-10-10 09:00:00,66.807,66.807,66.635,66.657,442270000.0
2008-10-10 09:05:00,66.679,66.702,66.514,66.693,285220000.0
2008-10-10 09:10:00,66.666,66.682,66.59,66.674,369480000.0
2008-10-10 09:15:00,66.682,66.682,66.578,66.598,332810000.0
2008-10-10 09:20:00,66.589,66.62,66.535,66.597,429830000.0
2008-10-10 09:25:00,66.614,66.709,66.569,66.702,376250000.0
2008-10-10 09:30:00,66.7,66.894,66.699,66.83,192730000.0
2008-10-10 09:35:00,66.835,66.924,66.793,66.909,292130000.0
2008-10-10 09:40:00,66.953,67.055,66.922,67.053,427430000.0
2008-10-10 09:45:00,67.048,67.048,66.981,67.014,242270000.0
2008-10-10 09:50:00,67.006,67.009,66.838,66.953,200100000.0
2008-10-10 09:55:00,66.97,67.067,66.965,67.052,293740000.0
2008-10-10 10:00:00,67.063,67.089,66.99,67.017,224460000.0
2008-10-10 10:05:00,67.036,67.059,66.977,66.977,341480000.0
2008-10-10 10:10:00,66.982,67.002,66.94,66.941,309150000.0
2008-10-10 10:15:00,66.955,67.004,66.917,66.961,351780000.0
2008-10-10 10:20:00,66.943,66.99,66.832,66.868,483360000.0
2008-10-10 10:25:00,66.859,66.89,66.853,66.868,405460000.0
2008-10-10 10:30:00,66.861,66.961,66.855,66.914,389640000.0
2008-10-10 10:35:00,66.908,66.933,66.881,66.915,445510000.0
2008-10-10 10:40:00,66.934,66.984,66.918,66.94,385030000.0
2008-10-10 10:45:00,66.945,66.983,66.909,66.983,365940000.0
2008-10-10 10:50:00,66.987,66.999,66.944,66.973,327740000.0
2008-10-10 10:55:00,66.973,67.09,66.954,67.061,294010000.0
2008-10-10 11:00:00,67.106,67.116,67.064,67.073,247570000.0
2008-10-10 11:05:00,67.083,67.121,67.002,67.008,473740000.0
2008-10-10 11:10:00,67.002,67.085,66.992,67.072,328260000.0
2008-10-10 11:15:00,67.077,67.081,66.911,66.923,244050000.0
2008-10-10 11:20:00,66.886,66.923,66.855,66.902,520420000.0
2008-10-10 11:25:00,66.919,66.959,66.833,66.937,234570000.0
2008-10-10 11:30:00,66.946,66.946,66.805,66.807,285970000.0
2008-10-10 11:35:00,66.792,66.875,66.744,66.773,533760000.0
2008-10-10 11:40:00,66.759,66.762,66.685,66.758,438940000.0
2008-10-10 11:45:00,66.763,66.863,66.761,66.863,320200000.0
2008-10-10 11:50:00,66.868,66.882,66.826,66.874,468130000.0
2008-10-10 11:55:00,66.894,66.912,66.856,66.872,334760000.0
2008-10-10 12:00:00,66.893,66.898,66.822,66.888,318990000.0
2008-10-10 12:05:00,66.922,66.952,66.852,66.936,402490000.0
2008-10-10 12:10:00,66.919,66.963,66.894,66.915,248290000.0
2008-10-10 12:15:00,66.925,66.95,66.916,66.944,192420000.0
2008-10-10 12:20:00,66.923,66.983,66.923,66.974,70890000.0
2008-10-10 12:25:00,66.979,66.979,66.805,66.9,73520000.0
2008-10-10 12:30:00,66.878,66.878,66.733,66.733,64730000.0
2008-10-10 12:35:00,66.7,66.916,66.693,66.916,58520000.0
2008-10-10 12:40:00,66.894,66.94,66.799,66.801,67950000.0
2008-10-10 12:45:00,66.817,66.817,66.736,66.737,78170000.0
2008-10-10 12:50:00,66.744,66.814,66.744,66.8,55770000.0
2008-10-10 12:55:00,66.794,66.804,66.737,66.787,71940000.0
2008-10-10 13:00:00,66.794,66.81,66.702,66.787,74320000.0
2008-10-10 13:05:00,66.8,66.868,66.768,66.768,68040000.0
2008-10-10 13:10:00,66.76,66.838,66.751,66.785,80170000.0
2008-10-10 13:15:00,66.796,66.91,66.788,66.91,53510000.0
2008-10-10 13:20:00,66.912,66.917,66.737,66.752,65450000.0
2008-10-10 13:25:00,66.731,66.86,66.696,66.86,74920000.0
2008-10-10 13:30:00,66.882,66.933,66.862,66.922,67000000.0
2008-10-10 13:35:00,66.933,66.963,66.917,66.953,66660000.0
2008-10-10 13:40:00,66.944,66.944,66.897,66.898,64240000.0
2008-10-10 13:45:00,66.902,66.954,66.853,66.954,66240000.0
2008-10-10 13:50:00,66.962,66.967,66.896,66.93,53530000.0
2008-10-10 13:55:00,66.941,66.941,66.853,66.853,61470000.0
2008-10-10 14:00:00,66.844,66.95,66.831,66.882,70820000.0
2008-10-10 14:05:00,66.893,66.96,66.844,66.914,59480000.0
2008-10-10 14:10:00,66.924,66.974,66.862,66.888,73070000.0
2008-10-10 14:15:00,66.919,66.938,66.854,66.908,74010000.0
2008-10-10 14:20:00,66.899,66.934,66.879,66.932,74170000.0
2008-10-10 14:25:00,66.91,66.925,66.743,66.821,78170000.0
2008-10-10 14:30:00,66.809,66.873,66.797,66.801,68990000.0
2008-10-10 14:35:00,66.834,66.847,66.752,66.765,71450000.0
2008-10-10 14:40:00,66.758,66.793,66.679,66.702,76870000.0
2008-10-10 14:45:00,66.722,66.778,66.652,66.677,76160000.0
2008-10-10 14:50:00,66.673,66.74,66.668,66.678,202500000.0
2008-10-10 14:55:00,66.668,66.706,66.553,66.556,513980000.0
2008-10-10 15:00:00,66.564,66.725,66.544,66.712,337150000.0
2008-10-10 15:05:00,66.685,66.804,66.68,66.697,392410000.0
2008-10-10 15:10:00,66.693,66.718,66.566,66.567,421550000.0
2008-10-10 15:15:00,66.595,66.705,66.585,66.705,427990000.0
2008-10-10 15:20:00,66.726,66.781,66.725,66.76,339230000.0
2008-10-10 15:25:00,66.775,66.849,66.775,66.802,275920000.0
2008-10-10 15:30:00,66.837,66.917,66.812,66.843,344550000.0
2008-10-10 15:35:00,66.794,66.809,66.586,66.784,314920000.0
2008-10-10 15:40:00,66.786,67.087,66.767,67.087,485290000.0
2008-10-10 15:45:00,67.139,67.298,67.128,67.172,496580000.0
2008-10-10 15:50:00,67.115,67.21,67.003,67.188,520710000.0
2008-10-10 15:55:00,67.174,67.174,67.026,67.088,451150000.0
2008-10-10 16:00:00,67.116,67.217,67.062,67.119,596160000.0
2008-10-10 16:05:00,67.152,67.809,67.138,67.536,398000000.0
2008-10-10 16:10:00,67.559,67.669,67.522,67.597,455520000.0
2008-10-10 16:15:00,67.604,67.604,67.225,67.324,444640000.0
2008-10-10 16:20:00,67.352,67.561,67.334,67.5,368390000.0
2008-10-10 16:25:00,67.471,67.554,67.394,67.514,420590000.0
2008-10-10 16:30:00,67.545,67.566,67.455,67.469,424890000.0
2008-10-10 16:35:00,67.444,67.448,67.301,67.301,507700000.0
2008-10-10 16:40:00,67.3,67.361,67.188,67.296,474250000.0
2008-10-10 16:45:00,67.347,67.456,67.28,67.432,430630000.0
2008-10-10 16:50:00,67.427,67.486,67.36,67.448,438430000.0
2008-10-10 16:55:00,67.432,67.451,67.198,67.198,253880000.0
2008-10-10 17:00:00,67.217,67.315,67.194,67.276,423250000.0
2008-10-10 17:05:00,67.293,67.316,67.191,67.223,504890000.0
2008-10-10 17:10:00,67.205,67.219,67.059,67.219,329220000.0
2008-10-10 17:15:00,67.288,67.289,67.131,67.152,317220000.0
2008-10-10 17:20:00,67.182,67.289,67.174,67.246,376470000.0
2008-10-10 17:25:00,67.233,67.279,67.11,67.11,326600000.0
2008-10-10 17:30:00,67.107,67.144,67.028,67.125,448080000.0
2008-10-10 17:35:00,67.13,67.247,67.11,67.223,353160000.0
2008-10-10 17:40:00,67.217,67.241,67.126,67.167,185670000.0
2008-10-10 17:45:00,67.179,67.218,67.099,67.12,331570000.0
2008-10-10 17:50:00,67.122,67.129,67.024,67.039,473670000.0
2008-10-10 17:55:00,67.05,67.135,66.984,67.02,217070000.0
2008-10-10 18:00:00,67.016,67.182,67.006,67.176,212000000.0
2008-10-10 18:05:00,67.162,67.209,67.014,67.014,294910000.0
2008-10-10 18:10:00,67.016,67.091,66.987,67.079,238130000.0
2008-10-10 18:15:00,67.106,67.173,67.014,67.023,319350000.0
2008-10-10 18:20:00,67.032,67.113,66.975,66.975,324990000.0
2008-10-10 18:25:00,67.012,67.074,66.934,67.032,384980000.0
2008-10-10 18:30:00,67.05,67.1,66.999,67.045,480750000.0
2008-10-10 18:35:00,67.031,67.055,66.985,67.035,435720000.0
2008-10-10 18:40:00,67.037,67.146,67.037,67.126,380260000.0
2008-10-10 18:45:00,67.134,67.147,67.065,67.07,397440000.0
2008-10-10 18:50:00,67.042,67.085,67.042,67.069,368000000.0
2008-10-10 18:55:00,67.08,67.121,67.035,67.113,408380000.0
2008-10-10 19:00:00,67.151,67.154,67.04,67.154,316600000.0
2008-10-10 19:05:00,67.15,67.183,67.11,67.146,310390000.0
2008-10-10 19:10:00,67.144,67.157,67.053,67.086,291050000.0
2008-10-10 19:15:00,67.099,67.193,67.046,67.068,273580000.0
2008-10-10 19:20:00,67.077,67.15,66.999,67.071,352400000.0
2008-10-10 19:25:00,67.086,67.169,67.073,67.161,267600000.0
2008-10-10 19:30:00,67.169,67.192,67.081,67.113,523680000.0
2008-10-10 19:35:00,67.112,67.134,67.046,67.111,213430000.0
2008-10-10 19:40:00,67.114,67.161,67.017,67.042,337820000.0
2008-10-10 19:45:00,67.045,67.054,66.811,66.818,567490000.0
2008-10-10 19:50:00,66.85,66.94,66.813,66.832,351580000.0
2008-10-10 19:55:00,66.842,66.926,66.767,66.856,353360000.0
2008-10-10 20:00:00,66.908,66.94,66.852,66.93,336420000.0
2008-10-10 20:05:00,66.948,67.011,66.902,66.993,357060000.0
2008-10-10 20:10:00,67.019,67.238,67.007,67.168,277150000.0
2008-10-10 20:15:00,67.193,67.24,67.171,67.181,353130000.0
2008-10-10 20:20:00,67.154,67.24,67.14,67.144,238290000.0
2008-10-10 20:25:00,67.151,67.151,66.986,66.986,456750000.0
2008-10-10 20:30:00,67.016,67.11,67.008,67.037,421240000.0
2008-10-10 20:35:00,67.012,67.144,66.917,67.144,477270000.0
2008-10-10 20:40:00,67.175,67.254,67.112,67.179,433700000.0
2008-10-10 20:45:00,67.215,67.348,67.181,67.324,503610000.0
2008-10-10 20:50:00,67.307,67.36,67.258,67.281,433980000.0
2008-10-10 20:55:00,67.288,67.314,67.201,67.314,386340000.0
2008-10-10 21:00:00,67.369,67.419,67.325,67.334,346420000.0
2008-10-10 21:05:00,67.301,67.314,67.231,67.289,548640000.0
2008-10-10 21:10:00,67.313,67.492,67.313,67.365,267720000.0
2008-10-10 21:15:00,67.405,67.578,67.381,67.509,525560000.0
2008-10-10 21:20:00,67.546,67.687,67.542,67.59,335130000.0
2008-10-10 21:25:00,67.486,67.623,67.476,67.622,579910000.0
2008-10-10 21:30:00,67.663,67.779,67.629,67.757,512940000.0
2008-10-10 21:35:00,67.761,67.802,67.661,67.731,527820000.0
2008-10-10 21:40:00,67.731,67.763,67.542,67.728,430490000.0
2008-10-10 21:45:00,67.782,67.893,67.761,67.806,431160000.0
2008-10-10 21:50:00,67.783,67.794,67.649,67.694,373860000.0
2008-10-10 21:55:00,67.655,67.693,67.598,67.643,370150000.0
2008-10-10 22:00:00,67.636,67.709,67.62,67.707,440300000.0
2008-10-10 22:05:00,67.72,67.778,67.709,67.767,411940000.0
2008-10-10 22:10:00,67.777,67.836,67.772,67.789,600030000.0
2008-10-10 22:15:00,67.812,67.843,67.755,67.797,439000000.0
2008-10-10 22:20:00,67.795,67.852,67.783,67.814,421530000.0
2008-10-10 22:25:00,67.817,67.822,67.764,67.777,458600000.0
2008-10-10 22:30:00,67.794,67.842,67.761,67.842,401480000.0
2008-10-10 22:35:00,67.851,67.853,67.77,67.804,416540000.0
2008-10-10 22:40:00,67.803,67.849,67.773,67.773,529470000.0
2008-10-10 22:45:00,67.785,67.848,67.715,67.726,360390000.0
2008-10-10 22:50:00,67.754,67.774,67.577,67.723,379500000.0
2008-10-10 22:55:00,67.758,67.841,67.751,67.822,394850000.0
2008-10-13 02:00:00,68.124,68.177,68.114,68.131,173730000.0
2008-10-13 02:05:00,68.127,68.297,68.127,68.276,321350000.0
2008-10-13 02:10:00,68.296,68.354,68.28,68.327,346260000.0
2008-10-13 02:15:00,68.333,68.456,68.314,68.37,339840000.0
2008-10-13 02:20:00,68.337,68.35,68.245,68.286,244620000.0
2008-10-13 02:25:00,68.274,68.292,68.26,68.267,413420000.0
2008-10-13 02:30:00,68.301,68.303,68.185,68.244,386460000.0
2008-10-13 02:35:00,68.251,68.287,68.246,68.26,589680000.0
2008-10-13 02:40:00,68.261,68.263,68.205,68.217,397510000.0
2008-10-13 02:45:00,68.234,68.313,68.219,68.27,172260000.0
2008-10-13 02:50:00,68.276,68.308,68.236,68.238,436330000.0
2008-10-13 02:55:00,68.218,68.225,68.126,68.154,402760000.0
2008-10-13 03:00:00,68.178,68.199,68.132,68.159,310920000.0
2008-10-13 03:05:00,68.182,68.182,68.136,68.153,250990000.0
2008-10-13 03:10:00,68.135,68.15,67.98,68.005,376590000.0
2008-10-13 03:15:00,68.024,68.024,67.717,67.732,304610000.0
2008-10-13 03:20:00,67.724,67.865,67.724,67.765,314190000.0
2008-10-13 03:25:00,67.751,67.76,67.686,67.743,362060000.0
2008-10-13 03:30:00,67.773,67.773,67.732,67.741,327020000.0
2008-10-13 03:35:00,67.739,67.789,67.714,67.789,447560000.0
2008-10-13 03:40:00,67.773,67.843,67.768,67.798,387390000.0
2008-10-13 03:45:00,67.823,67.837,67.728,67.769,324430000.0
2008-10-13 03:50:00,67.773,67.832,67.762,67.82,442820000.0
2008-10-13 03:55:00,67.806,67.821,67.721,67.748,433210000.0
2008-10-13 04:00:00,67.736,67.771,67.717,67.731,369200000.0
2008-10-13 04:05:00,67.745,67.785,67.74,67.763,321820000.0
2008-10-13 04:10:00,67.733,67.763,67.674,67.675,226020000.0
2008-10-13 04:15:00,67.7,67.719,67.649,67.719,286560000.0
2008-10-13 04:20:00,67.713,67.747,67.629,67.634,244320000.0
2008-10-13 04:25:00,67.641,67.688,67.619,67.619,173320000.0
2008-10-13 04:30:00,67.642,67.642,67.561,67.596,446950000.0
2008-10-13 04:35:00,67.583,67.598,67.433,67.476,293740000.0
2008-10-13 04:40:00,67.462,67.491,67.374,67.376,228990000.0
2008-10-13 04:45:00,67.409,67.42,67.293,67.308,330780000.0
2008-10-13 04:50:00,67.315,67.465,67.291,67.383,423200000.0
2008-10-13 04:55:00,67.381,67.464,67.353,67.449,329770000.0
2008-10-13 05:00:00,67.46,67.5,67.394,67.499,391750000.0
2008-10-13 05:05:00,67.502,67.552,67.473,67.521,362760000.0
2008-10-13 05:10:00,67.511,67.556,67.493,67.524,345430000.0
2008-10-13 05:15:00,67.55,67.57,67.528,67.545,524660000.0
2008-10-13 05:20:00,67.564,67.62,67.547,67.588,408520000.0
2008-10-13 05:25:00,67.563,67.609,67.551,67.559,403600000.0
2008-10-13 05:30:00,67.569,67.661,67.556,67.649,461610000.0
2008-10-13 05:35:00,67.642,67.683,67.589,67.648,406900000.0
2008-10-13 05:40:00,67.635,67.731,67.632,67.731,439130000.0
2008-10-13 05:45:00,67.751,67.751,67.697,67.731,567850000.0
2008-10-13 05:50:00,67.725,67.765,67.725,67.736,416500000.0
2008-10-13 05:55:00,67.713,67.789,67.713,67.778,424660000.0
2008-10-13 06:00:00,67.802,67.841,67.754,67.799,351740000.0
2008-10-13 06:05:00,67.816,67.826,67.675,67.692,377370000.0
2008-10-13 06:10:00,67.716,67.766,67.671,67.718,467140000.0
2008-10-13 06:15:00,67.763,67.763,67.698,67.74,468710000.0
2008-10-13 06:20:00,67.711,67.718,67.558,67.559,570810000.0
2008-10-13 06:25:00,67.56,67.661,67.544,67.656,537610000.0
2008-10-13 06:30:00,67.67,67.718,67.654,67.705,614930000.0
2008-10-13 06:35:00,67.701,67.775,67.699,67.76,548630000.0
2008-10-13 06:40:00,67.766,67.798,67.736,67.777,575390000.0
2008-10-13 06:45:00,67.777,67.797,67.758,67.781,293700000.0
2008-10-13 06:50:00,67.811,67.844,67.766,67.793,508960000.0
2008-10-13 06:55:00,67.791,67.819,67.771,67.803,363190000.0
2008-10-13 07:00:00,67.81,67.815,67.772,67.803,372210000.0
2008-10-13 07:05:00,67.799,67.817,67.762,67.769,424850000.0
2008-10-13 07:10:00,67.793,67.857,67.775,67.835,499350000.0
2008-10-13 07:15:00,67.829,67.839,67.8,67.806,436440000.0
2008-10-13 07:20:00,67.819,67.87,67.803,67.866,478990000.0
2008-10-13 07:25:00,67.841,67.941,67.825,67.835,408660000.0
2008-10-13 07:30:00,67.867,67.926,67.853,67.901,467180000.0
2008-10-13 07:35:00,67.909,67.998,67.906,67.983,241160000.0
2008-10-13 07:40:00,67.964,68.043,67.964,68.043,339880000.0
2008-10-13 07:45:00,68.052,68.052,67.945,67.958,273070000.0
2008-10-13 07:50:00,67.922,67.988,67.852,67.912,348390000.0
2008-10-13 07:55:00,67.891,68.05,67.884,68.05,332440000.0
2008-10-13 08:00:00,68.024,68.079,68.012,68.054,373750000.0
2008-10-13 08:05:00,68.075,68.119,67.971,67.976,354090000.0
2008-10-13 08:10:00,67.978,68.087,67.967,68.067,552810000.0
2008-10-13 08:15:00,68.08,68.127,68.067,68.114,330570000.0
2008-10-13 08:20:00,68.091,68.173,68.015,68.097,216910000.0
2008-10-13 08:25:00,68.128,68.28,68.046,68.271,518660000.0
2008-10-13 08:30:00,68.336,68.336,68.244,68.315,283310000.0
2008-10-13 08:35:00,68.32,68.428,68.291,68.394,332970000.0
2008-10-13 08:40:00,68.389,68.42,68.322,68.389,270170000.0
2008-10-13 08:45:00,68.402,68.493,68.385,68.46,296640000.0
2008-10-13 08:50:00,68.467,68.553,68.464,68.531,319800000.0
2008-10-13 08:55:00,68.523,68.548,68.488,68.526,316480000.0
2008-10-13 09:00:00,68.55,68.55,68.507,68.538,417970000.0
2008-10-13 09:05:00,68.554,68.581,68.521,68.526,344130000.0
2008-10-13 09:10:00,68.505,68.522,68.443,68.504,398650000.0
2008-10-13 09:15:00,68.516,68.585,68.486,68.536,397830000.0
2008-10-13 09:20:00,68.54,68.575,68.497,68.534,427550000.0
2008-10-13 09:25:00,68.521,68.548,68.492,68.512,468190000.0
2008-10-13 09:30:00,68.51,68.559,68.425,68.55,383850000.0
2008-10-13 09:35:00,68.54,68.667,68.518,68.533,336880000.0
2008-10-13 09:40:00,68.542,68.65,68.536,68.618,314410000.0
2008-10-13 09:45:00,68.617,68.617,68.519,68.53,255030000.0
2008-10-13 09:50:00,68.538,68.577,68.438,68.455,288170000.0
2008-10-13 09:55:00,68.456,68.482,68.428,68.454,194630000.0
2008-10-13 10:00:00,68.455,68.498,68.316,68.352,217140000.0
2008-10-13 10:05:00,68.36,68.439,68.354,68.431,487580000.0
2008-10-13 10:10:00,68.418,68.424,68.364,68.41,327900000.0
2008-10-13 10:15:00,68.439,68.578,68.413,68.548,194850000.0
2008-10-13 10:20:00,68.561,68.6,68.518,68.523,349700000.0
2008-10-13 10:25:00,68.504,68.57,68.495,68.507,425900000.0
2008-10-13 10:30:00,68.538,68.546,68.492,68.5,328760000.0
2008-10-13 10:35:00,68.516,68.558,68.503,68.515,375070000.0
2008-10-13 10:40:00,68.509,68.542,68.44,68.448,316080000.0
2008-10-13 10:45:00,68.474,68.55,68.456,68.484,327840000.0
2008-10-13 10:50:00,68.466,68.56,68.449,68.536,489920000.0
2008-10-13 10:55:00,68.507,68.528,68.436,68.463,423890000.0
2008-10-13 11:00:00,68.483,68.483,68.262,68.262,240180000.0
2008-10-13 11:05:00,68.248,68.353,68.239,68.34,430730000.0
2008-10-13 11:10:00,68.345,68.372,68.171,68.208,435030000.0
2008-10-13 11:15:00,68.258,68.318,68.222,68.304,466980000.0
2008-10-13 11:20:00,68.261,68.284,68.196,68.221,516480000.0
2008-10-13 11:25:00,68.195,68.208,68.098,68.128,400420000.0
2008-10-13 11:30:00,68.165,68.208,68.134,68.149,428870000.0
2008-10-13 11:35:00,68.136,68.168,68.102,68.126,372230000.0
2008-10-13 11:40:00,68.095,68.101,67.997,68.075,435610000.0
2008-10-13 11:45:00,68.108,68.164,68.082,68.164,446090000.0
2008-10-13 11:50:00,68.144,68.213,68.144,68.184,388940000.0
2008-10-13 11:55:00,68.177,68.248,68.177,68.208,599630000.0
2008-10-13 12:00:00,68.238,68.272,68.208,68.272,452940000.0
2008-10-13 12:05:00,68.271,68.303,68.231,68.244,511070000.0
2008-10-13 12:10:00,68.225,68.272,68.208,68.272,511290000.0
2008-10-13 12:15:00,68.279,68.284,68.245,68.253,466330000.0
2008-10-13 12:20:00,68.252,68.28,68.212,68.266,396420000.0
2008-10-13 12:25:00,68.256,68.291,68.237,68.287,466820000.0
2008-10-13 12:30:00,68.296,68.379,68.24,68.24,260350000.0
2008-10-13 12:35:00,68.237,68.328,68.204,68.296,335750000.0
2008-10-13 12:40:00,68.308,68.326,68.261,68.296,437460000.0
2008-10-13 12:45:00,68.309,68.325,68.206,68.231,433630000.0
2008-10-13 12:50:00,68.219,68.251,68.142,68.178,412690000.0
2008-10-13 12:55:00,68.171,68.247,68.159,68.213,341550000.0
2008-10-13 13:00:00,68.24,68.271,68.163,68.169,528250000.0
2008-10-13 13:05:00,68.17,68.191,68.139,68.159,198710000.0
2008-10-13 13:10:00,68.163,68.203,68.13,68.133,60500000.0
2008-10-13 13:15:00,68.145,68.147,68.051,68.113,70050000.0
2008-10-13 13:20:00,68.154,68.225,68.126,68.152,54130000.0
2008-10-13 13:25:00,68.143,68.148,68.112,68.124,68740000.0
2008-10-13 13:30:00,68.151,68.202,68.147,68.187,66900000.0
2008-10-13 13:35:00,68.204,68.231,68.187,68.196,77300000.0
2008-10-13 13:40:00,68.212,68.267,68.194,68.251,74590000.0
2008-10-13 13:45:00,68.27,68.332,68.255,68.319,56240000.0
2008-10-13 13:50:00,68.286,68.303,68.193,68.196,58080000.0
2008-10-13 13:55:00,68.193,68.234,68.157,68.188,73630000.0
2008-10-13 14:00:00,68.207,68.225,68.167,68.174,64440000.0
2008-10-13 14:05:00,68.148,68.158,68.038,68.104,51440000.0
2008-10-13 14:10:00,68.116,68.154,68.102,68.133,76050000.0
2008-10-13 14:15:00,68.142,68.146,68.034,68.041,54590000.0
2008-10-13 14:20:00,68.078,68.147,68.071,68.103,47490000.0
2008-10-13 14:25:00,68.093,68.19,68.063,68.19,54660000.0
2008-10-13 14:30:00,68.193,68.195,68.114,68.139,73460000.0
2008-10-13 14:35:00,68.123,68.203,68.1,68.18,70710000.0
2008-10-13 14:40:00,68.156,68.174,68.11,68.149,37160000.0
2008-10-13 14:45:00,68.155,68.158,68.108,68.133,62410000.0
2008-10-13 14:50:00,68.118,68.149,68.088,68.129,65230000.0
2008-10-13 14:55:00,68.114,68.235,68.112,68.224,71340000.0
2008-10-13 15:00:00,68.243,68.263,68.201,68.226,69030000.0
2008-10-13 15:05:00,68.222,68.222,68.155,68.206,48850000.0
2008-10-13 15:10:00,68.198,68.276,68.184,68.227,80700000.0
2008-10-13 15:15:00,68.239,68.262,68.217,68.232,65100000.0
2008-10-13 15:20:00,68.249,68.25,68.194,68.237,58250000.0
2008-10-13 15:25:00,68.229,68.258,68.204,68.229,62180000.0
2008-10-13 15:30:00,68.237,68.281,68.225,68.248,76340000.0
2008-10-13 15:35:00,68.239,68.265,68.233,68.245,45220000.0
2008-10-13 15:40:00,68.243,68.25,68.104,68.146,168500000.0
2008-10-13 15:45:00,68.185,68.258,68.16,68.23,255710000.0
2008-10-13 15:50:00,68.23,68.243,68.139,68.172,402580000.0
2008-10-13 15:55:00,68.188,68.239,68.169,68.239,327330000.0
2008-10-13 16:00:00,68.271,68.303,68.251,68.257,328790000.0
2008-10-13 16:05:00,68.243,68.276,68.163,68.202,478050000.0
2008-10-13 16:10:00,68.192,68.237,68.156,68.226,330410000.0
2008-10-13 16:15:00,68.272,68.275,68.196,68.237,445910000.0
2008-10-13 16:20:00,68.246,68.292,68.24,68.248,553970000.0
2008-10-13 16:25:00,68.223,68.322,68.223,68.319,290780000.0
2008-10-13 16:30:00,68.342,68.381,68.337,68.353,244530000.0
2008-10-13 16:35:00,68.341,68.468,68.336,68.441,527150000.0
2008-10-13 16:40:00,68.459,68.469,68.414,68.452,256430000.0
2008-10-13 16:45:00,68.432,68.457,68.307,68.339,320550000.0
2008-10-13 16:50:00,68.349,68.437,68.333,68.431,472940000.0
2008-10-13 16:55:00,68.416,68.46,68.385,68.437,274210000.0
2008-10-13 17:00:00,68.442,68.521,68.422,68.509,320040000.0
2008-10-13 17:05:00,68.507,68.531,68.484,68.503,324580000.0
2008-10-13 17:10:00,68.49,68.508,68.425,68.455,380150000.0
2008-10-13 17:15:00,68.463,68.553,68.441,68.541,390810000.0
2008-10-13 17:20:00,68.551,68.582,68.533,68.554,466110000.0
2008-10-13 17:25:00,68.552,68.61,68.547,68.61,391630000.0
2008-10-13 17:30:00,68.63,68.652,68.602,68.608,401090000.0
2008-10-13 17:35:00,68.599,68.628,68.557,68.616,486720000.0
2008-10-13 17:40:00,68.634,68.638,68.572,68.632,365050000.0
2008-10-13 17:45:00,68.674,68.674,68.602,68.614,321850000.0
2008-10-13 17:50:00,68.612,68.647,68.525,68.53,342130000.0
2008-10-13 17:55:00,68.53,68.549,68.486,68.517,218460000.0
2008-10-13 18:00:00,68.549,68.549,68.435,68.446,309820000.0
2008-10-13 18:05:00,68.43,68.463,68.397,68.463,211790000.0
2008-10-13 18:10:00,68.457,68.468,68.36,68.387,264950000.0
2008-10-13 18:15:00,68.379,68.466,68.335,68.385,432270000.0
2008-10-13 18:20:00,68.412,68.498,68.408,68.495,302400000.0
2008-10-13 18:25:00,68.505,68.642,68.495,68.625,190940000.0
2008-10-13 18:30:00,68.632,68.642,68.493,68.535,386070000.0
2008-10-13 18:35:00,68.578,68.687,68.528,68.667,418060000.0
2008-10-13 18:40:00,68.664,68.732,68.631,68.643,325780000.0
2008-10-13 18:45:00,68.676,68.696,68.647,68.662,363490000.0
2008-10-13 18:50:00,68.663,68.755,68.633,68.755,309350000.0
2008-10-13 18:55:00,68.662,68.693,68.632,68.687,438170000.0
2008-10-13 19:00:00,68.693,68.693,68.561,68.57,456080000.0
2008-10-13 19:05:00,68.562,68.62,68.505,68.567,443920000.0
2008-10-13 19:10:00,68.569,68.601,68.511,68.524,411240000.0
2008-10-13 19:15:00,68.55,68.585,68.528,68.572,422620000.0
2008-10-13 19:20:00,68.559,68.585,68.544,68.567,419020000.0
2008-10-13 19:25:00,68.578,68.621,68.576,68.59,520490000.0
2008-10-13 19:30:00,68.639,68.689,68.597,68.638,469780000.0
2008-10-13 19:35:00,68.677,68.704,68.596,68.656,438460000.0
2008-10-13 19:40:00,68.648,68.669,68.557,68.563,400860000.0
2008-10-13 19:45:00,68.593,68.643,68.562,68.611,370810000.0
2008-10-13 19:50:00,68.623,68.655,68.596,68.627,450850000.0
2008-10-13 19:55:00,68.605,68.638,68.592,68.6,451380000.0
2008-10-13 20:00:00,68.599,68.62,68.581,68.6,295230000.0
2008-10-13 20:05:00,68.616,68.71,68.602,68.66,257020000.0
2008-10-13 20:10:00,68.664,68.701,68.602,68.656,335750000.0
2008-10-13 20:15:00,68.681,68.737,68.661,68.708,356190000.0
2008-10-13 20:20:00,68.793,68.793,68.727,68.757,231210000.0
2008-10-13 20:25:00,68.752,68.802,68.714,68.733,277910000.0
2008-10-13 20:30:00,68.753,68.753,68.688,68.724,358620000.0
2008-10-13 20:35:00,68.735,68.804,68.723,68.753,346960000.0
2008-10-13 20:40:00,68.779,68.822,68.744,68.817,330890000.0
2008-10-13 20:45:00,68.871,68.871,68.799,68.805,417180000.0
2008-10-13 20:50:00,68.805,68.899,68.797,68.837,310400000.0
2008-10-13 20:55:00,68.843,68.871,68.826,68.842,524660000.0
2008-10-13 21:00:00,68.879,68.916,68.846,68.902,355240000.0
2008-10-13 21:05:00,68.914,68.946,68.911,68.912,241620000.0
2008-10-13 21:10:00,68.918,68.93,68.907,68.926,235170000.0
2008-10-13 21:15:00,68.939,68.939,68.866,68.89,293430000.0
2008-10-13 21:20:00,68.894,68.907,68.882,68.898,375170000.0
2008-10-13 21:25:00,68.916,68.984,68.91,68.983,355570000.0
2008-10-13 21:30:00,69.0,69.031,68.965,69.031,350450000.0
2008-10-13 21:35:00,69.033,69.121,69.033,69.116,440390000.0
2008-10-13 21:40:00,69.1,69.131,69.074,69.111,323620000.0
2008-10-13 21:45:00,69.129,69.215,69.101,69.213,536990000.0
2008-10-13 21:50:00,69.261,69.362,69.261,69.337,462620000.0
2008-10-13 21:55:00,69.321,69.413,69.321,69.406,184430000.0
2008-10-13 22:00:00,69.42,69.42,69.306,69.308,368010000.0
2008-10-13 22:05:00,69.308,69.378,69.306,69.378,430680000.0
2008-10-13 22:10:00,69.396,69.484,69.389,69.48,251770000.0
2008-10-13 22:15:00,69.477,69.562,69.473,69.537,302010000.0
2008-10-13 22:20:00,69.548,69.635,69.545,69.578,415280000.0
2008-10-13 22:25:00,69.559,69.785,69.559,69.774,302340000.0
2008-10-13 22:30:00,69.788,69.833,69.73,69.784,333930000.0
2008-10-13 22:35:00,69.771,69.795,69.674,69.684,407060000.0
2008-10-13 22:40:00,69.668,69.699,69.66,69.692,274330000.0
2008-10-13 22:45:00,69.719,69.751,69.694,69.701,479460000.0
2008-10-13 22:50:00,69.69,69.765,69.668,69.732,385260000.0
2008-10-13 22:55:00,69.716,69.773,69.716,69.732,375340000.0
2008-10-13 23:00:00,69.744,69.776,69.735,69.769,423690000.0
2008-10-13 23:05:00,69.759,69.781,69.75,69.764,444250000.0
2008-10-13 23:10:00,69.75,69.767,69.727,69.729,386890000.0
2008-10-13 23:15:00,69.735,69.765,69.729,69.729,296580000.0
2008-10-13 23:20:00,69.744,69.765,69.733,69.761,147650000.0
2008-10-13 23:25:00,69.775,69.799,69.759,69.774,253480000.0
2008-10-13 23:30:00,69.795,69.806,69.773,69.779,385440000.0
2008-10-13 23:35:00,69.784,69.807,69.763,69.774,323760000.0
2008-10-13 23:40:00,69.771,69.9,69.771,69.844,347310000.0
2008-10-13 23:45:00,69.881,69.926,69.846,69.896,382960000.0
2008-10-13 23:50:00,69.923,69.932,69.784,69.802,357190000.0
2008-10-13 23:55:00,69.798,69.822,69.765,69.774,374550000.0
2008-10-14 00:00:00,69.791,69.796,69.754,69.757,587650000.0
2008-10-14 00:05:00,69.77,69.811,69.762,69.798,336630000.0
2008-10-14 00:10:00,69.803,69.834,69.795,69.828,161120000.0
2008-10-14 00:15:00,69.845,69.866,69.839,69.859,396610000.0
2008-10-14 00:20:00,69.864,69.891,69.849,69.88,252600000.0
2008-10-14 00:25:00,69.885,69.932,69.857,69.908,357610000.0
2008-10-14 00:30:00,69.923,69.93,69.882,69.927,369180000.0
2008-10-14 00:35:00,69.918,69.934,69.892,69.895,355070000.0
2008-10-14 00:40:00,69.883,69.895,69.852,69.895,336430000.0
2008-10-14 00:45:00,69.885,69.886,69.852,69.857,382010000.0
2008-10-14 00:50:00,69.865,69.926,69.852,69.917,383850000.0
2008-10-14 00:55:00,69.934,69.973,69.928,69.952,555310000.0
2008-10-14 01:00:00,69.968,69.971,69.919,69.94,376590000.0
2008-10-14 01:05:00,69.931,69.95,69.915,69.928,171410000.0
2008-10-14 01:10:00,69.912,69.925,69.889,69.895,418490000.0
2008-10-14 01:15:00,69.923,69.923,69.834,69.855,389760000.0
2008-10-14 01:20:00,69.846,69.916,69.845,69.914,297410000.0
2008-10-14 01:25:00,69.912,70.0,69.912,69.999,289760000.0
2008-10-14 01:30:00,70.013,70.122,70.003,70.116,367550000.0
2008-10-14 01:35:00,70.145,70.185,70.131,70.163,314120000.0
2008-10-14 01:40:00,70.147,70.179,70.137,70.171,304880000.0
2008-10-14 01:45:00,70.204,70.259,70.14,70.224,361580000.0
2008-10-14 01:50:00,70.231,70.257,70.214,70.235,319830000.0
2008-10-14 01:55:00,70.259,70.372,70.255,70.354,380390000.0
2008-10-14 02:00:00,70.402,70.409,70.289,70.289,272370000.0
2008-10-14 02:05:00,70.272,70.303,70.222,70.286,330300000.0
2008-10-14 02:10:00,70.3,70.422,70.261,70.422,394520000.0
2008-10-14 02:15:00,70.434,70.509,70.414,70.496,281750000.0
2008-10-14 02:20:00,70.503,70.573,70.459,70.566,283190000.0
2008-10-14 02:25:00,70.581,70.656,70.569,70.59,284360000.0
2008-10-14 02:30:00,70.599,70.675,70.587,70.652,311640000.0
2008-10-14 02:35:00,70.663,70.769,70.648,70.708,624650000.0
2008-10-14 02:40:00,70.699,70.715,70.511,70.603,387800000.0
2008-10-14 02:45:00,70.626,70.626,70.54,70.565,379860000.0
2008-10-14 02:50:00,70.556,70.579,70.42,70.452,366430000.0
2008-10-14 02:55:00,70.435,70.512,70.411,70.484,367630000.0
2008-10-14 03:00:00,70.512,70.519,70.406,70.418,383730000.0
2008-10-14 03:05:00,70.408,70.429,70.307,70.42,370890000.0
2008-10-14 03:10:00,70.43,70.543,70.43,70.518,283200000.0
2008-10-14 03:15:00,70.532,70.532,70.44,70.476,137160000.0
2008-10-14 03:20:00,70.449,70.464,70.398,70.414,237240000.0
2008-10-14 03:25:00,70.421,70.441,70.368,70.38,226520000.0
2008-10-14 03:30:00,70.398,70.445,70.368,70.408,263370000.0
2008-10-14 03:35:00,70.419,70.444,70.377,70.379,226970000.0
2008-10-14 03:40:00,70.34,70.401,70.334,70.366,243960000.0
2008-10-14 03:45:00,70.362,70.368,70.315,70.356,257460000.0
2008-10-14 03:50:00,70.377,70.415,70.354,70.354,233680000.0
2008-10-14 03:55:00,70.363,70.466,70.35,70.466,261360000.0
2008-10-14 04:00:00,70.504,70.537,70.469,70.528,249670000.0
2008-10-14 04:05:00,70.525,70.553,70.507,70.528,221830000.0
2008-10-14 04:10:00,70.517,70.524,70.446,70.467,272490000.0
2008-10-14 04:15:00,70.492,70.492,70.417,70.463,337870000.0
2008-10-14 04:20:00,70.47,70.509,70.46,70.509,247970000.0
2008-10-14 04:25:00,70.516,70.518,70.445,70.457,209500000.0
2008-10-14 04:30:00,70.476,70.48,70.408,70.409,272200000.0
2008-10-14 04:35:00,70.405,70.448,70.375,70.388,291050000.0
2008-10-14 04:40:00,70.381,70.42,70.369,70.402,362460000.0
2008-10-14 04:45:00,70.382,70.409,70.324,70.349,362710000.0
2008-10-14 04:50:00,70.358,70.374,70.2,70.29,319910000.0
2008-10-14 04:55:00,70.297,70.325,70.252,70.267,382020000.0
2008-10-14 05:00:00,70.272,70.28,70.23,70.274,425020000.0
2008-10-14 05:05:00,70.279,70.292,70.251,70.285,179060000.0
2008-10-14 05:10:00,70.271,70.32,70.241,70.256,379910000.0
2008-10-14 05:15:00,70.255,70.282,70.224,70.244,600460000.0
2008-10-14 05:20:00,70.221,70.246,70.138,70.181,374920000.0
2008-10-14 05:25:00,70.174,70.174,70.039,70.094,394750000.0
2008-10-14 05:30:00,70.107,70.15,69.986,69.994,372880000.0
2008-10-14 05:35:00,70.005,70.081,69.996,70.059,363690000.0
2008-10-14 05:40:00,70.045,70.122,70.026,70.116,380140000.0
2008-10-14 05:45:00,70.114,70.141,70.048,70.06,356850000.0
2008-10-14 05:50:00,70.051,70.107,70.018,70.039,290710000.0
2008-10-14 05:55:00,70.043,70.065,69.93,70.022,265530000.0
2008-10-14 06:00:00,70.028,70.068,69.961,69.961,253540000.0
2008-10-14 06:05:00,69.97,70.082,69.956,70.082,249530000.0
2008-10-14 06:10:00,70.085,70.132,70.015,70.027,310480000.0
2008-10-14 06:15:00,70.039,70.064,69.982,70.054,133110000.0
2008-10-14 06:20:00,70.03,70.069,70.013,70.022,244680000.0
2008-10-14 06:25:00,70.036,70.059,69.889,69.898,241880000.0
2008-10-14 06:30:00,69.928,69.928,69.744,69.823,331020000.0
2008-10-14 06:35:00,69.838,69.943,69.823,69.908,296440000.0
2008-10-14 06:40:00,69.913,69.935,69.885,69.923,353950000.0
2008-10-14 06:45:00,69.921,69.992,69.913,69.923,463980000.0
2008-10-14 06:50:00,69.94,69.985,69.918,69.928,434300000.0
2008-10-14 06:55:00,69.942,70.016,69.922,70.015,378890000.0
2008-10-14 07:00:00,70.041,70.041,69.956,69.977,434900000.0
2008-10-14 07:05:00,69.968,69.992,69.9,69.981,474150000.0
2008-10-14 07:10:00,69.978,69.99,69.915,69.964,320080000.0
2008-10-14 07:15:00,69.956,69.988,69.879,69.948,394210000.0
2008-10-14 07:20:00,69.935,69.94,69.856,69.879,310730000.0
2008-10-14 07:25:00,69.878,69.895,69.766,69.794,275560000.0
2008-10-14 07:30:00,69.804,69.877,69.775,69.863,460410000.0
2008-10-14 07:35:00,69.856,69.942,69.836,69.918,319290000.0
2008-10-14 07:40:00,69.891,69.936,69.885,69.903,222080000.0
2008-10-14 07:45:00,69.982,69.982,69.893,69.953,472430000.0
2008-10-14 07:50:00,69.953,70.02,69.953,69.997,315160000.0
2008-10-14 07:55:00,70.013,70.107,69.983,70.095,237260000.0
2008-10-14 08:00:00,70.11,70.15,70.068,70.107,466580000.0
2008-10-14 08:05:00,70.092,70.11,69.968,69.983,531010000.0
2008-10-14 08:10:00,69.968,70.09,69.968,70.044,315980000.0
2008-10-14 08:15:00,70.053,70.18,70.047,70.171,466420000.0
2008-10-14 08:20:00,70.182,70.182,70.04,70.065,339730000.0
2008-10-14 08:25:00,70.073,70.085,70.03,70.056,360280000.0
2008-10-14 08:30:00,70.053,70.053,69.981,70.01,370750000.0
2008-10-14 08:35:00,70.003,70.034,69.961,69.993,302560000.0
2008-10-14 08:40:00,69.993,70.054,69.993,70.008,305350000.0
2008-10-14 08:45:00,70.031,70.054,69.981,69.997,66470000.0
2008-10-14 08:50:00,69.978,69.983,69.793,69.803,64840000.0
2008-10-14 08:55:00,69.773,69.864,69.763,69.851,85990000.0
2008-10-14 09:00:00,69.855,69.914,69.769,69.914,72610000.0
2008-10-14 09:05:00,69.903,69.947,69.892,69.892,64720000.0
2008-10-14 09:10:00,69.875,69.994,69.875,69.982,78230000.0
2008-10-14 09:15:00,70.003,70.04,69.943,69.956,68160000.0
2008-10-14 09:20:00,69.942,69.972,69.905,69.918,70810000.0
2008-10-14 09:25:00,69.932,69.953,69.915,69.95,90550000.0
2008-10-14 09:30:00,69.969,70.052,69.929,70.052,70080000.0
2008-10-14 09:35:00,70.09,70.092,69.947,69.955,74150000.0
2008-10-14 09:40:00,69.972,70.01,69.945,70.009,68090000.0
2008-10-14 09:45:00,70.007,70.007,69.955,69.995,75390000.0
2008-10-14 09:50:00,70.013,70.069,69.992,70.053,61660000.0
2008-10-14 09:55:00,70.073,70.097,70.037,70.081,70070000.0
2008-10-14 10:00:00,70.114,70.121,70.039,70.043,64130000.0
2008-10-14 10:05:00,70.044,70.044,69.936,69.95,55550000.0
2008-10-14 10:10:00,69.964,70.04,69.95,70.04,67740000.0
2008-10-14 10:15:00,70.065,70.096,70.047,70.056,73010000.0
2008-10-14 10:20:00,70.054,70.102,70.037,70.098,70090000.0
2008-10-14 10:25:00,70.098,70.12,70.066,70.066,75680000.0
2008-10-14 10:30:00,70.079,70.144,70.073,70.088,87810000.0
2008-10-14 10:35:00,70.074,70.101,70.063,70.066,73930000.0
2008-10-14 10:40:00,70.064,70.075,69.976,69.981,67140000.0
2008-10-14 10:45:00,70.006,70.03,69.919,69.939,66760000.0
2008-10-14 10:50:00,69.943,69.971,69.924,69.947,68140000.0
2008-10-14 10:55:00,69.946,70.005,69.93,69.998,73130000.0
2008-10-14 11:00:00,70.021,70.021,69.928,69.967,61160000.0
2008-10-14 11:05:00,69.967,69.984,69.92,69.923,81060000.0
2008-10-14 11:10:00,69.925,69.971,69.91,69.939,68070000.0
2008-10-14 11:15:00,69.96,69.96,69.864,69.891,71100000.0
2008-10-14 11:20:00,69.881,69.916,69.849,69.885,83990000.0
2008-10-14 11:25:00,69.887,69.973,69.882,69.898,69290000.0
2008-10-14 11:30:00,69.909,69.937,69.899,69.916,78680000.0
2008-10-14 11:35:00,69.933,69.953,69.855,69.875,74820000.0
2008-10-14 11:40:00,69.879,69.956,69.879,69.918,64300000.0
2008-10-14 11:45:00,69.936,69.936,69.755,69.86,70300000.0
2008-10-14 11:50:00,69.855,69.926,69.855,69.902,66750000.0
2008-10-14 11:55:00,69.885,69.908,69.87,69.884,82640000.0
2008-10-14 12:00:00,69.904,69.911,69.842,69.851,77320000.0
2008-10-14 12:05:00,69.869,69.883,69.818,69.866,76380000.0
2008-10-14 12:10:00,69.857,69.89,69.837,69.842,69610000.0
2008-10-14 12:15:00,69.849,69.924,69.838,69.921,65480000.0
2008-10-14 12:20:00,69.93,70.012,69.914,70.01,79650000.0
2008-10-14 12:25:00,69.992,70.027,69.985,70.027,67390000.0
2008-10-14 12:30:00,70.059,70.1,70.03,70.092,77670000.0
2008-10-14 12:35:00,70.075,70.165,70.075,70.158,76490000.0
2008-10-14 12:40:00,70.157,70.183,70.137,70.183,64590000.0
2008-10-14 12:45:00,70.198,70.212,70.175,70.183,66870000.0
2008-10-14 12:50:00,70.203,70.259,70.192,70.206,71090000.0
2008-10-14 12:55:00,70.215,70.261,70.204,70.237,68350000.0
2008-10-14 13:00:00,70.287,70.339,70.241,70.339,85650000.0
2008-10-14 13:05:00,70.333,70.391,70.332,70.358,64280000.0
2008-10-14 13:10:00,70.351,70.447,70.351,70.446,74520000.0
2008-10-14 13:15:00,70.475,70.496,70.456,70.456,66980000.0
2008-10-14 13:20:00,70.459,70.463,70.381,70.403,79710000.0
2008-10-14 13:25:00,70.395,70.425,70.384,70.416,76220000.0
2008-10-14 13:30:00,70.432,70.462,70.407,70.454,75950000.0
2008-10-14 13:35:00,70.467,70.516,70.461,70.48,68700000.0
2008-10-14 13:40:00,70.475,70.5,70.385,70.385,59310000.0
2008-10-14 13:45:00,70.399,70.416,70.345,70.345,67540000.0
2008-10-14 13:50:00,70.365,70.367,70.321,70.335,76260000.0
2008-10-14 13:55:00,70.318,70.327,70.266,70.292,76450000.0
2008-10-14 14:00:00,70.302,70.302,70.119,70.204,85490000.0
2008-10-14 14:05:00,70.214,70.304,70.214,70.284,72630000.0
2008-10-14 14:10:00,70.277,70.323,70.265,70.322,53730000.0
2008-10-14 14:15:00,70.338,70.369,70.298,70.355,62170000.0
2008-10-14 14:20:00,70.361,70.391,70.296,70.311,303570000.0
2008-10-14 14:25:00,70.321,70.366,70.301,70.343,443690000.0
2008-10-14 14:30:00,70.335,70.439,70.333,70.405,442700000.0
2008-10-14 14:35:00,70.376,70.496,70.376,70.493,435250000.0
2008-10-14 14:40:00,70.511,70.515,70.387,70.451,469760000.0
2008-10-14 14:45:00,70.478,70.585,70.464,70.541,413800000.0
2008-10-14 14:50:00,70.541,70.559,70.507,70.528,340340000.0
2008-10-14 14:55:00,70.512,70.571,70.475,70.475,354510000.0
2008-10-14 15:00:00,70.483,70.523,70.483,70.498,530260000.0
2008-10-14 15:05:00,70.487,70.523,70.398,70.406,345490000.0
2008-10-14 15:10:00,70.398,70.454,70.35,70.435,507870000.0
2008-10-14 15:15:00,70.471,70.487,70.413,70.427,502260000.0
2008-10-14 15:20:00,70.434,70.45,70.394,70.394,554960000.0
2008-10-14 15:25:00,70.395,70.395,70.318,70.365,468390000.0
2008-10-14 15:30:00,70.358,70.448,70.342,70.342,546580000.0
2008-10-14 15:35:00,70.361,70.433,70.309,70.31,424300000.0
2008-10-14 15:40:00,70.311,70.329,70.236,70.279,414580000.0
2008-10-14 15:45:00,70.301,70.301,70.225,70.263,443810000.0
2008-10-14 15:50:00,70.272,70.312,70.243,70.311,333050000.0
2008-10-14 15:55:00,70.332,70.332,70.134,70.143,424600000.0
2008-10-14 16:00:00,70.181,70.265,70.153,70.195,397930000.0
2008-10-14 16:05:00,70.182,70.233,70.045,70.059,588800000.0
2008-10-14 16:10:00,70.029,70.029,69.94,69.945,416950000.0
2008-10-14 16:15:00,69.974,70.114,69.932,70.093,401250000.0
2008-10-14 16:20:00,70.094,70.109,70.004,70.019,458030000.0
2008-10-14 16:25:00,70.025,70.076,69.939,69.953,391660000.0
2008-10-14 16:30:00,69.974,70.057,69.947,70.0,400480000.0
2008-10-14 16:35:00,69.983,70.02,69.95,69.95,526430000.0
2008-10-14 16:40:00,69.96,70.001,69.649,69.666,381330000.0
2008-10-14 16:45:00,69.675,69.717,69.547,69.712,345040000.0
2008-10-14 16:50:00,69.705,69.833,69.672,69.806,396130000.0
2008-10-14 16:55:00,69.803,69.973,69.803,69.943,307250000.0
2008-10-14 17:00:00,69.963,69.963,69.813,69.813,395400000.0
2008-10-14 17:05:00,69.782,69.811,69.729,69.767,351590000.0
2008-10-14 17:10:00,69.735,69.762,69.687,69.742,220710000.0
2008-10-14 17:15:00,69.759,69.801,69.712,69.797,295510000.0
2008-10-14 17:20:00,69.792,69.806,69.692,69.739,447700000.0
2008-10-14 17:25:00,69.757,69.881,69.723,69.842,173520000.0
2008-10-14 17:30:00,69.861,69.93,69.823,69.832,255310000.0
2008-10-14 17:35:00,69.841,69.888,69.781,69.804,299550000.0
2008-10-14 17:40:00,69.827,69.873,69.802,69.841,247160000.0
2008-10-14 17:45:00,69.862,69.967,69.841,69.955,317950000.0
2008-10-14 17:50:00,69.935,69.967,69.832,69.84,341950000.0
2008-10-14 17:55:00,69.848,69.963,69.837,69.845,425550000.0
2008-10-14 18:00:00,69.882,69.882,69.725,69.736,474530000.0
2008-10-14 18:05:00,69.704,69.829,69.697,69.829,425470000.0
2008-10-14 18:10:00,69.813,69.84,69.786,69.799,384820000.0
2008-10-14 18:15:00,69.806,69.822,69.749,69.788,479940000.0
2008-10-14 18:20:00,69.763,69.804,69.742,69.742,320120000.0
2008-10-14 18:25:00,69.754,69.879,69.681,69.879,396100000.0
2008-10-14 18:30:00,69.885,69.891,69.794,69.798,328240000.0
2008-10-14 18:35:00,69.81,69.913,69.806,69.883,302370000.0
2008-10-14 18:40:00,69.873,69.892,69.849,69.869,338270000.0
2008-10-14 18:45:00,69.883,69.903,69.826,69.878,355910000.0
2008-10-14 18:50:00,69.893,69.914,69.858,69.877,315130000.0
2008-10-14 18:55:00,69.871,69.889,69.795,69.819,376190000.0
2008-10-14 19:00:00,69.828,69.875,69.8,69.875,434930000.0
2008-10-14 19:05:00,69.851,69.891,69.84,69.881,182910000.0
2008-10-14 19:10:00,69.883,69.883,69.834,69.876,376300000.0
2008-10-14 19:15:00,69.886,69.886,69.795,69.836,605910000.0
2008-10-14 19:20:00,69.843,69.843,69.793,69.811,401200000.0
2008-10-14 19:25:00,69.787,69.833,69.764,69.821,380520000.0
2008-10-14 19:30:00,69.835,69.882,69.767,69.848,365260000.0
2008-10-14 19:35:00,69.837,69.851,69.766,69.779,371980000.0
2008-10-14 19:40:00,69.753,69.769,69.661,69.697,366020000.0
2008-10-14 19:45:00,69.714,69.714,69.615,69.615,365350000.0
2008-10-14 19:50:00,69.604,69.645,69.527,69.533,277020000.0
2008-10-14 19:55:00,69.55,69.552,69.457,69.534,275660000.0
2008-10-14 20:00:00,69.556,69.556,69.454,69.523,459190000.0
2008-10-14 20:05:00,69.523,69.523,69.454,69.473,337690000.0
2008-10-14 20:10:00,69.455,69.484,69.4,69.471,308910000.0
2008-10-14 20:15:00,69.473,69.483,69.326,69.355,412520000.0
2008-10-14 20:20:00,69.381,69.433,69.32,69.388,279820000.0
2008-10-14 20:25:00,69.391,69.434,69.327,69.416,368690000.0
2008-10-14 20:30:00,69.432,69.447,69.328,69.38,424620000.0
2008-10-14 20:35:00,69.403,69.417,69.355,69.399,430520000.0
2008-10-14 20:40:00,69.394,69.394,69.282,69.312,443760000.0
2008-10-14 20:45:00,69.324,69.324,69.255,69.321,465050000.0
2008-10-14 20:50:00,69.291,69.438,69.291,69.431,400610000.0
2008-10-14 20:55:00,69.418,69.439,69.361,69.414,346670000.0
2008-10-14 21:00:00,69.414,69.529,69.414,69.513,349160000.0
2008-10-14 21:05:00,69.529,69.579,69.522,69.565,505200000.0
2008-10-14 21:10:00,69.586,69.629,69.572,69.59,360270000.0
2008-10-14 21:15:00,69.6,69.6,69.458,69.482,496370000.0
2008-10-14 21:20:00,69.504,69.548,69.451,69.451,483280000.0
2008-10-14 21:25:00,69.459,69.533,69.459,69.531,546740000.0
2008-10-14 21:30:00,69.556,69.589,69.542,69.572,464440000.0
2008-10-14 21:35:00,69.582,69.598,69.483,69.489,575120000.0
2008-10-14 21:40:00,69.495,69.561,69.494,69.54,422710000.0
2008-10-14 21:45:00,69.578,69.654,69.546,69.591,413380000.0
2008-10-14 21:50:00,69.582,69.669,69.56,69.664,455650000.0
2008-10-14 21:55:00,69.679,69.691,69.596,69.658,333630000.0
2008-10-14 22:00:00,69.685,69.685,69.613,69.623,436710000.0
2008-10-14 22:05:00,69.617,69.641,69.591,69.591,426550000.0
2008-10-14 22:10:00,69.593,69.614,69.568,69.593,582640000.0
2008-10-14 22:15:00,69.612,69.665,69.593,69.659,419000000.0
2008-10-14 22:20:00,69.666,69.684,69.638,69.66,399240000.0
2008-10-14 22:25:00,69.647,69.681,69.622,69.629,463010000.0
2008-10-14 22:30:00,69.653,69.658,69.567,69.567,257290000.0
2008-10-14 22:35:00,69.547,69.58,69.543,69.543,390710000.0
2008-10-14 22:40:00,69.546,69.593,69.539,69.578,394380000.0
2008-10-14 22:45:00,69.599,69.667,69.598,69.648,322410000.0
2008-10-14 22:50:00,69.644,69.685,69.631,69.645,356400000.0
2008-10-14 22:55:00,69.659,69.712,69.653,69.694,323890000.0
2008-10-14 23:00:00,69.721,69.722,69.658,69.661,315280000.0
2008-10-14 23:05:00,69.674,69.691,69.626,69.683,418880000.0
2008-10-14 23:10:00,69.695,69.735,69.667,69.667,332340000.0
2008-10-14 23:15:00,69.715,69.724,69.684,69.696,188950000.0
2008-10-14 23:20:00,69.685,69.696,69.652,69.696,260200000.0
2008-10-14 23:25:00,69.691,69.76,69.661,69.665,315760000.0
2008-10-14 23:30:00,69.673,69.699,69.652,69.666,113820000.0
2008-10-14 23:35:00,69.692,69.692,69.642,69.661,203880000.0
2008-10-14 23:40:00,69.646,69.705,69.624,69.655,279350000.0
2008-10-14 23:45:00,69.684,69.714,69.662,69.662,217620000.0
2008-10-14 23:50:00,69.67,69.703,69.669,69.69,213240000.0
2008-10-14 23:55:00,69.67,69.693,69.595,69.611,366810000.0
2008-10-15 00:00:00,69.601,69.639,69.552,69.552,402490000.0
2008-10-15 00:05:00,69.568,69.584,69.509,69.55,456170000.0
2008-10-15 00:10:00,69.545,69.641,69.545,69.578,408120000.0
2008-10-15 00:15:00,69.593,69.593,69.493,69.511,316840000.0
2008-10-15 00:20:00,69.537,69.566,69.529,69.551,391360000.0
2008-10-15 00:25:00,69.564,69.598,69.544,69.584,337620000.0
2008-10-15 00:30:00,69.615,69.615,69.579,69.589,417800000.0
2008-10-15 00:35:00,69.594,69.615,69.58,69.58,260980000.0
2008-10-15 00:40:00,69.571,69.595,69.533,69.533,293590000.0
2008-10-15 00:45:00,69.556,69.566,69.523,69.523,294510000.0
2008-10-15 00:50:00,69.525,69.556,69.503,69.54,359630000.0
2008-10-15 00:55:00,69.547,69.548,69.483,69.489,311380000.0
2008-10-15 01:00:00,69.507,69.555,69.502,69.532,244080000.0
2008-10-15 01:05:00,69.537,69.552,69.401,69.401,432910000.0
2008-10-15 01:10:00,69.396,69.433,69.348,69.433,177070000.0
2008-10-15 01:15:00,69.474,69.474,69.385,69.394,377010000.0
2008-10-15 01:20:00,69.4,69.413,69.302,69.396,601400000.0
2008-10-15 01:25:00,69.381,69.425,69.315,69.324,386380000.0
2008-10-15 01:30:00,69.34,69.354,69.236,69.254,385340000.0
2008-10-15 01:35:00,69.239,69.274,69.202,69.232,366060000.0
2008-10-15 01:40:00,69.241,69.253,69.11,69.173,375730000.0
2008-10-15 01:45:00,69.168,69.213,69.099,69.193,375730000.0
2008-10-15 01:50:00,69.209,69.219,69.171,69.177,346900000.0
2008-10-15 01:55:00,69.193,69.204,69.077,69.087,182420000.0
2008-10-15 02:00:00,69.053,69.053,68.952,69.003,288870000.0
2008-10-15 02:05:00,69.003,69.058,68.966,68.98,336690000.0
2008-10-15 02:10:00,68.961,69.032,68.88,69.032,391520000.0
2008-10-15 02:15:00,69.062,69.199,69.06,69.178,274110000.0
2008-10-15 02:20:00,69.192,69.253,69.151,69.164,288190000.0
2008-10-15 02:25:00,69.151,69.253,69.142,69.228,271630000.0
2008-10-15 02:30:00,69.198,69.211,69.104,69.11,302570000.0
2008-10-15 02:35:00,69.116,69.12,69.071,69.104,610460000.0
2008-10-15 02:40:00,69.117,69.141,69.085,69.137,391180000.0
2008-10-15 02:45:00,69.142,69.151,69.091,69.122,378780000.0
2008-10-15 02:50:00,69.112,69.191,69.061,69.065,376900000.0
2008-10-15 02:55:00,69.063,69.063,68.797,68.818,384260000.0
2008-10-15 03:00:00,68.806,68.964,68.797,68.932,389190000.0
2008-10-15 03:05:00,68.934,68.974,68.876,68.876,358160000.0
2008-10-15 03:10:00,68.878,68.887,68.73,68.814,274360000.0
2008-10-15 03:15:00,68.815,68.828,68.747,68.771,157740000.0
2008-10-15 03:20:00,68.751,68.84,68.746,68.834,247660000.0
2008-10-15 03:25:00,68.85,68.908,68.85,68.885,236550000.0
2008-10-15 03:30:00,68.91,68.948,68.897,68.932,238960000.0
2008-10-15 03:35:00,68.931,68.982,68.918,68.939,231970000.0
2008-10-15 03:40:00,68.911,68.938,68.901,68.926,208080000.0
2008-10-15 03:45:00,68.928,68.928,68.795,68.797,249680000.0
2008-10-15 03:50:00,68.786,68.844,68.759,68.843,240350000.0
2008-10-15 03:55:00,68.848,68.908,68.848,68.861,270890000.0
2008-10-15 04:00:00,68.875,68.911,68.85,68.911,236880000.0
2008-10-15 04:05:00,68.907,68.916,68.792,68.839,210050000.0
2008-10-15 04:10:00,68.846,68.859,68.809,68.835,284040000.0
2008-10-15 04:15:00,68.851,68.868,68.795,68.815,326320000.0
2008-10-15 04:20:00,68.805,68.814,68.745,68.754,259940000.0
2008-10-15 04:25:00,68.755,68.764,68.682,68.736,209060000.0
2008-10-15 04:30:00,68.746,68.762,68.708,68.712,247260000.0
2008-10-15 04:35:00,68.722,68.753,68.712,68.739,285470000.0
2008-10-15 04:40:00,68.729,68.761,68.71,68.749,334650000.0
2008-10-15 04:45:00,68.784,68.794,68.746,68.78,360530000.0
2008-10-15 04:50:00,68.773,68.844,68.773,68.822,323110000.0
2008-10-15 04:55:00,68.838,68.846,68.821,68.829,368390000.0
2008-10-15 05:00:00,68.838,68.843,68.787,68.797,423850000.0
2008-10-15 05:05:00,68.776,68.829,68.771,68.791,178700000.0
2008-10-15 05:10:00,68.796,68.796,68.753,68.76,377450000.0
2008-10-15 05:15:00,68.785,68.84,68.761,68.786,595150000.0
2008-10-15 05:20:00,68.781,68.825,68.781,68.8,388860000.0
2008-10-15 05:25:00,68.816,68.852,68.794,68.851,384670000.0
2008-10-15 05:30:00,68.903,68.903,68.824,68.845,370420000.0
2008-10-15 05:35:00,68.842,68.925,68.842,68.905,368440000.0
2008-10-15 05:40:00,68.916,69.019,68.916,68.984,381540000.0
2008-10-15 05:45:00,69.012,69.012,68.897,68.903,356220000.0
2008-10-15 05:50:00,68.906,69.046,68.906,68.965,277250000.0
2008-10-15 05:55:00,68.962,68.994,68.946,68.957,259750000.0
2008-10-15 06:00:00,68.974,68.979,68.935,68.965,263390000.0
2008-10-15 06:05:00,68.957,68.984,68.944,68.966,245540000.0
2008-10-15 06:10:00,68.976,68.984,68.943,68.951,301490000.0
2008-10-15 06:15:00,68.99,68.99,68.939,68.949,139230000.0
2008-10-15 06:20:00,68.957,68.991,68.936,68.959,251310000.0
2008-10-15 06:25:00,68.947,68.948,68.9,68.908,229330000.0
2008-10-15 06:30:00,68.934,68.964,68.915,68.951,330090000.0
2008-10-15 06:35:00,68.955,68.994,68.924,68.96,303240000.0
2008-10-15 06:40:00,68.953,68.984,68.944,68.964,363130000.0
2008-10-15 06:45:00,68.985,69.003,68.962,68.992,473330000.0
2008-10-15 06:50:00,68.998,69.036,68.969,69.027,443740000.0
2008-10-15 06:55:00,69.041,69.077,69.025,69.061,388430000.0
2008-10-15 07:00:00,69.088,69.133,69.054,69.104,428100000.0
2008-10-15 07:05:00,69.107,69.114,69.035,69.055,439260000.0
2008-10-15 07:10:00,69.066,69.094,69.054,69.073,302960000.0
2008-10-15 07:15:00,69.128,69.128,69.068,69.098,406800000.0
2008-10-15 07:20:00,69.08,69.156,69.072,69.095,311230000.0
2008-10-15 07:25:00,69.072,69.14,69.07,69.14,284170000.0
2008-10-15 07:30:00,69.16,69.24,69.146,69.152,448260000.0
2008-10-15 07:35:00,69.167,69.175,69.101,69.143,331230000.0
2008-10-15 07:40:00,69.152,69.16,69.134,69.141,227280000.0
2008-10-15 07:45:00,69.18,69.18,69.119,69.163,462120000.0
2008-10-15 07:50:00,69.168,69.264,69.168,69.239,321260000.0
2008-10-15 07:55:00,69.212,69.314,69.212,69.311,240320000.0
2008-10-15 08:00:00,69.312,69.369,69.247,69.344,465000000.0
2008-10-15 08:05:00,69.336,69.378,69.291,69.305,543530000.0
2008-10-15 08:10:00,69.29,69.342,69.256,69.319,346450000.0
2008-10-15 08:15:00,69.338,69.338,69.237,69.284,442500000.0
2008-10-15 08:20:00,69.296,69.296,69.215,69.219,352100000.0
2008-10-15 08:25:00,69.235,69.282,69.206,69.27,336590000.0
2008-10-15 08:30:00,69.295,69.295,69.246,69.262,381590000.0
2008-10-15 08:35:00,69.277,69.324,69.274,69.289,295940000.0
2008-10-15 08:40:00,69.278,69.33,69.265,69.321,291880000.0
2008-10-15 08:45:00,69.34,69.34,69.264,69.284,64460000.0
2008-10-15 08:50:00,69.279,69.362,69.279,69.326,62450000.0
2008-10-15 08:55:00,69.342,69.38,69.318,69.331,75990000.0
2008-10-15 09:00:00,69.35,69.35,69.184,69.187,73040000.0
2008-10-15 09:05:00,69.209,69.209,69.091,69.096,60800000.0
2008-10-15 09:10:00,69.065,69.15,69.065,69.116,68590000.0
2008-10-15 09:15:00,69.123,69.144,69.086,69.086,65790000.0
2008-10-15 09:20:00,69.094,69.097,68.956,68.958,53170000.0
2008-10-15 09:25:00,68.95,69.021,68.924,68.974,87860000.0
2008-10-15 09:30:00,68.991,69.004,68.927,68.99,75990000.0
2008-10-15 09:35:00,69.001,69.005,68.923,68.926,60980000.0
2008-10-15 09:40:00,68.924,68.951,68.891,68.932,72060000.0
2008-10-15 09:45:00,68.959,68.959,68.848,68.895,86170000.0
2008-10-15 09:50:00,68.895,68.927,68.862,68.864,67470000.0
2008-10-15 09:55:00,68.878,68.897,68.849,68.877,68030000.0
2008-10-15 10:00:00,68.888,69.002,68.884,68.991,68030000.0
2008-10-15 10:05:00,69.009,69.043,68.991,68.998,65940000.0
2008-10-15 10:10:00,68.986,68.992,68.913,68.949,77040000.0
2008-10-15 10:15:00,68.966,69.0,68.947,68.977,63160000.0
2008-10-15 10:20:00,68.979,68.979,68.881,68.888,64330000.0
2008-10-15 10:25:00,68.881,68.904,68.872,68.886,76980000.0
2008-10-15 10:30:00,68.893,68.919,68.852,68.852,76830000.0
2008-10-15 10:35:00,68.854,68.883,68.826,68.826,74340000.0
2008-10-15 10:40:00,68.794,68.806,68.712,68.757,75060000.0
2008-10-15 10:45:00,68.781,68.783,68.686,68.701,72150000.0
2008-10-15 10:50:00,68.679,68.7,68.649,68.649,59660000.0
2008-10-15 10:55:00,68.642,68.689,68.632,68.665,70160000.0
2008-10-15 11:00:00,68.685,68.773,68.675,68.759,77600000.0
2008-10-15 11:05:00,68.764,68.807,68.757,68.757,75530000.0
2008-10-15 11:10:00,68.779,68.803,68.759,68.759,75920000.0
2008-10-15 11:15:00,68.778,68.778,68.67,68.688,62070000.0
2008-10-15 11:20:00,68.688,68.69,68.62,68.643,84340000.0
2008-10-15 11:25:00,68.634,68.69,68.613,68.668,60970000.0
2008-10-15 11:30:00,68.69,68.69,68.634,68.638,56820000.0
2008-10-15 11:35:00,68.633,68.704,68.625,68.674,79250000.0
2008-10-15 11:40:00,68.677,68.712,68.662,68.688,54130000.0
2008-10-15 11:45:00,68.723,68.724,68.675,68.694,68280000.0
2008-10-15 11:50:00,68.703,68.721,68.637,68.658,63620000.0
2008-10-15 11:55:00,68.672,68.748,68.666,68.747,77970000.0
2008-10-15 12:00:00,68.76,68.787,68.694,68.72,75000000.0
2008-10-15 12:05:00,68.727,68.838,68.709,68.809,70910000.0
2008-10-15 12:10:00,68.791,68.936,68.791,68.902,69530000.0
2008-10-15 12:15:00,68.917,68.917,68.846,68.848,73810000.0
2008-10-15 12:20:00,68.83,68.92,68.802,68.92,79480000.0
2008-10-15 12:25:00,68.911,68.911,68.837,68.838,71320000.0
2008-10-15 12:30:00,68.885,68.945,68.828,68.927,75950000.0
2008-10-15 12:35:00,68.946,69.009,68.943,68.985,63730000.0
2008-10-15 12:40:00,68.982,69.004,68.952,68.982,63750000.0
2008-10-15 12:45:00,69.02,69.099,68.971,69.069,70380000.0
2008-10-15 12:50:00,69.077,69.128,68.99,69.01,66700000.0
2008-10-15 12:55:00,69.017,69.064,68.999,69.055,63570000.0
2008-10-15 13:00:00,69.081,69.122,69.018,69.02,70710000.0
2008-10-15 13:05:00,69.016,69.023,68.968,68.968,60880000.0
2008-10-15 13:10:00,68.949,68.986,68.918,68.986,74570000.0
2008-10-15 13:15:00,69.001,69.053,68.97,69.05,69830000.0
2008-10-15 13:20:00,69.042,69.072,69.032,69.061,76550000.0
2008-10-15 13:25:00,69.055,69.062,68.985,68.999,71560000.0
2008-10-15 13:30:00,69.031,69.031,68.961,68.965,70590000.0
2008-10-15 13:35:00,68.975,68.997,68.854,68.856,74510000.0
2008-10-15 13:40:00,68.852,68.852,68.674,68.751,67110000.0
2008-10-15 13:45:00,68.772,68.808,68.764,68.801,76320000.0
2008-10-15 13:50:00,68.804,68.831,68.784,68.822,77950000.0
2008-10-15 13:55:00,68.796,68.809,68.74,68.764,66150000.0
2008-10-15 14:00:00,68.787,68.931,68.767,68.87,77730000.0
2008-10-15 14:05:00,68.886,68.911,68.821,68.878,61540000.0
2008-10-15 14:10:00,68.868,68.94,68.868,68.94,63610000.0
2008-10-15 14:15:00,68.934,68.961,68.835,68.84,69860000.0
2008-10-15 14:20:00,68.861,68.862,68.785,68.798,318720000.0
2008-10-15 14:25:00,68.787,68.844,68.787,68.819,443110000.0
2008-10-15 14:30:00,68.824,68.824,68.574,68.603,434170000.0
2008-10-15 14:35:00,68.591,68.603,68.489,68.577,430230000.0
2008-10-15 14:40:00,68.619,68.727,68.61,68.714,487960000.0
2008-10-15 14:45:00,68.732,68.732,68.678,68.712,407600000.0
2008-10-15 14:50:00,68.728,68.76,68.713,68.721,338130000.0
2008-10-15 14:55:00,68.715,68.724,68.682,68.721,356780000.0
2008-10-15 15:00:00,68.739,68.739,68.647,68.687,517890000.0
2008-10-15 15:05:00,68.693,68.77,68.674,68.714,349520000.0
2008-10-15 15:10:00,68.72,68.876,68.71,68.869,500770000.0
2008-10-15 15:15:00,68.882,68.893,68.825,68.865,504730000.0
2008-10-15 15:20:00,68.859,68.87,68.821,68.851,560360000.0
2008-10-15 15:25:00,68.831,68.874,68.809,68.83,462380000.0
2008-10-15 15:30:00,68.851,68.854,68.738,68.767,555360000.0
2008-10-15 15:35:00,68.758,68.853,68.755,68.765,422810000.0
2008-10-15 15:40:00,68.736,68.78,68.707,68.78,414840000.0
2008-10-15 15:45:00,68.772,68.772,68.688,68.7,443940000.0
2008-10-15 15:50:00,68.706,68.758,68.683,68.727,338150000.0
2008-10-15 15:55:00,68.715,68.806,68.703,68.803,433640000.0
2008-10-15 16:00:00,68.838,68.838,68.752,68.813,400610000.0
2008-10-15 16:05:00,68.803,68.803,68.738,68.772,572990000.0
2008-10-15 16:10:00,68.777,68.85,68.754,68.805,413820000.0
2008-10-15 16:15:00,68.824,68.824,68.774,68.795,402250000.0
2008-10-15 16:20:00,68.781,68.842,68.773,68.831,453290000.0
2008-10-15 16:25:00,68.827,68.862,68.801,68.838,380830000.0
2008-10-15 16:30:00,68.863,69.051,68.846,69.051,393350000.0
2008-10-15 16:35:00,69.057,69.205,69.057,69.086,551240000.0
2008-10-15 16:40:00,69.086,69.144,68.918,68.928,374490000.0
2008-10-15 16:45:00,68.94,68.995,68.899,68.959,361460000.0
2008-10-15 16:50:00,68.949,69.013,68.944,69.003,379790000.0
2008-10-15 16:55:00,68.998,69.011,68.916,68.938,323270000.0
2008-10-15 17:00:00,68.942,68.975,68.928,68.956,414300000.0
2008-10-15 17:05:00,68.953,69.004,68.93,68.997,344770000.0
2008-10-15 17:10:00,69.009,69.098,68.996,69.086,219270000.0
2008-10-15 17:15:00,69.121,69.166,69.085,69.09,308620000.0
2008-10-15 17:20:00,69.093,69.093,68.914,68.914,453810000.0
2008-10-15 17:25:00,68.907,68.923,68.864,68.914,167190000.0
2008-10-15 17:30:00,68.924,68.973,68.871,68.93,242730000.0
2008-10-15 17:35:00,68.94,68.961,68.887,68.909,291150000.0
2008-10-15 17:40:00,68.918,68.952,68.889,68.948,236070000.0
2008-10-15 17:45:00,68.954,68.984,68.926,68.953,309160000.0
2008-10-15 17:50:00,68.943,68.997,68.915,68.983,362980000.0
2008-10-15 17:55:00,68.992,69.001,68.934,68.953,414870000.0
2008-10-15 18:00:00,68.967,69.035,68.938,68.963,461970000.0
2008-10-15 18:05:00,68.959,68.959,68.904,68.912,432870000.0
2008-10-15 18:10:00,68.914,68.94,68.889,68.938,383120000.0
2008-10-15 18:15:00,68.96,68.96,68.73,68.816,494340000.0
2008-10-15 18:20:00,68.837,68.849,68.62,68.646,353440000.0
2008-10-15 18:25:00,68.63,68.767,68.619,68.722,402470000.0
2008-10-15 18:30:00,68.765,68.829,68.735,68.815,325530000.0
2008-10-15 18:35:00,68.835,68.875,68.776,68.875,302230000.0
2008-10-15 18:40:00,68.887,68.898,68.795,68.799,341910000.0
2008-10-15 18:45:00,68.824,68.883,68.796,68.858,369730000.0
2008-10-15 18:50:00,68.867,68.91,68.829,68.886,317270000.0
2008-10-15 18:55:00,68.916,68.924,68.815,68.815,377850000.0
2008-10-15 19:00:00,68.842,68.842,68.747,68.769,436210000.0
2008-10-15 19:05:00,68.758,68.822,68.741,68.822,189720000.0
2008-10-15 19:10:00,68.819,68.831,68.778,68.784,363110000.0
2008-10-15 19:15:00,68.768,68.787,68.664,68.678,604410000.0
2008-10-15 19:20:00,68.693,68.775,68.687,68.695,381690000.0
2008-10-15 19:25:00,68.677,68.709,68.6,68.6,395850000.0
2008-10-15 19:30:00,68.613,68.673,68.527,68.533,372750000.0
2008-10-15 19:35:00,68.532,68.552,68.443,68.529,361080000.0
2008-10-15 19:40:00,68.523,68.526,68.431,68.456,377210000.0
2008-10-15 19:45:00,68.472,68.472,68.356,68.377,364360000.0
2008-10-15 19:50:00,68.363,68.363,68.267,68.286,280350000.0
2008-10-15 19:55:00,68.269,68.284,68.193,68.218,279130000.0
2008-10-15 20:00:00,68.241,68.241,68.066,68.066,474170000.0
2008-10-15 20:05:00,68.067,68.109,68.045,68.104,340320000.0
2008-10-15 20:10:00,68.106,68.127,68.056,68.069,317990000.0
2008-10-15 20:15:00,68.085,68.126,68.042,68.102,417390000.0
2008-10-15 20:20:00,68.102,68.279,68.102,68.259,271140000.0
2008-10-15 20:25:00,68.258,68.313,68.205,68.217,351520000.0
2008-10-15 20:30:00,68.236,68.263,68.189,68.243,435070000.0
2008-10-15 20:35:00,68.229,68.229,68.107,68.12,429010000.0
2008-10-15 20:40:00,68.132,68.296,68.132,68.259,444620000.0
2008-10-15 20:45:00,68.291,68.323,68.226,68.292,471930000.0
2008-10-15 20:50:00,68.296,68.311,68.239,68.276,386730000.0
2008-10-15 20:55:00,68.288,68.309,68.245,68.247,350300000.0
2008-10-15 21:00:00,68.274,68.328,68.225,68.292,359740000.0
2008-10-15 21:05:00,68.282,68.393,68.272,68.386,517210000.0
2008-10-15 21:10:00,68.38,68.394,68.28,68.28,355230000.0
2008-10-15 21:15:00,68.295,68.381,68.249,68.249,484970000.0
2008-10-15 21:20:00,68.262,68.294,68.207,68.282,502080000.0
2008-10-15 21:25:00,68.274,68.289,68.192,68.192,550150000.0
2008-10-15 21:30:00,68.194,68.201,68.144,68.172,462850000.0
2008-10-15 21:35:00,68.175,68.21,68.146,68.163,557570000.0
2008-10-15 21:40:00,68.156,68.231,68.156,68.207,416230000.0
2008-10-15 21:45:00,68.224,68.224,68.141,68.141,429160000.0
2008-10-15 21:50:00,68.123,68.13,68.022,68.032,446370000.0
2008-10-15 21:55:00,68.021,68.033,67.904,67.904,334640000.0
2008-10-15 22:00:00,67.909,67.909,67.78,67.78,420860000.0
2008-10-15 22:05:00,67.784,67.816,67.681,67.686,396930000.0
2008-10-15 22:10:00,67.694,67.702,67.66,67.688,586100000.0
2008-10-15 22:15:00,67.722,67.722,67.68,67.683,421200000.0
2008-10-15 22:20:00,67.672,67.685,67.544,67.545,406130000.0
2008-10-15 22:25:00,67.555,67.729,67.542,67.718,456920000.0
2008-10-15 22:30:00,67.761,67.792,67.721,67.743,257810000.0
2008-10-15 22:35:00,67.726,67.758,67.713,67.713,392150000.0
2008-10-15 22:40:00,67.694,67.716,67.668,67.691,387000000.0
2008-10-15 22:45:00,67.713,67.713,67.644,67.649,360940000.0
2008-10-15 22:50:00,67.665,67.665,67.608,67.608,347620000.0
2008-10-15 22:55:00,67.589,67.631,67.589,67.604,325380000.0
2008-10-15 23:00:00,67.631,67.631,67.545,67.574,310660000.0
2008-10-15 23:05:00,67.553,67.588,67.407,67.41,394880000.0
2008-10-15 23:10:00,67.378,67.452,67.333,67.369,328390000.0
2008-10-15 23:15:00,67.393,67.393,67.311,67.321,209580000.0
2008-10-15 23:20:00,67.33,67.35,67.267,67.267,306320000.0
2008-10-15 23:25:00,67.269,67.287,67.222,67.222,470710000.0
2008-10-15 23:30:00,67.24,67.495,67.191,67.433,167300000.0
2008-10-15 23:35:00,67.449,67.502,67.375,67.375,247970000.0
2008-10-15 23:40:00,67.375,67.433,67.323,67.342,294420000.0
2008-10-15 23:45:00,67.37,67.37,67.312,67.312,189190000.0
2008-10-15 23:50:00,67.315,67.458,67.303,67.446,303970000.0
2008-10-15 23:55:00,67.456,67.49,67.424,67.448,338420000.0
2008-10-16 00:00:00,67.471,67.476,67.419,67.455,405860000.0
2008-10-16 00:05:00,67.449,67.483,67.411,67.445,479490000.0
2008-10-16 00:10:00,67.423,67.463,67.405,67.463,420810000.0
2008-10-16 00:15:00,67.453,67.453,67.324,67.337,372970000.0
2008-10-16 00:20:00,67.318,67.364,67.312,67.312,469590000.0
2008-10-16 00:25:00,67.303,67.314,67.219,67.226,327480000.0
2008-10-16 00:30:00,67.225,67.233,67.14,67.156,401240000.0
2008-10-16 00:35:00,67.149,67.306,67.149,67.27,331230000.0
2008-10-16 00:40:00,67.277,67.31,67.26,67.308,308400000.0
2008-10-16 00:45:00,67.333,67.439,67.318,67.354,336070000.0
2008-10-16 00:50:00,67.335,67.364,67.273,67.308,363620000.0
2008-10-16 00:55:00,67.322,67.398,67.322,67.39,323460000.0
2008-10-16 01:00:00,67.404,67.404,67.322,67.322,356340000.0
2008-10-16 01:05:00,67.303,67.348,67.202,67.202,435480000.0
2008-10-16 01:10:00,67.185,67.189,67.111,67.157,175120000.0
2008-10-16 01:15:00,67.182,67.279,67.173,67.242,359110000.0
2008-10-16 01:20:00,67.266,67.316,67.256,67.286,581530000.0
2008-10-16 01:25:00,67.27,67.299,67.253,67.293,395400000.0
2008-10-16 01:30:00,67.267,67.283,67.135,67.14,382570000.0
2008-10-16 01:35:00,67.108,67.111,66.916,66.916,355270000.0
2008-10-16 01:40:00,66.903,67.045,66.894,67.045,369570000.0
2008-10-16 01:45:00,67.045,67.206,67.045,67.153,384510000.0
2008-10-16 01:50:00,67.14,67.18,67.124,67.142,337200000.0
2008-10-16 01:55:00,67.147,67.153,67.002,67.047,199600000.0
2008-10-16 02:00:00,67.142,67.213,67.142,67.198,262760000.0
2008-10-16 02:05:00,67.188,67.232,67.112,67.21,304390000.0
2008-10-16 02:10:00,67.227,67.357,67.218,67.304,375080000.0
2008-10-16 02:15:00,67.317,67.317,67.202,67.224,271140000.0
2008-10-16 02:20:00,67.235,67.271,67.199,67.225,274270000.0
2008-10-16 02:25:00,67.241,67.281,67.233,67.258,219720000.0
2008-10-16 02:30:00,67.286,67.323,67.26,67.317,288710000.0
2008-10-16 02:35:00,67.334,67.369,67.303,67.34,563370000.0
2008-10-16 02:40:00,67.312,67.539,67.312,67.539,372210000.0
2008-10-16 02:45:00,67.568,67.575,67.297,67.312,375500000.0
2008-10-16 02:50:00,67.324,67.45,67.315,67.443,344490000.0
2008-10-16 02:55:00,67.454,67.481,67.422,67.445,359770000.0
2008-10-16 03:00:00,67.471,67.471,67.353,67.376,353830000.0
2008-10-16 03:05:00,67.366,67.372,67.21,67.211,334270000.0
2008-10-16 03:10:00,67.217,67.297,67.206,67.269,264570000.0
2008-10-16 03:15:00,67.302,67.338,67.264,67.296,128800000.0
2008-10-16 03:20:00,67.293,67.367,67.293,67.343,230150000.0
2008-10-16 03:25:00,67.343,67.392,67.32,67.336,212520000.0
2008-10-16 03:30:00,67.352,67.36,67.303,67.344,236860000.0
2008-10-16 03:35:00,67.334,67.362,67.304,67.328,221520000.0
2008-10-16 03:40:00,67.325,67.343,67.294,67.317,218590000.0
2008-10-16 03:45:00,67.341,67.369,67.317,67.369,250890000.0
2008-10-16 03:50:00,67.367,67.531,67.353,67.49,226130000.0
2008-10-16 03:55:00,67.504,67.594,67.469,67.582,250660000.0
2008-10-16 04:00:00,67.622,67.78,67.558,67.752,227950000.0
2008-10-16 04:05:00,67.725,67.725,67.61,67.623,213230000.0
2008-10-16 04:10:00,67.618,67.742,67.597,67.72,272580000.0
2008-10-16 04:15:00,67.731,67.741,67.592,67.592,305470000.0
2008-10-16 04:20:00,67.599,67.701,67.575,67.689,232990000.0
2008-10-16 04:25:00,67.643,67.679,67.546,67.578,197870000.0
2008-10-16 04:30:00,67.603,67.648,67.553,67.57,245830000.0
2008-10-16 04:35:00,67.576,67.622,67.521,67.622,265510000.0
2008-10-16 04:40:00,67.634,67.675,67.603,67.675,316650000.0
2008-10-16 04:45:00,67.685,67.686,67.633,67.686,338490000.0
2008-10-16 04:50:00,67.7,67.734,67.665,67.713,310770000.0
2008-10-16 04:55:00,67.717,67.741,67.651,67.654,316620000.0
2008-10-16 05:00:00,67.664,67.664,67.573,67.593,446980000.0
2008-10-16 05:05:00,67.607,67.668,67.601,67.642,189090000.0
2008-10-16 05:10:00,67.616,67.675,67.597,67.62,391260000.0
2008-10-16 05:15:00,67.645,67.661,67.595,67.608,606970000.0
2008-10-16 05:20:00,67.596,67.624,67.567,67.568,386330000.0
2008-10-16 05:25:00,67.562,67.611,67.562,67.588,385220000.0
2008-10-16 05:30:00,67.613,67.632,67.522,67.554,376660000.0
2008-10-16 05:35:00,67.548,67.582,67.48,67.535,369470000.0
2008-10-16 05:40:00,67.515,67.584,67.492,67.584,366640000.0
2008-10-16 05:45:00,67.605,67.63,67.571,67.58,343040000.0
2008-10-16 05:50:00,67.583,67.606,67.541,67.586,271050000.0
2008-10-16 05:55:00,67.561,67.61,67.559,67.573,256420000.0
2008-10-16 06:00:00,67.602,67.643,67.582,67.598,257820000.0
2008-10-16 06:05:00,67.618,67.618,67.56,67.59,251710000.0
2008-10-16 06:10:00,67.58,67.585,67.463,67.476,319920000.0
2008-10-16 06:15:00,67.483,67.511,67.415,67.488,125730000.0
2008-10-16 06:20:00,67.493,67.53,67.484,67.523,246440000.0
2008-10-16 06:25:00,67.533,67.603,67.515,67.527,240140000.0
2008-10-16 06:30:00,67.56,67.563,67.52,67.54,350220000.0
2008-10-16 06:35:00,67.551,67.583,67.537,67.572,299070000.0
2008-10-16 06:40:00,67.548,67.576,67.439,67.442,373870000.0
2008-10-16 06:45:00,67.462,67.562,67.441,67.523,449680000.0
2008-10-16 06:50:00,67.543,67.641,67.543,67.604,430560000.0
2008-10-16 06:55:00,67.606,67.614,67.515,67.603,388360000.0
2008-10-16 07:00:00,67.635,67.661,67.591,67.62,447610000.0
2008-10-16 07:05:00,67.623,67.664,67.592,67.648,460960000.0
2008-10-16 07:10:00,67.645,67.711,67.604,67.618,314000000.0
2008-10-16 07:15:00,67.647,67.647,67.536,67.558,402710000.0
2008-10-16 07:20:00,67.576,67.651,67.576,67.623,313580000.0
2008-10-16 07:25:00,67.611,67.635,67.584,67.598,279470000.0
2008-10-16 07:30:00,67.609,67.665,67.576,67.64,458390000.0
2008-10-16 07:35:00,67.645,67.651,67.572,67.572,340390000.0
2008-10-16 07:40:00,67.573,67.614,67.536,67.614,219630000.0
2008-10-16 07:45:00,67.605,67.605,67.542,67.565,485020000.0
2008-10-16 07:50:00,67.562,67.585,67.521,67.528,328800000.0
2008-10-16 07:55:00,67.51,67.542,67.427,67.434,250520000.0
2008-10-16 08:00:00,67.458,67.503,67.415,67.482,465680000.0
2008-10-16 08:05:00,67.456,67.511,67.402,67.413,550300000.0
2008-10-16 08:10:00,67.413,67.413,67.244,67.319,324350000.0
2008-10-16 08:15:00,67.334,67.443,67.291,67.442,457210000.0
2008-10-16 08:20:00,67.459,67.506,67.408,67.487,367650000.0
2008-10-16 08:25:00,67.488,67.503,67.42,67.44,353400000.0
2008-10-16 08:30:00,67.468,67.504,67.392,67.49,387730000.0
2008-10-16 08:35:00,67.482,67.52,67.464,67.473,289260000.0
2008-10-16 08:40:00,67.485,67.521,67.443,67.449,290960000.0
2008-10-16 08:45:00,67.45,67.455,67.405,67.435,65350000.0
2008-10-16 08:50:00,67.438,67.49,67.391,67.447,71550000.0
2008-10-16 08:55:00,67.472,67.498,67.426,67.44,79170000.0
2008-10-16 09:00:00,67.484,67.549,67.426,67.545,68410000.0
2008-10-16 09:05:00,67.55,67.601,67.492,67.532,66080000.0
2008-10-16 09:10:00,67.536,67.572,67.461,67.531,56510000.0
2008-10-16 09:15:00,67.541,67.694,67.527,67.664,67140000.0
2008-10-16 09:20:00,67.667,67.831,67.664,67.787,73120000.0
2008-10-16 09:25:00,67.803,67.927,67.803,67.821,83440000.0
2008-10-16 09:30:00,67.842,67.886,67.776,67.881,65710000.0
2008-10-16 09:35:00,67.859,67.873,67.82,67.827,61410000.0
2008-10-16 09:40:00,67.842,67.849,67.777,67.826,73270000.0
2008-10-16 09:45:00,67.804,67.82,67.744,67.81,78770000.0
2008-10-16 09:50:00,67.786,67.84,67.786,67.796,61180000.0
2008-10-16 09:55:00,67.812,67.812,67.728,67.757,76260000.0
2008-10-16 10:00:00,67.784,67.798,67.717,67.748,69050000.0
2008-10-16 10:05:00,67.739,67.892,67.739,67.885,77310000.0
2008-10-16 10:10:00,67.889,67.932,67.838,67.838,67260000.0
2008-10-16 10:15:00,67.847,67.847,67.76,67.815,69020000.0
2008-10-16 10:20:00,67.803,67.83,67.733,67.83,75510000.0
2008-10-16 10:25:00,67.828,67.941,67.818,67.858,79390000.0
2008-10-16 10:30:00,67.874,67.913,67.847,67.891,85730000.0
2008-10-16 10:35:00,67.914,68.01,67.908,68.001,78510000.0
2008-10-16 10:40:00,68.007,68.023,67.927,67.952,73870000.0
2008-10-16 10:45:00,67.984,67.984,67.856,67.951,64670000.0
2008-10-16 10:50:00,67.927,67.987,67.927,67.945,56230000.0
2008-10-16 10:55:00,67.942,67.978,67.91,67.91,73240000.0
2008-10-16 11:00:00,67.941,67.941,67.831,67.858,60570000.0
2008-10-16 11:05:00,67.868,67.873,67.822,67.827,74140000.0
2008-10-16 11:10:00,67.832,67.879,67.826,67.826,72540000.0
2008-10-16 11:15:00,67.837,67.853,67.788,67.84,67060000.0
2008-10-16 11:20:00,67.852,67.887,67.745,67.772,82500000.0
2008-10-16 11:25:00,67.782,67.822,67.76,67.76,56510000.0
2008-10-16 11:30:00,67.761,67.761,67.715,67.748,74420000.0
2008-10-16 11:35:00,67.736,67.784,67.683,67.685,74780000.0
2008-10-16 11:40:00,67.66,67.66,67.546,67.546,50600000.0
2008-10-16 11:45:00,67.534,67.641,67.532,67.617,72470000.0
2008-10-16 11:50:00,67.626,67.683,67.619,67.651,73930000.0
2008-10-16 11:55:00,67.623,67.652,67.56,67.563,81330000.0
2008-10-16 12:00:00,67.597,67.597,67.494,67.534,71300000.0
2008-10-16 12:05:00,67.55,67.654,67.55,67.63,78170000.0
2008-10-16 12:10:00,67.619,67.681,67.592,67.615,65450000.0
2008-10-16 12:15:00,67.651,67.651,67.573,67.608,72820000.0
2008-10-16 12:20:00,67.6,67.646,67.591,67.609,75640000.0
2008-10-16 12:25:00,67.597,67.639,67.588,67.607,70120000.0
2008-10-16 12:30:00,67.642,67.642,67.557,67.586,85840000.0
2008-10-16 12:35:00,67.594,67.637,67.521,67.637,58950000.0
2008-10-16 12:40:00,67.647,67.719,67.647,67.669,73780000.0
2008-10-16 12:45:00,67.692,67.692,67.6,67.624,68670000.0
2008-10-16 12:50:00,67.628,67.649,67.578,67.63,67890000.0
2008-10-16 12:55:00,67.631,67.703,67.631,67.699,62720000.0
2008-10-16 13:00:00,67.715,67.715,67.603,67.679,73590000.0
2008-10-16 13:05:00,67.699,67.746,67.658,67.658,76050000.0
2008-10-16 13:10:00,67.657,67.786,67.657,67.786,77870000.0
2008-10-16 13:15:00,67.825,67.86,67.81,67.833,67740000.0
2008-10-16 13:20:00,67.816,67.861,67.81,67.841,77010000.0
2008-10-16 13:25:00,67.833,68.012,67.822,67.975,68330000.0
2008-10-16 13:30:00,68.011,68.011,67.923,67.933,82610000.0
2008-10-16 13:35:00,67.927,68.051,67.922,68.015,64180000.0
2008-10-16 13:40:00,68.017,68.026,67.946,67.954,51470000.0
2008-10-16 13:45:00,67.937,67.937,67.828,67.892,77840000.0
2008-10-16 13:50:00,67.882,67.945,67.837,67.841,69810000.0
2008-10-16 13:55:00,67.832,67.882,67.809,67.833,72140000.0
2008-10-16 14:00:00,67.871,67.875,67.798,67.858,80450000.0
2008-10-16 14:05:00,67.874,68.012,67.865,67.95,59520000.0
2008-10-16 14:10:00,67.964,67.965,67.894,67.915,57600000.0
2008-10-16 14:15:00,67.958,67.979,67.928,67.938,70500000.0
2008-10-16 14:20:00,67.959,68.08,67.959,68.0,322330000.0
2008-10-16 14:25:00,68.002,68.026,67.929,67.929,431810000.0
2008-10-16 14:30:00,67.966,68.257,67.946,68.25,435630000.0
2008-10-16 14:35:00,68.24,68.281,68.21,68.274,445480000.0
2008-10-16 14:40:00,68.289,68.494,68.255,68.461,470280000.0
2008-10-16 14:45:00,68.468,68.595,68.444,68.583,405340000.0
2008-10-16 14:50:00,68.572,68.616,68.439,68.449,361650000.0
2008-10-16 14:55:00,68.448,68.457,68.264,68.275,359290000.0
2008-10-16 15:00:00,68.299,68.406,68.277,68.319,525450000.0
2008-10-16 15:05:00,68.329,68.35,68.201,68.216,349580000.0
2008-10-16 15:10:00,68.207,68.218,68.042,68.057,492400000.0
2008-10-16 15:15:00,68.032,68.085,67.981,68.047,509340000.0
2008-10-16 15:20:00,68.062,68.083,67.975,67.984,545430000.0
2008-10-16 15:25:00,67.97,68.059,67.955,68.031,461110000.0
2008-10-16 15:30:00,68.068,68.078,67.749,67.776,578000000.0
2008-10-16 15:35:00,67.809,67.983,67.809,67.932,423390000.0
2008-10-16 15:40:00,67.942,68.096,67.933,67.997,424480000.0
2008-10-16 15:45:00,68.002,68.106,67.937,68.052,463380000.0
2008-10-16 15:50:00,68.066,68.121,68.012,68.048,333870000.0
2008-10-16 15:55:00,68.013,68.017,67.851,67.966,429940000.0
2008-10-16 16:00:00,67.959,67.963,67.745,67.873,409360000.0
2008-10-16 16:05:00,67.886,67.939,67.793,67.825,575700000.0
2008-10-16 16:10:00,67.826,67.843,67.587,67.648,406320000.0
2008-10-16 16:15:00,67.673,67.777,67.625,67.709,410820000.0
2008-10-16 16:20:00,67.683,67.904,67.682,67.877,455720000.0
2008-10-16 16:25:00,67.877,67.957,67.852,67.852,388850000.0
2008-10-16 16:30:00,67.87,67.877,67.669,67.785,399600000.0
2008-10-16 16:35:00,67.799,67.799,67.635,67.661,540220000.0
2008-10-16 16:40:00,67.649,67.769,67.606,67.712,380550000.0
2008-10-16 16:45:00,67.744,67.77,67.683,67.727,354190000.0
2008-10-16 16:50:00,67.748,67.793,67.721,67.759,405990000.0
2008-10-16 16:55:00,67.75,67.769,67.626,67.628,322760000.0
2008-10-16 17:00:00,67.651,67.651,67.519,67.546,409140000.0
2008-10-16 17:05:00,67.56,67.62,67.545,67.545,331330000.0
2008-10-16 17:10:00,67.56,67.588,67.464,67.483,205060000.0
2008-10-16 17:15:00,67.503,67.581,67.44,67.563,304620000.0
2008-10-16 17:20:00,67.549,67.646,67.545,67.637,461580000.0
2008-10-16 17:25:00,67.649,67.649,67.52,67.569,193770000.0
2008-10-16 17:30:00,67.581,67.594,67.522,67.522,253750000.0
2008-10-16 17:35:00,67.542,67.617,67.457,67.457,301030000.0
2008-10-16 17:40:00,67.519,67.605,67.449,67.541,228190000.0
2008-10-16 17:45:00,67.557,67.732,67.493,67.67,310840000.0
2008-10-16 17:50:00,67.674,67.8,67.611,67.761,367560000.0
2008-10-16 17:55:00,67.774,67.8,67.679,67.748,410520000.0
2008-10-16 18:00:00,67.756,67.772,67.695,67.713,464250000.0
2008-10-16 18:05:00,67.717,67.763,67.656,67.763,416340000.0
2008-10-16 18:10:00,67.731,67.87,67.731,67.844,394000000.0
2008-10-16 18:15:00,67.88,67.945,67.806,67.855,462250000.0
2008-10-16 18:20:00,67.862,68.057,67.844,67.979,343810000.0
2008-10-16 18:25:00,67.983,68.013,67.88,67.905,389850000.0
2008-10-16 18:30:00,67.915,67.929,67.823,67.854,346560000.0
2008-10-16 18:35:00,67.874,67.954,67.856,67.899,295610000.0
2008-10-16 18:40:00,67.883,67.923,67.775,67.809,348920000.0
2008-10-16 18:45:00,67.832,67.898,67.775,67.885,355710000.0
2008-10-16 18:50:00,67.88,67.907,67.824,67.903,317780000.0
2008-10-16 18:55:00,67.91,67.929,67.747,67.759,388750000.0
2008-10-16 19:00:00,67.741,67.852,67.717,67.782,441300000.0
2008-10-16 19:05:00,67.775,67.805,67.711,67.711,188810000.0
2008-10-16 19:10:00,67.748,67.837,67.721,67.748,386090000.0
2008-10-16 19:15:00,67.791,67.863,67.753,67.81,579080000.0
2008-10-16 19:20:00,67.796,67.919,67.783,67.835,383040000.0
2008-10-16 19:25:00,67.82,67.881,67.806,67.837,386150000.0
2008-10-16 19:30:00,67.866,67.866,67.785,67.806,377590000.0
2008-10-16 19:35:00,67.815,67.846,67.673,67.711,376210000.0
2008-10-16 19:40:00,67.702,67.796,67.702,67.746,376010000.0
2008-10-16 19:45:00,67.759,67.782,67.649,67.652,353940000.0
2008-10-16 19:50:00,67.659,67.79,67.654,67.79,286560000.0
2008-10-16 19:55:00,67.759,67.869,67.759,67.782,268070000.0
2008-10-16 20:00:00,67.826,67.833,67.759,67.776,471180000.0
2008-10-16 20:05:00,67.766,67.878,67.741,67.811,326230000.0
2008-10-16 20:10:00,67.798,67.853,67.754,67.761,359060000.0
2008-10-16 20:15:00,67.793,67.814,67.775,67.795,420300000.0
2008-10-16 20:20:00,67.804,67.896,67.771,67.776,278600000.0
2008-10-16 20:25:00,67.768,67.866,67.731,67.8,364020000.0
2008-10-16 20:30:00,67.832,67.844,67.763,67.788,435750000.0
2008-10-16 20:35:00,67.809,67.901,67.809,67.838,445880000.0
2008-10-16 20:40:00,67.839,67.863,67.816,67.846,451810000.0
2008-10-16 20:45:00,67.882,67.922,67.834,67.922,482450000.0
2008-10-16 20:50:00,67.915,68.076,67.9,68.055,414780000.0
2008-10-16 20:55:00,68.046,68.124,68.032,68.087,347610000.0
2008-10-16 21:00:00,68.1,68.186,68.035,68.161,368520000.0
2008-10-16 21:05:00,68.173,68.386,68.173,68.385,527670000.0
2008-10-16 21:10:00,68.413,68.518,68.345,68.518,341400000.0
2008-10-16 21:15:00,68.55,68.598,68.436,68.474,504370000.0
2008-10-16 21:20:00,68.459,68.471,68.301,68.332,491460000.0
2008-10-16 21:25:00,68.354,68.378,68.286,68.311,582890000.0
2008-10-16 21:30:00,68.326,68.351,68.254,68.254,469440000.0
2008-10-16 21:35:00,68.22,68.249,68.154,68.229,546350000.0
2008-10-16 21:40:00,68.246,68.388,68.246,68.361,422870000.0
2008-10-16 21:45:00,68.378,68.456,68.357,68.413,423270000.0
2008-10-16 21:50:00,68.42,68.42,68.343,68.395,461450000.0
2008-10-16 21:55:00,68.415,68.523,68.415,68.502,333670000.0
2008-10-16 22:00:00,68.526,68.553,68.439,68.543,431760000.0
2008-10-16 22:05:00,68.563,68.622,68.563,68.588,412710000.0
2008-10-16 22:10:00,68.575,68.578,68.519,68.527,603930000.0
2008-10-16 22:15:00,68.56,68.564,68.52,68.543,412910000.0
2008-10-16 22:20:00,68.558,68.673,68.546,68.659,402120000.0
2008-10-16 22:25:00,68.651,68.673,68.646,68.651,479140000.0
2008-10-16 22:30:00,68.669,68.669,68.596,68.636,253460000.0
2008-10-16 22:35:00,68.626,68.66,68.602,68.632,393150000.0
2008-10-16 22:40:00,68.635,68.645,68.616,68.623,537650000.0
2008-10-16 22:45:00,68.646,68.666,68.62,68.666,378140000.0
2008-10-16 22:50:00,68.674,68.719,68.627,68.681,352280000.0
2008-10-16 22:55:00,68.671,68.692,68.651,68.656,335910000.0
2008-10-16 23:00:00,68.675,68.727,68.651,68.722,339430000.0
2008-10-16 23:05:00,68.73,68.802,68.724,68.769,404630000.0
2008-10-16 23:10:00,68.776,68.804,68.771,68.794,340550000.0
2008-10-16 23:15:00,68.814,68.82,68.747,68.785,192650000.0
2008-10-16 23:20:00,68.773,68.773,68.705,68.756,304450000.0
2008-10-16 23:25:00,68.769,68.791,68.766,68.786,215710000.0
2008-10-16 23:30:00,68.808,68.808,68.741,68.757,148000000.0
2008-10-16 23:35:00,68.764,68.799,68.705,68.713,245250000.0
2008-10-16 23:40:00,68.702,68.739,68.671,68.732,284010000.0
2008-10-16 23:45:00,68.784,68.784,68.712,68.725,224900000.0
2008-10-16 23:50:00,68.722,68.781,68.722,68.742,299720000.0
2008-10-16 23:55:00,68.746,68.775,68.738,68.756,312210000.0
2008-10-17 00:00:00,68.781,68.801,68.76,68.768,409450000.0
2008-10-17 00:05:00,68.776,68.797,68.761,68.767,368050000.0
2008-10-17 00:10:00,68.775,68.776,68.733,68.755,403580000.0
2008-10-17 00:15:00,68.764,68.774,68.711,68.711,380640000.0
2008-10-17 00:20:00,68.7,68.739,68.655,68.679,457330000.0
2008-10-17 00:25:00,68.671,68.698,68.57,68.57,323840000.0
2008-10-17 00:30:00,68.603,68.621,68.54,68.551,338290000.0
2008-10-17 00:35:00,68.567,68.57,68.471,68.542,265520000.0
2008-10-17 00:40:00,68.553,68.555,68.435,68.435,294150000.0
2008-10-17 00:45:00,68.446,68.446,68.321,68.336,328300000.0
2008-10-17 00:50:00,68.356,68.407,68.334,68.374,367120000.0
2008-10-17 00:55:00,68.359,68.428,68.359,68.42,315850000.0
2008-10-17 01:00:00,68.436,68.462,68.403,68.457,366600000.0
2008-10-17 01:05:00,68.469,68.494,68.446,68.458,415650000.0
2008-10-17 01:10:00,68.466,68.51,68.466,68.508,183110000.0
2008-10-17 01:15:00,68.541,68.564,68.483,68.489,370170000.0
2008-10-17 01:20:00,68.527,68.527,68.474,68.478,583910000.0
2008-10-17 01:25:00,68.488,68.515,68.478,68.497,384210000.0
2008-10-17 01:30:00,68.517,68.531,68.451,68.498,370740000.0
2008-10-17 01:35:00,68.489,68.558,68.488,68.52,285420000.0
2008-10-17 01:40:00,68.525,68.535,68.375,68.477,351900000.0
2008-10-17 01:45:00,68.481,68.508,68.445,68.505,353970000.0
2008-10-17 01:50:00,68.503,68.564,68.503,68.517,357330000.0
2008-10-17 01:55:00,68.533,68.565,68.532,68.565,178760000.0
2008-10-17 02:00:00,68.578,68.621,68.578,68.616,259690000.0
2008-10-17 02:05:00,68.628,68.709,68.613,68.684,315200000.0
2008-10-17 02:10:00,68.706,68.83,68.706,68.795,368310000.0
2008-10-17 02:15:00,68.809,68.832,68.763,68.823,257390000.0
2008-10-17 02:20:00,68.812,68.831,68.743,68.781,272910000.0
2008-10-17 02:25:00,68.777,68.832,68.761,68.818,227590000.0
2008-10-17 02:30:00,68.84,68.84,68.756,68.759,293240000.0
2008-10-17 02:35:00,68.769,68.782,68.673,68.702,556520000.0
2008-10-17 02:40:00,68.717,68.727,68.667,68.702,370420000.0
2008-10-17 02:45:00,68.727,68.803,68.706,68.774,371810000.0
2008-10-17 02:50:00,68.774,68.827,68.716,68.765,348600000.0
2008-10-17 02:55:00,68.776,68.809,68.759,68.806,350680000.0
2008-10-17 03:00:00,68.809,68.894,68.809,68.861,359080000.0
2008-10-17 03:05:00,68.856,68.879,68.81,68.822,331780000.0
2008-10-17 03:10:00,68.811,68.84,68.793,68.807,267280000.0
2008-10-17 03:15:00,68.825,68.835,68.782,68.783,140280000.0
2008-10-17 03:20:00,68.793,68.8,68.697,68.721,224080000.0
2008-10-17 03:25:00,68.737,68.737,68.695,68.695,214550000.0
2008-10-17 03:30:00,68.706,68.752,68.681,68.74,227530000.0
2008-10-17 03:35:00,68.724,68.777,68.712,68.716,224310000.0
2008-10-17 03:40:00,68.686,68.719,68.613,68.644,236900000.0
2008-10-17 03:45:00,68.674,68.691,68.606,68.619,254560000.0
2008-10-17 03:50:00,68.629,68.655,68.583,68.608,233340000.0
2008-10-17 03:55:00,68.618,68.704,68.605,68.642,257580000.0
2008-10-17 04:00:00,68.664,68.694,68.637,68.651,237910000.0
2008-10-17 04:05:00,68.659,68.674,68.637,68.642,201350000.0
2008-10-17 04:10:00,68.645,68.694,68.627,68.694,263060000.0
2008-10-17 04:15:00,68.7,68.7,68.641,68.67,307940000.0
2008-10-17 04:20:00,68.673,68.701,68.673,68.676,224390000.0
2008-10-17 04:25:00,68.682,68.684,68.652,68.678,186770000.0
2008-10-17 04:30:00,68.706,68.706,68.591,68.591,250820000.0
2008-10-17 04:35:00,68.601,68.622,68.536,68.543,258760000.0
2008-10-17 04:40:00,68.544,68.561,68.483,68.561,319050000.0
2008-10-17 04:45:00,68.593,68.593,68.514,68.533,340280000.0
2008-10-17 04:50:00,68.532,68.55,68.499,68.51,314730000.0
2008-10-17 04:55:00,68.522,68.533,68.473,68.473,361880000.0
2008-10-17 05:00:00,68.495,68.504,68.451,68.496,363830000.0
2008-10-17 05:05:00,68.498,68.579,68.498,68.565,176650000.0
2008-10-17 05:10:00,68.553,68.575,68.518,68.571,365780000.0
2008-10-17 05:15:00,68.593,68.625,68.543,68.595,577860000.0
2008-10-17 05:20:00,68.59,68.632,68.583,68.61,387940000.0
2008-10-17 05:25:00,68.617,68.647,68.611,68.644,381650000.0
2008-10-17 05:30:00,68.661,68.661,68.601,68.623,366140000.0
2008-10-17 05:35:00,68.614,68.661,68.602,68.623,292840000.0
2008-10-17 05:40:00,68.637,68.655,68.586,68.598,369080000.0
2008-10-17 05:45:00,68.607,68.614,68.553,68.558,342790000.0
2008-10-17 05:50:00,68.545,68.713,68.545,68.654,257340000.0
2008-10-17 05:55:00,68.659,68.664,68.634,68.646,254060000.0
2008-10-17 06:00:00,68.664,68.711,68.646,68.694,243650000.0
2008-10-17 06:05:00,68.69,68.706,68.671,68.697,228040000.0
2008-10-17 06:10:00,68.691,68.77,68.691,68.71,306800000.0
2008-10-17 06:15:00,68.725,68.725,68.691,68.723,132190000.0
2008-10-17 06:20:00,68.715,68.72,68.672,68.696,240940000.0
2008-10-17 06:25:00,68.698,68.704,68.68,68.681,220230000.0
2008-10-17 06:30:00,68.703,68.744,68.648,68.72,333630000.0
2008-10-17 06:35:00,68.709,68.72,68.677,68.681,286020000.0
2008-10-17 06:40:00,68.69,68.703,68.648,68.656,287270000.0
2008-10-17 06:45:00,68.675,68.706,68.658,68.683,445850000.0
2008-10-17 06:50:00,68.691,68.715,68.643,68.666,414260000.0
2008-10-17 06:55:00,68.651,68.694,68.645,68.694,299660000.0
2008-10-17 07:00:00,68.695,68.695,68.664,68.669,438130000.0
2008-10-17 07:05:00,68.663,68.694,68.638,68.644,452850000.0
2008-10-17 07:10:00,68.645,68.658,68.62,68.654,302340000.0
2008-10-17 07:15:00,68.658,68.685,68.64,68.656,393820000.0
2008-10-17 07:20:00,68.666,68.715,68.654,68.708,291010000.0
2008-10-17 07:25:00,68.704,68.711,68.681,68.687,276870000.0
2008-10-17 07:30:00,68.712,68.741,68.691,68.712,448430000.0
2008-10-17 07:35:00,68.703,68.722,68.684,68.687,324610000.0
2008-10-17 07:40:00,68.694,68.704,68.674,68.704,201850000.0
2008-10-17 07:45:00,68.696,68.704,68.673,68.698,470130000.0
2008-10-17 07:50:00,68.679,68.697,68.655,68.662,311560000.0
2008-10-17 07:55:00,68.668,68.683,68.572,68.578,242090000.0
2008-10-17 08:00:00,68.57,68.645,68.561,68.632,464450000.0
2008-10-17 08:05:00,68.613,68.666,68.601,68.666,541830000.0
2008-10-17 08:10:00,68.67,68.7,68.643,68.694,326780000.0
2008-10-17 08:15:00,68.679,68.72,68.643,68.671,453270000.0
2008-10-17 08:20:00,68.632,68.675,68.596,68.6,364860000.0
2008-10-17 08:25:00,68.59,68.666,68.589,68.622,370120000.0
2008-10-17 08:30:00,68.647,68.654,68.572,68.588,386660000.0
2008-10-17 08:35:00,68.599,68.677,68.591,68.637,300030000.0
2008-10-17 08:40:00,68.605,68.64,68.521,68.528,308010000.0
2008-10-17 08:45:00,68.551,68.571,68.516,68.52,73530000.0
2008-10-17 08:50:00,68.533,68.553,68.505,68.521,93480000.0
2008-10-17 08:55:00,68.534,68.555,68.514,68.555,82620000.0
2008-10-17 09:00:00,68.564,68.567,68.436,68.437,70590000.0
2008-10-17 09:05:00,68.436,68.468,68.426,68.431,70570000.0
2008-10-17 09:10:00,68.418,68.517,68.412,68.506,60240000.0
2008-10-17 09:15:00,68.513,68.554,68.483,68.554,60300000.0
2008-10-17 09:20:00,68.539,68.558,68.482,68.494,56790000.0
2008-10-17 09:25:00,68.509,68.521,68.36,68.363,83870000.0
2008-10-17 09:30:00,68.348,68.429,68.337,68.373,67870000.0
2008-10-17 09:35:00,68.401,68.432,68.368,68.432,65470000.0
2008-10-17 09:40:00,68.441,68.492,68.44,68.441,75910000.0
2008-10-17 09:45:00,68.453,68.478,68.365,68.365,82300000.0
2008-10-17 09:50:00,68.32,68.363,68.277,68.311,61970000.0
2008-10-17 09:55:00,68.302,68.33,68.251,68.296,67100000.0
2008-10-17 10:00:00,68.305,68.307,68.202,68.294,74770000.0
2008-10-17 10:05:00,68.304,68.328,68.245,68.325,63820000.0
2008-10-17 10:10:00,68.322,68.332,68.296,68.315,67850000.0
2008-10-17 10:15:00,68.332,68.339,68.241,68.252,67940000.0
2008-10-17 10:20:00,68.247,68.277,68.189,68.239,73020000.0
2008-10-17 10:25:00,68.23,68.262,68.194,68.22,75300000.0
2008-10-17 10:30:00,68.236,68.282,68.235,68.271,85070000.0
2008-10-17 10:35:00,68.254,68.28,68.239,68.276,76850000.0
2008-10-17 10:40:00,68.251,68.332,68.222,68.303,72330000.0
2008-10-17 10:45:00,68.321,68.361,68.314,68.353,65570000.0
2008-10-17 10:50:00,68.345,68.353,68.21,68.22,63230000.0
2008-10-17 10:55:00,68.217,68.231,68.167,68.215,72060000.0
2008-10-17 11:00:00,68.225,68.285,68.199,68.259,65130000.0
2008-10-17 11:05:00,68.287,68.291,68.216,68.263,86920000.0
2008-10-17 11:10:00,68.244,68.252,68.185,68.211,74050000.0
2008-10-17 11:15:00,68.214,68.214,68.08,68.131,65340000.0
2008-10-17 11:20:00,68.135,68.142,67.95,68.008,82660000.0
2008-10-17 11:25:00,67.997,68.034,67.922,67.935,62270000.0
2008-10-17 11:30:00,67.938,67.954,67.876,67.876,61290000.0
2008-10-17 11:35:00,67.882,67.928,67.832,67.867,76800000.0
2008-10-17 11:40:00,67.883,67.927,67.862,67.864,56840000.0
2008-10-17 11:45:00,67.831,67.903,67.829,67.903,68440000.0
2008-10-17 11:50:00,67.905,67.917,67.87,67.903,69770000.0
2008-10-17 11:55:00,67.882,67.882,67.816,67.822,79960000.0
2008-10-17 12:00:00,67.851,67.856,67.79,67.823,71100000.0
2008-10-17 12:05:00,67.839,67.897,67.818,67.881,83860000.0
2008-10-17 12:10:00,67.854,67.88,67.834,67.853,73170000.0
2008-10-17 12:15:00,67.874,67.929,67.847,67.929,76450000.0
2008-10-17 12:20:00,67.929,67.965,67.873,67.932,71650000.0
2008-10-17 12:25:00,67.916,67.932,67.875,67.884,71090000.0
2008-10-17 12:30:00,67.904,67.904,67.795,67.832,83840000.0
2008-10-17 12:35:00,67.831,67.868,67.82,67.829,65390000.0
2008-10-17 12:40:00,67.825,67.978,67.825,67.975,78590000.0
2008-10-17 12:45:00,67.973,67.992,67.95,67.978,72040000.0
2008-10-17 12:50:00,67.963,67.985,67.924,67.934,66240000.0
2008-10-17 12:55:00,67.924,67.93,67.824,67.904,61360000.0
2008-10-17 13:00:00,67.919,67.979,67.872,67.979,81250000.0
2008-10-17 13:05:00,67.984,68.037,67.978,68.003,67970000.0
2008-10-17 13:10:00,68.006,68.032,67.948,67.989,66970000.0
2008-10-17 13:15:00,68.001,68.001,67.926,67.934,66220000.0
2008-10-17 13:20:00,67.962,68.018,67.938,68.018,78720000.0
2008-10-17 13:25:00,68.012,68.051,67.994,68.051,79410000.0
2008-10-17 13:30:00,68.073,68.098,68.029,68.065,76050000.0
2008-10-17 13:35:00,68.075,68.145,68.056,68.129,78840000.0
2008-10-17 13:40:00,68.123,68.123,68.074,68.089,69930000.0
2008-10-17 13:45:00,68.11,68.127,68.089,68.089,75040000.0
2008-10-17 13:50:00,68.101,68.135,68.072,68.135,67700000.0
2008-10-17 13:55:00,68.138,68.203,68.122,68.203,58340000.0
2008-10-17 14:00:00,68.209,68.249,68.194,68.233,70620000.0
2008-10-17 14:05:00,68.252,68.31,68.238,68.287,64240000.0
2008-10-17 14:10:00,68.28,68.299,68.245,68.273,55270000.0
2008-10-17 14:15:00,68.256,68.273,68.209,68.209,71090000.0
2008-10-17 14:20:00,68.209,68.228,68.118,68.12,319960000.0
2008-10-17 14:25:00,68.111,68.147,68.061,68.087,435200000.0
2008-10-17 14:30:00,68.078,68.102,67.961,68.019,430910000.0
2008-10-17 14:35:00,67.992,68.102,67.985,68.076,453370000.0
2008-10-17 14:40:00,68.103,68.129,68.015,68.081,471330000.0
2008-10-17 14:45:00,68.076,68.118,68.018,68.111,413770000.0
2008-10-17 14:50:00,68.102,68.124,68.067,68.116,329760000.0
2008-10-17 14:55:00,68.118,68.161,68.078,68.09,352750000.0
2008-10-17 15:00:00,68.114,68.12,68.052,68.052,521960000.0
2008-10-17 15:05:00,68.052,68.064,67.996,68.013,365210000.0
2008-10-17 15:10:00,68.03,68.045,67.986,68.045,495720000.0
2008-10-17 15:15:00,68.059,68.059,68.015,68.027,514660000.0
2008-10-17 15:20:00,68.019,68.07,68.012,68.046,572360000.0
2008-10-17 15:25:00,68.041,68.054,67.961,68.032,470130000.0
2008-10-17 15:30:00,68.018,68.034,67.928,67.979,555870000.0
2008-10-17 15:35:00,67.973,68.017,67.939,67.956,441600000.0
2008-10-17 15:40:00,67.972,68.18,67.966,68.159,428200000.0
2008-10-17 15:45:00,68.197,68.252,68.115,68.166,432850000.0
2008-10-17 15:50:00,68.162,68.232,68.162,68.221,333090000.0
2008-10-17 15:55:00,68.174,68.212,68.109,68.212,446290000.0
2008-10-17 16:00:00,68.22,68.277,68.157,68.251,410320000.0
2008-10-17 16:05:00,68.233,68.294,68.168,68.179,589230000.0
2008-10-17 16:10:00,68.155,68.192,68.128,68.153,425970000.0
2008-10-17 16:15:00,68.131,68.24,68.131,68.236,409720000.0
2008-10-17 16:20:00,68.246,68.262,68.189,68.231,478540000.0
2008-10-17 16:25:00,68.244,68.272,68.175,68.231,375410000.0
2008-10-17 16:30:00,68.253,68.253,68.142,68.143,394280000.0
2008-10-17 16:35:00,68.12,68.229,68.11,68.196,524930000.0
2008-10-17 16:40:00,68.2,68.331,68.175,68.321,380930000.0
2008-10-17 16:45:00,68.343,68.389,68.303,68.387,351110000.0
2008-10-17 16:50:00,68.377,68.447,68.358,68.426,397490000.0
2008-10-17 16:55:00,68.416,68.492,68.385,68.483,315420000.0
2008-10-17 17:00:00,68.472,68.541,68.427,68.508,403190000.0
2008-10-17 17:05:00,68.515,68.595,68.51,68.557,348440000.0
2008-10-17 17:10:00,68.531,68.564,68.497,68.535,212460000.0
2008-10-17 17:15:00,68.565,68.565,68.442,68.453,303140000.0
2008-10-17 17:20:00,68.465,68.482,68.401,68.437,451460000.0
2008-10-17 17:25:00,68.467,68.467,68.4,68.422,173440000.0
2008-10-17 17:30:00,68.43,68.52,68.427,68.503,242490000.0
2008-10-17 17:35:00,68.493,68.493,68.363,68.386,298700000.0
2008-10-17 17:40:00,68.405,68.451,68.38,68.415,228830000.0
2008-10-17 17:45:00,68.407,68.451,68.389,68.451,302180000.0
2008-10-17 17:50:00,68.454,68.553,68.454,68.521,351620000.0
2008-10-17 17:55:00,68.526,68.543,68.485,68.506,411090000.0
2008-10-17 18:00:00,68.501,68.554,68.467,68.469,471270000.0
2008-10-17 18:05:00,68.494,68.518,68.462,68.462,425050000.0
2008-10-17 18:10:00,68.452,68.492,68.443,68.456,386430000.0
2008-10-17 18:15:00,68.483,68.483,68.434,68.466,472500000.0
2008-10-17 18:20:00,68.477,68.55,68.47,68.485,343480000.0
2008-10-17 18:25:00,68.493,68.505,68.461,68.492,404360000.0
2008-10-17 18:30:00,68.47,68.564,68.47,68.505,332490000.0
2008-10-17 18:35:00,68.495,68.495,68.407,68.473,245300000.0
2008-10-17 18:40:00,68.464,68.548,68.464,68.52,362370000.0
2008-10-17 18:45:00,68.534,68.569,68.449,68.556,386450000.0
2008-10-17 18:50:00,68.565,68.606,68.53,68.58,331790000.0
2008-10-17 18:55:00,68.559,68.71,68.559,68.635,401470000.0
2008-10-17 19:00:00,68.667,68.753,68.647,68.727,433660000.0
2008-10-17 19:05:00,68.722,68.722,68.588,68.642,187740000.0
2008-10-17 19:10:00,68.641,68.704,68.621,68.704,392460000.0
2008-10-17 19:15:00,68.701,68.723,68.664,68.723,618540000.0
2008-10-17 19:20:00,68.738,68.801,68.718,68.801,399200000.0
2008-10-17 19:25:00,68.809,68.848,68.752,68.815,392260000.0
2008-10-17 19:30:00,68.848,68.902,68.819,68.858,379540000.0
2008-10-17 19:35:00,68.869,69.025,68.861,68.993,391740000.0
2008-10-17 19:40:00,69.007,69.03,68.971,68.981,399920000.0
2008-10-17 19:45:00,69.003,69.003,68.904,68.932,343190000.0
2008-10-17 19:50:00,68.939,68.981,68.892,68.934,307280000.0
2008-10-17 19:55:00,68.913,68.93,68.862,68.911,271390000.0
2008-10-17 20:00:00,68.932,68.982,68.912,68.953,487900000.0
2008-10-17 20:05:00,68.94,68.98,68.849,68.903,346910000.0
2008-10-17 20:10:00,68.903,68.993,68.889,68.93,325570000.0
2008-10-17 20:15:00,68.955,69.002,68.934,68.94,431280000.0
2008-10-17 20:20:00,68.935,68.944,68.798,68.821,289320000.0
2008-10-17 20:25:00,68.802,68.916,68.802,68.905,360760000.0
2008-10-17 20:30:00,68.93,68.93,68.883,68.903,438550000.0
2008-10-17 20:35:00,68.902,68.932,68.747,68.76,434440000.0
2008-10-17 20:40:00,68.728,68.817,68.709,68.774,457220000.0
2008-10-17 20:45:00,68.779,68.831,68.678,68.819,495070000.0
2008-10-17 20:50:00,68.829,68.88,68.771,68.816,408390000.0
2008-10-17 20:55:00,68.82,68.894,68.793,68.836,361260000.0
2008-10-17 21:00:00,68.877,68.97,68.857,68.899,356290000.0
2008-10-17 21:05:00,68.906,68.942,68.879,68.908,527210000.0
2008-10-17 21:10:00,68.893,68.893,68.753,68.818,368720000.0
2008-10-17 21:15:00,68.851,68.851,68.697,68.697,523420000.0
2008-10-17 21:20:00,68.618,68.695,68.544,68.648,517200000.0
2008-10-17 21:25:00,68.621,68.742,68.607,68.674,578650000.0
2008-10-17 21:30:00,68.693,68.721,68.641,68.721,476260000.0
2008-10-17 21:35:00,68.738,68.761,68.644,68.667,576330000.0
2008-10-17 21:40:00,68.652,68.75,68.609,68.735,421810000.0
2008-10-17 21:45:00,68.754,68.754,68.66,68.66,435370000.0
2008-10-17 21:50:00,68.667,68.7,68.625,68.662,484390000.0
2008-10-17 21:55:00,68.665,68.665,68.59,68.612,361510000.0
2008-10-17 22:00:00,68.646,68.656,68.604,68.616,435880000.0
2008-10-17 22:05:00,68.601,68.642,68.601,68.618,325980000.0
2008-10-17 22:10:00,68.606,68.626,68.598,68.599,604300000.0
2008-10-17 22:15:00,68.64,68.64,68.542,68.568,434110000.0
2008-10-17 22:20:00,68.579,68.673,68.579,68.649,427460000.0
2008-10-17 22:25:00,68.64,68.694,68.64,68.688,417260000.0
2008-10-17 22:30:00,68.706,68.716,68.672,68.702,182590000.0
2008-10-17 22:35:00,68.705,68.735,68.67,68.685,389260000.0
2008-10-17 22:40:00,68.674,68.695,68.655,68.662,540110000.0
2008-10-17 22:45:00,68.703,68.729,68.662,68.689,360780000.0
2008-10-17 22:50:00,68.697,68.715,68.58,68.58,352300000.0
2008-10-17 22:55:00,68.587,68.69,68.577,68.644,224070000.0
2008-10-20 02:00:00,68.69,68.704,68.661,68.68,178530000.0
2008-10-20 02:05:00,68.701,68.731,68.682,68.719,348840000.0
2008-10-20 02:10:00,68.712,68.755,68.712,68.743,368020000.0
2008-10-20 02:15:00,68.742,68.773,68.72,68.725,357850000.0
2008-10-20 02:20:00,68.734,68.768,68.728,68.74,360780000.0
2008-10-20 02:25:00,68.743,68.752,68.639,68.657,387470000.0
2008-10-20 02:30:00,68.68,68.726,68.655,68.719,385340000.0
2008-10-20 02:35:00,68.726,68.764,68.705,68.752,587700000.0
2008-10-20 02:40:00,68.763,68.812,68.738,68.812,374110000.0
2008-10-20 02:45:00,68.799,68.818,68.751,68.78,176380000.0
2008-10-20 02:50:00,68.768,68.917,68.731,68.911,430120000.0
2008-10-20 02:55:00,68.885,68.915,68.849,68.905,360650000.0
2008-10-20 03:00:00,68.936,68.97,68.883,68.916,324210000.0
2008-10-20 03:05:00,68.908,68.928,68.874,68.906,353640000.0
2008-10-20 03:10:00,68.894,68.923,68.867,68.906,339510000.0
2008-10-20 03:15:00,68.924,68.924,68.802,68.865,292260000.0
2008-10-20 03:20:00,68.868,68.876,68.804,68.809,343170000.0
2008-10-20 03:25:00,68.803,68.914,68.803,68.914,387660000.0
2008-10-20 03:30:00,68.915,68.918,68.843,68.875,340660000.0
2008-10-20 03:35:00,68.879,68.908,68.848,68.867,466960000.0
2008-10-20 03:40:00,68.859,68.878,68.806,68.833,375720000.0
2008-10-20 03:45:00,68.808,68.864,68.798,68.812,407430000.0
2008-10-20 03:50:00,68.823,68.835,68.77,68.782,479590000.0
2008-10-20 03:55:00,68.781,68.835,68.744,68.835,410690000.0
2008-10-20 04:00:00,68.863,68.873,68.801,68.84,356610000.0
2008-10-20 04:05:00,68.848,68.848,68.689,68.718,305000000.0
2008-10-20 04:10:00,68.719,68.754,68.702,68.71,230220000.0
2008-10-20 04:15:00,68.705,68.743,68.68,68.743,279420000.0
2008-10-20 04:20:00,68.725,68.767,68.706,68.729,252030000.0
2008-10-20 04:25:00,68.734,68.75,68.702,68.718,160960000.0
2008-10-20 04:30:00,68.732,68.732,68.644,68.651,444770000.0
2008-10-20 04:35:00,68.675,68.679,68.618,68.633,298730000.0
2008-10-20 04:40:00,68.613,68.642,68.588,68.642,205630000.0
2008-10-20 04:45:00,68.659,68.66,68.576,68.605,331610000.0
2008-10-20 04:50:00,68.61,68.653,68.584,68.641,376960000.0
2008-10-20 04:55:00,68.647,68.664,68.623,68.646,328780000.0
2008-10-20 05:00:00,68.67,68.677,68.629,68.647,323800000.0
2008-10-20 05:05:00,68.639,68.666,68.615,68.655,353120000.0
2008-10-20 05:10:00,68.667,68.726,68.646,68.701,375520000.0
2008-10-20 05:15:00,68.724,68.746,68.677,68.719,540700000.0
2008-10-20 05:20:00,68.748,68.761,68.698,68.698,371740000.0
2008-10-20 05:25:00,68.715,68.729,68.681,68.707,232810000.0
2008-10-20 05:30:00,68.742,68.743,68.676,68.705,490710000.0
2008-10-20 05:35:00,68.716,68.795,68.716,68.777,431150000.0
2008-10-20 05:40:00,68.78,68.78,68.73,68.763,436400000.0
2008-10-20 05:45:00,68.784,68.784,68.728,68.753,622720000.0
2008-10-20 05:50:00,68.766,68.799,68.734,68.764,427860000.0
2008-10-20 05:55:00,68.759,68.847,68.75,68.779,473130000.0
2008-10-20 06:00:00,68.804,68.804,68.738,68.775,340690000.0
2008-10-20 06:05:00,68.763,68.812,68.76,68.79,481650000.0
2008-10-20 06:10:00,68.78,68.855,68.768,68.805,432780000.0
2008-10-20 06:15:00,68.832,68.836,68.784,68.826,432570000.0
2008-10-20 06:20:00,68.851,68.874,68.806,68.824,568180000.0
2008-10-20 06:25:00,68.81,68.897,68.793,68.88,502010000.0
2008-10-20 06:30:00,68.919,68.926,68.823,68.842,579560000.0
2008-10-20 06:35:00,68.849,68.899,68.849,68.877,506470000.0
2008-10-20 06:40:00,68.874,69.054,68.863,69.041,504890000.0
2008-10-20 06:45:00,69.037,69.037,68.962,69.01,354410000.0
2008-10-20 06:50:00,69.004,69.04,68.995,69.023,539770000.0
2008-10-20 06:55:00,69.018,69.102,69.017,69.04,370520000.0
2008-10-20 07:00:00,69.066,69.066,68.958,69.046,354060000.0
2008-10-20 07:05:00,69.048,69.079,68.989,69.008,423020000.0
2008-10-20 07:10:00,68.994,69.028,68.938,68.943,485270000.0
2008-10-20 07:15:00,68.968,68.981,68.93,68.953,459610000.0
2008-10-20 07:20:00,68.954,69.02,68.954,68.962,448900000.0
2008-10-20 07:25:00,68.931,68.986,68.898,68.922,437970000.0
2008-10-20 07:30:00,68.942,68.98,68.872,68.885,375820000.0
2008-10-20 07:35:00,68.909,68.978,68.896,68.952,287020000.0
2008-10-20 07:40:00,68.972,68.998,68.936,68.967,430840000.0
2008-10-20 07:45:00,68.989,69.06,68.95,68.985,336000000.0
2008-10-20 07:50:00,68.988,69.036,68.988,69.017,337730000.0
2008-10-20 07:55:00,68.981,69.057,68.974,69.031,470420000.0
2008-10-20 08:00:00,69.078,69.078,68.982,69.03,269670000.0
2008-10-20 08:05:00,69.049,69.131,69.025,69.131,282780000.0
2008-10-20 08:10:00,69.124,69.176,69.098,69.161,362330000.0
2008-10-20 08:15:00,69.148,69.151,69.005,69.026,391650000.0
2008-10-20 08:20:00,68.996,69.067,68.988,69.047,369860000.0
2008-10-20 08:25:00,69.032,69.092,69.022,69.061,364320000.0
2008-10-20 08:30:00,69.074,69.188,69.06,69.172,388260000.0
2008-10-20 08:35:00,69.165,69.193,69.146,69.167,390590000.0
2008-10-20 08:40:00,69.155,69.201,69.112,69.113,599390000.0
2008-10-20 08:45:00,69.158,69.2,69.113,69.177,388470000.0
2008-10-20 08:50:00,69.219,69.308,69.19,69.258,200900000.0
2008-10-20 08:55:00,69.264,69.301,69.245,69.29,441100000.0
2008-10-20 09:00:00,69.282,69.317,69.207,69.222,389170000.0
2008-10-20 09:05:00,69.202,69.281,69.133,69.227,325900000.0
2008-10-20 09:10:00,69.187,69.211,69.134,69.164,368940000.0
2008-10-20 09:15:00,69.177,69.196,69.089,69.132,345440000.0
2008-10-20 09:20:00,69.12,69.143,69.067,69.09,305160000.0
2008-10-20 09:25:00,69.078,69.126,69.029,69.03,328560000.0
2008-10-20 09:30:00,69.066,69.11,69.041,69.086,385250000.0
2008-10-20 09:35:00,69.074,69.177,69.074,69.146,338220000.0
2008-10-20 09:40:00,69.16,69.196,69.151,69.151,474910000.0
2008-10-20 09:45:00,69.192,69.199,69.1,69.183,395790000.0
2008-10-20 09:50:00,69.188,69.229,69.145,69.193,424010000.0
2008-10-20 09:55:00,69.211,69.237,69.174,69.185,464090000.0
2008-10-20 10:00:00,69.188,69.197,69.091,69.099,421080000.0
2008-10-20 10:05:00,69.126,69.185,69.113,69.132,355480000.0
2008-10-20 10:10:00,69.151,69.151,69.089,69.097,317940000.0
2008-10-20 10:15:00,69.129,69.129,69.003,69.018,227390000.0
2008-10-20 10:20:00,69.042,69.055,68.97,69.026,311890000.0
2008-10-20 10:25:00,68.992,69.045,68.976,69.009,256850000.0
2008-10-20 10:30:00,69.02,69.054,68.983,69.003,176010000.0
2008-10-20 10:35:00,69.012,69.089,69.006,69.068,448050000.0
2008-10-20 10:40:00,69.072,69.099,69.04,69.092,315840000.0
2008-10-20 10:45:00,69.093,69.109,69.0,69.011,214240000.0
2008-10-20 10:50:00,69.068,69.102,69.03,69.053,333020000.0
2008-10-20 10:55:00,69.038,69.128,69.038,69.071,412270000.0
2008-10-20 11:00:00,69.101,69.121,69.067,69.081,314830000.0
2008-10-20 11:05:00,69.079,69.116,69.068,69.098,384880000.0
2008-10-20 11:10:00,69.101,69.107,69.053,69.081,367070000.0
2008-10-20 11:15:00,69.11,69.163,69.082,69.133,391950000.0
2008-10-20 11:20:00,69.101,69.159,69.084,69.13,551840000.0
2008-10-20 11:25:00,69.119,69.177,69.115,69.149,401320000.0
2008-10-20 11:30:00,69.166,69.188,69.138,69.144,399620000.0
2008-10-20 11:35:00,69.148,69.176,69.106,69.106,450030000.0
2008-10-20 11:40:00,69.11,69.13,69.066,69.066,394490000.0
2008-10-20 11:45:00,69.078,69.09,69.027,69.043,413200000.0
2008-10-20 11:50:00,69.047,69.1,69.045,69.075,595120000.0
2008-10-20 11:55:00,69.072,69.1,69.03,69.049,412270000.0
2008-10-20 12:00:00,69.055,69.129,69.051,69.105,429370000.0
2008-10-20 12:05:00,69.083,69.132,69.059,69.077,351200000.0
2008-10-20 12:10:00,69.086,69.118,69.032,69.05,455490000.0
2008-10-20 12:15:00,69.065,69.065,69.013,69.034,420560000.0
2008-10-20 12:20:00,69.009,69.046,68.985,68.996,431060000.0
2008-10-20 12:25:00,68.965,69.024,68.915,68.941,575390000.0
2008-10-20 12:30:00,68.928,68.962,68.861,68.877,458400000.0
2008-10-20 12:35:00,68.901,68.964,68.882,68.898,577850000.0
2008-10-20 12:40:00,68.895,68.976,68.894,68.95,504160000.0
2008-10-20 12:45:00,68.975,69.015,68.9,68.922,503210000.0
2008-10-20 12:50:00,68.894,69.001,68.87,68.973,366330000.0
2008-10-20 12:55:00,68.95,68.972,68.922,68.954,528830000.0
2008-10-20 13:00:00,68.991,68.997,68.848,68.922,360440000.0
2008-10-20 13:05:00,68.933,68.963,68.876,68.933,347470000.0
2008-10-20 13:10:00,68.924,68.943,68.793,68.818,408390000.0
2008-10-20 13:15:00,68.842,68.845,68.776,68.78,476680000.0
2008-10-20 13:20:00,68.767,68.775,68.642,68.689,443990000.0
2008-10-20 13:25:00,68.721,68.769,68.675,68.682,445370000.0
2008-10-20 13:30:00,68.688,68.796,68.663,68.726,414750000.0
2008-10-20 13:35:00,68.743,68.802,68.729,68.734,323470000.0
2008-10-20 13:40:00,68.714,68.772,68.703,68.76,63240000.0
2008-10-20 13:45:00,68.777,68.793,68.748,68.786,55490000.0
2008-10-20 13:50:00,68.777,68.8,68.71,68.748,65090000.0
2008-10-20 13:55:00,68.752,68.782,68.734,68.739,66000000.0
2008-10-20 14:00:00,68.739,68.794,68.714,68.738,66450000.0
2008-10-20 14:05:00,68.75,68.798,68.721,68.798,53570000.0
2008-10-20 14:10:00,68.783,68.79,68.692,68.695,71410000.0
2008-10-20 14:15:00,68.704,68.721,68.667,68.689,49730000.0
2008-10-20 14:20:00,68.672,68.732,68.655,68.718,57010000.0
2008-10-20 14:25:00,68.682,68.705,68.67,68.697,71710000.0
2008-10-20 14:30:00,68.712,68.744,68.677,68.726,71460000.0
2008-10-20 14:35:00,68.74,68.777,68.7,68.7,72560000.0
2008-10-20 14:40:00,68.678,68.721,68.658,68.706,60360000.0
2008-10-20 14:45:00,68.74,68.748,68.706,68.745,63890000.0
2008-10-20 14:50:00,68.732,68.732,68.698,68.707,58450000.0
2008-10-20 14:55:00,68.71,68.726,68.696,68.723,74970000.0
2008-10-20 15:00:00,68.748,68.748,68.682,68.701,56390000.0
2008-10-20 15:05:00,68.692,68.723,68.641,68.652,70270000.0
2008-10-20 15:10:00,68.653,68.655,68.602,68.626,57420000.0
2008-10-20 15:15:00,68.616,68.64,68.582,68.609,53660000.0
2008-10-20 15:20:00,68.62,68.645,68.576,68.61,56250000.0
2008-10-20 15:25:00,68.609,68.619,68.554,68.591,78650000.0
2008-10-20 15:30:00,68.597,68.616,68.513,68.549,71710000.0
2008-10-20 15:35:00,68.592,68.669,68.556,68.631,78980000.0
2008-10-20 15:40:00,68.63,68.656,68.606,68.638,63030000.0
2008-10-20 15:45:00,68.631,68.672,68.602,68.66,72880000.0
2008-10-20 15:50:00,68.678,68.765,68.678,68.714,72610000.0
2008-10-20 15:55:00,68.69,68.789,68.69,68.765,62060000.0
2008-10-20 16:00:00,68.862,68.939,68.823,68.853,75780000.0
2008-10-20 16:05:00,68.86,68.887,68.804,68.88,69240000.0
2008-10-20 16:10:00,68.862,68.888,68.768,68.8,67370000.0
2008-10-20 16:15:00,68.791,68.845,68.774,68.797,50760000.0
2008-10-20 16:20:00,68.806,68.855,68.762,68.779,73170000.0
2008-10-20 16:25:00,68.781,68.786,68.738,68.746,61420000.0
2008-10-20 16:30:00,68.748,68.82,68.748,68.792,60420000.0
2008-10-20 16:35:00,68.806,68.818,68.729,68.794,80770000.0
2008-10-20 16:40:00,68.813,68.814,68.765,68.814,65460000.0
2008-10-20 16:45:00,68.823,68.855,68.799,68.802,71500000.0
2008-10-20 16:50:00,68.806,68.81,68.657,68.657,69080000.0
2008-10-20 16:55:00,68.628,68.653,68.576,68.647,62880000.0
2008-10-20 17:00:00,68.636,68.642,68.591,68.602,68700000.0
2008-10-20 17:05:00,68.598,68.657,68.591,68.611,51520000.0
2008-10-20 17:10:00,68.608,68.614,68.52,68.555,64940000.0
2008-10-20 17:15:00,68.567,68.677,68.558,68.634,73080000.0
2008-10-20 17:20:00,68.638,68.708,68.605,68.698,75760000.0
2008-10-20 17:25:00,68.706,68.721,68.618,68.623,66340000.0
2008-10-20 17:30:00,68.611,68.69,68.602,68.635,76370000.0
2008-10-20 17:35:00,68.668,68.698,68.592,68.635,64950000.0
2008-10-20 17:40:00,68.622,68.654,68.547,68.651,59530000.0
2008-10-20 17:45:00,68.661,68.685,68.637,68.644,65090000.0
2008-10-20 17:50:00,68.641,68.742,68.641,68.733,58580000.0
2008-10-20 17:55:00,68.753,68.806,68.74,68.773,70320000.0
2008-10-20 18:00:00,68.775,68.807,68.756,68.778,67770000.0
2008-10-20 18:05:00,68.764,68.796,68.744,68.761,60440000.0
2008-10-20 18:10:00,68.749,68.795,68.741,68.769,79010000.0
2008-10-20 18:15:00,68.782,68.863,68.765,68.797,61640000.0
2008-10-20 18:20:00,68.771,68.782,68.73,68.77,51240000.0
2008-10-20 18:25:00,68.777,68.777,68.697,68.736,54930000.0
2008-10-20 18:30:00,68.751,68.818,68.734,68.805,79790000.0
2008-10-20 18:35:00,68.777,68.804,68.743,68.76,42800000.0
2008-10-20 18:40:00,68.763,68.794,68.733,68.751,61280000.0
2008-10-20 18:45:00,68.753,68.755,68.695,68.738,60020000.0
2008-10-20 18:50:00,68.713,68.749,68.702,68.711,67590000.0
2008-10-20 18:55:00,68.699,68.733,68.699,68.72,53800000.0
2008-10-20 19:00:00,68.72,68.732,68.672,68.681,68340000.0
2008-10-20 19:05:00,68.668,68.738,68.663,68.72,49500000.0
2008-10-20 19:10:00,68.733,68.74,68.697,68.703,46960000.0
2008-10-20 19:15:00,68.722,68.722,68.667,68.7,274130000.0
2008-10-20 19:20:00,68.698,68.732,68.653,68.708,293170000.0
2008-10-20 19:25:00,68.706,68.751,68.687,68.692,385330000.0
2008-10-20 19:30:00,68.714,68.734,68.695,68.722,345860000.0
2008-10-20 19:35:00,68.732,68.758,68.703,68.742,356020000.0
2008-10-20 19:40:00,68.725,68.726,68.655,68.699,459560000.0
2008-10-20 19:45:00,68.736,68.737,68.649,68.698,323100000.0
2008-10-20 19:50:00,68.715,68.738,68.693,68.722,527470000.0
2008-10-20 19:55:00,68.72,68.732,68.684,68.689,466610000.0
2008-10-20 20:00:00,68.715,68.715,68.655,68.684,242160000.0
2008-10-20 20:05:00,68.694,68.745,68.694,68.714,314290000.0
2008-10-20 20:10:00,68.702,68.757,68.7,68.751,481100000.0
2008-10-20 20:15:00,68.767,68.769,68.674,68.7,231720000.0
2008-10-20 20:20:00,68.707,68.729,68.681,68.712,330950000.0
2008-10-20 20:25:00,68.719,68.776,68.711,68.74,450460000.0
2008-10-20 20:30:00,68.741,68.77,68.723,68.752,274910000.0
2008-10-20 20:35:00,68.766,68.766,68.731,68.746,307190000.0
2008-10-20 20:40:00,68.762,68.762,68.726,68.757,391620000.0
2008-10-20 20:45:00,68.751,68.751,68.721,68.732,315780000.0
2008-10-20 20:50:00,68.726,68.763,68.702,68.752,449470000.0
2008-10-20 20:55:00,68.769,68.794,68.76,68.793,425850000.0
2008-10-20 21:00:00,68.815,68.88,68.785,68.826,388490000.0
2008-10-20 21:05:00,68.804,68.811,68.768,68.789,427510000.0
2008-10-20 21:10:00,68.773,68.804,68.758,68.784,439660000.0
2008-10-20 21:15:00,68.808,68.809,68.763,68.783,347440000.0
2008-10-20 21:20:00,68.781,68.8,68.771,68.785,291770000.0
2008-10-20 21:25:00,68.772,68.791,68.738,68.738,319120000.0
2008-10-20 21:30:00,68.748,68.754,68.708,68.745,233440000.0
2008-10-20 21:35:00,68.76,68.786,68.754,68.78,241360000.0
2008-10-20 21:40:00,68.768,68.781,68.758,68.76,116730000.0
2008-10-20 21:45:00,68.772,68.786,68.755,68.769,283650000.0
2008-10-20 21:50:00,68.778,68.812,68.769,68.792,223480000.0
2008-10-20 21:55:00,68.801,68.838,68.793,68.822,236730000.0
2008-10-20 22:00:00,68.842,68.842,68.791,68.824,232380000.0
2008-10-20 22:05:00,68.809,68.833,68.808,68.819,273330000.0
2008-10-20 22:10:00,68.832,68.943,68.823,68.934,349220000.0
2008-10-20 22:15:00,68.957,69.025,68.946,69.025,358430000.0
2008-10-20 22:20:00,69.013,69.08,69.003,69.004,360040000.0
2008-10-20 22:25:00,69.005,69.049,68.976,68.977,360300000.0
2008-10-20 22:30:00,68.977,68.98,68.901,68.906,380270000.0
2008-10-20 22:35:00,68.911,68.943,68.897,68.902,363190000.0
2008-10-20 22:40:00,68.913,68.934,68.904,68.925,586210000.0
2008-10-20 22:45:00,68.936,69.004,68.913,68.969,363240000.0
2008-10-20 22:50:00,68.984,68.984,68.933,68.946,176880000.0
2008-10-20 22:55:00,68.939,68.967,68.931,68.963,417060000.0
2008-10-20 23:00:00,68.962,68.976,68.944,68.976,358340000.0
2008-10-20 23:05:00,68.975,69.017,68.973,68.985,311080000.0
2008-10-20 23:10:00,68.988,69.048,68.988,69.038,348740000.0
2008-10-20 23:15:00,69.033,69.044,68.952,68.959,323830000.0
2008-10-20 23:20:00,68.942,68.972,68.937,68.962,267200000.0
2008-10-20 23:25:00,68.962,68.971,68.95,68.951,238190000.0
2008-10-20 23:30:00,68.967,68.994,68.95,68.967,178520000.0
2008-10-20 23:35:00,68.986,69.037,68.954,69.022,221730000.0
2008-10-20 23:40:00,69.006,69.091,69.003,69.081,318260000.0
2008-10-20 23:45:00,69.063,69.082,69.044,69.071,262820000.0
2008-10-20 23:50:00,69.084,69.107,69.07,69.102,183530000.0
2008-10-20 23:55:00,69.089,69.152,69.057,69.08,224430000.0
2008-10-21 00:00:00,69.113,69.113,69.024,69.03,233400000.0
2008-10-21 00:05:00,69.018,69.053,69.018,69.036,236960000.0
2008-10-21 00:10:00,69.02,69.042,69.007,69.008,218480000.0
2008-10-21 00:15:00,69.036,69.037,69.013,69.021,176870000.0
2008-10-21 00:20:00,69.04,69.04,69.01,69.02,188970000.0
2008-10-21 00:25:00,69.031,69.04,69.021,69.038,232590000.0
2008-10-21 00:30:00,69.057,69.066,69.029,69.029,180520000.0
2008-10-21 00:35:00,69.047,69.052,69.029,69.031,217430000.0
2008-10-21 00:40:00,69.056,69.058,69.049,69.051,86580000.0
2008-10-21 00:45:00,69.052,69.052,68.932,68.95,264930000.0
2008-10-21 00:50:00,68.966,68.978,68.941,68.973,339660000.0
2008-10-21 00:55:00,68.938,68.988,68.931,68.984,358400000.0
2008-10-21 01:00:00,68.973,68.995,68.952,68.975,336310000.0
2008-10-21 01:05:00,68.976,69.0,68.967,68.979,343130000.0
2008-10-21 01:10:00,68.991,69.008,68.968,68.968,362420000.0
2008-10-21 01:15:00,68.991,68.991,68.931,68.947,356820000.0
2008-10-21 01:20:00,68.935,68.956,68.905,68.916,570310000.0
2008-10-21 01:25:00,68.923,68.978,68.921,68.95,271480000.0
2008-10-21 01:30:00,68.969,68.972,68.909,68.909,268140000.0
2008-10-21 01:35:00,68.923,68.956,68.906,68.95,258490000.0
2008-10-21 01:40:00,68.956,68.971,68.903,68.911,269210000.0
2008-10-21 01:45:00,68.937,68.975,68.921,68.955,365340000.0
2008-10-21 01:50:00,68.952,69.0,68.952,68.992,314680000.0
2008-10-21 01:55:00,68.995,69.026,68.989,69.023,248290000.0
2008-10-21 02:00:00,69.041,69.086,69.033,69.077,240150000.0
2008-10-21 02:05:00,69.086,69.122,69.071,69.082,342160000.0
2008-10-21 02:10:00,69.058,69.112,69.038,69.1,341680000.0
2008-10-21 02:15:00,69.126,69.144,69.1,69.1,422880000.0
2008-10-21 02:20:00,69.112,69.161,69.098,69.148,187500000.0
2008-10-21 02:25:00,69.141,69.172,69.069,69.088,338480000.0
2008-10-21 02:30:00,69.104,69.104,69.031,69.047,578380000.0
2008-10-21 02:35:00,69.052,69.059,68.84,68.905,369300000.0
2008-10-21 02:40:00,68.92,69.001,68.92,68.963,361100000.0
2008-10-21 02:45:00,68.993,69.02,68.888,68.916,374090000.0
2008-10-21 02:50:00,68.921,68.998,68.872,68.998,357950000.0
2008-10-21 02:55:00,68.99,69.012,68.982,69.0,347270000.0
2008-10-21 03:00:00,69.011,69.011,68.916,68.93,360880000.0
2008-10-21 03:05:00,68.921,68.954,68.904,68.911,257580000.0
2008-10-21 03:10:00,68.925,68.955,68.859,68.881,304840000.0
2008-10-21 03:15:00,68.894,68.902,68.825,68.891,350180000.0
2008-10-21 03:20:00,68.884,68.91,68.857,68.91,379040000.0
2008-10-21 03:25:00,68.913,68.964,68.897,68.899,266060000.0
2008-10-21 03:30:00,68.919,68.965,68.904,68.957,190620000.0
2008-10-21 03:35:00,68.952,68.991,68.942,68.958,252500000.0
2008-10-21 03:40:00,68.977,68.985,68.962,68.972,393370000.0
2008-10-21 03:45:00,68.992,69.049,68.965,69.02,260050000.0
2008-10-21 03:50:00,69.024,69.03,68.986,68.986,299270000.0
2008-10-21 03:55:00,68.988,69.083,68.973,69.075,318030000.0
2008-10-21 04:00:00,69.067,69.071,69.034,69.048,370620000.0
2008-10-21 04:05:00,69.043,69.093,69.043,69.067,264160000.0
2008-10-21 04:10:00,69.074,69.106,69.059,69.077,281380000.0
2008-10-21 04:15:00,69.091,69.091,69.011,69.011,398530000.0
2008-10-21 04:20:00,69.029,69.033,68.964,68.983,305410000.0
2008-10-21 04:25:00,68.987,68.996,68.956,68.983,265710000.0
2008-10-21 04:30:00,69.002,69.015,68.95,69.015,429100000.0
2008-10-21 04:35:00,69.004,69.049,68.995,69.019,294500000.0
2008-10-21 04:40:00,69.013,69.031,68.972,68.987,232270000.0
2008-10-21 04:45:00,69.024,69.024,68.98,68.98,446490000.0
2008-10-21 04:50:00,68.986,69.042,68.981,69.013,330730000.0
2008-10-21 04:55:00,69.002,69.02,68.99,69.014,209490000.0
2008-10-21 05:00:00,69.026,69.026,68.988,69.013,310360000.0
2008-10-21 05:05:00,68.987,68.998,68.938,68.961,534170000.0
2008-10-21 05:10:00,68.952,68.995,68.938,68.992,330060000.0
2008-10-21 05:15:00,68.941,68.945,68.92,68.945,343630000.0
2008-10-21 05:20:00,68.927,68.934,68.881,68.927,361250000.0
2008-10-21 05:25:00,68.921,68.943,68.878,68.89,364430000.0
2008-10-21 05:30:00,68.891,68.911,68.866,68.895,397460000.0
2008-10-21 05:35:00,68.888,68.911,68.867,68.871,293340000.0
2008-10-21 05:40:00,68.881,68.938,68.869,68.869,192960000.0
2008-10-21 05:45:00,68.879,68.908,68.854,68.892,66450000.0
2008-10-21 05:50:00,68.88,68.896,68.857,68.872,51430000.0
2008-10-21 05:55:00,68.878,68.92,68.87,68.916,60960000.0
2008-10-21 06:00:00,68.933,68.933,68.894,68.917,69480000.0
2008-10-21 06:05:00,68.916,68.928,68.897,68.91,52850000.0
2008-10-21 06:10:00,68.911,68.911,68.831,68.846,65260000.0
2008-10-21 06:15:00,68.876,68.903,68.85,68.859,59070000.0
2008-10-21 06:20:00,68.845,68.853,68.803,68.83,82310000.0
2008-10-21 06:25:00,68.819,68.819,68.767,68.804,68820000.0
2008-10-21 06:30:00,68.804,68.804,68.735,68.763,61390000.0
2008-10-21 06:35:00,68.754,68.816,68.745,68.809,80890000.0
2008-10-21 06:40:00,68.813,68.842,68.799,68.805,69300000.0
2008-10-21 06:45:00,68.822,68.844,68.803,68.834,64720000.0
2008-10-21 06:50:00,68.807,68.83,68.785,68.794,69830000.0
2008-10-21 06:55:00,68.795,68.806,68.753,68.77,58890000.0
2008-10-21 07:00:00,68.785,68.807,68.76,68.8,65860000.0
2008-10-21 07:05:00,68.802,68.816,68.776,68.782,77420000.0
2008-10-21 07:10:00,68.783,68.797,68.754,68.786,72170000.0
2008-10-21 07:15:00,68.756,68.794,68.749,68.76,68410000.0
2008-10-21 07:20:00,68.744,68.772,68.717,68.724,60120000.0
2008-10-21 07:25:00,68.715,68.74,68.674,68.724,71850000.0
2008-10-21 07:30:00,68.73,68.743,68.7,68.734,61090000.0
2008-10-21 07:35:00,68.702,68.73,68.695,68.73,68290000.0
2008-10-21 07:40:00,68.734,68.77,68.721,68.769,63240000.0
2008-10-21 07:45:00,68.77,68.771,68.68,68.724,71060000.0
2008-10-21 07:50:00,68.723,68.775,68.696,68.761,62710000.0
2008-10-21 07:55:00,68.77,68.791,68.744,68.767,50470000.0
2008-10-21 08:00:00,68.78,68.78,68.65,68.684,71770000.0
2008-10-21 08:05:00,68.667,68.717,68.664,68.692,79130000.0
2008-10-21 08:10:00,68.706,68.719,68.676,68.676,71760000.0
2008-10-21 08:15:00,68.703,68.703,68.665,68.679,75510000.0
2008-10-21 08:20:00,68.69,68.718,68.642,68.71,73160000.0
2008-10-21 08:25:00,68.722,68.743,68.696,68.728,66070000.0
2008-10-21 08:30:00,68.716,68.785,68.716,68.756,64520000.0
2008-10-21 08:35:00,68.746,68.76,68.712,68.714,70150000.0
2008-10-21 08:40:00,68.721,68.733,68.624,68.638,75140000.0
2008-10-21 08:45:00,68.633,68.659,68.522,68.535,83640000.0
2008-10-21 08:50:00,68.51,68.56,68.347,68.371,67370000.0
2008-10-21 08:55:00,68.37,68.498,68.367,68.498,60380000.0
2008-10-21 09:00:00,68.491,68.491,68.425,68.466,76860000.0
2008-10-21 09:05:00,68.481,68.484,68.354,68.422,74900000.0
2008-10-21 09:10:00,68.436,68.496,68.435,68.457,74780000.0
2008-10-21 09:15:00,68.467,68.467,68.348,68.433,82910000.0
2008-10-21 09:20:00,68.413,68.451,68.395,68.395,64160000.0
2008-10-21 09:25:00,68.397,68.402,68.302,68.309,67980000.0
2008-10-21 09:30:00,68.304,68.338,68.273,68.307,74750000.0
2008-10-21 09:35:00,68.317,68.34,68.266,68.291,79060000.0
2008-10-21 09:40:00,68.292,68.344,68.254,68.333,69290000.0
2008-10-21 09:45:00,68.337,68.337,68.254,68.272,84230000.0
2008-10-21 09:50:00,68.276,68.362,68.276,68.352,78630000.0
2008-10-21 09:55:00,68.335,68.416,68.319,68.416,70900000.0
2008-10-21 10:00:00,68.435,68.472,68.394,68.428,69250000.0
2008-10-21 10:05:00,68.433,68.47,68.41,68.459,76360000.0
2008-10-21 10:10:00,68.472,68.474,68.436,68.446,82190000.0
2008-10-21 10:15:00,68.452,68.46,68.405,68.413,62600000.0
2008-10-21 10:20:00,68.392,68.41,68.301,68.304,60360000.0
2008-10-21 10:25:00,68.322,68.331,68.255,68.255,68350000.0
2008-10-21 10:30:00,68.273,68.333,68.263,68.318,90120000.0
2008-10-21 10:35:00,68.318,68.359,68.284,68.314,63550000.0
2008-10-21 10:40:00,68.289,68.311,68.248,68.271,69600000.0
2008-10-21 10:45:00,68.257,68.286,68.233,68.25,67930000.0
2008-10-21 10:50:00,68.243,68.277,68.219,68.256,84610000.0
2008-10-21 10:55:00,68.253,68.264,68.175,68.257,78860000.0
2008-10-21 11:00:00,68.281,68.319,68.267,68.315,80720000.0
2008-10-21 11:05:00,68.306,68.433,68.304,68.433,72310000.0
2008-10-21 11:10:00,68.431,68.453,68.378,68.388,62470000.0
2008-10-21 11:15:00,68.397,68.471,68.359,68.425,71420000.0
2008-10-21 11:20:00,68.42,68.489,68.405,68.465,80570000.0
2008-10-21 11:25:00,68.474,68.542,68.474,68.493,72180000.0
2008-10-21 11:30:00,68.506,68.512,68.433,68.443,63850000.0
2008-10-21 11:35:00,68.445,68.47,68.394,68.421,64550000.0
2008-10-21 11:40:00,68.405,68.406,68.373,68.387,71740000.0
2008-10-21 11:45:00,68.374,68.43,68.374,68.43,65650000.0
2008-10-21 11:50:00,68.407,68.47,68.405,68.469,73370000.0
2008-10-21 11:55:00,68.438,68.464,68.426,68.458,67870000.0
2008-10-21 12:00:00,68.464,68.498,68.411,68.414,71120000.0
2008-10-21 12:05:00,68.385,68.411,68.356,68.375,65060000.0
2008-10-21 12:10:00,68.389,68.445,68.386,68.407,59070000.0
2008-10-21 12:15:00,68.431,68.431,68.369,68.381,69780000.0
2008-10-21 12:20:00,68.393,68.393,68.338,68.338,57730000.0
2008-10-21 12:25:00,68.336,68.373,68.309,68.309,82120000.0
2008-10-21 12:30:00,68.332,68.375,68.316,68.354,80570000.0
2008-10-21 12:35:00,68.343,68.365,68.31,68.313,65140000.0
2008-10-21 12:40:00,68.314,68.361,68.29,68.327,76290000.0
2008-10-21 12:45:00,68.348,68.357,68.313,68.343,78730000.0
2008-10-21 12:50:00,68.352,68.352,68.285,68.314,70400000.0
2008-10-21 12:55:00,68.3,68.356,68.288,68.297,69420000.0
2008-10-21 13:00:00,68.301,68.301,68.193,68.198,67870000.0
2008-10-21 13:05:00,68.195,68.269,68.166,68.166,75510000.0
2008-10-21 13:10:00,68.176,68.178,68.142,68.167,75310000.0
2008-10-21 13:15:00,68.183,68.218,68.152,68.164,67690000.0
2008-10-21 13:20:00,68.17,68.182,68.149,68.168,76260000.0
2008-10-21 13:25:00,68.172,68.191,68.066,68.066,64620000.0
2008-10-21 13:30:00,68.074,68.081,68.035,68.036,73740000.0
2008-10-21 13:35:00,68.048,68.057,67.993,68.041,66830000.0
2008-10-21 13:40:00,68.011,68.087,67.999,68.072,71300000.0
2008-10-21 13:45:00,68.084,68.121,68.062,68.09,63850000.0
2008-10-21 13:50:00,68.117,68.212,68.117,68.199,78230000.0
2008-10-21 13:55:00,68.19,68.192,68.124,68.15,83770000.0
2008-10-21 14:00:00,68.194,68.231,68.156,68.22,85360000.0
2008-10-21 14:05:00,68.228,68.228,68.142,68.164,53000000.0
2008-10-21 14:10:00,68.154,68.162,68.093,68.093,68950000.0
2008-10-21 14:15:00,68.112,68.208,68.104,68.174,75250000.0
2008-10-21 14:20:00,68.149,68.201,68.146,68.187,56550000.0
2008-10-21 14:25:00,68.195,68.22,68.181,68.198,81150000.0
2008-10-21 14:30:00,68.204,68.254,68.198,68.213,66240000.0
2008-10-21 14:35:00,68.216,68.236,68.184,68.198,79860000.0
2008-10-21 14:40:00,68.173,68.193,68.104,68.161,70030000.0
2008-10-21 14:45:00,68.158,68.158,68.068,68.086,72120000.0
2008-10-21 14:50:00,68.082,68.105,68.018,68.02,134420000.0
2008-10-21 14:55:00,67.995,68.004,67.954,67.983,519550000.0
2008-10-21 15:00:00,68.023,68.074,67.951,67.951,357680000.0
2008-10-21 15:05:00,67.941,67.983,67.939,67.959,460290000.0
2008-10-21 15:10:00,67.96,68.014,67.958,68.01,423310000.0
2008-10-21 15:15:00,68.042,68.042,67.997,68.033,497530000.0
2008-10-21 15:20:00,68.068,68.081,68.031,68.064,353040000.0
2008-10-21 15:25:00,68.048,68.144,68.042,68.133,379800000.0
2008-10-21 15:30:00,68.137,68.174,68.108,68.174,375760000.0
2008-10-21 15:35:00,68.204,68.286,68.197,68.25,471350000.0
2008-10-21 15:40:00,68.259,68.272,68.204,68.234,359950000.0
2008-10-21 15:45:00,68.247,68.252,68.21,68.22,397970000.0
2008-10-21 15:50:00,68.227,68.238,68.174,68.175,452630000.0
2008-10-21 15:55:00,68.172,68.208,68.144,68.203,567140000.0
2008-10-21 16:00:00,68.229,68.269,68.17,68.252,569120000.0
2008-10-21 16:05:00,68.262,68.285,68.221,68.242,430390000.0
2008-10-21 16:10:00,68.264,68.285,68.223,68.223,468520000.0
2008-10-21 16:15:00,68.236,68.3,68.218,68.249,436960000.0
2008-10-21 16:20:00,68.251,68.291,68.222,68.291,381540000.0
2008-10-21 16:25:00,68.283,68.329,68.276,68.293,430020000.0
2008-10-21 16:30:00,68.273,68.313,68.246,68.27,426300000.0
2008-10-21 16:35:00,68.276,68.31,68.255,68.303,448560000.0
2008-10-21 16:40:00,68.297,68.351,68.289,68.315,563700000.0
2008-10-21 16:45:00,68.324,68.334,68.261,68.308,388120000.0
2008-10-21 16:50:00,68.322,68.352,68.253,68.253,435950000.0
2008-10-21 16:55:00,68.256,68.256,68.186,68.192,450340000.0
2008-10-21 17:00:00,68.179,68.227,68.172,68.194,456140000.0
2008-10-21 17:05:00,68.207,68.21,68.084,68.108,453930000.0
2008-10-21 17:10:00,68.081,68.096,67.983,68.015,482930000.0
2008-10-21 17:15:00,68.028,68.056,68.009,68.017,310210000.0
2008-10-21 17:20:00,68.003,68.008,67.933,67.946,376770000.0
2008-10-21 17:25:00,67.947,67.973,67.932,67.94,357320000.0
2008-10-21 17:30:00,67.954,67.992,67.928,67.986,374510000.0
2008-10-21 17:35:00,67.954,67.97,67.902,67.935,466640000.0
2008-10-21 17:40:00,67.939,67.956,67.905,67.916,167000000.0
2008-10-21 17:45:00,67.945,67.945,67.792,67.802,309790000.0
2008-10-21 17:50:00,67.786,67.803,67.626,67.667,358490000.0
2008-10-21 17:55:00,67.663,67.707,67.58,67.625,337990000.0
2008-10-21 18:00:00,67.629,67.644,67.566,67.62,202200000.0
2008-10-21 18:05:00,67.609,67.62,67.547,67.601,288310000.0
2008-10-21 18:10:00,67.593,67.608,67.543,67.563,230590000.0
2008-10-21 18:15:00,67.564,67.579,67.516,67.558,354580000.0
2008-10-21 18:20:00,67.57,67.614,67.549,67.606,304030000.0
2008-10-21 18:25:00,67.591,67.619,67.571,67.605,370740000.0
2008-10-21 18:30:00,67.62,67.643,67.58,67.58,474220000.0
2008-10-21 18:35:00,67.597,67.632,67.591,67.603,419360000.0
2008-10-21 18:40:00,67.601,67.602,67.568,67.58,367780000.0
2008-10-21 18:45:00,67.584,67.619,67.558,67.572,476300000.0
2008-10-21 18:50:00,67.581,67.604,67.546,67.558,464800000.0
2008-10-21 18:55:00,67.568,67.601,67.553,67.601,306090000.0
2008-10-21 19:00:00,67.605,67.614,67.576,67.605,414790000.0
2008-10-21 19:05:00,67.613,67.666,67.603,67.631,297950000.0
2008-10-21 19:10:00,67.633,67.633,67.573,67.596,282460000.0
2008-10-21 19:15:00,67.594,67.623,67.572,67.615,487570000.0
2008-10-21 19:20:00,67.601,67.643,67.601,67.634,350480000.0
2008-10-21 19:25:00,67.63,67.691,67.63,67.65,203780000.0
2008-10-21 19:30:00,67.673,67.673,67.604,67.647,535260000.0
2008-10-21 19:35:00,67.643,67.673,67.63,67.646,320460000.0
2008-10-21 19:40:00,67.646,67.71,67.632,67.66,261260000.0
2008-10-21 19:45:00,67.664,67.672,67.625,67.672,498980000.0
2008-10-21 19:50:00,67.656,67.713,67.624,67.673,510040000.0
2008-10-21 19:55:00,67.669,67.695,67.561,67.606,333340000.0
2008-10-21 20:00:00,67.635,67.672,67.612,67.66,466010000.0
2008-10-21 20:05:00,67.652,67.682,67.624,67.63,345540000.0
2008-10-21 20:10:00,67.618,67.675,67.616,67.628,342810000.0
2008-10-21 20:15:00,67.658,67.687,67.639,67.66,402220000.0
2008-10-21 20:20:00,67.652,67.7,67.652,67.673,282210000.0
2008-10-21 20:25:00,67.69,67.753,67.683,67.753,405470000.0
2008-10-21 20:30:00,67.749,67.783,67.701,67.701,463960000.0
2008-10-21 20:35:00,67.702,67.724,67.648,67.705,405530000.0
2008-10-21 20:40:00,67.717,67.821,67.707,67.816,468170000.0
2008-10-21 20:45:00,67.836,67.874,67.768,67.775,439620000.0
2008-10-21 20:50:00,67.785,67.858,67.762,67.858,425260000.0
2008-10-21 20:55:00,67.855,67.935,67.846,67.916,352070000.0
2008-10-21 21:00:00,67.946,68.039,67.925,67.964,382350000.0
2008-10-21 21:05:00,67.971,67.971,67.886,67.897,499510000.0
2008-10-21 21:10:00,67.907,67.952,67.891,67.899,376170000.0
2008-10-21 21:15:00,67.922,67.922,67.854,67.87,485190000.0
2008-10-21 21:20:00,67.848,67.888,67.735,67.75,498570000.0
2008-10-21 21:25:00,67.754,67.754,67.633,67.644,549000000.0
2008-10-21 21:30:00,67.67,67.67,67.553,67.577,466390000.0
2008-10-21 21:35:00,67.569,67.654,67.548,67.642,590110000.0
2008-10-21 21:40:00,67.586,67.598,67.537,67.537,397670000.0
2008-10-21 21:45:00,67.553,67.553,67.373,67.385,433030000.0
2008-10-21 21:50:00,67.398,67.51,67.365,67.481,468480000.0
2008-10-21 21:55:00,67.497,67.512,67.435,67.512,332700000.0
2008-10-21 22:00:00,67.541,67.557,67.451,67.46,429110000.0
2008-10-21 22:05:00,67.443,67.443,67.367,67.367,345410000.0
2008-10-21 22:10:00,67.37,67.445,67.37,67.428,602980000.0
2008-10-21 22:15:00,67.454,67.483,67.432,67.474,446470000.0
2008-10-21 22:20:00,67.488,67.499,67.47,67.498,339930000.0
2008-10-21 22:25:00,67.487,67.5,67.449,67.463,393960000.0
2008-10-21 22:30:00,67.476,67.512,67.463,67.506,365930000.0
2008-10-21 22:35:00,67.496,67.512,67.48,67.5,409460000.0
2008-10-21 22:40:00,67.509,67.53,67.474,67.474,509610000.0
2008-10-21 22:45:00,67.487,67.487,67.422,67.439,364320000.0
2008-10-21 22:50:00,67.434,67.484,67.424,67.447,372920000.0
2008-10-21 22:55:00,67.439,67.48,67.422,67.444,380660000.0
2008-10-21 23:00:00,67.472,67.472,67.43,67.44,315870000.0
2008-10-21 23:05:00,67.425,67.453,67.402,67.429,300070000.0
2008-10-21 23:10:00,67.421,67.541,67.421,67.469,339000000.0
2008-10-21 23:15:00,67.487,67.517,67.479,67.509,182950000.0
2008-10-21 23:20:00,67.532,67.534,67.493,67.524,154620000.0
2008-10-21 23:25:00,67.545,67.639,67.545,67.634,416370000.0
2008-10-21 23:30:00,67.662,67.662,67.639,67.649,102470000.0
2008-10-21 23:35:00,67.663,67.696,67.618,67.689,227640000.0
2008-10-21 23:40:00,67.7,67.746,67.685,67.703,303380000.0
2008-10-21 23:45:00,67.714,67.733,67.699,67.713,196850000.0
2008-10-21 23:50:00,67.721,67.732,67.617,67.617,298580000.0
2008-10-21 23:55:00,67.599,67.631,67.595,67.626,190260000.0
2008-10-22 00:00:00,67.662,67.68,67.609,67.632,296810000.0
2008-10-22 00:05:00,67.617,67.652,67.602,67.61,393910000.0
2008-10-22 00:10:00,67.607,67.659,67.605,67.657,303410000.0
2008-10-22 00:15:00,67.67,67.67,67.616,67.637,403930000.0
2008-10-22 00:20:00,67.65,67.715,67.649,67.704,497330000.0
2008-10-22 00:25:00,67.703,67.746,67.703,67.721,314890000.0
2008-10-22 00:30:00,67.745,67.758,67.694,67.702,413120000.0
2008-10-22 00:35:00,67.71,67.723,67.688,67.703,288170000.0
2008-10-22 00:40:00,67.692,67.728,67.628,67.635,219320000.0
2008-10-22 00:45:00,67.664,67.664,67.553,67.553,348970000.0
2008-10-22 00:50:00,67.557,67.595,67.539,67.552,367420000.0
2008-10-22 00:55:00,67.557,67.559,67.507,67.515,348190000.0
2008-10-22 01:00:00,67.551,67.566,67.472,67.487,377960000.0
2008-10-22 01:05:00,67.503,67.545,67.503,67.516,433080000.0
2008-10-22 01:10:00,67.526,67.64,67.519,67.638,182740000.0
2008-10-22 01:15:00,67.665,67.673,67.62,67.653,357610000.0
2008-10-22 01:20:00,67.665,67.665,67.582,67.611,608600000.0
2008-10-22 01:25:00,67.596,67.614,67.58,67.598,371500000.0
2008-10-22 01:30:00,67.622,67.696,67.614,67.68,388800000.0
2008-10-22 01:35:00,67.684,67.702,67.659,67.663,395750000.0
2008-10-22 01:40:00,67.652,67.679,67.633,67.665,367470000.0
2008-10-22 01:45:00,67.68,67.68,67.453,67.472,372500000.0
2008-10-22 01:50:00,67.46,67.469,67.378,67.405,384140000.0
2008-10-22 01:55:00,67.42,67.44,67.379,67.398,194220000.0
2008-10-22 02:00:00,67.347,67.412,67.333,67.363,223670000.0
2008-10-22 02:05:00,67.353,67.382,67.292,67.307,335730000.0
2008-10-22 02:10:00,67.325,67.384,67.322,67.342,376630000.0
2008-10-22 02:15:00,67.342,67.342,67.2,67.267,419140000.0
2008-10-22 02:20:00,67.249,67.256,67.144,67.168,188880000.0
2008-10-22 02:25:00,67.165,67.229,67.163,67.203,377340000.0
2008-10-22 02:30:00,67.198,67.224,67.181,67.181,608930000.0
2008-10-22 02:35:00,67.201,67.263,67.201,67.256,381660000.0
2008-10-22 02:40:00,67.27,67.304,67.264,67.304,385570000.0
2008-10-22 02:45:00,67.329,67.344,67.273,67.342,400370000.0
2008-10-22 02:50:00,67.337,67.422,67.33,67.407,355550000.0
2008-10-22 02:55:00,67.395,67.395,67.344,67.39,354340000.0
2008-10-22 03:00:00,67.404,67.404,67.283,67.283,372230000.0
2008-10-22 03:05:00,67.287,67.362,67.287,67.346,280410000.0
2008-10-22 03:10:00,67.336,67.361,67.305,67.305,316250000.0
2008-10-22 03:15:00,67.321,67.321,67.225,67.258,354870000.0
2008-10-22 03:20:00,67.238,67.25,67.178,67.195,381700000.0
2008-10-22 03:25:00,67.195,67.232,67.191,67.218,263260000.0
2008-10-22 03:30:00,67.227,67.268,67.221,67.248,190810000.0
2008-10-22 03:35:00,67.241,67.362,67.24,67.274,273390000.0
2008-10-22 03:40:00,67.273,67.324,67.256,67.31,395680000.0
2008-10-22 03:45:00,67.309,67.359,67.291,67.299,282300000.0
2008-10-22 03:50:00,67.291,67.325,67.275,67.277,303320000.0
2008-10-22 03:55:00,67.285,67.292,67.242,67.287,345940000.0
2008-10-22 04:00:00,67.303,67.312,67.263,67.301,409350000.0
2008-10-22 04:05:00,67.306,67.322,67.286,67.322,280300000.0
2008-10-22 04:10:00,67.335,67.335,67.282,67.282,286610000.0
2008-10-22 04:15:00,67.3,67.3,67.162,67.195,394450000.0
2008-10-22 04:20:00,67.172,67.221,67.163,67.18,323590000.0
2008-10-22 04:25:00,67.192,67.215,67.175,67.199,288390000.0
2008-10-22 04:30:00,67.209,67.209,67.137,67.15,441310000.0
2008-10-22 04:35:00,67.159,67.191,67.122,67.159,319100000.0
2008-10-22 04:40:00,67.148,67.18,67.106,67.121,241780000.0
2008-10-22 04:45:00,67.145,67.164,67.093,67.128,467740000.0
2008-10-22 04:50:00,67.103,67.166,67.103,67.16,343890000.0
2008-10-22 04:55:00,67.149,67.194,67.124,67.176,226980000.0
2008-10-22 05:00:00,67.191,67.239,67.166,67.193,466450000.0
2008-10-22 05:05:00,67.182,67.22,67.178,67.216,523550000.0
2008-10-22 05:10:00,67.196,67.236,67.163,67.163,342570000.0
2008-10-22 05:15:00,67.19,67.19,67.08,67.1,452530000.0
2008-10-22 05:20:00,67.093,67.137,67.075,67.091,345760000.0
2008-10-22 05:25:00,67.083,67.083,67.026,67.043,367500000.0
2008-10-22 05:30:00,67.039,67.039,66.929,67.0,395770000.0
2008-10-22 05:35:00,67.0,67.029,66.909,66.938,294090000.0
2008-10-22 05:40:00,66.921,66.922,66.814,66.832,210440000.0
2008-10-22 05:45:00,66.87,66.877,66.826,66.854,87120000.0
2008-10-22 05:50:00,66.869,66.9,66.854,66.879,56620000.0
2008-10-22 05:55:00,66.879,66.919,66.822,66.826,63490000.0
2008-10-22 06:00:00,66.857,66.924,66.849,66.862,74670000.0
2008-10-22 06:05:00,66.87,66.882,66.802,66.838,54760000.0
2008-10-22 06:10:00,66.825,66.835,66.765,66.794,66600000.0
2008-10-22 06:15:00,66.814,66.814,66.645,66.675,66200000.0
2008-10-22 06:20:00,66.699,66.736,66.629,66.648,78900000.0
2008-10-22 06:25:00,66.64,66.656,66.394,66.424,76500000.0
2008-10-22 06:30:00,66.426,66.593,66.379,66.379,69460000.0
2008-10-22 06:35:00,66.384,66.456,66.376,66.389,73870000.0
2008-10-22 06:40:00,66.388,66.501,66.388,66.484,81770000.0
2008-10-22 06:45:00,66.509,66.514,66.399,66.491,70640000.0
2008-10-22 06:50:00,66.491,66.527,66.451,66.527,71590000.0
2008-10-22 06:55:00,66.49,66.492,66.414,66.467,73690000.0
2008-10-22 07:00:00,66.46,66.492,66.435,66.451,68670000.0
2008-10-22 07:05:00,66.446,66.487,66.429,66.483,67340000.0
2008-10-22 07:10:00,66.473,66.641,66.455,66.641,69610000.0
2008-10-22 07:15:00,66.625,66.625,66.482,66.512,66250000.0
2008-10-22 07:20:00,66.509,66.582,66.483,66.494,65580000.0
2008-10-22 07:25:00,66.488,66.509,66.444,66.47,73880000.0
2008-10-22 07:30:00,66.54,66.54,66.465,66.482,69610000.0
2008-10-22 07:35:00,66.49,66.539,66.387,66.389,82400000.0
2008-10-22 07:40:00,66.403,66.421,66.345,66.345,65950000.0
2008-10-22 07:45:00,66.351,66.49,66.343,66.489,65190000.0
2008-10-22 07:50:00,66.485,66.526,66.455,66.457,58020000.0
2008-10-22 07:55:00,66.463,66.517,66.44,66.51,52880000.0
2008-10-22 08:00:00,66.521,66.546,66.443,66.459,65810000.0
2008-10-22 08:05:00,66.457,66.473,66.414,66.468,69700000.0
2008-10-22 08:10:00,66.461,66.461,66.367,66.367,56390000.0
2008-10-22 08:15:00,66.399,66.418,66.37,66.387,77490000.0
2008-10-22 08:20:00,66.359,66.419,66.359,66.37,73770000.0
2008-10-22 08:25:00,66.357,66.416,66.329,66.36,71120000.0
2008-10-22 08:30:00,66.396,66.439,66.357,66.417,63230000.0
2008-10-22 08:35:00,66.42,66.547,66.395,66.491,61420000.0
2008-10-22 08:40:00,66.51,66.511,66.475,66.49,74600000.0
2008-10-22 08:45:00,66.5,66.503,66.449,66.468,92140000.0
2008-10-22 08:50:00,66.453,66.495,66.431,66.468,60310000.0
2008-10-22 08:55:00,66.478,66.503,66.454,66.486,73240000.0
2008-10-22 09:00:00,66.5,66.54,66.474,66.511,73270000.0
2008-10-22 09:05:00,66.515,66.557,66.501,66.552,82440000.0
2008-10-22 09:10:00,66.543,66.558,66.473,66.485,72560000.0
2008-10-22 09:15:00,66.502,66.517,66.418,66.418,79680000.0
2008-10-22 09:20:00,66.415,66.461,66.353,66.371,65500000.0
2008-10-22 09:25:00,66.364,66.376,66.243,66.257,71840000.0
2008-10-22 09:30:00,66.264,66.264,65.916,65.976,69210000.0
2008-10-22 09:35:00,65.994,66.057,65.981,66.048,76900000.0
2008-10-22 09:40:00,66.063,66.143,66.051,66.123,78190000.0
2008-10-22 09:45:00,66.129,66.129,66.033,66.082,84740000.0
2008-10-22 09:50:00,66.082,66.174,66.08,66.174,82360000.0
2008-10-22 09:55:00,66.189,66.201,66.164,66.198,67850000.0
2008-10-22 10:00:00,66.219,66.229,66.15,66.15,74520000.0
2008-10-22 10:05:00,66.137,66.164,66.077,66.126,61420000.0
2008-10-22 10:10:00,66.142,66.142,66.078,66.095,81490000.0
2008-10-22 10:15:00,66.108,66.183,66.092,66.142,55830000.0
2008-10-22 10:20:00,66.137,66.173,66.13,66.142,70760000.0
2008-10-22 10:25:00,66.147,66.183,66.089,66.089,67320000.0
2008-10-22 10:30:00,66.096,66.2,66.094,66.193,76430000.0
2008-10-22 10:35:00,66.215,66.29,66.206,66.29,80330000.0
2008-10-22 10:40:00,66.29,66.29,66.214,66.272,62840000.0
2008-10-22 10:45:00,66.283,66.283,66.221,66.231,70080000.0
2008-10-22 10:50:00,66.241,66.252,66.205,66.245,75170000.0
2008-10-22 10:55:00,66.25,66.261,66.087,66.087,68610000.0
2008-10-22 11:00:00,66.095,66.22,66.094,66.199,88630000.0
2008-10-22 11:05:00,66.199,66.229,66.175,66.203,57970000.0
2008-10-22 11:10:00,66.198,66.209,66.099,66.107,65740000.0
2008-10-22 11:15:00,66.132,66.166,66.085,66.11,66520000.0
2008-10-22 11:20:00,66.121,66.129,66.07,66.087,63060000.0
2008-10-22 11:25:00,66.073,66.08,65.934,65.955,64720000.0
2008-10-22 11:30:00,65.965,65.974,65.918,65.97,65620000.0
2008-10-22 11:35:00,65.938,65.946,65.835,65.835,63190000.0
2008-10-22 11:40:00,65.83,65.861,65.805,65.852,78690000.0
2008-10-22 11:45:00,65.854,65.88,65.838,65.865,74390000.0
2008-10-22 11:50:00,65.883,65.883,65.796,65.808,70420000.0
2008-10-22 11:55:00,65.822,65.822,65.785,65.807,63330000.0
2008-10-22 12:00:00,65.815,65.815,65.753,65.788,64000000.0
2008-10-22 12:05:00,65.775,65.835,65.758,65.802,73040000.0
2008-10-22 12:10:00,65.817,65.858,65.767,65.767,70090000.0
2008-10-22 12:15:00,65.773,65.808,65.746,65.808,72860000.0
2008-10-22 12:20:00,65.788,65.796,65.729,65.729,66570000.0
2008-10-22 12:25:00,65.743,65.769,65.702,65.705,82920000.0
2008-10-22 12:30:00,65.729,65.747,65.703,65.725,67480000.0
2008-10-22 12:35:00,65.734,65.783,65.666,65.676,67470000.0
2008-10-22 12:40:00,65.683,65.732,65.683,65.732,79430000.0
2008-10-22 12:45:00,65.737,65.799,65.683,65.79,62880000.0
2008-10-22 12:50:00,65.809,65.845,65.746,65.76,77510000.0
2008-10-22 12:55:00,65.759,65.793,65.739,65.775,73450000.0
2008-10-22 13:00:00,65.786,65.819,65.73,65.73,61230000.0
2008-10-22 13:05:00,65.742,65.756,65.677,65.677,77970000.0
2008-10-22 13:10:00,65.676,65.676,65.581,65.596,73620000.0
2008-10-22 13:15:00,65.605,65.612,65.476,65.476,80530000.0
2008-10-22 13:20:00,65.487,65.719,65.487,65.688,84400000.0
2008-10-22 13:25:00,65.705,65.797,65.702,65.734,64940000.0
2008-10-22 13:30:00,65.772,65.827,65.728,65.756,66580000.0
2008-10-22 13:35:00,65.728,65.842,65.664,65.842,72180000.0
2008-10-22 13:40:00,65.844,65.885,65.786,65.828,72750000.0
2008-10-22 13:45:00,65.845,65.845,65.763,65.803,42510000.0
2008-10-22 13:50:00,65.819,65.845,65.765,65.8,78510000.0
2008-10-22 13:55:00,65.826,65.888,65.802,65.809,82570000.0
2008-10-22 14:00:00,65.824,65.895,65.799,65.85,88890000.0
2008-10-22 14:05:00,65.845,65.902,65.806,65.882,56040000.0
2008-10-22 14:10:00,65.88,65.903,65.86,65.866,86990000.0
2008-10-22 14:15:00,65.898,65.961,65.875,65.952,63480000.0
2008-10-22 14:20:00,65.938,66.12,65.928,66.112,69950000.0
2008-10-22 14:25:00,66.089,66.245,66.082,66.245,83670000.0
2008-10-22 14:30:00,66.226,66.261,66.196,66.196,75550000.0
2008-10-22 14:35:00,66.18,66.199,66.131,66.138,74330000.0
2008-10-22 14:40:00,66.142,66.142,66.048,66.048,83920000.0
2008-10-22 14:45:00,66.055,66.055,65.97,66.006,75440000.0
2008-10-22 14:50:00,65.995,66.024,65.935,65.935,135680000.0
2008-10-22 14:55:00,65.942,66.014,65.939,65.996,510790000.0
2008-10-22 15:00:00,66.021,66.07,66.005,66.02,340260000.0
2008-10-22 15:05:00,65.999,66.001,65.954,65.954,469410000.0
2008-10-22 15:10:00,65.959,66.008,65.945,65.995,438980000.0
2008-10-22 15:15:00,65.992,66.0,65.96,65.995,483380000.0
2008-10-22 15:20:00,66.014,66.045,65.983,66.032,364020000.0
2008-10-22 15:25:00,66.042,66.079,66.036,66.064,367690000.0
2008-10-22 15:30:00,66.083,66.106,66.038,66.099,370350000.0
2008-10-22 15:35:00,66.131,66.142,65.997,66.001,458870000.0
2008-10-22 15:40:00,66.012,66.089,65.996,66.089,352710000.0
2008-10-22 15:45:00,66.112,66.113,66.051,66.074,535640000.0
2008-10-22 15:50:00,66.07,66.07,65.933,66.002,442950000.0
2008-10-22 15:55:00,66.02,66.03,65.833,65.893,555240000.0
2008-10-22 16:00:00,65.909,65.949,65.801,65.814,573770000.0
2008-10-22 16:05:00,65.795,65.936,65.781,65.822,428960000.0
2008-10-22 16:10:00,65.841,65.913,65.833,65.881,444270000.0
2008-10-22 16:15:00,65.878,65.983,65.856,65.92,430520000.0
2008-10-22 16:20:00,65.919,65.936,65.794,65.829,378570000.0
2008-10-22 16:25:00,65.83,65.847,65.752,65.83,426280000.0
2008-10-22 16:30:00,65.837,65.974,65.831,65.966,442210000.0
2008-10-22 16:35:00,65.978,66.031,65.945,65.98,438470000.0
2008-10-22 16:40:00,65.993,66.043,65.985,66.002,549100000.0
2008-10-22 16:45:00,66.026,66.091,65.985,66.078,380260000.0
2008-10-22 16:50:00,66.064,66.064,65.996,66.003,427610000.0
2008-10-22 16:55:00,66.027,66.048,65.925,65.932,439540000.0
2008-10-22 17:00:00,65.936,65.961,65.856,65.961,444740000.0
2008-10-22 17:05:00,65.959,65.97,65.866,65.913,452320000.0
2008-10-22 17:10:00,65.928,65.972,65.914,65.922,450420000.0
2008-10-22 17:15:00,65.935,65.94,65.893,65.914,305880000.0
2008-10-22 17:20:00,65.92,65.942,65.837,65.883,368110000.0
2008-10-22 17:25:00,65.893,65.893,65.759,65.804,341550000.0
2008-10-22 17:30:00,65.8,65.836,65.738,65.792,383640000.0
2008-10-22 17:35:00,65.78,65.84,65.666,65.816,456690000.0
2008-10-22 17:40:00,65.834,65.84,65.785,65.822,157190000.0
2008-10-22 17:45:00,65.839,65.875,65.801,65.847,304110000.0
2008-10-22 17:50:00,65.861,65.861,65.789,65.811,372430000.0
2008-10-22 17:55:00,65.787,65.802,65.711,65.72,334610000.0
2008-10-22 18:00:00,65.723,65.736,65.637,65.651,188930000.0
2008-10-22 18:05:00,65.659,65.725,65.635,65.725,279220000.0
2008-10-22 18:10:00,65.713,65.713,65.563,65.594,219020000.0
2008-10-22 18:15:00,65.602,65.689,65.578,65.646,359300000.0
2008-10-22 18:20:00,65.665,65.759,65.665,65.724,293640000.0
2008-10-22 18:25:00,65.724,65.743,65.693,65.715,377520000.0
2008-10-22 18:30:00,65.733,65.733,65.657,65.66,460850000.0
2008-10-22 18:35:00,65.673,65.72,65.673,65.713,407520000.0
2008-10-22 18:40:00,65.688,65.713,65.672,65.699,381020000.0
2008-10-22 18:45:00,65.717,65.734,65.684,65.696,466850000.0
2008-10-22 18:50:00,65.713,65.774,65.662,65.702,450220000.0
2008-10-22 18:55:00,65.684,65.742,65.684,65.706,310120000.0
2008-10-22 19:00:00,65.711,65.711,65.603,65.653,411930000.0
2008-10-22 19:05:00,65.651,65.664,65.569,65.608,309700000.0
2008-10-22 19:10:00,65.581,65.689,65.581,65.683,276140000.0
2008-10-22 19:15:00,65.695,65.7,65.63,65.69,477310000.0
2008-10-22 19:20:00,65.678,65.693,65.635,65.64,329110000.0
2008-10-22 19:25:00,65.607,65.615,65.535,65.582,208050000.0
2008-10-22 19:30:00,65.592,65.592,65.521,65.54,506820000.0
2008-10-22 19:35:00,65.53,65.538,65.464,65.493,312050000.0
2008-10-22 19:40:00,65.481,65.532,65.455,65.455,259900000.0
2008-10-22 19:45:00,65.483,65.542,65.446,65.542,490280000.0
2008-10-22 19:50:00,65.551,65.551,65.447,65.453,508040000.0
2008-10-22 19:55:00,65.457,65.481,65.443,65.463,343350000.0
2008-10-22 20:00:00,65.468,65.484,65.442,65.478,477070000.0
2008-10-22 20:05:00,65.469,65.469,65.405,65.438,341950000.0
2008-10-22 20:10:00,65.426,65.426,65.38,65.406,334900000.0
2008-10-22 20:15:00,65.421,65.431,65.389,65.41,397900000.0
2008-10-22 20:20:00,65.402,65.503,65.401,65.465,288560000.0
2008-10-22 20:25:00,65.467,65.467,65.392,65.407,408580000.0
2008-10-22 20:30:00,65.425,65.425,65.315,65.36,460940000.0
2008-10-22 20:35:00,65.34,65.409,65.325,65.383,395410000.0
2008-10-22 20:40:00,65.363,65.373,65.256,65.284,448400000.0
2008-10-22 20:45:00,65.298,65.334,65.266,65.299,451550000.0
2008-10-22 20:50:00,65.263,65.268,65.186,65.186,423070000.0
2008-10-22 20:55:00,65.173,65.27,65.173,65.26,346630000.0
2008-10-22 21:00:00,65.285,65.345,65.226,65.228,376880000.0
2008-10-22 21:05:00,65.236,65.274,65.191,65.218,489290000.0
2008-10-22 21:10:00,65.222,65.222,65.168,65.17,366870000.0
2008-10-22 21:15:00,65.192,65.194,65.12,65.12,483510000.0
2008-10-22 21:20:00,65.103,65.103,64.83,64.9,508640000.0
2008-10-22 21:25:00,64.922,64.981,64.834,64.875,540340000.0
2008-10-22 21:30:00,64.875,64.909,64.774,64.788,455080000.0
2008-10-22 21:35:00,64.791,64.854,64.773,64.812,577000000.0
2008-10-22 21:40:00,64.814,64.923,64.775,64.887,396970000.0
2008-10-22 21:45:00,64.91,65.093,64.888,65.076,432480000.0
2008-10-22 21:50:00,65.068,65.12,64.988,65.046,477760000.0
2008-10-22 21:55:00,65.053,65.093,65.04,65.071,342430000.0
2008-10-22 22:00:00,65.104,65.104,65.003,65.038,423150000.0
2008-10-22 22:05:00,65.05,65.09,65.042,65.086,391010000.0
2008-10-22 22:10:00,65.103,65.222,65.069,65.215,586800000.0
2008-10-22 22:15:00,65.232,65.236,65.121,65.154,434270000.0
2008-10-22 22:20:00,65.179,65.204,65.147,65.16,402910000.0
2008-10-22 22:25:00,65.165,65.17,65.116,65.167,452550000.0
2008-10-22 22:30:00,65.175,65.198,65.145,65.19,363880000.0
2008-10-22 22:35:00,65.173,65.196,65.142,65.142,412610000.0
2008-10-22 22:40:00,65.144,65.147,65.085,65.089,514940000.0
2008-10-22 22:45:00,65.108,65.122,65.076,65.079,363670000.0
2008-10-22 22:50:00,65.065,65.128,65.054,65.085,346120000.0
2008-10-22 22:55:00,65.097,65.115,65.068,65.077,390020000.0
2008-10-22 23:00:00,65.064,65.102,64.956,64.96,316130000.0
2008-10-22 23:05:00,64.95,65.056,64.95,65.005,401080000.0
2008-10-22 23:10:00,65.017,65.052,65.015,65.039,258330000.0
2008-10-22 23:15:00,65.078,65.089,65.034,65.044,188860000.0
2008-10-22 23:20:00,65.045,65.11,65.036,65.07,315560000.0
2008-10-22 23:25:00,65.057,65.203,65.056,65.188,474190000.0
2008-10-22 23:30:00,65.233,65.245,65.195,65.207,191670000.0
2008-10-22 23:35:00,65.19,65.226,65.152,65.198,195630000.0
2008-10-22 23:40:00,65.234,65.234,65.205,65.226,220680000.0
2008-10-22 23:45:00,65.29,65.308,65.206,65.218,219930000.0
2008-10-22 23:50:00,65.204,65.224,65.156,65.215,314490000.0
2008-10-22 23:55:00,65.208,65.332,65.208,65.301,362020000.0
2008-10-23 00:00:00,65.332,65.433,65.223,65.343,362590000.0
2008-10-23 00:05:00,65.341,65.362,65.295,65.31,495360000.0
2008-10-23 00:10:00,65.294,65.302,65.215,65.22,403670000.0
2008-10-23 00:15:00,65.254,65.254,65.092,65.137,396550000.0
2008-10-23 00:20:00,65.126,65.132,65.059,65.059,489660000.0
2008-10-23 00:25:00,65.072,65.094,65.041,65.061,335080000.0
2008-10-23 00:30:00,65.097,65.097,65.065,65.085,408740000.0
2008-10-23 00:35:00,65.094,65.129,65.086,65.102,341540000.0
2008-10-23 00:40:00,65.109,65.161,65.108,65.146,295520000.0
2008-10-23 00:45:00,65.176,65.224,65.144,65.224,339540000.0
2008-10-23 00:50:00,65.221,65.248,65.174,65.206,380260000.0
2008-10-23 00:55:00,65.201,65.221,65.178,65.205,289730000.0
2008-10-23 01:00:00,65.247,65.324,65.184,65.253,367530000.0
2008-10-23 01:05:00,65.254,65.254,64.999,65.079,429790000.0
2008-10-23 01:10:00,65.074,65.105,65.009,65.105,199860000.0
2008-10-23 01:15:00,65.135,65.203,65.121,65.167,380990000.0
2008-10-23 01:20:00,65.175,65.185,65.076,65.092,612600000.0
2008-10-23 01:25:00,65.065,65.079,64.986,64.986,374050000.0
2008-10-23 01:30:00,65.003,65.003,64.951,64.951,394910000.0
2008-10-23 01:35:00,64.958,65.062,64.946,65.049,399990000.0
2008-10-23 01:40:00,65.033,65.054,64.994,65.031,357360000.0
2008-10-23 01:45:00,65.053,65.137,65.015,65.095,374850000.0
2008-10-23 01:50:00,65.086,65.13,65.03,65.13,393320000.0
2008-10-23 01:55:00,65.124,65.127,65.092,65.12,195750000.0
2008-10-23 02:00:00,65.066,65.124,65.066,65.115,229970000.0
2008-10-23 02:05:00,65.112,65.335,65.104,65.201,333590000.0
2008-10-23 02:10:00,65.175,65.175,64.984,65.098,347490000.0
2008-10-23 02:15:00,65.161,65.196,65.089,65.139,435280000.0
2008-10-23 02:20:00,65.149,65.211,65.138,65.168,188190000.0
2008-10-23 02:25:00,65.172,65.172,65.044,65.056,354570000.0
2008-10-23 02:30:00,65.1,65.1,64.925,64.973,598930000.0
2008-10-23 02:35:00,64.968,64.979,64.814,64.842,380140000.0
2008-10-23 02:40:00,64.826,64.952,64.806,64.885,404630000.0
2008-10-23 02:45:00,64.923,65.023,64.869,64.909,390860000.0
2008-10-23 02:50:00,64.892,64.998,64.845,64.968,356130000.0
2008-10-23 02:55:00,64.966,65.055,64.966,64.985,343660000.0
2008-10-23 03:00:00,65.002,65.002,64.919,64.943,373450000.0
2008-10-23 03:05:00,64.96,64.977,64.861,64.923,266650000.0
2008-10-23 03:10:00,64.952,64.995,64.942,64.972,310920000.0
2008-10-23 03:15:00,64.992,65.068,64.955,64.998,349400000.0
2008-10-23 03:20:00,64.974,64.997,64.902,64.904,367280000.0
2008-10-23 03:25:00,64.911,64.943,64.879,64.905,267800000.0
2008-10-23 03:30:00,64.93,65.051,64.908,65.051,206580000.0
2008-10-23 03:35:00,65.03,65.178,65.001,65.142,272680000.0
2008-10-23 03:40:00,65.145,65.163,65.062,65.062,393860000.0
2008-10-23 03:45:00,65.099,65.102,65.029,65.065,273060000.0
2008-10-23 03:50:00,65.092,65.15,65.049,65.051,302320000.0
2008-10-23 03:55:00,65.038,65.042,64.989,65.0,334990000.0
2008-10-23 04:00:00,65.017,65.017,64.933,64.96,390520000.0
2008-10-23 04:05:00,64.969,65.006,64.949,64.974,277880000.0
2008-10-23 04:10:00,64.969,64.999,64.951,64.967,259040000.0
2008-10-23 04:15:00,65.003,65.003,64.799,64.817,406780000.0
2008-10-23 04:20:00,64.837,64.88,64.823,64.858,330020000.0
2008-10-23 04:25:00,64.856,64.881,64.832,64.839,283240000.0
2008-10-23 04:30:00,64.827,64.904,64.821,64.884,437780000.0
2008-10-23 04:35:00,64.869,64.881,64.82,64.868,314670000.0
2008-10-23 04:40:00,64.863,64.911,64.847,64.905,249160000.0
2008-10-23 04:45:00,64.917,64.946,64.905,64.925,449710000.0
2008-10-23 04:50:00,64.914,64.914,64.843,64.852,350230000.0
2008-10-23 04:55:00,64.86,64.911,64.813,64.813,215620000.0
2008-10-23 05:00:00,64.822,64.85,64.73,64.772,473310000.0
2008-10-23 05:05:00,64.778,64.811,64.744,64.781,538840000.0
2008-10-23 05:10:00,64.762,64.822,64.762,64.789,327110000.0
2008-10-23 05:15:00,64.804,64.856,64.75,64.776,456410000.0
2008-10-23 05:20:00,64.771,64.798,64.742,64.77,351070000.0
2008-10-23 05:25:00,64.755,64.771,64.687,64.701,368800000.0
2008-10-23 05:30:00,64.714,64.714,64.652,64.652,373030000.0
2008-10-23 05:35:00,64.669,64.694,64.62,64.658,295920000.0
2008-10-23 05:40:00,64.645,64.645,64.578,64.594,201600000.0
2008-10-23 05:45:00,64.626,64.626,64.544,64.544,79740000.0
2008-10-23 05:50:00,64.526,64.532,64.385,64.428,63380000.0
2008-10-23 05:55:00,64.441,64.443,64.298,64.365,66340000.0
2008-10-23 06:00:00,64.404,64.468,64.359,64.455,72700000.0
2008-10-23 06:05:00,64.434,64.472,64.426,64.456,61980000.0
2008-10-23 06:10:00,64.443,64.458,64.393,64.393,69220000.0
2008-10-23 06:15:00,64.434,64.465,64.384,64.456,66890000.0
2008-10-23 06:20:00,64.454,64.527,64.452,64.499,76690000.0
2008-10-23 06:25:00,64.521,64.536,64.476,64.515,76320000.0
2008-10-23 06:30:00,64.517,64.517,64.446,64.448,67700000.0
2008-10-23 06:35:00,64.456,64.598,64.446,64.582,68200000.0
2008-10-23 06:40:00,64.592,64.677,64.578,64.637,73840000.0
2008-10-23 06:45:00,64.657,64.67,64.614,64.658,70340000.0
2008-10-23 06:50:00,64.672,64.716,64.623,64.716,72780000.0
2008-10-23 06:55:00,64.695,64.813,64.695,64.768,73630000.0
2008-10-23 07:00:00,64.782,64.847,64.735,64.787,66660000.0
2008-10-23 07:05:00,64.781,64.818,64.662,64.805,85430000.0
2008-10-23 07:10:00,64.821,64.844,64.802,64.803,70020000.0
2008-10-23 07:15:00,64.822,64.829,64.77,64.811,72880000.0
2008-10-23 07:20:00,64.811,64.869,64.788,64.802,61520000.0
2008-10-23 07:25:00,64.815,64.854,64.762,64.794,69590000.0
2008-10-23 07:30:00,64.848,64.848,64.769,64.787,72240000.0
2008-10-23 07:35:00,64.795,64.815,64.765,64.777,68890000.0
2008-10-23 07:40:00,64.773,64.838,64.766,64.838,53870000.0
2008-10-23 07:45:00,64.802,64.874,64.786,64.86,66400000.0
2008-10-23 07:50:00,64.862,64.947,64.856,64.929,50470000.0
2008-10-23 07:55:00,64.912,65.1,64.912,65.099,65510000.0
2008-10-23 08:00:00,65.105,65.131,65.029,65.045,62420000.0
2008-10-23 08:05:00,65.023,65.052,64.954,65.015,87300000.0
2008-10-23 08:10:00,65.01,65.062,64.98,65.037,61820000.0
2008-10-23 08:15:00,65.055,65.059,64.994,65.017,75350000.0
2008-10-23 08:20:00,65.043,65.065,64.985,64.989,65410000.0
2008-10-23 08:25:00,64.987,65.115,64.982,65.115,68760000.0
2008-10-23 08:30:00,65.144,65.374,65.142,65.334,74800000.0
2008-10-23 08:35:00,65.333,65.453,65.305,65.389,65360000.0
2008-10-23 08:40:00,65.393,65.393,65.285,65.333,82570000.0
2008-10-23 08:45:00,65.317,65.375,65.269,65.291,67400000.0
2008-10-23 08:50:00,65.274,65.284,65.102,65.158,68410000.0
2008-10-23 08:55:00,65.153,65.282,65.153,65.251,75710000.0
2008-10-23 09:00:00,65.284,65.291,65.156,65.163,77620000.0
2008-10-23 09:05:00,65.12,65.147,65.051,65.091,76970000.0
2008-10-23 09:10:00,65.1,65.16,65.1,65.146,64740000.0
2008-10-23 09:15:00,65.173,65.173,65.028,65.028,91120000.0
2008-10-23 09:20:00,65.032,65.054,64.882,64.882,66380000.0
2008-10-23 09:25:00,64.882,64.882,64.73,64.786,74650000.0
2008-10-23 09:30:00,64.823,64.87,64.801,64.87,73790000.0
2008-10-23 09:35:00,64.872,64.873,64.798,64.827,84560000.0
2008-10-23 09:40:00,64.815,64.852,64.793,64.806,78010000.0
2008-10-23 09:45:00,64.833,64.894,64.798,64.838,89890000.0
2008-10-23 09:50:00,64.845,64.974,64.831,64.905,74900000.0
2008-10-23 09:55:00,64.924,64.995,64.924,64.957,64280000.0
2008-10-23 10:00:00,64.965,64.965,64.883,64.887,82900000.0
2008-10-23 10:05:00,64.882,64.946,64.794,64.946,54720000.0
2008-10-23 10:10:00,64.951,64.999,64.922,64.978,77620000.0
2008-10-23 10:15:00,64.999,64.999,64.848,64.852,56060000.0
2008-10-23 10:20:00,64.865,64.944,64.845,64.891,61570000.0
2008-10-23 10:25:00,64.896,64.972,64.882,64.942,62930000.0
2008-10-23 10:30:00,64.973,65.028,64.961,64.976,72620000.0
2008-10-23 10:35:00,64.985,65.235,64.979,65.234,78970000.0
2008-10-23 10:40:00,65.241,65.349,65.187,65.187,66040000.0
2008-10-23 10:45:00,65.22,65.22,65.095,65.138,71110000.0
2008-10-23 10:50:00,65.114,65.129,65.041,65.051,72780000.0
2008-10-23 10:55:00,65.05,65.101,65.029,65.042,73370000.0
2008-10-23 11:00:00,65.032,65.057,64.957,65.013,82180000.0
2008-10-23 11:05:00,65.017,65.056,64.93,64.978,61040000.0
2008-10-23 11:10:00,64.996,65.106,64.974,65.038,59440000.0
2008-10-23 11:15:00,65.047,65.055,64.999,64.999,75580000.0
2008-10-23 11:20:00,64.974,65.032,64.926,65.032,60640000.0
2008-10-23 11:25:00,65.033,65.037,64.949,64.96,71350000.0
2008-10-23 11:30:00,64.976,65.021,64.938,65.021,58450000.0
2008-10-23 11:35:00,65.022,65.022,64.922,64.984,66540000.0
2008-10-23 11:40:00,64.98,65.048,64.98,65.023,68120000.0
2008-10-23 11:45:00,65.053,65.083,65.027,65.027,57850000.0
2008-10-23 11:50:00,65.032,65.125,65.029,65.095,60240000.0
2008-10-23 11:55:00,65.099,65.101,64.96,64.968,65200000.0
2008-10-23 12:00:00,65.005,65.005,64.918,64.957,63220000.0
2008-10-23 12:05:00,64.972,65.034,64.931,65.02,66120000.0
2008-10-23 12:10:00,65.025,65.025,64.97,65.001,53350000.0
2008-10-23 12:15:00,65.019,65.059,64.993,65.03,69780000.0
2008-10-23 12:20:00,65.034,65.045,64.988,64.988,56670000.0
2008-10-23 12:25:00,65.011,65.051,65.01,65.051,81160000.0
2008-10-23 12:30:00,65.074,65.074,65.002,65.009,69410000.0
2008-10-23 12:35:00,65.01,65.01,64.847,64.89,58380000.0
2008-10-23 12:40:00,64.88,64.88,64.743,64.757,81100000.0
2008-10-23 12:45:00,64.764,64.869,64.699,64.869,67500000.0
2008-10-23 12:50:00,64.846,64.875,64.706,64.711,66610000.0
2008-10-23 12:55:00,64.695,64.769,64.687,64.727,67600000.0
2008-10-23 13:00:00,64.78,64.78,64.685,64.728,68770000.0
2008-10-23 13:05:00,64.742,64.82,64.721,64.791,71550000.0
2008-10-23 13:10:00,64.81,64.843,64.783,64.783,76850000.0
2008-10-23 13:15:00,64.793,64.793,64.692,64.739,71430000.0
2008-10-23 13:20:00,64.755,64.784,64.684,64.684,76780000.0
2008-10-23 13:25:00,64.687,64.745,64.68,64.696,69950000.0
2008-10-23 13:30:00,64.722,64.753,64.688,64.753,72740000.0
2008-10-23 13:35:00,64.766,64.768,64.691,64.695,61930000.0
2008-10-23 13:40:00,64.698,64.714,64.595,64.597,53190000.0
2008-10-23 13:45:00,64.65,64.669,64.587,64.587,56630000.0
2008-10-23 13:50:00,64.561,64.583,64.517,64.565,71280000.0
2008-10-23 13:55:00,64.583,64.608,64.434,64.434,81630000.0
2008-10-23 14:00:00,64.458,64.493,64.412,64.448,81890000.0
2008-10-23 14:05:00,64.457,64.527,64.408,64.409,66410000.0
2008-10-23 14:10:00,64.416,64.495,64.401,64.483,61670000.0
2008-10-23 14:15:00,64.519,64.562,64.482,64.523,74730000.0
2008-10-23 14:20:00,64.53,64.568,64.398,64.401,63950000.0
2008-10-23 14:25:00,64.388,64.408,64.281,64.365,85960000.0
2008-10-23 14:30:00,64.422,64.422,64.28,64.33,67090000.0
2008-10-23 14:35:00,64.343,64.443,64.283,64.442,72130000.0
2008-10-23 14:40:00,64.415,64.484,64.349,64.439,73720000.0
2008-10-23 14:45:00,64.466,64.551,64.443,64.548,69120000.0
2008-10-23 14:50:00,64.579,64.674,64.493,64.634,123490000.0
2008-10-23 14:55:00,64.632,64.659,64.575,64.616,494730000.0
2008-10-23 15:00:00,64.648,64.666,64.561,64.561,339720000.0
2008-10-23 15:05:00,64.569,64.658,64.567,64.591,450710000.0
2008-10-23 15:10:00,64.579,64.591,64.454,64.47,418540000.0
2008-10-23 15:15:00,64.467,64.479,64.38,64.435,483640000.0
2008-10-23 15:20:00,64.427,64.458,64.367,64.387,357220000.0
2008-10-23 15:25:00,64.387,64.482,64.387,64.421,364100000.0
2008-10-23 15:30:00,64.463,64.622,64.441,64.596,375070000.0
2008-10-23 15:35:00,64.593,64.687,64.539,64.55,448990000.0
2008-10-23 15:40:00,64.55,64.606,64.434,64.476,348300000.0
2008-10-23 15:45:00,64.489,64.489,64.402,64.411,536180000.0
2008-10-23 15:50:00,64.382,64.695,64.359,64.692,438100000.0
2008-10-23 15:55:00,64.638,64.684,64.547,64.644,551780000.0
2008-10-23 16:00:00,64.665,64.706,64.635,64.676,555660000.0
2008-10-23 16:05:00,64.661,64.749,64.62,64.641,418660000.0
2008-10-23 16:10:00,64.667,64.743,64.646,64.673,450230000.0
2008-10-23 16:15:00,64.691,64.691,64.587,64.62,428620000.0
2008-10-23 16:20:00,64.632,64.671,64.581,64.581,376090000.0
2008-10-23 16:25:00,64.566,64.624,64.516,64.618,425190000.0
2008-10-23 16:30:00,64.651,64.683,64.585,64.664,444580000.0
2008-10-23 16:35:00,64.655,64.655,64.557,64.641,419900000.0
2008-10-23 16:40:00,64.636,64.729,64.629,64.722,552960000.0
2008-10-23 16:45:00,64.717,64.753,64.694,64.7,384420000.0
2008-10-23 16:50:00,64.721,64.771,64.707,64.74,415760000.0
2008-10-23 16:55:00,64.751,64.87,64.72,64.784,438550000.0
2008-10-23 17:00:00,64.8,64.844,64.744,64.744,432550000.0
2008-10-23 17:05:00,64.757,64.821,64.737,64.778,438130000.0
2008-10-23 17:10:00,64.783,64.814,64.775,64.806,235140000.0
2008-10-23 17:15:00,64.835,64.839,64.72,64.751,317020000.0
2008-10-23 17:20:00,64.746,64.752,64.713,64.731,404250000.0
2008-10-23 17:25:00,64.723,64.723,64.614,64.641,352090000.0
2008-10-23 17:30:00,64.658,64.789,64.577,64.769,385650000.0
2008-10-23 17:35:00,64.778,64.89,64.724,64.88,466640000.0
2008-10-23 17:40:00,64.869,64.871,64.764,64.778,157190000.0
2008-10-23 17:45:00,64.813,64.82,64.764,64.777,314440000.0
2008-10-23 17:50:00,64.759,64.802,64.752,64.802,340820000.0
2008-10-23 17:55:00,64.795,64.802,64.758,64.77,337270000.0
2008-10-23 18:00:00,64.803,64.809,64.734,64.75,187180000.0
2008-10-23 18:05:00,64.733,64.735,64.615,64.619,280470000.0
2008-10-23 18:10:00,64.597,64.669,64.56,64.56,230520000.0
2008-10-23 18:15:00,64.6,64.635,64.519,64.524,356170000.0
2008-10-23 18:20:00,64.525,64.543,64.399,64.441,305340000.0
2008-10-23 18:25:00,64.449,64.478,64.344,64.356,379330000.0
2008-10-23 18:30:00,64.375,64.408,64.31,64.355,463040000.0
2008-10-23 18:35:00,64.351,64.452,64.337,64.381,428160000.0
2008-10-23 18:40:00,64.366,64.389,64.236,64.381,382550000.0
2008-10-23 18:45:00,64.414,64.422,64.345,64.37,467490000.0
2008-10-23 18:50:00,64.364,64.417,64.343,64.384,455160000.0
2008-10-23 18:55:00,64.396,64.426,64.335,64.341,291870000.0
2008-10-23 19:00:00,64.364,64.389,64.313,64.345,422840000.0
2008-10-23 19:05:00,64.351,64.435,64.303,64.435,299990000.0
2008-10-23 19:10:00,64.413,64.492,64.371,64.425,257880000.0
2008-10-23 19:15:00,64.458,64.506,64.411,64.443,488640000.0
2008-10-23 19:20:00,64.453,64.479,64.407,64.416,344120000.0
2008-10-23 19:25:00,64.415,64.427,64.291,64.355,213940000.0
2008-10-23 19:30:00,64.364,64.364,64.084,64.093,495070000.0
2008-10-23 19:35:00,64.089,64.208,64.073,64.099,310780000.0
2008-10-23 19:40:00,64.123,64.246,64.11,64.198,262100000.0
2008-10-23 19:45:00,64.22,64.232,64.166,64.202,482070000.0
2008-10-23 19:50:00,64.186,64.224,64.145,64.192,511000000.0
2008-10-23 19:55:00,64.187,64.225,64.156,64.215,331960000.0
2008-10-23 20:00:00,64.221,64.221,64.036,64.071,456270000.0
2008-10-23 20:05:00,64.072,64.211,64.072,64.135,348920000.0
2008-10-23 20:10:00,64.158,64.18,64.062,64.083,358960000.0
2008-10-23 20:15:00,64.102,64.102,64.016,64.039,398870000.0
2008-10-23 20:20:00,64.022,64.059,63.949,64.021,287870000.0
2008-10-23 20:25:00,64.014,64.071,64.014,64.031,396220000.0
2008-10-23 20:30:00,64.05,64.094,63.98,64.016,449150000.0
2008-10-23 20:35:00,64.001,64.031,63.932,64.031,398220000.0
2008-10-23 20:40:00,64.043,64.043,63.887,63.901,466660000.0
2008-10-23 20:45:00,63.938,63.938,63.76,63.768,443330000.0
2008-10-23 20:50:00,63.775,63.79,63.68,63.707,424860000.0
2008-10-23 20:55:00,63.71,63.77,63.67,63.764,345920000.0
2008-10-23 21:00:00,63.778,63.863,63.732,63.793,375540000.0
2008-10-23 21:05:00,63.801,63.978,63.801,63.978,502180000.0
2008-10-23 21:10:00,64.003,64.06,63.964,64.044,380110000.0
2008-10-23 21:15:00,64.079,64.079,63.9,63.92,503500000.0
2008-10-23 21:20:00,63.925,64.059,63.905,64.027,509320000.0
2008-10-23 21:25:00,64.012,64.08,64.001,64.04,551790000.0
2008-10-23 21:30:00,64.08,64.093,63.958,64.091,484220000.0
2008-10-23 21:35:00,64.112,64.155,64.027,64.027,585110000.0
2008-10-23 21:40:00,64.019,64.158,64.006,64.142,388440000.0
2008-10-23 21:45:00,64.176,64.285,64.168,64.285,438230000.0
2008-10-23 21:50:00,64.283,64.311,64.244,64.246,468490000.0
2008-10-23 21:55:00,64.247,64.489,64.218,64.452,322040000.0
2008-10-23 22:00:00,64.453,64.462,64.389,64.396,442870000.0
2008-10-23 22:05:00,64.405,64.472,64.39,64.465,410160000.0
2008-10-23 22:10:00,64.463,64.637,64.463,64.604,607330000.0
2008-10-23 22:15:00,64.647,64.745,64.623,64.734,426320000.0
2008-10-23 22:20:00,64.732,64.82,64.732,64.767,429290000.0
2008-10-23 22:25:00,64.783,64.829,64.776,64.8,447060000.0
2008-10-23 22:30:00,64.823,64.823,64.738,64.748,381360000.0
2008-10-23 22:35:00,64.758,64.784,64.723,64.748,431100000.0
2008-10-23 22:40:00,64.735,64.757,64.661,64.661,524600000.0
2008-10-23 22:45:00,64.69,64.726,64.659,64.69,391200000.0
2008-10-23 22:50:00,64.679,64.718,64.679,64.694,379080000.0
2008-10-23 22:55:00,64.696,64.775,64.671,64.714,391810000.0
2008-10-23 23:00:00,64.752,64.926,64.752,64.923,319250000.0
2008-10-23 23:05:00,64.91,65.071,64.908,65.063,387170000.0
2008-10-23 23:10:00,65.035,65.334,65.027,65.269,349290000.0
2008-10-23 23:15:00,65.248,65.272,65.174,65.196,200170000.0
2008-10-23 23:20:00,65.209,65.262,65.174,65.18,317650000.0
2008-10-23 23:25:00,65.172,65.198,65.117,65.144,470150000.0
2008-10-23 23:30:00,65.173,65.175,65.033,65.084,203440000.0
2008-10-23 23:35:00,65.103,65.166,65.084,65.166,224600000.0
2008-10-23 23:40:00,65.16,65.299,65.16,65.291,307030000.0
2008-10-23 23:45:00,65.247,65.285,65.228,65.25,229470000.0
2008-10-23 23:50:00,65.258,65.289,65.214,65.214,308490000.0
2008-10-23 23:55:00,65.225,65.284,65.201,65.272,364630000.0
2008-10-24 00:00:00,65.361,65.361,65.149,65.149,388400000.0
2008-10-24 00:05:00,65.134,65.161,65.097,65.137,398030000.0
2008-10-24 00:10:00,65.123,65.149,65.101,65.144,403320000.0
2008-10-24 00:15:00,65.14,65.196,65.14,65.177,392570000.0
2008-10-24 00:20:00,65.165,65.174,65.035,65.035,482220000.0
2008-10-24 00:25:00,65.034,65.053,65.001,65.028,353150000.0
2008-10-24 00:30:00,65.063,65.063,64.908,64.917,404230000.0
2008-10-24 00:35:00,64.907,65.004,64.856,64.917,334850000.0
2008-10-24 00:40:00,64.898,64.942,64.804,64.846,294780000.0
2008-10-24 00:45:00,64.885,64.885,64.781,64.816,346630000.0
2008-10-24 00:50:00,64.837,64.912,64.837,64.876,398340000.0
2008-10-24 00:55:00,64.896,64.941,64.883,64.929,342790000.0
2008-10-24 01:00:00,64.946,64.967,64.911,64.961,381610000.0
2008-10-24 01:05:00,64.945,65.061,64.933,65.041,438910000.0
2008-10-24 01:10:00,65.032,65.06,65.001,65.053,191700000.0
2008-10-24 01:15:00,65.085,65.146,65.071,65.146,364830000.0
2008-10-24 01:20:00,65.164,65.167,64.956,64.962,627560000.0
2008-10-24 01:25:00,64.947,65.081,64.947,65.071,381640000.0
2008-10-24 01:30:00,65.067,65.102,65.041,65.041,384080000.0
2008-10-24 01:35:00,65.024,65.059,65.013,65.022,409760000.0
2008-10-24 01:40:00,65.039,65.075,65.007,65.007,197730000.0
2008-10-24 01:45:00,65.022,65.022,64.949,64.95,372050000.0
2008-10-24 01:50:00,64.967,64.993,64.952,64.952,388140000.0
2008-10-24 01:55:00,64.954,64.991,64.944,64.958,194220000.0
2008-10-24 02:00:00,64.906,64.906,64.851,64.893,224190000.0
2008-10-24 02:05:00,64.89,64.942,64.86,64.895,327750000.0
2008-10-24 02:10:00,64.877,64.891,64.834,64.834,353910000.0
2008-10-24 02:15:00,64.867,64.867,64.614,64.627,451220000.0
2008-10-24 02:20:00,64.632,64.777,64.632,64.684,184480000.0
2008-10-24 02:25:00,64.674,64.722,64.643,64.644,357920000.0
2008-10-24 02:30:00,64.659,64.659,64.523,64.57,577600000.0
2008-10-24 02:35:00,64.586,64.691,64.573,64.643,372560000.0
2008-10-24 02:40:00,64.648,64.671,64.6,64.657,389120000.0
2008-10-24 02:45:00,64.67,64.67,64.563,64.595,385750000.0
2008-10-24 02:50:00,64.607,64.636,64.576,64.636,349370000.0
2008-10-24 02:55:00,64.647,64.654,64.578,64.59,347810000.0
2008-10-24 03:00:00,64.586,64.722,64.577,64.715,370250000.0
2008-10-24 03:05:00,64.706,64.793,64.673,64.75,252360000.0
2008-10-24 03:10:00,64.753,64.809,64.697,64.7,312040000.0
2008-10-24 03:15:00,64.711,64.711,64.572,64.599,336980000.0
2008-10-24 03:20:00,64.588,64.588,64.47,64.531,371720000.0
2008-10-24 03:25:00,64.52,64.572,64.45,64.519,268630000.0
2008-10-24 03:30:00,64.54,64.557,64.492,64.492,199710000.0
2008-10-24 03:35:00,64.496,64.543,64.483,64.528,266530000.0
2008-10-24 03:40:00,64.52,64.521,64.468,64.501,394980000.0
2008-10-24 03:45:00,64.512,64.571,64.49,64.503,283270000.0
2008-10-24 03:50:00,64.477,64.515,64.255,64.291,313770000.0
2008-10-24 03:55:00,64.302,64.335,64.204,64.204,322720000.0
2008-10-24 04:00:00,64.232,64.232,64.077,64.184,399080000.0
2008-10-24 04:05:00,64.195,64.264,64.125,64.202,269030000.0
2008-10-24 04:10:00,64.202,64.289,64.202,64.25,297500000.0
2008-10-24 04:15:00,64.26,64.26,63.997,64.038,401880000.0
2008-10-24 04:20:00,64.042,64.08,63.991,64.002,333340000.0
2008-10-24 04:25:00,64.016,64.126,64.013,64.102,272690000.0
2008-10-24 04:30:00,64.136,64.175,63.982,63.985,440890000.0
2008-10-24 04:35:00,63.959,63.986,63.858,63.858,311830000.0
2008-10-24 04:40:00,63.863,63.924,63.763,63.863,255020000.0
2008-10-24 04:45:00,63.876,63.917,63.828,63.865,439600000.0
2008-10-24 04:50:00,63.849,63.886,63.825,63.825,337750000.0
2008-10-24 04:55:00,63.818,63.818,63.651,63.724,209790000.0
2008-10-24 05:00:00,63.756,63.867,63.653,63.681,458790000.0
2008-10-24 05:05:00,63.685,63.762,63.64,63.674,521110000.0
2008-10-24 05:10:00,63.683,63.742,63.677,63.698,337680000.0
2008-10-24 05:15:00,63.771,63.771,63.598,63.662,461710000.0
2008-10-24 05:20:00,63.659,63.674,63.599,63.602,349380000.0
2008-10-24 05:25:00,63.599,63.639,63.557,63.617,362220000.0
2008-10-24 05:30:00,63.634,63.639,63.474,63.474,380090000.0
2008-10-24 05:35:00,63.446,63.46,63.171,63.359,282050000.0
2008-10-24 05:40:00,63.378,63.378,63.233,63.326,215150000.0
2008-10-24 05:45:00,63.348,63.383,63.273,63.378,74150000.0
2008-10-24 05:50:00,63.385,63.424,63.311,63.424,62540000.0
2008-10-24 05:55:00,63.438,63.955,63.408,63.789,72060000.0
2008-10-24 06:00:00,63.82,63.82,63.659,63.663,66200000.0
2008-10-24 06:05:00,63.659,63.728,63.649,63.704,61760000.0
2008-10-24 06:10:00,63.676,63.681,63.423,63.436,68730000.0
2008-10-24 06:15:00,63.449,63.49,63.361,63.474,62750000.0
2008-10-24 06:20:00,63.468,63.718,63.468,63.673,75290000.0
2008-10-24 06:25:00,63.661,63.661,63.568,63.624,70640000.0
2008-10-24 06:30:00,63.634,63.716,63.631,63.658,71890000.0
2008-10-24 06:35:00,63.678,63.696,63.626,63.696,68940000.0
2008-10-24 06:40:00,63.715,63.724,63.67,63.705,71270000.0
2008-10-24 06:45:00,63.702,63.706,63.599,63.684,69900000.0
2008-10-24 06:50:00,63.677,63.709,63.532,63.532,65800000.0
2008-10-24 06:55:00,63.553,63.629,63.541,63.629,76600000.0
2008-10-24 07:00:00,63.602,63.614,63.506,63.53,73240000.0
2008-10-24 07:05:00,63.551,63.572,63.508,63.517,67600000.0
2008-10-24 07:10:00,63.541,63.585,63.525,63.569,72940000.0
2008-10-24 07:15:00,63.523,63.531,63.377,63.417,79830000.0
2008-10-24 07:20:00,63.426,63.435,63.369,63.373,67660000.0
2008-10-24 07:25:00,63.364,63.518,63.342,63.518,67820000.0
2008-10-24 07:30:00,63.545,63.551,63.48,63.536,80680000.0
2008-10-24 07:35:00,63.527,63.563,63.482,63.563,73570000.0
2008-10-24 07:40:00,63.571,63.577,63.463,63.49,69160000.0
2008-10-24 07:45:00,63.43,63.43,63.317,63.378,67890000.0
2008-10-24 07:50:00,63.384,63.421,63.158,63.211,62320000.0
2008-10-24 07:55:00,63.225,63.273,63.135,63.226,70690000.0
2008-10-24 08:00:00,63.24,63.519,63.178,63.313,63800000.0
2008-10-24 08:05:00,63.268,63.428,63.261,63.336,82980000.0
2008-10-24 08:10:00,63.347,63.376,63.246,63.258,69690000.0
2008-10-24 08:15:00,63.279,63.325,63.216,63.306,68970000.0
2008-10-24 08:20:00,63.322,63.356,63.237,63.287,64020000.0
2008-10-24 08:25:00,63.283,63.284,63.065,63.073,62670000.0
2008-10-24 08:30:00,63.052,63.083,62.827,62.905,72610000.0
2008-10-24 08:35:00,62.931,63.002,62.848,62.848,64930000.0
2008-10-24 08:40:00,62.837,62.928,62.816,62.819,69280000.0
2008-10-24 08:45:00,62.848,62.978,62.805,62.923,94350000.0
2008-10-24 08:50:00,62.926,63.004,62.926,62.971,60080000.0
2008-10-24 08:55:00,62.97,62.975,62.825,62.931,57820000.0
2008-10-24 09:00:00,62.973,63.125,62.848,63.09,71780000.0
2008-10-24 09:05:00,63.045,63.144,63.034,63.144,84420000.0
2008-10-24 09:10:00,63.131,63.139,63.007,63.057,73580000.0
2008-10-24 09:15:00,63.106,63.163,63.085,63.117,68370000.0
2008-10-24 09:20:00,63.121,63.146,63.06,63.085,63430000.0
2008-10-24 09:25:00,63.081,63.144,63.081,63.089,74720000.0
2008-10-24 09:30:00,63.096,63.115,62.987,63.031,65470000.0
2008-10-24 09:35:00,63.005,63.088,63.003,63.053,75080000.0
2008-10-24 09:40:00,63.038,63.054,62.976,63.054,49270000.0
2008-10-24 09:45:00,63.055,63.055,62.972,62.989,81110000.0
2008-10-24 09:50:00,62.993,63.037,62.97,62.973,73230000.0
2008-10-24 09:55:00,62.98,63.12,62.98,63.106,67350000.0
2008-10-24 10:00:00,63.131,63.149,63.026,63.03,72090000.0
2008-10-24 10:05:00,63.042,63.042,62.968,62.99,64010000.0
2008-10-24 10:10:00,63.01,63.02,62.372,62.372,79580000.0
2008-10-24 10:15:00,62.315,62.315,61.898,62.085,53860000.0
2008-10-24 10:20:00,62.126,62.351,61.9,62.351,56430000.0
2008-10-24 10:25:00,62.409,62.545,62.277,62.277,73580000.0
2008-10-24 10:30:00,62.326,62.441,62.196,62.441,63590000.0
2008-10-24 10:35:00,62.458,62.479,62.326,62.331,67620000.0
2008-10-24 10:40:00,62.319,62.362,62.23,62.23,69310000.0
2008-10-24 10:45:00,62.255,62.255,62.076,62.076,72350000.0
2008-10-24 10:50:00,62.056,62.056,61.746,61.824,71780000.0
2008-10-24 10:55:00,61.805,61.805,61.628,61.666,75500000.0
2008-10-24 11:00:00,61.651,61.699,61.581,61.675,75040000.0
2008-10-24 11:05:00,61.679,61.808,61.626,61.661,58660000.0
2008-10-24 11:10:00,61.698,61.898,61.698,61.835,61230000.0
2008-10-24 11:15:00,61.897,61.909,61.743,61.755,66170000.0
2008-10-24 11:20:00,61.764,61.772,61.581,61.581,62380000.0
2008-10-24 11:25:00,61.595,61.599,61.346,61.346,70780000.0
2008-10-24 11:30:00,61.342,61.342,60.087,60.089,69930000.0
2008-10-24 11:35:00,60.16,60.52,60.16,60.447,71180000.0
2008-10-24 11:40:00,60.387,60.387,59.977,60.126,68140000.0
2008-10-24 11:45:00,60.232,60.376,60.162,60.376,83460000.0
2008-10-24 11:50:00,60.388,60.886,60.343,60.536,69950000.0
2008-10-24 11:55:00,60.534,60.612,60.42,60.517,69130000.0
2008-10-24 12:00:00,60.513,60.808,60.468,60.69,52460000.0
2008-10-24 12:05:00,60.709,60.712,60.492,60.58,65990000.0
2008-10-24 12:10:00,60.592,60.693,60.585,60.677,62040000.0
2008-10-24 12:15:00,60.701,61.179,60.659,60.97,78700000.0
2008-10-24 12:20:00,61.013,61.167,61.007,61.081,79060000.0
2008-10-24 12:25:00,61.07,61.225,61.0,61.205,77580000.0
2008-10-24 12:30:00,61.221,61.246,61.125,61.236,82630000.0
2008-10-24 12:35:00,61.266,61.369,61.064,61.069,64930000.0
2008-10-24 12:40:00,61.084,61.087,60.796,60.938,79720000.0
2008-10-24 12:45:00,60.931,61.453,60.914,61.34,73700000.0
2008-10-24 12:50:00,61.277,61.303,61.09,61.166,70590000.0
2008-10-24 12:55:00,61.121,61.462,61.031,61.261,74740000.0
2008-10-24 13:00:00,61.13,61.37,61.058,61.212,88620000.0
2008-10-24 13:05:00,61.076,61.125,61.01,61.028,75690000.0
2008-10-24 13:10:00,60.996,60.997,60.584,60.781,70110000.0
2008-10-24 13:15:00,60.801,60.913,60.767,60.913,66620000.0
2008-10-24 13:20:00,60.932,61.003,60.899,60.969,75160000.0
2008-10-24 13:25:00,61.057,61.239,60.926,61.229,72950000.0
2008-10-24 13:30:00,61.244,61.249,61.095,61.161,67270000.0
2008-10-24 13:35:00,61.181,61.191,61.02,61.188,71140000.0
2008-10-24 13:40:00,61.204,61.248,61.086,61.248,72950000.0
2008-10-24 13:45:00,61.255,61.255,61.002,61.036,75910000.0
2008-10-24 13:50:00,61.036,61.119,60.94,61.002,73370000.0
2008-10-24 13:55:00,61.076,61.11,61.019,61.057,86880000.0
2008-10-24 14:00:00,61.106,61.179,61.088,61.15,71360000.0
2008-10-24 14:05:00,61.227,61.704,61.227,61.559,77530000.0
2008-10-24 14:10:00,61.563,61.687,61.525,61.687,80530000.0
2008-10-24 14:15:00,61.707,61.734,61.523,61.554,73210000.0
2008-10-24 14:20:00,61.514,61.724,61.411,61.724,67210000.0
2008-10-24 14:25:00,61.765,61.873,61.683,61.847,78610000.0
2008-10-24 14:30:00,61.851,61.851,61.673,61.698,63050000.0
2008-10-24 14:35:00,61.698,61.719,61.635,61.682,75300000.0
2008-10-24 14:40:00,61.692,61.695,61.517,61.575,68110000.0
2008-10-24 14:45:00,61.601,61.603,61.129,61.141,66060000.0
2008-10-24 14:50:00,61.165,61.426,61.157,61.333,127390000.0
2008-10-24 14:55:00,61.333,61.356,61.251,61.26,488170000.0
2008-10-24 15:00:00,61.343,61.379,61.219,61.353,347640000.0
2008-10-24 15:05:00,61.35,61.426,61.308,61.349,463100000.0
2008-10-24 15:10:00,61.354,61.41,61.316,61.347,357150000.0
2008-10-24 15:15:00,61.373,61.429,61.361,61.404,511500000.0
2008-10-24 15:20:00,61.42,61.434,61.329,61.347,357480000.0
2008-10-24 15:25:00,61.329,61.329,60.845,60.85,373150000.0
2008-10-24 15:30:00,60.854,61.411,60.581,61.378,380920000.0
2008-10-24 15:35:00,61.384,61.523,61.238,61.333,473310000.0
2008-10-24 15:40:00,61.324,61.465,61.164,61.45,349400000.0
2008-10-24 15:45:00,61.474,61.833,61.468,61.755,542990000.0
2008-10-24 15:50:00,61.739,61.739,61.531,61.728,434660000.0
2008-10-24 15:55:00,61.753,61.794,61.612,61.714,565690000.0
2008-10-24 16:00:00,61.763,62.075,61.721,62.009,583410000.0
2008-10-24 16:05:00,61.991,62.014,61.798,61.849,436660000.0
2008-10-24 16:10:00,61.881,61.881,61.628,61.657,461270000.0
2008-10-24 16:15:00,61.701,61.784,61.569,61.727,430110000.0
2008-10-24 16:20:00,61.746,61.832,61.597,61.611,388500000.0
2008-10-24 16:25:00,61.609,61.941,61.585,61.929,429940000.0
2008-10-24 16:30:00,61.984,62.001,61.839,61.866,447130000.0
2008-10-24 16:35:00,61.856,61.888,61.682,61.706,435650000.0
2008-10-24 16:40:00,61.709,61.709,61.495,61.549,565550000.0
2008-10-24 16:45:00,61.598,61.685,61.555,61.656,373440000.0
2008-10-24 16:50:00,61.723,61.836,61.53,61.723,425560000.0
2008-10-24 16:55:00,61.737,61.881,61.671,61.865,444630000.0
2008-10-24 17:00:00,61.895,62.004,61.848,61.891,469300000.0
2008-10-24 17:05:00,61.886,61.886,61.688,61.688,460350000.0
2008-10-24 17:10:00,61.723,61.828,61.649,61.803,462050000.0
2008-10-24 17:15:00,61.865,61.979,61.796,61.979,303440000.0
2008-10-24 17:20:00,61.986,62.198,61.903,62.098,367850000.0
2008-10-24 17:25:00,62.093,62.112,61.952,62.053,335700000.0
2008-10-24 17:30:00,62.105,62.105,61.952,61.982,369620000.0
2008-10-24 17:35:00,61.99,62.299,61.977,62.236,465930000.0
2008-10-24 17:40:00,62.239,62.474,62.223,62.474,164900000.0
2008-10-24 17:45:00,62.538,62.563,62.378,62.425,315260000.0
2008-10-24 17:50:00,62.417,62.417,62.147,62.194,366290000.0
2008-10-24 17:55:00,62.198,62.589,62.198,62.566,359620000.0
2008-10-24 18:00:00,62.556,62.594,62.352,62.506,194810000.0
2008-10-24 18:05:00,62.519,62.675,62.48,62.663,277000000.0
2008-10-24 18:10:00,62.683,62.782,62.653,62.668,226840000.0
2008-10-24 18:15:00,62.671,62.705,62.593,62.671,360790000.0
2008-10-24 18:20:00,62.674,62.757,62.498,62.539,306600000.0
2008-10-24 18:25:00,62.516,62.589,62.475,62.549,383910000.0
2008-10-24 18:30:00,62.591,62.61,62.534,62.561,489750000.0
2008-10-24 18:35:00,62.549,62.624,62.54,62.563,428300000.0
2008-10-24 18:40:00,62.565,62.581,62.492,62.577,379160000.0
2008-10-24 18:45:00,62.599,62.605,62.548,62.576,475690000.0
2008-10-24 18:50:00,62.6,62.646,62.587,62.638,464310000.0
2008-10-24 18:55:00,62.63,62.672,62.617,62.648,302110000.0
2008-10-24 19:00:00,62.667,62.812,62.657,62.803,404480000.0
2008-10-24 19:05:00,62.811,62.929,62.762,62.837,320850000.0
2008-10-24 19:10:00,62.809,62.87,62.686,62.728,280710000.0
2008-10-24 19:15:00,62.767,62.789,62.664,62.738,470840000.0
2008-10-24 19:20:00,62.73,62.787,62.661,62.687,341880000.0
2008-10-24 19:25:00,62.666,62.799,62.656,62.661,202090000.0
2008-10-24 19:30:00,62.71,62.71,62.49,62.572,507300000.0
2008-10-24 19:35:00,62.574,62.679,62.572,62.592,313320000.0
2008-10-24 19:40:00,62.588,62.681,62.583,62.612,270480000.0
2008-10-24 19:45:00,62.651,62.651,62.395,62.395,495530000.0
2008-10-24 19:50:00,62.37,62.43,62.251,62.387,510000000.0
2008-10-24 19:55:00,62.393,62.46,62.361,62.403,326270000.0
2008-10-24 20:00:00,62.413,62.542,62.409,62.542,469600000.0
2008-10-24 20:05:00,62.547,62.596,62.464,62.548,352540000.0
2008-10-24 20:10:00,62.56,62.614,62.528,62.536,347750000.0
2008-10-24 20:15:00,62.611,62.727,62.55,62.704,406850000.0
2008-10-24 20:20:00,62.724,62.779,62.657,62.665,290380000.0
2008-10-24 20:25:00,62.661,62.723,62.625,62.66,392120000.0
2008-10-24 20:30:00,62.697,62.767,62.606,62.741,468990000.0
2008-10-24 20:35:00,62.76,62.785,62.705,62.779,405520000.0
2008-10-24 20:40:00,62.773,62.79,62.701,62.706,467600000.0
2008-10-24 20:45:00,62.718,62.718,62.512,62.619,439400000.0
2008-10-24 20:50:00,62.598,62.645,62.595,62.599,430750000.0
2008-10-24 20:55:00,62.609,62.728,62.562,62.669,350770000.0
2008-10-24 21:00:00,62.688,62.809,62.676,62.75,364740000.0
2008-10-24 21:05:00,62.736,62.743,62.642,62.709,510440000.0
2008-10-24 21:10:00,62.698,62.792,62.618,62.647,373670000.0
2008-10-24 21:15:00,62.631,62.73,62.605,62.631,506270000.0
2008-10-24 21:20:00,62.629,62.819,62.629,62.791,494850000.0
2008-10-24 21:25:00,62.805,62.93,62.797,62.887,550510000.0
2008-10-24 21:30:00,62.887,62.887,62.728,62.75,461650000.0
2008-10-24 21:35:00,62.758,62.774,62.692,62.718,583160000.0
2008-10-24 21:40:00,62.708,62.79,62.697,62.784,290800000.0
2008-10-24 21:45:00,62.806,62.889,62.792,62.889,435980000.0
2008-10-24 21:50:00,62.892,62.944,62.876,62.944,469450000.0
2008-10-24 21:55:00,62.918,62.925,62.776,62.776,333390000.0
2008-10-24 22:00:00,62.791,62.791,62.664,62.697,425670000.0
2008-10-24 22:05:00,62.699,62.699,62.6,62.618,385970000.0
2008-10-24 22:10:00,62.622,62.696,62.611,62.686,625980000.0
2008-10-24 22:15:00,62.725,62.749,62.703,62.725,437320000.0
2008-10-24 22:20:00,62.721,62.77,62.701,62.701,406300000.0
2008-10-24 22:25:00,62.703,62.706,62.653,62.653,449960000.0
2008-10-24 22:30:00,62.678,62.678,62.385,62.385,396610000.0
2008-10-24 22:35:00,62.375,62.572,62.363,62.566,371710000.0
2008-10-24 22:40:00,62.568,62.568,62.388,62.476,519320000.0
2008-10-24 22:45:00,62.41,62.508,62.368,62.443,380860000.0
2008-10-24 22:50:00,62.458,62.471,62.414,62.444,364390000.0
2008-10-24 22:55:00,62.44,62.547,62.39,62.467,400970000.0
2008-10-27 02:00:00,62.312,62.677,62.212,62.676,182120000.0
2008-10-27 02:05:00,62.642,62.652,62.256,62.289,399430000.0
2008-10-27 02:10:00,62.302,62.458,62.272,62.393,362880000.0
2008-10-27 02:15:00,62.41,62.564,62.379,62.529,361720000.0
2008-10-27 02:20:00,62.519,62.526,62.092,62.161,407900000.0
2008-10-27 02:25:00,62.159,62.366,62.143,62.251,379450000.0
2008-10-27 02:30:00,62.295,62.34,62.26,62.29,384770000.0
2008-10-27 02:35:00,62.287,62.332,62.196,62.227,607340000.0
2008-10-27 02:40:00,62.232,62.346,62.232,62.312,375790000.0
2008-10-27 02:45:00,62.312,62.412,62.303,62.391,185980000.0
2008-10-27 02:50:00,62.386,62.527,62.384,62.526,449180000.0
2008-10-27 02:55:00,62.565,62.645,62.501,62.631,361560000.0
2008-10-27 03:00:00,62.683,62.73,62.565,62.632,345470000.0
2008-10-27 03:05:00,62.639,62.67,62.627,62.654,380940000.0
2008-10-27 03:10:00,62.654,62.655,62.568,62.586,350500000.0
2008-10-27 03:15:00,62.596,62.639,62.578,62.636,304360000.0
2008-10-27 03:20:00,62.629,62.636,62.5,62.5,336130000.0
2008-10-27 03:25:00,62.508,62.543,62.373,62.392,410810000.0
2008-10-27 03:30:00,62.396,62.428,62.32,62.32,343880000.0
2008-10-27 03:35:00,62.289,62.301,62.168,62.234,478060000.0
2008-10-27 03:40:00,62.216,62.22,62.109,62.134,407750000.0
2008-10-27 03:45:00,62.168,62.184,62.097,62.136,393960000.0
2008-10-27 03:50:00,62.159,62.18,62.141,62.154,496130000.0
2008-10-27 03:55:00,62.149,62.156,62.029,62.071,382620000.0
2008-10-27 04:00:00,62.094,62.135,62.08,62.118,351550000.0
2008-10-27 04:05:00,62.148,62.454,62.146,62.446,298530000.0
2008-10-27 04:10:00,62.452,62.453,62.21,62.317,228850000.0
2008-10-27 04:15:00,62.294,62.356,62.283,62.33,322090000.0
2008-10-27 04:20:00,62.326,62.35,62.276,62.306,217360000.0
2008-10-27 04:25:00,62.269,62.272,62.17,62.181,208090000.0
2008-10-27 04:30:00,62.191,62.258,62.171,62.217,472670000.0
2008-10-27 04:35:00,62.197,62.197,62.025,62.056,318630000.0
2008-10-27 04:40:00,62.065,62.108,62.023,62.08,191160000.0
2008-10-27 04:45:00,62.081,62.271,62.059,62.249,342740000.0
2008-10-27 04:50:00,62.213,62.296,62.172,62.296,411400000.0
2008-10-27 04:55:00,62.32,62.362,62.177,62.221,307610000.0
2008-10-27 05:00:00,62.208,62.233,62.165,62.189,391780000.0
2008-10-27 05:05:00,62.184,62.268,62.183,62.226,374990000.0
2008-10-27 05:10:00,62.239,62.251,62.075,62.097,377380000.0
2008-10-27 05:15:00,62.111,62.209,62.012,62.209,515210000.0
2008-10-27 05:20:00,62.219,62.283,62.195,62.212,427400000.0
2008-10-27 05:25:00,62.191,62.293,62.126,62.26,382810000.0
2008-10-27 05:30:00,62.281,62.414,62.265,62.396,461200000.0
2008-10-27 05:35:00,62.466,62.529,62.424,62.483,415560000.0
2008-10-27 05:40:00,62.489,62.489,62.365,62.409,442910000.0
2008-10-27 05:45:00,62.382,62.491,62.379,62.48,610750000.0
2008-10-27 05:50:00,62.459,62.459,62.312,62.321,413180000.0
2008-10-27 05:55:00,62.329,62.34,62.264,62.285,430970000.0
2008-10-27 06:00:00,62.315,62.361,62.255,62.307,315080000.0
2008-10-27 06:05:00,62.313,62.387,62.307,62.355,467500000.0
2008-10-27 06:10:00,62.363,62.375,62.306,62.33,417750000.0
2008-10-27 06:15:00,62.353,62.384,62.308,62.382,384200000.0
2008-10-27 06:20:00,62.403,62.454,62.378,62.39,596160000.0
2008-10-27 06:25:00,62.395,62.435,62.353,62.403,474260000.0
2008-10-27 06:30:00,62.395,62.451,62.369,62.369,538780000.0
2008-10-27 06:35:00,62.362,62.407,62.351,62.374,503930000.0
2008-10-27 06:40:00,62.389,62.405,62.288,62.299,483460000.0
2008-10-27 06:45:00,62.309,62.318,62.219,62.233,373140000.0
2008-10-27 06:50:00,62.229,62.283,62.162,62.163,505030000.0
2008-10-27 06:55:00,62.166,62.177,62.135,62.165,368560000.0
2008-10-27 07:00:00,62.159,62.167,62.009,62.009,329310000.0
2008-10-27 07:05:00,61.999,62.017,61.791,61.841,421940000.0
2008-10-27 07:10:00,61.787,61.787,61.608,61.618,455400000.0
2008-10-27 07:15:00,61.635,61.706,61.606,61.678,477650000.0
2008-10-27 07:20:00,61.667,61.701,61.612,61.619,397770000.0
2008-10-27 07:25:00,61.597,61.754,61.594,61.75,467260000.0
2008-10-27 07:30:00,61.798,61.959,61.738,61.876,411800000.0
2008-10-27 07:35:00,61.843,61.885,61.806,61.871,289960000.0
2008-10-27 07:40:00,61.877,62.032,61.865,61.958,406440000.0
2008-10-27 07:45:00,61.988,62.082,61.966,62.068,362350000.0
2008-10-27 07:50:00,62.025,62.045,61.872,61.872,350810000.0
2008-10-27 07:55:00,61.867,61.907,61.81,61.828,457520000.0
2008-10-27 08:00:00,61.817,61.847,61.779,61.802,333680000.0
2008-10-27 08:05:00,61.796,61.799,61.737,61.766,523500000.0
2008-10-27 08:10:00,61.769,61.776,61.685,61.728,485180000.0
2008-10-27 08:15:00,61.754,61.763,61.687,61.763,278180000.0
2008-10-27 08:20:00,61.775,61.832,61.769,61.816,320020000.0
2008-10-27 08:25:00,61.808,61.815,61.712,61.72,511830000.0
2008-10-27 08:30:00,61.707,61.787,61.642,61.776,211850000.0
2008-10-27 08:35:00,61.756,61.764,61.693,61.724,329580000.0
2008-10-27 08:40:00,61.717,61.781,61.677,61.778,489130000.0
2008-10-27 08:45:00,61.787,61.787,61.565,61.609,282040000.0
2008-10-27 08:50:00,61.615,61.634,61.562,61.588,299340000.0
2008-10-27 08:55:00,61.594,61.603,61.425,61.447,430240000.0
2008-10-27 09:00:00,61.532,61.545,61.442,61.448,302380000.0
2008-10-27 09:05:00,61.451,61.51,61.442,61.442,455770000.0
2008-10-27 09:10:00,61.42,61.439,61.334,61.418,479850000.0
2008-10-27 09:15:00,61.443,61.48,61.416,61.424,365660000.0
2008-10-27 09:20:00,61.436,61.464,61.353,61.406,436540000.0
2008-10-27 09:25:00,61.4,61.411,61.304,61.31,478670000.0
2008-10-27 09:30:00,61.346,61.665,61.32,61.558,374000000.0
2008-10-27 09:35:00,61.522,61.522,61.39,61.428,298980000.0
2008-10-27 09:40:00,61.391,61.487,61.358,61.444,370710000.0
2008-10-27 09:45:00,61.419,61.489,61.342,61.381,227790000.0
2008-10-27 09:50:00,61.399,61.546,61.394,61.464,284130000.0
2008-10-27 09:55:00,61.458,61.489,61.372,61.446,193730000.0
2008-10-27 10:00:00,61.492,61.591,61.405,61.478,348610000.0
2008-10-27 10:05:00,61.447,61.46,61.347,61.367,357740000.0
2008-10-27 10:10:00,61.366,61.367,61.14,61.14,318110000.0
2008-10-27 10:15:00,61.158,61.231,61.131,61.217,169590000.0
2008-10-27 10:20:00,61.226,61.268,61.151,61.238,461920000.0
2008-10-27 10:25:00,61.221,61.26,61.185,61.236,385140000.0
2008-10-27 10:30:00,61.231,61.247,61.186,61.213,336930000.0
2008-10-27 10:35:00,61.205,61.208,61.056,61.057,369850000.0
2008-10-27 10:40:00,61.049,61.063,60.921,60.97,306720000.0
2008-10-27 10:45:00,60.979,61.043,60.96,60.993,451270000.0
2008-10-27 10:50:00,61.008,61.249,60.985,61.124,455980000.0
2008-10-27 10:55:00,61.091,61.177,61.065,61.085,458880000.0
2008-10-27 11:00:00,61.102,61.135,60.951,60.989,446970000.0
2008-10-27 11:05:00,60.961,61.017,60.922,60.997,425890000.0
2008-10-27 11:10:00,60.981,61.094,60.834,61.064,385850000.0
2008-10-27 11:15:00,61.098,61.103,60.981,61.068,556390000.0
2008-10-27 11:20:00,61.056,61.079,61.0,61.0,426520000.0
2008-10-27 11:25:00,61.022,61.18,61.022,61.157,444610000.0
2008-10-27 11:30:00,61.177,61.478,61.162,61.478,429260000.0
2008-10-27 11:35:00,61.538,61.594,61.34,61.363,384280000.0
2008-10-27 11:40:00,61.348,61.408,61.244,61.261,424920000.0
2008-10-27 11:45:00,61.239,61.3,61.174,61.265,479450000.0
2008-10-27 11:50:00,61.238,61.261,61.198,61.233,429990000.0
2008-10-27 11:55:00,61.221,61.264,61.06,61.112,582240000.0
2008-10-27 12:00:00,61.129,61.185,61.062,61.161,562460000.0
2008-10-27 12:05:00,61.153,61.169,61.02,61.063,451690000.0
2008-10-27 12:10:00,61.066,61.108,61.038,61.075,537310000.0
2008-10-27 12:15:00,61.103,61.103,61.029,61.056,339940000.0
2008-10-27 12:20:00,61.045,61.048,60.99,61.013,476010000.0
2008-10-27 12:25:00,60.997,61.126,60.926,61.061,365470000.0
2008-10-27 12:30:00,61.07,61.099,60.971,61.011,374940000.0
2008-10-27 12:35:00,61.007,61.332,61.002,61.326,357090000.0
2008-10-27 12:40:00,61.335,61.361,61.188,61.355,504270000.0
2008-10-27 12:45:00,61.381,61.394,61.256,61.269,415380000.0
2008-10-27 12:50:00,61.263,61.267,61.191,61.256,463350000.0
2008-10-27 12:55:00,61.285,61.33,61.18,61.22,345840000.0
2008-10-27 13:00:00,61.269,61.335,61.211,61.295,526490000.0
2008-10-27 13:05:00,61.324,61.66,61.32,61.568,117270000.0
2008-10-27 13:10:00,61.573,61.639,61.546,61.592,76000000.0
2008-10-27 13:15:00,61.644,61.644,61.494,61.526,66680000.0
2008-10-27 13:20:00,61.513,61.753,61.508,61.747,71070000.0
2008-10-27 13:25:00,61.762,61.892,61.762,61.892,47240000.0
2008-10-27 13:30:00,61.959,62.015,61.838,61.854,68250000.0
2008-10-27 13:35:00,61.847,61.852,61.771,61.785,57680000.0
2008-10-27 13:40:00,61.788,61.788,61.618,61.738,67710000.0
2008-10-27 13:45:00,61.713,61.745,61.591,61.634,59650000.0
2008-10-27 13:50:00,61.65,61.724,61.603,61.718,52050000.0
2008-10-27 13:55:00,61.721,61.789,61.714,61.751,74480000.0
2008-10-27 14:00:00,61.786,61.872,61.757,61.765,62290000.0
2008-10-27 14:05:00,61.765,61.814,61.686,61.7,64050000.0
2008-10-27 14:10:00,61.695,61.722,61.598,61.657,47630000.0
2008-10-27 14:15:00,61.672,61.681,61.584,61.584,47970000.0
2008-10-27 14:20:00,61.574,61.574,61.482,61.508,71910000.0
2008-10-27 14:25:00,61.514,61.529,61.356,61.381,57500000.0
2008-10-27 14:30:00,61.394,61.493,61.386,61.445,61360000.0
2008-10-27 14:35:00,61.46,61.597,61.456,61.593,73070000.0
2008-10-27 14:40:00,61.61,61.627,61.481,61.483,66220000.0
2008-10-27 14:45:00,61.509,61.509,61.404,61.445,76610000.0
2008-10-27 14:50:00,61.452,61.514,61.439,61.481,70160000.0
2008-10-27 14:55:00,61.456,61.584,61.447,61.54,59360000.0
2008-10-27 15:00:00,61.543,61.623,61.254,61.419,68260000.0
2008-10-27 15:05:00,61.41,61.432,61.359,61.4,71200000.0
2008-10-27 15:10:00,61.413,61.421,61.378,61.385,45940000.0
2008-10-27 15:15:00,61.403,61.458,61.376,61.419,74900000.0
2008-10-27 15:20:00,61.439,61.501,61.413,61.485,63770000.0
2008-10-27 15:25:00,61.49,61.526,61.445,61.519,58870000.0
2008-10-27 15:30:00,61.54,61.614,61.513,61.535,81370000.0
2008-10-27 15:35:00,61.522,61.592,61.485,61.545,60450000.0
2008-10-27 15:40:00,61.581,61.698,61.573,61.684,63880000.0
2008-10-27 15:45:00,61.686,61.732,61.594,61.642,64520000.0
2008-10-27 15:50:00,61.663,61.729,61.63,61.729,74220000.0
2008-10-27 15:55:00,61.728,61.802,61.6,61.6,59900000.0
2008-10-27 16:00:00,61.612,61.957,61.595,61.936,65150000.0
2008-10-27 16:05:00,61.917,61.958,61.757,61.79,55630000.0
2008-10-27 16:10:00,61.802,61.808,61.661,61.736,62430000.0
2008-10-27 16:15:00,61.709,61.777,61.691,61.691,69690000.0
2008-10-27 16:20:00,61.675,61.781,61.642,61.763,61810000.0
2008-10-27 16:25:00,61.786,61.895,61.783,61.825,65270000.0
2008-10-27 16:30:00,61.778,61.784,61.695,61.702,67350000.0
2008-10-27 16:35:00,61.681,61.698,61.619,61.689,58610000.0
2008-10-27 16:40:00,61.736,61.747,61.641,61.722,63050000.0
2008-10-27 16:45:00,61.731,61.758,61.68,61.747,57170000.0
2008-10-27 16:50:00,61.748,61.786,61.725,61.729,56810000.0
2008-10-27 16:55:00,61.742,62.035,61.742,62.029,84270000.0
2008-10-27 17:00:00,62.008,62.051,61.929,62.011,69650000.0
2008-10-27 17:05:00,62.005,62.049,61.969,62.045,74130000.0
2008-10-27 17:10:00,62.043,62.055,61.928,62.031,68890000.0
2008-10-27 17:15:00,62.06,62.06,61.906,61.935,63060000.0
2008-10-27 17:20:00,61.95,61.954,61.798,61.858,69020000.0
2008-10-27 17:25:00,61.838,61.906,61.795,61.874,42590000.0
2008-10-27 17:30:00,61.926,61.926,61.718,61.718,53710000.0
2008-10-27 17:35:00,61.721,61.763,61.7,61.706,65860000.0
2008-10-27 17:40:00,61.7,61.705,61.627,61.672,61000000.0
2008-10-27 17:45:00,61.715,61.752,61.647,61.652,83830000.0
2008-10-27 17:50:00,61.648,61.719,61.617,61.692,61400000.0
2008-10-27 17:55:00,61.698,61.709,61.605,61.649,76830000.0
2008-10-27 18:00:00,61.687,61.77,61.637,61.73,64190000.0
2008-10-27 18:05:00,61.704,61.893,61.704,61.883,69930000.0
2008-10-27 18:10:00,61.885,61.897,61.824,61.852,91820000.0
2008-10-27 18:15:00,61.857,61.863,61.719,61.722,53760000.0
2008-10-27 18:20:00,61.729,61.766,61.695,61.697,75630000.0
2008-10-27 18:25:00,61.716,61.758,61.637,61.664,70810000.0
2008-10-27 18:30:00,61.657,61.72,61.619,61.664,64180000.0
2008-10-27 18:35:00,61.668,61.815,61.662,61.718,48020000.0
2008-10-27 18:40:00,61.681,61.694,61.623,61.674,74600000.0
2008-10-27 18:45:00,61.658,61.804,61.658,61.78,61030000.0
2008-10-27 18:50:00,61.787,61.885,61.765,61.862,80860000.0
2008-10-27 18:55:00,61.861,61.94,61.854,61.927,72910000.0
2008-10-27 19:00:00,61.959,62.023,61.895,61.906,49840000.0
2008-10-27 19:05:00,61.877,61.934,61.814,61.853,52550000.0
2008-10-27 19:10:00,61.839,61.881,61.782,61.829,55310000.0
2008-10-27 19:15:00,61.841,61.935,61.825,61.925,71880000.0
2008-10-27 19:20:00,61.932,62.072,61.916,62.034,62080000.0
2008-10-27 19:25:00,62.036,62.046,61.996,61.996,65570000.0
2008-10-27 19:30:00,61.996,62.079,61.983,62.067,62310000.0
2008-10-27 19:35:00,62.082,62.091,62.019,62.05,71540000.0
2008-10-27 19:40:00,62.055,62.181,62.041,62.159,66670000.0
2008-10-27 19:45:00,62.152,62.203,62.095,62.203,69930000.0
2008-10-27 19:50:00,62.208,62.208,62.082,62.116,44930000.0
2008-10-27 19:55:00,62.119,62.132,62.055,62.114,57620000.0
2008-10-27 20:00:00,62.14,62.151,62.069,62.074,49080000.0
2008-10-27 20:05:00,62.076,62.114,62.064,62.107,43880000.0
2008-10-27 20:10:00,62.128,62.132,62.018,62.038,60040000.0
2008-10-27 20:15:00,62.095,62.132,62.046,62.09,59330000.0
2008-10-27 20:20:00,62.069,62.111,62.0,62.033,69500000.0
2008-10-27 20:25:00,62.071,62.108,62.025,62.03,63170000.0
2008-10-27 20:30:00,62.047,62.07,61.934,61.946,72940000.0
2008-10-27 20:35:00,61.967,62.075,61.96,62.06,58240000.0
2008-10-27 20:40:00,62.081,62.235,62.074,62.204,56850000.0
2008-10-27 20:45:00,62.222,62.364,62.178,62.318,73710000.0
2008-10-27 20:50:00,62.334,62.348,62.182,62.261,70240000.0
2008-10-27 20:55:00,62.278,62.283,62.115,62.137,72770000.0
2008-10-27 21:00:00,62.134,62.23,62.12,62.172,56530000.0
2008-10-27 21:05:00,62.17,62.258,62.148,62.179,68320000.0
2008-10-27 21:10:00,62.211,62.275,62.176,62.244,72630000.0
2008-10-27 21:15:00,62.299,62.336,62.27,62.292,75570000.0
2008-10-27 21:20:00,62.311,62.354,62.281,62.296,72450000.0
2008-10-27 21:25:00,62.288,62.306,62.173,62.177,68340000.0
2008-10-27 21:30:00,62.242,62.303,62.2,62.239,66100000.0
2008-10-27 21:35:00,62.26,62.317,62.212,62.28,77900000.0
2008-10-27 21:40:00,62.279,62.332,62.241,62.282,63920000.0
2008-10-27 21:45:00,62.276,62.304,62.202,62.23,58450000.0
2008-10-27 21:50:00,62.25,62.289,62.121,62.168,43410000.0
2008-10-27 21:55:00,62.123,62.126,61.916,61.938,67030000.0
2008-10-27 22:00:00,61.953,61.953,61.833,61.89,58160000.0
2008-10-27 22:05:00,61.903,61.95,61.777,61.777,44360000.0
2008-10-27 22:10:00,61.755,61.812,61.723,61.735,73800000.0
2008-10-27 22:15:00,61.761,61.761,61.642,61.652,174130000.0
2008-10-27 22:20:00,61.666,61.688,61.595,61.597,289850000.0
2008-10-27 22:25:00,61.593,61.603,61.448,61.462,380810000.0
2008-10-27 22:30:00,61.473,61.483,61.395,61.421,363860000.0
2008-10-27 22:35:00,61.442,61.506,61.441,61.489,347490000.0
2008-10-27 22:40:00,61.506,61.538,61.479,61.5,455360000.0
2008-10-27 22:45:00,61.524,61.524,61.428,61.438,326820000.0
2008-10-27 22:50:00,61.446,61.467,61.41,61.426,524570000.0
2008-10-27 22:55:00,61.42,61.437,61.291,61.301,468990000.0
2008-10-27 23:00:00,61.303,61.303,61.101,61.146,220710000.0
2008-10-27 23:05:00,61.157,61.182,61.145,61.159,330140000.0
2008-10-27 23:10:00,61.143,61.184,61.129,61.165,456360000.0
2008-10-27 23:15:00,61.188,61.258,61.161,61.249,248570000.0
2008-10-27 23:20:00,61.268,61.347,61.267,61.344,302770000.0
2008-10-27 23:25:00,61.341,61.362,61.303,61.343,425670000.0
2008-10-27 23:30:00,61.375,61.375,61.276,61.299,269680000.0
2008-10-27 23:35:00,61.346,61.393,61.3,61.317,318240000.0
2008-10-27 23:40:00,61.283,61.299,61.101,61.108,388120000.0
2008-10-27 23:45:00,61.124,61.198,61.119,61.162,251280000.0
2008-10-27 23:50:00,61.169,61.294,61.165,61.264,261740000.0
2008-10-27 23:55:00,61.24,61.31,61.234,61.303,374070000.0
2008-10-28 00:00:00,61.34,61.432,61.327,61.432,304610000.0
2008-10-28 00:05:00,61.445,61.475,61.415,61.418,282760000.0
2008-10-28 00:10:00,61.398,61.433,61.397,61.413,256570000.0
2008-10-28 00:15:00,61.436,61.436,61.395,61.421,370650000.0
2008-10-28 00:20:00,61.416,61.438,61.32,61.32,244170000.0
2008-10-28 00:25:00,61.305,61.325,61.251,61.255,188250000.0
2008-10-28 00:30:00,61.286,61.287,61.232,61.273,252230000.0
2008-10-28 00:35:00,61.26,61.373,61.254,61.369,345470000.0
2008-10-28 00:40:00,61.375,61.416,61.357,61.399,327880000.0
2008-10-28 00:45:00,61.397,61.407,61.374,61.384,279560000.0
2008-10-28 00:50:00,61.386,61.487,61.382,61.482,266950000.0
2008-10-28 00:55:00,61.462,61.613,61.458,61.605,359310000.0
2008-10-28 01:00:00,61.606,61.672,61.569,61.587,355160000.0
2008-10-28 01:05:00,61.602,61.836,61.6,61.802,352230000.0
2008-10-28 01:10:00,61.794,61.794,61.705,61.782,390610000.0
2008-10-28 01:15:00,61.821,61.85,61.774,61.802,371380000.0
2008-10-28 01:20:00,61.805,61.805,61.508,61.537,369910000.0
2008-10-28 01:25:00,61.535,61.678,61.436,61.469,584760000.0
2008-10-28 01:30:00,61.484,61.585,61.466,61.554,351950000.0
2008-10-28 01:35:00,61.559,61.723,61.555,61.688,177950000.0
2008-10-28 01:40:00,61.665,61.698,61.647,61.682,433370000.0
2008-10-28 01:45:00,61.705,61.705,61.567,61.577,355310000.0
2008-10-28 01:50:00,61.574,61.637,61.563,61.632,326470000.0
2008-10-28 01:55:00,61.616,61.69,61.604,61.69,223190000.0
2008-10-28 02:00:00,61.679,61.775,61.668,61.755,110080000.0
2008-10-28 02:05:00,61.743,61.75,61.663,61.741,281030000.0
2008-10-28 02:10:00,61.746,61.864,61.746,61.779,376230000.0
2008-10-28 02:15:00,61.796,62.095,61.777,62.084,420490000.0
2008-10-28 02:20:00,62.076,62.093,61.834,61.85,345610000.0
2008-10-28 02:25:00,61.847,61.904,61.83,61.834,340710000.0
2008-10-28 02:30:00,61.848,61.891,61.731,61.734,407900000.0
2008-10-28 02:35:00,61.734,61.818,61.655,61.806,244440000.0
2008-10-28 02:40:00,61.802,61.802,61.665,61.702,295630000.0
2008-10-28 02:45:00,61.734,61.734,61.591,61.645,372660000.0
2008-10-28 02:50:00,61.658,61.78,61.624,61.673,346740000.0
2008-10-28 02:55:00,61.662,61.729,61.578,61.627,236450000.0
2008-10-28 03:00:00,61.66,61.66,61.497,61.497,379760000.0
2008-10-28 03:05:00,61.506,61.526,61.196,61.251,191550000.0
2008-10-28 03:10:00,61.269,61.328,61.159,61.198,206280000.0
2008-10-28 03:15:00,61.229,61.308,61.207,61.308,186960000.0
2008-10-28 03:20:00,61.29,61.332,61.233,61.295,160130000.0
2008-10-28 03:25:00,61.287,61.32,61.254,61.269,210240000.0
2008-10-28 03:30:00,61.271,61.451,61.264,61.363,367230000.0
2008-10-28 03:35:00,61.37,61.479,61.365,61.41,408540000.0
2008-10-28 03:40:00,61.401,61.52,61.401,61.503,348780000.0
2008-10-28 03:45:00,61.541,61.541,61.346,61.359,346080000.0
2008-10-28 03:50:00,61.374,61.486,61.365,61.478,405340000.0
2008-10-28 03:55:00,61.489,61.632,61.478,61.619,241490000.0
2008-10-28 04:00:00,61.636,61.66,61.569,61.588,325990000.0
2008-10-28 04:05:00,61.596,61.638,61.581,61.598,372430000.0
2008-10-28 04:10:00,61.564,61.573,61.438,61.458,342340000.0
2008-10-28 04:15:00,61.476,61.576,61.467,61.536,204500000.0
2008-10-28 04:20:00,61.543,61.577,61.515,61.571,339440000.0
2008-10-28 04:25:00,61.576,61.671,61.573,61.624,402330000.0
2008-10-28 04:30:00,61.628,61.747,61.583,61.743,275010000.0
2008-10-28 04:35:00,61.755,61.775,61.647,61.731,275000000.0
2008-10-28 04:40:00,61.715,61.763,61.684,61.755,347740000.0
2008-10-28 04:45:00,61.732,61.771,61.714,61.731,387860000.0
2008-10-28 04:50:00,61.718,61.724,61.661,61.692,194280000.0
2008-10-28 04:55:00,61.688,61.689,61.648,61.67,415900000.0
2008-10-28 05:00:00,61.693,61.718,61.664,61.686,369250000.0
2008-10-28 05:05:00,61.666,61.745,61.666,61.719,471620000.0
2008-10-28 05:10:00,61.727,61.729,61.661,61.688,352770000.0
2008-10-28 05:15:00,61.688,61.738,61.656,61.68,410070000.0
2008-10-28 05:20:00,61.67,61.701,61.661,61.671,329530000.0
2008-10-28 05:25:00,61.672,61.684,61.597,61.609,316660000.0
2008-10-28 05:30:00,61.63,61.68,61.557,61.674,282420000.0
2008-10-28 05:35:00,61.663,61.81,61.663,61.8,424860000.0
2008-10-28 05:40:00,61.789,61.896,61.771,61.896,346250000.0
2008-10-28 05:45:00,61.922,61.922,61.719,61.794,259650000.0
2008-10-28 05:50:00,61.794,61.882,61.784,61.867,512030000.0
2008-10-28 05:55:00,61.86,61.973,61.856,61.94,222050000.0
2008-10-28 06:00:00,61.948,62.027,61.934,61.994,323190000.0
2008-10-28 06:05:00,61.999,61.999,61.849,61.866,570530000.0
2008-10-28 06:10:00,61.842,61.908,61.815,61.892,399650000.0
2008-10-28 06:15:00,61.968,61.968,61.793,61.806,372970000.0
2008-10-28 06:20:00,61.806,61.962,61.794,61.962,404530000.0
2008-10-28 06:25:00,61.945,61.955,61.867,61.9,338880000.0
2008-10-28 06:30:00,61.949,61.982,61.882,61.975,337080000.0
2008-10-28 06:35:00,61.964,62.088,61.947,61.947,392240000.0
2008-10-28 06:40:00,61.946,61.965,61.894,61.947,239750000.0
2008-10-28 06:45:00,61.954,61.954,61.751,61.753,64750000.0
2008-10-28 06:50:00,61.791,61.905,61.791,61.89,67460000.0
2008-10-28 06:55:00,61.91,61.932,61.887,61.926,75320000.0
2008-10-28 07:00:00,61.955,61.97,61.934,61.958,70510000.0
2008-10-28 07:05:00,61.968,62.103,61.963,62.043,77480000.0
2008-10-28 07:10:00,62.052,62.093,62.01,62.021,71910000.0
2008-10-28 07:15:00,62.0,62.007,61.971,61.996,55690000.0
2008-10-28 07:20:00,61.995,62.092,61.985,62.069,68010000.0
2008-10-28 07:25:00,62.081,62.183,62.081,62.176,60780000.0
2008-10-28 07:30:00,62.195,62.254,62.18,62.244,65360000.0
2008-10-28 07:35:00,62.224,62.454,62.215,62.454,64280000.0
2008-10-28 07:40:00,62.482,62.564,62.397,62.564,68160000.0
2008-10-28 07:45:00,62.596,62.878,62.524,62.878,53890000.0
2008-10-28 07:50:00,62.945,63.43,62.92,63.43,69090000.0
2008-10-28 07:55:00,63.535,63.676,63.196,63.25,68240000.0
2008-10-28 08:00:00,63.312,63.448,63.16,63.174,60640000.0
2008-10-28 08:05:00,63.132,63.253,63.08,63.225,81170000.0
2008-10-28 08:10:00,63.255,63.3,63.234,63.287,76940000.0
2008-10-28 08:15:00,63.311,63.354,63.225,63.345,71810000.0
2008-10-28 08:20:00,63.372,63.414,63.328,63.402,76220000.0
2008-10-28 08:25:00,63.415,63.549,63.415,63.531,64380000.0
2008-10-28 08:30:00,63.512,63.559,63.497,63.506,64760000.0
2008-10-28 08:35:00,63.51,63.51,63.314,63.314,62060000.0
2008-10-28 08:40:00,63.291,63.431,63.255,63.431,66060000.0
2008-10-28 08:45:00,63.435,63.435,63.291,63.322,76250000.0
2008-10-28 08:50:00,63.332,63.35,63.259,63.308,69410000.0
2008-10-28 08:55:00,63.286,63.372,63.281,63.324,76200000.0
2008-10-28 09:00:00,63.339,63.339,63.15,63.15,77920000.0
2008-10-28 09:05:00,63.15,63.191,63.026,63.026,83330000.0
2008-10-28 09:10:00,63.012,63.036,62.82,62.82,80810000.0
2008-10-28 09:15:00,62.879,63.017,62.778,62.958,78670000.0
2008-10-28 09:20:00,62.929,63.119,62.929,63.119,64720000.0
2008-10-28 09:25:00,63.093,63.216,63.078,63.157,86030000.0
2008-10-28 09:30:00,63.169,63.169,63.033,63.099,301440000.0
2008-10-28 09:35:00,63.105,63.135,62.944,62.995,448550000.0
2008-10-28 09:40:00,63.006,63.02,62.835,62.852,412570000.0
2008-10-28 09:45:00,62.88,62.88,62.729,62.748,459900000.0
2008-10-28 09:50:00,62.718,62.795,62.681,62.716,455520000.0
2008-10-28 09:55:00,62.719,62.719,62.563,62.7,416110000.0
2008-10-28 10:00:00,62.733,62.742,62.555,62.716,340280000.0
2008-10-28 10:05:00,62.71,62.718,62.58,62.696,361150000.0
2008-10-28 10:10:00,62.716,62.828,62.697,62.805,491170000.0
2008-10-28 10:15:00,62.825,62.827,62.724,62.806,364120000.0
2008-10-28 10:20:00,62.82,62.882,62.782,62.785,487130000.0
2008-10-28 10:25:00,62.781,62.9,62.769,62.828,482970000.0
2008-10-28 10:30:00,62.834,62.874,62.767,62.848,539120000.0
2008-10-28 10:35:00,62.816,62.866,62.802,62.816,464110000.0
2008-10-28 10:40:00,62.834,62.88,62.72,62.857,567700000.0
2008-10-28 10:45:00,62.875,62.879,62.794,62.806,388670000.0
2008-10-28 10:50:00,62.784,62.814,62.734,62.758,453780000.0
2008-10-28 10:55:00,62.748,62.776,62.652,62.747,458980000.0
2008-10-28 11:00:00,62.755,62.773,62.674,62.769,343930000.0
2008-10-28 11:05:00,62.77,62.831,62.763,62.803,414610000.0
2008-10-28 11:10:00,62.815,62.852,62.773,62.805,394550000.0
2008-10-28 11:15:00,62.822,62.822,62.743,62.82,586720000.0
2008-10-28 11:20:00,62.815,62.877,62.802,62.848,416300000.0
2008-10-28 11:25:00,62.832,62.842,62.775,62.779,423180000.0
2008-10-28 11:30:00,62.803,62.803,62.658,62.724,452690000.0
2008-10-28 11:35:00,62.727,62.727,62.62,62.689,372150000.0
2008-10-28 11:40:00,62.715,62.728,62.641,62.662,407350000.0
2008-10-28 11:45:00,62.673,62.764,62.634,62.76,533730000.0
2008-10-28 11:50:00,62.749,62.822,62.737,62.807,378560000.0
2008-10-28 11:55:00,62.807,62.807,62.707,62.734,366990000.0
2008-10-28 12:00:00,62.764,62.786,62.711,62.711,374180000.0
2008-10-28 12:05:00,62.724,62.791,62.694,62.7,331910000.0
2008-10-28 12:10:00,62.714,62.777,62.692,62.713,383810000.0
2008-10-28 12:15:00,62.742,62.76,62.705,62.734,339810000.0
2008-10-28 12:20:00,62.73,62.756,62.706,62.732,183350000.0
2008-10-28 12:25:00,62.733,62.733,62.534,62.534,315690000.0
2008-10-28 12:30:00,62.558,62.62,62.493,62.606,463590000.0
2008-10-28 12:35:00,62.6,62.6,62.48,62.48,186050000.0
2008-10-28 12:40:00,62.487,62.509,62.399,62.492,217140000.0
2008-10-28 12:45:00,62.541,62.541,62.436,62.446,304420000.0
2008-10-28 12:50:00,62.435,62.541,62.435,62.541,236000000.0
2008-10-28 12:55:00,62.564,62.585,62.475,62.574,298040000.0
2008-10-28 13:00:00,62.602,62.688,62.529,62.673,338990000.0
2008-10-28 13:05:00,62.689,62.724,62.674,62.708,391250000.0
2008-10-28 13:10:00,62.71,62.711,62.674,62.694,488030000.0
2008-10-28 13:15:00,62.718,62.808,62.67,62.805,404880000.0
2008-10-28 13:20:00,62.79,62.926,62.789,62.912,406270000.0
2008-10-28 13:25:00,62.95,63.038,62.929,62.967,485620000.0
2008-10-28 13:30:00,62.97,62.986,62.868,62.985,329010000.0
2008-10-28 13:35:00,63.0,63.17,62.982,63.17,398360000.0
2008-10-28 13:40:00,63.201,63.239,63.137,63.197,348560000.0
2008-10-28 13:45:00,63.221,63.221,63.131,63.166,285070000.0
2008-10-28 13:50:00,63.174,63.182,63.104,63.17,346720000.0
2008-10-28 13:55:00,63.188,63.343,63.165,63.336,377400000.0
2008-10-28 14:00:00,63.335,63.35,63.233,63.233,339900000.0
2008-10-28 14:05:00,63.243,63.347,63.237,63.328,364400000.0
2008-10-28 14:10:00,63.346,63.438,63.292,63.421,431450000.0
2008-10-28 14:15:00,63.427,63.427,63.34,63.366,175560000.0
2008-10-28 14:20:00,63.339,63.381,63.295,63.351,368900000.0
2008-10-28 14:25:00,63.343,63.377,63.3,63.324,608160000.0
2008-10-28 14:30:00,63.349,63.349,63.232,63.239,371920000.0
2008-10-28 14:35:00,63.241,63.261,63.132,63.16,381140000.0
2008-10-28 14:40:00,63.162,63.213,63.154,63.213,386610000.0
2008-10-28 14:45:00,63.243,63.268,63.189,63.227,387530000.0
2008-10-28 14:50:00,63.222,63.263,63.131,63.157,358070000.0
2008-10-28 14:55:00,63.148,63.172,63.13,63.151,397230000.0
2008-10-28 15:00:00,63.185,63.224,63.145,63.223,188790000.0
2008-10-28 15:05:00,63.209,63.249,63.154,63.175,356960000.0
2008-10-28 15:10:00,63.153,63.242,63.131,63.242,355790000.0
2008-10-28 15:15:00,63.256,63.267,63.215,63.249,395570000.0
2008-10-28 15:20:00,63.246,63.264,63.215,63.255,452300000.0
2008-10-28 15:25:00,63.253,63.284,63.197,63.277,371800000.0
2008-10-28 15:30:00,63.312,63.32,63.238,63.261,544230000.0
2008-10-28 15:35:00,63.233,63.331,63.198,63.28,454920000.0
2008-10-28 15:40:00,63.287,63.416,63.287,63.391,555040000.0
2008-10-28 15:45:00,63.4,63.504,63.391,63.471,575270000.0
2008-10-28 15:50:00,63.482,63.633,63.482,63.633,423110000.0
2008-10-28 15:55:00,63.646,63.68,63.614,63.662,410990000.0
2008-10-28 16:00:00,63.683,63.683,63.372,63.372,448040000.0
2008-10-28 16:05:00,63.368,63.451,63.318,63.409,375540000.0
2008-10-28 16:10:00,63.396,63.517,63.361,63.514,417360000.0
2008-10-28 16:15:00,63.505,63.525,63.278,63.34,445540000.0
2008-10-28 16:20:00,63.33,63.37,63.298,63.332,437650000.0
2008-10-28 16:25:00,63.34,63.382,63.317,63.333,550670000.0
2008-10-28 16:30:00,63.342,63.351,63.304,63.351,403560000.0
2008-10-28 16:35:00,63.352,63.383,63.302,63.302,408650000.0
2008-10-28 16:40:00,63.29,63.303,63.192,63.253,413810000.0
2008-10-28 16:45:00,63.269,63.309,63.202,63.273,480860000.0
2008-10-28 16:50:00,63.29,63.3,63.15,63.168,451610000.0
2008-10-28 16:55:00,63.14,63.14,62.98,62.983,479550000.0
2008-10-28 17:00:00,63.015,63.108,62.949,63.105,307080000.0
2008-10-28 17:05:00,63.109,63.191,63.109,63.115,375650000.0
2008-10-28 17:10:00,63.124,63.17,63.067,63.156,333560000.0
2008-10-28 17:15:00,63.15,63.246,63.15,63.24,388930000.0
2008-10-28 17:20:00,63.22,63.27,63.187,63.2,417380000.0
2008-10-28 17:25:00,63.192,63.234,63.187,63.217,170840000.0
2008-10-28 17:30:00,63.21,63.427,63.207,63.424,309040000.0
2008-10-28 17:35:00,63.44,63.507,63.407,63.431,372490000.0
2008-10-28 17:40:00,63.434,63.5,63.387,63.471,311840000.0
2008-10-28 17:45:00,63.488,63.526,63.448,63.508,178220000.0
2008-10-28 17:50:00,63.488,63.529,63.457,63.499,290410000.0
2008-10-28 17:55:00,63.489,63.609,63.483,63.609,208480000.0
2008-10-28 18:00:00,63.625,63.665,63.583,63.624,365330000.0
2008-10-28 18:05:00,63.621,63.709,63.612,63.704,303980000.0
2008-10-28 18:10:00,63.703,63.795,63.703,63.743,355390000.0
2008-10-28 18:15:00,63.742,63.835,63.742,63.776,476850000.0
2008-10-28 18:20:00,63.789,63.799,63.76,63.77,434740000.0
2008-10-28 18:25:00,63.763,63.763,63.69,63.738,391910000.0
2008-10-28 18:30:00,63.758,63.857,63.749,63.828,477390000.0
2008-10-28 18:35:00,63.828,63.856,63.755,63.807,429190000.0
2008-10-28 18:40:00,63.811,63.907,63.776,63.871,305910000.0
2008-10-28 18:45:00,63.877,63.915,63.842,63.846,421590000.0
2008-10-28 18:50:00,63.864,63.922,63.784,63.814,319740000.0
2008-10-28 18:55:00,63.811,63.931,63.798,63.91,248200000.0
2008-10-28 19:00:00,63.953,63.987,63.903,63.947,489620000.0
2008-10-28 19:05:00,63.945,64.29,63.945,64.201,327430000.0
2008-10-28 19:10:00,64.186,64.383,64.178,64.365,214480000.0
2008-10-28 19:15:00,64.387,64.521,64.386,64.39,522900000.0
2008-10-28 19:20:00,64.397,64.466,64.387,64.399,282350000.0
2008-10-28 19:25:00,64.385,64.389,64.326,64.362,279840000.0
2008-10-28 19:30:00,64.382,64.421,64.34,64.416,512550000.0
2008-10-28 19:35:00,64.393,64.396,64.298,64.344,469250000.0
2008-10-28 19:40:00,64.354,64.384,64.239,64.26,327250000.0
2008-10-28 19:45:00,64.292,64.292,64.219,64.247,470130000.0
2008-10-28 19:50:00,64.236,64.249,64.141,64.187,356410000.0
2008-10-28 19:55:00,64.183,64.201,64.104,64.115,341000000.0
2008-10-28 20:00:00,64.128,64.163,64.118,64.143,384150000.0
2008-10-28 20:05:00,64.156,64.253,64.156,64.213,274750000.0
2008-10-28 20:10:00,64.219,64.313,64.212,64.278,198580000.0
2008-10-28 20:15:00,64.289,64.316,64.261,64.293,386700000.0
2008-10-28 20:20:00,64.288,64.423,64.283,64.423,358150000.0
2008-10-28 20:25:00,64.417,64.663,64.405,64.586,306300000.0
2008-10-28 20:30:00,64.601,64.84,64.586,64.815,516060000.0
2008-10-28 20:35:00,64.814,64.854,64.742,64.756,336210000.0
2008-10-28 20:40:00,64.759,64.937,64.739,64.918,486180000.0
2008-10-28 20:45:00,64.939,64.964,64.858,64.964,320340000.0
2008-10-28 20:50:00,64.947,65.329,64.947,65.29,419850000.0
2008-10-28 20:55:00,65.312,65.493,65.289,65.446,337920000.0
2008-10-28 21:00:00,65.401,65.461,65.305,65.314,348020000.0
2008-10-28 21:05:00,65.315,65.332,65.257,65.269,445400000.0
2008-10-28 21:10:00,65.269,65.432,65.267,65.432,383380000.0
2008-10-28 21:15:00,65.468,65.579,65.454,65.57,429080000.0
2008-10-28 21:20:00,65.602,66.002,65.602,65.976,483820000.0
2008-10-28 21:25:00,65.963,65.963,65.731,65.89,508610000.0
2008-10-28 21:30:00,65.911,65.911,65.761,65.783,469050000.0
2008-10-28 21:35:00,65.826,65.893,65.43,65.43,481300000.0
2008-10-28 21:40:00,65.439,65.67,65.439,65.546,398150000.0
2008-10-28 21:45:00,65.562,65.629,65.533,65.592,442090000.0
2008-10-28 21:50:00,65.583,65.622,65.496,65.541,429930000.0
2008-10-28 21:55:00,65.536,65.606,65.517,65.541,383410000.0
2008-10-28 22:00:00,65.554,65.56,65.516,65.532,61880000.0
2008-10-28 22:05:00,65.533,65.533,65.384,65.454,40080000.0
2008-10-28 22:10:00,65.477,65.744,65.477,65.619,70650000.0
2008-10-28 22:15:00,65.655,65.683,65.624,65.67,62210000.0
2008-10-28 22:20:00,65.735,65.802,65.735,65.755,63040000.0
2008-10-28 22:25:00,65.724,65.76,65.666,65.701,65440000.0
2008-10-28 22:30:00,65.71,65.743,65.688,65.727,60950000.0
2008-10-28 22:35:00,65.724,65.754,65.67,65.72,72520000.0
2008-10-28 22:40:00,65.72,65.755,65.685,65.697,46150000.0
2008-10-28 22:45:00,65.697,65.786,65.667,65.786,64710000.0
2008-10-28 22:50:00,65.784,65.83,65.784,65.83,64830000.0
2008-10-28 22:55:00,65.817,65.882,65.812,65.882,47490000.0
2008-10-28 23:00:00,65.891,65.938,65.882,65.926,59900000.0
2008-10-28 23:05:00,65.922,66.249,65.907,66.249,56480000.0
2008-10-28 23:10:00,66.257,66.457,66.257,66.434,68360000.0
2008-10-28 23:15:00,66.456,66.463,66.349,66.367,68240000.0
2008-10-28 23:20:00,66.351,66.362,66.273,66.273,53420000.0
2008-10-28 23:25:00,66.25,66.288,66.219,66.237,53310000.0
2008-10-28 23:30:00,66.198,66.198,66.017,66.017,47970000.0
2008-10-28 23:35:00,65.997,66.11,65.974,66.075,56250000.0
2008-10-28 23:40:00,66.087,66.233,66.087,66.186,62620000.0
2008-10-28 23:45:00,66.214,66.327,66.206,66.327,67870000.0
2008-10-28 23:50:00,66.341,66.459,66.341,66.449,56530000.0
2008-10-28 23:55:00,66.491,66.781,66.491,66.781,65360000.0
2008-10-29 00:00:00,66.804,66.993,66.75,66.773,73090000.0
2008-10-29 00:05:00,66.768,66.773,66.454,66.488,66360000.0
2008-10-29 00:10:00,66.489,66.582,66.459,66.502,56260000.0
2008-10-29 00:15:00,66.494,66.539,66.446,66.446,52440000.0
2008-10-29 00:20:00,66.424,66.427,66.166,66.166,54900000.0
2008-10-29 00:25:00,66.205,66.295,66.205,66.291,47670000.0
2008-10-29 00:30:00,66.321,66.462,66.304,66.308,64730000.0
2008-10-29 00:35:00,66.279,66.357,66.269,66.332,34320000.0
2008-10-29 00:40:00,66.338,66.365,66.247,66.287,149550000.0
2008-10-29 00:45:00,66.308,66.362,66.256,66.301,308950000.0
2008-10-29 00:50:00,66.303,66.303,66.188,66.221,182510000.0
2008-10-29 00:55:00,66.222,66.262,66.056,66.056,160660000.0
2008-10-29 01:00:00,66.062,66.091,65.984,66.033,293750000.0
2008-10-29 01:05:00,66.023,66.116,65.98,65.98,332290000.0
2008-10-29 01:10:00,65.972,66.107,65.972,66.084,354020000.0
2008-10-29 01:15:00,66.112,66.184,66.107,66.168,336580000.0
2008-10-29 01:20:00,66.174,66.174,66.015,66.038,326170000.0
2008-10-29 01:25:00,66.025,66.029,65.924,65.924,339050000.0
2008-10-29 01:30:00,65.941,65.969,65.898,65.918,179880000.0
2008-10-29 01:35:00,65.911,65.97,65.911,65.946,333150000.0
2008-10-29 01:40:00,65.97,66.066,65.952,66.06,345520000.0
2008-10-29 01:45:00,66.063,66.14,66.019,66.128,256660000.0
2008-10-29 01:50:00,66.108,66.108,65.966,66.043,272680000.0
2008-10-29 01:55:00,66.053,66.06,65.996,66.039,261920000.0
2008-10-29 02:00:00,65.999,66.008,65.899,65.912,129620000.0
2008-10-29 02:05:00,65.893,65.907,65.61,65.61,295360000.0
2008-10-29 02:10:00,65.576,65.649,65.486,65.486,359340000.0
2008-10-29 02:15:00,65.501,65.501,65.28,65.442,421090000.0
2008-10-29 02:20:00,65.47,65.712,65.406,65.489,370450000.0
2008-10-29 02:25:00,65.509,65.514,65.326,65.444,341330000.0
2008-10-29 02:30:00,65.472,65.535,65.423,65.448,418980000.0
2008-10-29 02:35:00,65.438,65.483,65.406,65.445,250520000.0
2008-10-29 02:40:00,65.456,65.613,65.453,65.613,307090000.0
2008-10-29 02:45:00,65.641,65.641,65.467,65.544,363550000.0
2008-10-29 02:50:00,65.547,65.668,65.527,65.535,347870000.0
2008-10-29 02:55:00,65.52,65.54,65.36,65.371,242400000.0
2008-10-29 03:00:00,65.383,65.506,65.301,65.322,385370000.0
2008-10-29 03:05:00,65.301,65.301,65.02,65.195,191210000.0
2008-10-29 03:10:00,65.233,65.253,65.132,65.205,207500000.0
2008-10-29 03:15:00,65.232,65.249,65.134,65.167,201760000.0
2008-10-29 03:20:00,65.171,65.22,65.029,65.049,160860000.0
2008-10-29 03:25:00,65.028,65.038,64.861,64.975,226080000.0
2008-10-29 03:30:00,65.01,65.105,64.988,65.035,357480000.0
2008-10-29 03:35:00,65.044,65.122,65.044,65.087,402750000.0
2008-10-29 03:40:00,65.069,65.101,64.966,64.978,346210000.0
2008-10-29 03:45:00,65.004,65.004,64.917,64.922,356350000.0
2008-10-29 03:50:00,64.935,65.019,64.935,64.952,406320000.0
2008-10-29 03:55:00,64.937,64.969,64.926,64.969,250910000.0
2008-10-29 04:00:00,64.982,65.007,64.952,64.988,316230000.0
2008-10-29 04:05:00,64.994,65.094,64.993,65.066,378870000.0
2008-10-29 04:10:00,65.063,65.185,65.063,65.179,332970000.0
2008-10-29 04:15:00,65.177,65.257,65.166,65.257,213640000.0
2008-10-29 04:20:00,65.261,65.367,65.256,65.339,326540000.0
2008-10-29 04:25:00,65.316,65.327,65.247,65.254,422820000.0
2008-10-29 04:30:00,65.273,65.273,65.08,65.108,270900000.0
2008-10-29 04:35:00,65.119,65.15,65.078,65.134,278790000.0
2008-10-29 04:40:00,65.131,65.203,65.101,65.183,368530000.0
2008-10-29 04:45:00,65.191,65.22,65.135,65.215,394610000.0
2008-10-29 04:50:00,65.216,65.22,65.149,65.203,190610000.0
2008-10-29 04:55:00,65.215,65.215,64.926,65.072,417350000.0
2008-10-29 05:00:00,65.059,65.091,64.986,64.986,384720000.0
2008-10-29 05:05:00,64.954,64.954,64.684,64.704,467300000.0
2008-10-29 05:10:00,64.708,64.882,64.708,64.785,361350000.0
2008-10-29 05:15:00,64.807,64.866,64.721,64.793,403300000.0
2008-10-29 05:20:00,64.801,64.899,64.758,64.854,313230000.0
2008-10-29 05:25:00,64.817,64.833,64.775,64.792,301660000.0
2008-10-29 05:30:00,64.814,64.82,64.68,64.708,288710000.0
2008-10-29 05:35:00,64.688,64.702,64.569,64.668,427450000.0
2008-10-29 05:40:00,64.662,64.753,64.654,64.654,337470000.0
2008-10-29 05:45:00,64.664,64.681,64.605,64.648,262940000.0
2008-10-29 05:50:00,64.642,64.691,64.551,64.572,521030000.0
2008-10-29 05:55:00,64.567,64.568,64.413,64.413,229830000.0
2008-10-29 06:00:00,64.447,64.554,64.425,64.539,328130000.0
2008-10-29 06:05:00,64.531,64.589,64.457,64.477,559590000.0
2008-10-29 06:10:00,64.497,64.503,64.284,64.313,419110000.0
2008-10-29 06:15:00,64.331,64.36,64.08,64.08,352510000.0
2008-10-29 06:20:00,64.076,64.177,64.051,64.155,411880000.0
2008-10-29 06:25:00,64.152,64.26,64.13,64.165,369430000.0
2008-10-29 06:30:00,64.192,64.252,64.155,64.236,336230000.0
2008-10-29 06:35:00,64.219,64.23,64.116,64.169,410410000.0
2008-10-29 06:40:00,64.146,64.24,64.134,64.201,240650000.0
2008-10-29 06:45:00,64.203,64.292,64.184,64.252,78030000.0
2008-10-29 06:50:00,64.237,64.282,64.232,64.271,63760000.0
2008-10-29 06:55:00,64.328,64.431,64.3,64.359,73220000.0
2008-10-29 07:00:00,64.369,64.369,64.252,64.271,72570000.0
2008-10-29 07:05:00,64.27,64.3,64.205,64.205,86410000.0
2008-10-29 07:10:00,64.196,64.278,64.115,64.14,75790000.0
2008-10-29 07:15:00,64.108,64.127,63.869,63.889,50840000.0
2008-10-29 07:20:00,63.909,64.001,63.866,64.001,60860000.0
2008-10-29 07:25:00,64.006,64.155,63.942,64.017,54050000.0
2008-10-29 07:30:00,64.04,64.088,63.994,64.076,50730000.0
2008-10-29 07:35:00,64.081,64.119,64.056,64.107,66670000.0
2008-10-29 07:40:00,64.12,64.415,64.111,64.4,68130000.0
2008-10-29 07:45:00,64.405,64.786,64.354,64.595,66080000.0
2008-10-29 07:50:00,64.58,64.637,64.424,64.61,64910000.0
2008-10-29 07:55:00,64.605,64.605,64.506,64.515,72320000.0
2008-10-29 08:00:00,64.534,64.534,64.292,64.451,68100000.0
2008-10-29 08:05:00,64.433,64.599,64.419,64.56,76280000.0
2008-10-29 08:10:00,64.57,64.623,64.436,64.495,72730000.0
2008-10-29 08:15:00,64.502,64.56,64.494,64.502,64180000.0
2008-10-29 08:20:00,64.493,64.531,64.48,64.531,74920000.0
2008-10-29 08:25:00,64.547,64.557,64.483,64.508,67340000.0
2008-10-29 08:30:00,64.515,64.534,64.421,64.495,70420000.0
2008-10-29 08:35:00,64.473,64.502,64.441,64.468,63960000.0
2008-10-29 08:40:00,64.466,64.639,64.461,64.638,58740000.0
2008-10-29 08:45:00,64.651,64.651,64.557,64.567,74510000.0
2008-10-29 08:50:00,64.577,64.586,64.438,64.463,71060000.0
2008-10-29 08:55:00,64.464,64.499,64.245,64.245,77810000.0
2008-10-29 09:00:00,64.219,64.303,64.137,64.137,71890000.0
2008-10-29 09:05:00,64.162,64.263,64.128,64.263,80780000.0
2008-10-29 09:10:00,64.278,64.333,64.236,64.333,75720000.0
2008-10-29 09:15:00,64.357,64.432,64.341,64.376,77680000.0
2008-10-29 09:20:00,64.354,64.376,64.291,64.291,61620000.0
2008-10-29 09:25:00,64.298,64.485,64.298,64.376,81110000.0
2008-10-29 09:30:00,64.373,64.445,64.35,64.445,303330000.0
2008-10-29 09:35:00,64.453,64.553,64.437,64.529,461550000.0
2008-10-29 09:40:00,64.539,64.575,64.456,64.48,415210000.0
2008-10-29 09:45:00,64.457,64.51,64.39,64.435,463500000.0
2008-10-29 09:50:00,64.427,64.511,64.365,64.473,444140000.0
2008-10-29 09:55:00,64.445,64.465,64.417,64.441,418770000.0
2008-10-29 10:00:00,64.474,64.492,64.401,64.461,345200000.0
2008-10-29 10:05:00,64.474,64.474,64.363,64.421,352750000.0
2008-10-29 10:10:00,64.416,64.516,64.376,64.476,480400000.0
2008-10-29 10:15:00,64.498,64.498,64.419,64.486,363320000.0
2008-10-29 10:20:00,64.47,64.508,64.394,64.431,484240000.0
2008-10-29 10:25:00,64.402,64.632,64.402,64.632,491640000.0
2008-10-29 10:30:00,64.641,64.733,64.623,64.679,545550000.0
2008-10-29 10:35:00,64.678,64.779,64.655,64.665,459220000.0
2008-10-29 10:40:00,64.643,64.792,64.643,64.761,579710000.0
2008-10-29 10:45:00,64.767,64.869,64.705,64.869,400930000.0
2008-10-29 10:50:00,64.885,64.904,64.789,64.851,424170000.0
2008-10-29 10:55:00,64.847,64.936,64.742,64.896,463890000.0
2008-10-29 11:00:00,64.903,64.988,64.886,64.936,325230000.0
2008-10-29 11:05:00,64.923,64.969,64.838,64.849,401260000.0
2008-10-29 11:10:00,64.844,64.952,64.844,64.925,400000000.0
2008-10-29 11:15:00,64.947,64.948,64.825,64.843,582350000.0
2008-10-29 11:20:00,64.854,64.883,64.802,64.832,428250000.0
2008-10-29 11:25:00,64.833,64.85,64.753,64.753,406960000.0
2008-10-29 11:30:00,64.771,64.771,64.576,64.59,451010000.0
2008-10-29 11:35:00,64.569,64.663,64.535,64.651,389190000.0
2008-10-29 11:40:00,64.645,64.703,64.613,64.703,412430000.0
2008-10-29 11:45:00,64.691,64.791,64.689,64.728,521970000.0
2008-10-29 11:50:00,64.688,64.832,64.618,64.832,382450000.0
2008-10-29 11:55:00,64.84,64.864,64.78,64.858,372310000.0
2008-10-29 12:00:00,64.88,64.908,64.81,64.897,368360000.0
2008-10-29 12:05:00,64.917,64.974,64.913,64.939,324480000.0
2008-10-29 12:10:00,64.936,64.991,64.857,64.928,400920000.0
2008-10-29 12:15:00,64.928,64.943,64.891,64.909,345050000.0
2008-10-29 12:20:00,64.909,64.933,64.826,64.841,192290000.0
2008-10-29 12:25:00,64.828,64.871,64.771,64.845,320780000.0
2008-10-29 12:30:00,64.872,64.875,64.733,64.814,485130000.0
2008-10-29 12:35:00,64.835,64.86,64.797,64.804,189740000.0
2008-10-29 12:40:00,64.82,64.839,64.706,64.71,234260000.0
2008-10-29 12:45:00,64.733,64.779,64.706,64.716,311550000.0
2008-10-29 12:50:00,64.707,64.804,64.707,64.795,235190000.0
2008-10-29 12:55:00,64.773,64.93,64.773,64.831,306930000.0
2008-10-29 13:00:00,64.842,64.913,64.757,64.835,355920000.0
2008-10-29 13:05:00,64.818,64.856,64.741,64.763,383400000.0
2008-10-29 13:10:00,64.754,64.779,64.699,64.724,485640000.0
2008-10-29 13:15:00,64.742,64.793,64.691,64.723,401950000.0
2008-10-29 13:20:00,64.704,64.728,64.647,64.69,396750000.0
2008-10-29 13:25:00,64.689,64.714,64.674,64.703,470840000.0
2008-10-29 13:30:00,64.726,64.764,64.696,64.724,345760000.0
2008-10-29 13:35:00,64.723,64.819,64.723,64.792,400170000.0
2008-10-29 13:40:00,64.81,64.847,64.791,64.806,343300000.0
2008-10-29 13:45:00,64.814,64.911,64.791,64.851,275340000.0
2008-10-29 13:50:00,64.876,64.951,64.876,64.928,348030000.0
2008-10-29 13:55:00,64.937,64.958,64.885,64.893,386360000.0
2008-10-29 14:00:00,64.904,64.919,64.867,64.87,331670000.0
2008-10-29 14:05:00,64.868,65.065,64.868,65.033,373460000.0
2008-10-29 14:10:00,65.047,65.06,64.945,64.978,444120000.0
2008-10-29 14:15:00,64.997,64.997,64.876,64.876,191730000.0
2008-10-29 14:20:00,64.874,64.914,64.846,64.867,370150000.0
2008-10-29 14:25:00,64.851,64.87,64.745,64.823,612310000.0
2008-10-29 14:30:00,64.873,64.912,64.828,64.828,362730000.0
2008-10-29 14:35:00,64.798,64.798,64.679,64.729,382530000.0
2008-10-29 14:40:00,64.722,64.776,64.675,64.679,404510000.0
2008-10-29 14:45:00,64.702,64.735,64.665,64.677,357510000.0
2008-10-29 14:50:00,64.678,64.746,64.65,64.745,362250000.0
2008-10-29 14:55:00,64.742,64.804,64.735,64.744,372390000.0
2008-10-29 15:00:00,64.784,64.809,64.742,64.787,184600000.0
2008-10-29 15:05:00,64.798,64.806,64.745,64.798,366820000.0
2008-10-29 15:10:00,64.804,64.837,64.783,64.823,356060000.0
2008-10-29 15:15:00,64.826,64.866,64.777,64.866,388190000.0
2008-10-29 15:20:00,64.873,64.897,64.821,64.821,459490000.0
2008-10-29 15:25:00,64.836,64.869,64.762,64.774,372760000.0
2008-10-29 15:30:00,64.797,64.797,64.572,64.709,545470000.0
2008-10-29 15:35:00,64.675,64.68,64.548,64.602,447740000.0
2008-10-29 15:40:00,64.613,64.751,64.613,64.75,568150000.0
2008-10-29 15:45:00,64.758,64.793,64.692,64.736,585470000.0
2008-10-29 15:50:00,64.713,64.72,64.578,64.681,451010000.0
2008-10-29 15:55:00,64.676,64.816,64.674,64.731,431970000.0
2008-10-29 16:00:00,64.705,64.724,64.643,64.677,438690000.0
2008-10-29 16:05:00,64.695,65.117,64.695,65.117,386040000.0
2008-10-29 16:10:00,65.135,65.166,65.067,65.148,398230000.0
2008-10-29 16:15:00,65.184,65.247,65.157,65.217,457840000.0
2008-10-29 16:20:00,65.209,65.224,65.159,65.192,443530000.0
2008-10-29 16:25:00,65.169,65.533,65.132,65.472,554730000.0
2008-10-29 16:30:00,65.467,65.475,65.287,65.326,413200000.0
2008-10-29 16:35:00,65.311,65.397,65.288,65.322,405480000.0
2008-10-29 16:40:00,65.336,65.346,65.181,65.344,428470000.0
2008-10-29 16:45:00,65.371,65.371,65.263,65.314,472310000.0
2008-10-29 16:50:00,65.34,65.424,65.257,65.26,428360000.0
2008-10-29 16:55:00,65.261,65.303,65.108,65.108,489520000.0
2008-10-29 17:00:00,65.102,65.114,65.001,65.001,311110000.0
2008-10-29 17:05:00,65.025,65.15,65.017,65.062,375840000.0
2008-10-29 17:10:00,65.051,65.117,64.948,65.117,328690000.0
2008-10-29 17:15:00,65.141,65.141,65.004,65.093,384720000.0
2008-10-29 17:20:00,65.111,65.148,65.036,65.121,434270000.0
2008-10-29 17:25:00,65.123,65.156,65.042,65.059,180120000.0
2008-10-29 17:30:00,65.063,65.093,64.994,65.041,300320000.0
2008-10-29 17:35:00,65.035,65.096,65.029,65.093,366110000.0
2008-10-29 17:40:00,65.103,65.136,65.074,65.074,317680000.0
2008-10-29 17:45:00,65.115,65.189,65.09,65.184,180380000.0
2008-10-29 17:50:00,65.185,65.27,65.147,65.239,278060000.0
2008-10-29 17:55:00,65.256,65.298,64.968,64.973,215360000.0
2008-10-29 18:00:00,65.009,65.2,65.001,65.066,361850000.0
2008-10-29 18:05:00,65.029,65.187,64.93,65.119,296460000.0
2008-10-29 18:10:00,65.103,65.187,65.042,65.143,347950000.0
2008-10-29 18:15:00,65.13,65.167,65.061,65.101,460780000.0
2008-10-29 18:20:00,65.099,65.142,65.076,65.111,419010000.0
2008-10-29 18:25:00,65.103,65.219,65.081,65.188,373230000.0
2008-10-29 18:30:00,65.209,65.328,65.185,65.31,468710000.0
2008-10-29 18:35:00,65.322,65.453,65.322,65.392,439660000.0
2008-10-29 18:40:00,65.386,65.432,65.295,65.295,305970000.0
2008-10-29 18:45:00,65.3,65.375,65.265,65.375,408230000.0
2008-10-29 18:50:00,65.382,65.433,65.358,65.36,313120000.0
2008-10-29 18:55:00,65.353,65.374,65.32,65.333,248820000.0
2008-10-29 19:00:00,65.343,65.403,65.274,65.316,481060000.0
2008-10-29 19:05:00,65.336,65.403,65.27,65.289,320610000.0
2008-10-29 19:10:00,65.295,65.303,65.084,65.19,211320000.0
2008-10-29 19:15:00,65.271,65.271,65.059,65.122,517900000.0
2008-10-29 19:20:00,65.124,65.176,65.087,65.166,275130000.0
2008-10-29 19:25:00,65.15,65.164,65.082,65.092,284700000.0
2008-10-29 19:30:00,65.13,65.153,65.072,65.128,496520000.0
2008-10-29 19:35:00,65.129,65.271,65.129,65.207,468230000.0
2008-10-29 19:40:00,65.189,65.203,65.074,65.081,334360000.0
2008-10-29 19:45:00,65.123,65.214,65.079,65.098,463300000.0
2008-10-29 19:50:00,65.164,65.26,65.109,65.133,336690000.0
2008-10-29 19:55:00,65.142,65.142,64.809,64.835,341440000.0
2008-10-29 20:00:00,64.885,65.03,64.823,64.908,401780000.0
2008-10-29 20:05:00,64.924,64.964,64.853,64.894,283020000.0
2008-10-29 20:10:00,64.915,65.047,64.796,65.017,206720000.0
2008-10-29 20:15:00,65.062,65.062,64.443,64.868,364480000.0
2008-10-29 20:20:00,64.833,65.097,64.561,64.676,343980000.0
2008-10-29 20:25:00,64.696,64.755,64.574,64.608,293960000.0
2008-10-29 20:30:00,64.656,64.702,64.235,64.36,532750000.0
2008-10-29 20:35:00,64.378,64.58,64.378,64.578,361690000.0
2008-10-29 20:40:00,64.537,64.805,64.497,64.708,478970000.0
2008-10-29 20:45:00,64.722,64.843,64.578,64.831,331020000.0
2008-10-29 20:50:00,64.829,64.852,64.605,64.605,407530000.0
2008-10-29 20:55:00,64.675,64.909,64.601,64.837,344480000.0
2008-10-29 21:00:00,64.848,64.904,64.687,64.756,358340000.0
2008-10-29 21:05:00,64.789,64.869,64.688,64.765,446860000.0
2008-10-29 21:10:00,64.775,65.019,64.703,65.016,401040000.0
2008-10-29 21:15:00,65.034,65.43,65.017,65.416,425130000.0
2008-10-29 21:20:00,65.445,65.471,65.359,65.406,477080000.0
2008-10-29 21:25:00,65.405,65.465,65.356,65.392,534370000.0
2008-10-29 21:30:00,65.386,65.533,65.312,65.473,453180000.0
2008-10-29 21:35:00,65.483,65.586,65.421,65.568,477070000.0
2008-10-29 21:40:00,65.573,65.665,65.573,65.639,398120000.0
2008-10-29 21:45:00,65.675,65.76,65.65,65.726,443010000.0
2008-10-29 21:50:00,65.716,65.758,65.493,65.589,432430000.0
2008-10-29 21:55:00,65.584,65.6,65.258,65.268,361670000.0
2008-10-29 22:00:00,65.221,65.411,65.179,65.401,59850000.0
2008-10-29 22:05:00,65.381,65.395,65.336,65.336,56720000.0
2008-10-29 22:10:00,65.321,65.38,65.234,65.246,48030000.0
2008-10-29 22:15:00,65.26,65.28,65.196,65.209,45590000.0
2008-10-29 22:20:00,65.219,65.231,64.999,64.999,48430000.0
2008-10-29 22:25:00,64.943,65.112,64.943,65.081,79340000.0
2008-10-29 22:30:00,65.113,65.151,65.072,65.151,50680000.0
2008-10-29 22:35:00,65.181,65.228,65.161,65.204,55370000.0
2008-10-29 22:40:00,65.201,65.282,65.201,65.269,45990000.0
2008-10-29 22:45:00,65.291,65.365,65.277,65.343,51820000.0
2008-10-29 22:50:00,65.343,65.384,65.273,65.368,37290000.0
2008-10-29 22:55:00,65.351,65.408,65.325,65.368,47310000.0
2008-10-29 23:00:00,65.392,65.57,65.375,65.565,50220000.0
2008-10-29 23:05:00,65.544,65.597,65.477,65.553,59400000.0
2008-10-29 23:10:00,65.484,65.513,65.332,65.368,48950000.0
2008-10-29 23:15:00,65.409,65.409,65.323,65.323,30420000.0
2008-10-29 23:20:00,65.314,65.477,65.314,65.428,69170000.0
2008-10-29 23:25:00,65.44,65.443,65.368,65.368,50940000.0
2008-10-29 23:30:00,65.342,65.399,65.331,65.36,59210000.0
2008-10-29 23:35:00,65.357,65.396,65.357,65.39,31630000.0
2008-10-29 23:40:00,65.386,65.446,65.386,65.446,145360000.0
2008-10-29 23:45:00,65.449,65.449,65.373,65.411,282320000.0
2008-10-29 23:50:00,65.418,65.438,65.369,65.369,207040000.0
2008-10-29 23:55:00,65.394,65.398,65.389,65.389,39190000.0
2008-10-30 00:00:00,65.402,65.437,65.398,65.432,85850000.0
2008-10-30 00:05:00,65.444,65.445,65.425,65.442,54340000.0
2008-10-30 00:10:00,65.447,65.463,65.408,65.433,170270000.0
2008-10-30 00:15:00,65.426,65.428,65.4,65.407,161080000.0
2008-10-30 00:20:00,65.4,65.423,65.353,65.357,161260000.0
2008-10-30 00:25:00,65.365,65.377,65.284,65.29,295870000.0
2008-10-30 00:30:00,65.312,65.426,65.28,65.423,107040000.0
2008-10-30 00:35:00,65.415,65.485,65.402,65.473,199870000.0
2008-10-30 00:40:00,65.444,65.511,65.412,65.412,323770000.0
2008-10-30 00:45:00,65.427,65.427,65.254,65.254,403420000.0
2008-10-30 00:50:00,65.258,65.307,65.059,65.299,215370000.0
2008-10-30 00:55:00,65.334,65.336,65.329,65.329,38690000.0
2008-10-30 01:00:00,65.355,65.406,65.35,65.398,79190000.0
2008-10-30 01:05:00,65.347,65.347,65.307,65.327,52950000.0
2008-10-30 01:10:00,65.317,65.35,65.308,65.325,100850000.0
2008-10-30 01:15:00,65.337,65.337,65.283,65.287,78830000.0
2008-10-30 01:20:00,65.3,65.354,65.293,65.344,152080000.0
2008-10-30 01:25:00,65.365,65.391,65.315,65.318,332130000.0
2008-10-30 01:30:00,65.354,65.384,65.333,65.378,389860000.0
2008-10-30 01:35:00,65.394,65.473,65.343,65.432,298860000.0
2008-10-30 01:40:00,65.426,65.516,65.414,65.442,340160000.0
2008-10-30 01:45:00,65.426,65.429,65.385,65.399,324830000.0
2008-10-30 01:50:00,65.405,65.479,65.34,65.345,302480000.0
2008-10-30 01:55:00,65.345,65.361,65.318,65.345,120270000.0
2008-10-30 02:00:00,65.325,65.414,65.324,65.372,121130000.0
2008-10-30 02:05:00,65.381,65.45,65.372,65.444,300070000.0
2008-10-30 02:10:00,65.463,65.69,65.455,65.583,363960000.0
2008-10-30 02:15:00,65.593,65.972,65.548,65.896,439420000.0
2008-10-30 02:20:00,65.892,66.23,65.885,66.205,348380000.0
2008-10-30 02:25:00,66.169,66.305,66.116,66.199,339370000.0
2008-10-30 02:30:00,66.214,66.214,65.868,65.888,417580000.0
2008-10-30 02:35:00,65.878,65.96,65.856,65.919,241900000.0
2008-10-30 02:40:00,65.952,66.141,65.952,66.141,289200000.0
2008-10-30 02:45:00,66.152,66.193,66.021,66.168,368540000.0
2008-10-30 02:50:00,66.19,66.56,66.19,66.56,331750000.0
2008-10-30 02:55:00,66.52,66.562,66.47,66.484,236290000.0
2008-10-30 03:00:00,66.498,66.855,66.476,66.826,383200000.0
2008-10-30 03:05:00,66.839,66.862,66.739,66.745,186160000.0
2008-10-30 03:10:00,66.747,66.984,66.703,66.936,203500000.0
2008-10-30 03:15:00,66.948,67.143,66.848,67.117,201050000.0
2008-10-30 03:20:00,67.088,67.088,66.73,66.815,179320000.0
2008-10-30 03:25:00,66.804,66.867,66.757,66.783,209840000.0
2008-10-30 03:30:00,66.781,66.799,66.564,66.635,364630000.0
2008-10-30 03:35:00,66.611,66.844,66.601,66.842,416490000.0
2008-10-30 03:40:00,66.835,66.884,66.767,66.8,349860000.0
2008-10-30 03:45:00,66.817,66.895,66.655,66.655,355440000.0
2008-10-30 03:50:00,66.664,66.718,66.655,66.708,417630000.0
2008-10-30 03:55:00,66.733,66.913,66.733,66.902,248910000.0
2008-10-30 04:00:00,66.892,66.892,66.768,66.803,287720000.0
2008-10-30 04:05:00,66.805,66.887,66.793,66.852,370050000.0
2008-10-30 04:10:00,66.84,66.84,66.777,66.819,327960000.0
2008-10-30 04:15:00,66.833,66.833,66.755,66.776,220260000.0
2008-10-30 04:20:00,66.768,66.788,66.757,66.775,322360000.0
2008-10-30 04:25:00,66.785,66.875,66.774,66.875,400800000.0
2008-10-30 04:30:00,66.867,67.108,66.859,66.965,274960000.0
2008-10-30 04:35:00,66.957,67.165,66.932,67.163,287980000.0
2008-10-30 04:40:00,67.164,67.378,67.154,67.312,360350000.0
2008-10-30 04:45:00,67.355,67.393,67.216,67.283,380170000.0
2008-10-30 04:50:00,67.294,67.294,67.107,67.178,199280000.0
2008-10-30 04:55:00,67.172,67.242,67.172,67.219,396320000.0
2008-10-30 05:00:00,67.231,67.271,67.171,67.209,389940000.0
2008-10-30 05:05:00,67.203,67.222,67.151,67.182,491680000.0
2008-10-30 05:10:00,67.168,67.192,67.157,67.188,353970000.0
2008-10-30 05:15:00,67.177,67.193,67.129,67.174,415560000.0
2008-10-30 05:20:00,67.177,67.196,67.055,67.121,312700000.0
2008-10-30 05:25:00,67.125,67.163,66.933,66.943,314210000.0
2008-10-30 05:30:00,66.95,66.967,66.744,66.862,290370000.0
2008-10-30 05:35:00,66.848,67.027,66.837,67.012,437140000.0
2008-10-30 05:40:00,66.994,67.133,66.99,67.105,336960000.0
2008-10-30 05:45:00,67.126,67.13,66.983,67.005,259360000.0
2008-10-30 05:50:00,67.004,67.062,66.976,67.005,532160000.0
2008-10-30 05:55:00,67.006,67.256,66.984,67.17,221900000.0
2008-10-30 06:00:00,67.195,67.2,67.04,67.058,337540000.0
2008-10-30 06:05:00,67.059,67.063,66.98,67.063,541310000.0
2008-10-30 06:10:00,67.057,67.066,67.002,67.042,415190000.0
2008-10-30 06:15:00,67.07,67.073,67.014,67.043,368290000.0
2008-10-30 06:20:00,67.063,67.138,67.04,67.08,421930000.0
2008-10-30 06:25:00,67.077,67.1,67.016,67.053,347570000.0
2008-10-30 06:30:00,67.078,67.183,67.066,67.148,344810000.0
2008-10-30 06:35:00,67.144,67.182,67.102,67.165,424730000.0
2008-10-30 06:40:00,67.156,67.156,67.049,67.08,239800000.0
2008-10-30 06:45:00,67.064,67.092,67.054,67.066,60330000.0
2008-10-30 06:50:00,67.058,67.091,66.998,67.091,65670000.0
2008-10-30 06:55:00,67.081,67.096,67.053,67.092,74100000.0
2008-10-30 07:00:00,67.105,67.105,67.031,67.038,74240000.0
2008-10-30 07:05:00,67.044,67.123,67.03,67.106,71570000.0
2008-10-30 07:10:00,67.096,67.129,67.045,67.066,69730000.0
2008-10-30 07:15:00,67.056,67.097,66.973,66.973,60230000.0
2008-10-30 07:20:00,66.976,66.999,66.944,66.961,55560000.0
2008-10-30 07:25:00,66.967,66.968,66.854,66.89,61300000.0
2008-10-30 07:30:00,66.905,67.075,66.883,67.075,52050000.0
2008-10-30 07:35:00,67.053,67.104,67.003,67.064,54690000.0
2008-10-30 07:40:00,67.061,67.107,67.029,67.099,83300000.0
2008-10-30 07:45:00,67.084,67.247,67.072,67.23,59880000.0
2008-10-30 07:50:00,67.234,67.33,67.192,67.29,65520000.0
2008-10-30 07:55:00,67.29,67.322,67.233,67.322,74130000.0
2008-10-30 08:00:00,67.34,67.34,67.179,67.184,70510000.0
2008-10-30 08:05:00,67.165,67.312,67.145,67.256,78650000.0
2008-10-30 08:10:00,67.29,67.317,67.254,67.262,80980000.0
2008-10-30 08:15:00,67.25,67.25,67.133,67.201,63130000.0
2008-10-30 08:20:00,67.22,67.391,67.196,67.358,64440000.0
2008-10-30 08:25:00,67.311,67.328,67.239,67.24,65690000.0
2008-10-30 08:30:00,67.243,67.328,67.229,67.327,64310000.0
2008-10-30 08:35:00,67.306,67.402,67.29,67.402,56640000.0
2008-10-30 08:40:00,67.432,67.437,67.338,67.338,62460000.0
2008-10-30 08:45:00,67.345,67.382,67.304,67.346,68240000.0
2008-10-30 08:50:00,67.34,67.359,67.252,67.252,52060000.0
2008-10-30 08:55:00,67.276,67.306,67.253,67.298,74520000.0
2008-10-30 09:00:00,67.333,67.36,67.296,67.353,69610000.0
2008-10-30 09:05:00,67.339,67.343,67.257,67.289,82700000.0
2008-10-30 09:10:00,67.29,67.402,67.29,67.392,80930000.0
2008-10-30 09:15:00,67.413,67.613,67.38,67.607,85360000.0
2008-10-30 09:20:00,67.615,67.622,67.457,67.475,67180000.0
2008-10-30 09:25:00,67.467,67.554,67.313,67.318,76500000.0
2008-10-30 09:30:00,67.353,67.353,67.1,67.153,306450000.0
2008-10-30 09:35:00,67.158,67.219,67.124,67.126,446040000.0
2008-10-30 09:40:00,67.147,67.17,67.019,67.062,407300000.0
2008-10-30 09:45:00,67.097,67.135,67.052,67.135,456930000.0
2008-10-30 09:50:00,67.139,67.292,67.139,67.228,450210000.0
2008-10-30 09:55:00,67.221,67.285,67.175,67.285,419760000.0
2008-10-30 10:00:00,67.298,67.317,67.172,67.226,339910000.0
2008-10-30 10:05:00,67.242,67.242,67.108,67.183,363250000.0
2008-10-30 10:10:00,67.191,67.198,67.129,67.146,487760000.0
2008-10-30 10:15:00,67.145,67.145,67.066,67.117,355670000.0
2008-10-30 10:20:00,67.133,67.185,67.107,67.148,469510000.0
2008-10-30 10:25:00,67.15,67.162,67.077,67.077,500930000.0
2008-10-30 10:30:00,67.099,67.13,67.076,67.105,547440000.0
2008-10-30 10:35:00,67.074,67.098,67.022,67.054,465030000.0
2008-10-30 10:40:00,67.043,67.075,67.03,67.061,593690000.0
2008-10-30 10:45:00,67.03,67.084,67.009,67.02,388900000.0
2008-10-30 10:50:00,67.026,67.067,66.977,67.003,433350000.0
2008-10-30 10:55:00,66.996,67.003,66.906,66.944,445090000.0
2008-10-30 11:00:00,66.919,66.956,66.852,66.93,336640000.0
2008-10-30 11:05:00,66.944,66.962,66.843,66.866,420030000.0
2008-10-30 11:10:00,66.865,66.966,66.865,66.928,417050000.0
2008-10-30 11:15:00,66.944,67.046,66.903,67.043,569340000.0
2008-10-30 11:20:00,67.028,67.058,66.956,67.046,420820000.0
2008-10-30 11:25:00,67.055,67.07,66.997,67.031,401330000.0
2008-10-30 11:30:00,67.041,67.041,66.837,66.837,457830000.0
2008-10-30 11:35:00,66.839,66.954,66.829,66.944,377740000.0
2008-10-30 11:40:00,66.956,67.043,66.913,67.018,393350000.0
2008-10-30 11:45:00,67.038,67.038,66.866,66.9,510330000.0
2008-10-30 11:50:00,66.894,66.974,66.892,66.956,370010000.0
2008-10-30 11:55:00,66.95,66.965,66.827,66.833,374320000.0
2008-10-30 12:00:00,66.852,66.855,66.762,66.784,370150000.0
2008-10-30 12:05:00,66.779,66.838,66.747,66.777,339470000.0
2008-10-30 12:10:00,66.797,66.89,66.797,66.837,392820000.0
2008-10-30 12:15:00,66.842,67.003,66.836,66.998,331480000.0
2008-10-30 12:20:00,66.987,67.0,66.933,66.978,185540000.0
2008-10-30 12:25:00,66.972,66.999,66.906,66.979,323320000.0
2008-10-30 12:30:00,67.01,67.055,66.975,66.992,454460000.0
2008-10-30 12:35:00,66.977,67.037,66.96,67.034,194990000.0
2008-10-30 12:40:00,67.014,67.101,67.0,67.101,221050000.0
2008-10-30 12:45:00,67.132,67.259,67.092,67.253,296130000.0
2008-10-30 12:50:00,67.271,67.359,67.254,67.318,238390000.0
2008-10-30 12:55:00,67.301,67.499,67.24,67.486,295860000.0
2008-10-30 13:00:00,67.506,67.506,67.432,67.475,366640000.0
2008-10-30 13:05:00,67.483,67.496,67.419,67.439,390550000.0
2008-10-30 13:10:00,67.45,67.495,67.443,67.449,474730000.0
2008-10-30 13:15:00,67.483,67.527,67.43,67.434,384260000.0
2008-10-30 13:20:00,67.438,67.458,67.337,67.339,395800000.0
2008-10-30 13:25:00,67.347,67.422,67.324,67.345,481620000.0
2008-10-30 13:30:00,67.361,67.361,67.165,67.171,356460000.0
2008-10-30 13:35:00,67.186,67.259,67.182,67.208,384420000.0
2008-10-30 13:40:00,67.205,67.331,67.173,67.286,348890000.0
2008-10-30 13:45:00,67.314,67.321,67.265,67.268,275620000.0
2008-10-30 13:50:00,67.272,67.28,67.209,67.229,336060000.0
2008-10-30 13:55:00,67.234,67.236,67.131,67.203,375040000.0
2008-10-30 14:00:00,67.234,67.234,67.155,67.186,327930000.0
2008-10-30 14:05:00,67.174,67.189,67.106,67.13,372850000.0
2008-10-30 14:10:00,67.079,67.143,67.024,67.035,455160000.0
2008-10-30 14:15:00,67.094,67.167,67.064,67.069,191150000.0
2008-10-30 14:20:00,67.056,67.084,67.03,67.084,364650000.0
2008-10-30 14:25:00,67.078,67.095,66.999,66.999,613400000.0
2008-10-30 14:30:00,67.091,67.187,67.051,67.101,368260000.0
2008-10-30 14:35:00,67.092,67.139,67.061,67.104,375480000.0
2008-10-30 14:40:00,67.109,67.156,67.045,67.155,397240000.0
2008-10-30 14:45:00,67.16,67.16,66.987,67.007,359450000.0
2008-10-30 14:50:00,67.005,67.043,66.966,67.006,359850000.0
2008-10-30 14:55:00,67.033,67.033,66.965,66.965,382660000.0
2008-10-30 15:00:00,66.987,67.144,66.973,67.11,201460000.0
2008-10-30 15:05:00,67.112,67.145,67.101,67.12,365430000.0
2008-10-30 15:10:00,67.111,67.194,67.111,67.158,368260000.0
2008-10-30 15:15:00,67.183,67.202,67.137,67.167,398210000.0
2008-10-30 15:20:00,67.166,67.166,67.102,67.103,451120000.0
2008-10-30 15:25:00,67.087,67.105,67.026,67.032,360360000.0
2008-10-30 15:30:00,67.037,67.119,67.021,67.073,543180000.0
2008-10-30 15:35:00,67.051,67.14,67.051,67.092,441430000.0
2008-10-30 15:40:00,67.111,67.193,67.078,67.16,559990000.0
2008-10-30 15:45:00,67.172,67.217,67.156,67.167,557660000.0
2008-10-30 15:50:00,67.168,67.196,67.036,67.056,417700000.0
2008-10-30 15:55:00,67.034,67.047,66.886,66.972,411290000.0
2008-10-30 16:00:00,66.979,66.995,66.84,66.931,443870000.0
2008-10-30 16:05:00,66.941,67.004,66.907,66.959,380200000.0
2008-10-30 16:10:00,66.964,67.009,66.931,66.949,414560000.0
2008-10-30 16:15:00,66.959,66.959,66.887,66.896,468860000.0
2008-10-30 16:20:00,66.919,66.962,66.895,66.905,437520000.0
2008-10-30 16:25:00,66.923,67.006,66.914,66.914,527940000.0
2008-10-30 16:30:00,66.892,66.902,66.76,66.763,414250000.0
2008-10-30 16:35:00,66.743,66.743,66.466,66.491,398900000.0
2008-10-30 16:40:00,66.485,66.485,66.313,66.413,432780000.0
2008-10-30 16:45:00,66.426,66.485,66.362,66.485,473430000.0
2008-10-30 16:50:00,66.485,66.67,66.485,66.67,429890000.0
2008-10-30 16:55:00,66.685,66.711,66.482,66.552,478830000.0
2008-10-30 17:00:00,66.556,66.734,66.531,66.694,301340000.0
2008-10-30 17:05:00,66.694,66.7,66.569,66.592,377160000.0
2008-10-30 17:10:00,66.612,66.729,66.612,66.695,338720000.0
2008-10-30 17:15:00,66.72,66.72,66.454,66.529,384950000.0
2008-10-30 17:20:00,66.507,66.595,66.488,66.57,427150000.0
2008-10-30 17:25:00,66.574,66.58,66.47,66.566,179400000.0
2008-10-30 17:30:00,66.595,66.674,66.54,66.556,307760000.0
2008-10-30 17:35:00,66.572,66.572,66.424,66.523,368120000.0
2008-10-30 17:40:00,66.523,66.549,66.43,66.502,317020000.0
2008-10-30 17:45:00,66.519,66.519,66.353,66.355,189440000.0
2008-10-30 17:50:00,66.353,66.366,66.112,66.112,291640000.0
2008-10-30 17:55:00,66.092,66.187,66.024,66.086,213680000.0
2008-10-30 18:00:00,66.093,66.253,66.055,66.232,359820000.0
2008-10-30 18:05:00,66.243,66.312,66.215,66.282,304210000.0
2008-10-30 18:10:00,66.285,66.309,66.176,66.259,360140000.0
2008-10-30 18:15:00,66.281,66.281,66.217,66.269,469580000.0
2008-10-30 18:20:00,66.272,66.37,66.253,66.341,406670000.0
2008-10-30 18:25:00,66.315,66.345,66.279,66.345,396280000.0
2008-10-30 18:30:00,66.356,66.476,66.325,66.453,484990000.0
2008-10-30 18:35:00,66.454,66.589,66.454,66.545,440600000.0
2008-10-30 18:40:00,66.546,66.622,66.528,66.562,304000000.0
2008-10-30 18:45:00,66.581,66.581,66.52,66.528,406840000.0
2008-10-30 18:50:00,66.532,66.544,66.503,66.519,326010000.0
2008-10-30 18:55:00,66.497,66.509,66.454,66.484,241310000.0
2008-10-30 19:00:00,66.501,66.501,66.442,66.462,485730000.0
2008-10-30 19:05:00,66.443,66.526,66.443,66.523,325710000.0
2008-10-30 19:10:00,66.546,66.662,66.52,66.638,199010000.0
2008-10-30 19:15:00,66.66,66.875,66.611,66.861,544120000.0
2008-10-30 19:20:00,66.831,66.848,66.706,66.706,270710000.0
2008-10-30 19:25:00,66.7,66.738,66.659,66.659,282560000.0
2008-10-30 19:30:00,66.669,66.68,66.521,66.521,492620000.0
2008-10-30 19:35:00,66.514,66.649,66.514,66.648,447760000.0
2008-10-30 19:40:00,66.635,66.643,66.481,66.482,319510000.0
2008-10-30 19:45:00,66.496,66.56,66.478,66.556,462710000.0
2008-10-30 19:50:00,66.55,66.689,66.55,66.603,340510000.0
2008-10-30 19:55:00,66.61,66.789,66.591,66.723,342730000.0
2008-10-30 20:00:00,66.738,66.738,66.667,66.706,408020000.0
2008-10-30 20:05:00,66.703,66.801,66.679,66.779,264970000.0
2008-10-30 20:10:00,66.787,66.807,66.761,66.798,211700000.0
2008-10-30 20:15:00,66.834,66.834,66.699,66.731,382440000.0
2008-10-30 20:20:00,66.722,66.903,66.692,66.903,335270000.0
2008-10-30 20:25:00,66.925,67.073,66.903,66.97,284980000.0
2008-10-30 20:30:00,67.007,67.069,66.956,67.038,524050000.0
2008-10-30 20:35:00,67.024,67.083,67.013,67.055,344380000.0
2008-10-30 20:40:00,67.06,67.07,66.947,66.957,487130000.0
2008-10-30 20:45:00,66.967,66.981,66.82,66.876,323890000.0
2008-10-30 20:50:00,66.886,66.906,66.781,66.869,389470000.0
2008-10-30 20:55:00,66.858,66.93,66.858,66.917,343170000.0
2008-10-30 21:00:00,66.934,67.022,66.903,67.022,365970000.0
2008-10-30 21:05:00,67.013,67.077,67.006,67.058,444150000.0
2008-10-30 21:10:00,67.065,67.065,66.987,67.013,406510000.0
2008-10-30 21:15:00,67.016,67.016,66.865,66.911,421800000.0
2008-10-30 21:20:00,66.902,66.919,66.732,66.841,496650000.0
2008-10-30 21:25:00,66.871,66.921,66.857,66.919,505550000.0
2008-10-30 21:30:00,66.92,66.922,66.793,66.833,467140000.0
2008-10-30 21:35:00,66.835,66.885,66.815,66.862,466850000.0
2008-10-30 21:40:00,66.868,66.92,66.788,66.798,400460000.0
2008-10-30 21:45:00,66.814,66.821,66.725,66.766,446770000.0
2008-10-30 21:50:00,66.758,66.817,66.701,66.789,421690000.0
2008-10-30 21:55:00,66.793,66.943,66.784,66.884,365170000.0
2008-10-30 22:00:00,66.912,66.975,66.895,66.905,63260000.0
2008-10-30 22:05:00,66.904,66.949,66.904,66.934,52370000.0
2008-10-30 22:10:00,66.927,67.035,66.913,67.035,58670000.0
2008-10-30 22:15:00,67.081,67.188,67.056,67.188,39660000.0
2008-10-30 22:20:00,67.201,67.22,67.11,67.134,60640000.0
2008-10-30 22:25:00,67.135,67.203,67.113,67.118,73360000.0
2008-10-30 22:30:00,67.121,67.121,67.096,67.101,56110000.0
2008-10-30 22:35:00,67.102,67.163,67.101,67.132,40960000.0
2008-10-30 22:40:00,67.128,67.184,67.117,67.183,60200000.0
2008-10-30 22:45:00,67.194,67.21,67.175,67.199,55410000.0
2008-10-30 22:50:00,67.192,67.271,67.189,67.24,65820000.0
2008-10-30 22:55:00,67.217,67.256,67.17,67.208,68410000.0
2008-10-30 23:00:00,67.233,67.238,67.153,67.208,49960000.0
2008-10-30 23:05:00,67.228,67.245,67.185,67.205,40710000.0
2008-10-30 23:10:00,67.188,67.258,67.188,67.21,121690000.0
2008-10-30 23:15:00,67.366,67.366,67.14,67.147,266570000.0
2008-10-30 23:20:00,67.143,67.16,67.12,67.149,218020000.0
2008-10-30 23:25:00,67.117,67.213,67.112,67.213,104990000.0
2008-10-30 23:30:00,67.234,67.272,67.206,67.242,220210000.0
2008-10-30 23:35:00,67.234,67.351,67.228,67.229,293860000.0
2008-10-30 23:40:00,67.228,67.238,67.144,67.165,418970000.0
2008-10-30 23:45:00,67.217,67.217,67.043,67.043,307140000.0
2008-10-30 23:50:00,67.053,67.054,66.918,67.011,310960000.0
2008-10-30 23:55:00,67.033,67.065,67.011,67.056,116330000.0
2008-10-31 00:00:00,67.072,67.072,67.013,67.047,197340000.0
2008-10-31 00:05:00,67.031,67.086,67.031,67.07,322850000.0
2008-10-31 00:10:00,67.083,67.113,67.07,67.087,403760000.0
2008-10-31 00:15:00,67.099,67.111,67.058,67.068,107620000.0
2008-10-31 00:20:00,67.085,67.094,67.057,67.073,113340000.0
2008-10-31 00:25:00,67.062,67.081,67.042,67.066,99320000.0
2008-10-31 00:30:00,67.077,67.09,67.046,67.067,103120000.0
2008-10-31 00:35:00,67.079,67.089,66.97,66.97,264800000.0
2008-10-31 00:40:00,66.974,67.013,66.953,67.013,326560000.0
2008-10-31 00:45:00,67.003,67.029,66.98,67.019,368950000.0
2008-10-31 00:50:00,67.031,67.056,67.019,67.023,308220000.0
2008-10-31 00:55:00,67.008,67.028,66.979,66.982,99210000.0
2008-10-31 01:00:00,67.005,67.062,66.983,67.059,213040000.0
2008-10-31 01:05:00,67.044,67.14,67.023,67.14,295360000.0
2008-10-31 01:10:00,67.144,67.252,67.099,67.172,415090000.0
2008-10-31 01:15:00,67.202,67.282,67.166,67.273,313020000.0
2008-10-31 01:20:00,67.269,67.287,67.115,67.156,301510000.0
2008-10-31 01:25:00,67.132,67.164,66.991,66.996,370650000.0
2008-10-31 01:30:00,67.009,67.035,66.969,67.035,243440000.0
2008-10-31 01:35:00,67.064,67.08,66.986,67.058,244520000.0
2008-10-31 01:40:00,67.041,67.092,67.022,67.082,327110000.0
2008-10-31 01:45:00,67.104,67.104,66.955,66.999,343060000.0
2008-10-31 01:50:00,67.01,67.097,67.01,67.039,181930000.0
2008-10-31 01:55:00,67.019,67.052,67.011,67.043,297690000.0
2008-10-31 02:00:00,67.042,67.049,66.9,66.919,109700000.0
2008-10-31 02:05:00,66.893,66.902,66.607,66.607,272230000.0
2008-10-31 02:10:00,66.622,66.672,66.581,66.626,333770000.0
2008-10-31 02:15:00,66.648,66.658,66.51,66.548,369200000.0
2008-10-31 02:20:00,66.542,66.616,66.542,66.569,323610000.0
2008-10-31 02:25:00,66.554,66.571,66.397,66.429,310320000.0
2008-10-31 02:30:00,66.422,66.465,66.405,66.425,372420000.0
2008-10-31 02:35:00,66.437,66.443,66.17,66.192,217970000.0
2008-10-31 02:40:00,66.183,66.258,66.183,66.183,261500000.0
2008-10-31 02:45:00,66.187,66.372,66.159,66.351,337570000.0
2008-10-31 02:50:00,66.353,66.536,66.269,66.492,305480000.0
2008-10-31 02:55:00,66.53,66.548,66.423,66.473,218490000.0
2008-10-31 03:00:00,66.492,66.492,66.347,66.352,294110000.0
2008-10-31 03:05:00,66.372,66.604,66.357,66.474,182690000.0
2008-10-31 03:10:00,66.443,66.573,66.438,66.573,197350000.0
2008-10-31 03:15:00,66.583,66.583,66.537,66.541,207860000.0
2008-10-31 03:20:00,66.532,66.553,66.464,66.464,150870000.0
2008-10-31 03:25:00,66.464,66.503,66.462,66.503,214780000.0
2008-10-31 03:30:00,66.531,66.531,66.452,66.488,372140000.0
2008-10-31 03:35:00,66.456,66.529,66.456,66.48,432170000.0
2008-10-31 03:40:00,66.472,66.516,66.445,66.45,354200000.0
2008-10-31 03:45:00,66.465,66.503,66.305,66.305,350710000.0
2008-10-31 03:50:00,66.289,66.341,66.235,66.268,425470000.0
2008-10-31 03:55:00,66.259,66.398,66.256,66.32,242880000.0
2008-10-31 04:00:00,66.334,66.368,66.294,66.306,305790000.0
2008-10-31 04:05:00,66.297,66.377,66.277,66.343,369160000.0
2008-10-31 04:10:00,66.336,66.39,66.292,66.368,336600000.0
2008-10-31 04:15:00,66.372,66.413,66.339,66.406,221180000.0
2008-10-31 04:20:00,66.377,66.391,66.326,66.377,319960000.0
2008-10-31 04:25:00,66.38,66.402,66.328,66.356,405930000.0
2008-10-31 04:30:00,66.353,66.375,66.322,66.343,276120000.0
2008-10-31 04:35:00,66.324,66.342,66.295,66.312,272380000.0
2008-10-31 04:40:00,66.313,66.378,66.293,66.378,371730000.0
2008-10-31 04:45:00,66.404,66.451,66.353,66.451,393590000.0
2008-10-31 04:50:00,66.472,66.561,66.446,66.561,192910000.0
2008-10-31 04:55:00,66.557,66.597,66.491,66.551,414770000.0
2008-10-31 05:00:00,66.564,66.564,66.447,66.453,394850000.0
2008-10-31 05:05:00,66.461,66.491,66.432,66.432,492550000.0
2008-10-31 05:10:00,66.44,66.454,66.376,66.426,368470000.0
2008-10-31 05:15:00,66.445,66.445,66.391,66.409,432100000.0
2008-10-31 05:20:00,66.401,66.475,66.379,66.457,316480000.0
2008-10-31 05:25:00,66.471,66.526,66.403,66.427,320040000.0
2008-10-31 05:30:00,66.435,66.435,66.404,66.435,288950000.0
2008-10-31 05:35:00,66.436,66.611,66.415,66.518,415160000.0
2008-10-31 05:40:00,66.524,66.552,66.478,66.527,329010000.0
2008-10-31 05:45:00,66.553,66.553,66.488,66.49,265990000.0
2008-10-31 05:50:00,66.502,66.637,66.49,66.555,515090000.0
2008-10-31 05:55:00,66.512,66.554,66.437,66.554,246860000.0
2008-10-31 06:00:00,66.524,66.57,66.489,66.491,326100000.0
2008-10-31 06:05:00,66.473,66.49,66.415,66.418,562330000.0
2008-10-31 06:10:00,66.42,66.495,66.354,66.495,418260000.0
2008-10-31 06:15:00,66.494,66.512,66.451,66.451,367360000.0
2008-10-31 06:20:00,66.433,66.474,66.346,66.346,419540000.0
2008-10-31 06:25:00,66.317,66.352,66.219,66.301,350920000.0
2008-10-31 06:30:00,66.321,66.376,66.243,66.319,342460000.0
2008-10-31 06:35:00,66.331,66.489,66.331,66.461,417850000.0
2008-10-31 06:40:00,66.467,66.467,66.373,66.404,243910000.0
2008-10-31 06:45:00,66.417,66.433,66.33,66.356,69340000.0
2008-10-31 06:50:00,66.374,66.429,66.337,66.412,68240000.0
2008-10-31 06:55:00,66.396,66.448,65.836,65.848,74750000.0
2008-10-31 07:00:00,65.882,66.091,65.801,66.056,72250000.0
2008-10-31 07:05:00,66.056,66.313,66.056,66.148,76010000.0
2008-10-31 07:10:00,66.153,66.383,66.153,66.353,68410000.0
2008-10-31 07:15:00,66.348,66.521,66.278,66.521,61740000.0
2008-10-31 07:20:00,66.544,66.551,66.43,66.436,62440000.0
2008-10-31 07:25:00,66.429,66.493,66.404,66.438,56330000.0
2008-10-31 07:30:00,66.43,66.453,66.313,66.313,59370000.0
2008-10-31 07:35:00,66.31,66.329,66.213,66.219,73060000.0
2008-10-31 07:40:00,66.204,66.365,66.196,66.364,72400000.0
2008-10-31 07:45:00,66.376,66.376,66.291,66.298,63890000.0
2008-10-31 07:50:00,66.288,66.313,66.101,66.107,61430000.0
2008-10-31 07:55:00,66.1,66.171,66.1,66.167,77300000.0
2008-10-31 08:00:00,66.159,66.231,66.157,66.199,70140000.0
2008-10-31 08:05:00,66.195,66.209,65.978,65.978,67080000.0
2008-10-31 08:10:00,65.936,66.042,65.936,66.036,61950000.0
2008-10-31 08:15:00,66.043,66.105,66.014,66.077,63470000.0
2008-10-31 08:20:00,66.068,66.083,65.85,65.85,64060000.0
2008-10-31 08:25:00,65.811,65.839,65.696,65.701,83450000.0
2008-10-31 08:30:00,65.732,65.876,65.729,65.756,81300000.0
2008-10-31 08:35:00,65.768,65.782,65.442,65.545,59690000.0
2008-10-31 08:40:00,65.58,65.665,65.497,65.525,66550000.0
2008-10-31 08:45:00,65.527,65.551,65.314,65.501,76620000.0
2008-10-31 08:50:00,65.491,65.494,65.333,65.459,67320000.0
2008-10-31 08:55:00,65.459,65.55,65.429,65.519,78810000.0
2008-10-31 09:00:00,65.548,65.561,65.405,65.456,79380000.0
2008-10-31 09:05:00,65.442,65.457,65.368,65.37,81950000.0
2008-10-31 09:10:00,65.403,65.475,65.395,65.421,87520000.0
2008-10-31 09:15:00,65.446,65.474,65.08,65.08,73380000.0
2008-10-31 09:20:00,65.107,65.222,65.027,65.03,68840000.0
2008-10-31 09:25:00,65.055,65.19,65.048,65.123,82710000.0
2008-10-31 09:30:00,65.14,65.195,64.895,65.005,308600000.0
2008-10-31 09:35:00,65.007,65.168,64.991,65.139,442320000.0
2008-10-31 09:40:00,65.124,65.148,64.99,65.0,408100000.0
2008-10-31 09:45:00,65.002,65.134,64.982,65.088,459540000.0
2008-10-31 09:50:00,65.092,65.224,65.088,65.224,445040000.0
2008-10-31 09:55:00,65.24,65.393,65.195,65.293,417650000.0
2008-10-31 10:00:00,65.346,65.503,65.321,65.327,338360000.0
2008-10-31 10:05:00,65.353,65.55,65.275,65.524,363470000.0
2008-10-31 10:10:00,65.514,65.675,65.496,65.643,498550000.0
2008-10-31 10:15:00,65.677,65.698,65.468,65.476,367640000.0
2008-10-31 10:20:00,65.483,65.509,65.31,65.31,478900000.0
2008-10-31 10:25:00,65.318,65.353,65.148,65.249,514060000.0
2008-10-31 10:30:00,65.234,65.358,65.217,65.245,533300000.0
2008-10-31 10:35:00,65.224,65.261,65.171,65.226,477340000.0
2008-10-31 10:40:00,65.23,65.313,65.205,65.308,599420000.0
2008-10-31 10:45:00,65.317,65.396,65.214,65.221,392040000.0
2008-10-31 10:50:00,65.201,65.252,65.2,65.252,426010000.0
2008-10-31 10:55:00,65.256,65.318,65.205,65.205,442910000.0
2008-10-31 11:00:00,65.211,65.239,65.085,65.164,337740000.0
2008-10-31 11:05:00,65.158,65.276,65.154,65.242,419040000.0
2008-10-31 11:10:00,65.233,65.324,65.187,65.318,420460000.0
2008-10-31 11:15:00,65.322,65.322,65.197,65.29,604040000.0
2008-10-31 11:20:00,65.27,65.326,65.233,65.291,444650000.0
2008-10-31 11:25:00,65.298,65.345,65.278,65.298,410100000.0
2008-10-31 11:30:00,65.313,65.406,65.27,65.346,481650000.0
2008-10-31 11:35:00,65.351,65.518,65.351,65.375,385300000.0
2008-10-31 11:40:00,65.383,65.476,65.38,65.459,399690000.0
2008-10-31 11:45:00,65.478,65.504,65.435,65.438,531110000.0
2008-10-31 11:50:00,65.451,65.52,65.444,65.484,390900000.0
2008-10-31 11:55:00,65.488,65.545,65.456,65.478,378110000.0
2008-10-31 12:00:00,65.491,65.5,65.42,65.5,400210000.0
2008-10-31 12:05:00,65.511,65.511,65.465,65.489,337380000.0
2008-10-31 12:10:00,65.496,65.509,65.447,65.473,398470000.0
2008-10-31 12:15:00,65.467,65.527,65.423,65.526,338220000.0
2008-10-31 12:20:00,65.526,65.573,65.512,65.524,193120000.0
2008-10-31 12:25:00,65.521,65.539,65.484,65.535,318720000.0
2008-10-31 12:30:00,65.535,65.545,65.454,65.467,463630000.0
2008-10-31 12:35:00,65.453,65.765,65.453,65.689,194170000.0
2008-10-31 12:40:00,65.654,65.771,65.608,65.715,228260000.0
2008-10-31 12:45:00,65.715,65.716,65.574,65.616,305160000.0
2008-10-31 12:50:00,65.629,65.649,65.546,65.594,241950000.0
2008-10-31 12:55:00,65.566,65.609,65.534,65.605,307850000.0
2008-10-31 13:00:00,65.627,65.653,65.601,65.621,372670000.0
2008-10-31 13:05:00,65.633,65.914,65.633,65.766,381390000.0
2008-10-31 13:10:00,65.779,65.921,65.72,65.72,484430000.0
2008-10-31 13:15:00,65.74,65.809,65.735,65.801,403780000.0
2008-10-31 13:20:00,65.775,65.859,65.772,65.852,405290000.0
2008-10-31 13:25:00,65.847,65.928,65.822,65.857,481250000.0
2008-10-31 13:30:00,65.873,65.99,65.853,65.884,332180000.0
2008-10-31 13:35:00,65.883,65.984,65.823,65.855,398810000.0
2008-10-31 13:40:00,65.838,65.896,65.824,65.846,359140000.0
2008-10-31 13:45:00,65.87,65.93,65.827,65.852,293890000.0
2008-10-31 13:50:00,65.854,65.885,65.829,65.834,357310000.0
2008-10-31 13:55:00,65.831,65.839,65.673,65.673,365540000.0
2008-10-31 14:00:00,65.682,65.682,65.588,65.628,342010000.0
2008-10-31 14:05:00,65.636,65.805,65.633,65.755,360880000.0
2008-10-31 14:10:00,65.763,65.836,65.743,65.792,444470000.0
2008-10-31 14:15:00,65.801,65.837,65.772,65.836,193340000.0
2008-10-31 14:20:00,65.831,65.901,65.831,65.86,362290000.0
2008-10-31 14:25:00,65.858,65.861,65.759,65.775,619870000.0
2008-10-31 14:30:00,65.803,65.857,65.772,65.816,368080000.0
2008-10-31 14:35:00,65.795,65.809,65.705,65.705,381210000.0
2008-10-31 14:40:00,65.72,65.789,65.7,65.734,372650000.0
2008-10-31 14:45:00,65.744,65.804,65.727,65.799,362410000.0
2008-10-31 14:50:00,65.783,65.887,65.729,65.878,367080000.0
2008-10-31 14:55:00,65.89,65.935,65.853,65.901,391370000.0
2008-10-31 15:00:00,65.916,65.944,65.884,65.944,180180000.0
2008-10-31 15:05:00,65.945,65.998,65.915,65.952,353900000.0
2008-10-31 15:10:00,65.923,66.001,65.923,65.995,374480000.0
2008-10-31 15:15:00,66.002,66.003,65.961,65.97,387620000.0
2008-10-31 15:20:00,65.949,66.0,65.917,66.0,444070000.0
2008-10-31 15:25:00,65.997,66.074,65.997,66.048,371740000.0
2008-10-31 15:30:00,66.072,66.086,66.011,66.069,523780000.0
2008-10-31 15:35:00,66.056,66.161,66.045,66.161,440810000.0
2008-10-31 15:40:00,66.166,66.24,66.116,66.12,551370000.0
2008-10-31 15:45:00,66.117,66.117,65.98,66.001,592490000.0
2008-10-31 15:50:00,66.014,66.095,65.999,66.027,413800000.0
2008-10-31 15:55:00,66.047,66.299,66.047,66.299,418830000.0
2008-10-31 16:00:00,66.302,66.387,66.238,66.367,446120000.0
2008-10-31 16:05:00,66.376,66.402,66.227,66.375,390470000.0
2008-10-31 16:10:00,66.396,66.498,66.393,66.487,416960000.0
2008-10-31 16:15:00,66.511,66.511,66.323,66.377,449860000.0
2008-10-31 16:20:00,66.378,66.41,66.293,66.311,439000000.0
2008-10-31 16:25:00,66.292,66.339,66.211,66.339,558750000.0
2008-10-31 16:30:00,66.341,66.393,66.294,66.346,396710000.0
2008-10-31 16:35:00,66.341,66.372,66.202,66.245,416230000.0
2008-10-31 16:40:00,66.234,66.268,66.192,66.251,439210000.0
2008-10-31 16:45:00,66.283,66.283,66.191,66.209,490490000.0
2008-10-31 16:50:00,66.221,66.281,66.193,66.281,444030000.0
2008-10-31 16:55:00,66.301,66.376,66.273,66.371,470780000.0
2008-10-31 17:00:00,66.385,66.404,66.334,66.404,303320000.0
2008-10-31 17:05:00,66.379,66.483,66.356,66.452,368800000.0
2008-10-31 17:10:00,66.461,66.506,66.445,66.476,337250000.0
2008-10-31 17:15:00,66.488,66.593,66.468,66.586,376020000.0
2008-10-31 17:20:00,66.604,66.683,66.534,66.669,444100000.0
2008-10-31 17:25:00,66.666,66.702,66.636,66.675,174040000.0
2008-10-31 17:30:00,66.683,66.683,66.644,66.674,296610000.0
2008-10-31 17:35:00,66.678,66.681,66.575,66.616,363850000.0
2008-10-31 17:40:00,66.628,66.669,66.575,66.623,320940000.0
2008-10-31 17:45:00,66.651,66.651,66.418,66.508,187720000.0
2008-10-31 17:50:00,66.501,66.534,66.444,66.487,289800000.0
2008-10-31 17:55:00,66.48,66.501,66.268,66.276,218120000.0
2008-10-31 18:00:00,66.254,66.254,66.076,66.089,366270000.0
2008-10-31 18:05:00,66.074,66.216,66.074,66.133,310630000.0
2008-10-31 18:10:00,66.115,66.158,65.923,66.03,357690000.0
2008-10-31 18:15:00,66.037,66.079,65.941,66.079,481750000.0
2008-10-31 18:20:00,66.078,66.138,66.013,66.039,434220000.0
2008-10-31 18:25:00,66.049,66.133,66.017,66.093,397360000.0
2008-10-31 18:30:00,66.097,66.138,66.053,66.073,485210000.0
2008-10-31 18:35:00,66.073,66.12,66.021,66.063,453300000.0
2008-10-31 18:40:00,66.068,66.08,65.972,65.997,297240000.0
2008-10-31 18:45:00,66.003,66.037,65.955,66.036,409880000.0
2008-10-31 18:50:00,66.028,66.054,66.006,66.023,315670000.0
2008-10-31 18:55:00,66.033,66.183,66.033,66.175,236080000.0
2008-10-31 19:00:00,66.2,66.2,66.076,66.185,476190000.0
2008-10-31 19:05:00,66.186,66.393,66.17,66.368,331800000.0
2008-10-31 19:10:00,66.352,66.412,66.325,66.325,193690000.0
2008-10-31 19:15:00,66.346,66.403,66.331,66.377,530840000.0
2008-10-31 19:20:00,66.377,66.509,66.359,66.509,273620000.0
2008-10-31 19:25:00,66.503,66.506,66.389,66.451,282720000.0
2008-10-31 19:30:00,66.464,66.51,66.395,66.395,508510000.0
2008-10-31 19:35:00,66.413,66.471,66.381,66.431,484600000.0
2008-10-31 19:40:00,66.43,66.43,66.32,66.341,339060000.0
2008-10-31 19:45:00,66.368,66.413,66.328,66.374,468790000.0
2008-10-31 19:50:00,66.346,66.351,66.217,66.217,342320000.0
2008-10-31 19:55:00,66.22,66.272,66.209,66.227,336880000.0
2008-10-31 20:00:00,66.26,66.301,66.23,66.276,415490000.0
2008-10-31 20:05:00,66.28,66.38,66.28,66.299,265710000.0
2008-10-31 20:10:00,66.292,66.325,66.268,66.29,188950000.0
2008-10-31 20:15:00,66.276,66.306,66.163,66.177,373900000.0
2008-10-31 20:20:00,66.189,66.262,66.112,66.243,344840000.0
2008-10-31 20:25:00,66.26,66.367,66.235,66.367,298440000.0
2008-10-31 20:30:00,66.394,66.398,66.291,66.387,533810000.0
2008-10-31 20:35:00,66.41,66.421,66.372,66.408,358020000.0
2008-10-31 20:40:00,66.401,66.495,66.324,66.399,496400000.0
2008-10-31 20:45:00,66.4,66.417,66.328,66.34,345080000.0
2008-10-31 20:50:00,66.333,66.404,66.333,66.4,398720000.0
2008-10-31 20:55:00,66.401,66.523,66.388,66.523,352470000.0
2008-10-31 21:00:00,66.542,66.563,66.478,66.49,355920000.0
2008-10-31 21:05:00,66.483,66.538,66.356,66.524,446990000.0
2008-10-31 21:10:00,66.531,66.531,66.414,66.431,411210000.0
2008-10-31 21:15:00,66.448,66.448,66.36,66.369,428740000.0
2008-10-31 21:20:00,66.36,66.391,66.313,66.372,524520000.0
2008-10-31 21:25:00,66.377,66.405,66.258,66.315,510380000.0
2008-10-31 21:30:00,66.356,66.394,66.274,66.358,468690000.0
2008-10-31 21:35:00,66.379,66.417,66.379,66.411,472720000.0
2008-10-31 21:40:00,66.418,66.418,66.256,66.391,382870000.0
2008-10-31 21:45:00,66.422,66.489,66.386,66.43,469280000.0
2008-10-31 21:50:00,66.406,66.436,66.326,66.382,431130000.0
2008-10-31 21:55:00,66.384,66.426,66.329,66.357,361950000.0
2008-10-31 22:00:00,66.386,66.401,66.358,66.38,63420000.0
2008-10-31 22:05:00,66.366,66.413,66.353,66.408,40870000.0
2008-10-31 22:10:00,66.375,66.381,66.335,66.335,59870000.0
2008-10-31 22:15:00,66.352,66.362,66.321,66.36,32390000.0
2008-10-31 22:20:00,66.354,66.456,66.354,66.454,121400000.0
2008-10-31 22:25:00,66.433,66.433,66.361,66.408,270330000.0
2008-10-31 22:30:00,66.416,66.421,66.364,66.388,325730000.0
2008-10-31 22:35:00,66.396,66.403,66.364,66.387,364750000.0
2008-10-31 22:40:00,66.377,66.476,66.364,66.47,320020000.0
2008-10-31 22:45:00,66.486,66.494,66.363,66.439,307780000.0
2008-10-31 22:50:00,66.372,66.476,66.372,66.441,280220000.0
2008-10-31 22:55:00,66.421,66.427,66.349,66.363,105160000.0
2008-11-03 06:00:00,67.409,67.454,67.401,67.414,380270000.0
2008-11-03 06:05:00,67.424,67.447,67.415,67.427,459360000.0
2008-11-03 06:10:00,67.413,67.438,67.405,67.413,479080000.0
2008-11-03 06:15:00,67.442,67.444,67.389,67.404,434080000.0
2008-11-03 06:20:00,67.42,67.43,67.38,67.39,509230000.0
2008-11-03 06:25:00,67.397,67.42,67.243,67.271,517870000.0
2008-11-03 06:30:00,67.327,67.371,67.288,67.366,559560000.0
2008-11-03 06:35:00,67.366,67.414,67.306,67.391,554060000.0
2008-11-03 06:40:00,67.382,67.423,67.311,67.322,450280000.0
2008-11-03 06:45:00,67.348,67.351,67.283,67.297,416630000.0
2008-11-03 06:50:00,67.296,67.303,67.28,67.282,447460000.0
2008-11-03 06:55:00,67.28,67.306,67.272,67.285,363660000.0
2008-11-03 07:00:00,67.313,67.313,67.263,67.268,338030000.0
2008-11-03 07:05:00,67.298,67.317,67.278,67.305,429490000.0
2008-11-03 07:10:00,67.344,67.375,67.344,67.358,330150000.0
2008-11-03 07:15:00,67.38,67.394,67.359,67.393,487150000.0
2008-11-03 07:20:00,67.383,67.439,67.382,67.435,335290000.0
2008-11-03 07:25:00,67.426,67.514,67.424,67.492,528900000.0
2008-11-03 07:30:00,67.493,67.565,67.487,67.551,300020000.0
2008-11-03 07:35:00,67.53,67.543,67.41,67.425,340070000.0
2008-11-03 07:40:00,67.431,67.472,67.43,67.444,387500000.0
2008-11-03 07:45:00,67.466,67.466,67.418,67.419,176990000.0
2008-11-03 07:50:00,67.409,67.432,67.396,67.422,262800000.0
2008-11-03 07:55:00,67.44,67.528,67.44,67.527,410920000.0
2008-11-03 08:00:00,67.578,67.642,67.559,67.578,346120000.0
2008-11-03 08:05:00,67.6,67.661,67.555,67.661,353510000.0
2008-11-03 08:10:00,67.66,67.714,67.623,67.708,485800000.0
2008-11-03 08:15:00,67.719,67.903,67.691,67.901,342520000.0
2008-11-03 08:20:00,67.889,67.895,67.807,67.814,473660000.0
2008-11-03 08:25:00,67.811,67.916,67.785,67.892,507140000.0
2008-11-03 08:30:00,67.928,67.928,67.827,67.845,287800000.0
2008-11-03 08:35:00,67.819,67.867,67.792,67.814,293200000.0
2008-11-03 08:40:00,67.783,67.829,67.757,67.829,544950000.0
2008-11-03 08:45:00,67.819,67.821,67.773,67.784,199150000.0
2008-11-03 08:50:00,67.786,67.827,67.75,67.764,334210000.0
2008-11-03 08:55:00,67.734,67.8,67.733,67.751,488700000.0
2008-11-03 09:00:00,67.769,67.829,67.729,67.743,249030000.0
2008-11-03 09:05:00,67.741,67.796,67.716,67.749,304480000.0
2008-11-03 09:10:00,67.741,67.772,67.72,67.749,410990000.0
2008-11-03 09:15:00,67.763,67.794,67.744,67.766,306350000.0
2008-11-03 09:20:00,67.772,67.815,67.721,67.722,454010000.0
2008-11-03 09:25:00,67.732,67.794,67.687,67.779,481020000.0
2008-11-03 09:30:00,67.801,67.923,67.769,67.912,381870000.0
2008-11-03 09:35:00,67.889,67.904,67.794,67.834,428440000.0
2008-11-03 09:40:00,67.835,67.881,67.762,67.762,477320000.0
2008-11-03 09:45:00,67.789,67.817,67.752,67.808,378490000.0
2008-11-03 09:50:00,67.811,67.842,67.554,67.7,302870000.0
2008-11-03 09:55:00,67.691,67.731,67.547,67.564,372780000.0
2008-11-03 10:00:00,67.586,67.606,67.492,67.518,222470000.0
2008-11-03 10:05:00,67.489,67.518,67.367,67.426,292420000.0
2008-11-03 10:10:00,67.422,67.484,67.383,67.407,186260000.0
2008-11-03 10:15:00,67.409,67.535,67.351,67.482,323170000.0
2008-11-03 10:20:00,67.476,67.481,67.248,67.27,355600000.0
2008-11-03 10:25:00,67.295,67.399,67.288,67.394,315120000.0
2008-11-03 10:30:00,67.424,67.51,67.403,67.467,177390000.0
2008-11-03 10:35:00,67.432,67.449,67.308,67.429,433820000.0
2008-11-03 10:40:00,67.429,67.453,67.386,67.402,390760000.0
2008-11-03 10:45:00,67.422,67.449,67.396,67.405,335190000.0
2008-11-03 10:50:00,67.401,67.429,67.365,67.396,396230000.0
2008-11-03 10:55:00,67.416,67.534,67.394,67.531,304960000.0
2008-11-03 11:00:00,67.534,67.534,67.439,67.484,495420000.0
2008-11-03 11:05:00,67.499,67.52,67.468,67.512,441220000.0
2008-11-03 11:10:00,67.531,67.608,67.517,67.54,487830000.0
2008-11-03 11:15:00,67.566,67.608,67.513,67.596,418160000.0
2008-11-03 11:20:00,67.597,67.602,67.567,67.574,410280000.0
2008-11-03 11:25:00,67.574,67.632,67.505,67.63,411400000.0
2008-11-03 11:30:00,67.651,67.651,67.542,67.542,554610000.0
2008-11-03 11:35:00,67.549,67.564,67.447,67.53,451850000.0
2008-11-03 11:40:00,67.583,67.62,67.446,67.495,462480000.0
2008-11-03 11:45:00,67.509,67.552,67.471,67.494,409470000.0
2008-11-03 11:50:00,67.498,67.533,67.493,67.506,398030000.0
2008-11-03 11:55:00,67.511,67.516,67.476,67.49,443870000.0
2008-11-03 12:00:00,67.488,67.51,67.436,67.454,422570000.0
2008-11-03 12:05:00,67.456,67.489,67.43,67.466,415630000.0
2008-11-03 12:10:00,67.448,67.501,67.425,67.437,590500000.0
2008-11-03 12:15:00,67.447,67.479,67.436,67.473,545380000.0
2008-11-03 12:20:00,67.479,67.497,67.464,67.487,456350000.0
2008-11-03 12:25:00,67.508,67.521,67.474,67.486,538380000.0
2008-11-03 12:30:00,67.478,67.478,67.409,67.423,380560000.0
2008-11-03 12:35:00,67.409,67.463,67.4,67.453,445490000.0
2008-11-03 12:40:00,67.472,67.488,67.448,67.476,405790000.0
2008-11-03 12:45:00,67.483,67.501,67.464,67.47,369890000.0
2008-11-03 12:50:00,67.455,67.519,67.427,67.508,351450000.0
2008-11-03 12:55:00,67.556,67.574,67.535,67.567,182600000.0
2008-11-03 13:00:00,67.578,67.592,67.535,67.538,391850000.0
2008-11-03 13:05:00,67.553,67.562,67.488,67.534,365660000.0
2008-11-03 13:10:00,67.542,67.568,67.494,67.568,364760000.0
2008-11-03 13:15:00,67.586,67.586,67.456,67.47,391440000.0
2008-11-03 13:20:00,67.474,67.483,67.389,67.42,385830000.0
2008-11-03 13:25:00,67.414,67.462,67.391,67.404,363950000.0
2008-11-03 13:30:00,67.418,67.433,67.359,67.395,618170000.0
2008-11-03 13:35:00,67.411,67.434,67.394,67.418,362960000.0
2008-11-03 13:40:00,67.398,67.431,67.365,67.421,182180000.0
2008-11-03 13:45:00,67.438,67.467,67.411,67.43,450390000.0
2008-11-03 13:50:00,67.433,67.459,67.412,67.436,363430000.0
2008-11-03 13:55:00,67.455,67.468,67.396,67.419,338500000.0
2008-11-03 14:00:00,67.436,67.501,67.425,67.454,384090000.0
2008-11-03 14:05:00,67.449,67.472,67.376,67.403,348660000.0
2008-11-03 14:10:00,67.406,67.452,67.402,67.438,285670000.0
2008-11-03 14:15:00,67.451,67.462,67.396,67.424,351440000.0
2008-11-03 14:20:00,67.424,67.433,67.394,67.426,409620000.0
2008-11-03 14:25:00,67.443,67.468,67.428,67.428,353170000.0
2008-11-03 14:30:00,67.438,67.438,67.384,67.398,458640000.0
2008-11-03 14:35:00,67.405,67.449,67.375,67.396,405090000.0
2008-11-03 14:40:00,67.403,67.425,67.37,67.377,410520000.0
2008-11-03 14:45:00,67.398,67.398,67.369,67.381,507250000.0
2008-11-03 14:50:00,67.366,67.379,67.184,67.191,390470000.0
2008-11-03 14:55:00,67.177,67.221,67.068,67.112,370860000.0
2008-11-03 15:00:00,67.122,67.125,67.009,67.011,306590000.0
2008-11-03 15:05:00,67.02,67.079,66.792,66.802,237860000.0
2008-11-03 15:10:00,66.788,66.9,66.779,66.849,312240000.0
2008-11-03 15:15:00,66.852,66.861,66.794,66.805,236960000.0
2008-11-03 15:20:00,66.789,66.794,66.717,66.76,189710000.0
2008-11-03 15:25:00,66.769,66.797,66.735,66.779,464260000.0
2008-11-03 15:30:00,66.794,66.811,66.722,66.792,312400000.0
2008-11-03 15:35:00,66.796,66.803,66.661,66.744,200450000.0
2008-11-03 15:40:00,66.747,66.767,66.704,66.708,344630000.0
2008-11-03 15:45:00,66.747,66.767,66.679,66.766,406500000.0
2008-11-03 15:50:00,66.757,66.882,66.72,66.868,347570000.0
2008-11-03 15:55:00,66.886,66.97,66.886,66.941,387100000.0
2008-11-03 16:00:00,66.952,66.952,66.843,66.856,377090000.0
2008-11-03 16:05:00,66.85,66.881,66.813,66.839,367990000.0
2008-11-03 16:10:00,66.851,66.879,66.764,66.8,534350000.0
2008-11-03 16:15:00,66.803,66.804,66.733,66.77,409890000.0
2008-11-03 16:20:00,66.788,66.852,66.782,66.8,385730000.0
2008-11-03 16:25:00,66.801,66.814,66.775,66.796,466500000.0
2008-11-03 16:30:00,66.823,66.827,66.734,66.769,399110000.0
2008-11-03 16:35:00,66.784,66.912,66.784,66.881,430510000.0
2008-11-03 16:40:00,66.903,67.032,66.893,67.013,610970000.0
2008-11-03 16:45:00,67.022,67.046,66.989,67.014,399210000.0
2008-11-03 16:50:00,67.018,67.039,66.93,66.938,421670000.0
2008-11-03 16:55:00,66.928,66.965,66.875,66.875,356150000.0
2008-11-03 17:00:00,66.87,66.874,66.624,66.698,461360000.0
2008-11-03 17:05:00,66.735,66.969,66.735,66.934,429140000.0
2008-11-03 17:10:00,66.915,66.937,66.799,66.831,385520000.0
2008-11-03 17:15:00,66.828,66.876,66.66,66.66,588180000.0
2008-11-03 17:20:00,66.664,66.671,66.525,66.525,471220000.0
2008-11-03 17:25:00,66.51,66.637,66.501,66.62,566890000.0
2008-11-03 17:30:00,66.614,66.639,66.51,66.555,502300000.0
2008-11-03 17:35:00,66.592,66.658,66.489,66.651,489510000.0
2008-11-03 17:40:00,66.642,66.658,66.592,66.599,364650000.0
2008-11-03 17:45:00,66.598,66.79,66.589,66.737,497550000.0
2008-11-03 17:50:00,66.746,66.817,66.735,66.816,364280000.0
2008-11-03 17:55:00,66.815,66.938,66.815,66.91,357740000.0
2008-11-03 18:00:00,66.875,66.915,66.829,66.847,415720000.0
2008-11-03 18:05:00,66.837,66.852,66.728,66.745,458340000.0
2008-11-03 18:10:00,66.748,66.753,66.691,66.706,455700000.0
2008-11-03 18:15:00,66.69,66.69,66.562,66.668,421650000.0
2008-11-03 18:20:00,66.678,66.723,66.663,66.692,464380000.0
2008-11-03 18:25:00,66.69,66.748,66.659,66.685,297530000.0
2008-11-03 18:30:00,66.698,66.746,66.66,66.725,75570000.0
2008-11-03 18:35:00,66.735,66.773,66.721,66.746,61110000.0
2008-11-03 18:40:00,66.744,66.82,66.741,66.79,84410000.0
2008-11-03 18:45:00,66.751,66.767,66.692,66.737,70680000.0
2008-11-03 18:50:00,66.746,66.871,66.706,66.865,84690000.0
2008-11-03 18:55:00,66.886,66.886,66.811,66.814,63190000.0
2008-11-03 19:00:00,66.836,66.846,66.776,66.84,66140000.0
2008-11-03 19:05:00,66.865,66.868,66.822,66.826,48910000.0
2008-11-03 19:10:00,66.828,66.936,66.828,66.915,60280000.0
2008-11-03 19:15:00,66.924,66.949,66.876,66.913,51410000.0
2008-11-03 19:20:00,66.923,66.94,66.849,66.869,55020000.0
2008-11-03 19:25:00,66.873,67.018,66.87,66.982,72060000.0
2008-11-03 19:30:00,67.007,67.04,66.953,66.963,63650000.0
2008-11-03 19:35:00,66.948,66.962,66.84,66.866,54170000.0
2008-11-03 19:40:00,66.844,66.851,66.752,66.761,65300000.0
2008-11-03 19:45:00,66.775,66.817,66.76,66.788,54590000.0
2008-11-03 19:50:00,66.764,66.791,66.741,66.765,67160000.0
2008-11-03 19:55:00,66.79,66.88,66.772,66.853,49510000.0
2008-11-03 20:00:00,66.859,66.867,66.82,66.828,53990000.0
2008-11-03 20:05:00,66.823,66.869,66.812,66.821,47880000.0
2008-11-03 20:10:00,66.802,66.863,66.784,66.784,56570000.0
2008-11-03 20:15:00,66.816,66.816,66.751,66.752,53980000.0
2008-11-03 20:20:00,66.739,66.761,66.714,66.757,50710000.0
2008-11-03 20:25:00,66.744,66.771,66.727,66.765,43560000.0
2008-11-03 20:30:00,66.775,66.804,66.74,66.752,55720000.0
2008-11-03 20:35:00,66.753,66.859,66.753,66.834,63690000.0
2008-11-03 20:40:00,66.849,66.895,66.828,66.834,49520000.0
2008-11-03 20:45:00,66.819,66.86,66.776,66.793,63950000.0
2008-11-03 20:50:00,66.821,66.852,66.794,66.825,58450000.0
2008-11-03 20:55:00,66.793,66.807,66.712,66.722,59170000.0
2008-11-03 21:00:00,66.765,66.774,66.72,66.744,54480000.0
2008-11-03 21:05:00,66.731,66.814,66.729,66.781,54280000.0
2008-11-03 21:10:00,66.77,66.783,66.743,66.756,47620000.0
2008-11-03 21:15:00,66.765,66.765,66.706,66.754,233250000.0
2008-11-03 21:20:00,66.743,66.871,66.736,66.837,399890000.0
2008-11-03 21:25:00,66.856,66.91,66.856,66.892,320650000.0
2008-11-03 21:30:00,66.887,66.929,66.877,66.886,333960000.0
2008-11-03 21:35:00,66.888,66.92,66.871,66.877,401590000.0
2008-11-03 21:40:00,66.889,66.928,66.874,66.874,361390000.0
2008-11-03 21:45:00,66.903,67.056,66.876,67.038,405240000.0
2008-11-03 21:50:00,67.058,67.072,66.928,66.953,536390000.0
2008-11-03 21:55:00,66.934,66.953,66.914,66.923,309470000.0
2008-11-03 22:00:00,66.942,66.942,66.832,66.835,217250000.0
2008-11-03 22:05:00,66.838,66.913,66.832,66.902,491300000.0
2008-11-03 22:10:00,66.925,66.966,66.873,66.876,257350000.0
2008-11-03 22:15:00,66.893,66.923,66.869,66.923,331550000.0
2008-11-03 22:20:00,66.932,66.935,66.874,66.896,417480000.0
2008-11-03 22:25:00,66.896,66.896,66.872,66.885,280360000.0
2008-11-03 22:30:00,66.904,66.943,66.898,66.936,290620000.0
2008-11-03 22:35:00,66.956,66.976,66.941,66.955,292290000.0
2008-11-03 22:40:00,66.948,66.968,66.936,66.952,410630000.0
2008-11-03 22:45:00,66.967,67.041,66.939,67.015,343560000.0
2008-11-03 22:50:00,67.028,67.028,66.909,66.915,464410000.0
2008-11-03 22:55:00,66.926,66.98,66.915,66.935,370880000.0
2008-11-03 23:00:00,66.962,66.987,66.925,66.965,404510000.0
2008-11-03 23:05:00,66.993,67.007,66.978,66.991,167330000.0
2008-11-03 23:10:00,66.985,67.022,66.983,66.993,348340000.0
2008-11-03 23:15:00,67.023,67.062,66.982,67.051,327460000.0
2008-11-03 23:20:00,67.05,67.061,66.958,66.992,249880000.0
2008-11-03 23:25:00,67.001,67.001,66.928,66.965,250490000.0
2008-11-03 23:30:00,66.987,67.053,66.979,67.05,370500000.0
2008-11-03 23:35:00,67.035,67.037,66.976,66.981,313340000.0
2008-11-03 23:40:00,66.98,67.028,66.976,66.98,193460000.0
2008-11-03 23:45:00,67.011,67.027,66.978,67.007,314030000.0
2008-11-03 23:50:00,67.009,67.03,66.98,66.993,338520000.0
2008-11-03 23:55:00,66.977,66.991,66.97,66.976,282040000.0
2008-11-04 00:00:00,66.992,66.992,66.929,66.942,216270000.0
2008-11-04 00:05:00,66.944,67.002,66.94,67.002,363650000.0
2008-11-04 00:10:00,66.968,67.031,66.907,66.909,290280000.0
2008-11-04 00:15:00,66.926,66.954,66.892,66.954,305220000.0
2008-11-04 00:20:00,67.037,67.04,66.939,66.967,380260000.0
2008-11-04 00:25:00,66.976,66.998,66.959,66.979,333130000.0
2008-11-04 00:30:00,67.016,67.018,66.909,66.909,189670000.0
2008-11-04 00:35:00,66.936,66.972,66.921,66.96,144090000.0
2008-11-04 00:40:00,66.989,66.989,66.941,66.946,181740000.0
2008-11-04 00:45:00,66.962,66.98,66.935,66.977,189850000.0
2008-11-04 00:50:00,67.004,67.007,66.958,67.003,173980000.0
2008-11-04 00:55:00,66.986,67.008,66.98,67.004,373350000.0
2008-11-04 01:00:00,67.037,67.068,67.02,67.05,202820000.0
2008-11-04 01:05:00,67.055,67.079,67.02,67.044,312650000.0
2008-11-04 01:10:00,67.022,67.066,67.012,67.026,343080000.0
2008-11-04 01:15:00,67.045,67.051,66.99,66.99,277880000.0
2008-11-04 01:20:00,66.958,67.009,66.952,66.977,210060000.0
2008-11-04 01:25:00,66.968,67.029,66.968,66.997,354900000.0
2008-11-04 01:30:00,67.026,67.026,66.961,66.981,305510000.0
2008-11-04 01:35:00,66.964,66.968,66.873,66.893,303190000.0
2008-11-04 01:40:00,66.871,66.878,66.786,66.8,371380000.0
2008-11-04 01:45:00,66.835,66.859,66.801,66.823,333750000.0
2008-11-04 01:50:00,66.829,66.833,66.777,66.792,261960000.0
2008-11-04 01:55:00,66.784,66.819,66.776,66.791,88720000.0
2008-11-04 02:00:00,66.818,66.86,66.793,66.821,196830000.0
2008-11-04 02:05:00,66.808,66.847,66.787,66.816,426540000.0
2008-11-04 02:10:00,66.79,66.873,66.76,66.866,348290000.0
2008-11-04 02:15:00,66.882,66.973,66.856,66.949,352880000.0
2008-11-04 02:20:00,66.921,66.921,66.821,66.843,419160000.0
2008-11-04 02:25:00,66.835,66.844,66.813,66.813,366860000.0
2008-11-04 02:30:00,66.829,66.829,66.763,66.766,412570000.0
2008-11-04 02:35:00,66.76,66.79,66.702,66.721,573530000.0
2008-11-04 02:40:00,66.715,66.73,66.617,66.644,338010000.0
2008-11-04 02:45:00,66.663,66.663,66.55,66.608,210150000.0
2008-11-04 02:50:00,66.655,66.709,66.648,66.677,528100000.0
2008-11-04 02:55:00,66.656,66.71,66.635,66.665,274520000.0
2008-11-04 03:00:00,66.679,66.707,66.641,66.658,354240000.0
2008-11-04 03:05:00,66.639,66.681,66.611,66.621,438250000.0
2008-11-04 03:10:00,66.639,66.703,66.621,66.669,297180000.0
2008-11-04 03:15:00,66.688,66.688,66.401,66.444,317040000.0
2008-11-04 03:20:00,66.39,66.488,66.349,66.349,313390000.0
2008-11-04 03:25:00,66.328,66.402,66.271,66.364,405500000.0
2008-11-04 03:30:00,66.398,66.403,66.255,66.34,361850000.0
2008-11-04 03:35:00,66.359,66.425,66.349,66.353,479530000.0
2008-11-04 03:40:00,66.37,66.381,66.332,66.337,387270000.0
2008-11-04 03:45:00,66.35,66.417,66.324,66.363,406720000.0
2008-11-04 03:50:00,66.352,66.462,66.348,66.458,483240000.0
2008-11-04 03:55:00,66.458,66.532,66.442,66.514,374620000.0
2008-11-04 04:00:00,66.518,66.572,66.504,66.541,328990000.0
2008-11-04 04:05:00,66.54,66.633,66.526,66.569,336070000.0
2008-11-04 04:10:00,66.545,66.598,66.534,66.565,230860000.0
2008-11-04 04:15:00,66.585,66.697,66.563,66.653,291060000.0
2008-11-04 04:20:00,66.657,66.664,66.617,66.625,210470000.0
2008-11-04 04:25:00,66.636,66.681,66.629,66.629,222270000.0
2008-11-04 04:30:00,66.663,66.732,66.649,66.657,475150000.0
2008-11-04 04:35:00,66.657,66.672,66.573,66.6,314530000.0
2008-11-04 04:40:00,66.59,66.651,66.566,66.618,191340000.0
2008-11-04 04:45:00,66.626,66.626,66.56,66.56,363270000.0
2008-11-04 04:50:00,66.567,66.64,66.557,66.615,428040000.0
2008-11-04 04:55:00,66.581,66.6,66.551,66.576,333100000.0
2008-11-04 05:00:00,66.567,66.588,66.52,66.586,383840000.0
2008-11-04 05:05:00,66.563,66.583,66.542,66.556,304580000.0
2008-11-04 05:10:00,66.572,66.612,66.566,66.589,430700000.0
2008-11-04 05:15:00,66.603,66.603,66.567,66.585,486120000.0
2008-11-04 05:20:00,66.591,66.591,66.518,66.533,433460000.0
2008-11-04 05:25:00,66.543,66.545,66.483,66.523,419030000.0
2008-11-04 05:30:00,66.538,66.551,66.388,66.393,434110000.0
2008-11-04 05:35:00,66.402,66.432,66.363,66.379,437370000.0
2008-11-04 05:40:00,66.409,66.454,66.341,66.397,472380000.0
2008-11-04 05:45:00,66.406,66.554,66.397,66.554,511690000.0
2008-11-04 05:50:00,66.592,66.599,66.442,66.442,410620000.0
2008-11-04 05:55:00,66.432,66.434,66.388,66.389,415900000.0
2008-11-04 06:00:00,66.403,66.415,66.352,66.364,368000000.0
2008-11-04 06:05:00,66.361,66.428,66.317,66.317,438090000.0
2008-11-04 06:10:00,66.311,66.35,66.265,66.271,452180000.0
2008-11-04 06:15:00,66.268,66.274,66.202,66.237,403110000.0
2008-11-04 06:20:00,66.236,66.273,66.207,66.217,599420000.0
2008-11-04 06:25:00,66.218,66.283,66.211,66.215,482530000.0
2008-11-04 06:30:00,66.233,66.334,66.208,66.294,509360000.0
2008-11-04 06:35:00,66.29,66.315,66.256,66.282,490790000.0
2008-11-04 06:40:00,66.271,66.296,66.259,66.293,481740000.0
2008-11-04 06:45:00,66.299,66.315,66.258,66.315,408530000.0
2008-11-04 06:50:00,66.326,66.38,66.316,66.378,457090000.0
2008-11-04 06:55:00,66.376,66.41,66.355,66.392,372730000.0
2008-11-04 07:00:00,66.423,66.43,66.338,66.364,358380000.0
2008-11-04 07:05:00,66.361,66.389,66.349,66.371,462860000.0
2008-11-04 07:10:00,66.361,66.377,66.342,66.348,433520000.0
2008-11-04 07:15:00,66.363,66.4,66.335,66.397,485550000.0
2008-11-04 07:20:00,66.394,66.419,66.344,66.357,348870000.0
2008-11-04 07:25:00,66.361,66.445,66.345,66.404,533280000.0
2008-11-04 07:30:00,66.415,66.477,66.397,66.443,301520000.0
2008-11-04 07:35:00,66.441,66.451,66.404,66.408,342380000.0
2008-11-04 07:40:00,66.393,66.427,66.325,66.35,386260000.0
2008-11-04 07:45:00,66.342,66.398,66.324,66.33,396710000.0
2008-11-04 07:50:00,66.337,66.41,66.324,66.396,343600000.0
2008-11-04 07:55:00,66.414,66.481,66.401,66.481,438820000.0
2008-11-04 08:00:00,66.518,66.523,66.42,66.429,373150000.0
2008-11-04 08:05:00,66.428,66.454,66.399,66.412,594540000.0
2008-11-04 08:10:00,66.413,66.507,66.396,66.504,397970000.0
2008-11-04 08:15:00,66.518,66.558,66.458,66.535,172830000.0
2008-11-04 08:20:00,66.555,66.559,66.503,66.513,426730000.0
2008-11-04 08:25:00,66.496,66.532,66.456,66.491,413950000.0
2008-11-04 08:30:00,66.505,66.514,66.416,66.459,303350000.0
2008-11-04 08:35:00,66.458,66.589,66.455,66.553,283370000.0
2008-11-04 08:40:00,66.54,66.62,66.54,66.597,399390000.0
2008-11-04 08:45:00,66.608,66.668,66.568,66.653,318660000.0
2008-11-04 08:50:00,66.659,66.664,66.595,66.62,311770000.0
2008-11-04 08:55:00,66.617,66.696,66.613,66.681,407620000.0
2008-11-04 09:00:00,66.683,66.795,66.658,66.776,327880000.0
2008-11-04 09:05:00,66.772,66.79,66.713,66.713,452710000.0
2008-11-04 09:10:00,66.716,66.768,66.67,66.725,411640000.0
2008-11-04 09:15:00,66.73,66.767,66.712,66.761,411050000.0
2008-11-04 09:20:00,66.762,66.78,66.703,66.725,456960000.0
2008-11-04 09:25:00,66.723,66.934,66.719,66.934,454890000.0
2008-11-04 09:30:00,66.939,66.967,66.795,66.926,390710000.0
2008-11-04 09:35:00,66.915,66.966,66.887,66.931,297070000.0
2008-11-04 09:40:00,66.917,66.929,66.894,66.898,222810000.0
2008-11-04 09:45:00,66.921,66.953,66.896,66.913,276190000.0
2008-11-04 09:50:00,66.932,66.976,66.906,66.966,403350000.0
2008-11-04 09:55:00,66.951,66.959,66.822,66.927,341170000.0
2008-11-04 10:00:00,66.933,66.954,66.825,66.825,351860000.0
2008-11-04 10:05:00,66.816,66.871,66.742,66.816,473240000.0
2008-11-04 10:10:00,66.816,66.89,66.795,66.871,337290000.0
2008-11-04 10:15:00,66.896,66.907,66.816,66.907,476800000.0
2008-11-04 10:20:00,66.943,67.146,66.928,67.099,511550000.0
2008-11-04 10:25:00,67.114,67.167,67.051,67.061,298700000.0
2008-11-04 10:30:00,67.068,67.11,66.99,67.021,281660000.0
2008-11-04 10:35:00,67.027,67.027,66.862,66.901,543760000.0
2008-11-04 10:40:00,66.908,66.917,66.77,66.777,214850000.0
2008-11-04 10:45:00,66.787,66.938,66.765,66.925,337450000.0
2008-11-04 10:50:00,66.929,66.972,66.888,66.942,492030000.0
2008-11-04 10:55:00,66.953,67.073,66.945,67.066,252040000.0
2008-11-04 11:00:00,67.08,67.102,66.928,66.959,319140000.0
2008-11-04 11:05:00,66.935,66.96,66.874,66.883,417920000.0
2008-11-04 11:10:00,66.876,66.886,66.754,66.768,309480000.0
2008-11-04 11:15:00,66.785,66.827,66.752,66.782,447820000.0
2008-11-04 11:20:00,66.809,66.859,66.805,66.807,469100000.0
2008-11-04 11:25:00,66.811,66.962,66.806,66.945,380410000.0
2008-11-04 11:30:00,66.959,66.963,66.855,66.886,420620000.0
2008-11-04 11:35:00,66.869,66.901,66.765,66.898,469030000.0
2008-11-04 11:40:00,66.919,66.966,66.887,66.966,367600000.0
2008-11-04 11:45:00,66.988,67.007,66.935,66.993,307270000.0
2008-11-04 11:50:00,66.988,66.99,66.828,66.91,377100000.0
2008-11-04 11:55:00,66.918,66.977,66.842,66.957,213880000.0
2008-11-04 12:00:00,66.978,66.987,66.894,66.912,305930000.0
2008-11-04 12:05:00,66.903,66.971,66.826,66.943,188940000.0
2008-11-04 12:10:00,66.957,67.031,66.928,67.015,319360000.0
2008-11-04 12:15:00,67.037,67.114,67.009,67.045,391370000.0
2008-11-04 12:20:00,67.051,67.168,67.048,67.154,306930000.0
2008-11-04 12:25:00,67.172,67.24,67.152,67.194,210900000.0
2008-11-04 12:30:00,67.209,67.211,67.133,67.154,448260000.0
2008-11-04 12:35:00,67.168,67.183,67.106,67.142,401390000.0
2008-11-04 12:40:00,67.134,67.165,67.021,67.042,336380000.0
2008-11-04 12:45:00,67.042,67.149,67.019,67.137,382080000.0
2008-11-04 12:50:00,67.126,67.181,67.102,67.159,309920000.0
2008-11-04 12:55:00,67.138,67.172,67.1,67.142,478870000.0
2008-11-04 13:00:00,67.16,67.193,67.123,67.193,443060000.0
2008-11-04 13:05:00,67.192,67.315,67.171,67.272,463580000.0
2008-11-04 13:10:00,67.256,67.297,67.225,67.264,430390000.0
2008-11-04 13:15:00,67.289,67.3,67.195,67.23,412460000.0
2008-11-04 13:20:00,67.209,67.23,67.193,67.22,404330000.0
2008-11-04 13:25:00,67.224,67.268,67.192,67.268,547410000.0
2008-11-04 13:30:00,67.284,67.284,67.229,67.277,449860000.0
2008-11-04 13:35:00,67.289,67.333,67.26,67.312,448770000.0
2008-11-04 13:40:00,67.344,67.39,67.324,67.389,431840000.0
2008-11-04 13:45:00,67.397,67.502,67.37,67.478,376010000.0
2008-11-04 13:50:00,67.477,67.552,67.465,67.529,437580000.0
2008-11-04 13:55:00,67.523,67.523,67.462,67.498,432360000.0
2008-11-04 14:00:00,67.492,67.505,67.358,67.374,427990000.0
2008-11-04 14:05:00,67.378,67.436,67.378,67.407,593560000.0
2008-11-04 14:10:00,67.436,67.528,67.435,67.502,554070000.0
2008-11-04 14:15:00,67.524,67.543,67.475,67.481,448380000.0
2008-11-04 14:20:00,67.477,67.511,67.45,67.468,532850000.0
2008-11-04 14:25:00,67.482,67.597,67.478,67.567,373130000.0
2008-11-04 14:30:00,67.581,67.589,67.525,67.553,441520000.0
2008-11-04 14:35:00,67.56,67.596,67.483,67.515,408160000.0
2008-11-04 14:40:00,67.537,67.651,67.526,67.623,364710000.0
2008-11-04 14:45:00,67.621,67.673,67.558,67.618,362910000.0
2008-11-04 14:50:00,67.618,67.634,67.568,67.601,501850000.0
2008-11-04 14:55:00,67.576,67.621,67.572,67.604,430240000.0
2008-11-04 15:00:00,67.631,67.644,67.543,67.574,500710000.0
2008-11-04 15:05:00,67.578,67.601,67.548,67.559,324540000.0
2008-11-04 15:10:00,67.554,67.57,67.372,67.373,533690000.0
2008-11-04 15:15:00,67.405,67.473,67.381,67.427,144040000.0
2008-11-04 15:20:00,67.381,67.455,67.342,67.425,67520000.0
2008-11-04 15:25:00,67.44,67.501,67.411,67.474,73220000.0
2008-11-04 15:30:00,67.492,67.492,67.394,67.423,52280000.0
2008-11-04 15:35:00,67.439,67.456,67.394,67.42,64810000.0
2008-11-04 15:40:00,67.36,67.405,67.272,67.308,71480000.0
2008-11-04 15:45:00,67.314,67.343,67.229,67.243,43680000.0
2008-11-04 15:50:00,67.225,67.252,67.215,67.222,69410000.0
2008-11-04 15:55:00,67.239,67.247,67.147,67.185,62350000.0
2008-11-04 16:00:00,67.225,67.292,67.206,67.268,69520000.0
2008-11-04 16:05:00,67.26,67.261,67.188,67.188,46140000.0
2008-11-04 16:10:00,67.215,67.225,67.151,67.154,71140000.0
2008-11-04 16:15:00,67.154,67.196,67.152,67.189,73640000.0
2008-11-04 16:20:00,67.182,67.274,67.182,67.271,71180000.0
2008-11-04 16:25:00,67.262,67.266,67.214,67.229,70510000.0
2008-11-04 16:30:00,67.268,67.298,67.22,67.281,77230000.0
2008-11-04 16:35:00,67.307,67.435,67.299,67.414,86110000.0
2008-11-04 16:40:00,67.411,67.419,67.287,67.386,83740000.0
2008-11-04 16:45:00,67.399,67.412,67.343,67.368,46770000.0
2008-11-04 16:50:00,67.373,67.392,67.35,67.368,69840000.0
2008-11-04 16:55:00,67.367,67.406,67.263,67.264,58820000.0
2008-11-04 17:00:00,67.272,67.335,67.234,67.322,60570000.0
2008-11-04 17:05:00,67.317,67.355,67.281,67.315,69660000.0
2008-11-04 17:10:00,67.31,67.342,67.295,67.316,71180000.0
2008-11-04 17:15:00,67.33,67.356,67.273,67.353,78960000.0
2008-11-04 17:20:00,67.337,67.399,67.324,67.384,81440000.0
2008-11-04 17:25:00,67.395,67.428,67.352,67.428,74430000.0
2008-11-04 17:30:00,67.434,67.571,67.407,67.539,65590000.0
2008-11-04 17:35:00,67.593,67.706,67.593,67.685,51140000.0
2008-11-04 17:40:00,67.691,67.721,67.623,67.659,73380000.0
2008-11-04 17:45:00,67.653,67.712,67.626,67.68,71780000.0
2008-11-04 17:50:00,67.669,67.7,67.639,67.67,72300000.0
2008-11-04 17:55:00,67.642,67.646,67.572,67.607,66660000.0
2008-11-04 18:00:00,67.626,67.672,67.598,67.663,60160000.0
2008-11-04 18:05:00,67.688,67.72,67.664,67.716,50630000.0
2008-11-04 18:10:00,67.709,67.8,67.694,67.8,68410000.0
2008-11-04 18:15:00,67.804,67.885,67.778,67.875,55930000.0
2008-11-04 18:20:00,67.88,67.958,67.805,67.908,52810000.0
2008-11-04 18:25:00,67.909,67.943,67.873,67.905,72180000.0
2008-11-04 18:30:00,67.908,68.125,67.873,68.124,80230000.0
2008-11-04 18:35:00,68.107,68.16,68.087,68.138,76940000.0
2008-11-04 18:40:00,68.124,68.124,68.051,68.098,56670000.0
2008-11-04 18:45:00,68.095,68.109,68.027,68.058,71400000.0
2008-11-04 18:50:00,68.073,68.132,68.065,68.129,76690000.0
2008-11-04 18:55:00,68.118,68.202,68.115,68.198,47570000.0
2008-11-04 19:00:00,68.209,68.209,68.114,68.126,49960000.0
2008-11-04 19:05:00,68.119,68.186,68.111,68.162,59720000.0
2008-11-04 19:10:00,68.173,68.268,68.138,68.23,74140000.0
2008-11-04 19:15:00,68.27,68.274,68.17,68.177,57560000.0
2008-11-04 19:20:00,68.184,68.203,68.133,68.201,78560000.0
2008-11-04 19:25:00,68.179,68.197,68.125,68.125,55920000.0
2008-11-04 19:30:00,68.124,68.132,68.013,68.04,62850000.0
2008-11-04 19:35:00,68.033,68.065,67.983,68.012,74460000.0
2008-11-04 19:40:00,67.997,68.018,67.919,67.924,69410000.0
2008-11-04 19:45:00,67.968,67.975,67.924,67.943,38030000.0
2008-11-04 19:50:00,67.946,67.947,67.904,67.914,49230000.0
2008-11-04 19:55:00,67.913,67.929,67.865,67.909,64370000.0
2008-11-04 20:00:00,67.931,67.952,67.921,67.94,63940000.0
2008-11-04 20:05:00,67.95,68.002,67.925,67.998,78620000.0
2008-11-04 20:10:00,67.976,68.019,67.941,67.959,50310000.0
2008-11-04 20:15:00,67.983,68.013,67.97,67.98,76600000.0
2008-11-04 20:20:00,67.981,67.997,67.877,67.877,60280000.0
2008-11-04 20:25:00,67.852,67.924,67.833,67.918,54460000.0
2008-11-04 20:30:00,67.918,67.946,67.837,67.885,44460000.0
2008-11-04 20:35:00,67.858,67.914,67.76,67.811,67490000.0
2008-11-04 20:40:00,67.846,67.927,67.813,67.903,80340000.0
2008-11-04 20:45:00,67.903,67.929,67.841,67.845,57400000.0
2008-11-04 20:50:00,67.781,67.786,67.705,67.771,66260000.0
2008-11-04 20:55:00,67.737,67.821,67.726,67.787,42780000.0
2008-11-04 21:00:00,67.789,67.789,67.609,67.623,63350000.0
2008-11-04 21:05:00,67.612,67.638,67.503,67.524,63880000.0
2008-11-04 21:10:00,67.53,67.543,67.473,67.505,64170000.0
2008-11-04 21:15:00,67.496,67.513,67.436,67.487,56050000.0
2008-11-04 21:20:00,67.449,67.528,67.408,67.454,67380000.0
2008-11-04 21:25:00,67.438,67.503,67.427,67.499,65450000.0
2008-11-04 21:30:00,67.514,67.514,67.463,67.483,48590000.0
2008-11-04 21:35:00,67.491,67.506,67.426,67.451,50490000.0
2008-11-04 21:40:00,67.42,67.441,67.395,67.416,64780000.0
2008-11-04 21:45:00,67.422,67.422,67.341,67.349,60500000.0
2008-11-04 21:50:00,67.35,67.359,67.323,67.33,50580000.0
2008-11-04 21:55:00,67.304,67.364,67.299,67.357,52350000.0
2008-11-04 22:00:00,67.384,67.426,67.315,67.316,42660000.0
2008-11-04 22:05:00,67.305,67.337,67.292,67.303,63700000.0
2008-11-04 22:10:00,67.288,67.363,67.28,67.353,33080000.0
2008-11-04 22:15:00,67.366,67.369,67.335,67.361,58140000.0
2008-11-04 22:20:00,67.345,67.372,67.322,67.337,217800000.0
2008-11-04 22:25:00,67.332,67.446,67.327,67.429,393600000.0
2008-11-04 22:30:00,67.438,67.502,67.354,67.502,314630000.0
2008-11-04 22:35:00,67.527,67.557,67.522,67.552,185720000.0
2008-11-04 22:40:00,67.561,67.612,67.54,67.564,239850000.0
2008-11-04 22:45:00,67.602,67.623,67.566,67.608,365160000.0
2008-11-04 22:50:00,67.601,67.715,67.597,67.602,298660000.0
2008-11-04 22:55:00,67.596,67.626,67.59,67.619,317310000.0
2008-11-04 23:00:00,67.603,67.629,67.589,67.628,421650000.0
2008-11-04 23:05:00,67.641,67.662,67.627,67.636,290960000.0
2008-11-04 23:10:00,67.633,67.647,67.618,67.622,305060000.0
2008-11-04 23:15:00,67.632,67.64,67.595,67.604,212200000.0
2008-11-04 23:20:00,67.594,67.632,67.575,67.619,368020000.0
2008-11-04 23:25:00,67.608,67.683,67.608,67.665,296390000.0
2008-11-04 23:30:00,67.673,67.686,67.608,67.608,313220000.0
2008-11-04 23:35:00,67.611,67.611,67.502,67.573,375480000.0
2008-11-04 23:40:00,67.568,67.597,67.567,67.594,257670000.0
2008-11-04 23:45:00,67.614,67.615,67.513,67.523,229880000.0
2008-11-04 23:50:00,67.536,67.553,67.512,67.526,132560000.0
2008-11-04 23:55:00,67.535,67.555,67.531,67.532,166710000.0
2008-11-05 00:00:00,67.546,67.559,67.49,67.517,323830000.0
2008-11-05 00:05:00,67.492,67.554,67.485,67.537,354000000.0
2008-11-05 00:10:00,67.526,67.548,67.509,67.514,206700000.0
2008-11-05 00:15:00,67.527,67.527,67.461,67.48,218630000.0
2008-11-05 00:20:00,67.473,67.56,67.46,67.543,383040000.0
2008-11-05 00:25:00,67.53,67.553,67.502,67.552,297750000.0
2008-11-05 00:30:00,67.575,67.578,67.522,67.557,316310000.0
2008-11-05 00:35:00,67.541,67.581,67.534,67.557,369290000.0
2008-11-05 00:40:00,67.55,67.576,67.545,67.574,242560000.0
2008-11-05 00:45:00,67.594,67.651,67.564,67.637,268430000.0
2008-11-05 00:50:00,67.645,67.645,67.602,67.632,383190000.0
2008-11-05 00:55:00,67.601,67.628,67.601,67.628,165310000.0
2008-11-05 01:00:00,67.637,67.67,67.63,67.659,351030000.0
2008-11-05 01:05:00,67.677,67.702,67.654,67.697,333040000.0
2008-11-05 01:10:00,67.689,67.732,67.682,67.715,273960000.0
2008-11-05 01:15:00,67.734,67.769,67.715,67.726,220800000.0
2008-11-05 01:20:00,67.73,67.787,67.727,67.781,379010000.0
2008-11-05 01:25:00,67.784,67.784,67.717,67.73,307410000.0
2008-11-05 01:30:00,67.73,67.782,67.725,67.774,324060000.0
2008-11-05 01:35:00,67.772,67.846,67.771,67.801,372250000.0
2008-11-05 01:40:00,67.835,67.89,67.777,67.811,329630000.0
2008-11-05 01:45:00,67.804,67.82,67.762,67.771,366120000.0
2008-11-05 01:50:00,67.761,67.786,67.736,67.747,239960000.0
2008-11-05 01:55:00,67.76,67.834,67.755,67.823,247180000.0
2008-11-05 02:00:00,67.807,67.843,67.794,67.838,239370000.0
2008-11-05 02:05:00,67.814,67.839,67.743,67.785,214030000.0
2008-11-05 02:10:00,67.773,67.779,67.652,67.669,457970000.0
2008-11-05 02:15:00,67.701,67.701,67.544,67.569,343160000.0
2008-11-05 02:20:00,67.555,67.586,67.512,67.529,349160000.0
2008-11-05 02:25:00,67.544,67.614,67.533,67.553,398610000.0
2008-11-05 02:30:00,67.566,67.594,67.541,67.594,273290000.0
2008-11-05 02:35:00,67.591,67.697,67.591,67.672,270850000.0
2008-11-05 02:40:00,67.681,67.753,67.674,67.736,202110000.0
2008-11-05 02:45:00,67.752,67.804,67.737,67.743,198460000.0
2008-11-05 02:50:00,67.748,67.756,67.67,67.733,236890000.0
2008-11-05 02:55:00,67.726,67.726,67.684,67.688,171390000.0
2008-11-05 03:00:00,67.698,67.724,67.685,67.71,134170000.0
2008-11-05 03:05:00,67.696,67.711,67.616,67.633,106150000.0
2008-11-05 03:10:00,67.588,67.588,67.46,67.483,170980000.0
2008-11-05 03:15:00,67.511,67.573,67.495,67.5,341940000.0
2008-11-05 03:20:00,67.501,67.501,67.395,67.418,297600000.0
2008-11-05 03:25:00,67.441,67.522,67.437,67.455,282920000.0
2008-11-05 03:30:00,67.465,67.465,67.397,67.423,309670000.0
2008-11-05 03:35:00,67.425,67.492,67.425,67.457,152300000.0
2008-11-05 03:40:00,67.452,67.505,67.45,67.482,153640000.0
2008-11-05 03:45:00,67.497,67.532,67.455,67.519,91250000.0
2008-11-05 03:50:00,67.514,67.61,67.514,67.595,456930000.0
2008-11-05 03:55:00,67.591,67.668,67.578,67.628,334850000.0
2008-11-05 04:00:00,67.649,67.649,67.562,67.592,320340000.0
2008-11-05 04:05:00,67.606,67.606,67.575,67.589,398930000.0
2008-11-05 04:10:00,67.595,67.631,67.551,67.631,245930000.0
2008-11-05 04:15:00,67.65,67.666,67.608,67.641,258830000.0
2008-11-05 04:20:00,67.632,67.648,67.596,67.635,243870000.0
2008-11-05 04:25:00,67.621,67.672,67.596,67.666,186700000.0
2008-11-05 04:30:00,67.674,67.692,67.64,67.685,408780000.0
2008-11-05 04:35:00,67.692,67.784,67.692,67.743,253940000.0
2008-11-05 04:40:00,67.751,67.802,67.73,67.78,297900000.0
2008-11-05 04:45:00,67.795,67.834,67.764,67.805,412090000.0
2008-11-05 04:50:00,67.799,67.802,67.695,67.729,187720000.0
2008-11-05 04:55:00,67.724,67.78,67.724,67.767,133450000.0
2008-11-05 05:00:00,67.782,67.817,67.759,67.816,54600000.0
2008-11-05 05:05:00,67.806,67.855,67.803,67.844,86070000.0
2008-11-05 05:10:00,67.852,67.918,67.843,67.906,67150000.0
2008-11-05 05:15:00,67.909,67.951,67.885,67.921,73480000.0
2008-11-05 05:20:00,67.924,67.939,67.85,67.85,70010000.0
2008-11-05 05:25:00,67.906,67.939,67.853,67.911,74750000.0
2008-11-05 05:30:00,67.934,67.934,67.901,67.911,64660000.0
2008-11-05 05:35:00,67.908,67.93,67.787,67.837,78540000.0
2008-11-05 05:40:00,67.814,67.846,67.798,67.843,65150000.0
2008-11-05 05:45:00,67.845,67.845,67.75,67.793,64980000.0
2008-11-05 05:50:00,67.783,67.832,67.769,67.792,55900000.0
2008-11-05 05:55:00,67.796,67.869,67.79,67.853,59310000.0
2008-11-05 06:00:00,67.853,67.89,67.833,67.89,64100000.0
2008-11-05 06:05:00,67.886,67.914,67.783,67.785,60740000.0
2008-11-05 06:10:00,67.763,67.775,67.674,67.734,81760000.0
2008-11-05 06:15:00,67.743,67.743,67.555,67.555,81520000.0
2008-11-05 06:20:00,67.57,67.611,67.552,67.603,74110000.0
2008-11-05 06:25:00,67.615,67.636,67.592,67.6,69570000.0
2008-11-05 06:30:00,67.622,67.625,67.561,67.561,81070000.0
2008-11-05 06:35:00,67.564,67.564,67.332,67.385,63280000.0
2008-11-05 06:40:00,67.372,67.453,67.358,67.41,71610000.0
2008-11-05 06:45:00,67.43,67.43,67.338,67.347,72950000.0
2008-11-05 06:50:00,67.35,67.372,67.317,67.327,53150000.0
2008-11-05 06:55:00,67.333,67.366,67.313,67.366,81410000.0
2008-11-05 07:00:00,67.381,67.381,67.33,67.35,66010000.0
2008-11-05 07:05:00,67.323,67.387,67.294,67.375,80550000.0
2008-11-05 07:10:00,67.382,67.393,67.334,67.336,182380000.0
2008-11-05 07:15:00,67.349,67.349,67.224,67.259,543530000.0
2008-11-05 07:20:00,67.257,67.357,67.257,67.32,315340000.0
2008-11-05 07:25:00,67.324,67.335,67.239,67.253,486930000.0
2008-11-05 07:30:00,67.263,67.283,67.184,67.184,431470000.0
2008-11-05 07:35:00,67.186,67.326,67.186,67.306,472250000.0
2008-11-05 07:40:00,67.316,67.339,67.292,67.335,346460000.0
2008-11-05 07:45:00,67.327,67.379,67.31,67.375,369070000.0
2008-11-05 07:50:00,67.376,67.392,67.316,67.344,415210000.0
2008-11-05 07:55:00,67.346,67.419,67.34,67.419,409200000.0
2008-11-05 08:00:00,67.444,67.476,67.406,67.458,434760000.0
2008-11-05 08:05:00,67.452,67.491,67.416,67.437,541690000.0
2008-11-05 08:10:00,67.445,67.452,67.423,67.441,486400000.0
2008-11-05 08:15:00,67.433,67.493,67.42,67.489,487150000.0
2008-11-05 08:20:00,67.488,67.595,67.453,67.533,613870000.0
2008-11-05 08:25:00,67.533,67.59,67.496,67.583,417510000.0
2008-11-05 08:30:00,67.599,67.599,67.464,67.464,435620000.0
2008-11-05 08:35:00,67.455,67.533,67.455,67.533,466090000.0
2008-11-05 08:40:00,67.531,67.563,67.488,67.509,369630000.0
2008-11-05 08:45:00,67.535,67.553,67.495,67.548,427510000.0
2008-11-05 08:50:00,67.534,67.536,67.468,67.468,447490000.0
2008-11-05 08:55:00,67.451,67.484,67.387,67.402,474520000.0
2008-11-05 09:00:00,67.413,67.413,67.277,67.308,491540000.0
2008-11-05 09:05:00,67.305,67.333,67.248,67.294,403050000.0
2008-11-05 09:10:00,67.299,67.329,67.263,67.277,422540000.0
2008-11-05 09:15:00,67.297,67.297,67.162,67.162,420690000.0
2008-11-05 09:20:00,67.18,67.277,67.154,67.276,439600000.0
2008-11-05 09:25:00,67.288,67.33,67.248,67.307,471240000.0
2008-11-05 09:30:00,67.315,67.369,67.267,67.274,456290000.0
2008-11-05 09:35:00,67.263,67.354,67.263,67.308,298830000.0
2008-11-05 09:40:00,67.302,67.322,67.205,67.207,391810000.0
2008-11-05 09:45:00,67.204,67.204,66.923,67.168,322580000.0
2008-11-05 09:50:00,67.159,67.253,67.155,67.228,425010000.0
2008-11-05 09:55:00,67.211,67.217,67.146,67.175,389070000.0
2008-11-05 10:00:00,67.155,67.26,67.125,67.191,198600000.0
2008-11-05 10:05:00,67.204,67.211,67.07,67.083,296590000.0
2008-11-05 10:10:00,67.067,67.083,66.973,66.98,458500000.0
2008-11-05 10:15:00,66.992,66.992,66.823,66.87,258120000.0
2008-11-05 10:20:00,66.886,66.963,66.804,66.804,195530000.0
2008-11-05 10:25:00,66.81,66.854,66.74,66.819,294060000.0
2008-11-05 10:30:00,66.842,66.871,66.791,66.843,233470000.0
2008-11-05 10:35:00,66.82,66.879,66.798,66.804,325460000.0
2008-11-05 10:40:00,66.81,66.913,66.794,66.89,323350000.0
2008-11-05 10:45:00,66.919,67.019,66.896,66.932,388440000.0
2008-11-05 10:50:00,66.917,67.003,66.877,67.003,504590000.0
2008-11-05 10:55:00,66.996,67.0,66.946,66.995,395280000.0
2008-11-05 11:00:00,66.989,66.989,66.816,66.816,406000000.0
2008-11-05 11:05:00,66.817,66.829,66.759,66.774,476830000.0
2008-11-05 11:10:00,66.791,66.809,66.606,66.644,379510000.0
2008-11-05 11:15:00,66.675,66.687,66.56,66.566,392750000.0
2008-11-05 11:20:00,66.571,66.59,66.516,66.571,330140000.0
2008-11-05 11:25:00,66.593,66.681,66.581,66.658,314540000.0
2008-11-05 11:30:00,66.682,66.682,66.584,66.594,269970000.0
2008-11-05 11:35:00,66.602,66.623,66.578,66.592,461840000.0
2008-11-05 11:40:00,66.555,66.559,66.429,66.507,325720000.0
2008-11-05 11:45:00,66.509,66.509,66.327,66.444,258720000.0
2008-11-05 11:50:00,66.438,66.438,66.287,66.303,536900000.0
2008-11-05 11:55:00,66.312,66.312,66.205,66.257,232220000.0
2008-11-05 12:00:00,66.303,66.345,66.259,66.318,295140000.0
2008-11-05 12:05:00,66.302,66.404,66.302,66.373,554120000.0
2008-11-05 12:10:00,66.381,66.421,66.361,66.378,437480000.0
2008-11-05 12:15:00,66.394,66.412,66.374,66.393,330720000.0
2008-11-05 12:20:00,66.41,66.454,66.393,66.422,454500000.0
2008-11-05 12:25:00,66.419,66.631,66.419,66.592,347020000.0
2008-11-05 12:30:00,66.613,66.613,66.51,66.52,334100000.0
2008-11-05 12:35:00,66.509,66.626,66.484,66.612,408570000.0
2008-11-05 12:40:00,66.623,66.63,66.549,66.606,260730000.0
2008-11-05 12:45:00,66.618,66.803,66.581,66.79,81800000.0
2008-11-05 12:50:00,66.797,66.847,66.723,66.764,73820000.0
2008-11-05 12:55:00,66.779,66.791,66.734,66.742,93270000.0
2008-11-05 13:00:00,66.773,66.833,66.756,66.808,69390000.0
2008-11-05 13:05:00,66.825,66.861,66.773,66.841,81250000.0
2008-11-05 13:10:00,66.853,66.898,66.81,66.841,70060000.0
2008-11-05 13:15:00,66.852,66.917,66.825,66.917,59690000.0
2008-11-05 13:20:00,66.904,66.977,66.904,66.932,74330000.0
2008-11-05 13:25:00,66.924,66.949,66.855,66.884,71810000.0
2008-11-05 13:30:00,66.865,66.892,66.814,66.88,69620000.0
2008-11-05 13:35:00,66.885,66.915,66.853,66.853,70940000.0
2008-11-05 13:40:00,66.857,66.909,66.847,66.906,74220000.0
2008-11-05 13:45:00,66.934,66.965,66.892,66.953,70010000.0
2008-11-05 13:50:00,66.966,67.111,66.966,67.104,71630000.0
2008-11-05 13:55:00,67.071,67.146,66.991,67.006,85140000.0
2008-11-05 14:00:00,67.079,67.126,66.959,67.113,74070000.0
2008-11-05 14:05:00,67.094,67.156,67.002,67.049,66080000.0
2008-11-05 14:10:00,67.056,67.079,66.949,67.048,67620000.0
2008-11-05 14:15:00,67.04,67.09,66.925,67.056,73240000.0
2008-11-05 14:20:00,67.026,67.057,66.995,67.002,68990000.0
2008-11-05 14:25:00,67.01,67.056,66.968,67.026,79550000.0
2008-11-05 14:30:00,67.034,67.038,66.887,66.909,64420000.0
2008-11-05 14:35:00,66.91,66.951,66.854,66.951,77380000.0
2008-11-05 14:40:00,66.97,66.999,66.733,66.736,78040000.0
2008-11-05 14:45:00,66.875,66.875,66.728,66.857,77060000.0
2008-11-05 14:50:00,66.871,66.893,66.835,66.875,66520000.0
2008-11-05 14:55:00,66.868,66.94,66.841,66.925,84970000.0
2008-11-05 15:00:00,66.947,66.947,66.843,66.849,91950000.0
2008-11-05 15:05:00,66.829,66.863,66.726,66.837,70680000.0
2008-11-05 15:10:00,66.829,66.856,66.812,66.828,228520000.0
2008-11-05 15:15:00,66.828,66.828,66.636,66.714,119800000.0
2008-11-05 15:20:00,66.737,66.761,66.72,66.749,125700000.0
2008-11-05 15:25:00,66.755,66.814,66.698,66.729,130670000.0
2008-11-05 15:30:00,66.772,66.795,66.751,66.777,172600000.0
2008-11-05 15:35:00,66.785,66.813,66.756,66.782,248420000.0
2008-11-05 15:40:00,66.786,66.849,66.785,66.823,239920000.0
2008-11-05 15:45:00,66.832,66.916,66.815,66.916,158720000.0
2008-11-05 15:50:00,66.943,66.996,66.943,66.983,167090000.0
2008-11-05 15:55:00,66.996,67.037,66.964,66.964,361150000.0
2008-11-05 16:00:00,66.963,67.007,66.94,66.979,384550000.0
2008-11-05 16:05:00,66.961,67.001,66.918,66.946,472510000.0
2008-11-05 16:10:00,66.961,66.961,66.916,66.927,168300000.0
2008-11-05 16:15:00,66.933,66.933,66.872,66.897,155810000.0
2008-11-05 16:20:00,66.892,66.92,66.868,66.868,140510000.0
2008-11-05 16:25:00,66.884,66.895,66.795,66.805,137080000.0
2008-11-05 16:30:00,66.814,66.854,66.745,66.781,77060000.0
2008-11-05 16:35:00,66.768,66.811,66.719,66.763,230900000.0
2008-11-05 16:40:00,66.772,66.772,66.602,66.602,370440000.0
2008-11-05 16:45:00,66.619,66.689,66.567,66.661,74830000.0
2008-11-05 16:50:00,66.676,66.805,66.604,66.799,111810000.0
2008-11-05 16:55:00,66.825,66.893,66.787,66.829,369670000.0
2008-11-05 17:00:00,66.891,66.947,66.824,66.932,205040000.0
2008-11-05 17:05:00,66.925,67.002,66.867,67.002,64420000.0
2008-11-05 17:10:00,67.002,67.025,66.932,67.011,155670000.0
2008-11-05 17:15:00,67.046,67.11,66.933,67.1,291320000.0
2008-11-05 17:20:00,67.133,67.232,67.133,67.151,134420000.0
2008-11-05 17:25:00,67.124,67.167,67.075,67.165,73840000.0
2008-11-05 17:30:00,67.19,67.261,67.165,67.204,155470000.0
2008-11-05 17:35:00,67.195,67.238,67.136,67.224,122040000.0
2008-11-05 17:40:00,67.241,67.388,67.241,67.37,207230000.0
2008-11-05 17:45:00,67.389,67.389,67.291,67.351,124090000.0
2008-11-05 17:50:00,67.373,67.38,67.231,67.3,211190000.0
2008-11-05 17:55:00,67.309,67.311,67.241,67.311,85540000.0
2008-11-05 18:00:00,67.326,67.329,67.278,67.28,126110000.0
2008-11-05 18:05:00,67.27,67.302,67.228,67.273,127980000.0
2008-11-05 18:10:00,67.276,67.286,67.213,67.232,121010000.0
2008-11-05 18:15:00,67.257,67.271,67.195,67.244,173160000.0
2008-11-05 18:20:00,67.26,67.274,67.167,67.17,171990000.0
2008-11-05 18:25:00,67.16,67.185,67.14,67.154,80880000.0
2008-11-05 18:30:00,67.156,67.156,66.955,66.996,263570000.0
2008-11-05 18:35:00,67.008,67.091,67.003,67.05,214600000.0
2008-11-05 18:40:00,67.035,67.117,67.01,67.033,204140000.0
2008-11-05 18:45:00,67.039,67.039,66.94,66.956,64840000.0
2008-11-05 18:50:00,66.97,66.982,66.919,66.977,69030000.0
2008-11-05 18:55:00,66.965,67.022,66.946,67.018,248210000.0
2008-11-05 19:00:00,67.036,67.036,66.953,67.002,83020000.0
2008-11-05 19:05:00,67.003,67.026,66.954,66.985,70380000.0
2008-11-05 19:10:00,66.989,67.021,66.98,66.99,108750000.0
2008-11-05 19:15:00,67.002,67.002,66.863,66.916,144030000.0
2008-11-05 19:20:00,66.907,66.94,66.854,66.882,133380000.0
2008-11-05 19:25:00,66.885,66.907,66.799,66.837,128090000.0
2008-11-05 19:30:00,66.874,66.874,66.843,66.853,126580000.0
2008-11-05 19:35:00,66.867,66.867,66.745,66.745,112900000.0
2008-11-05 19:40:00,66.702,66.783,66.702,66.76,74680000.0
2008-11-05 19:45:00,66.778,66.881,66.757,66.869,154510000.0
2008-11-05 19:50:00,66.849,66.905,66.817,66.852,168480000.0
2008-11-05 19:55:00,66.857,67.056,66.837,67.056,199120000.0
2008-11-05 20:00:00,67.073,67.073,66.967,66.976,125110000.0
2008-11-05 20:05:00,66.986,67.027,66.925,66.976,190910000.0
2008-11-05 20:10:00,66.97,67.003,66.952,66.982,117090000.0
2008-11-05 20:15:00,67.017,67.029,66.994,67.019,73380000.0
2008-11-05 20:20:00,67.009,67.032,66.956,66.986,171250000.0
2008-11-05 20:25:00,66.973,67.009,66.916,66.949,213490000.0
2008-11-05 20:30:00,66.988,66.988,66.9,66.913,585710000.0
2008-11-05 20:35:00,66.907,66.976,66.904,66.92,397350000.0
2008-11-05 20:40:00,66.902,66.985,66.895,66.977,550060000.0
2008-11-05 20:45:00,66.99,67.013,66.956,66.986,500800000.0
2008-11-05 20:50:00,66.974,67.014,66.959,66.979,517740000.0
2008-11-05 20:55:00,66.967,66.974,66.938,66.974,350910000.0
2008-11-05 21:00:00,66.995,67.011,66.93,66.933,363870000.0
2008-11-05 21:05:00,66.923,66.948,66.879,66.885,432960000.0
2008-11-05 21:10:00,66.884,66.929,66.856,66.919,428290000.0
2008-11-05 21:15:00,66.943,66.963,66.909,66.937,429770000.0
2008-11-05 21:20:00,66.933,66.968,66.897,66.937,524110000.0
2008-11-05 21:25:00,66.917,66.978,66.913,66.926,485940000.0
2008-11-05 21:30:00,66.946,67.024,66.927,67.022,482670000.0
2008-11-05 21:35:00,67.034,67.054,66.973,67.006,596500000.0
2008-11-05 21:40:00,67.007,67.05,66.948,67.035,399600000.0
2008-11-05 21:45:00,67.046,67.067,66.994,67.008,433150000.0
2008-11-05 21:50:00,67.026,67.033,66.959,67.008,453680000.0
2008-11-05 21:55:00,67.003,67.031,66.99,66.999,365970000.0
2008-11-05 22:00:00,67.009,67.032,66.974,66.993,412280000.0
2008-11-05 22:05:00,66.98,67.003,66.934,66.934,445080000.0
2008-11-05 22:10:00,66.938,66.951,66.898,66.909,470720000.0
2008-11-05 22:15:00,66.932,66.932,66.88,66.887,506460000.0
2008-11-05 22:20:00,66.874,66.898,66.831,66.864,400670000.0
2008-11-05 22:25:00,66.891,66.955,66.891,66.921,424370000.0
2008-11-05 22:30:00,66.932,66.932,66.842,66.867,419630000.0
2008-11-05 22:35:00,66.877,66.891,66.793,66.793,449560000.0
2008-11-05 22:40:00,66.794,66.794,66.644,66.677,467970000.0
2008-11-05 22:45:00,66.717,66.743,66.672,66.691,432320000.0
2008-11-05 22:50:00,66.696,66.716,66.579,66.629,311300000.0
2008-11-05 22:55:00,66.608,66.625,66.398,66.421,382330000.0
2008-11-05 23:00:00,66.436,66.518,66.429,66.496,339410000.0
2008-11-05 23:05:00,66.493,66.578,66.493,66.572,416070000.0
2008-11-05 23:10:00,66.56,66.626,66.546,66.626,385070000.0
2008-11-05 23:15:00,66.649,66.681,66.613,66.626,182330000.0
2008-11-05 23:20:00,66.614,66.622,66.569,66.573,287590000.0
2008-11-05 23:25:00,66.555,66.568,66.481,66.487,464170000.0
2008-11-05 23:30:00,66.514,66.525,66.431,66.431,253270000.0
2008-11-05 23:35:00,66.433,66.446,66.327,66.332,197110000.0
2008-11-05 23:40:00,66.34,66.431,66.335,66.384,289340000.0
2008-11-05 23:45:00,66.406,66.453,66.404,66.419,150220000.0
2008-11-05 23:50:00,66.416,66.419,66.254,66.258,350190000.0
2008-11-05 23:55:00,66.23,66.23,66.019,66.054,313270000.0
2008-11-06 00:00:00,66.083,66.09,66.038,66.075,382020000.0
2008-11-06 00:05:00,66.111,66.145,66.07,66.082,488710000.0
2008-11-06 00:10:00,66.115,66.117,66.111,66.112,68330000.0
2008-11-06 00:15:00,66.09,66.09,66.04,66.071,387610000.0
2008-11-06 00:20:00,66.077,66.113,66.073,66.075,465800000.0
2008-11-06 00:25:00,66.06,66.064,65.977,66.029,380160000.0
2008-11-06 00:30:00,66.053,66.098,66.034,66.089,378040000.0
2008-11-06 00:35:00,66.093,66.119,66.066,66.081,307520000.0
2008-11-06 00:40:00,66.102,66.191,66.088,66.178,304990000.0
2008-11-06 00:45:00,66.212,66.241,66.193,66.205,270480000.0
2008-11-06 00:50:00,66.207,66.223,66.179,66.202,444860000.0
2008-11-06 00:55:00,66.179,66.203,66.155,66.159,325210000.0
2008-11-06 01:00:00,66.184,66.252,66.152,66.182,241710000.0
2008-11-06 01:05:00,66.183,66.183,66.103,66.116,509930000.0
2008-11-06 01:10:00,66.098,66.161,66.093,66.154,166990000.0
2008-11-06 01:15:00,66.159,66.172,66.129,66.151,299850000.0
2008-11-06 01:20:00,66.158,66.161,66.075,66.08,546100000.0
2008-11-06 01:25:00,66.085,66.105,66.012,66.031,418950000.0
2008-11-06 01:30:00,66.023,66.085,66.023,66.067,327540000.0
2008-11-06 01:35:00,66.056,66.095,66.027,66.082,439660000.0
2008-11-06 01:40:00,66.086,66.091,66.042,66.075,327740000.0
2008-11-06 01:45:00,66.085,66.085,66.02,66.051,140850000.0
2008-11-06 01:50:00,66.041,66.126,66.033,66.097,251160000.0
2008-11-06 01:55:00,66.121,66.121,66.073,66.114,150190000.0
2008-11-06 02:00:00,66.127,66.231,66.127,66.203,219750000.0
2008-11-06 02:05:00,66.182,66.182,66.075,66.096,195950000.0
2008-11-06 02:10:00,66.09,66.113,66.062,66.069,438720000.0
2008-11-06 02:15:00,66.081,66.1,65.957,65.966,332890000.0
2008-11-06 02:20:00,65.958,65.992,65.912,65.968,327790000.0
2008-11-06 02:25:00,65.952,65.961,65.88,65.898,369670000.0
2008-11-06 02:30:00,65.905,65.974,65.883,65.974,271490000.0
2008-11-06 02:35:00,65.975,66.091,65.975,66.091,247160000.0
2008-11-06 02:40:00,66.124,66.124,65.99,66.027,177600000.0
2008-11-06 02:45:00,66.013,66.062,65.973,65.984,177730000.0
2008-11-06 02:50:00,65.97,66.011,65.941,65.958,220050000.0
2008-11-06 02:55:00,65.947,65.984,65.936,65.976,156910000.0
2008-11-06 03:00:00,66.012,66.012,65.929,65.948,138840000.0
2008-11-06 03:05:00,65.933,65.939,65.905,65.911,109390000.0
2008-11-06 03:10:00,65.916,65.964,65.91,65.96,140270000.0
2008-11-06 03:15:00,65.985,66.035,65.954,66.024,317650000.0
2008-11-06 03:20:00,66.011,66.082,66.011,66.066,281770000.0
2008-11-06 03:25:00,66.055,66.073,66.044,66.058,247150000.0
2008-11-06 03:30:00,66.073,66.137,66.053,66.122,272590000.0
2008-11-06 03:35:00,66.111,66.123,65.999,65.999,149250000.0
2008-11-06 03:40:00,65.981,65.987,65.94,65.979,140050000.0
2008-11-06 03:45:00,66.003,66.038,65.972,66.037,82630000.0
2008-11-06 03:50:00,66.034,66.056,66.003,66.052,424170000.0
2008-11-06 03:55:00,66.048,66.121,66.043,66.093,320700000.0
2008-11-06 04:00:00,66.08,66.121,66.045,66.083,314100000.0
2008-11-06 04:05:00,66.098,66.111,66.07,66.07,384560000.0
2008-11-06 04:10:00,66.091,66.117,66.048,66.073,230900000.0
2008-11-06 04:15:00,66.066,66.122,66.046,66.1,229830000.0
2008-11-06 04:20:00,66.108,66.163,66.106,66.123,233480000.0
2008-11-06 04:25:00,66.135,66.135,66.101,66.112,164130000.0
2008-11-06 04:30:00,66.144,66.144,66.054,66.097,388140000.0
2008-11-06 04:35:00,66.044,66.096,66.042,66.058,235910000.0
2008-11-06 04:40:00,66.051,66.061,66.001,66.01,273140000.0
2008-11-06 04:45:00,66.03,66.073,66.018,66.03,376870000.0
2008-11-06 04:50:00,66.049,66.06,66.012,66.044,180350000.0
2008-11-06 04:55:00,66.028,66.036,65.97,65.97,127930000.0
2008-11-06 05:00:00,65.985,66.068,65.974,66.058,54810000.0
2008-11-06 05:05:00,66.045,66.045,65.991,66.008,59640000.0
2008-11-06 05:10:00,66.005,66.005,65.818,65.874,55510000.0
2008-11-06 05:15:00,65.885,65.885,65.724,65.726,64580000.0
2008-11-06 05:20:00,65.739,65.758,65.654,65.758,63180000.0
2008-11-06 05:25:00,65.761,65.797,65.73,65.768,67020000.0
2008-11-06 05:30:00,65.768,65.845,65.758,65.793,55430000.0
2008-11-06 05:35:00,65.793,65.803,65.733,65.745,74900000.0
2008-11-06 05:40:00,65.731,65.867,65.727,65.847,67050000.0
2008-11-06 05:45:00,65.88,65.881,65.766,65.814,67440000.0
2008-11-06 05:50:00,65.83,65.863,65.8,65.839,62560000.0
2008-11-06 05:55:00,65.845,65.85,65.796,65.813,66970000.0
2008-11-06 06:00:00,65.817,65.865,65.783,65.85,69190000.0
2008-11-06 06:05:00,65.837,65.885,65.83,65.855,62170000.0
2008-11-06 06:10:00,65.839,65.872,65.824,65.845,72560000.0
2008-11-06 06:15:00,65.856,65.877,65.815,65.858,76060000.0
2008-11-06 06:20:00,65.871,65.903,65.855,65.9,65250000.0
2008-11-06 06:25:00,65.886,65.978,65.886,65.969,58300000.0
2008-11-06 06:30:00,65.983,65.998,65.872,65.916,79340000.0
2008-11-06 06:35:00,65.923,65.956,65.866,65.875,76950000.0
2008-11-06 06:40:00,65.864,65.895,65.817,65.817,65540000.0
2008-11-06 06:45:00,65.837,65.846,65.794,65.82,56070000.0
2008-11-06 06:50:00,65.805,65.843,65.802,65.826,60920000.0
2008-11-06 06:55:00,65.812,65.842,65.787,65.789,70340000.0
2008-11-06 07:00:00,65.788,65.788,65.687,65.702,68700000.0
2008-11-06 07:05:00,65.691,65.721,65.642,65.674,79220000.0
2008-11-06 07:10:00,65.679,65.735,65.671,65.687,195490000.0
2008-11-06 07:15:00,65.703,65.753,65.696,65.743,549270000.0
2008-11-06 07:20:00,65.732,65.782,65.731,65.774,331650000.0
2008-11-06 07:25:00,65.766,65.818,65.766,65.818,498350000.0
2008-11-06 07:30:00,65.801,65.821,65.708,65.728,434280000.0
2008-11-06 07:35:00,65.737,65.802,65.702,65.784,450710000.0
2008-11-06 07:40:00,65.771,65.783,65.733,65.752,360630000.0
2008-11-06 07:45:00,65.765,65.778,65.731,65.75,368190000.0
2008-11-06 07:50:00,65.738,65.764,65.697,65.755,428310000.0
2008-11-06 07:55:00,65.778,65.87,65.764,65.788,418110000.0
2008-11-06 08:00:00,65.79,65.808,65.731,65.769,432340000.0
2008-11-06 08:05:00,65.762,65.779,65.722,65.734,547050000.0
2008-11-06 08:10:00,65.747,65.765,65.729,65.752,490980000.0
2008-11-06 08:15:00,65.755,65.761,65.709,65.742,485050000.0
2008-11-06 08:20:00,65.735,65.829,65.712,65.808,615810000.0
2008-11-06 08:25:00,65.8,65.853,65.768,65.853,419710000.0
2008-11-06 08:30:00,65.858,65.864,65.792,65.792,456970000.0
2008-11-06 08:35:00,65.779,65.82,65.762,65.814,455150000.0
2008-11-06 08:40:00,65.806,65.835,65.729,65.73,369740000.0
2008-11-06 08:45:00,65.742,65.755,65.686,65.723,421910000.0
2008-11-06 08:50:00,65.724,65.766,65.654,65.683,438060000.0
2008-11-06 08:55:00,65.691,65.79,65.687,65.79,495330000.0
2008-11-06 09:00:00,65.811,65.819,65.762,65.777,523360000.0
2008-11-06 09:05:00,65.773,65.853,65.773,65.853,406000000.0
2008-11-06 09:10:00,65.827,65.899,65.808,65.874,432880000.0
2008-11-06 09:15:00,65.889,65.978,65.882,65.978,420410000.0
2008-11-06 09:20:00,65.977,65.997,65.941,65.978,455440000.0
2008-11-06 09:25:00,65.973,66.088,65.969,66.075,484990000.0
2008-11-06 09:30:00,66.084,66.084,65.988,66.001,455760000.0
2008-11-06 09:35:00,65.967,65.982,65.877,65.897,309040000.0
2008-11-06 09:40:00,65.889,65.975,65.878,65.942,377830000.0
2008-11-06 09:45:00,65.964,65.977,65.912,65.954,344540000.0
2008-11-06 09:50:00,65.942,66.024,65.919,65.964,431040000.0
2008-11-06 09:55:00,65.964,65.964,65.901,65.93,377040000.0
2008-11-06 10:00:00,65.928,65.955,65.866,65.947,200150000.0
2008-11-06 10:05:00,65.95,65.998,65.926,65.976,307740000.0
2008-11-06 10:10:00,65.968,66.116,65.935,66.11,444950000.0
2008-11-06 10:15:00,66.13,66.228,66.097,66.186,241650000.0
2008-11-06 10:20:00,66.196,66.233,66.112,66.167,214430000.0
2008-11-06 10:25:00,66.182,66.276,66.164,66.251,297480000.0
2008-11-06 10:30:00,66.263,66.268,66.186,66.256,219200000.0
2008-11-06 10:35:00,66.251,66.321,66.126,66.169,345850000.0
2008-11-06 10:40:00,66.167,66.229,66.165,66.171,319860000.0
2008-11-06 10:45:00,66.184,66.199,66.11,66.117,372530000.0
2008-11-06 10:50:00,66.109,66.211,66.109,66.174,499740000.0
2008-11-06 10:55:00,66.166,66.242,66.134,66.204,412250000.0
2008-11-06 11:00:00,66.214,66.218,66.137,66.159,391070000.0
2008-11-06 11:05:00,66.166,66.174,66.105,66.105,474840000.0
2008-11-06 11:10:00,66.111,66.171,66.105,66.138,391900000.0
2008-11-06 11:15:00,66.15,66.15,66.076,66.096,404400000.0
2008-11-06 11:20:00,66.082,66.103,66.026,66.05,332120000.0
2008-11-06 11:25:00,66.014,66.046,65.95,65.954,310080000.0
2008-11-06 11:30:00,65.962,65.975,65.929,65.952,283430000.0
2008-11-06 11:35:00,65.943,65.969,65.924,65.969,475610000.0
2008-11-06 11:40:00,65.964,66.058,65.936,66.051,338950000.0
2008-11-06 11:45:00,66.062,66.098,66.033,66.05,253490000.0
2008-11-06 11:50:00,66.035,66.045,65.986,65.993,529360000.0
2008-11-06 11:55:00,65.969,65.976,65.925,65.976,236000000.0
2008-11-06 12:00:00,65.979,66.007,65.902,65.911,309400000.0
2008-11-06 12:05:00,65.921,65.94,65.851,65.859,560960000.0
2008-11-06 12:10:00,65.863,65.895,65.809,65.829,438440000.0
2008-11-06 12:15:00,65.844,65.86,65.778,65.781,339620000.0
2008-11-06 12:20:00,65.776,65.816,65.681,65.688,441040000.0
2008-11-06 12:25:00,65.699,65.783,65.677,65.741,332420000.0
2008-11-06 12:30:00,65.75,65.822,65.74,65.822,333080000.0
2008-11-06 12:35:00,65.814,65.854,65.787,65.84,417650000.0
2008-11-06 12:40:00,65.816,65.829,65.766,65.786,246800000.0
2008-11-06 12:45:00,65.781,65.891,65.764,65.884,78990000.0
2008-11-06 12:50:00,65.869,65.886,65.822,65.851,72730000.0
2008-11-06 12:55:00,65.855,65.894,65.828,65.844,95320000.0
2008-11-06 13:00:00,65.848,65.855,65.774,65.786,80920000.0
2008-11-06 13:05:00,65.782,65.84,65.771,65.825,61180000.0
2008-11-06 13:10:00,65.826,65.85,65.807,65.83,93630000.0
2008-11-06 13:15:00,65.885,65.885,65.755,65.789,70230000.0
2008-11-06 13:20:00,65.788,65.88,65.788,65.87,62880000.0
2008-11-06 13:25:00,65.861,65.963,65.854,65.946,73040000.0
2008-11-06 13:30:00,65.948,65.948,65.856,65.9,73730000.0
2008-11-06 13:35:00,65.916,65.955,65.895,65.895,65370000.0
2008-11-06 13:40:00,65.9,65.99,65.9,65.969,76750000.0
2008-11-06 13:45:00,66.003,66.003,65.895,65.933,77440000.0
2008-11-06 13:50:00,65.941,65.951,65.89,65.906,81030000.0
2008-11-06 13:55:00,65.876,65.934,65.872,65.933,75080000.0
2008-11-06 14:00:00,66.068,66.242,65.984,66.239,73690000.0
2008-11-06 14:05:00,66.235,66.235,65.98,66.077,84940000.0
2008-11-06 14:10:00,66.034,66.043,65.949,66.026,66810000.0
2008-11-06 14:15:00,66.047,66.172,66.002,66.172,76410000.0
2008-11-06 14:20:00,66.168,66.336,66.156,66.336,86230000.0
2008-11-06 14:25:00,66.349,66.358,66.215,66.321,82080000.0
2008-11-06 14:30:00,66.313,66.411,66.254,66.341,68930000.0
2008-11-06 14:35:00,66.325,66.363,66.171,66.204,73400000.0
2008-11-06 14:40:00,66.208,66.28,66.199,66.28,78910000.0
2008-11-06 14:45:00,66.294,66.294,66.088,66.14,79390000.0
2008-11-06 14:50:00,66.11,66.136,65.981,65.993,78090000.0
2008-11-06 14:55:00,65.968,65.97,65.799,65.821,94210000.0
2008-11-06 15:00:00,65.837,65.84,65.653,65.745,96830000.0
2008-11-06 15:05:00,65.772,65.885,65.729,65.866,65890000.0
2008-11-06 15:10:00,65.877,65.896,65.814,65.836,234490000.0
2008-11-06 15:15:00,65.846,65.854,65.794,65.84,116440000.0
2008-11-06 15:20:00,65.865,65.961,65.86,65.913,115420000.0
2008-11-06 15:25:00,65.923,65.948,65.842,65.857,157680000.0
2008-11-06 15:30:00,65.842,65.895,65.793,65.89,172270000.0
2008-11-06 15:35:00,65.904,65.972,65.867,65.932,263700000.0
2008-11-06 15:40:00,65.935,65.944,65.865,65.891,234000000.0
2008-11-06 15:45:00,65.918,65.945,65.861,65.945,163140000.0
2008-11-06 15:50:00,65.981,66.023,65.947,66.014,167360000.0
2008-11-06 15:55:00,66.008,66.049,65.968,66.009,350870000.0
2008-11-06 16:00:00,66.028,66.028,65.963,65.987,400180000.0
2008-11-06 16:05:00,65.995,66.056,65.979,66.025,494930000.0
2008-11-06 16:10:00,66.029,66.029,65.958,65.975,171880000.0
2008-11-06 16:15:00,65.997,66.004,65.958,65.994,150930000.0
2008-11-06 16:20:00,65.982,65.986,65.887,65.923,147380000.0
2008-11-06 16:25:00,65.911,66.028,65.911,66.024,133100000.0
2008-11-06 16:30:00,66.063,66.134,66.02,66.134,66170000.0
2008-11-06 16:35:00,66.138,66.178,66.11,66.143,233700000.0
2008-11-06 16:40:00,66.143,66.158,66.094,66.137,367590000.0
2008-11-06 16:45:00,66.166,66.166,66.055,66.055,67360000.0
2008-11-06 16:50:00,66.039,66.075,65.994,66.027,113090000.0
2008-11-06 16:55:00,66.021,66.076,66.005,66.023,367870000.0
2008-11-06 17:00:00,66.03,66.044,65.914,65.959,224510000.0
2008-11-06 17:05:00,65.98,66.062,65.936,66.057,65630000.0
2008-11-06 17:10:00,66.03,66.076,66.02,66.053,150800000.0
2008-11-06 17:15:00,66.073,66.284,66.041,66.23,304760000.0
2008-11-06 17:20:00,66.211,66.215,66.142,66.163,137520000.0
2008-11-06 17:25:00,66.143,66.153,65.976,65.995,85370000.0
2008-11-06 17:30:00,66.0,66.008,65.926,65.971,170740000.0
2008-11-06 17:35:00,65.987,66.029,65.949,65.988,128850000.0
2008-11-06 17:40:00,65.99,65.99,65.857,65.857,198490000.0
2008-11-06 17:45:00,65.864,65.939,65.815,65.927,136890000.0
2008-11-06 17:50:00,65.935,65.935,65.635,65.697,213930000.0
2008-11-06 17:55:00,65.682,65.724,65.649,65.703,73640000.0
2008-11-06 18:00:00,65.703,65.74,65.608,65.609,125880000.0
2008-11-06 18:05:00,65.582,65.658,65.502,65.502,133660000.0
2008-11-06 18:10:00,65.476,65.501,65.439,65.464,120070000.0
2008-11-06 18:15:00,65.455,65.459,65.238,65.342,200070000.0
2008-11-06 18:20:00,65.369,65.38,65.244,65.248,177460000.0
2008-11-06 18:25:00,65.265,65.337,65.235,65.333,80430000.0
2008-11-06 18:30:00,65.369,65.426,65.262,65.274,261960000.0
2008-11-06 18:35:00,65.302,65.336,65.233,65.334,220040000.0
2008-11-06 18:40:00,65.37,65.384,65.302,65.341,212490000.0
2008-11-06 18:45:00,65.346,65.401,65.315,65.375,74650000.0
2008-11-06 18:50:00,65.375,65.409,65.355,65.356,74750000.0
2008-11-06 18:55:00,65.333,65.387,65.256,65.285,256100000.0
2008-11-06 19:00:00,65.301,65.307,65.228,65.291,79540000.0
2008-11-06 19:05:00,65.311,65.337,65.283,65.309,83030000.0
2008-11-06 19:10:00,65.293,65.334,65.217,65.265,118390000.0
2008-11-06 19:15:00,65.282,65.282,65.204,65.223,147730000.0
2008-11-06 19:20:00,65.237,65.253,65.163,65.226,126140000.0
2008-11-06 19:25:00,65.207,65.252,65.191,65.199,122440000.0
2008-11-06 19:30:00,65.195,65.258,65.176,65.258,129910000.0
2008-11-06 19:35:00,65.257,65.301,65.229,65.238,110680000.0
2008-11-06 19:40:00,65.24,65.3,65.203,65.218,84830000.0
2008-11-06 19:45:00,65.228,65.309,65.199,65.309,153080000.0
2008-11-06 19:50:00,65.306,65.393,65.295,65.301,174090000.0
2008-11-06 19:55:00,65.312,65.312,65.191,65.197,200960000.0
2008-11-06 20:00:00,65.253,65.253,65.122,65.146,138120000.0
2008-11-06 20:05:00,65.134,65.178,65.026,65.09,190920000.0
2008-11-06 20:10:00,65.072,65.138,64.963,65.138,116730000.0
2008-11-06 20:15:00,65.17,65.17,65.102,65.123,79210000.0
2008-11-06 20:20:00,65.149,65.204,65.143,65.189,165010000.0
2008-11-06 20:25:00,65.184,65.185,65.001,65.053,213850000.0
2008-11-06 20:30:00,65.075,65.099,64.971,65.014,592100000.0
2008-11-06 20:35:00,64.979,65.101,64.978,65.041,404540000.0
2008-11-06 20:40:00,65.024,65.049,64.981,65.018,560580000.0
2008-11-06 20:45:00,65.048,65.123,65.012,65.101,500260000.0
2008-11-06 20:50:00,65.109,65.137,65.077,65.121,530950000.0
2008-11-06 20:55:00,65.143,65.17,65.102,65.153,365120000.0
2008-11-06 21:00:00,65.175,65.216,65.137,65.16,358850000.0
2008-11-06 21:05:00,65.138,65.225,65.138,65.173,426100000.0
2008-11-06 21:10:00,65.157,65.189,65.122,65.144,424150000.0
2008-11-06 21:15:00,65.162,65.163,65.106,65.163,451560000.0
2008-11-06 21:20:00,65.129,65.145,65.097,65.133,559400000.0
2008-11-06 21:25:00,65.141,65.143,64.958,64.982,486060000.0
2008-11-06 21:30:00,65.016,65.074,65.0,65.074,495750000.0
2008-11-06 21:35:00,65.053,65.182,65.03,65.182,625370000.0
2008-11-06 21:40:00,65.172,65.223,65.108,65.217,418390000.0
2008-11-06 21:45:00,65.245,65.245,65.13,65.187,447290000.0
2008-11-06 21:50:00,65.185,65.23,65.142,65.142,456080000.0
2008-11-06 21:55:00,65.142,65.147,65.083,65.101,355310000.0
2008-11-06 22:00:00,65.116,65.184,65.093,65.101,426250000.0
2008-11-06 22:05:00,65.091,65.129,65.031,65.041,434350000.0
2008-11-06 22:10:00,65.048,65.114,65.034,65.035,484570000.0
2008-11-06 22:15:00,65.066,65.069,65.015,65.027,525920000.0
2008-11-06 22:20:00,65.014,65.014,64.946,64.982,397980000.0
2008-11-06 22:25:00,64.953,64.974,64.901,64.914,423800000.0
2008-11-06 22:30:00,64.925,64.976,64.905,64.965,433240000.0
2008-11-06 22:35:00,64.961,65.023,64.898,64.898,446900000.0
2008-11-06 22:40:00,64.906,65.021,64.9,64.935,483590000.0
2008-11-06 22:45:00,64.966,65.031,64.941,64.991,463280000.0
2008-11-06 22:50:00,64.994,65.005,64.943,64.951,304270000.0
2008-11-06 22:55:00,64.963,65.005,64.945,64.997,377980000.0
2008-11-06 23:00:00,65.012,65.014,64.912,64.942,346170000.0
2008-11-06 23:05:00,64.965,65.026,64.964,64.978,430880000.0
2008-11-06 23:10:00,64.988,65.003,64.961,64.993,393020000.0
2008-11-06 23:15:00,65.025,65.042,64.995,65.026,190600000.0
2008-11-06 23:20:00,65.01,65.071,64.981,65.022,301650000.0
2008-11-06 23:25:00,65.026,65.031,64.981,65.002,470610000.0
2008-11-06 23:30:00,65.031,65.031,64.967,64.969,219630000.0
2008-11-06 23:35:00,64.977,65.013,64.957,64.957,201890000.0
2008-11-06 23:40:00,64.948,64.967,64.923,64.936,253790000.0
2008-11-06 23:45:00,64.976,65.017,64.974,64.986,149290000.0
2008-11-06 23:50:00,64.98,65.012,64.936,64.976,337880000.0
2008-11-06 23:55:00,64.977,64.994,64.961,64.978,316360000.0
2008-11-07 00:00:00,64.998,65.0,64.944,64.982,393210000.0
2008-11-07 00:05:00,64.988,65.007,64.912,64.931,483070000.0
2008-11-07 00:10:00,64.911,64.944,64.871,64.871,383290000.0
2008-11-07 00:15:00,64.907,64.907,64.787,64.816,398560000.0
2008-11-07 00:20:00,64.829,64.882,64.804,64.851,465210000.0
2008-11-07 00:25:00,64.841,64.868,64.819,64.842,319320000.0
2008-11-07 00:30:00,64.88,64.88,64.77,64.777,399420000.0
2008-11-07 00:35:00,64.784,64.86,64.766,64.857,323970000.0
2008-11-07 00:40:00,64.848,64.86,64.674,64.743,312700000.0
2008-11-07 00:45:00,64.775,64.775,64.63,64.702,273780000.0
2008-11-07 00:50:00,64.753,64.753,64.633,64.72,455090000.0
2008-11-07 00:55:00,64.681,64.761,64.621,64.632,325450000.0
2008-11-07 01:00:00,64.661,64.663,64.62,64.649,241750000.0
2008-11-07 01:05:00,64.634,64.672,64.592,64.592,520120000.0
2008-11-07 01:10:00,64.625,64.662,64.591,64.652,114640000.0
2008-11-07 01:15:00,64.617,64.643,64.601,64.611,291120000.0
2008-11-07 01:20:00,64.596,64.614,64.521,64.546,537690000.0
2008-11-07 01:25:00,64.536,64.573,64.478,64.567,434480000.0
2008-11-07 01:30:00,64.591,64.591,64.536,64.576,253750000.0
2008-11-07 01:35:00,64.602,64.642,64.585,64.624,434820000.0
2008-11-07 01:40:00,64.617,64.663,64.587,64.588,330810000.0
2008-11-07 01:45:00,64.606,64.633,64.581,64.614,157950000.0
2008-11-07 01:50:00,64.629,64.684,64.616,64.684,251270000.0
2008-11-07 01:55:00,64.701,64.737,64.681,64.704,147220000.0
2008-11-07 02:00:00,64.703,64.813,64.701,64.782,225800000.0
2008-11-07 02:05:00,64.798,64.803,64.744,64.75,207390000.0
2008-11-07 02:10:00,64.754,64.762,64.711,64.728,466110000.0
2008-11-07 02:15:00,64.761,64.794,64.705,64.793,338270000.0
2008-11-07 02:20:00,64.792,64.862,64.792,64.829,349100000.0
2008-11-07 02:25:00,64.82,64.864,64.77,64.819,402950000.0
2008-11-07 02:30:00,64.777,64.777,64.716,64.751,284410000.0
2008-11-07 02:35:00,64.756,64.773,64.655,64.655,260560000.0
2008-11-07 02:40:00,64.659,64.679,64.579,64.579,190320000.0
2008-11-07 02:45:00,64.601,64.601,64.491,64.491,197940000.0
2008-11-07 02:50:00,64.513,64.546,64.466,64.527,243530000.0
2008-11-07 02:55:00,64.515,64.515,64.452,64.497,179690000.0
2008-11-07 03:00:00,64.537,64.557,64.494,64.508,141870000.0
2008-11-07 03:05:00,64.503,64.561,64.494,64.54,114490000.0
2008-11-07 03:10:00,64.549,64.585,64.528,64.542,171840000.0
2008-11-07 03:15:00,64.561,64.561,64.396,64.408,330210000.0
2008-11-07 03:20:00,64.41,64.41,64.281,64.313,293290000.0
2008-11-07 03:25:00,64.332,64.523,64.324,64.495,290240000.0
2008-11-07 03:30:00,64.518,64.518,64.424,64.447,291780000.0
2008-11-07 03:35:00,64.456,64.51,64.406,64.509,167250000.0
2008-11-07 03:40:00,64.5,64.573,64.499,64.561,149140000.0
2008-11-07 03:45:00,64.58,64.588,64.533,64.575,74510000.0
2008-11-07 03:50:00,64.564,64.699,64.552,64.624,450810000.0
2008-11-07 03:55:00,64.61,64.653,64.584,64.611,346390000.0
2008-11-07 04:00:00,64.65,64.672,64.605,64.672,326460000.0
2008-11-07 04:05:00,64.677,64.694,64.636,64.646,419100000.0
2008-11-07 04:10:00,64.637,64.685,64.632,64.676,250990000.0
2008-11-07 04:15:00,64.693,64.74,64.657,64.735,241510000.0
2008-11-07 04:20:00,64.717,64.89,64.694,64.826,241880000.0
2008-11-07 04:25:00,64.741,64.819,64.735,64.735,185300000.0
2008-11-07 04:30:00,64.772,64.772,64.677,64.68,399740000.0
2008-11-07 04:35:00,64.698,64.804,64.685,64.796,238960000.0
2008-11-07 04:40:00,64.79,64.812,64.765,64.787,297910000.0
2008-11-07 04:45:00,64.795,64.893,64.782,64.844,398230000.0
2008-11-07 04:50:00,64.841,64.845,64.793,64.818,192650000.0
2008-11-07 04:55:00,64.809,64.823,64.738,64.744,132850000.0
2008-11-07 05:00:00,64.761,64.81,64.74,64.81,62420000.0
2008-11-07 05:05:00,64.784,64.83,64.76,64.775,62600000.0
2008-11-07 05:10:00,64.783,64.791,64.734,64.741,78840000.0
2008-11-07 05:15:00,64.753,64.761,64.71,64.743,67240000.0
2008-11-07 05:20:00,64.715,64.761,64.714,64.743,76920000.0
2008-11-07 05:25:00,64.759,64.766,64.713,64.729,73770000.0
2008-11-07 05:30:00,64.72,64.818,64.691,64.8,54040000.0
2008-11-07 05:35:00,64.791,64.851,64.768,64.821,78790000.0
2008-11-07 05:40:00,64.81,64.922,64.81,64.895,65630000.0
2008-11-07 05:45:00,64.913,64.946,64.871,64.913,62170000.0
2008-11-07 05:50:00,64.918,65.076,64.918,65.076,76280000.0
2008-11-07 05:55:00,65.065,65.199,65.065,65.123,71560000.0
2008-11-07 06:00:00,65.146,65.161,65.101,65.119,67330000.0
2008-11-07 06:05:00,65.097,65.109,65.054,65.079,65290000.0
2008-11-07 06:10:00,65.078,65.084,65.014,65.018,85770000.0
2008-11-07 06:15:00,65.04,65.065,65.015,65.048,71710000.0
2008-11-07 06:20:00,65.023,65.09,65.023,65.09,74410000.0
2008-11-07 06:25:00,65.091,65.224,65.091,65.224,64830000.0
2008-11-07 06:30:00,65.232,65.304,65.208,65.276,74210000.0
2008-11-07 06:35:00,65.27,65.317,65.255,65.316,60690000.0
2008-11-07 06:40:00,65.309,65.363,65.269,65.298,62750000.0
2008-11-07 06:45:00,65.304,65.304,65.228,65.304,59150000.0
2008-11-07 06:50:00,65.289,65.3,65.212,65.212,68810000.0
2008-11-07 06:55:00,65.224,65.36,65.224,65.36,70050000.0
2008-11-07 07:00:00,65.369,65.456,65.333,65.42,78200000.0
2008-11-07 07:05:00,65.425,65.425,65.306,65.333,73980000.0
2008-11-07 07:10:00,65.338,65.34,65.158,65.187,187080000.0
2008-11-07 07:15:00,65.187,65.279,65.162,65.164,540120000.0
2008-11-07 07:20:00,65.158,65.158,65.084,65.093,308690000.0
2008-11-07 07:25:00,65.092,65.146,65.06,65.146,482210000.0
2008-11-07 07:30:00,65.158,65.241,65.118,65.227,440250000.0
2008-11-07 07:35:00,65.203,65.24,65.173,65.202,453550000.0
2008-11-07 07:40:00,65.211,65.251,65.156,65.234,365220000.0
2008-11-07 07:45:00,65.238,65.256,65.188,65.255,351550000.0
2008-11-07 07:50:00,65.267,65.273,65.228,65.244,432690000.0
2008-11-07 07:55:00,65.238,65.286,65.18,65.27,402920000.0
2008-11-07 08:00:00,65.262,65.293,65.243,65.268,437310000.0
2008-11-07 08:05:00,65.25,65.334,65.25,65.317,533290000.0
2008-11-07 08:10:00,65.302,65.351,65.293,65.32,471150000.0
2008-11-07 08:15:00,65.31,65.33,65.282,65.33,480820000.0
2008-11-07 08:20:00,65.334,65.334,65.197,65.216,595240000.0
2008-11-07 08:25:00,65.186,65.229,65.144,65.197,416880000.0
2008-11-07 08:30:00,65.228,65.228,65.166,65.188,436220000.0
2008-11-07 08:35:00,65.163,65.228,65.16,65.199,459110000.0
2008-11-07 08:40:00,65.193,65.205,65.172,65.186,351610000.0
2008-11-07 08:45:00,65.186,65.186,65.136,65.153,414200000.0
2008-11-07 08:50:00,65.155,65.182,65.089,65.182,434250000.0
2008-11-07 08:55:00,65.15,65.171,65.093,65.124,476600000.0
2008-11-07 09:00:00,65.182,65.183,65.116,65.158,494140000.0
2008-11-07 09:05:00,65.186,65.241,65.142,65.217,392100000.0
2008-11-07 09:10:00,65.239,65.352,65.225,65.345,422450000.0
2008-11-07 09:15:00,65.361,65.464,65.345,65.405,420320000.0
2008-11-07 09:20:00,65.395,65.421,65.328,65.343,423710000.0
2008-11-07 09:25:00,65.347,65.356,65.307,65.322,452860000.0
2008-11-07 09:30:00,65.345,65.349,65.264,65.293,448760000.0
2008-11-07 09:35:00,65.295,65.302,65.201,65.202,298330000.0
2008-11-07 09:40:00,65.182,65.249,65.182,65.21,355930000.0
2008-11-07 09:45:00,65.242,65.242,65.115,65.163,331730000.0
2008-11-07 09:50:00,65.179,65.281,65.172,65.281,426360000.0
2008-11-07 09:55:00,65.267,65.326,65.227,65.319,374610000.0
2008-11-07 10:00:00,65.317,65.324,65.214,65.248,195400000.0
2008-11-07 10:05:00,65.242,65.291,65.215,65.215,288290000.0
2008-11-07 10:10:00,65.223,65.239,65.157,65.175,463450000.0
2008-11-07 10:15:00,65.199,65.22,65.11,65.197,242610000.0
2008-11-07 10:20:00,65.192,65.234,65.115,65.115,208950000.0
2008-11-07 10:25:00,65.132,65.142,65.063,65.08,291720000.0
2008-11-07 10:30:00,65.103,65.125,65.05,65.092,226310000.0
2008-11-07 10:35:00,65.067,65.129,65.05,65.126,326210000.0
2008-11-07 10:40:00,65.102,65.109,65.028,65.038,308960000.0
2008-11-07 10:45:00,65.073,65.171,65.061,65.141,373570000.0
2008-11-07 10:50:00,65.157,65.2,65.098,65.152,492180000.0
2008-11-07 10:55:00,65.159,65.183,65.131,65.183,394090000.0
2008-11-07 11:00:00,65.192,65.311,65.164,65.28,391360000.0
2008-11-07 11:05:00,65.285,65.311,65.209,65.277,461410000.0
2008-11-07 11:10:00,65.292,65.299,65.163,65.216,362790000.0
2008-11-07 11:15:00,65.215,65.215,65.132,65.132,393060000.0
2008-11-07 11:20:00,65.12,65.174,65.12,65.14,315440000.0
2008-11-07 11:25:00,65.151,65.167,65.102,65.108,304590000.0
2008-11-07 11:30:00,65.137,65.226,65.103,65.152,265020000.0
2008-11-07 11:35:00,65.162,65.197,65.153,65.167,464330000.0
2008-11-07 11:40:00,65.159,65.283,65.159,65.206,310180000.0
2008-11-07 11:45:00,65.212,65.232,65.09,65.109,251160000.0
2008-11-07 11:50:00,65.116,65.213,65.116,65.187,524240000.0
2008-11-07 11:55:00,65.184,65.259,65.184,65.214,225700000.0
2008-11-07 12:00:00,65.215,65.265,65.159,65.216,302570000.0
2008-11-07 12:05:00,65.204,65.259,65.204,65.221,544460000.0
2008-11-07 12:10:00,65.232,65.236,65.106,65.116,440460000.0
2008-11-07 12:15:00,65.119,65.161,65.072,65.141,334230000.0
2008-11-07 12:20:00,65.145,65.173,65.123,65.14,445960000.0
2008-11-07 12:25:00,65.129,65.173,65.129,65.151,339210000.0
2008-11-07 12:30:00,65.176,65.18,65.127,65.157,328480000.0
2008-11-07 12:35:00,65.151,65.192,65.114,65.157,398950000.0
2008-11-07 12:40:00,65.17,65.191,65.102,65.102,248320000.0
2008-11-07 12:45:00,65.125,65.149,65.095,65.111,84950000.0
2008-11-07 12:50:00,65.097,65.156,65.092,65.121,68080000.0
2008-11-07 12:55:00,65.135,65.202,65.101,65.189,99470000.0
2008-11-07 13:00:00,65.223,65.223,65.162,65.184,68500000.0
2008-11-07 13:05:00,65.173,65.22,65.173,65.177,58700000.0
2008-11-07 13:10:00,65.196,65.196,65.138,65.179,72290000.0
2008-11-07 13:15:00,65.199,65.233,65.144,65.233,57810000.0
2008-11-07 13:20:00,65.222,65.222,65.088,65.107,66290000.0
2008-11-07 13:25:00,65.107,65.129,65.092,65.112,62250000.0
2008-11-07 13:30:00,65.133,65.133,65.068,65.111,73640000.0
2008-11-07 13:35:00,65.114,65.143,65.07,65.075,74320000.0
2008-11-07 13:40:00,65.074,65.099,65.061,65.087,76750000.0
2008-11-07 13:45:00,65.12,65.12,64.995,65.066,74490000.0
2008-11-07 13:50:00,65.003,65.037,64.897,64.936,77400000.0
2008-11-07 13:55:00,64.91,64.935,64.861,64.935,87020000.0
2008-11-07 14:00:00,64.956,64.972,64.908,64.97,78360000.0
2008-11-07 14:05:00,64.968,65.004,64.95,64.966,64010000.0
2008-11-07 14:10:00,64.956,64.983,64.942,64.949,63860000.0
2008-11-07 14:15:00,64.983,64.994,64.943,64.994,77830000.0
2008-11-07 14:20:00,64.986,65.042,64.956,64.971,65180000.0
2008-11-07 14:25:00,64.948,65.058,64.939,65.041,73940000.0
2008-11-07 14:30:00,65.057,65.057,64.93,64.956,71230000.0
2008-11-07 14:35:00,64.953,65.06,64.933,65.035,83880000.0
2008-11-07 14:40:00,65.05,65.086,65.004,65.047,74760000.0
2008-11-07 14:45:00,65.05,65.064,65.023,65.057,78430000.0
2008-11-07 14:50:00,65.037,65.083,65.0,65.063,62330000.0
2008-11-07 14:55:00,65.063,65.096,65.04,65.042,85230000.0
2008-11-07 15:00:00,65.055,65.055,64.981,65.042,93630000.0
2008-11-07 15:05:00,65.022,65.089,65.007,65.018,68630000.0
2008-11-07 15:10:00,65.02,65.046,64.99,65.042,229820000.0
2008-11-07 15:15:00,65.062,65.165,65.056,65.165,118090000.0
2008-11-07 15:20:00,65.181,65.204,65.13,65.188,116100000.0
2008-11-07 15:25:00,65.167,65.204,65.037,65.08,142740000.0
2008-11-07 15:30:00,65.089,65.089,64.656,64.95,167350000.0
2008-11-07 15:35:00,64.94,65.116,64.94,65.038,237340000.0
2008-11-07 15:40:00,65.034,65.134,64.991,65.132,241690000.0
2008-11-07 15:45:00,65.131,65.197,65.108,65.158,154270000.0
2008-11-07 15:50:00,65.14,65.151,65.07,65.107,166760000.0
2008-11-07 15:55:00,65.124,65.148,65.001,65.057,350420000.0
2008-11-07 16:00:00,65.06,65.06,64.958,65.019,377650000.0
2008-11-07 16:05:00,65.079,65.132,65.065,65.118,335450000.0
2008-11-07 16:10:00,65.132,65.271,65.058,65.138,178900000.0
2008-11-07 16:15:00,65.12,65.228,65.058,65.159,149430000.0
2008-11-07 16:20:00,65.18,65.249,65.12,65.219,155510000.0
2008-11-07 16:25:00,65.242,65.32,65.229,65.32,140580000.0
2008-11-07 16:30:00,65.343,65.519,65.314,65.516,75150000.0
2008-11-07 16:35:00,65.52,65.52,65.376,65.396,140290000.0
2008-11-07 16:40:00,65.388,65.433,65.265,65.29,373960000.0
2008-11-07 16:45:00,65.307,65.343,65.245,65.299,80220000.0
2008-11-07 16:50:00,65.301,65.433,65.289,65.433,122600000.0
2008-11-07 16:55:00,65.417,65.481,65.39,65.436,390190000.0
2008-11-07 17:00:00,65.476,65.492,65.414,65.489,214380000.0
2008-11-07 17:05:00,65.526,65.637,65.526,65.634,64150000.0
2008-11-07 17:10:00,65.622,65.699,65.562,65.656,165460000.0
2008-11-07 17:15:00,65.693,65.753,65.676,65.737,295000000.0
2008-11-07 17:20:00,65.742,65.882,65.742,65.87,136220000.0
2008-11-07 17:25:00,65.87,65.902,65.737,65.758,80780000.0
2008-11-07 17:30:00,65.747,65.809,65.744,65.784,163190000.0
2008-11-07 17:35:00,65.805,65.811,65.666,65.774,125650000.0
2008-11-07 17:40:00,65.801,65.804,65.688,65.713,206150000.0
2008-11-07 17:45:00,65.731,65.748,65.634,65.661,137090000.0
2008-11-07 17:50:00,65.658,65.712,65.629,65.674,213640000.0
2008-11-07 17:55:00,65.652,65.742,65.652,65.742,81030000.0
2008-11-07 18:00:00,65.748,65.758,65.622,65.622,120190000.0
2008-11-07 18:05:00,65.63,65.653,65.547,65.553,135780000.0
2008-11-07 18:10:00,65.531,65.604,65.531,65.577,132870000.0
2008-11-07 18:15:00,65.6,65.613,65.516,65.557,186700000.0
2008-11-07 18:20:00,65.562,65.562,65.396,65.489,159960000.0
2008-11-07 18:25:00,65.467,65.467,65.325,65.336,87690000.0
2008-11-07 18:30:00,65.354,65.422,65.311,65.397,269110000.0
2008-11-07 18:35:00,65.408,65.531,65.384,65.477,216680000.0
2008-11-07 18:40:00,65.479,65.559,65.447,65.543,203780000.0
2008-11-07 18:45:00,65.569,65.637,65.475,65.476,71730000.0
2008-11-07 18:50:00,65.462,65.537,65.401,65.511,73780000.0
2008-11-07 18:55:00,65.459,65.544,65.43,65.533,246800000.0
2008-11-07 19:00:00,65.514,65.611,65.49,65.593,77320000.0
2008-11-07 19:05:00,65.591,65.622,65.52,65.536,69150000.0
2008-11-07 19:10:00,65.533,65.555,65.507,65.507,117530000.0
2008-11-07 19:15:00,65.522,65.522,65.409,65.412,155070000.0
2008-11-07 19:20:00,65.417,65.442,65.394,65.429,138590000.0
2008-11-07 19:25:00,65.436,65.482,65.404,65.409,115700000.0
2008-11-07 19:30:00,65.436,65.44,65.381,65.385,120700000.0
2008-11-07 19:35:00,65.39,65.462,65.385,65.448,120020000.0
2008-11-07 19:40:00,65.446,65.514,65.44,65.484,76360000.0
2008-11-07 19:45:00,65.498,65.511,65.426,65.434,155590000.0
2008-11-07 19:50:00,65.431,65.468,65.399,65.408,176970000.0
2008-11-07 19:55:00,65.447,65.503,65.436,65.483,204010000.0
2008-11-07 20:00:00,65.513,65.53,65.477,65.498,131320000.0
2008-11-07 20:05:00,65.484,65.518,65.444,65.457,203850000.0
2008-11-07 20:10:00,65.466,65.52,65.453,65.479,112680000.0
2008-11-07 20:15:00,65.507,65.544,65.482,65.489,84110000.0
2008-11-07 20:20:00,65.497,65.522,65.478,65.478,159290000.0
2008-11-07 20:25:00,65.491,65.522,65.473,65.515,230650000.0
2008-11-07 20:30:00,65.546,65.546,65.465,65.465,587990000.0
2008-11-07 20:35:00,65.452,65.532,65.424,65.515,398630000.0
2008-11-07 20:40:00,65.512,65.574,65.464,65.477,560330000.0
2008-11-07 20:45:00,65.526,65.606,65.457,65.497,519220000.0
2008-11-07 20:50:00,65.602,65.664,65.524,65.524,535920000.0
2008-11-07 20:55:00,65.611,65.686,65.536,65.686,371030000.0
2008-11-07 21:00:00,65.711,65.768,65.568,65.633,374690000.0
2008-11-07 21:05:00,65.618,65.713,65.566,65.566,440750000.0
2008-11-07 21:10:00,65.613,65.692,65.549,65.618,421670000.0
2008-11-07 21:15:00,65.64,65.645,65.544,65.573,443450000.0
2008-11-07 21:20:00,65.631,65.695,65.553,65.561,538680000.0
2008-11-07 21:25:00,65.55,65.594,65.532,65.574,481050000.0
2008-11-07 21:30:00,65.613,65.646,65.599,65.644,511450000.0
2008-11-07 21:35:00,65.642,65.722,65.621,65.702,607690000.0
2008-11-07 21:40:00,65.774,65.898,65.724,65.799,423350000.0
2008-11-07 21:45:00,65.819,65.822,65.754,65.781,447160000.0
2008-11-07 21:50:00,65.783,65.783,65.553,65.684,451140000.0
2008-11-07 21:55:00,65.669,65.669,65.495,65.496,362260000.0
2008-11-07 22:00:00,65.487,65.57,65.446,65.446,412340000.0
2008-11-07 22:05:00,65.491,65.549,65.446,65.538,444390000.0
2008-11-07 22:10:00,65.548,65.632,65.538,65.576,478870000.0
2008-11-07 22:15:00,65.596,65.616,65.511,65.511,512010000.0
2008-11-07 22:20:00,65.494,65.545,65.391,65.463,407390000.0
2008-11-07 22:25:00,65.477,65.52,65.453,65.505,434750000.0
2008-11-07 22:30:00,65.529,65.639,65.488,65.59,425040000.0
2008-11-07 22:35:00,65.599,65.628,65.537,65.543,453700000.0
2008-11-07 22:40:00,65.567,65.615,65.529,65.553,477580000.0
2008-11-07 22:45:00,65.554,65.595,65.543,65.56,460750000.0
2008-11-07 22:50:00,65.566,65.617,65.533,65.615,309210000.0
2008-11-07 22:55:00,65.624,65.676,65.604,65.668,382130000.0
2008-11-07 23:00:00,65.685,65.744,65.655,65.744,345180000.0
2008-11-07 23:05:00,65.726,65.777,65.701,65.777,439350000.0
2008-11-07 23:10:00,65.785,65.792,65.748,65.766,387380000.0
2008-11-07 23:15:00,65.765,65.765,65.646,65.665,209200000.0
2008-11-07 23:20:00,65.654,65.71,65.647,65.681,303010000.0
2008-11-07 23:25:00,65.684,65.684,65.634,65.657,461350000.0
2008-11-07 23:30:00,65.679,65.679,65.641,65.649,251890000.0
2008-11-07 23:35:00,65.667,65.727,65.665,65.672,216810000.0
2008-11-07 23:40:00,65.645,65.742,65.642,65.667,301580000.0
2008-11-07 23:45:00,65.665,65.665,65.545,65.653,163800000.0
2008-11-07 23:50:00,65.643,65.643,65.539,65.543,349530000.0
2008-11-07 23:55:00,65.548,65.652,65.54,65.558,319140000.0
2008-11-10 02:00:00,66.501,66.508,66.476,66.499,129440000.0
2008-11-10 02:05:00,66.539,66.579,66.526,66.579,238150000.0
2008-11-10 02:10:00,66.587,66.607,66.587,66.598,113830000.0
2008-11-10 02:15:00,66.606,66.801,66.6,66.781,334620000.0
2008-11-10 02:20:00,66.784,66.928,66.784,66.924,438970000.0
2008-11-10 02:25:00,66.932,67.015,66.895,66.93,332150000.0
2008-11-10 02:30:00,66.962,66.962,66.874,66.882,432370000.0
2008-11-10 02:35:00,66.872,66.988,66.869,66.988,554340000.0
2008-11-10 02:40:00,66.982,67.04,66.957,67.037,294120000.0
2008-11-10 02:45:00,67.062,67.062,66.971,67.017,225520000.0
2008-11-10 02:50:00,67.033,67.061,66.984,67.02,521800000.0
2008-11-10 02:55:00,67.018,67.038,66.988,66.988,236910000.0
2008-11-10 03:00:00,67.011,67.011,66.826,66.837,337320000.0
2008-11-10 03:05:00,66.816,66.897,66.756,66.893,472460000.0
2008-11-10 03:10:00,66.887,66.893,66.83,66.862,263570000.0
2008-11-10 03:15:00,66.886,66.918,66.851,66.865,303580000.0
2008-11-10 03:20:00,66.853,66.888,66.8,66.808,327440000.0
2008-11-10 03:25:00,66.803,66.827,66.753,66.756,390590000.0
2008-11-10 03:30:00,66.785,66.82,66.701,66.809,376320000.0
2008-11-10 03:35:00,66.804,66.912,66.804,66.844,444410000.0
2008-11-10 03:40:00,66.844,66.862,66.803,66.823,397100000.0
2008-11-10 03:45:00,66.852,66.852,66.746,66.765,401900000.0
2008-11-10 03:50:00,66.758,66.836,66.752,66.776,477030000.0
2008-11-10 03:55:00,66.781,66.827,66.78,66.82,371140000.0
2008-11-10 04:00:00,66.878,66.878,66.807,66.819,315380000.0
2008-11-10 04:05:00,66.797,66.816,66.774,66.801,327070000.0
2008-11-10 04:10:00,66.786,66.862,66.786,66.857,154670000.0
2008-11-10 04:15:00,66.88,66.88,66.823,66.823,298380000.0
2008-11-10 04:20:00,66.829,66.841,66.779,66.779,206590000.0
2008-11-10 04:25:00,66.78,66.814,66.755,66.807,246350000.0
2008-11-10 04:30:00,66.844,66.847,66.794,66.815,463050000.0
2008-11-10 04:35:00,66.78,66.802,66.729,66.777,304320000.0
2008-11-10 04:40:00,66.783,66.783,66.748,66.762,207860000.0
2008-11-10 04:45:00,66.79,66.79,66.678,66.685,397830000.0
2008-11-10 04:50:00,66.69,66.707,66.653,66.672,424230000.0
2008-11-10 04:55:00,66.693,66.771,66.665,66.712,361220000.0
2008-11-10 05:00:00,66.728,66.735,66.668,66.699,379480000.0
2008-11-10 05:05:00,66.679,66.718,66.667,66.691,313160000.0
2008-11-10 05:10:00,66.687,66.744,66.666,66.679,451170000.0
2008-11-10 05:15:00,66.683,66.683,66.547,66.566,495290000.0
2008-11-10 05:20:00,66.566,66.613,66.529,66.538,455080000.0
2008-11-10 05:25:00,66.55,66.566,66.498,66.539,444100000.0
2008-11-10 05:30:00,66.559,66.559,66.456,66.496,439790000.0
2008-11-10 05:35:00,66.497,66.527,66.484,66.519,398890000.0
2008-11-10 05:40:00,66.515,66.567,66.48,66.517,532390000.0
2008-11-10 05:45:00,66.543,66.577,66.5,66.531,487490000.0
2008-11-10 05:50:00,66.518,66.566,66.492,66.51,462240000.0
2008-11-10 05:55:00,66.51,66.513,66.402,66.416,440690000.0
2008-11-10 06:00:00,66.453,66.575,66.41,66.531,379560000.0
2008-11-10 06:05:00,66.522,66.536,66.439,66.518,477110000.0
2008-11-10 06:10:00,66.49,66.539,66.45,66.45,451970000.0
2008-11-10 06:15:00,66.532,66.533,66.439,66.469,415850000.0
2008-11-10 06:20:00,66.467,66.495,66.439,66.48,613420000.0
2008-11-10 06:25:00,66.461,66.544,66.446,66.54,506010000.0
2008-11-10 06:30:00,66.556,66.559,66.52,66.554,508870000.0
2008-11-10 06:35:00,66.544,66.674,66.543,66.674,566330000.0
2008-11-10 06:40:00,66.679,66.682,66.623,66.668,449250000.0
2008-11-10 06:45:00,66.66,66.661,66.557,66.586,423640000.0
2008-11-10 06:50:00,66.587,66.636,66.558,66.632,418430000.0
2008-11-10 06:55:00,66.61,66.628,66.563,66.619,383380000.0
2008-11-10 07:00:00,66.633,66.638,66.574,66.593,350330000.0
2008-11-10 07:05:00,66.577,66.62,66.562,66.594,541500000.0
2008-11-10 07:10:00,66.594,66.635,66.586,66.629,506460000.0
2008-11-10 07:15:00,66.641,66.643,66.603,66.619,571700000.0
2008-11-10 07:20:00,66.607,66.607,66.54,66.578,409420000.0
2008-11-10 07:25:00,66.59,66.616,66.581,66.607,606830000.0
2008-11-10 07:30:00,66.612,66.612,66.541,66.584,215160000.0
2008-11-10 07:35:00,66.584,66.629,66.514,66.526,167090000.0
2008-11-10 07:40:00,66.541,66.556,66.461,66.461,88000000.0
2008-11-10 07:45:00,66.465,66.486,66.359,66.44,116210000.0
2008-11-10 07:50:00,66.432,66.475,66.414,66.451,187610000.0
2008-11-10 07:55:00,66.438,66.466,66.415,66.453,120620000.0
2008-11-10 08:00:00,66.473,66.477,66.432,66.439,192370000.0
2008-11-10 08:05:00,66.416,66.455,66.365,66.372,156820000.0
2008-11-10 08:10:00,66.381,66.409,66.315,66.322,141300000.0
2008-11-10 08:15:00,66.373,66.386,66.315,66.368,67270000.0
2008-11-10 08:20:00,66.36,66.373,66.319,66.319,111040000.0
2008-11-10 08:25:00,66.327,66.343,66.272,66.338,119980000.0
2008-11-10 08:30:00,66.308,66.414,66.293,66.414,115610000.0
2008-11-10 08:35:00,66.383,66.457,66.383,66.44,120260000.0
2008-11-10 08:40:00,66.436,66.456,66.407,66.419,141910000.0
2008-11-10 08:45:00,66.439,66.443,66.364,66.42,108590000.0
2008-11-10 08:50:00,66.442,66.453,66.418,66.435,59110000.0
2008-11-10 08:55:00,66.426,66.457,66.421,66.448,70800000.0
2008-11-10 09:00:00,66.474,66.482,66.411,66.434,255840000.0
2008-11-10 09:05:00,66.439,66.474,66.412,66.43,72960000.0
2008-11-10 09:10:00,66.41,66.452,66.404,66.42,68640000.0
2008-11-10 09:15:00,66.43,66.468,66.401,66.453,209090000.0
2008-11-10 09:20:00,66.447,66.495,66.422,66.495,218490000.0
2008-11-10 09:25:00,66.496,66.538,66.477,66.538,256410000.0
2008-11-10 09:30:00,66.55,66.55,66.46,66.474,85260000.0
2008-11-10 09:35:00,66.471,66.481,66.396,66.415,180030000.0
2008-11-10 09:40:00,66.428,66.516,66.415,66.486,197360000.0
2008-11-10 09:45:00,66.508,66.508,66.401,66.417,116130000.0
2008-11-10 09:50:00,66.397,66.398,66.353,66.382,129120000.0
2008-11-10 09:55:00,66.381,66.439,66.367,66.414,111820000.0
2008-11-10 10:00:00,66.429,66.429,66.252,66.312,57930000.0
2008-11-10 10:05:00,66.302,66.357,66.279,66.344,206070000.0
2008-11-10 10:10:00,66.32,66.353,66.29,66.346,132800000.0
2008-11-10 10:15:00,66.364,66.372,66.321,66.322,200680000.0
2008-11-10 10:20:00,66.348,66.385,66.316,66.359,122400000.0
2008-11-10 10:25:00,66.368,66.42,66.345,66.391,165190000.0
2008-11-10 10:30:00,66.421,66.435,66.377,66.406,79870000.0
2008-11-10 10:35:00,66.388,66.428,66.374,66.391,133520000.0
2008-11-10 10:40:00,66.388,66.454,66.383,66.398,286980000.0
2008-11-10 10:45:00,66.451,66.463,66.406,66.44,151190000.0
2008-11-10 10:50:00,66.444,66.509,66.444,66.489,60170000.0
2008-11-10 10:55:00,66.478,66.507,66.466,66.474,211940000.0
2008-11-10 11:00:00,66.45,66.469,66.371,66.411,366230000.0
2008-11-10 11:05:00,66.425,66.456,66.376,66.376,107180000.0
2008-11-10 11:10:00,66.375,66.412,66.331,66.36,69760000.0
2008-11-10 11:15:00,66.375,66.391,66.335,66.391,374420000.0
2008-11-10 11:20:00,66.402,66.444,66.389,66.428,219290000.0
2008-11-10 11:25:00,66.416,66.438,66.398,66.432,56850000.0
2008-11-10 11:30:00,66.46,66.516,66.419,66.502,137490000.0
2008-11-10 11:35:00,66.504,66.535,66.495,66.503,146740000.0
2008-11-10 11:40:00,66.519,66.608,66.519,66.57,157340000.0
2008-11-10 11:45:00,66.584,66.592,66.533,66.557,173500000.0
2008-11-10 11:50:00,66.571,66.597,66.533,66.557,466750000.0
2008-11-10 11:55:00,66.533,66.579,66.479,66.52,398330000.0
2008-11-10 12:00:00,66.531,66.54,66.464,66.464,350340000.0
2008-11-10 12:05:00,66.48,66.51,66.445,66.51,159870000.0
2008-11-10 12:10:00,66.531,66.615,66.528,66.583,155560000.0
2008-11-10 12:15:00,66.639,66.679,66.515,66.662,246590000.0
2008-11-10 12:20:00,66.665,66.71,66.655,66.672,239490000.0
2008-11-10 12:25:00,66.674,66.681,66.546,66.627,173770000.0
2008-11-10 12:30:00,66.656,66.656,66.61,66.61,140980000.0
2008-11-10 12:35:00,66.626,66.698,66.607,66.686,112290000.0
2008-11-10 12:40:00,66.748,66.791,66.714,66.748,125970000.0
2008-11-10 12:45:00,66.761,66.841,66.743,66.797,226780000.0
2008-11-10 12:50:00,66.791,66.823,66.746,66.766,67470000.0
2008-11-10 12:55:00,66.742,66.766,66.675,66.69,99840000.0
2008-11-10 13:00:00,66.698,66.722,66.665,66.682,82370000.0
2008-11-10 13:05:00,66.642,66.699,66.631,66.669,68750000.0
2008-11-10 13:10:00,66.654,66.689,66.635,66.682,66650000.0
2008-11-10 13:15:00,66.724,66.777,66.696,66.721,69280000.0
2008-11-10 13:20:00,66.702,66.744,66.683,66.683,72850000.0
2008-11-10 13:25:00,66.673,66.714,66.63,66.693,61820000.0
2008-11-10 13:30:00,66.693,66.729,66.673,66.692,76900000.0
2008-11-10 13:35:00,66.688,66.744,66.682,66.725,68250000.0
2008-11-10 13:40:00,66.724,66.751,66.704,66.743,74310000.0
2008-11-10 13:45:00,66.751,66.751,66.632,66.664,63350000.0
2008-11-10 13:50:00,66.669,66.679,66.608,66.661,73500000.0
2008-11-10 13:55:00,66.669,66.679,66.649,66.649,75460000.0
2008-11-10 14:00:00,66.684,66.684,66.594,66.605,81510000.0
2008-11-10 14:05:00,66.598,66.685,66.596,66.658,72410000.0
2008-11-10 14:10:00,66.664,66.674,66.637,66.655,74070000.0
2008-11-10 14:15:00,66.646,66.646,66.609,66.631,74270000.0
2008-11-10 14:20:00,66.616,66.626,66.571,66.579,67030000.0
2008-11-10 14:25:00,66.574,66.594,66.511,66.55,69670000.0
2008-11-10 14:30:00,66.557,66.557,66.513,66.52,66730000.0
2008-11-10 14:35:00,66.529,66.565,66.516,66.555,66890000.0
2008-11-10 14:40:00,66.547,66.63,66.547,66.599,61020000.0
2008-11-10 14:45:00,66.639,66.666,66.605,66.635,67690000.0
2008-11-10 14:50:00,66.632,66.657,66.61,66.65,48860000.0
2008-11-10 14:55:00,66.621,66.683,66.554,66.646,63420000.0
2008-11-10 15:00:00,66.639,66.681,66.619,66.647,87430000.0
2008-11-10 15:05:00,66.627,66.658,66.608,66.65,70100000.0
2008-11-10 15:10:00,66.64,66.666,66.633,66.663,63120000.0
2008-11-10 15:15:00,66.679,66.683,66.643,66.644,248240000.0
2008-11-10 15:20:00,66.637,66.641,66.527,66.535,420090000.0
2008-11-10 15:25:00,66.536,66.555,66.511,66.523,336700000.0
2008-11-10 15:30:00,66.536,66.573,66.515,66.561,355030000.0
2008-11-10 15:35:00,66.564,66.566,66.514,66.544,460230000.0
2008-11-10 15:40:00,66.554,66.598,66.538,66.588,347040000.0
2008-11-10 15:45:00,66.605,66.618,66.576,66.594,428250000.0
2008-11-10 15:50:00,66.593,66.61,66.57,66.575,552210000.0
2008-11-10 15:55:00,66.594,66.627,66.559,66.617,296180000.0
2008-11-10 16:00:00,66.612,66.613,66.511,66.532,236360000.0
2008-11-10 16:05:00,66.529,66.574,66.522,66.554,539490000.0
2008-11-10 16:10:00,66.552,66.552,66.483,66.516,241080000.0
2008-11-10 16:15:00,66.523,66.593,66.492,66.593,315110000.0
2008-11-10 16:20:00,66.571,66.571,66.486,66.52,469950000.0
2008-11-10 16:25:00,66.515,66.549,66.478,66.478,284440000.0
2008-11-10 16:30:00,66.499,66.584,66.465,66.567,330650000.0
2008-11-10 16:35:00,66.578,66.582,66.508,66.523,329900000.0
2008-11-10 16:40:00,66.526,66.563,66.522,66.522,398610000.0
2008-11-10 16:45:00,66.527,66.54,66.45,66.45,371040000.0
2008-11-10 16:50:00,66.427,66.428,66.338,66.384,477750000.0
2008-11-10 16:55:00,66.344,66.374,66.259,66.295,414650000.0
2008-11-10 17:00:00,66.316,66.339,66.281,66.303,416770000.0
2008-11-10 17:05:00,66.302,66.394,66.291,66.394,509250000.0
2008-11-10 17:10:00,66.386,66.411,66.353,66.367,373020000.0
2008-11-10 17:15:00,66.412,66.431,66.368,66.372,315550000.0
2008-11-10 17:20:00,66.369,66.423,66.285,66.401,341350000.0
2008-11-10 17:25:00,66.393,66.441,66.362,66.383,223290000.0
2008-11-10 17:30:00,66.392,66.402,66.355,66.385,294900000.0
2008-11-10 17:35:00,66.375,66.382,66.347,66.366,206030000.0
2008-11-10 17:40:00,66.354,66.457,66.332,66.428,241030000.0
2008-11-10 17:45:00,66.427,66.439,66.3,66.32,459250000.0
2008-11-10 17:50:00,66.336,66.394,66.333,66.338,295170000.0
2008-11-10 17:55:00,66.283,66.294,66.226,66.28,203650000.0
2008-11-10 18:00:00,66.261,66.28,66.126,66.132,376400000.0
2008-11-10 18:05:00,66.141,66.157,66.048,66.131,427680000.0
2008-11-10 18:10:00,66.119,66.144,66.086,66.116,336020000.0
2008-11-10 18:15:00,66.148,66.149,66.07,66.149,364600000.0
2008-11-10 18:20:00,66.156,66.23,66.138,66.215,290240000.0
2008-11-10 18:25:00,66.216,66.24,66.176,66.181,460840000.0
2008-11-10 18:30:00,66.204,66.228,66.133,66.147,477340000.0
2008-11-10 18:35:00,66.142,66.191,66.096,66.124,431530000.0
2008-11-10 18:40:00,66.097,66.12,66.064,66.067,435200000.0
2008-11-10 18:45:00,66.074,66.077,65.823,65.844,434190000.0
2008-11-10 18:50:00,65.829,65.887,65.685,65.703,401360000.0
2008-11-10 18:55:00,65.683,65.71,65.604,65.619,536770000.0
2008-11-10 19:00:00,65.623,65.685,65.575,65.667,471520000.0
2008-11-10 19:05:00,65.692,65.759,65.679,65.752,432380000.0
2008-11-10 19:10:00,65.773,65.818,65.723,65.723,413540000.0
2008-11-10 19:15:00,65.775,65.787,65.68,65.68,359380000.0
2008-11-10 19:20:00,65.684,65.742,65.618,65.681,458930000.0
2008-11-10 19:25:00,65.651,65.717,65.641,65.653,437050000.0
2008-11-10 19:30:00,65.684,65.684,65.6,65.601,407590000.0
2008-11-10 19:35:00,65.604,65.632,65.523,65.561,604530000.0
2008-11-10 19:40:00,65.551,65.574,65.34,65.387,484480000.0
2008-11-10 19:45:00,65.431,65.432,65.382,65.404,488360000.0
2008-11-10 19:50:00,65.399,65.411,65.363,65.38,543240000.0
2008-11-10 19:55:00,65.397,65.499,65.397,65.443,434470000.0
2008-11-10 20:00:00,65.471,65.493,65.435,65.442,415450000.0
2008-11-10 20:05:00,65.471,65.518,65.453,65.513,428030000.0
2008-11-10 20:10:00,65.509,65.527,65.45,65.491,363560000.0
2008-11-10 20:15:00,65.511,65.512,65.418,65.5,353800000.0
2008-11-10 20:20:00,65.5,65.587,65.495,65.524,472880000.0
2008-11-10 20:25:00,65.52,65.645,65.514,65.635,427690000.0
2008-11-10 20:30:00,65.658,65.664,65.613,65.626,498430000.0
2008-11-10 20:35:00,65.63,65.74,65.605,65.703,315980000.0
2008-11-10 20:40:00,65.73,65.763,65.682,65.689,540630000.0
2008-11-10 20:45:00,65.685,65.689,65.604,65.617,196540000.0
2008-11-10 20:50:00,65.638,65.681,65.629,65.677,65110000.0
2008-11-10 20:55:00,65.692,65.721,65.675,65.708,59260000.0
2008-11-10 21:00:00,65.725,65.735,65.688,65.711,60490000.0
2008-11-10 21:05:00,65.715,65.79,65.712,65.764,52890000.0
2008-11-10 21:10:00,65.748,65.79,65.748,65.775,50640000.0
2008-11-10 21:15:00,65.79,65.803,65.698,65.728,56600000.0
2008-11-10 21:20:00,65.723,65.766,65.694,65.758,64650000.0
2008-11-10 21:25:00,65.723,65.755,65.708,65.729,73590000.0
2008-11-10 21:30:00,65.71,65.716,65.648,65.648,34140000.0
2008-11-10 21:35:00,65.652,65.714,65.651,65.711,66110000.0
2008-11-10 21:40:00,65.72,65.747,65.684,65.719,60140000.0
2008-11-10 21:45:00,65.725,65.743,65.664,65.67,83090000.0
2008-11-10 21:50:00,65.686,65.735,65.634,65.73,61290000.0
2008-11-10 21:55:00,65.736,65.76,65.685,65.721,56640000.0
2008-11-10 22:00:00,65.722,65.722,65.59,65.594,64510000.0
2008-11-10 22:05:00,65.616,65.653,65.584,65.599,40130000.0
2008-11-10 22:10:00,65.587,65.62,65.543,65.573,63170000.0
2008-11-10 22:15:00,65.601,65.601,65.513,65.539,65310000.0
2008-11-10 22:20:00,65.548,65.583,65.479,65.505,70750000.0
2008-11-10 22:25:00,65.525,65.525,65.426,65.466,54580000.0
2008-11-10 22:30:00,65.473,65.515,65.462,65.501,69760000.0
2008-11-10 22:35:00,65.52,65.54,65.471,65.471,58550000.0
2008-11-10 22:40:00,65.472,65.543,65.457,65.538,66930000.0
2008-11-10 22:45:00,65.532,65.532,65.483,65.523,61810000.0
2008-11-10 22:50:00,65.547,65.622,65.538,65.564,60000000.0
2008-11-10 22:55:00,65.571,65.61,65.565,65.6,62220000.0
2008-11-10 23:00:00,65.645,65.647,65.605,65.608,112970000.0
2008-11-10 23:05:00,65.643,65.684,65.614,65.676,168750000.0
2008-11-10 23:10:00,65.672,65.747,65.67,65.729,371120000.0
2008-11-10 23:15:00,65.758,65.767,65.736,65.758,265750000.0
2008-11-10 23:20:00,65.728,65.76,65.705,65.707,238200000.0
2008-11-10 23:25:00,65.699,65.728,65.659,65.712,387200000.0
2008-11-10 23:30:00,65.743,65.771,65.667,65.753,166700000.0
2008-11-10 23:35:00,65.771,65.785,65.729,65.733,217360000.0
2008-11-10 23:40:00,65.748,65.794,65.744,65.769,219100000.0
2008-11-10 23:45:00,65.779,65.779,65.723,65.73,228350000.0
2008-11-10 23:50:00,65.755,65.776,65.728,65.735,367580000.0
2008-11-10 23:55:00,65.742,65.793,65.742,65.751,297940000.0
2008-11-11 00:00:00,65.768,65.768,65.731,65.742,302740000.0
2008-11-11 00:05:00,65.73,65.758,65.698,65.742,401210000.0
2008-11-11 00:10:00,65.741,65.741,65.71,65.736,34590000.0
2008-11-11 00:15:00,65.765,65.765,65.726,65.733,127740000.0
2008-11-11 00:20:00,65.749,65.749,65.708,65.72,119740000.0
2008-11-11 00:25:00,65.731,65.76,65.731,65.737,288700000.0
2008-11-11 00:30:00,65.772,65.797,65.736,65.76,278180000.0
2008-11-11 00:35:00,65.763,65.782,65.688,65.691,281070000.0
2008-11-11 00:40:00,65.674,65.676,65.646,65.658,315170000.0
2008-11-11 00:45:00,65.692,65.736,65.665,65.718,144100000.0
2008-11-11 00:50:00,65.757,65.765,65.736,65.748,78740000.0
2008-11-11 00:55:00,65.753,65.78,65.742,65.768,128240000.0
2008-11-11 01:00:00,65.807,65.807,65.772,65.783,156870000.0
2008-11-11 01:05:00,65.788,65.82,65.745,65.745,234270000.0
2008-11-11 01:10:00,65.765,65.774,65.741,65.756,171760000.0
2008-11-11 01:15:00,65.783,65.783,65.726,65.732,186430000.0
2008-11-11 01:20:00,65.739,65.781,65.733,65.766,227720000.0
2008-11-11 01:25:00,65.767,65.776,65.693,65.693,259330000.0
2008-11-11 01:30:00,65.721,65.721,65.636,65.651,368070000.0
2008-11-11 01:35:00,65.664,65.751,65.664,65.725,309090000.0
2008-11-11 01:40:00,65.724,65.746,65.709,65.716,298520000.0
2008-11-11 01:45:00,65.731,65.735,65.65,65.65,409420000.0
2008-11-11 01:50:00,65.634,65.653,65.582,65.583,185830000.0
2008-11-11 01:55:00,65.559,65.581,65.544,65.556,213660000.0
2008-11-11 02:00:00,65.552,65.583,65.551,65.558,242180000.0
2008-11-11 02:05:00,65.562,65.562,65.411,65.435,228530000.0
2008-11-11 02:10:00,65.444,65.455,65.323,65.323,178600000.0
2008-11-11 02:15:00,65.343,65.343,65.254,65.276,376500000.0
2008-11-11 02:20:00,65.287,65.317,65.252,65.292,257310000.0
2008-11-11 02:25:00,65.302,65.359,65.299,65.344,282100000.0
2008-11-11 02:30:00,65.37,65.37,65.255,65.259,192120000.0
2008-11-11 02:35:00,65.245,65.305,65.207,65.216,200720000.0
2008-11-11 02:40:00,65.223,65.284,65.162,65.284,188770000.0
2008-11-11 02:45:00,65.272,65.294,65.207,65.207,394030000.0
2008-11-11 02:50:00,65.214,65.222,65.063,65.063,191310000.0
2008-11-11 02:55:00,65.067,65.164,65.019,65.137,345180000.0
2008-11-11 03:00:00,65.17,65.207,65.117,65.137,281330000.0
2008-11-11 03:05:00,65.154,65.215,65.154,65.179,251400000.0
2008-11-11 03:10:00,65.195,65.265,65.195,65.254,357060000.0
2008-11-11 03:15:00,65.299,65.313,65.244,65.313,221080000.0
2008-11-11 03:20:00,65.302,65.31,65.25,65.292,354470000.0
2008-11-11 03:25:00,65.295,65.331,65.241,65.277,191200000.0
2008-11-11 03:30:00,65.259,65.294,65.248,65.28,175890000.0
2008-11-11 03:35:00,65.263,65.298,65.246,65.246,117460000.0
2008-11-11 03:40:00,65.224,65.256,65.195,65.225,325470000.0
2008-11-11 03:45:00,65.262,65.311,65.234,65.26,173560000.0
2008-11-11 03:50:00,65.245,65.278,65.222,65.227,195870000.0
2008-11-11 03:55:00,65.232,65.258,65.175,65.18,168920000.0
2008-11-11 04:00:00,65.208,65.249,65.195,65.229,118880000.0
2008-11-11 04:05:00,65.208,65.258,65.196,65.25,197780000.0
2008-11-11 04:10:00,65.213,65.308,65.213,65.288,374960000.0
2008-11-11 04:15:00,65.294,65.351,65.255,65.351,279460000.0
2008-11-11 04:20:00,65.353,65.414,65.321,65.404,127040000.0
2008-11-11 04:25:00,65.407,65.442,65.354,65.379,218710000.0
2008-11-11 04:30:00,65.403,65.441,65.354,65.438,329560000.0
2008-11-11 04:35:00,65.431,65.454,65.399,65.428,353640000.0
2008-11-11 04:40:00,65.436,65.436,65.306,65.319,222410000.0
2008-11-11 04:45:00,65.335,65.358,65.303,65.339,340110000.0
2008-11-11 04:50:00,65.335,65.396,65.313,65.367,343720000.0
2008-11-11 04:55:00,65.369,65.402,65.342,65.343,366910000.0
2008-11-11 05:00:00,65.375,65.448,65.342,65.385,281490000.0
2008-11-11 05:05:00,65.391,65.424,65.384,65.418,258610000.0
2008-11-11 05:10:00,65.418,65.431,65.397,65.423,369260000.0
2008-11-11 05:15:00,65.433,65.433,65.371,65.383,277440000.0
2008-11-11 05:20:00,65.36,65.421,65.348,65.386,127810000.0
2008-11-11 05:25:00,65.386,65.444,65.359,65.421,204260000.0
2008-11-11 05:30:00,65.428,65.501,65.421,65.484,388000000.0
2008-11-11 05:35:00,65.475,65.491,65.453,65.473,191550000.0
2008-11-11 05:40:00,65.473,65.494,65.444,65.444,170450000.0
2008-11-11 05:45:00,65.458,65.458,65.381,65.4,219100000.0
2008-11-11 05:50:00,65.398,65.422,65.385,65.416,120300000.0
2008-11-11 05:55:00,65.399,65.52,65.399,65.514,59820000.0
2008-11-11 06:00:00,65.532,65.606,65.53,65.59,65270000.0
2008-11-11 06:05:00,65.622,65.643,65.591,65.597,74860000.0
2008-11-11 06:10:00,65.616,65.625,65.524,65.544,83370000.0
2008-11-11 06:15:00,65.556,65.556,65.508,65.52,57010000.0
2008-11-11 06:20:00,65.49,65.559,65.49,65.491,62600000.0
2008-11-11 06:25:00,65.496,65.526,65.476,65.502,73370000.0
2008-11-11 06:30:00,65.543,65.563,65.477,65.561,60560000.0
2008-11-11 06:35:00,65.57,65.625,65.548,65.581,75720000.0
2008-11-11 06:40:00,65.574,65.609,65.454,65.465,67270000.0
2008-11-11 06:45:00,65.483,65.495,65.424,65.48,73760000.0
2008-11-11 06:50:00,65.474,65.488,65.413,65.413,59350000.0
2008-11-11 06:55:00,65.434,65.469,65.415,65.44,68090000.0
2008-11-11 07:00:00,65.47,65.471,65.39,65.414,79530000.0
2008-11-11 07:05:00,65.42,65.432,65.374,65.398,56460000.0
2008-11-11 07:10:00,65.395,65.436,65.395,65.421,57560000.0
2008-11-11 07:15:00,65.426,65.426,65.349,65.373,74010000.0
2008-11-11 07:20:00,65.364,65.401,65.354,65.354,60660000.0
2008-11-11 07:25:00,65.361,65.385,65.33,65.339,63440000.0
2008-11-11 07:30:00,65.337,65.353,65.317,65.333,59680000.0
2008-11-11 07:35:00,65.331,65.348,65.295,65.295,67500000.0
2008-11-11 07:40:00,65.291,65.341,65.255,65.336,66150000.0
2008-11-11 07:45:00,65.336,65.341,65.301,65.328,62790000.0
2008-11-11 07:50:00,65.329,65.363,65.322,65.322,67880000.0
2008-11-11 07:55:00,65.328,65.364,65.328,65.35,68600000.0
2008-11-11 08:00:00,65.37,65.402,65.343,65.362,58940000.0
2008-11-11 08:05:00,65.357,65.365,65.303,65.303,67520000.0
2008-11-11 08:10:00,65.311,65.338,65.295,65.335,73940000.0
2008-11-11 08:15:00,65.332,65.409,65.326,65.372,61750000.0
2008-11-11 08:20:00,65.362,65.372,65.322,65.357,64710000.0
2008-11-11 08:25:00,65.358,65.369,65.317,65.317,55720000.0
2008-11-11 08:30:00,65.338,65.338,65.288,65.317,61420000.0
2008-11-11 08:35:00,65.324,65.369,65.309,65.353,67000000.0
2008-11-11 08:40:00,65.335,65.335,65.213,65.253,68200000.0
2008-11-11 08:45:00,65.259,65.259,65.222,65.251,53070000.0
2008-11-11 08:50:00,65.237,65.262,65.222,65.253,54230000.0
2008-11-11 08:55:00,65.228,65.281,65.164,65.214,69690000.0
2008-11-11 09:00:00,65.239,65.25,65.19,65.19,49390000.0
2008-11-11 09:05:00,65.192,65.217,65.16,65.191,59380000.0
2008-11-11 09:10:00,65.193,65.204,65.15,65.163,53770000.0
2008-11-11 09:15:00,65.183,65.199,65.154,65.195,74100000.0
2008-11-11 09:20:00,65.185,65.26,65.174,65.22,69520000.0
2008-11-11 09:25:00,65.223,65.263,65.217,65.263,61760000.0
2008-11-11 09:30:00,65.261,65.275,65.206,65.206,69050000.0
2008-11-11 09:35:00,65.209,65.243,65.168,65.173,70500000.0
2008-11-11 09:40:00,65.182,65.188,65.126,65.146,78470000.0
2008-11-11 09:45:00,65.166,65.201,65.132,65.169,65280000.0
2008-11-11 09:50:00,65.187,65.203,65.124,65.146,79280000.0
2008-11-11 09:55:00,65.122,65.126,64.979,64.985,68050000.0
2008-11-11 10:00:00,64.987,65.017,64.946,64.976,72400000.0
2008-11-11 10:05:00,64.996,65.071,64.984,65.048,64410000.0
2008-11-11 10:10:00,65.046,65.095,65.032,65.086,73330000.0
2008-11-11 10:15:00,65.102,65.102,65.041,65.102,54740000.0
2008-11-11 10:20:00,65.096,65.101,65.069,65.091,59000000.0
2008-11-11 10:25:00,65.086,65.095,65.026,65.057,62670000.0
2008-11-11 10:30:00,65.076,65.098,65.05,65.073,57320000.0
2008-11-11 10:35:00,65.049,65.072,65.015,65.069,81550000.0
2008-11-11 10:40:00,65.047,65.083,65.026,65.051,62120000.0
2008-11-11 10:45:00,65.05,65.051,64.981,65.038,82270000.0
2008-11-11 10:50:00,65.015,65.044,64.992,65.044,73690000.0
2008-11-11 10:55:00,65.024,65.101,65.024,65.101,62100000.0
2008-11-11 11:00:00,65.095,65.201,65.056,65.177,61420000.0
2008-11-11 11:05:00,65.177,65.19,65.127,65.161,75880000.0
2008-11-11 11:10:00,65.185,65.226,65.152,65.159,54690000.0
2008-11-11 11:15:00,65.185,65.185,65.108,65.133,54440000.0
2008-11-11 11:20:00,65.129,65.129,65.083,65.097,61250000.0
2008-11-11 11:25:00,65.104,65.113,65.056,65.079,63510000.0
2008-11-11 11:30:00,65.087,65.113,65.046,65.1,63590000.0
2008-11-11 11:35:00,65.129,65.198,65.121,65.136,76560000.0
2008-11-11 11:40:00,65.135,65.221,65.12,65.221,72760000.0
2008-11-11 11:45:00,65.221,65.221,65.137,65.137,71370000.0
2008-11-11 11:50:00,65.161,65.184,65.113,65.113,85940000.0
2008-11-11 11:55:00,65.116,65.152,65.104,65.136,72830000.0
2008-11-11 12:00:00,65.174,65.174,65.085,65.145,79010000.0
2008-11-11 12:05:00,65.145,65.164,65.076,65.119,62180000.0
2008-11-11 12:10:00,65.096,65.216,65.096,65.17,67630000.0
2008-11-11 12:15:00,65.207,65.29,65.163,65.274,76780000.0
2008-11-11 12:20:00,65.248,65.285,65.172,65.174,65670000.0
2008-11-11 12:25:00,65.201,65.247,65.177,65.205,63290000.0
2008-11-11 12:30:00,65.199,65.211,65.127,65.187,61000000.0
2008-11-11 12:35:00,65.21,65.228,65.149,65.157,72800000.0
2008-11-11 12:40:00,65.154,65.178,65.137,65.163,64520000.0
2008-11-11 12:45:00,65.176,65.219,65.155,65.192,59080000.0
2008-11-11 12:50:00,65.203,65.219,65.154,65.192,84380000.0
2008-11-11 12:55:00,65.167,65.208,65.16,65.167,49990000.0
2008-11-11 13:00:00,65.215,65.215,65.135,65.155,60800000.0
2008-11-11 13:05:00,65.166,65.262,65.163,65.257,78820000.0
2008-11-11 13:10:00,65.233,65.269,65.221,65.227,64410000.0
2008-11-11 13:15:00,65.249,65.268,65.207,65.254,55230000.0
2008-11-11 13:20:00,65.271,65.284,65.257,65.264,73220000.0
2008-11-11 13:25:00,65.249,65.328,65.247,65.3,65200000.0
2008-11-11 13:30:00,65.305,65.317,65.277,65.284,60210000.0
2008-11-11 13:35:00,65.29,65.305,65.266,65.286,50130000.0
2008-11-11 13:40:00,65.283,65.298,65.273,65.281,44570000.0
2008-11-11 13:45:00,65.301,65.328,65.277,65.325,61570000.0
2008-11-11 13:50:00,65.313,65.313,65.273,65.285,69360000.0
2008-11-11 13:55:00,65.275,65.285,65.238,65.264,75620000.0
2008-11-11 14:00:00,65.286,65.315,65.258,65.315,59420000.0
2008-11-11 14:05:00,65.3,65.321,65.272,65.289,63390000.0
2008-11-11 14:10:00,65.296,65.296,65.206,65.246,80600000.0
2008-11-11 14:15:00,65.245,65.265,65.186,65.204,46950000.0
2008-11-11 14:20:00,65.218,65.229,65.186,65.225,57330000.0
2008-11-11 14:25:00,65.205,65.264,65.183,65.25,64680000.0
2008-11-11 14:30:00,65.272,65.272,65.183,65.192,57510000.0
2008-11-11 14:35:00,65.204,65.266,65.183,65.264,77180000.0
2008-11-11 14:40:00,65.272,65.309,65.258,65.296,81820000.0
2008-11-11 14:45:00,65.294,65.294,65.232,65.268,60670000.0
2008-11-11 14:50:00,65.257,65.291,65.251,65.278,72990000.0
2008-11-11 14:55:00,65.266,65.313,65.266,65.288,118630000.0
2008-11-11 15:00:00,65.303,65.333,65.245,65.333,324400000.0
2008-11-11 15:05:00,65.323,65.365,65.285,65.316,228790000.0
2008-11-11 15:10:00,65.29,65.319,65.261,65.284,336950000.0
2008-11-11 15:15:00,65.303,65.324,65.266,65.292,136060000.0
2008-11-11 15:20:00,65.312,65.359,65.291,65.344,188530000.0
2008-11-11 15:25:00,65.344,65.359,65.267,65.273,301940000.0
2008-11-11 15:30:00,65.282,65.339,65.275,65.295,201990000.0
2008-11-11 15:35:00,65.29,65.327,65.274,65.327,300810000.0
2008-11-11 15:40:00,65.32,65.375,65.319,65.358,363160000.0
2008-11-11 15:45:00,65.389,65.41,65.349,65.384,407460000.0
2008-11-11 15:50:00,65.383,65.407,65.373,65.379,242630000.0
2008-11-11 15:55:00,65.373,65.378,65.332,65.341,153100000.0
2008-11-11 16:00:00,65.376,65.379,65.333,65.356,498070000.0
2008-11-11 16:05:00,65.344,65.36,65.312,65.343,249800000.0
2008-11-11 16:10:00,65.324,65.379,65.305,65.357,176190000.0
2008-11-11 16:15:00,65.391,65.391,65.298,65.321,441820000.0
2008-11-11 16:20:00,65.355,65.381,65.321,65.373,311570000.0
2008-11-11 16:25:00,65.345,65.364,65.299,65.303,240050000.0
2008-11-11 16:30:00,65.317,65.328,65.198,65.207,237950000.0
2008-11-11 16:35:00,65.218,65.246,65.19,65.244,292000000.0
2008-11-11 16:40:00,65.218,65.233,65.147,65.217,281480000.0
2008-11-11 16:45:00,65.231,65.243,65.126,65.132,77400000.0
2008-11-11 16:50:00,65.149,65.149,65.076,65.098,332060000.0
2008-11-11 16:55:00,65.082,65.091,64.879,64.897,183830000.0
2008-11-11 17:00:00,64.941,64.995,64.876,64.944,229010000.0
2008-11-11 17:05:00,64.946,64.975,64.911,64.945,287310000.0
2008-11-11 17:10:00,64.969,64.987,64.909,64.951,294010000.0
2008-11-11 17:15:00,64.938,64.96,64.887,64.907,288990000.0
2008-11-11 17:20:00,64.938,65.021,64.907,64.993,291770000.0
2008-11-11 17:25:00,64.985,64.994,64.92,64.935,314520000.0
2008-11-11 17:30:00,64.931,64.969,64.913,64.969,226870000.0
2008-11-11 17:35:00,64.964,64.967,64.813,64.818,371630000.0
2008-11-11 17:40:00,64.819,64.835,64.672,64.683,162020000.0
2008-11-11 17:45:00,64.703,64.736,64.553,64.571,177420000.0
2008-11-11 17:50:00,64.596,64.736,64.596,64.71,206410000.0
2008-11-11 17:55:00,64.704,64.704,64.579,64.618,368740000.0
2008-11-11 18:00:00,64.65,64.65,64.499,64.509,163790000.0
2008-11-11 18:05:00,64.491,64.522,64.43,64.439,157630000.0
2008-11-11 18:10:00,64.443,64.497,64.416,64.496,202230000.0
2008-11-11 18:15:00,64.53,64.599,64.502,64.587,199800000.0
2008-11-11 18:20:00,64.577,64.723,64.57,64.653,291080000.0
2008-11-11 18:25:00,64.657,64.701,64.641,64.683,192720000.0
2008-11-11 18:30:00,64.709,64.737,64.544,64.587,228340000.0
2008-11-11 18:35:00,64.592,64.787,64.578,64.776,441270000.0
2008-11-11 18:40:00,64.795,64.852,64.74,64.852,404330000.0
2008-11-11 18:45:00,64.886,64.888,64.778,64.781,281550000.0
2008-11-11 18:50:00,64.804,64.959,64.739,64.909,308810000.0
2008-11-11 18:55:00,64.903,64.903,64.838,64.883,174460000.0
2008-11-11 19:00:00,64.881,64.944,64.847,64.878,159260000.0
2008-11-11 19:05:00,64.847,64.854,64.742,64.755,193440000.0
2008-11-11 19:10:00,64.781,64.788,64.707,64.724,274200000.0
2008-11-11 19:15:00,64.749,64.844,64.723,64.762,209600000.0
2008-11-11 19:20:00,64.776,64.817,64.709,64.724,434540000.0
2008-11-11 19:25:00,64.704,64.793,64.704,64.766,224240000.0
2008-11-11 19:30:00,64.788,64.807,64.746,64.759,208290000.0
2008-11-11 19:35:00,64.735,64.824,64.735,64.79,407940000.0
2008-11-11 19:40:00,64.797,64.857,64.766,64.813,183530000.0
2008-11-11 19:45:00,64.834,64.863,64.781,64.849,304840000.0
2008-11-11 19:50:00,64.854,64.854,64.787,64.854,497560000.0
2008-11-11 19:55:00,64.834,64.874,64.81,64.874,374820000.0
2008-11-11 20:00:00,64.877,64.882,64.794,64.859,137730000.0
2008-11-11 20:05:00,64.833,64.935,64.833,64.899,298870000.0
2008-11-11 20:10:00,64.891,64.938,64.833,64.833,299460000.0
2008-11-11 20:15:00,64.871,64.876,64.829,64.831,280690000.0
2008-11-11 20:20:00,64.846,64.905,64.839,64.859,422740000.0
2008-11-11 20:25:00,64.865,64.865,64.804,64.81,205840000.0
2008-11-11 20:30:00,64.829,64.829,64.728,64.728,541300000.0
2008-11-11 20:35:00,64.742,64.796,64.721,64.732,366080000.0
2008-11-11 20:40:00,64.72,64.773,64.708,64.735,528110000.0
2008-11-11 20:45:00,64.772,64.775,64.716,64.737,440260000.0
2008-11-11 20:50:00,64.747,64.908,64.747,64.908,526390000.0
2008-11-11 20:55:00,64.887,64.981,64.848,64.973,377210000.0
2008-11-11 21:00:00,64.997,65.043,64.951,64.954,384750000.0
2008-11-11 21:05:00,64.965,64.978,64.815,64.846,418910000.0
2008-11-11 21:10:00,64.85,64.952,64.85,64.941,421790000.0
2008-11-11 21:15:00,64.948,64.968,64.896,64.967,372380000.0
2008-11-11 21:20:00,64.987,65.078,64.964,64.964,525770000.0
2008-11-11 21:25:00,64.989,65.079,64.988,65.055,461060000.0
2008-11-11 21:30:00,65.079,65.159,65.02,65.144,551540000.0
2008-11-11 21:35:00,65.135,65.155,64.975,64.984,598850000.0
2008-11-11 21:40:00,64.984,65.026,64.954,64.973,431930000.0
2008-11-11 21:45:00,64.982,65.044,64.953,64.984,424450000.0
2008-11-11 21:50:00,64.981,64.981,64.869,64.884,448830000.0
2008-11-11 21:55:00,64.889,64.919,64.861,64.861,364460000.0
2008-11-11 22:00:00,64.89,64.978,64.863,64.978,420610000.0
2008-11-11 22:05:00,64.983,65.038,64.943,64.943,436240000.0
2008-11-11 22:10:00,64.933,64.984,64.93,64.984,460070000.0
2008-11-11 22:15:00,65.014,65.058,64.974,65.05,556300000.0
2008-11-11 22:20:00,65.055,65.067,65.022,65.041,392770000.0
2008-11-11 22:25:00,65.032,65.059,64.994,65.026,411820000.0
2008-11-11 22:30:00,65.054,65.054,64.94,64.94,446560000.0
2008-11-11 22:35:00,64.925,64.945,64.824,64.838,471210000.0
2008-11-11 22:40:00,64.834,64.899,64.834,64.876,438320000.0
2008-11-11 22:45:00,64.901,64.937,64.854,64.926,482360000.0
2008-11-11 22:50:00,64.941,64.977,64.913,64.933,297990000.0
2008-11-11 22:55:00,64.944,65.002,64.944,64.965,377590000.0
2008-11-11 23:00:00,64.993,64.993,64.906,64.942,266650000.0
2008-11-11 23:05:00,64.974,64.974,64.911,64.914,319460000.0
2008-11-11 23:10:00,64.916,64.916,64.827,64.866,440230000.0
2008-11-11 23:15:00,64.872,64.94,64.83,64.936,109940000.0
2008-11-11 23:20:00,64.923,64.954,64.9,64.948,308330000.0
2008-11-11 23:25:00,64.946,64.95,64.906,64.918,270840000.0
2008-11-11 23:30:00,64.954,64.954,64.887,64.891,342110000.0
2008-11-11 23:35:00,64.914,64.937,64.862,64.862,151700000.0
2008-11-11 23:40:00,64.85,64.879,64.722,64.769,290190000.0
2008-11-11 23:45:00,64.813,64.982,64.802,64.869,239270000.0
2008-11-11 23:50:00,64.888,64.908,64.87,64.901,362030000.0
2008-11-11 23:55:00,64.889,64.889,64.825,64.861,304020000.0
2008-11-12 00:00:00,64.885,64.889,64.85,64.862,365000000.0
2008-11-12 00:05:00,64.871,64.876,64.826,64.826,486660000.0
2008-11-12 00:10:00,64.803,64.828,64.791,64.798,424640000.0
2008-11-12 00:15:00,64.817,64.834,64.806,64.808,399770000.0
2008-11-12 00:20:00,64.818,64.857,64.811,64.847,495090000.0
2008-11-12 00:25:00,64.86,64.867,64.851,64.866,196480000.0
2008-11-12 00:30:00,64.893,64.893,64.819,64.821,328060000.0
2008-11-12 00:35:00,64.823,64.829,64.779,64.799,338580000.0
2008-11-12 00:40:00,64.777,64.794,64.756,64.768,315790000.0
2008-11-12 00:45:00,64.775,64.81,64.732,64.759,254380000.0
2008-11-12 00:50:00,64.764,64.82,64.748,64.77,491030000.0
2008-11-12 00:55:00,64.779,64.798,64.777,64.792,87830000.0
2008-11-12 01:00:00,64.795,64.795,64.746,64.754,204930000.0
2008-11-12 01:05:00,64.741,64.773,64.685,64.742,527920000.0
2008-11-12 01:10:00,64.734,64.785,64.734,64.785,291650000.0
2008-11-12 01:15:00,64.803,64.803,64.733,64.739,273560000.0
2008-11-12 01:20:00,64.758,64.76,64.664,64.682,501680000.0
2008-11-12 01:25:00,64.699,64.722,64.692,64.708,422750000.0
2008-11-12 01:30:00,64.733,64.733,64.532,64.55,316180000.0
2008-11-12 01:35:00,64.56,64.582,64.45,64.515,474500000.0
2008-11-12 01:40:00,64.52,64.52,64.445,64.501,341110000.0
2008-11-12 01:45:00,64.492,64.492,64.33,64.367,330620000.0
2008-11-12 01:50:00,64.372,64.393,64.352,64.379,334200000.0
2008-11-12 01:55:00,64.364,64.472,64.362,64.466,233560000.0
2008-11-12 02:00:00,64.442,64.471,64.402,64.425,245230000.0
2008-11-12 02:05:00,64.437,64.496,64.424,64.437,219650000.0
2008-11-12 02:10:00,64.454,64.529,64.454,64.529,178820000.0
2008-11-12 02:15:00,64.563,64.593,64.528,64.588,379030000.0
2008-11-12 02:20:00,64.58,64.646,64.58,64.646,274490000.0
2008-11-12 02:25:00,64.641,64.673,64.595,64.622,276170000.0
2008-11-12 02:30:00,64.656,64.656,64.6,64.654,199530000.0
2008-11-12 02:35:00,64.637,64.742,64.631,64.728,195200000.0
2008-11-12 02:40:00,64.718,64.722,64.689,64.715,190580000.0
2008-11-12 02:45:00,64.736,64.754,64.702,64.714,389590000.0
2008-11-12 02:50:00,64.726,64.747,64.671,64.686,185890000.0
2008-11-12 02:55:00,64.674,64.684,64.603,64.603,327880000.0
2008-11-12 03:00:00,64.615,64.721,64.578,64.721,275520000.0
2008-11-12 03:05:00,64.718,64.755,64.695,64.746,240760000.0
2008-11-12 03:10:00,64.761,64.79,64.714,64.782,359790000.0
2008-11-12 03:15:00,64.804,64.804,64.725,64.768,230770000.0
2008-11-12 03:20:00,64.777,64.803,64.761,64.78,367120000.0
2008-11-12 03:25:00,64.788,64.788,64.731,64.731,187190000.0
2008-11-12 03:30:00,64.765,64.794,64.725,64.78,166700000.0
2008-11-12 03:35:00,64.773,64.868,64.773,64.83,132270000.0
2008-11-12 03:40:00,64.831,64.94,64.824,64.893,326510000.0
2008-11-12 03:45:00,64.928,64.989,64.881,64.976,177310000.0
2008-11-12 03:50:00,64.973,65.067,64.973,65.067,191220000.0
2008-11-12 03:55:00,65.067,65.099,65.034,65.095,177950000.0
2008-11-12 04:00:00,65.137,65.145,65.075,65.101,134510000.0
2008-11-12 04:05:00,65.108,65.12,65.065,65.07,208730000.0
2008-11-12 04:10:00,65.046,65.058,64.949,64.953,363350000.0
2008-11-12 04:15:00,64.973,65.012,64.937,65.012,279330000.0
2008-11-12 04:20:00,65.006,65.027,64.964,64.976,119710000.0
2008-11-12 04:25:00,64.974,65.019,64.973,64.973,210900000.0
2008-11-12 04:30:00,65.006,65.017,64.952,65.017,339920000.0
2008-11-12 04:35:00,65.016,65.016,64.918,64.937,351960000.0
2008-11-12 04:40:00,64.916,64.952,64.905,64.938,209590000.0
2008-11-12 04:45:00,64.965,64.965,64.906,64.926,329170000.0
2008-11-12 04:50:00,64.918,64.954,64.915,64.92,351720000.0
2008-11-12 04:55:00,64.933,65.004,64.924,64.943,358740000.0
2008-11-12 05:00:00,64.948,64.984,64.928,64.966,272770000.0
2008-11-12 05:05:00,64.976,64.983,64.933,64.97,256880000.0
2008-11-12 05:10:00,64.962,64.987,64.924,64.98,376640000.0
2008-11-12 05:15:00,64.978,65.02,64.952,64.985,269630000.0
2008-11-12 05:20:00,65.001,65.017,64.947,64.947,121360000.0
2008-11-12 05:25:00,64.967,64.983,64.921,64.921,214940000.0
2008-11-12 05:30:00,64.956,64.956,64.874,64.935,390350000.0
2008-11-12 05:35:00,64.928,64.954,64.897,64.916,187070000.0
2008-11-12 05:40:00,64.924,64.951,64.858,64.858,177300000.0
2008-11-12 05:45:00,64.873,64.939,64.853,64.893,226600000.0
2008-11-12 05:50:00,64.889,64.895,64.793,64.804,109770000.0
2008-11-12 05:55:00,64.802,64.821,64.771,64.786,55710000.0
2008-11-12 06:00:00,64.821,64.845,64.794,64.801,73110000.0
2008-11-12 06:05:00,64.81,64.878,64.804,64.842,58470000.0
2008-11-12 06:10:00,64.829,64.882,64.81,64.851,67830000.0
2008-11-12 06:15:00,64.876,64.898,64.841,64.898,56430000.0
2008-11-12 06:20:00,64.878,64.925,64.877,64.879,53960000.0
2008-11-12 06:25:00,64.867,64.892,64.839,64.847,46810000.0
2008-11-12 06:30:00,64.864,64.909,64.821,64.868,81950000.0
2008-11-12 06:35:00,64.87,64.949,64.858,64.875,67280000.0
2008-11-12 06:40:00,64.887,64.911,64.86,64.904,48110000.0
2008-11-12 06:45:00,64.973,64.973,64.882,64.923,60310000.0
2008-11-12 06:50:00,64.904,64.94,64.893,64.907,64630000.0
2008-11-12 06:55:00,64.907,64.939,64.892,64.901,61750000.0
2008-11-12 07:00:00,64.915,64.915,64.881,64.89,64040000.0
2008-11-12 07:05:00,64.892,64.926,64.887,64.922,58110000.0
2008-11-12 07:10:00,64.903,64.938,64.872,64.872,69700000.0
2008-11-12 07:15:00,64.897,64.928,64.864,64.887,44680000.0
2008-11-12 07:20:00,64.884,64.926,64.879,64.912,64500000.0
2008-11-12 07:25:00,64.928,64.932,64.886,64.893,60690000.0
2008-11-12 07:30:00,64.916,64.916,64.826,64.853,58270000.0
2008-11-12 07:35:00,64.844,64.895,64.815,64.89,52230000.0
2008-11-12 07:40:00,64.881,64.892,64.838,64.842,63290000.0
2008-11-12 07:45:00,64.855,64.882,64.828,64.867,58890000.0
2008-11-12 07:50:00,64.881,64.898,64.86,64.892,73310000.0
2008-11-12 07:55:00,64.88,64.923,64.875,64.899,70230000.0
2008-11-12 08:00:00,64.932,64.946,64.886,64.911,74270000.0
2008-11-12 08:05:00,64.889,64.949,64.884,64.943,87150000.0
2008-11-12 08:10:00,64.943,64.989,64.936,64.965,41560000.0
2008-11-12 08:15:00,64.981,64.991,64.917,64.934,74450000.0
2008-11-12 08:20:00,64.937,64.976,64.935,64.97,53970000.0
2008-11-12 08:25:00,64.958,65.029,64.958,64.997,68600000.0
2008-11-12 08:30:00,65.012,65.035,64.96,64.988,68580000.0
2008-11-12 08:35:00,64.972,65.004,64.959,64.994,71000000.0
2008-11-12 08:40:00,65.004,65.123,64.998,65.123,64800000.0
2008-11-12 08:45:00,65.149,65.149,65.105,65.123,61910000.0
2008-11-12 08:50:00,65.106,65.143,65.059,65.068,65150000.0
2008-11-12 08:55:00,65.033,65.083,65.01,65.073,69990000.0
2008-11-12 09:00:00,65.065,65.103,65.026,65.093,81230000.0
2008-11-12 09:05:00,65.103,65.122,65.056,65.086,73090000.0
2008-11-12 09:10:00,65.075,65.107,65.065,65.083,83620000.0
2008-11-12 09:15:00,65.092,65.132,65.061,65.125,70960000.0
2008-11-12 09:20:00,65.105,65.228,65.093,65.189,58930000.0
2008-11-12 09:25:00,65.2,65.249,65.165,65.22,75960000.0
2008-11-12 09:30:00,65.222,65.253,65.187,65.226,65210000.0
2008-11-12 09:35:00,65.223,65.313,65.223,65.245,65260000.0
2008-11-12 09:40:00,65.271,65.271,65.173,65.231,59270000.0
2008-11-12 09:45:00,65.256,65.262,65.191,65.213,61800000.0
2008-11-12 09:50:00,65.234,65.24,65.175,65.195,57050000.0
2008-11-12 09:55:00,65.182,65.229,65.162,65.219,79020000.0
2008-11-12 10:00:00,65.207,65.222,65.137,65.197,61210000.0
2008-11-12 10:05:00,65.183,65.203,65.144,65.156,58780000.0
2008-11-12 10:10:00,65.148,65.196,65.129,65.129,71710000.0
2008-11-12 10:15:00,65.147,65.17,65.075,65.159,68730000.0
2008-11-12 10:20:00,65.122,65.145,65.095,65.11,74480000.0
2008-11-12 10:25:00,65.107,65.124,65.09,65.103,59790000.0
2008-11-12 10:30:00,65.126,65.126,64.968,64.998,67000000.0
2008-11-12 10:35:00,65.007,65.04,64.985,64.992,68110000.0
2008-11-12 10:40:00,65.002,65.065,64.971,65.034,69370000.0
2008-11-12 10:45:00,65.036,65.047,64.883,64.883,70810000.0
2008-11-12 10:50:00,64.867,64.901,64.835,64.835,80310000.0
2008-11-12 10:55:00,64.817,64.882,64.783,64.818,68190000.0
2008-11-12 11:00:00,64.825,64.844,64.755,64.766,68580000.0
2008-11-12 11:05:00,64.727,64.769,64.714,64.769,65900000.0
2008-11-12 11:10:00,64.756,64.793,64.717,64.735,73650000.0
2008-11-12 11:15:00,64.761,64.761,64.684,64.709,52120000.0
2008-11-12 11:20:00,64.711,64.792,64.711,64.786,59660000.0
2008-11-12 11:25:00,64.774,64.826,64.765,64.777,71980000.0
2008-11-12 11:30:00,64.799,64.851,64.763,64.773,69220000.0
2008-11-12 11:35:00,64.797,64.828,64.762,64.762,63480000.0
2008-11-12 11:40:00,64.766,64.793,64.704,64.762,70860000.0
2008-11-12 11:45:00,64.778,64.778,64.644,64.657,72910000.0
2008-11-12 11:50:00,64.671,64.699,64.582,64.596,77690000.0
2008-11-12 11:55:00,64.596,64.596,64.499,64.554,64670000.0
2008-11-12 12:00:00,64.586,64.62,64.515,64.594,61810000.0
2008-11-12 12:05:00,64.575,64.576,64.517,64.532,74210000.0
2008-11-12 12:10:00,64.523,64.533,64.447,64.506,67850000.0
2008-11-12 12:15:00,64.566,64.572,64.492,64.497,75680000.0
2008-11-12 12:20:00,64.5,64.55,64.485,64.493,54190000.0
2008-11-12 12:25:00,64.477,64.589,64.441,64.571,76900000.0
2008-11-12 12:30:00,64.591,64.619,64.528,64.58,65430000.0
2008-11-12 12:35:00,64.572,64.586,64.464,64.512,81970000.0
2008-11-12 12:40:00,64.499,64.571,64.473,64.502,69330000.0
2008-11-12 12:45:00,64.504,64.569,64.494,64.569,64590000.0
2008-11-12 12:50:00,64.548,64.551,64.487,64.527,57400000.0
2008-11-12 12:55:00,64.546,64.562,64.512,64.551,74720000.0
2008-11-12 13:00:00,64.551,64.566,64.449,64.466,73040000.0
2008-11-12 13:05:00,64.433,64.499,64.401,64.459,77040000.0
2008-11-12 13:10:00,64.461,64.542,64.448,64.522,73550000.0
2008-11-12 13:15:00,64.529,64.529,64.437,64.444,40480000.0
2008-11-12 13:20:00,64.454,64.532,64.454,64.499,69490000.0
2008-11-12 13:25:00,64.504,64.66,64.504,64.658,69910000.0
2008-11-12 13:30:00,64.67,64.67,64.554,64.612,73870000.0
2008-11-12 13:35:00,64.595,64.64,64.588,64.622,60420000.0
2008-11-12 13:40:00,64.616,64.632,64.58,64.59,59530000.0
2008-11-12 13:45:00,64.612,64.695,64.589,64.695,68360000.0
2008-11-12 13:50:00,64.735,64.771,64.68,64.761,74140000.0
2008-11-12 13:55:00,64.762,64.766,64.709,64.739,60250000.0
2008-11-12 14:00:00,64.756,64.796,64.718,64.735,72430000.0
2008-11-12 14:05:00,64.739,64.777,64.705,64.732,52950000.0
2008-11-12 14:10:00,64.743,64.773,64.722,64.751,72350000.0
2008-11-12 14:15:00,64.789,64.821,64.751,64.769,76880000.0
2008-11-12 14:20:00,64.788,64.838,64.774,64.774,77970000.0
2008-11-12 14:25:00,64.774,64.8,64.716,64.746,67100000.0
2008-11-12 14:30:00,64.745,64.754,64.667,64.685,74400000.0
2008-11-12 14:35:00,64.667,64.709,64.62,64.62,74380000.0
2008-11-12 14:40:00,64.616,64.651,64.539,64.566,70000000.0
2008-11-12 14:45:00,64.552,64.673,64.545,64.669,62350000.0
2008-11-12 14:50:00,64.671,64.717,64.669,64.693,80300000.0
2008-11-12 14:55:00,64.688,64.699,64.519,64.529,129170000.0
2008-11-12 15:00:00,64.555,64.582,64.505,64.552,328500000.0
2008-11-12 15:05:00,64.548,64.599,64.511,64.521,225720000.0
2008-11-12 15:10:00,64.525,64.562,64.413,64.413,338840000.0
2008-11-12 15:15:00,64.428,64.454,64.373,64.427,131910000.0
2008-11-12 15:20:00,64.435,64.486,64.415,64.472,190460000.0
2008-11-12 15:25:00,64.476,64.521,64.467,64.483,314960000.0
2008-11-12 15:30:00,64.492,64.516,64.461,64.491,195150000.0
2008-11-12 15:35:00,64.491,64.521,64.447,64.474,293380000.0
2008-11-12 15:40:00,64.498,64.515,64.397,64.397,375000000.0
2008-11-12 15:45:00,64.431,64.441,64.349,64.375,417960000.0
2008-11-12 15:50:00,64.396,64.42,64.292,64.292,279650000.0
2008-11-12 15:55:00,64.303,64.333,64.16,64.16,168100000.0
2008-11-12 16:00:00,64.185,64.188,63.936,63.936,497800000.0
2008-11-12 16:05:00,63.913,63.978,63.829,63.829,257770000.0
2008-11-12 16:10:00,63.836,63.963,63.836,63.954,192760000.0
2008-11-12 16:15:00,63.974,63.997,63.946,63.973,447270000.0
2008-11-12 16:20:00,63.945,63.976,63.9,63.948,317920000.0
2008-11-12 16:25:00,63.937,63.991,63.908,63.96,247620000.0
2008-11-12 16:30:00,63.966,63.983,63.776,63.797,250180000.0
2008-11-12 16:35:00,63.812,63.905,63.783,63.905,293010000.0
2008-11-12 16:40:00,63.89,63.962,63.862,63.882,277750000.0
2008-11-12 16:45:00,63.883,63.928,63.863,63.902,72140000.0
2008-11-12 16:50:00,63.898,64.003,63.898,63.972,331630000.0
2008-11-12 16:55:00,63.997,64.015,63.855,63.857,187250000.0
2008-11-12 17:00:00,63.841,63.884,63.813,63.871,221620000.0
2008-11-12 17:05:00,63.872,63.872,63.755,63.756,290640000.0
2008-11-12 17:10:00,63.76,63.847,63.759,63.82,290540000.0
2008-11-12 17:15:00,63.834,63.84,63.727,63.774,274910000.0
2008-11-12 17:20:00,63.764,63.779,63.746,63.768,33560000.0
2008-11-12 17:30:00,63.719,63.719,63.566,63.588,217420000.0
2008-11-12 17:35:00,63.564,63.564,63.054,63.118,354310000.0
2008-11-12 17:40:00,63.112,63.212,63.079,63.212,158070000.0
2008-11-12 17:45:00,63.225,63.253,63.132,63.192,186090000.0
2008-11-12 17:50:00,63.187,63.312,63.136,63.273,193080000.0
2008-11-12 18:00:00,63.262,63.265,63.023,63.052,107240000.0
2008-11-12 18:05:00,63.011,63.075,62.91,62.987,156440000.0
2008-11-12 18:10:00,62.977,62.988,62.515,62.628,210700000.0
2008-11-12 18:15:00,62.664,63.024,62.662,62.911,204500000.0
2008-11-12 18:20:00,63.03,63.061,63.03,63.061,58670000.0
2008-11-12 18:25:00,63.036,63.079,63.015,63.042,186190000.0
2008-11-12 18:30:00,63.056,63.074,62.917,62.917,234990000.0
2008-11-12 18:35:00,62.895,63.077,62.895,63.044,448710000.0
2008-11-12 18:40:00,63.046,63.065,63.013,63.021,423800000.0
2008-11-12 18:45:00,63.034,63.034,62.91,62.989,291510000.0
2008-11-12 18:50:00,62.983,63.115,62.972,63.115,329410000.0
2008-11-12 18:55:00,63.105,63.403,63.105,63.292,157760000.0
2008-11-12 19:00:00,63.314,63.39,63.295,63.384,172650000.0
2008-11-12 19:05:00,63.404,63.456,63.345,63.397,201140000.0
2008-11-12 19:10:00,63.414,63.457,63.37,63.43,265930000.0
2008-11-12 19:15:00,63.438,63.439,63.345,63.433,199650000.0
2008-11-12 19:20:00,63.395,63.442,63.35,63.417,427220000.0
2008-11-12 19:25:00,63.427,63.445,63.377,63.408,218080000.0
2008-11-12 19:30:00,63.432,63.499,63.417,63.459,196200000.0
2008-11-12 19:35:00,63.46,63.51,63.429,63.442,408510000.0
2008-11-12 19:40:00,63.446,63.456,63.346,63.369,175410000.0
2008-11-12 19:45:00,63.38,63.421,63.367,63.402,313780000.0
2008-11-12 19:50:00,63.401,63.44,63.366,63.408,489480000.0
2008-11-12 19:55:00,63.405,63.606,63.405,63.603,393630000.0
2008-11-12 20:00:00,63.608,63.622,63.528,63.541,145900000.0
2008-11-12 20:05:00,63.526,63.555,63.472,63.472,313410000.0
2008-11-12 20:10:00,63.477,63.477,63.427,63.44,292540000.0
2008-11-12 20:15:00,63.436,63.436,63.311,63.364,269500000.0
2008-11-12 20:20:00,63.369,63.417,63.242,63.319,421830000.0
2008-11-12 20:25:00,63.296,63.366,63.26,63.356,210210000.0
2008-11-12 20:30:00,63.375,63.375,63.187,63.201,544170000.0
2008-11-12 20:35:00,63.208,63.233,63.146,63.225,369440000.0
2008-11-12 20:40:00,63.219,63.302,63.136,63.234,519700000.0
2008-11-12 20:45:00,63.25,63.275,63.196,63.275,439390000.0
2008-11-12 20:50:00,63.255,63.286,63.193,63.202,529070000.0
2008-11-12 20:55:00,63.207,63.271,63.182,63.271,369840000.0
2008-11-12 21:00:00,63.298,63.336,63.255,63.312,390940000.0
2008-11-12 21:05:00,63.302,63.316,63.216,63.266,416280000.0
2008-11-12 21:10:00,63.261,63.278,63.22,63.249,415190000.0
2008-11-12 21:15:00,63.261,63.37,63.244,63.369,396620000.0
2008-11-12 21:20:00,63.35,63.386,63.32,63.372,530230000.0
2008-11-12 21:25:00,63.385,63.422,63.353,63.356,470540000.0
2008-11-12 21:30:00,63.38,63.39,63.342,63.358,554450000.0
2008-11-12 21:35:00,63.361,63.38,63.287,63.296,605470000.0
2008-11-12 21:40:00,63.304,63.362,63.28,63.362,439870000.0
2008-11-12 21:45:00,63.37,63.417,63.329,63.329,430830000.0
2008-11-12 21:50:00,63.318,63.354,63.283,63.317,444660000.0
2008-11-12 21:55:00,63.311,63.383,63.308,63.371,391880000.0
2008-11-12 22:00:00,63.376,63.376,63.262,63.314,432680000.0
2008-11-12 22:05:00,63.325,63.325,63.206,63.206,447950000.0
2008-11-12 22:10:00,63.178,63.186,63.121,63.128,433700000.0
2008-11-12 22:15:00,63.161,63.161,63.086,63.104,543720000.0
2008-11-12 22:20:00,63.104,63.108,62.995,63.035,394580000.0
2008-11-12 22:25:00,63.03,63.06,63.004,63.004,400320000.0
2008-11-12 22:30:00,63.031,63.055,62.989,63.049,455870000.0
2008-11-12 22:35:00,63.066,63.103,63.009,63.03,468420000.0
2008-11-12 22:40:00,63.01,63.01,62.845,62.899,458990000.0
2008-11-12 22:45:00,62.926,62.974,62.865,62.903,479450000.0
2008-11-12 22:50:00,62.914,62.929,62.833,62.833,300020000.0
2008-11-12 22:55:00,62.835,62.843,62.76,62.781,400840000.0
2008-11-12 23:00:00,62.803,62.827,62.719,62.743,350420000.0
2008-11-12 23:05:00,62.736,62.759,62.679,62.728,309170000.0
2008-11-12 23:10:00,62.719,62.76,62.707,62.758,441510000.0
2008-11-12 23:15:00,62.793,62.793,62.711,62.718,175420000.0
2008-11-12 23:20:00,62.708,62.762,62.665,62.671,314810000.0
2008-11-12 23:25:00,62.678,62.705,62.668,62.679,373610000.0
2008-11-12 23:30:00,62.676,62.843,62.676,62.843,344480000.0
2008-11-12 23:35:00,62.858,62.895,62.821,62.888,199090000.0
2008-11-12 23:40:00,62.898,62.914,62.837,62.848,285670000.0
2008-11-12 23:45:00,62.882,62.882,62.779,62.808,229790000.0
2008-11-12 23:50:00,62.845,62.872,62.821,62.86,289630000.0
2008-11-12 23:55:00,62.849,62.874,62.838,62.85,303550000.0
2008-11-13 00:00:00,62.837,62.875,62.581,62.611,361700000.0
2008-11-13 00:05:00,62.606,62.641,62.54,62.617,495330000.0
2008-11-13 00:10:00,62.64,62.771,62.634,62.716,427480000.0
2008-11-13 00:15:00,62.741,62.741,62.686,62.708,323370000.0
2008-11-13 00:20:00,62.726,62.765,62.697,62.723,393000000.0
2008-11-13 00:25:00,62.728,62.753,62.715,62.728,372650000.0
2008-11-13 00:30:00,62.757,62.8,62.747,62.759,250840000.0
2008-11-13 00:35:00,62.751,62.785,62.729,62.747,405630000.0
2008-11-13 00:40:00,62.746,62.752,62.635,62.663,317480000.0
2008-11-13 00:45:00,62.683,62.683,62.585,62.591,247910000.0
2008-11-13 00:50:00,62.59,62.59,62.503,62.509,476120000.0
2008-11-13 00:55:00,62.519,62.599,62.512,62.545,324640000.0
2008-11-13 01:00:00,62.575,62.603,62.552,62.552,210820000.0
2008-11-13 01:05:00,62.556,62.587,62.533,62.58,523720000.0
2008-11-13 01:10:00,62.571,62.647,62.571,62.629,298520000.0
2008-11-13 01:15:00,62.636,62.666,62.611,62.649,266090000.0
2008-11-13 01:20:00,62.638,62.765,62.638,62.752,520610000.0
2008-11-13 01:25:00,62.75,62.791,62.723,62.742,483830000.0
2008-11-13 01:30:00,62.779,62.779,62.724,62.771,333290000.0
2008-11-13 01:35:00,62.763,62.848,62.746,62.812,369730000.0
2008-11-13 01:40:00,62.819,62.871,62.776,62.871,339020000.0
2008-11-13 01:45:00,62.911,62.933,62.846,62.876,335950000.0
2008-11-13 01:50:00,62.894,62.919,62.839,62.85,334240000.0
2008-11-13 01:55:00,62.837,62.84,62.714,62.714,235550000.0
2008-11-13 02:00:00,62.707,62.882,62.707,62.852,242930000.0
2008-11-13 02:05:00,62.866,63.084,62.866,63.057,222670000.0
2008-11-13 02:10:00,63.046,63.08,62.969,63.033,184150000.0
2008-11-13 02:15:00,63.061,63.071,63.004,63.051,384390000.0
2008-11-13 02:20:00,63.03,63.093,62.996,63.058,266850000.0
2008-11-13 02:25:00,63.08,63.151,63.053,63.089,269790000.0
2008-11-13 02:30:00,63.12,63.229,63.107,63.19,196910000.0
2008-11-13 02:35:00,63.202,63.3,63.198,63.286,199780000.0
2008-11-13 02:40:00,63.278,63.319,63.2,63.255,191660000.0
2008-11-13 02:45:00,63.292,63.298,63.234,63.276,400560000.0
2008-11-13 02:50:00,63.271,63.338,63.271,63.293,195150000.0
2008-11-13 02:55:00,63.288,63.294,63.234,63.294,331920000.0
2008-11-13 03:00:00,63.323,63.35,63.273,63.329,298810000.0
2008-11-13 03:05:00,63.32,63.495,63.317,63.45,230300000.0
2008-11-13 03:10:00,63.47,63.628,63.467,63.474,370070000.0
2008-11-13 03:15:00,63.519,63.519,63.235,63.3,222560000.0
2008-11-13 03:20:00,63.316,63.333,63.261,63.29,361370000.0
2008-11-13 03:25:00,63.305,63.383,63.298,63.359,188250000.0
2008-11-13 03:30:00,63.391,63.391,63.313,63.335,168250000.0
2008-11-13 03:35:00,63.325,63.357,63.288,63.288,131320000.0
2008-11-13 03:40:00,63.292,63.309,63.242,63.253,330790000.0
2008-11-13 03:45:00,63.285,63.344,63.226,63.239,182470000.0
2008-11-13 03:50:00,63.232,63.274,63.175,63.186,196320000.0
2008-11-13 03:55:00,63.186,63.273,63.183,63.228,172290000.0
2008-11-13 04:00:00,63.281,63.281,63.198,63.212,122330000.0
2008-11-13 04:05:00,63.228,63.271,63.205,63.234,197930000.0
2008-11-13 04:10:00,63.232,63.254,63.196,63.246,374320000.0
2008-11-13 04:15:00,63.252,63.288,63.224,63.253,275140000.0
2008-11-13 04:20:00,63.245,63.308,63.245,63.252,120460000.0
2008-11-13 04:25:00,63.269,63.326,63.265,63.326,218730000.0
2008-11-13 04:30:00,63.332,63.354,63.303,63.354,333970000.0
2008-11-13 04:35:00,63.357,63.401,63.319,63.327,353970000.0
2008-11-13 04:40:00,63.306,63.347,63.3,63.335,213700000.0
2008-11-13 04:45:00,63.347,63.359,63.286,63.294,339670000.0
2008-11-13 04:50:00,63.307,63.332,63.208,63.214,345870000.0
2008-11-13 04:55:00,63.23,63.298,63.213,63.249,373730000.0
2008-11-13 05:00:00,63.263,63.284,63.204,63.228,271880000.0
2008-11-13 05:05:00,63.222,63.256,63.193,63.2,259900000.0
2008-11-13 05:10:00,63.196,63.244,63.184,63.223,370040000.0
2008-11-13 05:15:00,63.231,63.231,63.162,63.19,274280000.0
2008-11-13 05:20:00,63.21,63.234,63.16,63.16,129430000.0
2008-11-13 05:25:00,63.175,63.219,63.142,63.173,200930000.0
2008-11-13 05:30:00,63.214,63.231,63.176,63.192,401780000.0
2008-11-13 05:35:00,63.206,63.4,63.2,63.361,187230000.0
2008-11-13 05:40:00,63.359,63.37,63.272,63.28,173010000.0
2008-11-13 05:45:00,63.291,63.345,63.279,63.323,202030000.0
2008-11-13 05:50:00,63.32,63.323,63.266,63.278,109590000.0
2008-11-13 05:55:00,63.275,63.297,63.245,63.259,62110000.0
2008-11-13 06:00:00,63.275,63.275,63.136,63.177,62360000.0
2008-11-13 06:05:00,63.161,63.161,63.091,63.091,69480000.0
2008-11-13 06:10:00,63.114,63.153,63.098,63.098,69030000.0
2008-11-13 06:15:00,63.113,63.174,63.089,63.174,70630000.0
2008-11-13 06:20:00,63.134,63.187,63.124,63.169,54710000.0
2008-11-13 06:25:00,63.192,63.192,63.105,63.138,66260000.0
2008-11-13 06:30:00,63.162,63.162,63.058,63.086,80690000.0
2008-11-13 06:35:00,63.091,63.091,63.017,63.047,78630000.0
2008-11-13 06:40:00,63.047,63.056,63.004,63.02,72250000.0
2008-11-13 06:45:00,63.046,63.063,63.016,63.035,58750000.0
2008-11-13 06:50:00,63.027,63.087,63.023,63.078,41120000.0
2008-11-13 06:55:00,63.094,63.098,63.04,63.065,64320000.0
2008-11-13 07:00:00,63.097,63.097,63.051,63.072,57390000.0
2008-11-13 07:05:00,63.067,63.067,63.013,63.027,48040000.0
2008-11-13 07:10:00,63.033,63.055,62.996,63.004,68650000.0
2008-11-13 07:15:00,63.021,63.031,62.991,63.014,59650000.0
2008-11-13 07:20:00,63.006,63.092,63.006,63.065,52410000.0
2008-11-13 07:25:00,63.076,63.126,63.063,63.123,72980000.0
2008-11-13 07:30:00,63.131,63.152,63.085,63.085,52000000.0
2008-11-13 07:35:00,63.11,63.255,63.103,63.206,55650000.0
2008-11-13 07:40:00,63.183,63.211,63.147,63.194,57230000.0
2008-11-13 07:45:00,63.211,63.222,63.165,63.197,63610000.0
2008-11-13 07:50:00,63.214,63.214,63.153,63.173,53810000.0
2008-11-13 07:55:00,63.166,63.184,63.105,63.134,47870000.0
2008-11-13 08:00:00,63.133,63.139,63.092,63.131,45340000.0
2008-11-13 08:05:00,63.119,63.198,63.106,63.171,54910000.0
2008-11-13 08:10:00,63.189,63.189,63.142,63.161,58600000.0
2008-11-13 08:15:00,63.179,63.245,63.164,63.227,73010000.0
2008-11-13 08:20:00,63.209,63.23,63.183,63.208,84950000.0
2008-11-13 08:25:00,63.212,63.364,63.212,63.35,79200000.0
2008-11-13 08:30:00,63.39,63.39,63.243,63.261,61060000.0
2008-11-13 08:35:00,63.278,63.315,63.27,63.29,66960000.0
2008-11-13 08:40:00,63.303,63.329,63.275,63.318,59270000.0
2008-11-13 08:45:00,63.311,63.311,63.216,63.233,58230000.0
2008-11-13 08:50:00,63.221,63.221,63.131,63.147,67970000.0
2008-11-13 08:55:00,63.15,63.182,63.11,63.162,73230000.0
2008-11-13 09:00:00,63.125,63.147,62.999,63.057,68960000.0
2008-11-13 09:05:00,63.084,63.094,63.012,63.053,65010000.0
2008-11-13 09:10:00,63.033,63.078,63.01,63.01,75450000.0
2008-11-13 09:15:00,63.05,63.05,62.943,62.953,63690000.0
2008-11-13 09:20:00,62.959,63.004,62.949,63.002,63250000.0
2008-11-13 09:25:00,62.989,63.057,62.969,62.982,73400000.0
2008-11-13 09:30:00,62.978,62.998,62.906,62.906,68780000.0
2008-11-13 09:35:00,62.872,62.966,62.856,62.91,80270000.0
2008-11-13 09:40:00,62.908,62.959,62.878,62.959,53050000.0
2008-11-13 09:45:00,62.971,62.998,62.926,62.994,75810000.0
2008-11-13 09:50:00,63.011,63.118,62.96,62.972,62080000.0
2008-11-13 09:55:00,63.0,63.039,62.934,63.039,78380000.0
2008-11-13 10:00:00,63.042,63.087,62.974,63.087,66800000.0
2008-11-13 10:05:00,63.066,63.159,63.024,63.153,56650000.0
2008-11-13 10:10:00,63.15,63.236,63.15,63.228,79170000.0
2008-11-13 10:15:00,63.249,63.318,63.194,63.289,52640000.0
2008-11-13 10:20:00,63.279,63.307,63.2,63.245,77030000.0
2008-11-13 10:25:00,63.272,63.469,63.253,63.469,70730000.0
2008-11-13 10:30:00,63.465,63.474,63.316,63.348,66650000.0
2008-11-13 10:35:00,63.338,63.463,63.324,63.424,73460000.0
2008-11-13 10:40:00,63.428,63.431,63.302,63.337,78930000.0
2008-11-13 10:45:00,63.347,63.386,63.295,63.299,68200000.0
2008-11-13 10:50:00,63.317,63.317,63.186,63.186,70490000.0
2008-11-13 10:55:00,63.195,63.222,63.129,63.142,61750000.0
2008-11-13 11:00:00,63.123,63.296,63.122,63.289,61590000.0
2008-11-13 11:05:00,63.283,63.332,63.277,63.313,62240000.0
2008-11-13 11:10:00,63.298,63.361,63.263,63.346,85030000.0
2008-11-13 11:15:00,63.361,63.482,63.356,63.446,58720000.0
2008-11-13 11:20:00,63.449,63.474,63.359,63.465,66420000.0
2008-11-13 11:25:00,63.416,63.472,63.354,63.451,58440000.0
2008-11-13 11:30:00,63.46,63.46,63.366,63.376,66160000.0
2008-11-13 11:35:00,63.362,63.405,63.336,63.337,77740000.0
2008-11-13 11:40:00,63.343,63.411,63.343,63.387,65670000.0
2008-11-13 11:45:00,63.414,63.484,63.375,63.46,75130000.0
2008-11-13 11:50:00,63.468,63.558,63.468,63.543,57100000.0
2008-11-13 11:55:00,63.535,63.571,63.475,63.513,66480000.0
2008-11-13 12:00:00,63.538,63.567,63.469,63.513,76760000.0
2008-11-13 12:05:00,63.509,63.542,63.448,63.455,72130000.0
2008-11-13 12:10:00,63.482,63.492,63.383,63.459,79040000.0
2008-11-13 12:15:00,63.449,63.461,63.306,63.31,65960000.0
2008-11-13 12:20:00,63.299,63.304,63.259,63.281,64470000.0
2008-11-13 12:25:00,63.284,63.31,63.239,63.253,76460000.0
2008-11-13 12:30:00,63.253,63.294,63.223,63.287,83530000.0
2008-11-13 12:35:00,63.276,63.294,63.183,63.204,69420000.0
2008-11-13 12:40:00,63.177,63.177,63.046,63.049,63130000.0
2008-11-13 12:45:00,63.061,63.089,62.994,63.07,64750000.0
2008-11-13 12:50:00,63.061,63.078,62.993,63.04,64650000.0
2008-11-13 12:55:00,63.039,63.11,63.019,63.11,65460000.0
2008-11-13 13:00:00,63.094,63.154,63.077,63.154,71020000.0
2008-11-13 13:05:00,63.134,63.185,63.128,63.156,93110000.0
2008-11-13 13:10:00,63.129,63.151,63.076,63.125,65560000.0
2008-11-13 13:15:00,63.127,63.152,63.101,63.141,66810000.0
2008-11-13 13:20:00,63.159,63.198,63.144,63.177,71850000.0
2008-11-13 13:25:00,63.169,63.192,63.142,63.175,65210000.0
2008-11-13 13:30:00,63.178,63.241,63.162,63.221,70890000.0
2008-11-13 13:35:00,63.23,63.232,63.133,63.163,54820000.0
2008-11-13 13:40:00,63.163,63.267,63.163,63.266,61180000.0
2008-11-13 13:45:00,63.286,63.348,63.248,63.327,56680000.0
2008-11-13 13:50:00,63.332,63.351,63.211,63.238,73020000.0
2008-11-13 13:55:00,63.224,63.274,63.224,63.271,68060000.0
2008-11-13 14:00:00,63.243,63.416,63.239,63.399,75650000.0
2008-11-13 14:05:00,63.422,63.424,63.354,63.386,73580000.0
2008-11-13 14:10:00,63.411,63.418,63.349,63.414,68040000.0
2008-11-13 14:15:00,63.425,63.442,63.398,63.429,75760000.0
2008-11-13 14:20:00,63.448,63.485,63.43,63.463,53870000.0
2008-11-13 14:25:00,63.475,63.534,63.467,63.469,62230000.0
2008-11-13 14:30:00,63.493,63.539,63.429,63.429,67530000.0
2008-11-13 14:35:00,63.446,63.517,63.434,63.508,66860000.0
2008-11-13 14:40:00,63.491,63.544,63.447,63.492,68280000.0
2008-11-13 14:45:00,63.519,63.551,63.493,63.531,64900000.0
2008-11-13 14:50:00,63.498,63.54,63.385,63.406,71520000.0
2008-11-13 14:55:00,63.416,63.491,63.416,63.446,118900000.0
2008-11-13 15:00:00,63.428,63.478,63.367,63.427,330750000.0
2008-11-13 15:05:00,63.417,63.498,63.406,63.443,218680000.0
2008-11-13 15:10:00,63.441,63.488,63.404,63.442,334980000.0
2008-11-13 15:15:00,63.46,63.491,63.393,63.393,143700000.0
2008-11-13 15:20:00,63.402,63.458,63.382,63.419,186800000.0
2008-11-13 15:25:00,63.41,63.457,63.383,63.425,326830000.0
2008-11-13 15:30:00,63.399,63.399,63.279,63.293,171270000.0
2008-11-13 15:35:00,63.282,63.35,63.281,63.338,279080000.0
2008-11-13 15:40:00,63.326,63.343,63.296,63.317,376830000.0
2008-11-13 15:45:00,63.322,63.329,63.281,63.291,319510000.0
2008-11-13 15:50:00,63.303,63.304,63.196,63.196,281030000.0
2008-11-13 15:55:00,63.198,63.208,63.153,63.155,172350000.0
2008-11-13 16:00:00,63.197,63.273,63.147,63.264,489020000.0
2008-11-13 16:05:00,63.254,63.264,63.209,63.248,281630000.0
2008-11-13 16:10:00,63.249,63.294,63.218,63.255,184340000.0
2008-11-13 16:15:00,63.274,63.314,63.246,63.314,435910000.0
2008-11-13 16:20:00,63.29,63.5,63.29,63.491,333420000.0
2008-11-13 16:25:00,63.458,63.551,63.415,63.524,243670000.0
2008-11-13 16:30:00,63.517,63.731,63.517,63.627,248570000.0
2008-11-13 16:35:00,63.639,63.678,63.612,63.636,296330000.0
2008-11-13 16:40:00,63.659,63.659,63.483,63.541,285480000.0
2008-11-13 16:45:00,63.544,63.557,63.377,63.388,72310000.0
2008-11-13 16:50:00,63.375,63.443,63.304,63.323,345740000.0
2008-11-13 16:55:00,63.346,63.377,63.187,63.214,196080000.0
2008-11-13 17:00:00,63.242,63.308,63.23,63.288,221100000.0
2008-11-13 17:05:00,63.264,63.358,63.264,63.286,298090000.0
2008-11-13 17:10:00,63.305,63.414,63.293,63.414,283830000.0
2008-11-13 17:15:00,63.393,63.539,63.374,63.495,290530000.0
2008-11-13 17:20:00,63.49,63.58,63.457,63.512,304280000.0
2008-11-13 17:25:00,63.5,63.542,63.448,63.448,334470000.0
2008-11-13 17:30:00,63.45,63.506,63.417,63.432,217010000.0
2008-11-13 17:35:00,63.419,63.439,63.317,63.377,367630000.0
2008-11-13 17:40:00,63.39,63.422,63.338,63.364,160220000.0
2008-11-13 17:45:00,63.364,63.364,63.201,63.205,160390000.0
2008-11-13 17:50:00,63.197,63.305,63.197,63.26,201640000.0
2008-11-13 17:55:00,63.282,63.372,63.264,63.264,343490000.0
2008-11-13 18:00:00,63.293,63.338,63.238,63.299,180920000.0
2008-11-13 18:05:00,63.309,63.331,63.067,63.108,169870000.0
2008-11-13 18:10:00,63.083,63.137,62.992,63.134,206720000.0
2008-11-13 18:15:00,63.165,63.165,63.062,63.099,205100000.0
2008-11-13 18:20:00,63.08,63.086,62.965,63.074,273050000.0
2008-11-13 18:25:00,63.074,63.151,63.037,63.151,200880000.0
2008-11-13 18:30:00,63.172,63.2,63.073,63.081,234480000.0
2008-11-13 18:35:00,63.078,63.111,62.953,62.976,444950000.0
2008-11-13 18:40:00,62.997,63.105,62.997,63.054,410920000.0
2008-11-13 18:45:00,63.065,63.153,63.041,63.144,297030000.0
2008-11-13 18:50:00,63.137,63.199,63.065,63.101,320570000.0
2008-11-13 18:55:00,63.075,63.125,63.051,63.108,161570000.0
2008-11-13 19:00:00,63.125,63.136,63.026,63.036,159290000.0
2008-11-13 19:05:00,63.025,63.043,62.971,62.985,206970000.0
2008-11-13 19:10:00,62.962,63.043,62.896,62.949,274450000.0
2008-11-13 19:15:00,62.933,62.941,62.803,62.892,190720000.0
2008-11-13 19:20:00,62.901,62.94,62.839,62.907,415800000.0
2008-11-13 19:25:00,62.899,62.913,62.794,62.798,221530000.0
2008-11-13 19:30:00,62.826,62.873,62.796,62.873,211130000.0
2008-11-13 19:35:00,62.884,62.92,62.805,62.836,400350000.0
2008-11-13 19:40:00,62.848,62.878,62.767,62.797,175550000.0
2008-11-13 19:45:00,62.808,62.846,62.661,62.671,307210000.0
2008-11-13 19:50:00,62.638,62.647,62.546,62.619,494400000.0
2008-11-13 19:55:00,62.606,62.623,62.271,62.418,401170000.0
2008-11-13 20:00:00,62.368,62.637,62.301,62.347,168170000.0
2008-11-13 20:05:00,62.359,62.655,62.291,62.592,287500000.0
2008-11-13 20:10:00,62.636,62.692,62.548,62.651,302940000.0
2008-11-13 20:15:00,62.634,62.816,62.619,62.729,280370000.0
2008-11-13 20:20:00,62.719,62.747,62.595,62.604,425320000.0
2008-11-13 20:25:00,62.613,62.741,62.609,62.717,196890000.0
2008-11-13 20:30:00,62.748,62.811,62.658,62.741,543320000.0
2008-11-13 20:35:00,62.727,62.872,62.701,62.792,380150000.0
2008-11-13 20:40:00,62.807,62.964,62.736,62.964,527580000.0
2008-11-13 20:45:00,62.973,63.015,62.883,62.904,429110000.0
2008-11-13 20:50:00,62.898,63.201,62.897,63.153,528430000.0
2008-11-13 20:55:00,63.117,63.118,62.985,62.985,372050000.0
2008-11-13 21:00:00,63.013,63.065,62.964,63.041,399170000.0
2008-11-13 21:05:00,63.057,63.176,63.007,63.14,412680000.0
2008-11-13 21:10:00,63.131,63.213,63.071,63.071,415480000.0
2008-11-13 21:15:00,63.105,63.184,62.967,62.992,382030000.0
2008-11-13 21:20:00,62.981,63.185,62.981,63.135,541330000.0
2008-11-13 21:25:00,63.133,63.478,63.085,63.442,456230000.0
2008-11-13 21:30:00,63.431,63.51,63.3,63.304,581100000.0
2008-11-13 21:35:00,63.32,63.703,63.302,63.623,554240000.0
2008-11-13 21:40:00,63.608,63.714,63.559,63.681,435570000.0
2008-11-13 21:45:00,63.679,63.727,63.627,63.627,439340000.0
2008-11-13 21:50:00,63.634,63.722,63.518,63.547,446070000.0
2008-11-13 21:55:00,63.517,63.571,63.467,63.528,394290000.0
2008-11-13 22:00:00,63.503,63.548,63.37,63.445,421330000.0
2008-11-13 22:05:00,63.441,63.461,63.19,63.244,458700000.0
2008-11-13 22:10:00,63.264,63.417,63.264,63.386,442720000.0
2008-11-13 22:15:00,63.418,63.617,63.323,63.593,544570000.0
2008-11-13 22:20:00,63.575,63.863,63.542,63.863,407980000.0
2008-11-13 22:25:00,63.887,64.049,63.886,64.049,416600000.0
2008-11-13 22:30:00,64.077,64.12,64.038,64.099,431280000.0
2008-11-13 22:35:00,64.08,64.289,64.056,64.211,463250000.0
2008-11-13 22:40:00,64.225,64.446,64.225,64.372,453250000.0
2008-11-13 22:45:00,64.39,64.717,64.38,64.616,485800000.0
2008-11-13 22:50:00,64.604,64.666,64.592,64.646,310550000.0
2008-11-13 22:55:00,64.635,64.89,64.635,64.64,382260000.0
2008-11-13 23:00:00,64.623,64.781,64.546,64.624,342210000.0
2008-11-13 23:05:00,64.609,64.652,64.472,64.519,394120000.0
2008-11-13 23:10:00,64.505,64.588,64.505,64.56,453330000.0
2008-11-13 23:15:00,64.579,64.636,64.546,64.589,172610000.0
2008-11-13 23:20:00,64.599,64.65,64.565,64.629,308260000.0
2008-11-13 23:25:00,64.64,64.781,64.636,64.707,382080000.0
2008-11-13 23:30:00,64.686,64.717,64.567,64.569,313730000.0
2008-11-13 23:35:00,64.606,64.722,64.568,64.722,150260000.0
2008-11-13 23:40:00,64.738,64.753,64.628,64.635,289850000.0
2008-11-13 23:45:00,64.663,64.663,64.577,64.618,191160000.0
2008-11-13 23:50:00,64.573,64.61,64.571,64.583,357590000.0
2008-11-13 23:55:00,64.575,64.719,64.575,64.631,310610000.0
2008-11-14 00:00:00,64.664,64.695,64.62,64.69,362320000.0
2008-11-14 00:05:00,64.704,64.829,64.7,64.769,495110000.0
2008-11-14 00:10:00,64.746,64.794,64.74,64.769,257480000.0
2008-11-14 00:15:00,64.776,64.827,64.76,64.814,276940000.0
2008-11-14 00:20:00,64.812,64.923,64.812,64.907,508100000.0
2008-11-14 00:25:00,64.882,64.882,64.704,64.711,476060000.0
2008-11-14 00:30:00,64.695,64.772,64.651,64.679,304530000.0
2008-11-14 00:35:00,64.667,64.768,64.663,64.76,334730000.0
2008-11-14 00:40:00,64.737,64.789,64.71,64.717,308180000.0
2008-11-14 00:45:00,64.73,64.795,64.72,64.733,259130000.0
2008-11-14 00:50:00,64.728,64.775,64.727,64.737,487040000.0
2008-11-14 00:55:00,64.719,64.772,64.71,64.748,326580000.0
2008-11-14 01:00:00,64.782,64.782,64.712,64.727,208450000.0
2008-11-14 01:05:00,64.694,64.721,64.682,64.684,519200000.0
2008-11-14 01:10:00,64.685,64.723,64.656,64.661,291240000.0
2008-11-14 01:15:00,64.695,64.724,64.672,64.709,274330000.0
2008-11-14 01:20:00,64.731,64.795,64.721,64.758,499030000.0
2008-11-14 01:25:00,64.767,64.924,64.759,64.899,474470000.0
2008-11-14 01:30:00,64.933,65.087,64.862,65.075,331600000.0
2008-11-14 01:35:00,65.065,65.083,64.995,65.026,465680000.0
2008-11-14 01:40:00,65.031,65.031,64.96,65.016,337330000.0
2008-11-14 01:45:00,65.044,65.044,64.918,64.948,352780000.0
2008-11-14 01:50:00,64.953,64.987,64.847,64.883,349560000.0
2008-11-14 01:55:00,64.862,64.866,64.657,64.664,247340000.0
2008-11-14 02:00:00,64.658,64.678,64.458,64.462,254750000.0
2008-11-14 02:05:00,64.463,64.61,64.449,64.472,212550000.0
2008-11-14 02:10:00,64.48,64.577,64.456,64.493,174710000.0
2008-11-14 02:15:00,64.529,64.533,64.474,64.476,378050000.0
2008-11-14 02:20:00,64.479,64.516,64.432,64.445,270080000.0
2008-11-14 02:25:00,64.445,64.491,64.362,64.362,280480000.0
2008-11-14 02:30:00,64.381,64.381,64.274,64.312,186310000.0
2008-11-14 02:35:00,64.305,64.367,64.302,64.334,198130000.0
2008-11-14 02:40:00,64.358,64.373,64.236,64.26,199220000.0
2008-11-14 02:45:00,64.281,64.281,64.09,64.09,388500000.0
2008-11-14 02:50:00,64.075,64.167,64.067,64.144,192260000.0
2008-11-14 02:55:00,64.145,64.176,64.038,64.046,330970000.0
2008-11-14 03:00:00,64.063,64.141,64.015,64.015,277470000.0
2008-11-14 03:05:00,63.998,64.118,63.984,64.066,239600000.0
2008-11-14 03:10:00,64.055,64.152,64.055,64.152,366660000.0
2008-11-14 03:15:00,64.141,64.141,64.058,64.091,222260000.0
2008-11-14 03:20:00,64.1,64.204,64.097,64.18,360390000.0
2008-11-14 03:25:00,64.188,64.241,64.178,64.216,192630000.0
2008-11-14 03:30:00,64.229,64.271,64.205,64.234,168070000.0
2008-11-14 03:35:00,64.248,64.27,64.203,64.221,119540000.0
2008-11-14 03:40:00,64.184,64.185,64.112,64.129,323180000.0
2008-11-14 03:45:00,64.161,64.188,64.092,64.092,167600000.0
2008-11-14 03:50:00,64.095,64.116,64.069,64.073,188470000.0
2008-11-14 03:55:00,64.087,64.131,64.005,64.015,173470000.0
2008-11-14 04:00:00,64.001,64.06,63.997,64.056,132840000.0
2008-11-14 04:05:00,64.033,64.069,64.014,64.014,197730000.0
2008-11-14 04:10:00,64.034,64.068,63.926,63.968,374130000.0
2008-11-14 04:15:00,63.965,64.014,63.942,63.979,275030000.0
2008-11-14 04:20:00,63.969,64.045,63.945,64.043,130810000.0
2008-11-14 04:25:00,64.044,64.044,63.951,63.952,217950000.0
2008-11-14 04:30:00,63.962,64.033,63.962,64.023,347610000.0
2008-11-14 04:35:00,64.01,64.064,64.002,64.062,350220000.0
2008-11-14 04:40:00,64.045,64.077,64.03,64.073,208810000.0
2008-11-14 04:45:00,64.063,64.093,64.028,64.043,328250000.0
2008-11-14 04:50:00,64.045,64.067,63.988,64.028,346340000.0
2008-11-14 04:55:00,64.028,64.102,64.013,64.093,391610000.0
2008-11-14 05:00:00,64.092,64.123,64.074,64.093,277960000.0
2008-11-14 05:05:00,64.091,64.161,64.088,64.158,259400000.0
2008-11-14 05:10:00,64.148,64.169,64.132,64.156,381110000.0
2008-11-14 05:15:00,64.174,64.252,64.146,64.188,275340000.0
2008-11-14 05:20:00,64.195,64.209,64.136,64.178,133120000.0
2008-11-14 05:25:00,64.179,64.208,64.151,64.157,212890000.0
2008-11-14 05:30:00,64.184,64.213,64.153,64.159,395870000.0
2008-11-14 05:35:00,64.148,64.219,64.139,64.198,195280000.0
2008-11-14 05:40:00,64.207,64.24,64.168,64.225,176110000.0
2008-11-14 05:45:00,64.233,64.233,64.177,64.183,212400000.0
2008-11-14 05:50:00,64.191,64.237,64.184,64.221,102430000.0
2008-11-14 05:55:00,64.211,64.263,64.211,64.233,56060000.0
2008-11-14 06:00:00,64.247,64.26,64.195,64.195,54530000.0
2008-11-14 06:05:00,64.202,64.22,64.182,64.201,59720000.0
2008-11-14 06:10:00,64.207,64.207,64.139,64.139,68270000.0
2008-11-14 06:15:00,64.134,64.164,64.126,64.126,71660000.0
2008-11-14 06:20:00,64.103,64.151,64.045,64.069,52190000.0
2008-11-14 06:25:00,64.067,64.093,64.059,64.071,74360000.0
2008-11-14 06:30:00,64.116,64.116,64.053,64.077,77540000.0
2008-11-14 06:35:00,64.082,64.082,64.025,64.06,74630000.0
2008-11-14 06:40:00,64.038,64.061,63.976,63.98,60480000.0
2008-11-14 06:45:00,64.013,64.016,63.934,63.947,55000000.0
2008-11-14 06:50:00,63.958,64.039,63.958,64.011,50900000.0
2008-11-14 06:55:00,64.01,64.065,64.01,64.034,71210000.0
2008-11-14 07:00:00,64.077,64.103,64.052,64.089,60520000.0
2008-11-14 07:05:00,64.093,64.099,64.053,64.059,45030000.0
2008-11-14 07:10:00,64.058,64.081,64.038,64.06,64630000.0
2008-11-14 07:15:00,64.095,64.095,64.027,64.051,58560000.0
2008-11-14 07:20:00,64.023,64.078,64.011,64.07,57440000.0
2008-11-14 07:25:00,64.07,64.1,64.059,64.065,61470000.0
2008-11-14 07:30:00,64.086,64.086,64.045,64.08,40510000.0
2008-11-14 07:35:00,64.079,64.107,64.071,64.071,48940000.0
2008-11-14 07:40:00,64.072,64.115,64.038,64.067,63460000.0
2008-11-14 07:45:00,64.076,64.087,64.038,64.047,62290000.0
2008-11-14 07:50:00,64.052,64.059,64.009,64.035,55850000.0
2008-11-14 07:55:00,64.009,64.066,64.009,64.066,68450000.0
2008-11-14 08:00:00,64.067,64.149,64.043,64.11,57730000.0
2008-11-14 08:05:00,64.105,64.146,64.072,64.095,64140000.0
2008-11-14 08:10:00,64.12,64.133,64.037,64.045,58830000.0
2008-11-14 08:15:00,64.07,64.07,64.024,64.061,60760000.0
2008-11-14 08:20:00,64.082,64.098,64.032,64.05,65130000.0
2008-11-14 08:25:00,64.031,64.095,64.031,64.095,75100000.0
2008-11-14 08:30:00,64.116,64.186,64.091,64.18,71770000.0
2008-11-14 08:35:00,64.165,64.185,64.115,64.119,74160000.0
2008-11-14 08:40:00,64.135,64.152,64.027,64.047,60720000.0
2008-11-14 08:45:00,64.033,64.097,64.023,64.048,54660000.0
2008-11-14 08:50:00,64.047,64.076,63.98,64.003,62140000.0
2008-11-14 08:55:00,63.991,64.035,63.969,64.015,83160000.0
2008-11-14 09:00:00,64.017,64.068,63.968,64.061,77110000.0
2008-11-14 09:05:00,64.045,64.072,64.005,64.06,67470000.0
2008-11-14 09:10:00,64.07,64.102,64.045,64.086,73080000.0
2008-11-14 09:15:00,64.128,64.22,64.069,64.163,71670000.0
2008-11-14 09:20:00,64.137,64.222,64.137,64.222,74390000.0
2008-11-14 09:25:00,64.24,64.262,64.187,64.207,82130000.0
2008-11-14 09:30:00,64.2,64.223,64.163,64.168,60650000.0
2008-11-14 09:35:00,64.159,64.187,64.116,64.121,69570000.0
2008-11-14 09:40:00,64.12,64.121,64.038,64.072,67910000.0
2008-11-14 09:45:00,64.096,64.096,64.025,64.074,57040000.0
2008-11-14 09:50:00,64.075,64.081,63.963,63.968,76330000.0
2008-11-14 09:55:00,63.964,64.025,63.908,63.908,76360000.0
2008-11-14 10:00:00,63.919,63.997,63.86,63.988,60690000.0
2008-11-14 10:05:00,64.011,64.072,63.949,63.949,64110000.0
2008-11-14 10:10:00,63.951,63.993,63.938,63.941,61070000.0
2008-11-14 10:15:00,63.954,63.969,63.912,63.965,63010000.0
2008-11-14 10:20:00,63.935,63.969,63.853,63.923,61350000.0
2008-11-14 10:25:00,63.941,64.045,63.88,63.889,68700000.0
2008-11-14 10:30:00,63.898,63.92,63.862,63.889,66100000.0
2008-11-14 10:35:00,63.885,63.887,63.825,63.885,75890000.0
2008-11-14 10:40:00,63.893,63.96,63.846,63.945,69700000.0
2008-11-14 10:45:00,63.97,63.97,63.878,63.898,75870000.0
2008-11-14 10:50:00,63.894,63.94,63.855,63.915,63780000.0
2008-11-14 10:55:00,63.9,63.977,63.9,63.917,65740000.0
2008-11-14 11:00:00,63.907,63.924,63.846,63.924,67980000.0
2008-11-14 11:05:00,63.938,63.974,63.917,63.932,54280000.0
2008-11-14 11:10:00,63.94,64.0,63.918,63.99,75780000.0
2008-11-14 11:15:00,63.99,64.033,63.957,64.004,71010000.0
2008-11-14 11:20:00,63.99,64.026,63.972,64.012,67570000.0
2008-11-14 11:25:00,64.024,64.042,63.958,63.958,70780000.0
2008-11-14 11:30:00,63.959,64.014,63.948,63.987,73910000.0
2008-11-14 11:35:00,63.973,64.005,63.937,63.953,59780000.0
2008-11-14 11:40:00,63.937,63.949,63.905,63.945,69210000.0
2008-11-14 11:45:00,63.963,64.005,63.895,63.959,68760000.0
2008-11-14 11:50:00,63.955,63.982,63.943,63.956,49410000.0
2008-11-14 11:55:00,63.942,64.003,63.923,63.997,67980000.0
2008-11-14 12:00:00,63.995,63.995,63.924,63.924,69720000.0
2008-11-14 12:05:00,63.907,63.974,63.907,63.964,65070000.0
2008-11-14 12:10:00,63.96,64.034,63.96,63.967,62690000.0
2008-11-14 12:15:00,63.979,63.989,63.948,63.989,52270000.0
2008-11-14 12:20:00,63.988,63.999,63.95,63.963,62000000.0
2008-11-14 12:25:00,63.969,64.012,63.953,64.012,72470000.0
2008-11-14 12:30:00,64.018,64.044,63.995,64.038,69760000.0
2008-11-14 12:35:00,64.015,64.041,63.946,63.948,71170000.0
2008-11-14 12:40:00,63.955,63.994,63.943,63.985,65530000.0
2008-11-14 12:45:00,63.989,63.989,63.947,63.967,56810000.0
2008-11-14 12:50:00,63.957,63.966,63.923,63.958,60920000.0
2008-11-14 12:55:00,63.976,64.0,63.962,63.99,61670000.0
2008-11-14 13:00:00,64.007,64.008,63.943,63.952,66030000.0
2008-11-14 13:05:00,63.95,63.959,63.9,63.947,51510000.0
2008-11-14 13:10:00,63.929,63.973,63.929,63.956,70360000.0
2008-11-14 13:15:00,63.959,63.959,63.893,63.899,66920000.0
2008-11-14 13:20:00,63.907,63.921,63.869,63.9,71280000.0
2008-11-14 13:25:00,63.891,63.902,63.813,63.867,65740000.0
2008-11-14 13:30:00,63.86,63.86,63.804,63.822,57210000.0
2008-11-14 13:35:00,63.805,63.836,63.78,63.823,61650000.0
2008-11-14 13:40:00,63.832,63.855,63.794,63.845,54110000.0
2008-11-14 13:45:00,63.865,63.88,63.828,63.846,53640000.0
2008-11-14 13:50:00,63.847,63.878,63.838,63.861,67310000.0
2008-11-14 13:55:00,63.854,63.868,63.83,63.847,56930000.0
2008-11-14 14:00:00,63.859,63.875,63.764,63.798,66420000.0
2008-11-14 14:05:00,63.792,63.827,63.587,63.596,57260000.0
2008-11-14 14:10:00,63.603,63.67,63.568,63.658,72080000.0
2008-11-14 14:15:00,63.69,63.69,63.559,63.603,50240000.0
2008-11-14 14:20:00,63.616,63.63,63.463,63.486,54480000.0
2008-11-14 14:25:00,63.507,63.609,63.507,63.568,51900000.0
2008-11-14 14:30:00,63.577,63.582,63.47,63.472,77570000.0
2008-11-14 14:35:00,63.45,63.483,63.393,63.393,74820000.0
2008-11-14 14:40:00,63.433,63.538,63.433,63.538,62230000.0
2008-11-14 14:45:00,63.561,63.601,63.532,63.535,66130000.0
2008-11-14 14:50:00,63.531,63.568,63.494,63.521,90600000.0
2008-11-14 14:55:00,63.507,63.523,63.406,63.412,110640000.0
2008-11-14 15:00:00,63.421,63.488,63.356,63.461,338970000.0
2008-11-14 15:05:00,63.455,63.482,63.405,63.438,226280000.0
2008-11-14 15:10:00,63.43,63.5,63.417,63.429,347230000.0
2008-11-14 15:15:00,63.427,63.461,63.366,63.385,138550000.0
2008-11-14 15:20:00,63.395,63.456,63.358,63.407,182910000.0
2008-11-14 15:25:00,63.404,63.444,63.382,63.382,313490000.0
2008-11-14 15:30:00,63.367,63.477,63.291,63.452,186800000.0
2008-11-14 15:35:00,63.433,63.474,63.374,63.441,280950000.0
2008-11-14 15:40:00,63.431,63.448,63.365,63.422,380460000.0
2008-11-14 15:45:00,63.432,63.468,63.405,63.437,391570000.0
2008-11-14 15:50:00,63.425,63.471,63.39,63.457,275560000.0
2008-11-14 15:55:00,63.447,63.597,63.447,63.588,170750000.0
2008-11-14 16:00:00,63.598,63.598,63.506,63.531,506010000.0
2008-11-14 16:05:00,63.516,63.551,63.479,63.487,270850000.0
2008-11-14 16:10:00,63.501,63.534,63.432,63.437,197650000.0
2008-11-14 16:15:00,63.46,63.46,63.296,63.3,437590000.0
2008-11-14 16:20:00,63.3,63.3,63.085,63.174,300230000.0
2008-11-14 16:25:00,63.168,63.306,63.152,63.303,233030000.0
2008-11-14 16:30:00,63.315,63.449,63.275,63.398,258720000.0
2008-11-14 16:35:00,63.415,63.449,63.289,63.432,281610000.0
2008-11-14 16:40:00,63.405,63.826,63.405,63.811,276770000.0
2008-11-14 16:45:00,63.824,63.895,63.796,63.828,58890000.0
2008-11-14 16:50:00,63.822,63.994,63.822,63.967,330240000.0
2008-11-14 16:55:00,63.984,64.157,63.984,63.999,185480000.0
2008-11-14 17:00:00,64.004,64.179,63.965,63.967,219120000.0
2008-11-14 17:05:00,63.96,64.02,63.713,63.74,315300000.0
2008-11-14 17:10:00,63.73,63.766,63.634,63.679,287320000.0
2008-11-14 17:15:00,63.678,63.781,63.605,63.616,291190000.0
2008-11-14 17:20:00,63.598,63.699,63.582,63.66,303430000.0
2008-11-14 17:25:00,63.671,63.788,63.653,63.772,308450000.0
2008-11-14 17:30:00,63.77,63.807,63.647,63.647,221880000.0
2008-11-14 17:35:00,63.654,63.708,63.529,63.533,383320000.0
2008-11-14 17:40:00,63.527,63.587,63.498,63.55,167580000.0
2008-11-14 17:45:00,63.513,63.61,63.486,63.592,181570000.0
2008-11-14 17:50:00,63.605,63.637,63.477,63.583,196610000.0
2008-11-14 17:55:00,63.568,63.622,63.5,63.601,353590000.0
2008-11-14 18:00:00,63.606,63.618,63.52,63.588,191540000.0
2008-11-14 18:05:00,63.555,63.671,63.528,63.633,162570000.0
2008-11-14 18:10:00,63.656,63.693,63.578,63.689,223160000.0
2008-11-14 18:15:00,63.716,63.75,63.631,63.721,204130000.0
2008-11-14 18:20:00,63.744,63.761,63.66,63.703,267360000.0
2008-11-14 18:25:00,63.712,63.801,63.707,63.786,70290000.0
2008-11-14 18:35:00,63.718,63.738,63.6,63.682,457760000.0
2008-11-14 18:40:00,63.681,63.699,63.61,63.639,408320000.0
2008-11-14 18:45:00,63.654,63.666,63.55,63.597,278060000.0
2008-11-14 18:50:00,63.632,63.647,63.575,63.575,97760000.0
2008-11-14 18:55:00,63.489,63.54,63.469,63.502,119170000.0
2008-11-14 19:00:00,63.542,63.542,63.393,63.424,154700000.0
2008-11-14 19:05:00,63.434,63.494,63.394,63.478,187620000.0
2008-11-14 19:10:00,63.494,63.542,63.466,63.542,261380000.0
2008-11-14 19:15:00,63.507,63.53,63.338,63.372,196660000.0
2008-11-14 19:20:00,63.364,63.483,63.344,63.433,433860000.0
2008-11-14 19:25:00,63.437,63.55,63.406,63.495,201160000.0
2008-11-14 19:30:00,63.516,63.525,63.459,63.499,201010000.0
2008-11-14 19:35:00,63.493,63.651,63.479,63.591,408470000.0
2008-11-14 19:40:00,63.587,63.615,63.485,63.505,182750000.0
2008-11-14 19:45:00,63.523,63.562,63.464,63.479,316410000.0
2008-11-14 19:50:00,63.476,63.528,63.434,63.434,495820000.0
2008-11-14 19:55:00,63.448,63.584,63.448,63.534,388470000.0
2008-11-14 20:00:00,63.551,63.554,63.451,63.453,145920000.0
2008-11-14 20:05:00,63.463,63.512,63.444,63.483,294060000.0
2008-11-14 20:10:00,63.472,63.507,63.398,63.43,302640000.0
2008-11-14 20:15:00,63.454,63.621,63.435,63.615,275230000.0
2008-11-14 20:20:00,63.579,63.694,63.564,63.694,422470000.0
2008-11-14 20:25:00,63.701,63.806,63.669,63.777,207380000.0
2008-11-14 20:30:00,63.772,63.806,63.71,63.734,569310000.0
2008-11-14 20:35:00,63.708,63.771,63.697,63.724,385250000.0
2008-11-14 20:40:00,63.71,63.789,63.707,63.707,501860000.0
2008-11-14 20:45:00,63.697,63.793,63.642,63.793,436570000.0
2008-11-14 20:50:00,63.798,63.863,63.773,63.824,514980000.0
2008-11-14 20:55:00,63.821,63.846,63.699,63.702,376970000.0
2008-11-14 21:00:00,63.721,63.744,63.643,63.718,389400000.0
2008-11-14 21:05:00,63.733,63.856,63.678,63.726,429070000.0
2008-11-14 21:10:00,63.723,63.796,63.653,63.732,403260000.0
2008-11-14 21:15:00,63.803,63.989,63.74,63.971,373730000.0
2008-11-14 21:20:00,64.016,64.068,63.965,64.068,549570000.0
2008-11-14 21:25:00,64.09,64.129,64.026,64.065,459600000.0
2008-11-14 21:30:00,64.104,64.104,63.898,63.981,564280000.0
2008-11-14 21:35:00,63.995,64.115,63.986,64.047,583310000.0
2008-11-14 21:40:00,64.059,64.152,64.059,64.13,421270000.0
2008-11-14 21:45:00,64.172,64.186,64.124,64.174,430580000.0
2008-11-14 21:50:00,64.153,64.201,64.097,64.168,454460000.0
2008-11-14 21:55:00,64.181,64.258,64.148,64.258,384300000.0
2008-11-14 22:00:00,64.285,64.295,64.181,64.203,411520000.0
2008-11-14 22:05:00,64.201,64.295,64.136,64.264,435280000.0
2008-11-14 22:10:00,64.251,64.342,64.244,64.291,446600000.0
2008-11-14 22:15:00,64.275,64.407,64.275,64.287,550320000.0
2008-11-14 22:20:00,64.294,64.406,64.277,64.277,410180000.0
2008-11-14 22:25:00,64.28,64.339,64.166,64.218,409880000.0
2008-11-14 22:30:00,64.232,64.232,64.066,64.14,436300000.0
2008-11-14 22:35:00,64.136,64.262,64.12,64.217,462740000.0
2008-11-14 22:40:00,64.221,64.237,64.068,64.087,463400000.0
2008-11-14 22:45:00,64.085,64.316,64.085,64.268,466610000.0
2008-11-14 22:50:00,64.254,64.272,64.133,64.133,298490000.0
2008-11-14 22:55:00,64.132,64.132,63.934,63.937,397370000.0
2008-11-14 23:00:00,63.998,63.998,63.754,63.754,348050000.0
2008-11-14 23:05:00,63.756,63.798,63.701,63.763,383550000.0
2008-11-14 23:10:00,63.792,63.903,63.792,63.888,454810000.0
2008-11-14 23:15:00,63.918,63.918,63.759,63.759,180880000.0
2008-11-14 23:20:00,63.768,63.805,63.698,63.791,318640000.0
2008-11-14 23:25:00,63.789,63.901,63.768,63.883,371170000.0
2008-11-14 23:30:00,63.907,63.93,63.841,63.902,327070000.0
2008-11-14 23:35:00,63.869,63.888,63.814,63.814,184010000.0
2008-11-14 23:40:00,63.822,63.887,63.789,63.887,282880000.0
2008-11-14 23:45:00,63.882,63.968,63.825,63.932,226300000.0
2008-11-14 23:50:00,63.912,63.912,63.804,63.816,360560000.0
2008-11-14 23:55:00,63.805,63.915,63.805,63.903,306770000.0
2008-11-17 02:00:00,63.138,63.188,63.137,63.175,224330000.0
2008-11-17 02:05:00,63.21,63.225,63.164,63.164,314220000.0
2008-11-17 02:10:00,63.106,63.109,63.01,63.073,332290000.0
2008-11-17 02:15:00,63.066,63.192,63.066,63.133,356130000.0
2008-11-17 02:20:00,63.135,63.221,63.124,63.22,478550000.0
2008-11-17 02:25:00,63.198,63.203,63.151,63.157,325840000.0
2008-11-17 02:30:00,63.197,63.202,63.084,63.091,479110000.0
2008-11-17 02:35:00,63.069,63.109,63.068,63.069,502770000.0
2008-11-17 02:40:00,63.063,63.078,63.025,63.06,270390000.0
2008-11-17 02:45:00,63.096,63.158,63.054,63.146,295250000.0
2008-11-17 02:50:00,63.143,63.288,63.142,63.23,515330000.0
2008-11-17 02:55:00,63.258,63.294,63.237,63.27,212680000.0
2008-11-17 03:00:00,63.277,63.296,63.229,63.252,332340000.0
2008-11-17 03:05:00,63.237,63.299,63.209,63.236,496490000.0
2008-11-17 03:10:00,63.247,63.316,63.225,63.228,260320000.0
2008-11-17 03:15:00,63.261,63.398,63.246,63.398,318370000.0
2008-11-17 03:20:00,63.377,63.423,63.32,63.333,403450000.0
2008-11-17 03:25:00,63.322,63.421,63.322,63.401,322660000.0
2008-11-17 03:30:00,63.421,63.421,63.333,63.338,454490000.0
2008-11-17 03:35:00,63.348,63.451,63.346,63.435,493140000.0
2008-11-17 03:40:00,63.414,63.536,63.408,63.522,405180000.0
2008-11-17 03:45:00,63.547,63.567,63.496,63.528,414600000.0
2008-11-17 03:50:00,63.525,63.58,63.475,63.524,473420000.0
2008-11-17 03:55:00,63.519,63.638,63.514,63.638,360530000.0
2008-11-17 04:00:00,63.675,63.701,63.641,63.65,324750000.0
2008-11-17 04:05:00,63.638,63.658,63.586,63.599,358590000.0
2008-11-17 04:10:00,63.573,63.65,63.532,63.649,237780000.0
2008-11-17 04:15:00,63.672,63.679,63.614,63.631,291050000.0
2008-11-17 04:20:00,63.642,63.653,63.615,63.649,192540000.0
2008-11-17 04:25:00,63.639,63.639,63.552,63.597,340710000.0
2008-11-17 04:30:00,63.614,63.615,63.514,63.533,362580000.0
2008-11-17 04:35:00,63.539,63.577,63.516,63.56,312260000.0
2008-11-17 04:40:00,63.56,63.568,63.493,63.518,175970000.0
2008-11-17 04:45:00,63.518,63.522,63.458,63.516,447760000.0
2008-11-17 04:50:00,63.519,63.587,63.505,63.561,370280000.0
2008-11-17 04:55:00,63.575,63.586,63.526,63.544,349480000.0
2008-11-17 05:00:00,63.561,63.561,63.515,63.532,384480000.0
2008-11-17 05:05:00,63.536,63.599,63.531,63.591,300220000.0
2008-11-17 05:10:00,63.582,63.671,63.571,63.664,493730000.0
2008-11-17 05:15:00,63.657,63.745,63.627,63.714,452150000.0
2008-11-17 05:20:00,63.714,63.722,63.663,63.722,475370000.0
2008-11-17 05:25:00,63.722,63.804,63.716,63.802,433370000.0
2008-11-17 05:30:00,63.822,63.837,63.764,63.774,407100000.0
2008-11-17 05:35:00,63.794,63.832,63.771,63.823,406660000.0
2008-11-17 05:40:00,63.831,63.843,63.809,63.838,547380000.0
2008-11-17 05:45:00,63.871,63.937,63.834,63.926,432020000.0
2008-11-17 05:50:00,63.928,64.041,63.925,64.023,449140000.0
2008-11-17 05:55:00,64.022,64.05,63.976,63.99,414530000.0
2008-11-17 06:00:00,63.954,64.031,63.913,63.984,392820000.0
2008-11-17 06:05:00,63.982,64.113,63.949,64.113,450300000.0
2008-11-17 06:10:00,64.091,64.097,63.994,64.024,441590000.0
2008-11-17 06:15:00,64.026,64.044,64.0,64.026,428720000.0
2008-11-17 06:20:00,64.029,64.118,63.969,63.977,586670000.0
2008-11-17 06:25:00,63.998,64.004,63.902,63.914,575600000.0
2008-11-17 06:30:00,63.949,64.045,63.925,64.019,439870000.0
2008-11-17 06:35:00,64.016,64.046,63.979,64.025,528390000.0
2008-11-17 06:40:00,64.027,64.029,63.972,63.99,381810000.0
2008-11-17 06:45:00,64.02,64.02,63.952,63.978,409830000.0
2008-11-17 06:50:00,63.976,64.0,63.917,63.935,411690000.0
2008-11-17 06:55:00,63.906,63.937,63.883,63.921,380690000.0
2008-11-17 07:00:00,63.962,63.967,63.85,63.892,367940000.0
2008-11-17 07:05:00,63.888,63.908,63.865,63.891,537890000.0
2008-11-17 07:10:00,63.873,63.969,63.873,63.947,440420000.0
2008-11-17 07:15:00,63.958,63.958,63.748,63.748,512390000.0
2008-11-17 07:20:00,63.753,63.819,63.73,63.759,381710000.0
2008-11-17 07:25:00,63.762,63.785,63.719,63.748,551540000.0
2008-11-17 07:30:00,63.744,63.753,63.697,63.71,184620000.0
2008-11-17 07:35:00,63.736,63.752,63.663,63.684,413480000.0
2008-11-17 07:40:00,63.683,63.722,63.662,63.708,265340000.0
2008-11-17 07:45:00,63.723,63.724,63.685,63.698,299980000.0
2008-11-17 07:50:00,63.668,63.668,63.578,63.617,304040000.0
2008-11-17 07:55:00,63.605,63.64,63.508,63.528,129200000.0
2008-11-17 08:00:00,63.57,63.592,63.526,63.585,377850000.0
2008-11-17 08:05:00,63.604,63.634,63.564,63.581,492330000.0
2008-11-17 08:10:00,63.584,63.63,63.58,63.608,307850000.0
2008-11-17 08:15:00,63.603,63.611,63.571,63.584,168020000.0
2008-11-17 08:20:00,63.588,63.681,63.581,63.619,394870000.0
2008-11-17 08:25:00,63.619,63.624,63.574,63.595,195030000.0
2008-11-17 08:30:00,63.593,63.659,63.569,63.643,216300000.0
2008-11-17 08:35:00,63.645,63.66,63.62,63.638,424390000.0
2008-11-17 08:40:00,63.665,63.68,63.579,63.588,184390000.0
2008-11-17 08:45:00,63.614,63.614,63.546,63.563,270040000.0
2008-11-17 08:50:00,63.571,63.575,63.506,63.536,179040000.0
2008-11-17 08:55:00,63.531,63.654,63.531,63.654,138160000.0
2008-11-17 09:00:00,63.688,63.758,63.67,63.756,151390000.0
2008-11-17 09:05:00,63.754,63.757,63.729,63.743,323280000.0
2008-11-17 09:10:00,63.774,63.85,63.756,63.803,282090000.0
2008-11-17 09:15:00,63.803,63.82,63.71,63.778,417250000.0
2008-11-17 09:20:00,63.805,63.829,63.783,63.817,437850000.0
2008-11-17 09:25:00,63.795,63.811,63.722,63.733,240770000.0
2008-11-17 09:30:00,63.757,63.781,63.684,63.684,171010000.0
2008-11-17 09:35:00,63.675,63.69,63.604,63.674,273590000.0
2008-11-17 09:40:00,63.684,63.729,63.657,63.716,199160000.0
2008-11-17 09:45:00,63.712,63.712,63.643,63.657,196860000.0
2008-11-17 09:50:00,63.652,63.675,63.626,63.643,149560000.0
2008-11-17 09:55:00,63.649,63.751,63.637,63.666,164220000.0
2008-11-17 10:00:00,63.68,63.738,63.633,63.723,338020000.0
2008-11-17 10:05:00,63.709,63.766,63.69,63.739,171640000.0
2008-11-17 10:10:00,63.717,63.768,63.695,63.744,168120000.0
2008-11-17 10:15:00,63.753,63.761,63.73,63.741,138870000.0
2008-11-17 10:20:00,63.741,63.782,63.717,63.743,365350000.0
2008-11-17 10:25:00,63.725,63.752,63.652,63.687,230890000.0
2008-11-17 10:30:00,63.717,63.717,63.685,63.709,325280000.0
2008-11-17 10:35:00,63.71,63.738,63.694,63.71,296320000.0
2008-11-17 10:40:00,63.723,63.751,63.699,63.738,290810000.0
2008-11-17 10:45:00,63.754,63.759,63.724,63.736,274300000.0
2008-11-17 10:50:00,63.734,63.775,63.734,63.772,322010000.0
2008-11-17 10:55:00,63.774,63.828,63.773,63.828,199810000.0
2008-11-17 11:00:00,63.838,63.838,63.71,63.744,176140000.0
2008-11-17 11:05:00,63.728,63.762,63.713,63.728,328680000.0
2008-11-17 11:10:00,63.73,63.773,63.725,63.757,43990000.0
2008-11-17 11:15:00,63.748,63.76,63.611,63.651,285210000.0
2008-11-17 11:20:00,63.634,63.676,63.618,63.676,272550000.0
2008-11-17 11:25:00,63.692,63.693,63.639,63.651,248960000.0
2008-11-17 11:30:00,63.65,63.65,63.561,63.576,232180000.0
2008-11-17 11:35:00,63.587,63.623,63.511,63.53,303720000.0
2008-11-17 11:40:00,63.483,63.571,63.427,63.526,432760000.0
2008-11-17 11:45:00,63.553,63.553,63.478,63.523,179970000.0
2008-11-17 11:50:00,63.525,63.525,63.471,63.497,237980000.0
2008-11-17 11:55:00,63.501,63.507,63.468,63.505,476510000.0
2008-11-17 12:00:00,63.509,63.529,63.493,63.52,135480000.0
2008-11-17 12:05:00,63.496,63.526,63.473,63.473,266670000.0
2008-11-17 12:10:00,63.465,63.496,63.448,63.465,406800000.0
2008-11-17 12:15:00,63.487,63.487,63.412,63.426,369090000.0
2008-11-17 12:20:00,63.436,63.479,63.421,63.472,272850000.0
2008-11-17 12:25:00,63.491,63.514,63.475,63.475,168100000.0
2008-11-17 12:30:00,63.488,63.508,63.443,63.48,311820000.0
2008-11-17 12:35:00,63.469,63.475,63.419,63.469,172070000.0
2008-11-17 12:40:00,63.456,63.466,63.385,63.403,121930000.0
2008-11-17 12:45:00,63.43,63.446,63.389,63.432,333680000.0
2008-11-17 12:50:00,63.439,63.472,63.419,63.456,209650000.0
2008-11-17 12:55:00,63.453,63.46,63.384,63.384,341040000.0
2008-11-17 13:00:00,63.39,63.435,63.386,63.413,111890000.0
2008-11-17 13:05:00,63.398,63.412,63.287,63.326,70210000.0
2008-11-17 13:10:00,63.348,63.349,63.257,63.291,62020000.0
2008-11-17 13:15:00,63.314,63.314,63.249,63.259,58530000.0
2008-11-17 13:20:00,63.264,63.302,63.183,63.191,66010000.0
2008-11-17 13:25:00,63.204,63.241,63.202,63.228,50290000.0
2008-11-17 13:30:00,63.244,63.251,63.213,63.218,37130000.0
2008-11-17 13:35:00,63.22,63.27,63.22,63.251,46930000.0
2008-11-17 13:40:00,63.244,63.259,63.223,63.243,47620000.0
2008-11-17 13:45:00,63.258,63.258,63.175,63.216,66450000.0
2008-11-17 13:50:00,63.201,63.266,63.195,63.245,53290000.0
2008-11-17 13:55:00,63.25,63.264,63.237,63.251,65640000.0
2008-11-17 14:00:00,63.254,63.32,63.231,63.308,41560000.0
2008-11-17 14:05:00,63.294,63.322,63.224,63.254,68300000.0
2008-11-17 14:10:00,63.255,63.269,63.166,63.209,49250000.0
2008-11-17 14:15:00,63.204,63.252,63.172,63.172,60890000.0
2008-11-17 14:20:00,63.155,63.261,63.117,63.261,50500000.0
2008-11-17 14:25:00,63.271,63.372,63.233,63.317,42870000.0
2008-11-17 14:30:00,63.329,63.331,63.28,63.306,62710000.0
2008-11-17 14:35:00,63.284,63.334,63.284,63.329,62740000.0
2008-11-17 14:40:00,63.33,63.341,63.274,63.312,45890000.0
2008-11-17 14:45:00,63.326,63.337,63.286,63.303,64240000.0
2008-11-17 14:50:00,63.291,63.308,63.264,63.278,44330000.0
2008-11-17 14:55:00,63.272,63.305,63.266,63.273,44520000.0
2008-11-17 15:00:00,63.278,63.278,63.227,63.229,44050000.0
2008-11-17 15:05:00,63.238,63.248,63.136,63.239,46630000.0
2008-11-17 15:10:00,63.236,63.271,63.211,63.244,43440000.0
2008-11-17 15:15:00,63.224,63.316,63.212,63.27,64100000.0
2008-11-17 15:20:00,63.256,63.332,63.254,63.33,69940000.0
2008-11-17 15:25:00,63.325,63.34,63.273,63.273,49390000.0
2008-11-17 15:30:00,63.283,63.293,63.234,63.236,66070000.0
2008-11-17 15:35:00,63.217,63.296,63.146,63.295,51470000.0
2008-11-17 15:40:00,63.282,63.304,63.214,63.214,49240000.0
2008-11-17 15:45:00,63.209,63.216,63.181,63.188,59190000.0
2008-11-17 15:50:00,63.184,63.184,63.134,63.171,56900000.0
2008-11-17 15:55:00,63.166,63.215,63.166,63.207,55300000.0
2008-11-17 16:00:00,63.214,63.258,63.213,63.245,74460000.0
2008-11-17 16:05:00,63.238,63.283,63.223,63.275,44810000.0
2008-11-17 16:10:00,63.267,63.386,63.267,63.372,67580000.0
2008-11-17 16:15:00,63.386,63.443,63.381,63.418,46880000.0
2008-11-17 16:20:00,63.392,63.539,63.38,63.539,58230000.0
2008-11-17 16:25:00,63.526,63.539,63.514,63.533,38830000.0
2008-11-17 16:30:00,63.538,63.562,63.446,63.451,53370000.0
2008-11-17 16:35:00,63.473,63.539,63.46,63.521,62600000.0
2008-11-17 16:40:00,63.467,63.491,63.423,63.456,51890000.0
2008-11-17 16:45:00,63.464,63.464,63.4,63.452,46490000.0
2008-11-17 16:50:00,63.448,63.508,63.443,63.463,54280000.0
2008-11-17 16:55:00,63.468,63.497,63.429,63.441,55920000.0
2008-11-17 17:00:00,63.442,63.443,63.415,63.425,56870000.0
2008-11-17 17:05:00,63.438,63.519,63.382,63.486,63340000.0
2008-11-17 17:10:00,63.497,63.508,63.386,63.483,57620000.0
2008-11-17 17:15:00,63.518,63.518,63.32,63.35,57090000.0
2008-11-17 17:20:00,63.316,63.435,63.282,63.372,66070000.0
2008-11-17 17:25:00,63.362,63.378,63.316,63.374,50180000.0
2008-11-17 17:30:00,63.394,63.398,63.31,63.359,29910000.0
2008-11-17 17:35:00,63.351,63.367,63.322,63.351,52230000.0
2008-11-17 17:40:00,63.349,63.368,63.323,63.356,46490000.0
2008-11-17 17:45:00,63.353,63.411,63.323,63.394,51910000.0
2008-11-17 17:50:00,63.38,63.419,63.372,63.377,64380000.0
2008-11-17 17:55:00,63.358,63.362,63.316,63.336,59750000.0
2008-11-17 18:00:00,63.357,63.371,63.33,63.371,46880000.0
2008-11-17 18:05:00,63.382,63.438,63.369,63.402,47890000.0
2008-11-17 18:10:00,63.427,63.471,63.39,63.408,41240000.0
2008-11-17 18:15:00,63.405,63.536,63.394,63.489,55590000.0
2008-11-17 18:20:00,63.507,63.516,63.463,63.472,68180000.0
2008-11-17 18:25:00,63.492,63.501,63.456,63.484,51780000.0
2008-11-17 18:30:00,63.48,63.527,63.455,63.469,53330000.0
2008-11-17 18:35:00,63.477,63.566,63.448,63.552,63400000.0
2008-11-17 18:40:00,63.532,63.536,63.465,63.478,65640000.0
2008-11-17 18:45:00,63.49,63.642,63.476,63.637,58300000.0
2008-11-17 18:50:00,63.661,63.78,63.659,63.778,61660000.0
2008-11-17 18:55:00,63.749,63.777,63.716,63.718,57330000.0
2008-11-17 19:00:00,63.744,63.752,63.65,63.665,67790000.0
2008-11-17 19:05:00,63.691,63.793,63.686,63.793,41580000.0
2008-11-17 19:10:00,63.821,63.86,63.77,63.832,38300000.0
2008-11-17 19:15:00,63.849,63.864,63.813,63.858,60170000.0
2008-11-17 19:20:00,63.835,63.898,63.827,63.849,71080000.0
2008-11-17 19:25:00,63.842,63.868,63.757,63.815,54430000.0
2008-11-17 19:30:00,63.835,63.87,63.801,63.812,69410000.0
2008-11-17 19:35:00,63.806,63.81,63.676,63.686,49200000.0
2008-11-17 19:40:00,63.672,63.745,63.665,63.728,56680000.0
2008-11-17 19:45:00,63.748,63.815,63.73,63.798,59360000.0
2008-11-17 19:50:00,63.764,63.806,63.759,63.765,43510000.0
2008-11-17 19:55:00,63.735,63.744,63.676,63.719,38090000.0
2008-11-17 20:00:00,63.714,63.715,63.644,63.653,58050000.0
2008-11-17 20:05:00,63.634,63.653,63.605,63.648,60880000.0
2008-11-17 20:10:00,63.654,63.677,63.625,63.654,64380000.0
2008-11-17 20:15:00,63.655,63.655,63.598,63.625,52540000.0
2008-11-17 20:20:00,63.638,63.671,63.592,63.599,50830000.0
2008-11-17 20:25:00,63.582,63.695,63.568,63.694,50340000.0
2008-11-17 20:30:00,63.7,63.735,63.65,63.65,61240000.0
2008-11-17 20:35:00,63.634,63.653,63.581,63.651,39640000.0
2008-11-17 20:40:00,63.661,63.665,63.627,63.645,39150000.0
2008-11-17 20:45:00,63.666,63.698,63.637,63.682,73960000.0
2008-11-17 20:50:00,63.681,63.721,63.651,63.718,47560000.0
2008-11-17 20:55:00,63.728,63.778,63.728,63.76,43340000.0
2008-11-17 21:00:00,63.775,63.783,63.728,63.733,52210000.0
2008-11-17 21:05:00,63.74,63.795,63.74,63.795,45560000.0
2008-11-17 21:10:00,63.784,63.833,63.751,63.819,40620000.0
2008-11-17 21:15:00,63.814,63.845,63.793,63.802,38910000.0
2008-11-17 21:20:00,63.841,63.843,63.76,63.761,64040000.0
2008-11-17 21:25:00,63.741,63.749,63.709,63.714,63350000.0
2008-11-17 21:30:00,63.749,63.785,63.73,63.785,43020000.0
2008-11-17 21:35:00,63.767,63.843,63.766,63.811,54790000.0
2008-11-17 21:40:00,63.805,63.831,63.761,63.831,60840000.0
2008-11-17 21:45:00,63.815,63.823,63.737,63.772,66940000.0
2008-11-17 21:50:00,63.713,63.74,63.703,63.729,48620000.0
2008-11-17 21:55:00,63.706,63.753,63.693,63.693,57710000.0
2008-11-17 22:00:00,63.714,63.719,63.635,63.717,37380000.0
2008-11-17 22:05:00,63.707,63.707,63.667,63.671,89700000.0
2008-11-17 22:10:00,63.708,63.709,63.669,63.674,196670000.0
2008-11-17 22:15:00,63.688,63.697,63.666,63.669,162680000.0
2008-11-17 22:20:00,63.706,63.706,63.594,63.594,180700000.0
2008-11-17 22:25:00,63.617,63.62,63.567,63.608,386190000.0
2008-11-17 22:30:00,63.635,63.637,63.556,63.559,193290000.0
2008-11-17 22:35:00,63.602,63.602,63.471,63.471,107560000.0
2008-11-17 22:40:00,63.558,63.559,63.474,63.478,278470000.0
2008-11-17 22:45:00,63.512,63.536,63.437,63.437,373850000.0
2008-11-17 22:50:00,63.459,63.498,63.457,63.463,252980000.0
2008-11-17 22:55:00,63.438,63.44,63.28,63.288,258440000.0
2008-11-17 23:00:00,63.291,63.291,63.236,63.237,352750000.0
2008-11-17 23:05:00,63.23,63.269,63.206,63.236,335910000.0
2008-11-17 23:10:00,63.239,63.24,63.197,63.218,335480000.0
2008-11-17 23:15:00,63.234,63.235,63.202,63.209,187170000.0
2008-11-17 23:20:00,63.197,63.234,63.146,63.146,366380000.0
2008-11-17 23:25:00,63.13,63.18,63.117,63.177,325840000.0
2008-11-17 23:30:00,63.226,63.226,63.187,63.187,203070000.0
2008-11-17 23:35:00,63.233,63.233,63.187,63.2,108850000.0
2008-11-17 23:40:00,63.208,63.26,63.207,63.258,270010000.0
2008-11-17 23:45:00,63.312,63.331,63.286,63.297,364710000.0
2008-11-17 23:50:00,63.33,63.361,63.297,63.297,191110000.0
2008-11-17 23:55:00,63.29,63.296,63.27,63.27,105420000.0
2008-11-18 00:00:00,63.302,63.302,63.277,63.3,164520000.0
2008-11-18 00:05:00,63.277,63.309,63.276,63.276,172030000.0
2008-11-18 00:10:00,63.258,63.316,63.239,63.277,160160000.0
2008-11-18 00:15:00,63.282,63.283,63.202,63.248,322970000.0
2008-11-18 00:20:00,63.277,63.277,63.237,63.25,103410000.0
2008-11-18 00:25:00,63.228,63.246,63.217,63.239,162820000.0
2008-11-18 00:30:00,63.265,63.279,63.258,63.279,182780000.0
2008-11-18 00:35:00,63.267,63.329,63.267,63.322,362540000.0
2008-11-18 00:40:00,63.278,63.317,63.276,63.295,217300000.0
2008-11-18 00:45:00,63.322,63.33,63.216,63.22,368530000.0
2008-11-18 00:50:00,63.227,63.251,63.206,63.226,225910000.0
2008-11-18 00:55:00,63.222,63.226,63.15,63.167,288630000.0
2008-11-18 01:00:00,63.19,63.194,63.158,63.178,326070000.0
2008-11-18 01:05:00,63.178,63.243,63.172,63.223,179740000.0
2008-11-18 01:10:00,63.23,63.27,63.223,63.253,383840000.0
2008-11-18 01:15:00,63.27,63.302,63.247,63.265,180860000.0
2008-11-18 01:20:00,63.253,63.294,63.229,63.265,179540000.0
2008-11-18 01:25:00,63.268,63.306,63.253,63.259,181580000.0
2008-11-18 01:30:00,63.287,63.291,63.161,63.179,270570000.0
2008-11-18 01:35:00,63.187,63.225,63.181,63.191,263750000.0
2008-11-18 01:40:00,63.181,63.22,63.181,63.216,377690000.0
2008-11-18 01:45:00,63.214,63.245,63.202,63.22,162030000.0
2008-11-18 01:50:00,63.208,63.237,63.191,63.197,201460000.0
2008-11-18 01:55:00,63.191,63.256,63.189,63.242,248930000.0
2008-11-18 02:00:00,63.227,63.274,63.227,63.259,250690000.0
2008-11-18 02:05:00,63.248,63.339,63.243,63.335,220970000.0
2008-11-18 02:10:00,63.33,63.351,63.304,63.327,455950000.0
2008-11-18 02:15:00,63.355,63.355,63.311,63.315,322290000.0
2008-11-18 02:20:00,63.306,63.332,63.264,63.271,307880000.0
2008-11-18 02:25:00,63.281,63.33,63.28,63.299,379560000.0
2008-11-18 02:30:00,63.325,63.325,63.222,63.238,226120000.0
2008-11-18 02:35:00,63.241,63.249,63.195,63.235,371830000.0
2008-11-18 02:40:00,63.247,63.281,63.239,63.256,274130000.0
2008-11-18 02:45:00,63.271,63.271,63.212,63.221,289980000.0
2008-11-18 02:50:00,63.24,63.283,63.221,63.224,325170000.0
2008-11-18 02:55:00,63.211,63.271,63.186,63.186,226370000.0
2008-11-18 03:00:00,63.204,63.204,63.115,63.172,378410000.0
2008-11-18 03:05:00,63.186,63.262,63.172,63.232,270950000.0
2008-11-18 03:10:00,63.226,63.247,63.22,63.229,195950000.0
2008-11-18 03:15:00,63.266,63.276,63.231,63.256,262990000.0
2008-11-18 03:20:00,63.247,63.284,63.236,63.251,432970000.0
2008-11-18 03:25:00,63.293,63.293,63.221,63.236,178440000.0
2008-11-18 03:30:00,63.271,63.271,63.201,63.236,173290000.0
2008-11-18 03:35:00,63.244,63.283,63.231,63.281,438260000.0
2008-11-18 03:40:00,63.293,63.308,63.207,63.213,505280000.0
2008-11-18 03:45:00,63.23,63.249,63.136,63.215,319930000.0
2008-11-18 03:50:00,63.231,63.322,63.231,63.283,420940000.0
2008-11-18 03:55:00,63.283,63.289,63.21,63.237,331330000.0
2008-11-18 04:00:00,63.278,63.314,63.244,63.314,327800000.0
2008-11-18 04:05:00,63.314,63.37,63.303,63.358,384720000.0
2008-11-18 04:10:00,63.336,63.353,63.293,63.321,293460000.0
2008-11-18 04:15:00,63.335,63.335,63.275,63.292,133530000.0
2008-11-18 04:20:00,63.297,63.323,63.282,63.293,429600000.0
2008-11-18 04:25:00,63.283,63.33,63.27,63.27,332890000.0
2008-11-18 04:30:00,63.293,63.302,63.261,63.284,336410000.0
2008-11-18 04:35:00,63.289,63.311,63.267,63.304,375150000.0
2008-11-18 04:40:00,63.282,63.333,63.266,63.317,297260000.0
2008-11-18 04:45:00,63.325,63.328,63.271,63.317,76430000.0
2008-11-18 04:50:00,63.295,63.349,63.295,63.349,64560000.0
2008-11-18 04:55:00,63.343,63.351,63.306,63.332,63350000.0
2008-11-18 05:00:00,63.346,63.346,63.308,63.321,49970000.0
2008-11-18 05:05:00,63.328,63.352,63.308,63.321,58330000.0
2008-11-18 05:10:00,63.317,63.328,63.303,63.324,57530000.0
2008-11-18 05:15:00,63.346,63.358,63.315,63.335,39750000.0
2008-11-18 05:20:00,63.342,63.361,63.315,63.338,39230000.0
2008-11-18 05:25:00,63.332,63.369,63.318,63.352,75470000.0
2008-11-18 05:30:00,63.352,63.369,63.311,63.348,53930000.0
2008-11-18 05:35:00,63.321,63.346,63.299,63.299,62660000.0
2008-11-18 05:40:00,63.323,63.346,63.271,63.277,67420000.0
2008-11-18 05:45:00,63.264,63.308,63.254,63.265,62000000.0
2008-11-18 05:50:00,63.281,63.281,63.237,63.266,66170000.0
2008-11-18 05:55:00,63.283,63.284,63.18,63.222,60460000.0
2008-11-18 06:00:00,63.244,63.244,63.193,63.212,64580000.0
2008-11-18 06:05:00,63.18,63.238,63.18,63.213,62390000.0
2008-11-18 06:10:00,63.174,63.232,63.163,63.22,78040000.0
2008-11-18 06:15:00,63.253,63.253,63.163,63.165,55340000.0
2008-11-18 06:20:00,63.166,63.214,63.163,63.165,66270000.0
2008-11-18 06:25:00,63.169,63.219,63.163,63.194,62970000.0
2008-11-18 06:30:00,63.197,63.216,63.173,63.186,66680000.0
2008-11-18 06:35:00,63.195,63.22,63.178,63.208,75390000.0
2008-11-18 06:40:00,63.207,63.265,63.2,63.232,62900000.0
2008-11-18 06:45:00,63.248,63.248,63.216,63.236,70180000.0
2008-11-18 06:50:00,63.22,63.239,63.194,63.204,74230000.0
2008-11-18 06:55:00,63.192,63.23,63.192,63.212,57830000.0
2008-11-18 07:00:00,63.241,63.241,63.21,63.218,63080000.0
2008-11-18 07:05:00,63.199,63.235,63.199,63.223,61960000.0
2008-11-18 07:10:00,63.226,63.231,63.212,63.212,49310000.0
2008-11-18 07:15:00,63.237,63.248,63.19,63.209,59630000.0
2008-11-18 07:20:00,63.2,63.229,63.189,63.189,46760000.0
2008-11-18 07:25:00,63.205,63.262,63.205,63.243,75150000.0
2008-11-18 07:30:00,63.259,63.264,63.225,63.263,64050000.0
2008-11-18 07:35:00,63.244,63.273,63.241,63.258,60110000.0
2008-11-18 07:40:00,63.247,63.297,63.247,63.283,54690000.0
2008-11-18 07:45:00,63.298,63.298,63.256,63.273,75850000.0
2008-11-18 07:50:00,63.264,63.282,63.255,63.282,66460000.0
2008-11-18 07:55:00,63.266,63.315,63.255,63.315,64370000.0
2008-11-18 08:00:00,63.307,63.307,63.246,63.251,56570000.0
2008-11-18 08:05:00,63.251,63.258,63.227,63.24,65420000.0
2008-11-18 08:10:00,63.22,63.265,63.213,63.222,67070000.0
2008-11-18 08:15:00,63.241,63.248,63.211,63.239,79960000.0
2008-11-18 08:20:00,63.221,63.252,63.217,63.224,73060000.0
2008-11-18 08:25:00,63.236,63.269,63.218,63.269,74400000.0
2008-11-18 08:30:00,63.289,63.289,63.153,63.158,61110000.0
2008-11-18 08:35:00,63.155,63.204,63.153,63.182,54600000.0
2008-11-18 08:40:00,63.18,63.192,63.146,63.181,59910000.0
2008-11-18 08:45:00,63.167,63.209,63.139,63.169,79580000.0
2008-11-18 08:50:00,63.148,63.229,63.143,63.229,55570000.0
2008-11-18 08:55:00,63.226,63.254,63.199,63.218,84310000.0
2008-11-18 09:00:00,63.231,63.231,63.154,63.176,73780000.0
2008-11-18 09:05:00,63.156,63.179,63.122,63.148,69100000.0
2008-11-18 09:10:00,63.163,63.184,63.141,63.18,77680000.0
2008-11-18 09:15:00,63.201,63.201,63.135,63.179,65680000.0
2008-11-18 09:20:00,63.192,63.226,63.163,63.226,70460000.0
2008-11-18 09:25:00,63.216,63.262,63.213,63.228,67290000.0
2008-11-18 09:30:00,63.233,63.257,63.199,63.203,62370000.0
2008-11-18 09:35:00,63.196,63.253,63.15,63.227,74180000.0
2008-11-18 09:40:00,63.228,63.257,63.187,63.242,60570000.0
2008-11-18 09:45:00,63.263,63.267,63.225,63.243,64860000.0
2008-11-18 09:50:00,63.223,63.251,63.174,63.205,69900000.0
2008-11-18 09:55:00,63.203,63.203,63.157,63.195,88740000.0
2008-11-18 10:00:00,63.221,63.315,63.196,63.272,70550000.0
2008-11-18 10:05:00,63.336,63.337,63.264,63.332,69430000.0
2008-11-18 10:10:00,63.32,63.36,63.284,63.328,70620000.0
2008-11-18 10:15:00,63.344,63.344,63.26,63.265,70540000.0
2008-11-18 10:20:00,63.288,63.289,63.239,63.248,80080000.0
2008-11-18 10:25:00,63.241,63.272,63.219,63.251,65900000.0
2008-11-18 10:30:00,63.25,63.267,63.199,63.254,89310000.0
2008-11-18 10:35:00,63.254,63.273,63.228,63.228,62500000.0
2008-11-18 10:40:00,63.212,63.245,63.198,63.211,72140000.0
2008-11-18 10:45:00,63.225,63.231,63.156,63.202,86700000.0
2008-11-18 10:50:00,63.194,63.194,63.08,63.114,64470000.0
2008-11-18 10:55:00,63.123,63.127,63.012,63.016,70290000.0
2008-11-18 11:00:00,63.019,63.074,62.943,63.0,80100000.0
2008-11-18 11:05:00,62.985,63.024,62.954,62.975,68930000.0
2008-11-18 11:10:00,62.976,62.99,62.916,62.984,60900000.0
2008-11-18 11:15:00,62.982,62.997,62.933,62.982,77190000.0
2008-11-18 11:20:00,62.969,63.017,62.962,63.012,75550000.0
2008-11-18 11:25:00,63.047,63.058,63.017,63.031,64930000.0
2008-11-18 11:30:00,63.021,63.111,63.004,63.085,67340000.0
2008-11-18 11:35:00,63.102,63.174,63.084,63.084,64350000.0
2008-11-18 11:40:00,63.077,63.146,63.069,63.112,89250000.0
2008-11-18 11:45:00,63.131,63.141,63.061,63.103,73670000.0
2008-11-18 11:50:00,63.088,63.122,63.036,63.114,71870000.0
2008-11-18 11:55:00,63.118,63.14,63.086,63.121,84180000.0
2008-11-18 12:00:00,63.13,63.158,63.046,63.121,71270000.0
2008-11-18 12:05:00,63.103,63.104,63.067,63.07,53830000.0
2008-11-18 12:10:00,63.094,63.104,63.055,63.067,63410000.0
2008-11-18 12:15:00,63.082,63.108,63.068,63.104,79280000.0
2008-11-18 12:20:00,63.092,63.12,63.079,63.1,75390000.0
2008-11-18 12:25:00,63.085,63.109,63.045,63.048,57230000.0
2008-11-18 12:30:00,63.077,63.087,63.026,63.046,65730000.0
2008-11-18 12:35:00,63.067,63.09,63.008,63.057,66240000.0
2008-11-18 12:40:00,63.044,63.054,62.975,62.985,76210000.0
2008-11-18 12:45:00,62.993,63.01,62.955,62.988,79750000.0
2008-11-18 12:50:00,62.99,63.037,62.97,63.037,79120000.0
2008-11-18 12:55:00,63.031,63.044,62.963,62.963,76930000.0
2008-11-18 13:00:00,62.978,63.016,62.969,62.981,79760000.0
2008-11-18 13:05:00,62.987,63.017,62.965,62.974,65940000.0
2008-11-18 13:10:00,63.009,63.027,62.971,62.98,59040000.0
2008-11-18 13:15:00,63.011,63.056,62.996,63.039,69580000.0
2008-11-18 13:20:00,63.027,63.067,62.918,62.918,80990000.0
2008-11-18 13:25:00,62.915,62.95,62.897,62.936,80850000.0
2008-11-18 13:30:00,62.944,62.944,62.842,62.842,81970000.0
2008-11-18 13:35:00,62.841,62.889,62.804,62.867,53610000.0
2008-11-18 13:40:00,62.88,62.903,62.849,62.892,71600000.0
2008-11-18 13:45:00,62.918,62.927,62.885,62.903,52600000.0
2008-11-18 13:50:00,62.895,62.964,62.886,62.964,76930000.0
2008-11-18 13:55:00,62.956,62.956,62.886,62.892,60400000.0
2008-11-18 14:00:00,62.915,62.954,62.895,62.935,75740000.0
2008-11-18 14:05:00,62.936,62.943,62.861,62.896,67810000.0
2008-11-18 14:10:00,62.923,62.933,62.891,62.895,61660000.0
2008-11-18 14:15:00,62.93,62.96,62.897,62.942,60340000.0
2008-11-18 14:20:00,62.916,62.991,62.916,62.955,80940000.0
2008-11-18 14:25:00,62.935,62.98,62.914,62.951,69490000.0
2008-11-18 14:30:00,62.961,63.003,62.943,62.961,67020000.0
2008-11-18 14:35:00,62.945,63.004,62.945,62.998,68560000.0
2008-11-18 14:40:00,62.972,62.992,62.942,62.967,73560000.0
2008-11-18 14:45:00,62.996,63.003,62.954,62.973,46170000.0
2008-11-18 14:50:00,62.978,63.01,62.947,62.995,68330000.0
2008-11-18 14:55:00,62.982,63.036,62.982,62.983,128640000.0
2008-11-18 15:00:00,63.016,63.102,62.958,63.04,436620000.0
2008-11-18 15:05:00,63.059,63.177,63.048,63.14,286070000.0
2008-11-18 15:10:00,63.142,63.178,63.082,63.126,231210000.0
2008-11-18 15:15:00,63.133,63.146,63.058,63.097,360880000.0
2008-11-18 15:20:00,63.081,63.095,63.029,63.055,211680000.0
2008-11-18 15:25:00,63.044,63.123,63.032,63.098,306480000.0
2008-11-18 15:30:00,63.114,63.114,63.017,63.074,241830000.0
2008-11-18 15:35:00,63.064,63.222,63.064,63.213,209700000.0
2008-11-18 15:40:00,63.214,63.458,63.208,63.417,366740000.0
2008-11-18 15:45:00,63.415,63.431,63.364,63.397,164980000.0
2008-11-18 15:50:00,63.397,63.434,63.308,63.308,345280000.0
2008-11-18 15:55:00,63.31,63.322,63.244,63.253,318490000.0
2008-11-18 16:00:00,63.268,63.332,63.268,63.319,446260000.0
2008-11-18 16:05:00,63.313,63.451,63.295,63.426,401870000.0
2008-11-18 16:10:00,63.432,63.446,63.369,63.389,329950000.0
2008-11-18 16:15:00,63.416,63.558,63.408,63.528,249060000.0
2008-11-18 16:20:00,63.521,63.521,63.354,63.358,373400000.0
2008-11-18 16:25:00,63.364,63.38,63.297,63.337,301050000.0
2008-11-18 16:30:00,63.33,63.36,63.212,63.329,271220000.0
2008-11-18 16:35:00,63.334,63.444,63.333,63.405,358340000.0
2008-11-18 16:40:00,63.415,63.498,63.377,63.377,188010000.0
2008-11-18 16:45:00,63.392,63.402,63.324,63.391,551920000.0
2008-11-18 16:50:00,63.4,63.4,63.275,63.295,267090000.0
2008-11-18 16:55:00,63.274,63.314,63.242,63.292,294550000.0
2008-11-18 17:00:00,63.299,63.309,63.189,63.233,276820000.0
2008-11-18 17:05:00,63.217,63.285,63.205,63.258,323120000.0
2008-11-18 17:10:00,63.241,63.321,63.231,63.295,265470000.0
2008-11-18 17:15:00,63.308,63.362,63.288,63.344,210060000.0
2008-11-18 17:20:00,63.375,63.419,63.357,63.381,218150000.0
2008-11-18 17:25:00,63.366,63.504,63.358,63.47,335890000.0
2008-11-18 17:30:00,63.49,63.495,63.397,63.415,69150000.0
2008-11-18 17:35:00,63.373,63.501,63.368,63.472,227940000.0
2008-11-18 17:40:00,63.488,63.644,63.479,63.523,329580000.0
2008-11-18 17:45:00,63.515,63.578,63.484,63.563,177850000.0
2008-11-18 17:50:00,63.555,63.621,63.528,63.592,226500000.0
2008-11-18 17:55:00,63.586,63.688,63.586,63.671,238340000.0
2008-11-18 18:00:00,63.657,63.694,63.574,63.574,308800000.0
2008-11-18 18:05:00,63.581,63.599,63.54,63.56,121070000.0
2008-11-18 18:10:00,63.577,63.621,63.558,63.602,270160000.0
2008-11-18 18:15:00,63.62,63.637,63.569,63.587,106450000.0
2008-11-18 18:20:00,63.605,63.619,63.558,63.589,284780000.0
2008-11-18 18:25:00,63.564,63.607,63.543,63.596,214250000.0
2008-11-18 18:30:00,63.604,63.643,63.567,63.601,371270000.0
2008-11-18 18:35:00,63.606,63.696,63.588,63.613,381820000.0
2008-11-18 18:40:00,63.603,63.623,63.554,63.554,213400000.0
2008-11-18 18:45:00,63.576,63.635,63.567,63.622,207760000.0
2008-11-18 18:50:00,63.617,63.676,63.617,63.656,355080000.0
2008-11-18 18:55:00,63.644,63.706,63.619,63.692,295950000.0
2008-11-18 19:00:00,63.724,63.724,63.602,63.617,325110000.0
2008-11-18 19:05:00,63.598,63.619,63.574,63.584,95600000.0
2008-11-18 19:10:00,63.564,63.58,63.49,63.518,238890000.0
2008-11-18 19:15:00,63.554,63.554,63.475,63.493,200060000.0
2008-11-18 19:20:00,63.455,63.501,63.437,63.453,211670000.0
2008-11-18 19:25:00,63.45,63.458,63.376,63.423,226260000.0
2008-11-18 19:30:00,63.413,63.444,63.395,63.444,173680000.0
2008-11-18 19:35:00,63.429,63.437,63.393,63.436,313230000.0
2008-11-18 19:40:00,63.464,63.496,63.45,63.461,92250000.0
2008-11-18 19:45:00,63.471,63.471,63.382,63.409,174900000.0
2008-11-18 19:50:00,63.382,63.402,63.359,63.402,132880000.0
2008-11-18 19:55:00,63.383,63.456,63.383,63.426,423370000.0
2008-11-18 20:00:00,63.426,63.426,63.32,63.334,148490000.0
2008-11-18 20:05:00,63.309,63.329,63.223,63.236,162110000.0
2008-11-18 20:10:00,63.261,63.291,63.186,63.218,156580000.0
2008-11-18 20:15:00,63.213,63.233,63.163,63.198,129300000.0
2008-11-18 20:20:00,63.174,63.273,63.164,63.249,126210000.0
2008-11-18 20:25:00,63.25,63.317,63.25,63.292,212720000.0
2008-11-18 20:30:00,63.282,63.289,63.17,63.261,562580000.0
2008-11-18 20:35:00,63.261,63.277,63.171,63.205,366000000.0
2008-11-18 20:40:00,63.195,63.259,63.183,63.22,504430000.0
2008-11-18 20:45:00,63.221,63.221,63.048,63.066,489850000.0
2008-11-18 20:50:00,63.057,63.122,63.047,63.088,522120000.0
2008-11-18 20:55:00,63.093,63.145,63.076,63.136,411410000.0
2008-11-18 21:00:00,63.124,63.188,63.076,63.09,411470000.0
2008-11-18 21:05:00,63.094,63.108,62.978,62.992,402200000.0
2008-11-18 21:10:00,62.981,63.138,62.981,63.098,485820000.0
2008-11-18 21:15:00,63.12,63.163,63.084,63.144,430420000.0
2008-11-18 21:20:00,63.105,63.17,63.065,63.108,589320000.0
2008-11-18 21:25:00,63.113,63.192,63.106,63.152,489730000.0
2008-11-18 21:30:00,63.149,63.149,63.025,63.067,455330000.0
2008-11-18 21:35:00,63.099,63.143,63.073,63.135,461650000.0
2008-11-18 21:40:00,63.126,63.144,63.069,63.069,437400000.0
2008-11-18 21:45:00,63.096,63.096,62.984,63.045,453280000.0
2008-11-18 21:50:00,63.02,63.039,62.949,62.986,415880000.0
2008-11-18 21:55:00,62.978,63.044,62.943,63.012,404470000.0
2008-11-18 22:00:00,63.021,63.079,62.985,62.995,446960000.0
2008-11-18 22:05:00,62.986,63.145,62.962,63.136,428430000.0
2008-11-18 22:10:00,63.146,63.218,63.105,63.105,434170000.0
2008-11-18 22:15:00,63.113,63.157,63.065,63.157,460640000.0
2008-11-18 22:20:00,63.145,63.243,63.133,63.158,398540000.0
2008-11-18 22:25:00,63.143,63.153,63.073,63.128,441350000.0
2008-11-18 22:30:00,63.132,63.158,63.063,63.09,445260000.0
2008-11-18 22:35:00,63.09,63.175,63.09,63.159,437820000.0
2008-11-18 22:40:00,63.173,63.29,63.154,63.158,459650000.0
2008-11-18 22:45:00,63.189,63.298,63.181,63.287,413440000.0
2008-11-18 22:50:00,63.299,63.332,63.275,63.31,292900000.0
2008-11-18 22:55:00,63.32,63.364,63.287,63.33,371660000.0
2008-11-18 23:00:00,63.353,63.37,63.321,63.341,348140000.0
2008-11-18 23:05:00,63.346,63.409,63.341,63.364,373310000.0
2008-11-18 23:10:00,63.371,63.451,63.371,63.406,475820000.0
2008-11-18 23:15:00,63.442,63.495,63.396,63.495,179670000.0
2008-11-18 23:20:00,63.488,63.631,63.474,63.601,310180000.0
2008-11-18 23:25:00,63.592,63.629,63.544,63.571,340200000.0
2008-11-18 23:30:00,63.6,63.6,63.461,63.461,360610000.0
2008-11-18 23:35:00,63.456,63.486,63.437,63.45,196790000.0
2008-11-18 23:40:00,63.456,63.486,63.431,63.439,215390000.0
2008-11-18 23:45:00,63.47,63.5,63.464,63.486,140300000.0
2008-11-18 23:50:00,63.499,63.553,63.491,63.516,300420000.0
2008-11-18 23:55:00,63.504,63.57,63.504,63.546,300740000.0
2008-11-19 00:00:00,63.587,63.587,63.494,63.547,360090000.0
2008-11-19 00:05:00,63.557,63.613,63.53,63.554,446910000.0
2008-11-19 00:10:00,63.565,63.625,63.565,63.625,431360000.0
2008-11-19 00:15:00,63.62,63.644,63.592,63.618,380490000.0
2008-11-19 00:20:00,63.598,63.622,63.524,63.524,437930000.0
2008-11-19 00:25:00,63.495,63.522,63.428,63.441,343700000.0
2008-11-19 00:30:00,63.409,63.423,63.376,63.408,297980000.0
2008-11-19 00:35:00,63.426,63.527,63.419,63.52,416300000.0
2008-11-19 00:40:00,63.518,63.527,63.5,63.526,120340000.0
2008-11-19 00:45:00,63.491,63.516,63.469,63.469,173550000.0
2008-11-19 00:50:00,63.459,63.503,63.453,63.48,450850000.0
2008-11-19 00:55:00,63.486,63.508,63.48,63.48,253710000.0
2008-11-19 01:00:00,63.51,63.513,63.463,63.468,195370000.0
2008-11-19 01:05:00,63.476,63.476,63.39,63.412,480690000.0
2008-11-19 01:10:00,63.401,63.446,63.389,63.438,197700000.0
2008-11-19 01:15:00,63.423,63.452,63.401,63.424,231010000.0
2008-11-19 01:20:00,63.418,63.46,63.416,63.453,363760000.0
2008-11-19 01:25:00,63.419,63.452,63.411,63.411,355340000.0
2008-11-19 01:30:00,63.432,63.432,63.395,63.42,161290000.0
2008-11-19 01:35:00,63.433,63.433,63.383,63.401,361060000.0
2008-11-19 01:40:00,63.365,63.38,63.317,63.35,333460000.0
2008-11-19 01:45:00,63.382,63.421,63.346,63.361,288390000.0
2008-11-19 01:50:00,63.367,63.403,63.328,63.369,300020000.0
2008-11-19 01:55:00,63.361,63.391,63.35,63.355,188250000.0
2008-11-19 02:00:00,63.319,63.33,63.298,63.306,200160000.0
2008-11-19 02:05:00,63.317,63.36,63.306,63.306,220110000.0
2008-11-19 02:10:00,63.29,63.324,63.243,63.265,436080000.0
2008-11-19 02:15:00,63.293,63.297,63.231,63.245,225850000.0
2008-11-19 02:20:00,63.257,63.276,63.231,63.251,286970000.0
2008-11-19 02:25:00,63.257,63.309,63.248,63.279,309940000.0
2008-11-19 02:30:00,63.315,63.315,63.253,63.282,236900000.0
2008-11-19 02:35:00,63.271,63.324,63.218,63.227,379790000.0
2008-11-19 02:40:00,63.24,63.269,63.169,63.178,282890000.0
2008-11-19 02:45:00,63.207,63.207,63.133,63.151,305970000.0
2008-11-19 02:50:00,63.141,63.182,63.123,63.133,360380000.0
2008-11-19 02:55:00,63.129,63.129,63.065,63.1,222860000.0
2008-11-19 03:00:00,63.131,63.192,63.087,63.149,370140000.0
2008-11-19 03:05:00,63.158,63.202,63.144,63.155,277380000.0
2008-11-19 03:10:00,63.152,63.195,63.125,63.138,177750000.0
2008-11-19 03:15:00,63.148,63.231,63.132,63.2,244600000.0
2008-11-19 03:20:00,63.19,63.281,63.19,63.224,439750000.0
2008-11-19 03:25:00,63.224,63.266,63.133,63.133,377450000.0
2008-11-19 03:30:00,63.142,63.217,63.138,63.217,178280000.0
2008-11-19 03:35:00,63.205,63.238,63.151,63.176,454650000.0
2008-11-19 03:40:00,63.183,63.271,63.17,63.187,453810000.0
2008-11-19 03:45:00,63.273,63.273,63.19,63.203,329220000.0
2008-11-19 03:50:00,63.197,63.238,63.189,63.231,346810000.0
2008-11-19 03:55:00,63.183,63.233,63.135,63.164,320380000.0
2008-11-19 04:00:00,63.208,63.209,63.15,63.179,347550000.0
2008-11-19 04:05:00,63.147,63.203,63.147,63.157,387450000.0
2008-11-19 04:10:00,63.156,63.193,63.151,63.193,303750000.0
2008-11-19 04:15:00,63.185,63.199,63.154,63.187,134200000.0
2008-11-19 04:20:00,63.178,63.189,63.135,63.14,440890000.0
2008-11-19 04:25:00,63.145,63.148,63.112,63.145,338340000.0
2008-11-19 04:30:00,63.139,63.193,63.13,63.158,346890000.0
2008-11-19 04:35:00,63.152,63.183,63.118,63.141,385320000.0
2008-11-19 04:40:00,63.109,63.133,63.088,63.117,297950000.0
2008-11-19 04:45:00,63.126,63.147,63.113,63.138,95760000.0
2008-11-19 04:50:00,63.118,63.146,63.105,63.115,56740000.0
2008-11-19 04:55:00,63.108,63.15,63.094,63.15,76850000.0
2008-11-19 05:00:00,63.152,63.184,63.103,63.128,69700000.0
2008-11-19 05:05:00,63.122,63.147,63.091,63.109,62400000.0
2008-11-19 05:10:00,63.087,63.122,63.087,63.094,57440000.0
2008-11-19 05:15:00,63.123,63.123,63.084,63.093,47230000.0
2008-11-19 05:20:00,63.09,63.107,63.053,63.065,64710000.0
2008-11-19 05:25:00,63.072,63.094,63.033,63.057,72100000.0
2008-11-19 05:30:00,63.051,63.051,62.965,62.989,63210000.0
2008-11-19 05:35:00,62.974,63.06,62.967,63.03,69420000.0
2008-11-19 05:40:00,63.021,63.05,63.016,63.043,61780000.0
2008-11-19 05:45:00,63.037,63.044,63.013,63.022,42750000.0
2008-11-19 05:50:00,63.01,63.047,63.006,63.037,58830000.0
2008-11-19 05:55:00,63.027,63.095,63.017,63.081,70800000.0
2008-11-19 06:00:00,63.088,63.115,63.057,63.106,67180000.0
2008-11-19 06:05:00,63.106,63.143,63.095,63.141,66110000.0
2008-11-19 06:10:00,63.139,63.139,63.092,63.096,64350000.0
2008-11-19 06:15:00,63.117,63.122,63.075,63.103,62450000.0
2008-11-19 06:20:00,63.096,63.117,63.085,63.087,50830000.0
2008-11-19 06:25:00,63.088,63.102,63.062,63.094,60180000.0
2008-11-19 06:30:00,63.133,63.133,63.042,63.055,57440000.0
2008-11-19 06:35:00,63.05,63.093,63.038,63.073,77650000.0
2008-11-19 06:40:00,63.073,63.1,63.055,63.099,69590000.0
2008-11-19 06:45:00,63.118,63.118,63.044,63.06,76560000.0
2008-11-19 06:50:00,63.051,63.079,63.047,63.058,50570000.0
2008-11-19 06:55:00,63.069,63.11,63.045,63.045,60540000.0
2008-11-19 07:00:00,63.072,63.118,63.054,63.089,74280000.0
2008-11-19 07:05:00,63.104,63.108,63.055,63.055,65850000.0
2008-11-19 07:10:00,63.056,63.09,63.051,63.09,67400000.0
2008-11-19 07:15:00,63.072,63.122,63.061,63.11,67380000.0
2008-11-19 07:20:00,63.074,63.128,63.068,63.114,62460000.0
2008-11-19 07:25:00,63.113,63.125,63.067,63.088,74110000.0
2008-11-19 07:30:00,63.099,63.112,63.071,63.084,71570000.0
2008-11-19 07:35:00,63.076,63.125,63.073,63.108,79750000.0
2008-11-19 07:40:00,63.121,63.147,63.106,63.144,58120000.0
2008-11-19 07:45:00,63.158,63.172,63.134,63.138,72070000.0
2008-11-19 07:50:00,63.143,63.181,63.141,63.165,69310000.0
2008-11-19 07:55:00,63.17,63.17,63.134,63.147,60370000.0
2008-11-19 08:00:00,63.169,63.169,63.13,63.147,73440000.0
2008-11-19 08:05:00,63.13,63.15,63.117,63.117,60710000.0
2008-11-19 08:10:00,63.125,63.153,63.118,63.153,68440000.0
2008-11-19 08:15:00,63.144,63.144,63.117,63.118,74080000.0
2008-11-19 08:20:00,63.144,63.144,63.098,63.129,60560000.0
2008-11-19 08:25:00,63.123,63.181,63.107,63.165,72470000.0
2008-11-19 08:30:00,63.175,63.206,63.147,63.177,79520000.0
2008-11-19 08:35:00,63.177,63.209,63.174,63.192,59730000.0
2008-11-19 08:40:00,63.173,63.219,63.163,63.192,58090000.0
2008-11-19 08:45:00,63.23,63.27,63.194,63.249,71380000.0
2008-11-19 08:50:00,63.248,63.259,63.219,63.251,60730000.0
2008-11-19 08:55:00,63.257,63.267,63.224,63.235,79080000.0
2008-11-19 09:00:00,63.264,63.275,63.216,63.216,70500000.0
2008-11-19 09:05:00,63.217,63.292,63.215,63.267,57480000.0
2008-11-19 09:10:00,63.283,63.308,63.258,63.258,78470000.0
2008-11-19 09:15:00,63.279,63.279,63.195,63.204,63310000.0
2008-11-19 09:20:00,63.199,63.225,63.169,63.196,73820000.0
2008-11-19 09:25:00,63.205,63.242,63.189,63.2,68000000.0
2008-11-19 09:30:00,63.231,63.244,63.208,63.239,62540000.0
2008-11-19 09:35:00,63.239,63.262,63.222,63.235,81070000.0
2008-11-19 09:40:00,63.256,63.294,63.249,63.294,73760000.0
2008-11-19 09:45:00,63.296,63.323,63.265,63.293,61940000.0
2008-11-19 09:50:00,63.303,63.304,63.242,63.262,71020000.0
2008-11-19 09:55:00,63.245,63.272,63.222,63.269,86390000.0
2008-11-19 10:00:00,63.273,63.273,63.204,63.262,75140000.0
2008-11-19 10:05:00,63.247,63.288,63.238,63.263,74710000.0
2008-11-19 10:10:00,63.254,63.272,63.216,63.261,74680000.0
2008-11-19 10:15:00,63.28,63.28,63.215,63.232,58830000.0
2008-11-19 10:20:00,63.218,63.257,63.204,63.224,76880000.0
2008-11-19 10:25:00,63.236,63.31,63.211,63.283,69170000.0
2008-11-19 10:30:00,63.287,63.33,63.269,63.275,79460000.0
2008-11-19 10:35:00,63.264,63.345,63.264,63.303,52950000.0
2008-11-19 10:40:00,63.305,63.314,63.222,63.228,83380000.0
2008-11-19 10:45:00,63.244,63.257,63.189,63.212,80960000.0
2008-11-19 10:50:00,63.166,63.224,63.133,63.212,83640000.0
2008-11-19 10:55:00,63.205,63.227,63.122,63.127,76650000.0
2008-11-19 11:00:00,63.122,63.183,63.119,63.145,93350000.0
2008-11-19 11:05:00,63.124,63.19,63.124,63.168,67280000.0
2008-11-19 11:10:00,63.183,63.25,63.169,63.218,68230000.0
2008-11-19 11:15:00,63.239,63.254,63.208,63.245,78730000.0
2008-11-19 11:20:00,63.23,63.263,63.229,63.248,79810000.0
2008-11-19 11:25:00,63.244,63.292,63.224,63.256,88070000.0
2008-11-19 11:30:00,63.272,63.304,63.247,63.282,63580000.0
2008-11-19 11:35:00,63.27,63.328,63.27,63.274,66710000.0
2008-11-19 11:40:00,63.274,63.33,63.274,63.33,81860000.0
2008-11-19 11:45:00,63.342,63.342,63.29,63.293,81250000.0
2008-11-19 11:50:00,63.296,63.341,63.293,63.304,49490000.0
2008-11-19 11:55:00,63.3,63.3,63.262,63.267,77730000.0
2008-11-19 12:00:00,63.299,63.299,63.237,63.279,69370000.0
2008-11-19 12:05:00,63.273,63.318,63.243,63.264,61130000.0
2008-11-19 12:10:00,63.269,63.273,63.216,63.216,63650000.0
2008-11-19 12:15:00,63.241,63.261,63.205,63.209,83960000.0
2008-11-19 12:20:00,63.224,63.255,63.203,63.255,78220000.0
2008-11-19 12:25:00,63.251,63.264,63.227,63.244,81160000.0
2008-11-19 12:30:00,63.271,63.306,63.26,63.28,65080000.0
2008-11-19 12:35:00,63.29,63.327,63.278,63.295,62690000.0
2008-11-19 12:40:00,63.3,63.348,63.295,63.328,74280000.0
2008-11-19 12:45:00,63.354,63.354,63.308,63.31,77760000.0
2008-11-19 12:50:00,63.312,63.336,63.274,63.323,92450000.0
2008-11-19 12:55:00,63.336,63.369,63.293,63.337,78230000.0
2008-11-19 13:00:00,63.338,63.358,63.297,63.313,79860000.0
2008-11-19 13:05:00,63.331,63.36,63.317,63.332,85310000.0
2008-11-19 13:10:00,63.321,63.368,63.306,63.352,57190000.0
2008-11-19 13:15:00,63.365,63.365,63.291,63.291,64330000.0
2008-11-19 13:20:00,63.286,63.38,63.278,63.339,76230000.0
2008-11-19 13:25:00,63.363,63.363,63.245,63.324,73590000.0
2008-11-19 13:30:00,63.303,63.339,63.284,63.294,68400000.0
2008-11-19 13:35:00,63.292,63.327,63.234,63.255,67310000.0
2008-11-19 13:40:00,63.256,63.316,63.245,63.278,64750000.0
2008-11-19 13:45:00,63.297,63.32,63.261,63.264,59320000.0
2008-11-19 13:50:00,63.259,63.322,63.259,63.271,74530000.0
2008-11-19 13:55:00,63.279,63.304,63.261,63.281,62420000.0
2008-11-19 14:00:00,63.289,63.289,63.239,63.266,80820000.0
2008-11-19 14:05:00,63.272,63.324,63.254,63.254,67090000.0
2008-11-19 14:10:00,63.266,63.306,63.257,63.289,65160000.0
2008-11-19 14:15:00,63.329,63.364,63.299,63.309,64920000.0
2008-11-19 14:20:00,63.315,63.343,63.291,63.311,72880000.0
2008-11-19 14:25:00,63.313,63.313,63.27,63.279,71300000.0
2008-11-19 14:30:00,63.3,63.31,63.261,63.31,66800000.0
2008-11-19 14:35:00,63.277,63.305,63.262,63.305,59000000.0
2008-11-19 14:40:00,63.298,63.336,63.267,63.319,71730000.0
2008-11-19 14:45:00,63.329,63.329,63.272,63.289,72950000.0
2008-11-19 14:50:00,63.287,63.312,63.262,63.275,73180000.0
2008-11-19 14:55:00,63.28,63.288,63.237,63.244,131390000.0
2008-11-19 15:00:00,63.244,63.256,63.169,63.188,439330000.0
2008-11-19 15:05:00,63.182,63.23,63.17,63.215,265710000.0
2008-11-19 15:10:00,63.222,63.241,63.202,63.228,226420000.0
2008-11-19 15:15:00,63.221,63.223,63.153,63.215,371680000.0
2008-11-19 15:20:00,63.213,63.294,63.209,63.282,218010000.0
2008-11-19 15:25:00,63.262,63.291,63.239,63.252,278680000.0
2008-11-19 15:30:00,63.274,63.39,63.241,63.379,255680000.0
2008-11-19 15:35:00,63.382,63.382,63.329,63.329,209960000.0
2008-11-19 15:40:00,63.335,63.352,63.239,63.311,368700000.0
2008-11-19 15:45:00,63.322,63.322,63.229,63.254,159540000.0
2008-11-19 15:50:00,63.255,63.293,63.221,63.293,354340000.0
2008-11-19 15:55:00,63.27,63.291,63.225,63.233,326760000.0
2008-11-19 16:00:00,63.251,63.295,63.227,63.271,426220000.0
2008-11-19 16:05:00,63.292,63.303,63.229,63.229,267080000.0
2008-11-19 16:10:00,63.219,63.26,63.177,63.193,311490000.0
2008-11-19 16:15:00,63.197,63.274,63.115,63.266,236030000.0
2008-11-19 16:20:00,63.254,63.414,63.254,63.402,371680000.0
2008-11-19 16:25:00,63.413,63.421,63.326,63.332,315340000.0
2008-11-19 16:30:00,63.346,63.402,63.332,63.397,244370000.0
2008-11-19 16:35:00,63.388,63.585,63.337,63.573,363120000.0
2008-11-19 16:40:00,63.575,63.612,63.516,63.555,184830000.0
2008-11-19 16:45:00,63.563,63.585,63.449,63.52,558110000.0
2008-11-19 16:50:00,63.528,63.558,63.446,63.463,264960000.0
2008-11-19 16:55:00,63.433,63.436,63.364,63.398,289850000.0
2008-11-19 17:00:00,63.426,63.496,63.406,63.472,277520000.0
2008-11-19 17:05:00,63.504,63.574,63.452,63.541,311840000.0
2008-11-19 17:10:00,63.551,63.585,63.467,63.477,266040000.0
2008-11-19 17:15:00,63.472,63.524,63.469,63.486,206000000.0
2008-11-19 17:20:00,63.496,63.514,63.389,63.405,206880000.0
2008-11-19 17:25:00,63.43,63.498,63.362,63.498,327610000.0
2008-11-19 17:30:00,63.519,63.519,63.41,63.438,65310000.0
2008-11-19 17:35:00,63.435,63.44,63.339,63.383,232020000.0
2008-11-19 17:40:00,63.385,63.499,63.357,63.499,323480000.0
2008-11-19 17:45:00,63.502,63.502,63.367,63.4,177530000.0
2008-11-19 17:50:00,63.425,63.449,63.364,63.382,225560000.0
2008-11-19 17:55:00,63.371,63.468,63.364,63.39,241860000.0
2008-11-19 18:00:00,63.398,63.42,63.36,63.393,312940000.0
2008-11-19 18:05:00,63.366,63.398,63.324,63.341,114000000.0
2008-11-19 18:10:00,63.368,63.413,63.349,63.413,271840000.0
2008-11-19 18:15:00,63.422,63.441,63.369,63.427,104510000.0
2008-11-19 18:20:00,63.428,63.444,63.335,63.383,264360000.0
2008-11-19 18:25:00,63.384,63.393,63.184,63.205,208780000.0
2008-11-19 18:30:00,63.219,63.328,63.201,63.26,361620000.0
2008-11-19 18:35:00,63.243,63.268,63.205,63.265,393770000.0
2008-11-19 18:40:00,63.263,63.325,63.248,63.274,212660000.0
2008-11-19 18:45:00,63.279,63.299,63.247,63.265,219420000.0
2008-11-19 18:50:00,63.244,63.336,63.244,63.302,348790000.0
2008-11-19 18:55:00,63.288,63.309,63.252,63.289,307190000.0
2008-11-19 19:00:00,63.297,63.33,63.239,63.292,320660000.0
2008-11-19 19:05:00,63.276,63.295,63.229,63.237,98500000.0
2008-11-19 19:10:00,63.224,63.236,63.096,63.153,238300000.0
2008-11-19 19:15:00,63.122,63.152,63.018,63.018,201460000.0
2008-11-19 19:20:00,63.022,63.087,63.022,63.083,189840000.0
2008-11-19 19:25:00,63.066,63.125,63.035,63.104,207740000.0
2008-11-19 19:30:00,63.107,63.12,63.011,63.08,155710000.0
2008-11-19 19:35:00,63.094,63.189,63.073,63.168,297810000.0
2008-11-19 19:40:00,63.168,63.188,63.137,63.155,90490000.0
2008-11-19 19:45:00,63.181,63.207,63.146,63.175,176630000.0
2008-11-19 19:50:00,63.164,63.181,63.102,63.134,151020000.0
2008-11-19 19:55:00,63.142,63.179,63.12,63.126,424030000.0
2008-11-19 20:00:00,63.153,63.192,63.103,63.186,158190000.0
2008-11-19 20:05:00,63.182,63.262,63.11,63.123,170200000.0
2008-11-19 20:10:00,63.141,63.183,63.102,63.141,137600000.0
2008-11-19 20:15:00,63.152,63.152,63.028,63.04,136460000.0
2008-11-19 20:20:00,63.026,63.099,63.016,63.065,121760000.0
2008-11-19 20:25:00,63.085,63.085,62.993,62.993,202340000.0
2008-11-19 20:30:00,63.018,63.029,62.89,62.89,569240000.0
2008-11-19 20:35:00,62.893,62.963,62.887,62.943,373570000.0
2008-11-19 20:40:00,62.961,63.093,62.951,62.968,501650000.0
2008-11-19 20:45:00,62.977,63.097,62.954,62.993,490570000.0
2008-11-19 20:50:00,63.001,63.047,62.924,63.023,519470000.0
2008-11-19 20:55:00,63.041,63.115,63.016,63.025,407440000.0
2008-11-19 21:00:00,63.0,63.029,62.835,62.846,387770000.0
2008-11-19 21:05:00,62.813,62.941,62.774,62.941,395730000.0
2008-11-19 21:10:00,62.929,62.977,62.843,62.945,487260000.0
2008-11-19 21:15:00,62.95,62.95,62.798,62.802,417970000.0
2008-11-19 21:20:00,62.813,62.88,62.792,62.807,567910000.0
2008-11-19 21:25:00,62.813,62.936,62.812,62.827,489860000.0
2008-11-19 21:30:00,62.855,62.884,62.831,62.831,444710000.0
2008-11-19 21:35:00,62.84,62.886,62.79,62.835,468960000.0
2008-11-19 21:40:00,62.824,62.987,62.824,62.923,442760000.0
2008-11-19 21:45:00,62.939,63.097,62.904,62.991,452580000.0
2008-11-19 21:50:00,63.003,63.043,62.954,62.954,428520000.0
2008-11-19 21:55:00,62.956,63.048,62.923,63.005,403840000.0
2008-11-19 22:00:00,63.029,63.029,62.907,62.966,427240000.0
2008-11-19 22:05:00,62.957,63.022,62.941,63.002,418410000.0
2008-11-19 22:10:00,62.985,63.009,62.952,62.968,438350000.0
2008-11-19 22:15:00,63.012,63.012,62.844,62.844,452780000.0
2008-11-19 22:20:00,62.844,62.911,62.82,62.853,399980000.0
2008-11-19 22:25:00,62.858,62.902,62.826,62.888,437000000.0
2008-11-19 22:30:00,62.932,62.932,62.84,62.922,458560000.0
2008-11-19 22:35:00,62.935,62.957,62.664,62.709,442870000.0
2008-11-19 22:40:00,62.707,62.797,62.707,62.713,452950000.0
2008-11-19 22:45:00,62.74,62.74,62.548,62.658,400510000.0
2008-11-19 22:50:00,62.647,62.709,62.627,62.664,292740000.0
2008-11-19 22:55:00,62.663,62.663,62.526,62.543,368790000.0
2008-11-19 23:00:00,62.592,62.642,62.568,62.605,340060000.0
2008-11-19 23:05:00,62.597,62.635,62.587,62.628,380070000.0
2008-11-19 23:10:00,62.647,62.726,62.64,62.66,484650000.0
2008-11-19 23:15:00,62.693,62.703,62.642,62.642,183330000.0
2008-11-19 23:20:00,62.627,62.703,62.615,62.679,317220000.0
2008-11-19 23:25:00,62.689,62.709,62.667,62.694,343290000.0
2008-11-19 23:30:00,62.733,62.733,62.617,62.638,377100000.0
2008-11-19 23:35:00,62.644,62.673,62.618,62.631,199920000.0
2008-11-19 23:40:00,62.617,62.641,62.571,62.623,266580000.0
2008-11-19 23:45:00,62.657,62.657,62.618,62.628,205440000.0
2008-11-19 23:50:00,62.62,62.664,62.537,62.563,342820000.0
2008-11-19 23:55:00,62.554,62.558,62.467,62.502,313420000.0
2008-11-20 00:00:00,62.531,62.534,62.461,62.461,371010000.0
2008-11-20 00:05:00,62.448,62.494,62.419,62.449,467040000.0
2008-11-20 00:10:00,62.44,62.578,62.419,62.577,442000000.0
2008-11-20 00:15:00,62.614,62.614,62.57,62.585,393480000.0
2008-11-20 00:20:00,62.578,62.596,62.548,62.579,450370000.0
2008-11-20 00:25:00,62.585,62.605,62.474,62.474,458760000.0
2008-11-20 00:30:00,62.504,62.504,62.45,62.458,314440000.0
2008-11-20 00:35:00,62.472,62.519,62.472,62.511,358510000.0
2008-11-20 00:40:00,62.488,62.534,62.488,62.529,286600000.0
2008-11-20 00:45:00,62.523,62.557,62.512,62.517,220180000.0
2008-11-20 00:50:00,62.551,62.551,62.47,62.514,420940000.0
2008-11-20 00:55:00,62.498,62.552,62.497,62.516,344760000.0
2008-11-20 01:00:00,62.547,62.597,62.535,62.578,206560000.0
2008-11-20 01:05:00,62.586,62.643,62.571,62.606,475150000.0
2008-11-20 01:10:00,62.612,62.684,62.589,62.684,294310000.0
2008-11-20 01:15:00,62.678,62.703,62.649,62.656,209030000.0
2008-11-20 01:20:00,62.646,62.701,62.632,62.661,466240000.0
2008-11-20 01:25:00,62.649,62.652,62.602,62.615,353190000.0
2008-11-20 01:30:00,62.644,62.652,62.602,62.602,327050000.0
2008-11-20 01:35:00,62.604,62.673,62.584,62.643,441150000.0
2008-11-20 01:40:00,62.629,62.647,62.615,62.628,338400000.0
2008-11-20 01:45:00,62.655,62.655,62.574,62.619,330570000.0
2008-11-20 01:50:00,62.603,62.684,62.583,62.645,287590000.0
2008-11-20 01:55:00,62.631,62.667,62.63,62.667,180200000.0
2008-11-20 02:00:00,62.671,62.723,62.618,62.62,254980000.0
2008-11-20 02:05:00,62.629,62.642,62.493,62.525,227660000.0
2008-11-20 02:10:00,62.535,62.548,62.468,62.511,436920000.0
2008-11-20 02:15:00,62.546,62.566,62.49,62.497,316580000.0
2008-11-20 02:20:00,62.507,62.514,62.433,62.499,296510000.0
2008-11-20 02:25:00,62.484,62.501,62.454,62.496,384840000.0
2008-11-20 02:30:00,62.488,62.504,62.441,62.441,219680000.0
2008-11-20 02:35:00,62.448,62.522,62.435,62.509,362890000.0
2008-11-20 02:40:00,62.499,62.544,62.492,62.529,277540000.0
2008-11-20 02:45:00,62.54,62.553,62.496,62.519,299650000.0
2008-11-20 02:50:00,62.526,62.555,62.504,62.523,334260000.0
2008-11-20 02:55:00,62.508,62.525,62.491,62.497,214130000.0
2008-11-20 03:00:00,62.506,62.536,62.473,62.499,286300000.0
2008-11-20 03:05:00,62.489,62.515,62.437,62.482,265370000.0
2008-11-20 03:10:00,62.499,62.583,62.493,62.499,181410000.0
2008-11-20 03:15:00,62.518,62.599,62.5,62.569,264890000.0
2008-11-20 03:20:00,62.589,62.638,62.549,62.574,391980000.0
2008-11-20 03:25:00,62.559,62.615,62.539,62.549,338210000.0
2008-11-20 03:30:00,62.584,62.584,62.494,62.499,170900000.0
2008-11-20 03:35:00,62.51,62.598,62.47,62.47,441400000.0
2008-11-20 03:40:00,62.459,62.491,62.436,62.44,502790000.0
2008-11-20 03:45:00,62.474,62.484,62.443,62.458,331530000.0
2008-11-20 03:50:00,62.463,62.491,62.44,62.486,426020000.0
2008-11-20 03:55:00,62.498,62.531,62.463,62.463,323080000.0
2008-11-20 04:00:00,62.491,62.491,62.386,62.39,340590000.0
2008-11-20 04:05:00,62.38,62.419,62.352,62.386,373550000.0
2008-11-20 04:10:00,62.383,62.421,62.325,62.354,302670000.0
2008-11-20 04:15:00,62.364,62.497,62.332,62.497,152510000.0
2008-11-20 04:20:00,62.526,62.594,62.52,62.534,426190000.0
2008-11-20 04:25:00,62.546,62.594,62.524,62.568,327300000.0
2008-11-20 04:30:00,62.593,62.593,62.512,62.534,350560000.0
2008-11-20 04:35:00,62.547,62.551,62.483,62.509,305360000.0
2008-11-20 04:40:00,62.49,62.543,62.474,62.525,284060000.0
2008-11-20 04:45:00,62.534,62.569,62.512,62.564,93500000.0
2008-11-20 04:50:00,62.549,62.567,62.528,62.562,60480000.0
2008-11-20 04:55:00,62.557,62.578,62.525,62.543,81230000.0
2008-11-20 05:00:00,62.559,62.559,62.519,62.519,67570000.0
2008-11-20 05:05:00,62.528,62.564,62.519,62.55,48010000.0
2008-11-20 05:10:00,62.552,62.552,62.519,62.526,44140000.0
2008-11-20 05:15:00,62.546,62.553,62.511,62.512,66800000.0
2008-11-20 05:20:00,62.5,62.523,62.481,62.496,74330000.0
2008-11-20 05:25:00,62.486,62.524,62.474,62.474,59730000.0
2008-11-20 05:30:00,62.52,62.541,62.48,62.538,66860000.0
2008-11-20 05:35:00,62.512,62.546,62.504,62.539,64140000.0
2008-11-20 05:40:00,62.536,62.542,62.497,62.532,62780000.0
2008-11-20 05:45:00,62.54,62.54,62.493,62.508,59230000.0
2008-11-20 05:50:00,62.497,62.535,62.495,62.522,65630000.0
2008-11-20 05:55:00,62.509,62.512,62.48,62.502,79440000.0
2008-11-20 06:00:00,62.506,62.506,62.405,62.407,51910000.0
2008-11-20 06:05:00,62.416,62.45,62.404,62.42,64090000.0
2008-11-20 06:10:00,62.452,62.459,62.366,62.374,84000000.0
2008-11-20 06:15:00,62.393,62.393,62.263,62.268,69620000.0
2008-11-20 06:20:00,62.271,62.34,62.237,62.34,57190000.0
2008-11-20 06:25:00,62.32,62.334,62.233,62.247,72240000.0
2008-11-20 06:30:00,62.265,62.294,62.238,62.256,56390000.0
2008-11-20 06:35:00,62.258,62.283,62.177,62.177,81720000.0
2008-11-20 06:40:00,62.193,62.237,62.175,62.231,78020000.0
2008-11-20 06:45:00,62.235,62.235,62.17,62.17,74860000.0
2008-11-20 06:50:00,62.172,62.172,62.055,62.066,53830000.0
2008-11-20 06:55:00,62.094,62.163,62.072,62.14,68520000.0
2008-11-20 07:00:00,62.176,62.207,62.14,62.148,68490000.0
2008-11-20 07:05:00,62.166,62.176,62.128,62.156,81490000.0
2008-11-20 07:10:00,62.14,62.158,62.115,62.132,62940000.0
2008-11-20 07:15:00,62.129,62.129,62.02,62.02,64400000.0
2008-11-20 07:20:00,62.031,62.089,62.001,62.055,80610000.0
2008-11-20 07:25:00,62.054,62.176,62.046,62.107,75910000.0
2008-11-20 07:30:00,62.144,62.144,62.058,62.091,67730000.0
2008-11-20 07:35:00,62.091,62.101,62.06,62.083,73310000.0
2008-11-20 07:40:00,62.092,62.115,62.053,62.071,68170000.0
2008-11-20 07:45:00,62.083,62.122,62.034,62.089,72630000.0
2008-11-20 07:50:00,62.096,62.151,62.081,62.134,84410000.0
2008-11-20 07:55:00,62.127,62.251,62.127,62.249,74530000.0
2008-11-20 08:00:00,62.26,62.26,62.194,62.238,58570000.0
2008-11-20 08:05:00,62.235,62.266,62.199,62.21,76520000.0
2008-11-20 08:10:00,62.192,62.26,62.192,62.203,69640000.0
2008-11-20 08:15:00,62.214,62.224,62.146,62.183,77590000.0
2008-11-20 08:20:00,62.178,62.203,62.101,62.124,73540000.0
2008-11-20 08:25:00,62.137,62.161,62.098,62.108,75960000.0
2008-11-20 08:30:00,62.136,62.181,62.118,62.136,60200000.0
2008-11-20 08:35:00,62.163,62.262,62.157,62.227,61900000.0
2008-11-20 08:40:00,62.213,62.254,62.183,62.221,72450000.0
2008-11-20 08:45:00,62.259,62.259,62.194,62.245,67140000.0
2008-11-20 08:50:00,62.264,62.3,62.242,62.3,65790000.0
2008-11-20 08:55:00,62.281,62.281,62.167,62.187,73940000.0
2008-11-20 09:00:00,62.172,62.211,62.166,62.197,83010000.0
2008-11-20 09:05:00,62.177,62.219,62.151,62.151,74050000.0
2008-11-20 09:10:00,62.173,62.175,62.11,62.132,79160000.0
2008-11-20 09:15:00,62.154,62.204,62.138,62.173,74300000.0
2008-11-20 09:20:00,62.2,62.251,62.177,62.212,73210000.0
2008-11-20 09:25:00,62.224,62.245,62.207,62.227,59220000.0
2008-11-20 09:30:00,62.272,62.276,62.211,62.224,58820000.0
2008-11-20 09:35:00,62.23,62.275,62.214,62.246,84300000.0
2008-11-20 09:40:00,62.241,62.261,62.157,62.157,64560000.0
2008-11-20 09:45:00,62.195,62.196,62.134,62.194,65560000.0
2008-11-20 09:50:00,62.206,62.262,62.182,62.229,79340000.0
2008-11-20 09:55:00,62.198,62.237,62.153,62.166,87360000.0
2008-11-20 10:00:00,62.161,62.185,62.076,62.081,77880000.0
2008-11-20 10:05:00,62.087,62.212,62.07,62.187,88040000.0
2008-11-20 10:10:00,62.194,62.271,62.175,62.25,63670000.0
2008-11-20 10:15:00,62.249,62.249,62.189,62.198,65930000.0
2008-11-20 10:20:00,62.216,62.263,62.207,62.23,82090000.0
2008-11-20 10:25:00,62.212,62.321,62.209,62.297,74900000.0
2008-11-20 10:30:00,62.314,62.314,62.244,62.265,80360000.0
2008-11-20 10:35:00,62.234,62.267,62.204,62.235,63090000.0
2008-11-20 10:40:00,62.23,62.256,62.198,62.253,70760000.0
2008-11-20 10:45:00,62.278,62.322,62.257,62.316,89180000.0
2008-11-20 10:50:00,62.318,62.34,62.288,62.297,64630000.0
2008-11-20 10:55:00,62.313,62.317,62.258,62.299,68000000.0
2008-11-20 11:00:00,62.324,62.358,62.292,62.311,91010000.0
2008-11-20 11:05:00,62.289,62.303,62.255,62.277,60020000.0
2008-11-20 11:10:00,62.287,62.307,62.255,62.27,61740000.0
2008-11-20 11:15:00,62.289,62.289,62.243,62.256,72720000.0
2008-11-20 11:20:00,62.27,62.334,62.245,62.315,82900000.0
2008-11-20 11:25:00,62.314,62.336,62.261,62.329,61440000.0
2008-11-20 11:30:00,62.326,62.401,62.323,62.353,55350000.0
2008-11-20 11:35:00,62.357,62.406,62.337,62.344,69090000.0
2008-11-20 11:40:00,62.36,62.367,62.317,62.351,87070000.0
2008-11-20 11:45:00,62.357,62.357,62.306,62.324,79690000.0
2008-11-20 11:50:00,62.316,62.376,62.307,62.37,59290000.0
2008-11-20 11:55:00,62.354,62.392,62.327,62.379,82450000.0
2008-11-20 12:00:00,62.378,62.393,62.357,62.383,79540000.0
2008-11-20 12:05:00,62.381,62.387,62.343,62.38,54720000.0
2008-11-20 12:10:00,62.38,62.382,62.34,62.361,69140000.0
2008-11-20 12:15:00,62.378,62.381,62.306,62.306,69770000.0
2008-11-20 12:20:00,62.321,62.388,62.31,62.316,73080000.0
2008-11-20 12:25:00,62.339,62.349,62.277,62.341,70680000.0
2008-11-20 12:30:00,62.336,62.365,62.293,62.316,83920000.0
2008-11-20 12:35:00,62.305,62.357,62.3,62.329,64040000.0
2008-11-20 12:40:00,62.319,62.353,62.31,62.31,72670000.0
2008-11-20 12:45:00,62.304,62.331,62.287,62.294,78340000.0
2008-11-20 12:50:00,62.285,62.348,62.285,62.311,79890000.0
2008-11-20 12:55:00,62.325,62.365,62.301,62.303,82030000.0
2008-11-20 13:00:00,62.338,62.365,62.312,62.355,77440000.0
2008-11-20 13:05:00,62.359,62.393,62.342,62.36,66590000.0
2008-11-20 13:10:00,62.364,62.379,62.343,62.379,62850000.0
2008-11-20 13:15:00,62.381,62.391,62.354,62.38,73630000.0
2008-11-20 13:20:00,62.352,62.377,62.331,62.36,80450000.0
2008-11-20 13:25:00,62.375,62.375,62.325,62.353,77090000.0
2008-11-20 13:30:00,62.342,62.346,62.297,62.311,71320000.0
2008-11-20 13:35:00,62.316,62.346,62.304,62.326,55270000.0
2008-11-20 13:40:00,62.342,62.373,62.326,62.366,77420000.0
2008-11-20 13:45:00,62.39,62.405,62.371,62.398,53680000.0
2008-11-20 13:50:00,62.395,62.452,62.379,62.434,68530000.0
2008-11-20 13:55:00,62.421,62.515,62.421,62.513,62810000.0
2008-11-20 14:00:00,62.483,62.639,62.479,62.558,85660000.0
2008-11-20 14:05:00,62.561,62.572,62.461,62.507,67840000.0
2008-11-20 14:10:00,62.496,62.647,62.496,62.568,69280000.0
2008-11-20 14:15:00,62.592,62.629,62.546,62.573,84150000.0
2008-11-20 14:20:00,62.562,62.592,62.544,62.571,74960000.0
2008-11-20 14:25:00,62.575,62.612,62.57,62.583,83300000.0
2008-11-20 14:30:00,62.577,62.597,62.527,62.558,69470000.0
2008-11-20 14:35:00,62.561,62.58,62.408,62.408,64380000.0
2008-11-20 14:40:00,62.415,62.46,62.372,62.46,57480000.0
2008-11-20 14:45:00,62.471,62.508,62.419,62.455,86040000.0
2008-11-20 14:50:00,62.44,62.48,62.432,62.454,68590000.0
2008-11-20 14:55:00,62.443,62.514,62.441,62.474,131150000.0
2008-11-20 15:00:00,62.488,62.488,62.418,62.429,423880000.0
2008-11-20 15:05:00,62.425,62.49,62.425,62.467,282870000.0
2008-11-20 15:10:00,62.451,62.504,62.428,62.454,235100000.0
2008-11-20 15:15:00,62.455,62.5,62.444,62.5,368340000.0
2008-11-20 15:20:00,62.511,62.522,62.433,62.433,225300000.0
2008-11-20 15:25:00,62.437,62.452,62.397,62.425,293620000.0
2008-11-20 15:30:00,62.422,62.422,62.271,62.315,239190000.0
2008-11-20 15:35:00,62.3,62.389,62.291,62.379,219080000.0
2008-11-20 15:40:00,62.369,62.382,62.249,62.262,376180000.0
2008-11-20 15:45:00,62.289,62.31,62.243,62.276,175160000.0
2008-11-20 15:50:00,62.255,62.281,62.092,62.127,346260000.0
2008-11-20 15:55:00,62.109,62.132,62.031,62.074,312410000.0
2008-11-20 16:00:00,62.088,62.117,62.023,62.07,452700000.0
2008-11-20 16:05:00,62.068,62.085,61.93,61.963,425550000.0
2008-11-20 16:10:00,61.931,61.931,61.774,61.821,317030000.0
2008-11-20 16:15:00,61.835,61.895,61.799,61.813,221600000.0
2008-11-20 16:20:00,61.79,61.807,61.584,61.616,380560000.0
2008-11-20 16:25:00,61.636,61.746,61.615,61.725,317080000.0
2008-11-20 16:30:00,61.748,61.942,61.706,61.916,261950000.0
2008-11-20 16:35:00,61.863,61.918,61.755,61.759,375160000.0
2008-11-20 16:40:00,61.77,61.773,61.638,61.685,197780000.0
2008-11-20 16:45:00,61.691,61.86,61.662,61.823,553450000.0
2008-11-20 16:50:00,61.846,61.893,61.789,61.802,290810000.0
2008-11-20 16:55:00,61.796,61.821,61.759,61.803,270250000.0
2008-11-20 17:00:00,61.822,61.831,61.751,61.798,257530000.0
2008-11-20 17:05:00,61.778,61.879,61.74,61.76,307960000.0
2008-11-20 17:10:00,61.743,61.746,61.639,61.671,264020000.0
2008-11-20 17:15:00,61.701,61.702,61.527,61.552,211500000.0
2008-11-20 17:20:00,61.573,61.71,61.565,61.667,217030000.0
2008-11-20 17:25:00,61.69,61.699,61.577,61.665,352600000.0
2008-11-20 17:30:00,61.689,61.759,61.674,61.726,90140000.0
2008-11-20 17:35:00,61.674,61.701,61.638,61.65,233840000.0
2008-11-20 17:40:00,61.667,61.774,61.627,61.774,345290000.0
2008-11-20 17:45:00,61.799,61.909,61.751,61.819,176960000.0
2008-11-20 17:50:00,61.831,61.913,61.769,61.913,226870000.0
2008-11-20 17:55:00,61.915,62.003,61.873,62.003,247770000.0
2008-11-20 18:00:00,62.023,62.095,61.982,62.075,298310000.0
2008-11-20 18:05:00,62.111,62.111,62.019,62.04,123730000.0
2008-11-20 18:10:00,62.024,62.125,61.986,62.124,259790000.0
2008-11-20 18:15:00,62.087,62.138,62.053,62.099,104420000.0
2008-11-20 18:20:00,62.091,62.109,62.0,62.044,288960000.0
2008-11-20 18:25:00,62.03,62.083,62.022,62.036,219920000.0
2008-11-20 18:30:00,62.078,62.078,61.963,62.043,377050000.0
2008-11-20 18:35:00,62.047,62.092,61.969,62.02,390890000.0
2008-11-20 18:40:00,62.024,62.029,61.975,62.016,217920000.0
2008-11-20 18:45:00,62.042,62.066,62.003,62.063,207750000.0
2008-11-20 18:50:00,62.06,62.095,62.015,62.069,356990000.0
2008-11-20 18:55:00,62.058,62.067,62.005,62.007,301270000.0
2008-11-20 19:00:00,62.013,62.035,61.857,61.904,315920000.0
2008-11-20 19:05:00,61.911,62.015,61.911,61.98,99370000.0
2008-11-20 19:10:00,61.992,62.032,61.97,62.007,240440000.0
2008-11-20 19:15:00,62.038,62.067,61.99,62.049,208410000.0
2008-11-20 19:20:00,62.063,62.282,62.062,62.251,200130000.0
2008-11-20 19:25:00,62.268,62.564,62.237,62.517,207660000.0
2008-11-20 19:30:00,62.52,62.634,62.487,62.544,169120000.0
2008-11-20 19:35:00,62.503,62.547,62.421,62.479,295200000.0
2008-11-20 19:40:00,62.493,62.578,62.467,62.562,92170000.0
2008-11-20 19:45:00,62.573,62.768,62.523,62.759,188180000.0
2008-11-20 19:50:00,62.775,62.852,62.716,62.739,143500000.0
2008-11-20 19:55:00,62.722,62.789,62.66,62.714,429430000.0
2008-11-20 20:00:00,62.695,62.695,62.445,62.479,152020000.0
2008-11-20 20:05:00,62.424,62.544,62.424,62.516,180010000.0
2008-11-20 20:10:00,62.549,62.556,62.442,62.536,152570000.0
2008-11-20 20:15:00,62.571,62.621,62.355,62.373,149070000.0
2008-11-20 20:20:00,62.379,62.577,62.24,62.518,113120000.0
2008-11-20 20:25:00,62.514,62.534,62.442,62.456,197200000.0
2008-11-20 20:30:00,62.48,62.572,62.403,62.52,567030000.0
2008-11-20 20:35:00,62.552,62.552,62.327,62.377,375050000.0
2008-11-20 20:40:00,62.414,62.463,62.307,62.391,519820000.0
2008-11-20 20:45:00,62.421,62.44,62.363,62.381,497060000.0
2008-11-20 20:50:00,62.416,62.481,62.381,62.421,527390000.0
2008-11-20 20:55:00,62.42,62.502,62.387,62.461,414910000.0
2008-11-20 21:00:00,62.51,62.51,62.31,62.34,406030000.0
2008-11-20 21:05:00,62.316,62.403,62.29,62.294,394810000.0
2008-11-20 21:10:00,62.288,62.368,62.272,62.288,487050000.0
2008-11-20 21:15:00,62.324,62.371,62.237,62.267,421360000.0
2008-11-20 21:20:00,62.262,62.262,62.133,62.148,571310000.0
2008-11-20 21:25:00,62.171,62.192,62.074,62.101,488940000.0
2008-11-20 21:30:00,62.125,62.125,61.944,61.963,452210000.0
2008-11-20 21:35:00,61.967,62.123,61.952,62.025,479630000.0
2008-11-20 21:40:00,62.027,62.098,61.965,61.965,459140000.0
2008-11-20 21:45:00,62.002,62.017,61.871,61.911,463880000.0
2008-11-20 21:50:00,61.906,62.025,61.906,61.952,423960000.0
2008-11-20 21:55:00,61.952,61.957,61.788,61.824,399530000.0
2008-11-20 22:00:00,61.871,61.917,61.775,61.78,441660000.0
2008-11-20 22:05:00,61.764,61.832,61.736,61.813,423290000.0
2008-11-20 22:10:00,61.813,61.898,61.785,61.787,443450000.0
2008-11-20 22:15:00,61.797,61.844,61.701,61.722,465030000.0
2008-11-20 22:20:00,61.713,61.803,61.639,61.654,393780000.0
2008-11-20 22:25:00,61.631,61.666,61.572,61.664,414730000.0
2008-11-20 22:30:00,61.702,61.738,61.508,61.508,461800000.0
2008-11-20 22:35:00,61.483,61.494,61.361,61.381,443230000.0
2008-11-20 22:40:00,61.373,61.42,61.299,61.31,460200000.0
2008-11-20 22:45:00,61.343,61.447,61.321,61.339,381440000.0
2008-11-20 22:50:00,61.315,61.328,61.21,61.21,298760000.0
2008-11-20 22:55:00,61.204,61.382,61.108,61.369,375690000.0
2008-11-20 23:00:00,61.375,61.471,61.363,61.4,352520000.0
2008-11-20 23:05:00,61.416,61.483,61.378,61.483,380510000.0
2008-11-20 23:10:00,61.48,61.498,61.402,61.417,359180000.0
2008-11-20 23:15:00,61.445,61.445,61.353,61.382,175230000.0
2008-11-20 23:20:00,61.371,61.424,61.289,61.304,309640000.0
2008-11-20 23:25:00,61.27,61.3,61.232,61.289,332910000.0
2008-11-20 23:30:00,61.312,61.34,61.193,61.202,379420000.0
2008-11-20 23:35:00,61.213,61.265,61.112,61.123,201180000.0
2008-11-20 23:40:00,61.122,61.16,61.085,61.152,263120000.0
2008-11-20 23:45:00,61.186,61.186,61.119,61.135,216970000.0
2008-11-20 23:50:00,61.152,61.19,61.112,61.144,346910000.0
2008-11-20 23:55:00,61.162,61.234,61.158,61.209,302310000.0
2008-11-21 00:00:00,61.23,61.236,61.182,61.205,375250000.0
2008-11-21 00:05:00,61.235,61.273,61.231,61.266,456840000.0
2008-11-21 00:10:00,61.278,61.291,61.235,61.249,155170000.0
2008-11-21 00:15:00,61.27,61.385,61.241,61.32,381100000.0
2008-11-21 00:20:00,61.308,61.345,61.272,61.336,421510000.0
2008-11-21 00:25:00,61.35,61.4,61.346,61.388,333670000.0
2008-11-21 00:30:00,61.415,61.421,61.346,61.355,293690000.0
2008-11-21 00:35:00,61.344,61.378,61.325,61.351,357480000.0
2008-11-21 00:40:00,61.367,61.429,61.354,61.425,243940000.0
2008-11-21 00:45:00,61.4,61.435,61.395,61.41,224330000.0
2008-11-21 00:50:00,61.416,61.438,61.39,61.429,450520000.0
2008-11-21 00:55:00,61.463,61.463,61.413,61.449,347160000.0
2008-11-21 01:00:00,61.481,61.481,61.414,61.444,195160000.0
2008-11-21 01:05:00,61.442,61.485,61.442,61.485,476430000.0
2008-11-21 01:10:00,61.484,61.562,61.469,61.512,295280000.0
2008-11-21 01:15:00,61.504,61.512,61.46,61.46,232780000.0
2008-11-21 01:20:00,61.464,61.506,61.418,61.428,447340000.0
2008-11-21 01:25:00,61.416,61.432,61.392,61.406,374750000.0
2008-11-21 01:30:00,61.443,61.443,61.242,61.257,317680000.0
2008-11-21 01:35:00,61.244,61.26,61.16,61.163,465010000.0
2008-11-21 01:40:00,61.128,61.142,61.045,61.125,331170000.0
2008-11-21 01:45:00,61.15,61.164,61.086,61.15,330410000.0
2008-11-21 01:50:00,61.146,61.293,61.131,61.252,293450000.0
2008-11-21 01:55:00,61.259,61.308,61.249,61.304,177120000.0
2008-11-21 02:00:00,61.259,61.332,61.254,61.295,259490000.0
2008-11-21 02:05:00,61.313,61.393,61.313,61.372,222760000.0
2008-11-21 02:10:00,61.379,61.418,61.303,61.303,443570000.0
2008-11-21 02:15:00,61.332,61.332,61.189,61.207,299390000.0
2008-11-21 02:20:00,61.201,61.248,61.183,61.194,306590000.0
2008-11-21 02:25:00,61.217,61.34,61.188,61.337,396450000.0
2008-11-21 02:30:00,61.375,61.385,61.324,61.348,239560000.0
2008-11-21 02:35:00,61.356,61.392,61.325,61.373,359220000.0
2008-11-21 02:40:00,61.354,61.419,61.315,61.365,266820000.0
2008-11-21 02:45:00,61.396,61.44,61.373,61.397,290240000.0
2008-11-21 02:50:00,61.416,61.541,61.416,61.472,349510000.0
2008-11-21 02:55:00,61.452,61.455,61.344,61.348,215950000.0
2008-11-21 03:00:00,61.412,61.435,61.333,61.435,368550000.0
2008-11-21 03:05:00,61.421,61.441,61.371,61.391,280020000.0
2008-11-21 03:10:00,61.395,61.452,61.391,61.408,184130000.0
2008-11-21 03:15:00,61.444,61.444,61.339,61.378,252460000.0
2008-11-21 03:20:00,61.374,61.465,61.374,61.43,410920000.0
2008-11-21 03:25:00,61.412,61.444,61.405,61.421,355790000.0
2008-11-21 03:30:00,61.442,61.442,61.373,61.373,173700000.0
2008-11-21 03:35:00,61.36,61.452,61.351,61.41,443960000.0
2008-11-21 03:40:00,61.424,61.443,61.388,61.428,505360000.0
2008-11-21 03:45:00,61.463,61.463,61.371,61.384,339130000.0
2008-11-21 03:50:00,61.374,61.414,61.351,61.409,426320000.0
2008-11-21 03:55:00,61.396,61.451,61.33,61.338,328870000.0
2008-11-21 04:00:00,61.371,61.371,61.304,61.304,326820000.0
2008-11-21 04:05:00,61.313,61.378,61.304,61.375,369720000.0
2008-11-21 04:10:00,61.368,61.393,61.342,61.372,288090000.0
2008-11-21 04:15:00,61.399,61.499,61.371,61.461,142360000.0
2008-11-21 04:20:00,61.472,61.517,61.448,61.47,425490000.0
2008-11-21 04:25:00,61.479,61.538,61.469,61.501,336040000.0
2008-11-21 04:30:00,61.488,61.513,61.432,61.464,349780000.0
2008-11-21 04:35:00,61.461,61.517,61.449,61.511,375130000.0
2008-11-21 04:40:00,61.469,61.504,61.464,61.488,247490000.0
2008-11-21 04:45:00,61.515,61.538,61.438,61.48,94860000.0
2008-11-21 04:50:00,61.493,61.549,61.493,61.518,69340000.0
2008-11-21 04:55:00,61.499,61.531,61.491,61.505,64450000.0
2008-11-21 05:00:00,61.519,61.519,61.473,61.506,74230000.0
2008-11-21 05:05:00,61.521,61.521,61.468,61.486,62530000.0
2008-11-21 05:10:00,61.474,61.513,61.467,61.512,66240000.0
2008-11-21 05:15:00,61.516,61.524,61.479,61.497,46730000.0
2008-11-21 05:20:00,61.49,61.525,61.477,61.485,59700000.0
2008-11-21 05:25:00,61.476,61.486,61.341,61.434,65770000.0
2008-11-21 05:30:00,61.442,61.464,61.4,61.464,65380000.0
2008-11-21 05:35:00,61.457,61.489,61.394,61.439,58950000.0
2008-11-21 05:40:00,61.43,61.468,61.43,61.45,76150000.0
2008-11-21 05:45:00,61.451,61.468,61.398,61.402,66260000.0
2008-11-21 05:50:00,61.406,61.467,61.386,61.467,64380000.0
2008-11-21 05:55:00,61.473,61.514,61.453,61.5,74380000.0
2008-11-21 06:00:00,61.486,61.586,61.476,61.586,67520000.0
2008-11-21 06:05:00,61.585,61.604,61.526,61.538,77880000.0
2008-11-21 06:10:00,61.545,61.592,61.522,61.585,76440000.0
2008-11-21 06:15:00,61.607,61.818,61.582,61.818,74770000.0
2008-11-21 06:20:00,61.83,61.851,61.766,61.819,59820000.0
2008-11-21 06:25:00,61.842,61.851,61.763,61.763,76890000.0
2008-11-21 06:30:00,61.784,61.786,61.689,61.689,57300000.0
2008-11-21 06:35:00,61.676,61.697,61.63,61.647,76700000.0
2008-11-21 06:40:00,61.681,61.73,61.668,61.725,68410000.0
2008-11-21 06:45:00,61.718,61.756,61.691,61.749,75790000.0
2008-11-21 06:50:00,61.712,61.769,61.667,61.691,64050000.0
2008-11-21 06:55:00,61.653,61.719,61.645,61.706,56020000.0
2008-11-21 07:00:00,61.734,61.734,61.598,61.598,72610000.0
2008-11-21 07:05:00,61.583,61.612,61.552,61.601,92290000.0
2008-11-21 07:10:00,61.593,61.631,61.589,61.618,80230000.0
2008-11-21 07:15:00,61.598,61.642,61.563,61.599,67360000.0
2008-11-21 07:20:00,61.627,61.686,61.618,61.678,65150000.0
2008-11-21 07:25:00,61.705,61.713,61.664,61.71,73120000.0
2008-11-21 07:30:00,61.701,61.787,61.679,61.782,63520000.0
2008-11-21 07:35:00,61.784,61.842,61.776,61.802,82910000.0
2008-11-21 07:40:00,61.803,61.845,61.795,61.832,59390000.0
2008-11-21 07:45:00,61.862,61.976,61.855,61.972,79610000.0
2008-11-21 07:50:00,61.968,61.983,61.889,61.921,71830000.0
2008-11-21 07:55:00,61.931,61.931,61.873,61.883,68700000.0
2008-11-21 08:00:00,61.871,61.897,61.798,61.803,63960000.0
2008-11-21 08:05:00,61.802,61.906,61.802,61.884,75560000.0
2008-11-21 08:10:00,61.881,61.915,61.854,61.872,61340000.0
2008-11-21 08:15:00,61.879,61.896,61.831,61.858,75960000.0
2008-11-21 08:20:00,61.885,61.987,61.859,61.974,68700000.0
2008-11-21 08:25:00,61.995,62.084,61.964,62.044,75900000.0
2008-11-21 08:30:00,62.019,62.028,61.988,62.013,71490000.0
2008-11-21 08:35:00,62.023,62.057,61.998,62.045,82870000.0
2008-11-21 08:40:00,62.067,62.091,62.044,62.065,62500000.0
2008-11-21 08:45:00,62.092,62.092,61.935,61.935,70040000.0
2008-11-21 08:50:00,61.899,61.964,61.899,61.953,66460000.0
2008-11-21 08:55:00,61.905,61.946,61.868,61.919,77690000.0
2008-11-21 09:00:00,61.925,61.943,61.884,61.924,68970000.0
2008-11-21 09:05:00,61.929,61.956,61.9,61.934,68130000.0
2008-11-21 09:10:00,61.943,61.943,61.9,61.927,78260000.0
2008-11-21 09:15:00,61.956,61.981,61.921,61.952,65900000.0
2008-11-21 09:20:00,61.97,62.015,61.928,61.965,64760000.0
2008-11-21 09:25:00,61.931,61.992,61.917,61.944,60860000.0
2008-11-21 09:30:00,61.95,61.968,61.864,61.864,79230000.0
2008-11-21 09:35:00,61.845,61.89,61.843,61.877,68030000.0
2008-11-21 09:40:00,61.907,61.91,61.863,61.905,71270000.0
2008-11-21 09:45:00,61.904,61.917,61.842,61.917,61180000.0
2008-11-21 09:50:00,61.916,61.998,61.916,61.981,72830000.0
2008-11-21 09:55:00,61.958,61.97,61.919,61.92,87150000.0
2008-11-21 10:00:00,61.907,61.986,61.898,61.915,64310000.0
2008-11-21 10:05:00,61.921,62.004,61.89,61.905,84720000.0
2008-11-21 10:10:00,61.919,61.993,61.905,61.989,53340000.0
2008-11-21 10:15:00,61.987,62.042,61.969,62.038,82100000.0
2008-11-21 10:20:00,62.013,62.032,61.979,62.018,71910000.0
2008-11-21 10:25:00,62.009,62.08,61.99,62.068,66250000.0
2008-11-21 10:30:00,62.084,62.117,62.051,62.078,91060000.0
2008-11-21 10:35:00,62.055,62.194,62.055,62.184,66540000.0
2008-11-21 10:40:00,62.182,62.19,62.099,62.099,65240000.0
2008-11-21 10:45:00,62.123,62.139,62.071,62.097,83250000.0
2008-11-21 10:50:00,62.08,62.139,62.08,62.133,75170000.0
2008-11-21 10:55:00,62.109,62.13,62.09,62.105,85090000.0
2008-11-21 11:00:00,62.125,62.128,62.077,62.089,79340000.0
2008-11-21 11:05:00,62.103,62.157,62.096,62.135,62560000.0
2008-11-21 11:10:00,62.137,62.184,62.117,62.181,69750000.0
2008-11-21 11:15:00,62.189,62.25,62.162,62.187,81770000.0
2008-11-21 11:20:00,62.167,62.248,62.16,62.183,80710000.0
2008-11-21 11:25:00,62.199,62.229,62.176,62.212,75280000.0
2008-11-21 11:30:00,62.218,62.218,62.14,62.14,66020000.0
2008-11-21 11:35:00,62.142,62.172,62.132,62.138,74520000.0
2008-11-21 11:40:00,62.129,62.257,62.124,62.257,84390000.0
2008-11-21 11:45:00,62.274,62.274,62.202,62.221,75710000.0
2008-11-21 11:50:00,62.21,62.21,62.15,62.201,60360000.0
2008-11-21 11:55:00,62.212,62.224,62.149,62.149,89550000.0
2008-11-21 12:00:00,62.16,62.248,62.14,62.21,73890000.0
2008-11-21 12:05:00,62.208,62.266,62.158,62.228,71630000.0
2008-11-21 12:10:00,62.224,62.234,62.162,62.204,66140000.0
2008-11-21 12:15:00,62.23,62.231,62.181,62.203,84090000.0
2008-11-21 12:20:00,62.223,62.223,62.067,62.117,84900000.0
2008-11-21 12:25:00,62.13,62.165,62.085,62.116,82040000.0
2008-11-21 12:30:00,62.115,62.138,62.072,62.088,72500000.0
2008-11-21 12:35:00,62.099,62.119,62.054,62.103,61550000.0
2008-11-21 12:40:00,62.11,62.14,62.08,62.128,94740000.0
2008-11-21 12:45:00,62.154,62.154,62.099,62.117,86910000.0
2008-11-21 12:50:00,62.103,62.112,62.068,62.069,79300000.0
2008-11-21 12:55:00,62.084,62.13,62.059,62.107,80990000.0
2008-11-21 13:00:00,62.15,62.179,62.118,62.158,78830000.0
2008-11-21 13:05:00,62.152,62.156,62.113,62.143,67340000.0
2008-11-21 13:10:00,62.142,62.15,62.039,62.048,64010000.0
2008-11-21 13:15:00,62.047,62.059,62.003,62.025,84670000.0
2008-11-21 13:20:00,62.024,62.1,62.024,62.076,76280000.0
2008-11-21 13:25:00,62.072,62.075,62.035,62.038,82210000.0
2008-11-21 13:30:00,62.057,62.072,62.026,62.057,72910000.0
2008-11-21 13:35:00,62.063,62.082,61.943,61.946,64500000.0
2008-11-21 13:40:00,61.952,62.0,61.942,61.991,75170000.0
2008-11-21 13:45:00,61.995,61.995,61.914,61.914,58940000.0
2008-11-21 13:50:00,61.908,61.971,61.901,61.927,80290000.0
2008-11-21 13:55:00,61.895,61.955,61.887,61.928,77880000.0
2008-11-21 14:00:00,61.94,61.964,61.901,61.945,80830000.0
2008-11-21 14:05:00,61.924,61.933,61.879,61.907,61610000.0
2008-11-21 14:10:00,61.891,61.939,61.891,61.934,69180000.0
2008-11-21 14:15:00,61.953,61.953,61.911,61.949,60970000.0
2008-11-21 14:20:00,61.932,61.941,61.823,61.825,62570000.0
2008-11-21 14:25:00,61.81,61.81,61.701,61.726,78530000.0
2008-11-21 14:30:00,61.724,61.744,61.599,61.67,65450000.0
2008-11-21 14:35:00,61.673,61.783,61.664,61.754,65970000.0
2008-11-21 14:40:00,61.762,61.879,61.745,61.853,63740000.0
2008-11-21 14:45:00,61.879,61.932,61.867,61.89,75370000.0
2008-11-21 14:50:00,61.893,61.944,61.86,61.896,71570000.0
2008-11-21 14:55:00,61.91,61.927,61.886,61.899,139440000.0
2008-11-21 15:00:00,61.921,61.94,61.863,61.865,434370000.0
2008-11-21 15:05:00,61.853,61.903,61.819,61.852,275430000.0
2008-11-21 15:10:00,61.819,61.87,61.819,61.825,244190000.0
2008-11-21 15:15:00,61.807,61.913,61.783,61.913,366630000.0
2008-11-21 15:20:00,61.951,61.993,61.923,61.963,232390000.0
2008-11-21 15:25:00,61.988,62.073,61.988,62.052,299070000.0
2008-11-21 15:30:00,62.059,62.189,62.019,62.137,246190000.0
2008-11-21 15:35:00,62.112,62.175,62.079,62.126,203290000.0
2008-11-21 15:40:00,62.125,62.236,62.081,62.187,374010000.0
2008-11-21 15:45:00,62.173,62.223,62.12,62.149,170560000.0
2008-11-21 15:50:00,62.177,62.199,62.123,62.148,347260000.0
2008-11-21 15:55:00,62.151,62.162,62.048,62.132,322440000.0
2008-11-21 16:00:00,62.142,62.163,62.074,62.141,433740000.0
2008-11-21 16:05:00,62.121,62.121,61.947,62.014,411180000.0
2008-11-21 16:10:00,62.027,62.086,62.023,62.036,317920000.0
2008-11-21 16:15:00,62.045,62.121,62.027,62.09,242070000.0
2008-11-21 16:20:00,62.096,62.138,62.042,62.122,368980000.0
2008-11-21 16:25:00,62.143,62.154,62.107,62.134,303070000.0
2008-11-21 16:30:00,62.155,62.281,62.077,62.2,257060000.0
2008-11-21 16:35:00,62.214,62.262,62.052,62.052,353620000.0
2008-11-21 16:40:00,62.013,62.067,61.993,62.055,188450000.0
2008-11-21 16:45:00,62.09,62.169,62.03,62.105,559020000.0
2008-11-21 16:50:00,62.108,62.175,62.018,62.031,277670000.0
2008-11-21 16:55:00,62.009,62.044,61.995,62.033,288670000.0
2008-11-21 17:00:00,62.037,62.05,61.895,61.915,281300000.0
2008-11-21 17:05:00,61.918,62.026,61.914,61.984,305170000.0
2008-11-21 17:10:00,61.977,62.012,61.956,61.959,268960000.0
2008-11-21 17:15:00,61.991,61.991,61.909,61.963,217830000.0
2008-11-21 17:20:00,61.996,62.019,61.94,61.942,211400000.0
2008-11-21 17:25:00,61.947,61.962,61.866,61.872,323700000.0
2008-11-21 17:30:00,61.863,61.949,61.802,61.802,69590000.0
2008-11-21 17:35:00,61.795,61.982,61.795,61.982,223850000.0
2008-11-21 17:40:00,61.961,62.005,61.889,61.889,321060000.0
2008-11-21 17:45:00,61.882,62.008,61.877,61.961,179100000.0
2008-11-21 17:50:00,61.968,62.006,61.89,61.905,223910000.0
2008-11-21 17:55:00,61.906,61.942,61.807,61.904,236690000.0
2008-11-21 18:00:00,61.925,61.979,61.859,61.873,296910000.0
2008-11-21 18:05:00,61.868,61.892,61.803,61.845,123470000.0
2008-11-21 18:10:00,61.832,61.851,61.772,61.811,255850000.0
2008-11-21 18:15:00,61.828,61.911,61.815,61.896,108860000.0
2008-11-21 18:20:00,61.914,62.101,61.86,62.046,288690000.0
2008-11-21 18:25:00,62.08,62.179,62.067,62.116,208970000.0
2008-11-21 18:30:00,62.145,62.151,62.039,62.14,374510000.0
2008-11-21 18:35:00,62.093,62.117,62.004,62.095,387420000.0
2008-11-21 18:40:00,62.078,62.198,62.076,62.173,226910000.0
2008-11-21 18:45:00,62.188,62.196,62.123,62.151,220170000.0
2008-11-21 18:50:00,62.124,62.194,62.106,62.106,342270000.0
2008-11-21 18:55:00,62.112,62.266,62.093,62.26,298120000.0
2008-11-21 19:00:00,62.261,62.279,62.129,62.225,324620000.0
2008-11-21 19:05:00,62.228,62.351,62.228,62.34,94050000.0
2008-11-21 19:10:00,62.322,62.374,62.274,62.305,241070000.0
2008-11-21 19:15:00,62.342,62.38,62.276,62.297,200240000.0
2008-11-21 19:20:00,62.32,62.392,62.312,62.338,204700000.0
2008-11-21 19:25:00,62.338,62.401,62.284,62.342,223600000.0
2008-11-21 19:30:00,62.388,62.388,62.277,62.284,165790000.0
2008-11-21 19:35:00,62.303,62.329,62.267,62.297,318640000.0
2008-11-21 19:40:00,62.266,62.318,62.213,62.242,97380000.0
2008-11-21 19:45:00,62.264,62.307,62.156,62.156,176180000.0
2008-11-21 19:50:00,62.159,62.238,62.15,62.218,121660000.0
2008-11-21 19:55:00,62.204,62.234,62.166,62.19,430180000.0
2008-11-21 20:00:00,62.202,62.202,62.007,62.015,156550000.0
2008-11-21 20:05:00,62.0,62.044,61.889,61.915,164790000.0
2008-11-21 20:10:00,61.943,62.035,61.943,61.993,151530000.0
2008-11-21 20:15:00,62.014,62.052,61.972,61.976,120200000.0
2008-11-21 20:20:00,61.956,61.976,61.837,61.864,120410000.0
2008-11-21 20:25:00,61.871,61.898,61.804,61.871,205180000.0
2008-11-21 20:30:00,61.895,61.906,61.848,61.864,576220000.0
2008-11-21 20:35:00,61.857,61.884,61.81,61.844,369270000.0
2008-11-21 20:40:00,61.827,61.951,61.816,61.904,515660000.0
2008-11-21 20:45:00,61.883,62.002,61.883,61.986,494390000.0
2008-11-21 20:50:00,61.978,62.031,61.907,61.988,506970000.0
2008-11-21 20:55:00,61.97,61.982,61.868,61.873,402800000.0
2008-11-21 21:00:00,61.882,61.966,61.836,61.927,393970000.0
2008-11-21 21:05:00,61.926,61.94,61.884,61.919,403170000.0
2008-11-21 21:10:00,61.908,61.94,61.879,61.923,490900000.0
2008-11-21 21:15:00,61.917,61.945,61.859,61.937,423470000.0
2008-11-21 21:20:00,61.942,62.066,61.942,62.021,581630000.0
2008-11-21 21:25:00,62.008,62.055,61.965,62.025,491610000.0
2008-11-21 21:30:00,62.033,62.075,61.999,62.045,449970000.0
2008-11-21 21:35:00,62.028,62.046,61.982,62.025,469380000.0
2008-11-21 21:40:00,62.022,62.079,61.996,62.079,452120000.0
2008-11-21 21:45:00,62.1,62.212,62.084,62.197,451880000.0
2008-11-21 21:50:00,62.165,62.208,62.12,62.16,429880000.0
2008-11-21 21:55:00,62.179,62.197,62.049,62.097,396260000.0
2008-11-21 22:00:00,62.1,62.29,62.1,62.29,443630000.0
2008-11-21 22:05:00,62.286,62.419,62.272,62.358,426960000.0
2008-11-21 22:10:00,62.33,62.45,62.284,62.425,456610000.0
2008-11-21 22:15:00,62.436,62.459,62.292,62.346,461110000.0
2008-11-21 22:20:00,62.332,62.381,62.258,62.332,397290000.0
2008-11-21 22:25:00,62.318,62.398,62.297,62.384,426740000.0
2008-11-21 22:30:00,62.422,62.467,62.335,62.443,452320000.0
2008-11-21 22:35:00,62.463,62.639,62.388,62.618,465750000.0
2008-11-21 22:40:00,62.633,62.635,62.456,62.482,437490000.0
2008-11-21 22:45:00,62.492,62.599,62.461,62.576,378720000.0
2008-11-21 22:50:00,62.584,62.674,62.548,62.65,318200000.0
2008-11-21 22:55:00,62.666,62.783,62.666,62.777,362160000.0
2008-11-21 23:00:00,62.808,62.808,62.665,62.678,341600000.0
2008-11-21 23:05:00,62.661,62.78,62.661,62.742,380870000.0
2008-11-21 23:10:00,62.73,62.757,62.655,62.686,470620000.0
2008-11-21 23:15:00,62.728,62.787,62.697,62.736,188140000.0
2008-11-21 23:20:00,62.731,62.763,62.704,62.718,322570000.0
2008-11-21 23:25:00,62.698,62.787,62.697,62.74,340760000.0
2008-11-21 23:30:00,62.764,62.764,62.719,62.719,364170000.0
2008-11-21 23:35:00,62.754,62.757,62.691,62.75,162540000.0
2008-11-21 23:40:00,62.698,62.727,62.658,62.664,256080000.0
2008-11-21 23:45:00,62.692,62.693,62.641,62.689,193750000.0
2008-11-21 23:50:00,62.698,62.724,62.693,62.708,357840000.0
2008-11-21 23:55:00,62.697,62.72,62.664,62.717,306320000.0
2008-11-24 02:00:00,62.787,62.792,62.62,62.62,179920000.0
2008-11-24 02:05:00,62.59,62.598,62.48,62.481,279050000.0
2008-11-24 02:10:00,62.445,62.529,62.323,62.511,347510000.0
2008-11-24 02:15:00,62.541,62.545,62.483,62.49,348810000.0
2008-11-24 02:20:00,62.475,62.533,62.465,62.517,442790000.0
2008-11-24 02:25:00,62.511,62.53,62.429,62.441,322490000.0
2008-11-24 02:30:00,62.418,62.445,62.398,62.41,506800000.0
2008-11-24 02:35:00,62.414,62.432,62.39,62.39,453080000.0
2008-11-24 02:40:00,62.377,62.384,62.224,62.294,252430000.0
2008-11-24 02:45:00,62.296,62.343,62.207,62.217,303160000.0
2008-11-24 02:50:00,62.197,62.25,62.161,62.201,491250000.0
2008-11-24 02:55:00,62.182,62.182,62.092,62.092,201230000.0
2008-11-24 03:00:00,62.113,62.177,62.095,62.118,330290000.0
2008-11-24 03:05:00,62.135,62.143,62.058,62.071,443940000.0
2008-11-24 03:10:00,62.064,62.073,61.946,61.954,274550000.0
2008-11-24 03:15:00,61.96,61.974,61.945,61.951,280850000.0
2008-11-24 03:20:00,61.944,62.038,61.94,62.038,411150000.0
2008-11-24 03:25:00,62.061,62.096,61.993,62.014,294180000.0
2008-11-24 03:30:00,62.03,62.07,62.002,62.044,452600000.0
2008-11-24 03:35:00,62.057,62.073,62.001,62.016,436100000.0
2008-11-24 03:40:00,62.014,62.065,62.002,62.054,362990000.0
2008-11-24 03:45:00,62.07,62.07,62.021,62.03,419990000.0
2008-11-24 03:50:00,62.024,62.082,62.021,62.082,446650000.0
2008-11-24 03:55:00,62.073,62.076,62.039,62.059,356390000.0
2008-11-24 04:00:00,62.085,62.093,62.052,62.066,303720000.0
2008-11-24 04:05:00,62.072,62.079,62.037,62.058,352550000.0
2008-11-24 04:10:00,62.066,62.078,62.046,62.06,189350000.0
2008-11-24 04:15:00,62.072,62.11,62.053,62.106,255320000.0
2008-11-24 04:20:00,62.12,62.137,62.063,62.075,193400000.0
2008-11-24 04:25:00,62.066,62.082,62.053,62.077,363180000.0
2008-11-24 04:30:00,62.091,62.291,62.073,62.252,346230000.0
2008-11-24 04:35:00,62.294,62.309,62.122,62.186,301200000.0
2008-11-24 04:40:00,62.188,62.228,62.167,62.225,178730000.0
2008-11-24 04:45:00,62.236,62.314,62.232,62.264,452010000.0
2008-11-24 04:50:00,62.267,62.331,62.266,62.289,369500000.0
2008-11-24 04:55:00,62.282,62.337,62.246,62.25,328540000.0
2008-11-24 05:00:00,62.252,62.259,62.149,62.162,372670000.0
2008-11-24 05:05:00,62.167,62.197,62.15,62.189,283230000.0
2008-11-24 05:10:00,62.193,62.198,62.177,62.185,368020000.0
2008-11-24 05:15:00,62.177,62.177,62.021,62.082,470110000.0
2008-11-24 05:20:00,62.063,62.101,62.019,62.101,454450000.0
2008-11-24 05:25:00,62.125,62.171,62.106,62.139,462840000.0
2008-11-24 05:30:00,62.161,62.182,62.12,62.172,423500000.0
2008-11-24 05:35:00,62.185,62.21,62.173,62.186,409200000.0
2008-11-24 05:40:00,62.167,62.185,62.161,62.173,459120000.0
2008-11-24 05:45:00,62.175,62.22,62.172,62.213,447710000.0
2008-11-24 05:50:00,62.209,62.232,62.173,62.19,432460000.0
2008-11-24 05:55:00,62.171,62.198,62.16,62.187,462380000.0
2008-11-24 06:00:00,62.184,62.201,62.133,62.153,427120000.0
2008-11-24 06:05:00,62.158,62.16,62.123,62.149,453470000.0
2008-11-24 06:10:00,62.136,62.141,62.109,62.122,485850000.0
2008-11-24 06:15:00,62.128,62.193,62.113,62.191,495350000.0
2008-11-24 06:20:00,62.174,62.186,62.14,62.166,484600000.0
2008-11-24 06:25:00,62.159,62.182,62.153,62.165,458560000.0
2008-11-24 06:30:00,62.179,62.24,62.162,62.225,470020000.0
2008-11-24 06:35:00,62.228,62.3,62.214,62.229,571430000.0
2008-11-24 06:40:00,62.252,62.338,62.252,62.291,417800000.0
2008-11-24 06:45:00,62.317,62.334,62.294,62.311,505980000.0
2008-11-24 06:50:00,62.317,62.403,62.304,62.365,389030000.0
2008-11-24 06:55:00,62.354,62.356,62.281,62.331,419950000.0
2008-11-24 07:00:00,62.344,62.375,62.338,62.346,401550000.0
2008-11-24 07:05:00,62.355,62.355,62.301,62.324,504090000.0
2008-11-24 07:10:00,62.309,62.343,62.287,62.296,481240000.0
2008-11-24 07:15:00,62.291,62.336,62.276,62.328,507210000.0
2008-11-24 07:20:00,62.338,62.373,62.32,62.354,381220000.0
2008-11-24 07:25:00,62.366,62.369,62.316,62.353,557100000.0
2008-11-24 07:30:00,62.383,62.411,62.373,62.384,185070000.0
2008-11-24 07:35:00,62.358,62.37,62.317,62.325,104050000.0
2008-11-24 07:40:00,62.307,62.379,62.307,62.364,127160000.0
2008-11-24 07:45:00,62.386,62.386,62.257,62.277,145330000.0
2008-11-24 07:50:00,62.281,62.334,62.261,62.318,167150000.0
2008-11-24 07:55:00,62.318,62.335,62.301,62.302,141880000.0
2008-11-24 08:00:00,62.323,62.323,62.285,62.303,406640000.0
2008-11-24 08:05:00,62.306,62.382,62.262,62.3,130480000.0
2008-11-24 08:10:00,62.302,62.311,62.279,62.307,168760000.0
2008-11-24 08:15:00,62.321,62.327,62.197,62.202,91460000.0
2008-11-24 08:20:00,62.238,62.308,62.23,62.303,307690000.0
2008-11-24 08:25:00,62.292,62.305,62.222,62.277,169990000.0
2008-11-24 08:30:00,62.264,62.266,62.224,62.253,207610000.0
2008-11-24 08:35:00,62.257,62.306,62.213,62.237,181670000.0
2008-11-24 08:40:00,62.232,62.267,62.221,62.258,188950000.0
2008-11-24 08:45:00,62.271,62.365,62.258,62.364,221770000.0
2008-11-24 08:50:00,62.37,62.408,62.35,62.372,93650000.0
2008-11-24 08:55:00,62.364,62.378,62.29,62.305,312990000.0
2008-11-24 09:00:00,62.29,62.322,62.29,62.299,292170000.0
2008-11-24 09:05:00,62.28,62.28,62.224,62.225,339650000.0
2008-11-24 09:10:00,62.219,62.25,62.201,62.233,207940000.0
2008-11-24 09:15:00,62.245,62.266,62.194,62.203,213140000.0
2008-11-24 09:20:00,62.207,62.228,62.188,62.188,366980000.0
2008-11-24 09:25:00,62.171,62.213,62.161,62.21,357320000.0
2008-11-24 09:30:00,62.232,62.28,62.208,62.244,206270000.0
2008-11-24 09:35:00,62.233,62.249,62.207,62.227,272770000.0
2008-11-24 09:40:00,62.21,62.237,62.205,62.234,98160000.0
2008-11-24 09:45:00,62.262,62.285,62.222,62.223,250770000.0
2008-11-24 09:50:00,62.227,62.24,62.144,62.144,126090000.0
2008-11-24 09:55:00,62.139,62.153,62.067,62.115,305290000.0
2008-11-24 10:00:00,62.12,62.171,62.075,62.116,220720000.0
2008-11-24 10:05:00,62.116,62.149,62.072,62.108,208210000.0
2008-11-24 10:10:00,62.121,62.172,62.109,62.156,173940000.0
2008-11-24 10:15:00,62.166,62.221,62.146,62.163,323000000.0
2008-11-24 10:20:00,62.14,62.195,62.115,62.141,214310000.0
2008-11-24 10:25:00,62.132,62.149,62.091,62.139,41740000.0
2008-11-24 10:30:00,62.159,62.165,62.124,62.146,309820000.0
2008-11-24 10:35:00,62.126,62.163,62.125,62.149,190400000.0
2008-11-24 10:40:00,62.133,62.161,62.113,62.134,195210000.0
2008-11-24 10:45:00,62.112,62.152,62.086,62.124,255810000.0
2008-11-24 10:50:00,62.131,62.136,62.08,62.096,309920000.0
2008-11-24 10:55:00,62.089,62.149,62.089,62.126,277840000.0
2008-11-24 11:00:00,62.125,62.156,62.088,62.107,273420000.0
2008-11-24 11:05:00,62.109,62.138,62.063,62.099,258510000.0
2008-11-24 11:10:00,62.09,62.145,62.07,62.105,543840000.0
2008-11-24 11:15:00,62.115,62.158,62.085,62.139,181310000.0
2008-11-24 11:20:00,62.14,62.18,62.135,62.172,367550000.0
2008-11-24 11:25:00,62.199,62.233,62.188,62.203,261320000.0
2008-11-24 11:30:00,62.225,62.243,62.194,62.214,309300000.0
2008-11-24 11:35:00,62.214,62.244,62.189,62.227,350800000.0
2008-11-24 11:40:00,62.206,62.231,62.185,62.221,231580000.0
2008-11-24 11:45:00,62.238,62.254,62.209,62.24,306880000.0
2008-11-24 11:50:00,62.244,62.269,62.18,62.201,421400000.0
2008-11-24 11:55:00,62.158,62.21,62.143,62.178,418770000.0
2008-11-24 12:00:00,62.2,62.221,62.186,62.197,336830000.0
2008-11-24 12:05:00,62.183,62.21,62.169,62.204,339730000.0
2008-11-24 12:10:00,62.216,62.305,62.192,62.288,168670000.0
2008-11-24 12:15:00,62.317,62.367,62.269,62.32,361140000.0
2008-11-24 12:20:00,62.367,62.447,62.335,62.36,194620000.0
2008-11-24 12:25:00,62.366,62.401,62.354,62.375,260780000.0
2008-11-24 12:30:00,62.381,62.381,62.335,62.348,279910000.0
2008-11-24 12:35:00,62.327,62.347,62.28,62.317,208250000.0
2008-11-24 12:40:00,62.329,62.342,62.302,62.332,359030000.0
2008-11-24 12:45:00,62.358,62.369,62.336,62.366,217700000.0
2008-11-24 12:50:00,62.372,62.45,62.36,62.445,282590000.0
2008-11-24 12:55:00,62.459,62.556,62.426,62.501,427880000.0
2008-11-24 13:00:00,62.518,62.626,62.507,62.614,139000000.0
2008-11-24 13:05:00,62.647,62.667,62.6,62.661,70390000.0
2008-11-24 13:10:00,62.66,62.761,62.66,62.751,58510000.0
2008-11-24 13:15:00,62.769,62.776,62.747,62.767,61190000.0
2008-11-24 13:20:00,62.806,62.874,62.802,62.854,51020000.0
2008-11-24 13:25:00,62.853,62.892,62.851,62.859,64880000.0
2008-11-24 13:30:00,62.849,62.862,62.778,62.811,75140000.0
2008-11-24 13:35:00,62.794,62.879,62.784,62.843,63770000.0
2008-11-24 13:40:00,62.836,62.836,62.773,62.815,56110000.0
2008-11-24 13:45:00,62.788,62.832,62.755,62.812,64930000.0
2008-11-24 13:50:00,62.811,62.842,62.777,62.834,59220000.0
2008-11-24 13:55:00,62.825,62.848,62.793,62.802,70350000.0
2008-11-24 14:00:00,62.826,62.855,62.796,62.827,53450000.0
2008-11-24 14:05:00,62.834,62.919,62.826,62.89,62850000.0
2008-11-24 14:10:00,62.881,62.893,62.867,62.891,56540000.0
2008-11-24 14:15:00,62.893,62.903,62.836,62.868,61000000.0
2008-11-24 14:20:00,62.874,62.898,62.842,62.898,46750000.0
2008-11-24 14:25:00,62.888,62.923,62.849,62.854,64070000.0
2008-11-24 14:30:00,62.888,63.008,62.873,62.991,82800000.0
2008-11-24 14:35:00,62.978,63.027,62.968,62.982,70610000.0
2008-11-24 14:40:00,62.957,63.073,62.955,63.068,60060000.0
2008-11-24 14:45:00,63.112,63.158,63.037,63.038,66040000.0
2008-11-24 14:50:00,63.032,63.069,63.029,63.043,71590000.0
2008-11-24 14:55:00,63.031,63.1,63.031,63.085,76640000.0
2008-11-24 15:00:00,63.095,63.131,63.062,63.13,71830000.0
2008-11-24 15:05:00,63.127,63.181,63.119,63.176,75220000.0
2008-11-24 15:10:00,63.183,63.221,63.157,63.162,75690000.0
2008-11-24 15:15:00,63.17,63.178,63.108,63.123,68560000.0
2008-11-24 15:20:00,63.118,63.211,63.118,63.206,64200000.0
2008-11-24 15:25:00,63.173,63.229,63.163,63.205,65210000.0
2008-11-24 15:30:00,63.226,63.272,63.199,63.217,65790000.0
2008-11-24 15:35:00,63.21,63.226,63.126,63.174,70260000.0
2008-11-24 15:40:00,63.152,63.212,63.148,63.193,67810000.0
2008-11-24 15:45:00,63.17,63.178,63.154,63.173,66440000.0
2008-11-24 15:50:00,63.172,63.262,63.155,63.262,47220000.0
2008-11-24 15:55:00,63.279,63.296,63.234,63.24,67340000.0
2008-11-24 16:00:00,63.238,63.243,63.134,63.148,76040000.0
2008-11-24 16:05:00,63.144,63.197,63.144,63.181,49860000.0
2008-11-24 16:10:00,63.166,63.26,63.159,63.226,75820000.0
2008-11-24 16:15:00,63.252,63.29,63.231,63.231,66260000.0
2008-11-24 16:20:00,63.248,63.319,63.232,63.309,61920000.0
2008-11-24 16:25:00,63.304,63.311,63.273,63.286,52600000.0
2008-11-24 16:30:00,63.289,63.323,63.202,63.224,62020000.0
2008-11-24 16:35:00,63.239,63.265,63.198,63.236,79090000.0
2008-11-24 16:40:00,63.206,63.214,63.13,63.174,72330000.0
2008-11-24 16:45:00,63.174,63.188,63.127,63.151,70710000.0
2008-11-24 16:50:00,63.187,63.236,63.186,63.212,57270000.0
2008-11-24 16:55:00,63.183,63.224,63.144,63.214,84440000.0
2008-11-24 17:00:00,63.247,63.366,63.229,63.331,52950000.0
2008-11-24 17:05:00,63.356,63.382,63.327,63.368,62310000.0
2008-11-24 17:10:00,63.374,63.391,63.332,63.361,70970000.0
2008-11-24 17:15:00,63.358,63.381,63.326,63.372,67490000.0
2008-11-24 17:20:00,63.394,63.421,63.374,63.399,57250000.0
2008-11-24 17:25:00,63.472,63.596,63.41,63.589,76250000.0
2008-11-24 17:30:00,63.611,63.646,63.581,63.627,73420000.0
2008-11-24 17:35:00,63.616,63.622,63.529,63.547,70290000.0
2008-11-24 17:40:00,63.547,63.744,63.542,63.738,58640000.0
2008-11-24 17:45:00,63.723,63.763,63.651,63.651,45880000.0
2008-11-24 17:50:00,63.666,63.673,63.605,63.634,60820000.0
2008-11-24 17:55:00,63.622,63.729,63.612,63.712,66540000.0
2008-11-24 18:00:00,63.743,63.765,63.688,63.73,90880000.0
2008-11-24 18:05:00,63.703,63.741,63.677,63.716,68880000.0
2008-11-24 18:10:00,63.715,63.765,63.679,63.752,68640000.0
2008-11-24 18:15:00,63.759,63.823,63.738,63.744,59660000.0
2008-11-24 18:20:00,63.74,63.801,63.705,63.784,71140000.0
2008-11-24 18:25:00,63.779,63.791,63.72,63.732,61570000.0
2008-11-24 18:30:00,63.684,63.72,63.667,63.719,61120000.0
2008-11-24 18:35:00,63.701,63.744,63.697,63.72,70280000.0
2008-11-24 18:40:00,63.743,63.749,63.686,63.747,60970000.0
2008-11-24 18:45:00,63.749,63.789,63.731,63.789,81230000.0
2008-11-24 18:50:00,63.761,63.84,63.757,63.833,56670000.0
2008-11-24 18:55:00,63.865,63.964,63.865,63.964,63870000.0
2008-11-24 19:00:00,63.999,64.032,63.938,63.984,85170000.0
2008-11-24 19:05:00,63.98,64.058,63.951,64.032,56820000.0
2008-11-24 19:10:00,64.035,64.046,64.001,64.036,58540000.0
2008-11-24 19:15:00,64.05,64.062,63.934,63.956,67180000.0
2008-11-24 19:20:00,63.94,63.96,63.734,63.767,54790000.0
2008-11-24 19:25:00,63.785,63.798,63.724,63.73,65610000.0
2008-11-24 19:30:00,63.744,63.887,63.74,63.807,64640000.0
2008-11-24 19:35:00,63.824,63.873,63.789,63.792,68790000.0
2008-11-24 19:40:00,63.767,63.822,63.764,63.793,79940000.0
2008-11-24 19:45:00,63.786,63.803,63.725,63.732,67870000.0
2008-11-24 19:50:00,63.737,63.825,63.725,63.812,60860000.0
2008-11-24 19:55:00,63.804,63.899,63.804,63.855,52670000.0
2008-11-24 20:00:00,63.853,64.084,63.834,64.084,58250000.0
2008-11-24 20:05:00,64.086,64.102,64.002,64.016,64110000.0
2008-11-24 20:10:00,64.006,64.051,63.926,63.985,61860000.0
2008-11-24 20:15:00,63.987,64.005,63.845,63.933,61420000.0
2008-11-24 20:20:00,63.935,63.98,63.906,63.934,62180000.0
2008-11-24 20:25:00,63.952,64.061,63.929,64.061,65880000.0
2008-11-24 20:30:00,64.062,64.123,64.05,64.102,70310000.0
2008-11-24 20:35:00,64.091,64.126,64.07,64.092,64950000.0
2008-11-24 20:40:00,64.079,64.103,64.071,64.071,53290000.0
2008-11-24 20:45:00,64.083,64.087,64.041,64.041,59330000.0
2008-11-24 20:50:00,64.059,64.094,64.052,64.081,58970000.0
2008-11-24 20:55:00,64.062,64.163,64.062,64.157,76170000.0
2008-11-24 21:00:00,64.176,64.176,64.039,64.039,54550000.0
2008-11-24 21:05:00,64.052,64.079,64.014,64.042,59760000.0
2008-11-24 21:10:00,64.051,64.103,64.031,64.08,67890000.0
2008-11-24 21:15:00,64.107,64.153,64.063,64.114,63710000.0
2008-11-24 21:20:00,64.119,64.187,64.119,64.158,87140000.0
2008-11-24 21:25:00,64.142,64.154,64.099,64.137,52660000.0
2008-11-24 21:30:00,64.161,64.167,64.124,64.128,63790000.0
2008-11-24 21:35:00,64.127,64.134,64.095,64.133,56840000.0
2008-11-24 21:40:00,64.141,64.152,64.093,64.105,52360000.0
2008-11-24 21:45:00,64.124,64.157,64.081,64.085,77560000.0
2008-11-24 21:50:00,64.087,64.113,64.087,64.107,71260000.0
2008-11-24 21:55:00,64.11,64.132,64.099,64.123,59820000.0
2008-11-24 22:00:00,64.11,64.165,64.094,64.154,51370000.0
2008-11-24 22:05:00,64.147,64.181,64.112,64.171,68340000.0
2008-11-24 22:10:00,64.16,64.192,64.129,64.129,47970000.0
2008-11-24 22:15:00,64.147,64.161,64.111,64.144,66650000.0
2008-11-24 22:20:00,64.134,64.214,64.127,64.206,51690000.0
2008-11-24 22:25:00,64.22,64.272,64.215,64.231,52170000.0
2008-11-24 22:30:00,64.268,64.268,64.196,64.203,57250000.0
2008-11-24 22:35:00,64.263,64.272,64.225,64.242,59550000.0
2008-11-24 22:40:00,64.259,64.302,64.256,64.276,48910000.0
2008-11-24 22:45:00,64.296,64.296,64.248,64.255,63590000.0
2008-11-24 22:50:00,64.241,64.247,64.171,64.21,54600000.0
2008-11-24 22:55:00,64.218,64.261,64.213,64.25,76080000.0
2008-11-24 23:00:00,64.267,64.267,64.219,64.234,64540000.0
2008-11-24 23:05:00,64.233,64.265,64.227,64.253,62060000.0
2008-11-24 23:10:00,64.255,64.271,64.247,64.265,62930000.0
2008-11-24 23:15:00,64.276,64.282,64.26,64.276,272970000.0
2008-11-24 23:20:00,64.291,64.326,64.259,64.272,357600000.0
2008-11-24 23:25:00,64.237,64.314,64.237,64.3,323710000.0
2008-11-24 23:30:00,64.309,64.312,64.263,64.279,310390000.0
2008-11-24 23:35:00,64.279,64.322,64.245,64.303,406840000.0
2008-11-24 23:40:00,64.295,64.309,64.287,64.287,120140000.0
2008-11-24 23:45:00,64.329,64.329,64.235,64.242,297040000.0
2008-11-24 23:50:00,64.248,64.418,64.238,64.404,400040000.0
2008-11-24 23:55:00,64.402,64.488,64.401,64.419,346440000.0
2008-11-25 00:00:00,64.442,64.574,64.433,64.541,351130000.0
2008-11-25 00:05:00,64.569,64.586,64.432,64.442,436730000.0
2008-11-25 00:10:00,64.455,64.48,64.424,64.425,330730000.0
2008-11-25 00:15:00,64.451,64.452,64.323,64.339,513560000.0
2008-11-25 00:20:00,64.342,64.429,64.341,64.408,436400000.0
2008-11-25 00:25:00,64.386,64.407,64.346,64.363,175950000.0
2008-11-25 00:30:00,64.385,64.402,64.368,64.375,388460000.0
2008-11-25 00:35:00,64.377,64.389,64.361,64.367,456220000.0
2008-11-25 00:40:00,64.36,64.391,64.35,64.381,262000000.0
2008-11-25 00:45:00,64.369,64.387,64.351,64.38,167850000.0
2008-11-25 00:50:00,64.368,64.405,64.326,64.365,274360000.0
2008-11-25 00:55:00,64.379,64.382,64.35,64.364,378560000.0
2008-11-25 01:00:00,64.401,64.401,64.293,64.303,214490000.0
2008-11-25 01:05:00,64.28,64.339,64.263,64.339,334300000.0
2008-11-25 01:10:00,64.361,64.361,64.277,64.277,297630000.0
2008-11-25 01:15:00,64.294,64.297,64.258,64.266,281190000.0
2008-11-25 01:20:00,64.262,64.316,64.262,64.301,382410000.0
2008-11-25 01:25:00,64.264,64.283,64.214,64.22,216610000.0
2008-11-25 01:30:00,64.243,64.243,64.047,64.049,371780000.0
2008-11-25 01:35:00,64.025,64.025,63.9,63.975,282360000.0
2008-11-25 01:40:00,63.959,64.023,63.949,64.021,289380000.0
2008-11-25 01:45:00,64.043,64.045,64.001,64.032,420490000.0
2008-11-25 01:50:00,64.033,64.07,64.021,64.034,215380000.0
2008-11-25 01:55:00,64.004,64.034,63.986,64.017,264940000.0
2008-11-25 02:00:00,64.052,64.052,64.02,64.035,69150000.0
2008-11-25 02:05:00,64.03,64.054,63.962,63.969,244090000.0
2008-11-25 02:10:00,63.956,63.957,63.895,63.908,333700000.0
2008-11-25 02:15:00,63.933,63.933,63.804,63.817,219950000.0
2008-11-25 02:20:00,63.824,63.835,63.783,63.827,340970000.0
2008-11-25 02:25:00,63.815,63.957,63.793,63.912,373270000.0
2008-11-25 02:30:00,63.942,63.942,63.843,63.857,315920000.0
2008-11-25 02:35:00,63.845,63.858,63.789,63.812,307190000.0
2008-11-25 02:40:00,63.797,63.81,63.758,63.777,373260000.0
2008-11-25 02:45:00,63.759,63.804,63.755,63.758,107010000.0
2008-11-25 02:50:00,63.762,63.773,63.676,63.676,334660000.0
2008-11-25 02:55:00,63.656,63.702,63.656,63.684,315470000.0
2008-11-25 03:00:00,63.697,63.727,63.67,63.67,382570000.0
2008-11-25 03:05:00,63.679,63.711,63.555,63.556,236060000.0
2008-11-25 03:10:00,63.576,63.625,63.573,63.581,315710000.0
2008-11-25 03:15:00,63.624,63.673,63.597,63.626,282350000.0
2008-11-25 03:20:00,63.634,63.721,63.612,63.698,548790000.0
2008-11-25 03:25:00,63.705,63.753,63.699,63.738,399450000.0
2008-11-25 03:30:00,63.762,63.79,63.723,63.736,349350000.0
2008-11-25 03:35:00,63.748,63.791,63.717,63.722,403700000.0
2008-11-25 03:40:00,63.729,63.764,63.71,63.71,345590000.0
2008-11-25 03:45:00,63.733,63.75,63.681,63.681,322970000.0
2008-11-25 03:50:00,63.687,63.699,63.653,63.653,402820000.0
2008-11-25 03:55:00,63.65,63.685,63.646,63.666,198580000.0
2008-11-25 04:00:00,63.71,63.753,63.686,63.713,288770000.0
2008-11-25 04:05:00,63.719,63.77,63.713,63.721,337650000.0
2008-11-25 04:10:00,63.711,63.781,63.711,63.763,392530000.0
2008-11-25 04:15:00,63.793,63.826,63.757,63.785,238440000.0
2008-11-25 04:20:00,63.774,63.83,63.774,63.794,377250000.0
2008-11-25 04:25:00,63.826,63.854,63.802,63.831,282750000.0
2008-11-25 04:30:00,63.814,63.847,63.803,63.845,306490000.0
2008-11-25 04:35:00,63.812,63.854,63.788,63.818,172080000.0
2008-11-25 04:40:00,63.791,63.812,63.78,63.789,308700000.0
2008-11-25 04:45:00,63.82,63.82,63.752,63.789,455570000.0
2008-11-25 04:50:00,63.782,63.792,63.724,63.731,209230000.0
2008-11-25 04:55:00,63.723,63.752,63.702,63.708,212310000.0
2008-11-25 05:00:00,63.733,63.747,63.691,63.732,276330000.0
2008-11-25 05:05:00,63.741,63.762,63.691,63.691,240750000.0
2008-11-25 05:10:00,63.706,63.72,63.674,63.674,305750000.0
2008-11-25 05:15:00,63.702,63.715,63.662,63.713,327530000.0
2008-11-25 05:20:00,63.688,63.733,63.674,63.707,363400000.0
2008-11-25 05:25:00,63.692,63.711,63.646,63.667,468100000.0
2008-11-25 05:30:00,63.681,63.681,63.571,63.627,407670000.0
2008-11-25 05:35:00,63.652,63.652,63.587,63.634,359440000.0
2008-11-25 05:40:00,63.616,63.619,63.493,63.52,472830000.0
2008-11-25 05:45:00,63.553,63.608,63.511,63.594,337940000.0
2008-11-25 05:50:00,63.581,63.581,63.477,63.485,395710000.0
2008-11-25 05:55:00,63.478,63.506,63.437,63.445,290640000.0
2008-11-25 06:00:00,63.467,63.531,63.438,63.53,299570000.0
2008-11-25 06:05:00,63.545,63.568,63.482,63.501,286720000.0
2008-11-25 06:10:00,63.474,63.551,63.474,63.504,417790000.0
2008-11-25 06:15:00,63.522,63.536,63.474,63.475,321800000.0
2008-11-25 06:20:00,63.496,63.496,63.431,63.456,256700000.0
2008-11-25 06:25:00,63.46,63.496,63.442,63.468,486380000.0
2008-11-25 06:30:00,63.491,63.491,63.419,63.455,212280000.0
2008-11-25 06:35:00,63.443,63.461,63.395,63.434,313810000.0
2008-11-25 06:40:00,63.427,63.489,63.427,63.477,558040000.0
2008-11-25 06:45:00,63.486,63.502,63.438,63.496,388840000.0
2008-11-25 06:50:00,63.502,63.507,63.471,63.485,354120000.0
2008-11-25 06:55:00,63.478,63.481,63.441,63.45,417160000.0
2008-11-25 07:00:00,63.465,63.475,63.443,63.458,351660000.0
2008-11-25 07:05:00,63.45,63.472,63.425,63.443,346820000.0
2008-11-25 07:10:00,63.448,63.472,63.437,63.458,406600000.0
2008-11-25 07:15:00,63.463,63.494,63.443,63.487,172070000.0
2008-11-25 07:20:00,63.483,63.511,63.441,63.441,69920000.0
2008-11-25 07:25:00,63.452,63.484,63.421,63.429,73990000.0
2008-11-25 07:30:00,63.458,63.507,63.433,63.456,61180000.0
2008-11-25 07:35:00,63.464,63.485,63.449,63.471,51690000.0
2008-11-25 07:40:00,63.451,63.487,63.44,63.477,55330000.0
2008-11-25 07:45:00,63.499,63.52,63.471,63.507,73890000.0
2008-11-25 07:50:00,63.492,63.503,63.438,63.438,64790000.0
2008-11-25 07:55:00,63.448,63.468,63.428,63.447,56760000.0
2008-11-25 08:00:00,63.471,63.549,63.442,63.53,70880000.0
2008-11-25 08:05:00,63.534,63.569,63.526,63.562,72200000.0
2008-11-25 08:10:00,63.573,63.601,63.557,63.596,63280000.0
2008-11-25 08:15:00,63.615,63.636,63.546,63.603,217060000.0
2008-11-25 08:20:00,63.598,63.625,63.57,63.576,509200000.0
2008-11-25 08:25:00,63.573,63.603,63.487,63.51,360790000.0
2008-11-25 08:30:00,63.523,63.527,63.468,63.493,485960000.0
2008-11-25 08:35:00,63.513,63.545,63.485,63.524,440540000.0
2008-11-25 08:40:00,63.549,63.563,63.509,63.538,457870000.0
2008-11-25 08:45:00,63.562,63.577,63.522,63.577,350490000.0
2008-11-25 08:50:00,63.569,63.583,63.536,63.566,352570000.0
2008-11-25 08:55:00,63.55,63.57,63.528,63.528,489470000.0
2008-11-25 09:00:00,63.562,63.562,63.495,63.495,388230000.0
2008-11-25 09:05:00,63.496,63.507,63.448,63.45,484990000.0
2008-11-25 09:10:00,63.465,63.55,63.446,63.53,525060000.0
2008-11-25 09:15:00,63.53,63.544,63.49,63.513,513360000.0
2008-11-25 09:20:00,63.5,63.572,63.5,63.519,449420000.0
2008-11-25 09:25:00,63.535,63.577,63.507,63.548,611290000.0
2008-11-25 09:30:00,63.578,63.587,63.543,63.582,392000000.0
2008-11-25 09:35:00,63.561,63.727,63.561,63.698,438240000.0
2008-11-25 09:40:00,63.697,63.724,63.676,63.697,440090000.0
2008-11-25 09:45:00,63.73,63.754,63.653,63.684,370030000.0
2008-11-25 09:50:00,63.695,63.736,63.672,63.727,433100000.0
2008-11-25 09:55:00,63.7,63.737,63.682,63.711,409010000.0
2008-11-25 10:00:00,63.714,63.777,63.673,63.73,528530000.0
2008-11-25 10:05:00,63.723,63.766,63.679,63.692,478970000.0
2008-11-25 10:10:00,63.697,63.717,63.664,63.671,425170000.0
2008-11-25 10:15:00,63.704,63.704,63.634,63.672,422660000.0
2008-11-25 10:20:00,63.673,63.758,63.663,63.719,403160000.0
2008-11-25 10:25:00,63.713,63.736,63.602,63.629,407980000.0
2008-11-25 10:30:00,63.623,63.707,63.619,63.651,489910000.0
2008-11-25 10:35:00,63.659,63.709,63.626,63.626,433000000.0
2008-11-25 10:40:00,63.615,63.66,63.575,63.603,317440000.0
2008-11-25 10:45:00,63.594,63.6,63.485,63.516,379420000.0
2008-11-25 10:50:00,63.491,63.531,63.411,63.413,317780000.0
2008-11-25 10:55:00,63.42,63.467,63.4,63.418,449570000.0
2008-11-25 11:00:00,63.424,63.454,63.405,63.427,362500000.0
2008-11-25 11:05:00,63.435,63.454,63.394,63.449,185590000.0
2008-11-25 11:10:00,63.454,63.454,63.398,63.404,311940000.0
2008-11-25 11:15:00,63.39,63.414,63.153,63.162,468770000.0
2008-11-25 11:20:00,63.162,63.206,63.109,63.162,224200000.0
2008-11-25 11:25:00,63.188,63.254,63.148,63.206,209740000.0
2008-11-25 11:30:00,63.221,63.259,63.195,63.215,296370000.0
2008-11-25 11:35:00,63.21,63.266,63.21,63.261,241770000.0
2008-11-25 11:40:00,63.254,63.273,63.214,63.232,313380000.0
2008-11-25 11:45:00,63.269,63.317,63.231,63.29,331770000.0
2008-11-25 11:50:00,63.331,63.345,63.233,63.26,367620000.0
2008-11-25 11:55:00,63.23,63.251,63.169,63.242,483540000.0
2008-11-25 12:00:00,63.253,63.274,63.225,63.255,415170000.0
2008-11-25 12:05:00,63.26,63.262,63.119,63.136,393980000.0
2008-11-25 12:10:00,63.151,63.21,63.032,63.052,475400000.0
2008-11-25 12:15:00,63.058,63.154,63.045,63.146,371250000.0
2008-11-25 12:20:00,63.151,63.19,63.075,63.135,422820000.0
2008-11-25 12:25:00,63.14,63.169,62.994,63.036,306410000.0
2008-11-25 12:30:00,63.054,63.108,63.016,63.053,322840000.0
2008-11-25 12:35:00,63.053,63.099,63.007,63.048,303620000.0
2008-11-25 12:40:00,63.06,63.176,63.046,63.149,433000000.0
2008-11-25 12:45:00,63.15,63.16,63.084,63.118,341600000.0
2008-11-25 12:50:00,63.107,63.151,63.09,63.113,278470000.0
2008-11-25 12:55:00,63.115,63.15,63.094,63.117,515370000.0
2008-11-25 13:00:00,63.112,63.184,63.112,63.144,215080000.0
2008-11-25 13:05:00,63.162,63.171,63.089,63.089,326330000.0
2008-11-25 13:10:00,63.096,63.239,63.091,63.214,577430000.0
2008-11-25 13:15:00,63.23,63.257,63.192,63.247,414110000.0
2008-11-25 13:20:00,63.208,63.283,63.188,63.252,380600000.0
2008-11-25 13:25:00,63.221,63.312,63.221,63.272,412040000.0
2008-11-25 13:30:00,63.28,63.313,63.24,63.278,363840000.0
2008-11-25 13:35:00,63.273,63.341,63.269,63.304,345200000.0
2008-11-25 13:40:00,63.298,63.389,63.285,63.375,418310000.0
2008-11-25 13:45:00,63.372,63.462,63.366,63.43,172350000.0
2008-11-25 13:50:00,63.449,63.473,63.401,63.473,68050000.0
2008-11-25 13:55:00,63.476,63.517,63.41,63.452,325600000.0
2008-11-25 14:00:00,63.477,63.477,63.389,63.44,442800000.0
2008-11-25 14:05:00,63.448,63.448,63.34,63.358,425090000.0
2008-11-25 14:10:00,63.378,63.38,63.336,63.361,453950000.0
2008-11-25 14:15:00,63.355,63.385,63.301,63.332,459100000.0
2008-11-25 14:20:00,63.323,63.339,63.292,63.306,422090000.0
2008-11-25 14:25:00,63.314,63.373,63.279,63.292,341040000.0
2008-11-25 14:30:00,63.31,63.342,63.276,63.327,360620000.0
2008-11-25 14:35:00,63.343,63.354,63.299,63.324,510530000.0
2008-11-25 14:40:00,63.328,63.366,63.307,63.313,362050000.0
2008-11-25 14:45:00,63.319,63.348,63.15,63.203,489700000.0
2008-11-25 14:50:00,63.216,63.228,63.118,63.172,503340000.0
2008-11-25 14:55:00,63.167,63.189,63.126,63.13,550520000.0
2008-11-25 15:00:00,63.168,63.186,63.081,63.123,458870000.0
2008-11-25 15:05:00,63.139,63.152,63.059,63.116,576580000.0
2008-11-25 15:10:00,63.126,63.203,63.126,63.174,422330000.0
2008-11-25 15:15:00,63.214,63.59,63.196,63.525,438990000.0
2008-11-25 15:20:00,63.525,63.635,63.525,63.544,455540000.0
2008-11-25 15:25:00,63.535,63.578,63.507,63.524,335470000.0
2008-11-25 15:30:00,63.532,63.692,63.512,63.656,413620000.0
2008-11-25 15:35:00,63.646,63.689,63.534,63.626,411940000.0
2008-11-25 15:40:00,63.595,63.705,63.341,63.451,585060000.0
2008-11-25 15:45:00,63.445,63.763,63.402,63.406,432210000.0
2008-11-25 15:50:00,63.413,63.75,63.387,63.664,415810000.0
2008-11-25 15:55:00,63.663,63.745,63.657,63.683,486680000.0
2008-11-25 16:00:00,63.658,63.695,63.597,63.658,392640000.0
2008-11-25 16:05:00,63.628,63.69,63.606,63.661,408320000.0
2008-11-25 16:10:00,63.681,63.878,63.667,63.84,514210000.0
2008-11-25 16:15:00,63.872,63.877,63.779,63.822,392910000.0
2008-11-25 16:20:00,63.797,63.862,63.719,63.735,363740000.0
2008-11-25 16:25:00,63.752,63.781,63.72,63.73,379910000.0
2008-11-25 16:30:00,63.719,63.765,63.672,63.672,346820000.0
2008-11-25 16:35:00,63.669,63.683,63.495,63.509,410660000.0
2008-11-25 16:40:00,63.515,63.553,63.412,63.414,332470000.0
2008-11-25 16:45:00,63.431,63.471,63.367,63.446,202420000.0
2008-11-25 16:50:00,63.446,63.505,63.348,63.348,301750000.0
2008-11-25 16:55:00,63.34,63.34,63.181,63.229,464400000.0
2008-11-25 17:00:00,63.241,63.355,63.236,63.32,188440000.0
2008-11-25 17:05:00,63.333,63.47,63.329,63.463,247420000.0
2008-11-25 17:10:00,63.446,63.446,63.295,63.325,299900000.0
2008-11-25 17:15:00,63.337,63.354,63.215,63.259,241850000.0
2008-11-25 17:20:00,63.249,63.325,63.238,63.27,304960000.0
2008-11-25 17:25:00,63.277,63.367,63.27,63.328,352680000.0
2008-11-25 17:30:00,63.372,63.385,63.299,63.302,412430000.0
2008-11-25 17:35:00,63.309,63.335,63.221,63.221,472210000.0
2008-11-25 17:40:00,63.239,63.239,63.117,63.151,392350000.0
2008-11-25 17:45:00,63.142,63.168,62.992,62.992,394950000.0
2008-11-25 17:50:00,63.006,63.064,63.0,63.013,465940000.0
2008-11-25 17:55:00,63.026,63.228,63.026,63.215,343130000.0
2008-11-25 18:00:00,63.23,63.244,63.146,63.15,400050000.0
2008-11-25 18:05:00,63.136,63.166,62.976,62.996,359310000.0
2008-11-25 18:10:00,62.984,63.123,62.984,63.084,295170000.0
2008-11-25 18:15:00,63.085,63.106,62.972,63.009,353300000.0
2008-11-25 18:20:00,63.021,63.097,62.989,63.077,374040000.0
2008-11-25 18:25:00,63.073,63.18,63.069,63.135,346790000.0
2008-11-25 18:30:00,63.161,63.191,63.09,63.113,387190000.0
2008-11-25 18:35:00,63.092,63.174,63.075,63.117,433040000.0
2008-11-25 18:40:00,63.104,63.201,63.086,63.168,178890000.0
2008-11-25 18:45:00,63.183,63.183,63.105,63.132,377210000.0
2008-11-25 18:50:00,63.122,63.218,63.108,63.218,623160000.0
2008-11-25 18:55:00,63.2,63.273,63.164,63.215,388810000.0
2008-11-25 19:00:00,63.218,63.233,63.116,63.137,390770000.0
2008-11-25 19:05:00,63.123,63.167,63.078,63.139,393520000.0
2008-11-25 19:10:00,63.153,63.177,63.066,63.079,386780000.0
2008-11-25 19:15:00,63.074,63.125,63.027,63.064,365250000.0
2008-11-25 19:20:00,63.048,63.069,62.873,62.904,373710000.0
2008-11-25 19:25:00,62.886,62.957,62.84,62.931,224380000.0
2008-11-25 19:30:00,62.935,62.945,62.867,62.905,527930000.0
2008-11-25 19:35:00,62.92,63.037,62.913,62.977,268050000.0
2008-11-25 19:40:00,62.979,63.033,62.965,63.007,300870000.0
2008-11-25 19:45:00,63.04,63.04,62.924,62.929,505910000.0
2008-11-25 19:50:00,62.916,62.951,62.847,62.876,469620000.0
2008-11-25 19:55:00,62.863,62.937,62.816,62.866,311180000.0
2008-11-25 20:00:00,62.87,62.87,62.727,62.734,471000000.0
2008-11-25 20:05:00,62.726,62.861,62.721,62.861,338240000.0
2008-11-25 20:10:00,62.857,63.043,62.857,62.894,336270000.0
2008-11-25 20:15:00,62.92,62.939,62.844,62.936,407930000.0
2008-11-25 20:20:00,62.947,63.03,62.934,62.989,258180000.0
2008-11-25 20:25:00,62.987,63.13,62.975,63.078,285980000.0
2008-11-25 20:30:00,63.082,63.166,63.082,63.132,515600000.0
2008-11-25 20:35:00,63.151,63.233,63.151,63.178,256590000.0
2008-11-25 20:40:00,63.186,63.213,63.158,63.17,488540000.0
2008-11-25 20:45:00,63.196,63.23,63.154,63.203,447180000.0
2008-11-25 20:50:00,63.19,63.218,63.158,63.19,372480000.0
2008-11-25 20:55:00,63.179,63.209,63.105,63.105,339050000.0
2008-11-25 21:00:00,63.134,63.144,63.081,63.102,388400000.0
2008-11-25 21:05:00,63.099,63.133,63.039,63.045,371000000.0
2008-11-25 21:10:00,63.054,63.103,62.987,63.067,362370000.0
2008-11-25 21:15:00,63.077,63.083,62.996,63.039,361190000.0
2008-11-25 21:20:00,63.032,63.111,63.027,63.089,543580000.0
2008-11-25 21:25:00,63.077,63.115,63.033,63.033,451830000.0
2008-11-25 21:30:00,63.042,63.099,63.037,63.09,569600000.0
2008-11-25 21:35:00,63.079,63.15,63.071,63.115,540360000.0
2008-11-25 21:40:00,63.12,63.182,63.108,63.153,340320000.0
2008-11-25 21:45:00,63.151,63.174,63.121,63.148,444540000.0
2008-11-25 21:50:00,63.131,63.23,63.131,63.221,417070000.0
2008-11-25 21:55:00,63.222,63.379,63.212,63.322,333910000.0
2008-11-25 22:00:00,63.355,63.386,63.326,63.373,378640000.0
2008-11-25 22:05:00,63.367,63.395,63.297,63.297,422860000.0
2008-11-25 22:10:00,63.287,63.367,63.285,63.367,426090000.0
2008-11-25 22:15:00,63.371,63.394,63.323,63.336,487290000.0
2008-11-25 22:20:00,63.324,63.326,63.224,63.276,408720000.0
2008-11-25 22:25:00,63.3,63.352,63.263,63.335,418570000.0
2008-11-25 22:30:00,63.362,63.363,63.335,63.342,447000000.0
2008-11-25 22:35:00,63.35,63.421,63.341,63.384,412140000.0
2008-11-25 22:40:00,63.371,63.452,63.368,63.426,447240000.0
2008-11-25 22:45:00,63.464,63.464,63.318,63.368,501790000.0
2008-11-25 22:50:00,63.392,63.424,63.308,63.312,314280000.0
2008-11-25 22:55:00,63.31,63.31,63.221,63.283,385350000.0
2008-11-25 23:00:00,63.318,63.318,63.262,63.279,260370000.0
2008-11-25 23:05:00,63.309,63.309,63.235,63.244,275360000.0
2008-11-25 23:10:00,63.227,63.233,63.15,63.167,460970000.0
2008-11-25 23:15:00,63.228,63.228,63.133,63.133,161240000.0
2008-11-25 23:20:00,63.125,63.154,63.081,63.087,312770000.0
2008-11-25 23:25:00,63.083,63.083,63.013,63.02,318430000.0
2008-11-25 23:30:00,63.039,63.071,62.946,63.071,380250000.0
2008-11-25 23:35:00,63.089,63.164,63.089,63.132,207210000.0
2008-11-25 23:40:00,63.121,63.147,63.109,63.128,190860000.0
2008-11-25 23:45:00,63.152,63.162,63.108,63.135,257610000.0
2008-11-25 23:50:00,63.165,63.182,63.148,63.177,298950000.0
2008-11-25 23:55:00,63.165,63.167,63.127,63.13,255650000.0
2008-11-26 00:00:00,63.157,63.159,63.1,63.1,262180000.0
2008-11-26 00:05:00,63.101,63.133,63.064,63.081,246530000.0
2008-11-26 00:10:00,63.089,63.135,63.089,63.135,335190000.0
2008-11-26 00:15:00,63.167,63.167,63.111,63.117,286240000.0
2008-11-26 00:20:00,63.107,63.133,63.091,63.118,344200000.0
2008-11-26 00:25:00,63.088,63.131,63.081,63.105,490830000.0
2008-11-26 00:30:00,63.14,63.14,63.099,63.131,161840000.0
2008-11-26 00:35:00,63.134,63.14,63.083,63.093,234800000.0
2008-11-26 00:40:00,63.077,63.098,63.069,63.073,206600000.0
2008-11-26 00:45:00,63.105,63.109,63.058,63.065,177380000.0
2008-11-26 00:50:00,63.098,63.098,63.044,63.044,299010000.0
2008-11-26 00:55:00,63.026,63.068,63.018,63.037,197600000.0
2008-11-26 01:00:00,63.066,63.09,63.027,63.03,222890000.0
2008-11-26 01:05:00,63.019,63.058,63.019,63.029,442800000.0
2008-11-26 01:10:00,63.021,63.067,63.021,63.059,188630000.0
2008-11-26 01:15:00,63.076,63.076,63.029,63.058,160020000.0
2008-11-26 01:20:00,63.095,63.097,63.01,63.047,342610000.0
2008-11-26 01:25:00,63.037,63.062,63.02,63.047,518890000.0
2008-11-26 01:30:00,63.086,63.086,63.041,63.05,336020000.0
2008-11-26 01:35:00,63.042,63.125,63.042,63.109,437250000.0
2008-11-26 01:40:00,63.103,63.168,63.103,63.153,337070000.0
2008-11-26 01:45:00,63.203,63.256,63.171,63.248,296380000.0
2008-11-26 01:50:00,63.241,63.3,63.205,63.205,271140000.0
2008-11-26 01:55:00,63.204,63.226,63.162,63.178,245330000.0
2008-11-26 02:00:00,63.195,63.258,63.183,63.246,139890000.0
2008-11-26 02:05:00,63.238,63.262,63.134,63.141,241010000.0
2008-11-26 02:10:00,63.12,63.183,63.081,63.086,340780000.0
2008-11-26 02:15:00,63.122,63.122,62.987,63.01,227550000.0
2008-11-26 02:20:00,62.992,62.992,62.904,62.904,322330000.0
2008-11-26 02:25:00,62.903,62.903,62.751,62.869,369030000.0
2008-11-26 02:30:00,62.905,62.905,62.79,62.835,322450000.0
2008-11-26 02:35:00,62.813,62.865,62.792,62.85,309030000.0
2008-11-26 02:40:00,62.858,62.887,62.833,62.854,370990000.0
2008-11-26 02:45:00,62.89,62.89,62.832,62.849,143560000.0
2008-11-26 02:50:00,62.839,62.874,62.812,62.824,312410000.0
2008-11-26 02:55:00,62.836,62.885,62.829,62.858,312460000.0
2008-11-26 03:00:00,62.88,62.88,62.815,62.819,352880000.0
2008-11-26 03:05:00,62.827,62.851,62.777,62.807,223500000.0
2008-11-26 03:10:00,62.816,62.836,62.802,62.802,254500000.0
2008-11-26 03:15:00,62.832,62.846,62.791,62.804,209990000.0
2008-11-26 03:20:00,62.834,62.834,62.788,62.8,469150000.0
2008-11-26 03:25:00,62.791,62.823,62.771,62.771,292810000.0
2008-11-26 03:30:00,62.778,62.778,62.703,62.718,344910000.0
2008-11-26 03:35:00,62.735,62.774,62.722,62.742,382560000.0
2008-11-26 03:40:00,62.749,62.833,62.741,62.789,339670000.0
2008-11-26 03:45:00,62.844,62.844,62.786,62.818,327520000.0
2008-11-26 03:50:00,62.825,62.872,62.813,62.851,390000000.0
2008-11-26 03:55:00,62.837,62.864,62.83,62.857,184590000.0
2008-11-26 04:00:00,62.931,62.931,62.851,62.861,276400000.0
2008-11-26 04:05:00,62.88,62.905,62.853,62.854,307200000.0
2008-11-26 04:10:00,62.88,62.88,62.837,62.848,373860000.0
2008-11-26 04:15:00,62.876,62.893,62.843,62.88,234700000.0
2008-11-26 04:20:00,62.892,62.935,62.852,62.879,367510000.0
2008-11-26 04:25:00,62.888,62.913,62.872,62.913,274260000.0
2008-11-26 04:30:00,62.918,62.918,62.856,62.857,298280000.0
2008-11-26 04:35:00,62.851,62.894,62.836,62.859,170640000.0
2008-11-26 04:40:00,62.85,62.875,62.823,62.828,289800000.0
2008-11-26 04:45:00,62.852,62.854,62.804,62.815,446780000.0
2008-11-26 04:50:00,62.832,62.832,62.797,62.823,178700000.0
2008-11-26 04:55:00,62.804,62.846,62.804,62.818,210250000.0
2008-11-26 05:00:00,62.853,62.853,62.812,62.845,300580000.0
2008-11-26 05:05:00,62.843,62.867,62.823,62.863,239030000.0
2008-11-26 05:10:00,62.853,62.864,62.786,62.852,325760000.0
2008-11-26 05:15:00,62.848,62.848,62.734,62.773,338790000.0
2008-11-26 05:20:00,62.764,62.848,62.756,62.831,371770000.0
2008-11-26 05:25:00,62.852,62.855,62.808,62.837,493210000.0
2008-11-26 05:30:00,62.853,62.893,62.834,62.852,422140000.0
2008-11-26 05:35:00,62.868,62.915,62.868,62.914,377590000.0
2008-11-26 05:40:00,62.903,62.968,62.894,62.946,477360000.0
2008-11-26 05:45:00,62.96,62.979,62.897,62.904,361740000.0
2008-11-26 05:50:00,62.905,62.97,62.893,62.97,425660000.0
2008-11-26 05:55:00,62.961,62.981,62.875,62.904,308080000.0
2008-11-26 06:00:00,62.916,62.931,62.872,62.905,322310000.0
2008-11-26 06:05:00,62.9,62.946,62.894,62.945,300060000.0
2008-11-26 06:10:00,62.938,62.973,62.929,62.972,415770000.0
2008-11-26 06:15:00,62.983,62.984,62.953,62.959,342790000.0
2008-11-26 06:20:00,62.984,63.033,62.963,63.016,291380000.0
2008-11-26 06:25:00,62.986,63.006,62.958,62.998,523140000.0
2008-11-26 06:30:00,63.007,63.032,62.982,63.02,216000000.0
2008-11-26 06:35:00,63.029,63.029,62.969,63.027,341100000.0
2008-11-26 06:40:00,62.998,63.023,62.963,62.975,576230000.0
2008-11-26 06:45:00,63.014,63.014,62.945,62.962,406860000.0
2008-11-26 06:50:00,62.965,63.004,62.953,62.995,359130000.0
2008-11-26 06:55:00,62.98,63.078,62.976,63.03,413780000.0
2008-11-26 07:00:00,63.038,63.038,62.978,62.992,352770000.0
2008-11-26 07:05:00,62.994,63.0,62.939,62.969,350480000.0
2008-11-26 07:10:00,62.948,62.983,62.924,62.934,409050000.0
2008-11-26 07:15:00,62.962,62.965,62.888,62.923,189610000.0
2008-11-26 07:20:00,62.904,62.99,62.903,62.943,72490000.0
2008-11-26 07:25:00,62.922,62.962,62.907,62.909,70800000.0
2008-11-26 07:30:00,62.949,62.949,62.859,62.859,59950000.0
2008-11-26 07:35:00,62.871,62.932,62.847,62.894,64730000.0
2008-11-26 07:40:00,62.912,62.944,62.887,62.943,64180000.0
2008-11-26 07:45:00,62.921,62.956,62.909,62.927,78500000.0
2008-11-26 07:50:00,62.932,62.943,62.883,62.883,67850000.0
2008-11-26 07:55:00,62.887,62.93,62.871,62.917,61920000.0
2008-11-26 08:00:00,62.931,62.95,62.899,62.941,67880000.0
2008-11-26 08:05:00,62.916,62.938,62.817,62.832,67750000.0
2008-11-26 08:10:00,62.845,62.85,62.808,62.808,57940000.0
2008-11-26 08:15:00,62.818,62.818,62.723,62.742,211170000.0
2008-11-26 08:20:00,62.734,62.762,62.707,62.735,523580000.0
2008-11-26 08:25:00,62.731,62.781,62.731,62.751,361270000.0
2008-11-26 08:30:00,62.762,62.778,62.712,62.778,476700000.0
2008-11-26 08:35:00,62.779,62.802,62.699,62.705,437880000.0
2008-11-26 08:40:00,62.672,62.722,62.644,62.656,462740000.0
2008-11-26 08:45:00,62.682,62.734,62.653,62.688,331960000.0
2008-11-26 08:50:00,62.679,62.694,62.662,62.666,355790000.0
2008-11-26 08:55:00,62.676,62.723,62.671,62.723,475270000.0
2008-11-26 09:00:00,62.743,62.777,62.706,62.748,380090000.0
2008-11-26 09:05:00,62.735,62.749,62.647,62.664,472480000.0
2008-11-26 09:10:00,62.648,62.664,62.574,62.606,522460000.0
2008-11-26 09:15:00,62.627,62.676,62.596,62.627,503530000.0
2008-11-26 09:20:00,62.61,62.653,62.585,62.626,441680000.0
2008-11-26 09:25:00,62.643,62.745,62.624,62.745,596790000.0
2008-11-26 09:30:00,62.761,62.761,62.674,62.694,394710000.0
2008-11-26 09:35:00,62.673,62.762,62.665,62.717,457150000.0
2008-11-26 09:40:00,62.711,62.773,62.682,62.735,431530000.0
2008-11-26 09:45:00,62.733,62.757,62.699,62.714,354280000.0
2008-11-26 09:50:00,62.724,62.748,62.645,62.661,435930000.0
2008-11-26 09:55:00,62.653,62.69,62.644,62.69,409650000.0
2008-11-26 10:00:00,62.687,62.687,62.634,62.644,505270000.0
2008-11-26 10:05:00,62.635,62.815,62.635,62.757,489550000.0
2008-11-26 10:10:00,62.734,62.78,62.687,62.77,437620000.0
2008-11-26 10:15:00,62.807,62.809,62.695,62.714,432970000.0
2008-11-26 10:20:00,62.705,62.789,62.705,62.768,410300000.0
2008-11-26 10:25:00,62.778,62.78,62.721,62.738,426530000.0
2008-11-26 10:30:00,62.74,62.781,62.722,62.722,493930000.0
2008-11-26 10:35:00,62.71,62.726,62.677,62.684,425960000.0
2008-11-26 10:40:00,62.703,62.767,62.678,62.753,307550000.0
2008-11-26 10:45:00,62.768,62.959,62.753,62.926,388990000.0
2008-11-26 10:50:00,62.919,62.986,62.871,62.944,325110000.0
2008-11-26 10:55:00,62.962,63.002,62.917,63.002,442680000.0
2008-11-26 11:00:00,63.008,63.057,62.975,63.01,349650000.0
2008-11-26 11:05:00,63.015,63.027,62.942,62.981,184690000.0
2008-11-26 11:10:00,62.996,62.996,62.896,62.942,321340000.0
2008-11-26 11:15:00,62.94,62.963,62.898,62.941,465960000.0
2008-11-26 11:20:00,62.949,62.978,62.893,62.94,210020000.0
2008-11-26 11:25:00,62.936,62.979,62.922,62.966,207300000.0
2008-11-26 11:30:00,62.977,63.011,62.957,63.01,281190000.0
2008-11-26 11:35:00,62.986,63.007,62.942,62.942,235770000.0
2008-11-26 11:40:00,62.968,62.975,62.92,62.929,315200000.0
2008-11-26 11:45:00,62.955,63.004,62.926,62.94,328350000.0
2008-11-26 11:50:00,62.945,63.005,62.93,62.97,381500000.0
2008-11-26 11:55:00,62.945,62.991,62.913,62.944,496070000.0
2008-11-26 12:00:00,62.974,62.985,62.87,62.915,439650000.0
2008-11-26 12:05:00,62.885,62.93,62.861,62.873,377310000.0
2008-11-26 12:10:00,62.837,62.881,62.806,62.859,494870000.0
2008-11-26 12:15:00,62.882,62.952,62.851,62.924,358420000.0
2008-11-26 12:20:00,62.901,62.94,62.885,62.907,422990000.0
2008-11-26 12:25:00,62.926,62.926,62.858,62.88,320930000.0
2008-11-26 12:30:00,62.919,62.946,62.883,62.899,325860000.0
2008-11-26 12:35:00,62.891,62.979,62.891,62.937,295590000.0
2008-11-26 12:40:00,62.914,62.941,62.9,62.922,412550000.0
2008-11-26 12:45:00,62.931,62.979,62.882,62.976,333750000.0
2008-11-26 12:50:00,62.963,63.014,62.956,62.979,281440000.0
2008-11-26 12:55:00,62.968,63.033,62.965,63.02,508870000.0
2008-11-26 13:00:00,63.011,63.039,62.993,63.036,216240000.0
2008-11-26 13:05:00,63.046,63.088,63.021,63.05,338000000.0
2008-11-26 13:10:00,63.036,63.08,63.029,63.046,589130000.0
2008-11-26 13:15:00,63.068,63.102,63.052,63.06,426200000.0
2008-11-26 13:20:00,63.074,63.093,63.042,63.069,375920000.0
2008-11-26 13:25:00,63.076,63.092,63.035,63.059,415740000.0
2008-11-26 13:30:00,63.08,63.08,63.021,63.043,353420000.0
2008-11-26 13:35:00,63.045,63.1,63.024,63.062,325200000.0
2008-11-26 13:40:00,63.064,63.105,63.052,63.073,408180000.0
2008-11-26 13:45:00,63.089,63.097,63.054,63.059,177330000.0
2008-11-26 13:50:00,63.072,63.117,63.05,63.117,67730000.0
2008-11-26 13:55:00,63.104,63.205,63.104,63.193,308320000.0
2008-11-26 14:00:00,63.214,63.234,63.17,63.213,446710000.0
2008-11-26 14:05:00,63.203,63.241,63.178,63.199,423880000.0
2008-11-26 14:10:00,63.202,63.205,63.134,63.153,437110000.0
2008-11-26 14:15:00,63.142,63.171,63.086,63.166,470590000.0
2008-11-26 14:20:00,63.157,63.176,63.098,63.127,417490000.0
2008-11-26 14:25:00,63.098,63.14,63.098,63.117,354050000.0
2008-11-26 14:30:00,63.133,63.163,63.083,63.085,343140000.0
2008-11-26 14:35:00,63.098,63.102,63.002,63.006,485460000.0
2008-11-26 14:40:00,62.992,63.051,62.965,63.046,366190000.0
2008-11-26 14:45:00,63.071,63.071,62.906,62.91,488840000.0
2008-11-26 14:50:00,62.916,62.921,62.821,62.882,505570000.0
2008-11-26 14:55:00,62.894,62.921,62.871,62.9,543410000.0
2008-11-26 15:00:00,62.909,62.938,62.88,62.928,467570000.0
2008-11-26 15:05:00,62.933,62.977,62.92,62.946,581800000.0
2008-11-26 15:10:00,62.93,62.959,62.91,62.927,408750000.0
2008-11-26 15:15:00,62.9,62.948,62.892,62.892,433370000.0
2008-11-26 15:20:00,62.877,62.944,62.865,62.929,444160000.0
2008-11-26 15:25:00,62.916,62.916,62.869,62.885,332190000.0
2008-11-26 15:30:00,62.903,62.903,62.703,62.818,413090000.0
2008-11-26 15:35:00,62.824,62.898,62.804,62.891,399850000.0
2008-11-26 15:40:00,62.903,63.027,62.899,63.027,575720000.0
2008-11-26 15:45:00,63.053,63.101,63.014,63.091,425010000.0
2008-11-26 15:50:00,63.092,63.096,63.005,63.015,400960000.0
2008-11-26 15:55:00,63.027,63.057,62.971,63.008,469360000.0
2008-11-26 16:00:00,63.018,63.064,62.996,62.996,399050000.0
2008-11-26 16:05:00,63.008,63.069,62.976,62.99,398370000.0
2008-11-26 16:10:00,62.999,63.021,62.942,62.963,538970000.0
2008-11-26 16:15:00,62.966,62.98,62.908,62.938,391290000.0
2008-11-26 16:20:00,62.945,62.999,62.892,62.901,370360000.0
2008-11-26 16:25:00,62.894,62.923,62.854,62.873,375800000.0
2008-11-26 16:30:00,62.868,62.883,62.775,62.808,338850000.0
2008-11-26 16:35:00,62.802,62.867,62.787,62.82,406950000.0
2008-11-26 16:40:00,62.803,62.819,62.715,62.759,346400000.0
2008-11-26 16:45:00,62.755,62.872,62.744,62.854,194790000.0
2008-11-26 16:50:00,62.862,62.932,62.848,62.917,323770000.0
2008-11-26 16:55:00,62.903,62.939,62.79,62.823,460000000.0
2008-11-26 17:00:00,62.84,62.914,62.812,62.871,185820000.0
2008-11-26 17:05:00,62.859,62.936,62.829,62.875,235670000.0
2008-11-26 17:10:00,62.877,62.916,62.805,62.826,300030000.0
2008-11-26 17:15:00,62.826,62.89,62.801,62.887,238680000.0
2008-11-26 17:20:00,62.867,62.91,62.755,62.755,296270000.0
2008-11-26 17:25:00,62.76,62.837,62.758,62.794,361830000.0
2008-11-26 17:30:00,62.817,62.828,62.708,62.71,394090000.0
2008-11-26 17:35:00,62.71,62.71,62.523,62.628,481100000.0
2008-11-26 17:40:00,62.611,62.683,62.582,62.683,400590000.0
2008-11-26 17:45:00,62.714,62.714,62.636,62.642,385290000.0
2008-11-26 17:50:00,62.654,62.765,62.648,62.754,463980000.0
2008-11-26 17:55:00,62.757,62.849,62.757,62.833,355400000.0
2008-11-26 18:00:00,62.819,62.858,62.733,62.736,396850000.0
2008-11-26 18:05:00,62.723,62.81,62.699,62.758,345330000.0
2008-11-26 18:10:00,62.777,63.028,62.777,63.028,280730000.0
2008-11-26 18:15:00,63.044,63.101,62.993,63.059,348880000.0
2008-11-26 18:20:00,63.082,63.178,63.082,63.124,384400000.0
2008-11-26 18:25:00,63.139,63.16,63.035,63.053,344130000.0
2008-11-26 18:30:00,63.05,63.161,63.045,63.111,389470000.0
2008-11-26 18:35:00,63.135,63.162,63.063,63.093,440460000.0
2008-11-26 18:40:00,63.112,63.14,63.093,63.136,181500000.0
2008-11-26 18:45:00,63.128,63.148,63.087,63.148,367890000.0
2008-11-26 18:50:00,63.173,63.188,63.141,63.167,617930000.0
2008-11-26 18:55:00,63.163,63.234,63.162,63.162,382360000.0
2008-11-26 19:00:00,63.166,63.178,63.094,63.101,374940000.0
2008-11-26 19:05:00,63.125,63.174,63.104,63.135,401830000.0
2008-11-26 19:10:00,63.124,63.131,63.086,63.088,358230000.0
2008-11-26 19:15:00,63.121,63.123,63.091,63.116,364590000.0
2008-11-26 19:20:00,63.111,63.15,63.085,63.112,372570000.0
2008-11-26 19:25:00,63.123,63.157,63.071,63.138,220280000.0
2008-11-26 19:30:00,63.164,63.253,63.111,63.204,527650000.0
2008-11-26 19:35:00,63.199,63.235,63.194,63.219,281140000.0
2008-11-26 19:40:00,63.241,63.324,63.231,63.324,285690000.0
2008-11-26 19:45:00,63.337,63.37,63.306,63.323,516070000.0
2008-11-26 19:50:00,63.344,63.368,63.242,63.242,466240000.0
2008-11-26 19:55:00,63.233,63.245,63.115,63.143,308590000.0
2008-11-26 20:00:00,63.174,63.222,63.138,63.209,473960000.0
2008-11-26 20:05:00,63.207,63.272,63.193,63.206,342110000.0
2008-11-26 20:10:00,63.198,63.233,63.191,63.205,331100000.0
2008-11-26 20:15:00,63.225,63.242,63.189,63.209,406230000.0
2008-11-26 20:20:00,63.223,63.292,63.178,63.178,239530000.0
2008-11-26 20:25:00,63.181,63.239,63.131,63.191,300580000.0
2008-11-26 20:30:00,63.2,63.203,63.1,63.102,507590000.0
2008-11-26 20:35:00,63.098,63.134,63.075,63.13,262570000.0
2008-11-26 20:40:00,63.106,63.141,63.061,63.141,491030000.0
2008-11-26 20:45:00,63.158,63.212,63.145,63.182,442520000.0
2008-11-26 20:50:00,63.182,63.26,63.181,63.225,367430000.0
2008-11-26 20:55:00,63.216,63.221,63.186,63.191,348140000.0
2008-11-26 21:00:00,63.234,63.234,63.117,63.158,393060000.0
2008-11-26 21:05:00,63.145,63.174,63.136,63.166,350700000.0
2008-11-26 21:10:00,63.173,63.183,63.138,63.138,376580000.0
2008-11-26 21:15:00,63.153,63.237,63.121,63.184,370010000.0
2008-11-26 21:20:00,63.198,63.285,63.183,63.285,535530000.0
2008-11-26 21:25:00,63.261,63.302,63.233,63.253,334640000.0
2008-11-26 21:30:00,63.24,63.334,63.211,63.318,602540000.0
2008-11-26 21:35:00,63.322,63.347,63.277,63.299,560510000.0
2008-11-26 21:40:00,63.294,63.524,63.293,63.434,345500000.0
2008-11-26 21:45:00,63.465,63.479,63.345,63.352,487070000.0
2008-11-26 21:50:00,63.361,63.42,63.346,63.366,455200000.0
2008-11-26 21:55:00,63.363,63.42,63.341,63.347,349620000.0
2008-11-26 22:00:00,63.38,63.38,63.323,63.355,384540000.0
2008-11-26 22:05:00,63.363,63.392,63.315,63.315,447570000.0
2008-11-26 22:10:00,63.321,63.422,63.318,63.368,442030000.0
2008-11-26 22:15:00,63.393,63.394,63.329,63.376,532020000.0
2008-11-26 22:20:00,63.386,63.41,63.352,63.367,445190000.0
2008-11-26 22:25:00,63.374,63.403,63.356,63.384,257900000.0
2008-11-26 22:30:00,63.423,63.423,63.344,63.389,435680000.0
2008-11-26 22:35:00,63.424,63.429,63.391,63.406,357520000.0
2008-11-26 22:40:00,63.404,63.416,63.327,63.329,463810000.0
2008-11-26 22:45:00,63.36,63.36,63.311,63.319,487700000.0
2008-11-26 22:50:00,63.325,63.325,63.24,63.267,304120000.0
2008-11-26 22:55:00,63.281,63.336,63.281,63.329,354490000.0
2008-11-26 23:00:00,63.341,63.341,63.251,63.269,345580000.0
2008-11-26 23:05:00,63.259,63.327,63.259,63.321,361470000.0
2008-11-26 23:10:00,63.302,63.333,63.286,63.333,449240000.0
2008-11-26 23:15:00,63.353,63.36,63.282,63.282,200970000.0
2008-11-26 23:20:00,63.306,63.308,63.222,63.262,273920000.0
2008-11-26 23:25:00,63.275,63.292,63.254,63.268,324610000.0
2008-11-26 23:30:00,63.294,63.294,63.248,63.256,397920000.0
2008-11-26 23:35:00,63.267,63.322,63.267,63.28,190760000.0
2008-11-26 23:40:00,63.266,63.266,63.192,63.198,236610000.0
2008-11-26 23:45:00,63.236,63.243,63.18,63.189,248790000.0
2008-11-26 23:50:00,63.214,63.222,63.183,63.215,298670000.0
2008-11-26 23:55:00,63.227,63.307,63.224,63.289,196800000.0
2008-11-27 00:00:00,63.317,63.317,63.267,63.275,287230000.0
2008-11-27 00:05:00,63.302,63.302,63.263,63.281,378260000.0
2008-11-27 00:10:00,63.259,63.292,63.249,63.257,445810000.0
2008-11-27 00:15:00,63.277,63.277,63.241,63.242,406020000.0
2008-11-27 00:20:00,63.226,63.258,63.21,63.251,245890000.0
2008-11-27 00:25:00,63.275,63.276,63.22,63.226,255160000.0
2008-11-27 00:30:00,63.263,63.263,63.222,63.222,181970000.0
2008-11-27 00:35:00,63.247,63.247,63.117,63.13,286290000.0
2008-11-27 00:40:00,63.119,63.165,63.119,63.128,231820000.0
2008-11-27 00:45:00,63.145,63.16,63.119,63.134,283020000.0
2008-11-27 00:50:00,63.128,63.171,63.115,63.115,446330000.0
2008-11-27 00:55:00,63.137,63.137,63.101,63.108,86870000.0
2008-11-27 01:00:00,63.135,63.135,63.096,63.11,237000000.0
2008-11-27 01:05:00,63.125,63.144,63.1,63.102,442820000.0
2008-11-27 01:10:00,63.09,63.132,63.09,63.119,220960000.0
2008-11-27 01:15:00,63.145,63.157,63.117,63.136,227790000.0
2008-11-27 01:20:00,63.159,63.262,63.159,63.188,444970000.0
2008-11-27 01:25:00,63.189,63.242,63.184,63.199,506960000.0
2008-11-27 01:30:00,63.231,63.231,63.185,63.193,201040000.0
2008-11-27 01:35:00,63.22,63.22,63.153,63.179,277670000.0
2008-11-27 01:40:00,63.143,63.205,63.143,63.203,268800000.0
2008-11-27 01:45:00,63.229,63.229,63.16,63.197,366050000.0
2008-11-27 01:50:00,63.205,63.235,63.166,63.174,361510000.0
2008-11-27 01:55:00,63.163,63.237,63.163,63.236,236630000.0
2008-11-27 02:00:00,63.238,63.278,63.224,63.236,144870000.0
2008-11-27 02:05:00,63.249,63.302,63.249,63.276,242640000.0
2008-11-27 02:10:00,63.275,63.302,63.233,63.248,342830000.0
2008-11-27 02:15:00,63.281,63.281,63.23,63.244,222070000.0
2008-11-27 02:20:00,63.242,63.282,63.171,63.174,332510000.0
2008-11-27 02:25:00,63.175,63.206,63.152,63.157,383260000.0
2008-11-27 02:30:00,63.181,63.181,63.076,63.106,321850000.0
2008-11-27 02:35:00,63.1,63.145,63.098,63.129,312040000.0
2008-11-27 02:40:00,63.114,63.114,63.028,63.03,304140000.0
2008-11-27 02:45:00,63.043,63.082,63.009,63.013,152530000.0
2008-11-27 02:50:00,63.014,63.033,62.99,63.008,314130000.0
2008-11-27 02:55:00,63.006,63.072,63.006,63.055,309480000.0
2008-11-27 03:00:00,63.074,63.104,63.062,63.075,363150000.0
2008-11-27 03:05:00,63.067,63.102,63.058,63.094,217390000.0
2008-11-27 03:10:00,63.05,63.102,63.05,63.096,256620000.0
2008-11-27 03:15:00,63.122,63.122,63.045,63.056,270230000.0
2008-11-27 03:20:00,63.049,63.112,63.048,63.05,541830000.0
2008-11-27 03:25:00,63.054,63.074,63.04,63.054,245630000.0
2008-11-27 03:30:00,63.115,63.118,63.042,63.048,338620000.0
2008-11-27 03:35:00,63.056,63.093,63.041,63.063,305270000.0
2008-11-27 03:40:00,63.052,63.06,63.032,63.045,327050000.0
2008-11-27 03:45:00,63.068,63.068,62.98,62.989,322860000.0
2008-11-27 03:50:00,62.984,63.017,62.954,62.968,393800000.0
2008-11-27 03:55:00,62.958,62.982,62.918,62.925,133870000.0
2008-11-27 04:00:00,62.94,62.942,62.894,62.898,265310000.0
2008-11-27 04:05:00,62.886,62.927,62.875,62.917,321480000.0
2008-11-27 04:10:00,62.907,62.937,62.884,62.89,364590000.0
2008-11-27 04:15:00,62.919,62.919,62.859,62.886,215520000.0
2008-11-27 04:20:00,62.88,62.932,62.873,62.913,368110000.0
2008-11-27 04:25:00,62.915,62.926,62.882,62.914,272930000.0
2008-11-27 04:30:00,62.92,62.957,62.907,62.937,296600000.0
2008-11-27 04:35:00,62.947,62.955,62.918,62.937,189840000.0
2008-11-27 04:40:00,62.919,62.933,62.895,62.912,260430000.0
2008-11-27 04:45:00,62.94,62.94,62.902,62.915,461730000.0
2008-11-27 04:50:00,62.963,62.966,62.888,62.902,182170000.0
2008-11-27 04:55:00,62.895,62.933,62.894,62.898,205800000.0
2008-11-27 05:00:00,62.936,62.947,62.916,62.932,175990000.0
2008-11-27 05:05:00,62.983,62.985,62.919,62.92,148350000.0
2008-11-27 05:10:00,62.927,62.952,62.907,62.93,257150000.0
2008-11-27 05:15:00,62.945,62.945,62.905,62.935,338100000.0
2008-11-27 05:20:00,62.923,62.97,62.917,62.947,365180000.0
2008-11-27 05:25:00,62.952,62.966,62.932,62.946,472190000.0
2008-11-27 05:30:00,62.951,62.961,62.91,62.91,422180000.0
2008-11-27 05:35:00,62.921,62.95,62.908,62.931,371820000.0
2008-11-27 05:40:00,62.909,62.924,62.856,62.892,472540000.0
2008-11-27 05:45:00,62.915,62.922,62.876,62.907,359190000.0
2008-11-27 05:50:00,62.878,62.924,62.865,62.921,411710000.0
2008-11-27 05:55:00,62.923,62.923,62.872,62.909,311350000.0
2008-11-27 06:00:00,62.917,62.923,62.872,62.879,319660000.0
2008-11-27 06:05:00,62.899,62.913,62.849,62.868,290390000.0
2008-11-27 06:10:00,62.854,62.902,62.853,62.875,413230000.0
2008-11-27 06:15:00,62.903,62.916,62.826,62.83,336380000.0
2008-11-27 06:20:00,62.836,62.876,62.824,62.853,264440000.0
2008-11-27 06:25:00,62.847,62.872,62.841,62.867,511200000.0
2008-11-27 06:30:00,62.876,62.883,62.85,62.866,212870000.0
2008-11-27 06:35:00,62.861,62.897,62.856,62.888,331350000.0
2008-11-27 06:40:00,62.859,62.884,62.854,62.858,496950000.0
2008-11-27 06:45:00,62.864,62.913,62.853,62.895,402720000.0
2008-11-27 06:50:00,62.894,62.895,62.865,62.887,237210000.0
2008-11-27 06:55:00,62.861,62.886,62.833,62.852,399720000.0
2008-11-27 07:00:00,62.866,62.866,62.814,62.82,254720000.0
2008-11-27 07:05:00,62.845,62.852,62.808,62.819,259090000.0
2008-11-27 07:10:00,62.806,62.862,62.783,62.844,437330000.0
2008-11-27 07:15:00,62.853,62.87,62.826,62.844,182020000.0
2008-11-27 07:20:00,62.843,62.855,62.801,62.829,62710000.0
2008-11-27 07:25:00,62.804,62.824,62.791,62.824,74170000.0
2008-11-27 07:30:00,62.815,62.815,62.779,62.783,69450000.0
2008-11-27 07:35:00,62.788,62.825,62.775,62.786,62970000.0
2008-11-27 07:40:00,62.768,62.789,62.761,62.768,55400000.0
2008-11-27 07:45:00,62.79,62.792,62.734,62.744,46860000.0
2008-11-27 07:50:00,62.749,62.765,62.706,62.746,65540000.0
2008-11-27 07:55:00,62.732,62.785,62.714,62.773,68100000.0
2008-11-27 08:00:00,62.809,62.837,62.77,62.837,72930000.0
2008-11-27 08:05:00,62.822,62.845,62.796,62.798,81890000.0
2008-11-27 08:10:00,62.798,62.883,62.798,62.879,58000000.0
2008-11-27 08:15:00,62.875,62.921,62.862,62.871,219540000.0
2008-11-27 08:20:00,62.865,62.892,62.835,62.857,536200000.0
2008-11-27 08:25:00,62.848,62.866,62.801,62.81,354740000.0
2008-11-27 08:30:00,62.832,62.835,62.792,62.807,483620000.0
2008-11-27 08:35:00,62.805,62.893,62.79,62.876,428850000.0
2008-11-27 08:40:00,62.872,62.892,62.844,62.866,448130000.0
2008-11-27 08:45:00,62.87,62.894,62.838,62.851,353290000.0
2008-11-27 08:50:00,62.877,62.881,62.842,62.859,364420000.0
2008-11-27 08:55:00,62.88,62.893,62.84,62.874,467960000.0
2008-11-27 09:00:00,62.896,62.911,62.867,62.87,387340000.0
2008-11-27 09:05:00,62.891,62.913,62.866,62.876,458550000.0
2008-11-27 09:10:00,62.853,62.883,62.851,62.868,501840000.0
2008-11-27 09:15:00,62.893,62.893,62.838,62.849,521300000.0
2008-11-27 09:20:00,62.86,62.886,62.839,62.84,452720000.0
2008-11-27 09:25:00,62.853,62.871,62.83,62.851,589100000.0
2008-11-27 09:30:00,62.842,62.909,62.83,62.909,403800000.0
2008-11-27 09:35:00,62.911,62.948,62.862,62.9,461760000.0
2008-11-27 09:40:00,62.897,62.901,62.861,62.893,437110000.0
2008-11-27 09:45:00,62.9,62.9,62.844,62.855,352180000.0
2008-11-27 09:50:00,62.847,62.907,62.847,62.907,435940000.0
2008-11-27 09:55:00,62.885,62.891,62.825,62.829,419330000.0
2008-11-27 10:00:00,62.851,62.898,62.827,62.892,532760000.0
2008-11-27 10:05:00,62.869,62.898,62.855,62.871,478620000.0
2008-11-27 10:10:00,62.859,62.888,62.824,62.868,407670000.0
2008-11-27 10:15:00,62.899,62.905,62.858,62.886,430490000.0
2008-11-27 10:20:00,62.878,62.905,62.849,62.866,341190000.0
2008-11-27 10:25:00,62.875,62.889,62.829,62.874,424750000.0
2008-11-27 10:30:00,62.884,62.894,62.84,62.877,503680000.0
2008-11-27 10:35:00,62.89,62.925,62.88,62.916,439160000.0
2008-11-27 10:40:00,62.903,62.914,62.847,62.914,321380000.0
2008-11-27 10:45:00,62.932,62.932,62.867,62.888,401970000.0
2008-11-27 10:50:00,62.901,62.968,62.889,62.966,327500000.0
2008-11-27 10:55:00,62.947,62.983,62.931,62.96,438750000.0
2008-11-27 11:00:00,62.989,62.989,62.949,62.968,364220000.0
2008-11-27 11:05:00,62.962,63.022,62.962,63.009,191920000.0
2008-11-27 11:10:00,63.0,63.034,62.926,62.964,323360000.0
2008-11-27 11:15:00,62.962,62.984,62.905,62.94,475560000.0
2008-11-27 11:20:00,62.955,63.019,62.945,62.981,222920000.0
2008-11-27 11:25:00,62.979,62.999,62.958,62.988,209290000.0
2008-11-27 11:30:00,63.005,63.017,62.964,62.983,288270000.0
2008-11-27 11:35:00,62.958,63.001,62.945,62.966,241000000.0
2008-11-27 11:40:00,62.948,63.049,62.944,63.044,319770000.0
2008-11-27 11:45:00,63.045,63.131,63.015,63.116,321020000.0
2008-11-27 11:50:00,63.093,63.13,63.086,63.109,370970000.0
2008-11-27 11:55:00,63.073,63.14,63.062,63.109,488540000.0
2008-11-27 12:00:00,63.131,63.131,63.048,63.06,432930000.0
2008-11-27 12:05:00,63.046,63.082,63.024,63.074,374900000.0
2008-11-27 12:10:00,63.073,63.192,63.073,63.183,487810000.0
2008-11-27 12:15:00,63.19,63.19,63.119,63.149,363480000.0
2008-11-27 12:20:00,63.165,63.173,63.131,63.137,417730000.0
2008-11-27 12:25:00,63.152,63.152,63.084,63.127,323130000.0
2008-11-27 12:30:00,63.143,63.143,63.072,63.078,314960000.0
2008-11-27 12:35:00,63.098,63.134,63.079,63.108,307040000.0
2008-11-27 12:40:00,63.115,63.115,63.02,63.048,423660000.0
2008-11-27 12:45:00,63.074,63.083,63.045,63.072,338190000.0
2008-11-27 12:50:00,63.051,63.145,63.05,63.121,281310000.0
2008-11-27 12:55:00,63.118,63.166,63.112,63.138,521160000.0
2008-11-27 13:00:00,63.161,63.161,63.103,63.113,222930000.0
2008-11-27 13:05:00,63.104,63.153,63.104,63.143,323370000.0
2008-11-27 13:10:00,63.133,63.134,63.09,63.097,574150000.0
2008-11-27 13:15:00,63.122,63.144,63.091,63.133,414480000.0
2008-11-27 13:20:00,63.093,63.126,63.043,63.079,364110000.0
2008-11-27 13:25:00,63.076,63.081,63.019,63.019,412450000.0
2008-11-27 13:30:00,63.055,63.068,63.017,63.055,355130000.0
2008-11-27 13:35:00,63.05,63.09,63.036,63.085,344380000.0
2008-11-27 13:40:00,63.068,63.102,63.058,63.058,332010000.0
2008-11-27 13:45:00,63.079,63.079,63.044,63.065,177910000.0
2008-11-27 13:50:00,63.067,63.106,63.067,63.083,56380000.0
2008-11-27 13:55:00,63.087,63.113,63.028,63.031,313400000.0
2008-11-27 14:00:00,63.051,63.056,63.005,63.039,455230000.0
2008-11-27 14:05:00,63.038,63.062,63.004,63.008,432810000.0
2008-11-27 14:10:00,63.012,63.044,62.975,63.008,454950000.0
2008-11-27 14:15:00,63.022,63.022,62.973,63.006,456110000.0
2008-11-27 14:20:00,63.004,63.036,62.968,62.994,415260000.0
2008-11-27 14:25:00,62.996,63.013,62.973,63.004,243820000.0
2008-11-27 14:30:00,63.014,63.014,62.982,62.985,286560000.0
2008-11-27 14:35:00,62.994,63.014,62.959,62.965,492690000.0
2008-11-27 14:40:00,62.982,63.013,62.979,63.013,356360000.0
2008-11-27 14:45:00,63.013,63.013,62.95,62.964,483050000.0
2008-11-27 14:50:00,62.961,63.011,62.953,63.011,379510000.0
2008-11-27 14:55:00,63.012,63.017,62.964,62.985,571360000.0
2008-11-27 15:00:00,62.995,63.018,62.949,62.949,477270000.0
2008-11-27 15:05:00,62.983,63.032,62.948,63.01,578940000.0
2008-11-27 15:10:00,63.035,63.059,63.009,63.04,413820000.0
2008-11-27 15:15:00,63.065,63.067,63.024,63.034,450010000.0
2008-11-27 15:20:00,63.023,63.087,63.021,63.056,363210000.0
2008-11-27 15:25:00,63.061,63.096,63.036,63.042,346520000.0
2008-11-27 15:30:00,63.048,63.088,63.048,63.082,428780000.0
2008-11-27 15:35:00,63.087,63.098,63.03,63.063,410180000.0
2008-11-27 15:40:00,63.027,63.063,62.99,63.005,580510000.0
2008-11-27 15:45:00,63.014,63.043,63.003,63.029,421700000.0
2008-11-27 15:50:00,62.999,63.064,62.989,63.035,399590000.0
2008-11-27 15:55:00,63.046,63.142,63.046,63.112,467220000.0
2008-11-27 16:00:00,63.141,63.165,63.065,63.065,388880000.0
2008-11-27 16:05:00,63.079,63.124,63.055,63.089,400740000.0
2008-11-27 16:10:00,63.065,63.12,63.01,63.032,526520000.0
2008-11-27 16:15:00,63.034,63.059,62.994,63.001,378700000.0
2008-11-27 16:20:00,63.009,63.058,62.983,63.048,364400000.0
2008-11-27 16:25:00,63.061,63.095,63.041,63.092,375860000.0
2008-11-27 16:30:00,63.1,63.114,63.041,63.114,335380000.0
2008-11-27 16:35:00,63.106,63.123,63.077,63.103,404580000.0
2008-11-27 16:40:00,63.087,63.181,63.078,63.181,344900000.0
2008-11-27 16:45:00,63.168,63.174,63.099,63.124,152450000.0
2008-11-27 16:50:00,63.135,63.193,63.135,63.154,310730000.0
2008-11-27 16:55:00,63.139,63.162,63.121,63.135,448730000.0
2008-11-27 17:00:00,63.17,63.17,63.077,63.093,187530000.0
2008-11-27 17:05:00,63.107,63.157,63.101,63.154,231940000.0
2008-11-27 17:10:00,63.132,63.178,63.124,63.128,300850000.0
2008-11-27 17:15:00,63.152,63.19,63.126,63.167,233140000.0
2008-11-27 17:20:00,63.19,63.224,63.152,63.183,303880000.0
2008-11-27 17:25:00,63.167,63.204,63.151,63.198,370460000.0
2008-11-27 17:30:00,63.197,63.239,63.157,63.213,396010000.0
2008-11-27 17:35:00,63.199,63.223,63.141,63.157,489500000.0
2008-11-27 17:40:00,63.163,63.233,63.136,63.222,418600000.0
2008-11-27 17:45:00,63.245,63.248,63.204,63.23,331510000.0
2008-11-27 17:50:00,63.241,63.315,63.236,63.3,466930000.0
2008-11-27 17:55:00,63.296,63.303,63.246,63.271,363860000.0
2008-11-27 18:00:00,63.301,63.301,63.241,63.266,402750000.0
2008-11-27 18:05:00,63.275,63.283,63.212,63.24,340950000.0
2008-11-27 18:10:00,63.253,63.298,63.232,63.257,283430000.0
2008-11-27 18:15:00,63.273,63.288,63.223,63.275,358620000.0
2008-11-27 18:20:00,63.282,63.312,63.246,63.291,377380000.0
2008-11-27 18:25:00,63.269,63.296,63.249,63.294,327500000.0
2008-11-27 18:30:00,63.303,63.337,63.299,63.312,389460000.0
2008-11-27 18:35:00,63.328,63.332,63.268,63.274,441750000.0
2008-11-27 18:40:00,63.294,63.34,63.263,63.334,192390000.0
2008-11-27 18:45:00,63.32,63.343,63.22,63.232,368710000.0
2008-11-27 18:50:00,63.24,63.337,63.23,63.245,603260000.0
2008-11-27 18:55:00,63.259,63.302,63.193,63.198,380330000.0
2008-11-27 19:00:00,63.234,63.264,63.194,63.22,322070000.0
2008-11-27 19:05:00,63.211,63.267,63.196,63.212,397570000.0
2008-11-27 19:10:00,63.208,63.248,63.191,63.199,297010000.0
2008-11-27 19:15:00,63.243,63.249,63.176,63.184,319610000.0
2008-11-27 19:20:00,63.169,63.218,63.151,63.162,373970000.0
2008-11-27 19:25:00,63.157,63.169,63.141,63.148,199590000.0
2008-11-27 19:30:00,63.173,63.173,63.128,63.149,414370000.0
2008-11-27 19:35:00,63.15,63.177,63.143,63.17,221070000.0
2008-11-27 19:40:00,63.175,63.196,63.159,63.176,188840000.0
2008-11-27 19:45:00,63.201,63.201,63.153,63.16,339300000.0
2008-11-27 19:50:00,63.164,63.19,63.15,63.181,370490000.0
2008-11-27 19:55:00,63.186,63.202,63.172,63.202,163140000.0
2008-11-27 20:00:00,63.198,63.207,63.155,63.161,458660000.0
2008-11-27 20:05:00,63.166,63.215,63.16,63.192,335410000.0
2008-11-27 20:10:00,63.185,63.213,63.172,63.187,304960000.0
2008-11-27 20:15:00,63.206,63.207,63.179,63.188,389900000.0
2008-11-27 20:20:00,63.167,63.208,63.167,63.193,231240000.0
2008-11-27 20:25:00,63.169,63.21,63.167,63.199,136390000.0
2008-11-27 20:30:00,63.189,63.199,63.17,63.173,393970000.0
2008-11-27 20:35:00,63.203,63.207,63.174,63.197,183480000.0
2008-11-27 20:40:00,63.189,63.204,63.173,63.178,194930000.0
2008-11-27 20:45:00,63.198,63.201,63.178,63.181,368250000.0
2008-11-27 20:50:00,63.172,63.206,63.168,63.199,171990000.0
2008-11-27 20:55:00,63.187,63.204,63.183,63.2,147580000.0
2008-11-27 21:00:00,63.207,63.215,63.173,63.185,348140000.0
2008-11-27 21:05:00,63.158,63.202,63.158,63.177,293120000.0
2008-11-27 21:10:00,63.171,63.197,63.161,63.17,332340000.0
2008-11-27 21:15:00,63.206,63.206,63.166,63.181,231480000.0
2008-11-27 21:20:00,63.168,63.203,63.164,63.173,505320000.0
2008-11-27 21:25:00,63.166,63.173,63.159,63.163,259200000.0
2008-11-27 21:30:00,63.179,63.199,63.156,63.168,510670000.0
2008-11-27 21:35:00,63.176,63.202,63.161,63.175,587520000.0
2008-11-27 21:40:00,63.165,63.188,63.164,63.166,181510000.0
2008-11-27 21:45:00,63.201,63.205,63.162,63.178,431120000.0
2008-11-27 21:50:00,63.192,63.218,63.173,63.212,182120000.0
2008-11-27 21:55:00,63.205,63.207,63.16,63.164,119500000.0
2008-11-27 22:00:00,63.193,63.197,63.159,63.188,107750000.0
2008-11-27 22:05:00,63.174,63.208,63.169,63.182,259000000.0
2008-11-27 22:10:00,63.196,63.198,63.188,63.189,63810000.0
2008-11-27 22:15:00,63.199,63.211,63.164,63.197,404450000.0
2008-11-27 22:20:00,63.206,63.208,63.197,63.2,139550000.0
2008-11-27 22:25:00,63.209,63.209,63.199,63.199,63750000.0
2008-11-27 22:30:00,63.191,63.191,63.142,63.168,356390000.0
2008-11-27 22:35:00,63.166,63.167,63.159,63.161,181030000.0
2008-11-27 22:40:00,63.167,63.167,63.152,63.152,54190000.0
2008-11-27 22:45:00,63.166,63.167,63.139,63.14,182020000.0
2008-11-27 22:50:00,63.151,63.196,63.15,63.164,268480000.0
2008-11-27 22:55:00,63.177,63.177,63.169,63.169,96500000.0
2008-11-27 23:00:00,63.188,63.188,63.159,63.161,164100000.0
2008-11-27 23:05:00,63.189,63.194,63.173,63.179,151620000.0
2008-11-27 23:10:00,63.192,63.192,63.155,63.159,239600000.0
2008-11-27 23:15:00,63.197,63.198,63.146,63.158,162000000.0
2008-11-27 23:20:00,63.148,63.187,63.148,63.181,197940000.0
2008-11-27 23:25:00,63.158,63.174,63.146,63.149,248850000.0
2008-11-27 23:30:00,63.174,63.175,63.136,63.169,339990000.0
2008-11-27 23:35:00,63.187,63.187,63.145,63.145,117620000.0
2008-11-27 23:40:00,63.159,63.188,63.141,63.18,137610000.0
2008-11-27 23:45:00,63.187,63.187,63.135,63.136,187370000.0
2008-11-27 23:50:00,63.15,63.15,63.105,63.139,202540000.0
2008-11-27 23:55:00,63.098,63.127,63.054,63.054,270760000.0
2008-11-28 00:00:00,63.039,63.114,63.039,63.086,276100000.0
2008-11-28 00:05:00,63.101,63.147,63.09,63.141,378940000.0
2008-11-28 00:10:00,63.098,63.135,63.074,63.105,375110000.0
2008-11-28 00:15:00,63.152,63.152,63.05,63.057,407330000.0
2008-11-28 00:20:00,63.073,63.108,63.068,63.082,255670000.0
2008-11-28 00:25:00,63.099,63.127,63.071,63.071,358000000.0
2008-11-28 00:30:00,63.104,63.117,63.062,63.111,170130000.0
2008-11-28 00:35:00,63.096,63.122,63.081,63.098,366090000.0
2008-11-28 00:40:00,63.107,63.125,63.097,63.103,201470000.0
2008-11-28 00:45:00,63.124,63.125,63.069,63.094,281570000.0
2008-11-28 00:50:00,63.105,63.135,63.086,63.086,144830000.0
2008-11-28 00:55:00,63.088,63.097,63.068,63.069,111200000.0
2008-11-28 01:00:00,63.093,63.144,63.081,63.14,225600000.0
2008-11-28 01:05:00,63.131,63.173,63.119,63.137,450690000.0
2008-11-28 01:10:00,63.121,63.163,63.121,63.121,322690000.0
2008-11-28 01:15:00,63.147,63.156,63.122,63.135,198230000.0
2008-11-28 01:20:00,63.13,63.162,63.124,63.124,451140000.0
2008-11-28 01:25:00,63.127,63.157,63.117,63.12,413790000.0
2008-11-28 01:30:00,63.141,63.147,63.098,63.12,204560000.0
2008-11-28 01:35:00,63.159,63.159,63.123,63.141,280860000.0
2008-11-28 01:40:00,63.139,63.155,63.12,63.135,264410000.0
2008-11-28 01:45:00,63.144,63.153,63.132,63.138,281360000.0
2008-11-28 01:50:00,63.129,63.167,63.128,63.152,187200000.0
2008-11-28 01:55:00,63.172,63.172,63.122,63.134,93390000.0
2008-11-28 02:00:00,63.099,63.174,63.09,63.15,149370000.0
2008-11-28 02:05:00,63.14,63.163,63.133,63.133,242660000.0
2008-11-28 02:10:00,63.133,63.152,63.101,63.108,359250000.0
2008-11-28 02:15:00,63.143,63.143,63.092,63.113,226010000.0
2008-11-28 02:20:00,63.108,63.136,63.089,63.093,270850000.0
2008-11-28 02:25:00,63.082,63.141,63.082,63.097,369810000.0
2008-11-28 02:30:00,63.111,63.154,63.092,63.118,235910000.0
2008-11-28 02:35:00,63.103,63.217,63.103,63.181,300030000.0
2008-11-28 02:40:00,63.187,63.217,63.169,63.214,312260000.0
2008-11-28 02:45:00,63.245,63.246,63.166,63.185,152490000.0
2008-11-28 02:50:00,63.181,63.359,63.181,63.322,316970000.0
2008-11-28 02:55:00,63.316,63.357,63.291,63.298,323780000.0
2008-11-28 03:00:00,63.327,63.335,63.298,63.306,366600000.0
2008-11-28 03:05:00,63.302,63.401,63.302,63.386,229020000.0
2008-11-28 03:10:00,63.378,63.407,63.361,63.37,289160000.0
2008-11-28 03:15:00,63.402,63.402,63.352,63.364,214200000.0
2008-11-28 03:20:00,63.377,63.415,63.361,63.378,544920000.0
2008-11-28 03:25:00,63.386,63.443,63.381,63.386,382070000.0
2008-11-28 03:30:00,63.46,63.46,63.4,63.428,345060000.0
2008-11-28 03:35:00,63.416,63.427,63.368,63.375,381900000.0
2008-11-28 03:40:00,63.362,63.373,63.33,63.331,332510000.0
2008-11-28 03:45:00,63.363,63.363,63.31,63.327,311410000.0
2008-11-28 03:50:00,63.336,63.345,63.301,63.324,395520000.0
2008-11-28 03:55:00,63.308,63.327,63.299,63.319,125230000.0
2008-11-28 04:00:00,63.333,63.343,63.282,63.282,262460000.0
2008-11-28 04:05:00,63.308,63.309,63.255,63.26,308890000.0
2008-11-28 04:10:00,63.278,63.296,63.257,63.294,304460000.0
2008-11-28 04:15:00,63.292,63.294,63.244,63.248,232550000.0
2008-11-28 04:20:00,63.242,63.298,63.242,63.264,370340000.0
2008-11-28 04:25:00,63.279,63.3,63.252,63.278,267970000.0
2008-11-28 04:30:00,63.284,63.297,63.259,63.284,305760000.0
2008-11-28 04:35:00,63.253,63.284,63.185,63.199,172380000.0
2008-11-28 04:40:00,63.193,63.214,63.153,63.174,291580000.0
2008-11-28 04:45:00,63.176,63.208,63.13,63.197,378890000.0
2008-11-28 04:50:00,63.193,63.214,63.173,63.205,214490000.0
2008-11-28 04:55:00,63.183,63.198,63.146,63.184,204460000.0
2008-11-28 05:00:00,63.203,63.203,63.162,63.187,297920000.0
2008-11-28 05:05:00,63.194,63.217,63.162,63.211,233030000.0
2008-11-28 05:10:00,63.178,63.226,63.177,63.21,312070000.0
2008-11-28 05:15:00,63.235,63.24,63.181,63.181,344670000.0
2008-11-28 05:20:00,63.215,63.227,63.184,63.219,322820000.0
2008-11-28 05:25:00,63.207,63.213,63.163,63.185,478760000.0
2008-11-28 05:30:00,63.19,63.203,63.155,63.177,418790000.0
2008-11-28 05:35:00,63.176,63.201,63.16,63.201,388420000.0
2008-11-28 05:40:00,63.196,63.214,63.153,63.168,476090000.0
2008-11-28 05:45:00,63.175,63.181,63.142,63.143,364370000.0
2008-11-28 05:50:00,63.168,63.185,63.145,63.157,400250000.0
2008-11-28 05:55:00,63.168,63.192,63.149,63.158,236570000.0
2008-11-28 06:00:00,63.204,63.204,63.141,63.17,274670000.0
2008-11-28 06:05:00,63.185,63.192,63.153,63.176,257540000.0
2008-11-28 06:10:00,63.189,63.19,63.152,63.183,411150000.0
2008-11-28 06:15:00,63.193,63.203,63.154,63.192,320870000.0
2008-11-28 06:20:00,63.195,63.197,63.156,63.16,275890000.0
2008-11-28 06:25:00,63.166,63.219,63.166,63.187,488790000.0
2008-11-28 06:30:00,63.217,63.217,63.151,63.161,207670000.0
2008-11-28 06:35:00,63.172,63.193,63.157,63.179,212230000.0
2008-11-28 06:40:00,63.158,63.194,63.149,63.152,552950000.0
2008-11-28 06:45:00,63.191,63.191,63.133,63.133,416570000.0
2008-11-28 06:50:00,63.157,63.163,63.116,63.157,346640000.0
2008-11-28 06:55:00,63.156,63.166,63.134,63.164,388090000.0
2008-11-28 07:00:00,63.172,63.172,63.125,63.145,286310000.0
2008-11-28 07:05:00,63.131,63.222,63.127,63.152,290810000.0
2008-11-28 07:10:00,63.144,63.183,63.126,63.151,406410000.0
2008-11-28 07:15:00,63.16,63.16,63.118,63.151,180470000.0
2008-11-28 07:20:00,63.156,63.185,63.136,63.185,76990000.0
2008-11-28 07:25:00,63.177,63.201,63.147,63.18,82470000.0
2008-11-28 07:30:00,63.174,63.183,63.144,63.183,66140000.0
2008-11-28 07:35:00,63.188,63.2,63.152,63.194,61830000.0
2008-11-28 07:40:00,63.185,63.197,63.143,63.17,67640000.0
2008-11-28 07:45:00,63.195,63.195,63.143,63.154,39980000.0
2008-11-28 07:50:00,63.149,63.189,63.135,63.154,70620000.0
2008-11-28 07:55:00,63.166,63.197,63.15,63.19,75740000.0
2008-11-28 08:00:00,63.195,63.199,63.146,63.183,80120000.0
2008-11-28 08:05:00,63.174,63.205,63.157,63.157,83900000.0
2008-11-28 08:10:00,63.184,63.203,63.153,63.197,64090000.0
2008-11-28 08:15:00,63.201,63.203,63.16,63.198,229610000.0
2008-11-28 08:20:00,63.201,63.221,63.17,63.198,554760000.0
2008-11-28 08:25:00,63.164,63.212,63.156,63.211,311370000.0
2008-11-28 08:30:00,63.213,63.219,63.175,63.201,393020000.0
2008-11-28 08:35:00,63.207,63.211,63.142,63.179,426880000.0
2008-11-28 08:40:00,63.174,63.179,63.127,63.152,436450000.0
2008-11-28 08:45:00,63.154,63.163,63.117,63.119,358650000.0
2008-11-28 08:50:00,63.134,63.167,63.123,63.157,364290000.0
2008-11-28 08:55:00,63.142,63.169,63.118,63.165,469230000.0
2008-11-28 09:00:00,63.187,63.198,63.149,63.167,396770000.0
2008-11-28 09:05:00,63.148,63.202,63.146,63.172,460550000.0
2008-11-28 09:10:00,63.162,63.217,63.162,63.184,510180000.0
2008-11-28 09:15:00,63.212,63.227,63.158,63.168,519680000.0
2008-11-28 09:20:00,63.185,63.189,63.121,63.121,351190000.0
2008-11-28 09:25:00,63.148,63.179,63.116,63.167,594450000.0
2008-11-28 09:30:00,63.185,63.185,63.122,63.125,387230000.0
2008-11-28 09:35:00,63.158,63.166,63.127,63.147,350810000.0
2008-11-28 09:40:00,63.136,63.173,63.11,63.173,433800000.0
2008-11-28 09:45:00,63.177,63.177,63.114,63.154,363220000.0
2008-11-28 09:50:00,63.16,63.184,63.123,63.123,419420000.0
2008-11-28 09:55:00,63.154,63.164,63.116,63.143,423720000.0
2008-11-28 10:00:00,63.175,63.177,63.09,63.11,491180000.0
2008-11-28 10:05:00,63.118,63.134,63.096,63.126,468100000.0
2008-11-28 10:10:00,63.126,63.15,63.102,63.136,439000000.0
2008-11-28 10:15:00,63.132,63.154,63.098,63.103,436020000.0
2008-11-28 10:20:00,63.117,63.157,63.092,63.14,411740000.0
2008-11-28 10:25:00,63.133,63.168,63.109,63.147,422250000.0
2008-11-28 10:30:00,63.164,63.202,63.113,63.153,498110000.0
2008-11-28 10:35:00,63.174,63.174,63.105,63.159,434280000.0
2008-11-28 10:40:00,63.148,63.164,63.113,63.136,316140000.0
2008-11-28 10:45:00,63.136,63.179,63.105,63.148,398610000.0
2008-11-28 10:50:00,63.118,63.151,63.096,63.139,315690000.0
2008-11-28 10:55:00,63.13,63.179,63.119,63.174,442590000.0
2008-11-28 11:00:00,63.168,63.184,63.127,63.129,356870000.0
2008-11-28 11:05:00,63.154,63.162,63.122,63.122,193650000.0
2008-11-28 11:10:00,63.132,63.152,63.05,63.109,315930000.0
2008-11-28 11:15:00,63.109,63.117,63.061,63.071,461330000.0
2008-11-28 11:20:00,63.102,63.123,63.084,63.114,219850000.0
2008-11-28 11:25:00,63.096,63.126,63.084,63.091,206030000.0
2008-11-28 11:30:00,63.12,63.124,63.082,63.103,282520000.0
2008-11-28 11:35:00,63.089,63.102,63.036,63.09,239450000.0
2008-11-28 11:40:00,63.094,63.121,63.073,63.086,313540000.0
2008-11-28 11:45:00,63.09,63.109,63.06,63.081,338060000.0
2008-11-28 11:50:00,63.072,63.102,63.052,63.068,369590000.0
2008-11-28 11:55:00,63.06,63.093,63.053,63.061,487750000.0
2008-11-28 12:00:00,63.094,63.104,63.055,63.097,430350000.0
2008-11-28 12:05:00,63.088,63.116,63.073,63.089,312380000.0
2008-11-28 12:10:00,63.088,63.103,63.065,63.101,486000000.0
2008-11-28 12:15:00,63.115,63.115,63.052,63.069,344910000.0
2008-11-28 12:20:00,63.061,63.102,63.044,63.061,420160000.0
2008-11-28 12:25:00,63.046,63.062,62.95,62.973,316530000.0
2008-11-28 12:30:00,63.001,63.027,62.957,63.009,315360000.0
2008-11-28 12:35:00,63.007,63.053,62.993,63.053,283570000.0
2008-11-28 12:40:00,63.059,63.089,63.034,63.085,420300000.0
2008-11-28 12:45:00,63.071,63.101,63.059,63.095,350090000.0
2008-11-28 12:50:00,63.103,63.104,63.048,63.067,282650000.0
2008-11-28 12:55:00,63.049,63.094,63.037,63.094,507960000.0
2008-11-28 13:00:00,63.079,63.086,63.041,63.074,212230000.0
2008-11-28 13:05:00,63.073,63.073,63.027,63.036,335930000.0
2008-11-28 13:10:00,63.058,63.062,62.991,63.038,612800000.0
2008-11-28 13:15:00,63.07,63.073,63.024,63.073,416850000.0
2008-11-28 13:20:00,63.054,63.062,62.983,62.983,369850000.0
2008-11-28 13:25:00,63.007,63.057,62.984,63.057,411500000.0
2008-11-28 13:30:00,63.05,63.05,63.004,63.004,354880000.0
2008-11-28 13:35:00,63.018,63.065,63.005,63.052,331740000.0
2008-11-28 13:40:00,63.053,63.053,62.977,62.981,422730000.0
2008-11-28 13:45:00,63.012,63.07,62.995,63.05,173240000.0
2008-11-28 13:50:00,63.047,63.082,63.043,63.063,61110000.0
2008-11-28 13:55:00,63.04,63.065,63.004,63.004,314980000.0
2008-11-28 14:00:00,63.04,63.078,63.009,63.045,436190000.0
2008-11-28 14:05:00,63.035,63.08,63.021,63.057,421170000.0
2008-11-28 14:10:00,63.033,63.078,63.021,63.047,449030000.0
2008-11-28 14:15:00,63.054,63.1,63.053,63.076,447360000.0
2008-11-28 14:20:00,63.07,63.088,63.03,63.052,433770000.0
2008-11-28 14:25:00,63.043,63.12,63.043,63.106,353510000.0
2008-11-28 14:30:00,63.13,63.184,63.087,63.149,364560000.0
2008-11-28 14:35:00,63.153,63.214,63.153,63.17,525560000.0
2008-11-28 14:40:00,63.139,63.169,63.111,63.158,370850000.0
2008-11-28 14:45:00,63.15,63.194,63.122,63.182,483780000.0
2008-11-28 14:50:00,63.167,63.192,63.147,63.153,493800000.0
2008-11-28 14:55:00,63.168,63.181,63.063,63.077,558580000.0
2008-11-28 15:00:00,63.096,63.128,63.07,63.105,472810000.0
2008-11-28 15:05:00,63.126,63.159,63.085,63.085,574170000.0
2008-11-28 15:10:00,63.096,63.128,63.079,63.109,403980000.0
2008-11-28 15:15:00,63.132,63.145,63.089,63.13,451140000.0
2008-11-28 15:20:00,63.121,63.137,63.097,63.128,458610000.0
2008-11-28 15:25:00,63.094,63.14,63.094,63.136,333310000.0
2008-11-28 15:30:00,63.15,63.151,63.096,63.104,409530000.0
2008-11-28 15:35:00,63.109,63.144,63.093,63.122,434190000.0
2008-11-28 15:40:00,63.096,63.129,63.083,63.103,591800000.0
2008-11-28 15:45:00,63.116,63.235,63.084,63.233,424170000.0
2008-11-28 15:50:00,63.23,63.248,63.18,63.208,411280000.0
2008-11-28 15:55:00,63.188,63.192,63.122,63.17,480510000.0
2008-11-28 16:00:00,63.193,63.278,63.164,63.246,384430000.0
2008-11-28 16:05:00,63.232,63.254,63.192,63.208,409990000.0
2008-11-28 16:10:00,63.216,63.223,63.183,63.184,517370000.0
2008-11-28 16:15:00,63.224,63.224,63.147,63.165,374540000.0
2008-11-28 16:20:00,63.161,63.204,63.127,63.178,357740000.0
2008-11-28 16:25:00,63.18,63.204,63.168,63.184,378080000.0
2008-11-28 16:30:00,63.202,63.202,63.168,63.187,337020000.0
2008-11-28 16:35:00,63.183,63.267,63.183,63.207,395340000.0
2008-11-28 16:40:00,63.215,63.222,63.175,63.191,334640000.0
2008-11-28 16:45:00,63.216,63.224,63.191,63.2,197880000.0
2008-11-28 16:50:00,63.209,63.248,63.177,63.237,323270000.0
2008-11-28 16:55:00,63.229,63.243,63.18,63.225,451010000.0
2008-11-28 17:00:00,63.26,63.26,63.2,63.22,194660000.0
2008-11-28 17:05:00,63.21,63.235,63.187,63.211,240750000.0
2008-11-28 17:10:00,63.203,63.222,63.172,63.176,303780000.0
2008-11-28 17:15:00,63.208,63.218,63.174,63.208,243760000.0
2008-11-28 17:20:00,63.216,63.274,63.183,63.198,307310000.0
2008-11-28 17:25:00,63.217,63.265,63.18,63.229,366640000.0
2008-11-28 17:30:00,63.213,63.249,63.184,63.223,384590000.0
2008-11-28 17:35:00,63.223,63.27,63.185,63.188,488230000.0
2008-11-28 17:40:00,63.197,63.269,63.185,63.269,409650000.0
2008-11-28 17:45:00,63.297,63.365,63.208,63.276,387320000.0
2008-11-28 17:50:00,63.261,63.3,63.24,63.24,474310000.0
2008-11-28 17:55:00,63.228,63.299,63.068,63.068,352600000.0
2008-11-28 18:00:00,63.051,63.128,63.051,63.109,386160000.0
2008-11-28 18:05:00,63.116,63.144,63.069,63.078,346910000.0
2008-11-28 18:10:00,63.094,63.155,63.029,63.093,283460000.0
2008-11-28 18:15:00,63.106,63.106,63.053,63.097,359300000.0
2008-11-28 18:20:00,63.093,63.154,63.072,63.154,369650000.0
2008-11-28 18:25:00,63.167,63.172,63.079,63.124,349300000.0
2008-11-28 18:30:00,63.161,63.167,63.101,63.128,380150000.0
2008-11-28 18:35:00,63.128,63.186,63.122,63.167,434310000.0
2008-11-28 18:40:00,63.177,63.192,63.137,63.166,184550000.0
2008-11-28 18:45:00,63.193,63.199,63.133,63.141,356800000.0
2008-11-28 18:50:00,63.153,63.199,63.146,63.176,596000000.0
2008-11-28 18:55:00,63.194,63.242,63.157,63.226,380820000.0
2008-11-28 19:00:00,63.239,63.319,63.211,63.275,406520000.0
2008-11-28 19:05:00,63.269,63.293,63.198,63.211,379510000.0
2008-11-28 19:10:00,63.194,63.241,63.175,63.221,369860000.0
2008-11-28 19:15:00,63.239,63.266,63.221,63.222,372870000.0
2008-11-28 19:20:00,63.23,63.26,63.199,63.212,372730000.0
2008-11-28 19:25:00,63.218,63.242,63.192,63.213,221000000.0
2008-11-28 19:30:00,63.245,63.253,63.184,63.195,536220000.0
2008-11-28 19:35:00,63.179,63.223,63.172,63.192,274720000.0
2008-11-28 19:40:00,63.2,63.214,63.169,63.186,305770000.0
2008-11-28 19:45:00,63.203,63.203,63.154,63.163,515190000.0
2008-11-28 19:50:00,63.17,63.21,63.144,63.154,459540000.0
2008-11-28 19:55:00,63.135,63.178,63.124,63.152,314170000.0
2008-11-28 20:00:00,63.15,63.193,63.143,63.162,480470000.0
2008-11-28 20:05:00,63.178,63.219,63.157,63.171,340430000.0
2008-11-28 20:10:00,63.176,63.193,63.124,63.153,356790000.0
2008-11-28 20:15:00,63.192,63.205,63.149,63.185,407290000.0
2008-11-28 20:20:00,63.187,63.214,63.145,63.145,244850000.0
2008-11-28 20:25:00,63.146,63.163,63.111,63.126,295680000.0
2008-11-28 20:30:00,63.137,63.137,63.093,63.116,416560000.0
2008-11-28 20:35:00,63.12,63.146,63.091,63.106,271260000.0
2008-11-28 20:40:00,63.113,63.133,63.092,63.116,488260000.0
2008-11-28 20:45:00,63.141,63.141,63.083,63.091,406100000.0
2008-11-28 20:50:00,63.113,63.158,63.106,63.132,369010000.0
2008-11-28 20:55:00,63.147,63.181,63.132,63.135,364160000.0
2008-11-28 21:00:00,63.167,63.176,63.128,63.128,280270000.0
2008-11-28 21:05:00,63.144,63.172,63.134,63.152,374990000.0
2008-11-28 21:10:00,63.126,63.163,63.126,63.147,365610000.0
2008-11-28 21:15:00,63.172,63.172,63.131,63.136,324770000.0
2008-11-28 21:20:00,63.138,63.193,63.132,63.177,574640000.0
2008-11-28 21:25:00,63.187,63.206,63.127,63.133,457940000.0
2008-11-28 21:30:00,63.165,63.176,63.137,63.161,641320000.0
2008-11-28 21:35:00,63.166,63.243,63.139,63.213,594610000.0
2008-11-28 21:40:00,63.205,63.218,63.178,63.193,290450000.0
2008-11-28 21:45:00,63.222,63.222,63.165,63.186,408230000.0
2008-11-28 21:50:00,63.214,63.216,63.167,63.18,364960000.0
2008-11-28 21:55:00,63.193,63.228,63.166,63.166,337510000.0
2008-11-28 22:00:00,63.163,63.187,63.143,63.179,269720000.0
2008-11-28 22:05:00,63.193,63.196,63.155,63.183,311880000.0
2008-11-28 22:10:00,63.153,63.167,63.134,63.146,361750000.0
2008-11-28 22:15:00,63.17,63.179,63.116,63.145,411030000.0
2008-11-28 22:20:00,63.145,63.17,63.136,63.16,307480000.0
2008-11-28 22:25:00,63.167,63.167,63.102,63.115,246040000.0
2008-11-28 22:30:00,63.146,63.161,63.119,63.126,447210000.0
2008-11-28 22:35:00,63.136,63.157,63.121,63.142,246330000.0
2008-11-28 22:40:00,63.124,63.136,63.104,63.106,430280000.0
2008-11-28 22:45:00,63.135,63.157,63.12,63.127,494770000.0
2008-11-28 22:50:00,63.137,63.155,63.082,63.082,320560000.0
2008-11-28 22:55:00,63.087,63.124,63.083,63.083,159960000.0
2008-11-28 23:00:00,63.108,63.108,63.057,63.074,326780000.0
2008-11-28 23:05:00,63.078,63.124,63.076,63.076,315730000.0
2008-11-28 23:10:00,63.057,63.064,63.032,63.045,274720000.0
2008-11-28 23:15:00,63.091,63.091,63.029,63.058,153220000.0
2008-11-28 23:20:00,63.096,63.096,63.048,63.071,207560000.0
2008-11-28 23:25:00,63.038,63.068,63.028,63.031,257880000.0
2008-11-28 23:30:00,63.066,63.066,63.03,63.03,159200000.0
2008-11-28 23:35:00,63.017,63.065,63.017,63.041,166080000.0
2008-11-28 23:40:00,63.06,63.103,63.053,63.058,164720000.0
2008-11-28 23:45:00,63.086,63.098,63.057,63.068,243150000.0
2008-11-28 23:50:00,63.094,63.146,63.082,63.101,326610000.0
2008-11-28 23:55:00,63.087,63.103,63.06,63.071,291090000.0
2008-12-01 02:00:00,62.969,63.01,62.954,62.968,231330000.0
2008-12-01 02:05:00,62.96,62.99,62.925,62.94,377500000.0
2008-12-01 02:10:00,62.933,62.95,62.903,62.908,347200000.0
2008-12-01 02:15:00,62.938,62.947,62.9,62.921,333510000.0
2008-12-01 02:20:00,62.905,62.942,62.882,62.924,428060000.0
2008-12-01 02:25:00,62.901,62.954,62.893,62.911,329040000.0
2008-12-01 02:30:00,62.94,62.94,62.888,62.895,501290000.0
2008-12-01 02:35:00,62.885,62.97,62.877,62.939,461600000.0
2008-12-01 02:40:00,62.92,62.942,62.829,62.829,220320000.0
2008-12-01 02:45:00,62.827,62.828,62.744,62.754,329730000.0
2008-12-01 02:50:00,62.755,62.824,62.738,62.8,455830000.0
2008-12-01 02:55:00,62.785,62.794,62.775,62.781,224100000.0
2008-12-01 03:00:00,62.794,62.839,62.783,62.813,308080000.0
2008-12-01 03:05:00,62.814,62.835,62.804,62.83,434480000.0
2008-12-01 03:10:00,62.792,62.813,62.749,62.749,268400000.0
2008-12-01 03:15:00,62.762,62.763,62.661,62.661,307730000.0
2008-12-01 03:20:00,62.661,62.665,62.604,62.653,380360000.0
2008-12-01 03:25:00,62.652,62.69,62.637,62.667,296640000.0
2008-12-01 03:30:00,62.695,62.696,62.667,62.689,470700000.0
2008-12-01 03:35:00,62.713,62.772,62.707,62.725,329230000.0
2008-12-01 03:40:00,62.72,62.783,62.717,62.76,399930000.0
2008-12-01 03:45:00,62.774,62.774,62.701,62.706,441300000.0
2008-12-01 03:50:00,62.721,62.782,62.721,62.743,450250000.0
2008-12-01 03:55:00,62.73,62.747,62.721,62.742,391740000.0
2008-12-01 04:00:00,62.756,62.762,62.715,62.716,305880000.0
2008-12-01 04:05:00,62.727,62.733,62.674,62.708,323550000.0
2008-12-01 04:10:00,62.7,62.703,62.664,62.668,257430000.0
2008-12-01 04:15:00,62.68,62.697,62.652,62.662,242050000.0
2008-12-01 04:20:00,62.681,62.687,62.627,62.65,207460000.0
2008-12-01 04:25:00,62.63,62.653,62.597,62.618,386410000.0
2008-12-01 04:30:00,62.63,62.635,62.584,62.597,317180000.0
2008-12-01 04:35:00,62.59,62.619,62.503,62.511,326450000.0
2008-12-01 04:40:00,62.512,62.518,62.457,62.468,184520000.0
2008-12-01 04:45:00,62.465,62.553,62.443,62.532,459070000.0
2008-12-01 04:50:00,62.527,62.573,62.516,62.516,354920000.0
2008-12-01 04:55:00,62.539,62.559,62.512,62.559,351780000.0
2008-12-01 05:00:00,62.58,62.586,62.524,62.546,369960000.0
2008-12-01 05:05:00,62.519,62.549,62.506,62.531,314460000.0
2008-12-01 05:10:00,62.515,62.566,62.513,62.537,488700000.0
2008-12-01 05:15:00,62.536,62.574,62.528,62.534,445090000.0
2008-12-01 05:20:00,62.539,62.557,62.525,62.54,408220000.0
2008-12-01 05:25:00,62.527,62.561,62.52,62.548,442680000.0
2008-12-01 05:30:00,62.551,62.555,62.505,62.528,431360000.0
2008-12-01 05:35:00,62.539,62.552,62.5,62.516,419330000.0
2008-12-01 05:40:00,62.522,62.54,62.505,62.51,505820000.0
2008-12-01 05:45:00,62.54,62.546,62.515,62.52,447440000.0
2008-12-01 05:50:00,62.533,62.565,62.52,62.52,416940000.0
2008-12-01 05:55:00,62.526,62.553,62.517,62.524,367580000.0
2008-12-01 06:00:00,62.567,62.576,62.525,62.552,341660000.0
2008-12-01 06:05:00,62.563,62.586,62.549,62.577,455160000.0
2008-12-01 06:10:00,62.586,62.598,62.565,62.585,511000000.0
2008-12-01 06:15:00,62.591,62.593,62.554,62.574,349900000.0
2008-12-01 06:20:00,62.562,62.576,62.543,62.568,588940000.0
2008-12-01 06:25:00,62.558,62.578,62.532,62.532,617650000.0
2008-12-01 06:30:00,62.556,62.558,62.53,62.549,463670000.0
2008-12-01 06:35:00,62.541,62.58,62.54,62.558,584390000.0
2008-12-01 06:40:00,62.555,62.602,62.552,62.581,392690000.0
2008-12-01 06:45:00,62.59,62.605,62.561,62.577,366330000.0
2008-12-01 06:50:00,62.587,62.614,62.584,62.6,372900000.0
2008-12-01 06:55:00,62.596,62.612,62.587,62.601,389860000.0
2008-12-01 07:00:00,62.612,62.619,62.561,62.597,349950000.0
2008-12-01 07:05:00,62.604,62.604,62.545,62.56,363100000.0
2008-12-01 07:10:00,62.548,62.56,62.52,62.547,465250000.0
2008-12-01 07:15:00,62.547,62.555,62.528,62.542,476890000.0
2008-12-01 07:20:00,62.527,62.566,62.526,62.554,241240000.0
2008-12-01 07:25:00,62.543,62.551,62.511,62.519,500500000.0
2008-12-01 07:30:00,62.537,62.544,62.501,62.508,279340000.0
2008-12-01 07:35:00,62.498,62.532,62.494,62.525,230370000.0
2008-12-01 07:40:00,62.535,62.537,62.503,62.514,386570000.0
2008-12-01 07:45:00,62.52,62.527,62.498,62.514,335130000.0
2008-12-01 07:50:00,62.495,62.531,62.493,62.518,326900000.0
2008-12-01 07:55:00,62.511,62.546,62.498,62.543,449100000.0
2008-12-01 08:00:00,62.537,62.574,62.517,62.566,319830000.0
2008-12-01 08:05:00,62.575,62.587,62.548,62.552,449730000.0
2008-12-01 08:10:00,62.543,62.573,62.536,62.546,479040000.0
2008-12-01 08:15:00,62.553,62.579,62.532,62.533,287510000.0
2008-12-01 08:20:00,62.548,62.565,62.541,62.546,257430000.0
2008-12-01 08:25:00,62.542,62.565,62.522,62.564,512030000.0
2008-12-01 08:30:00,62.567,62.574,62.533,62.548,208550000.0
2008-12-01 08:35:00,62.555,62.594,62.539,62.555,373290000.0
2008-12-01 08:40:00,62.575,62.595,62.562,62.59,352710000.0
2008-12-01 08:45:00,62.59,62.59,62.554,62.558,372310000.0
2008-12-01 08:50:00,62.565,62.613,62.562,62.6,399130000.0
2008-12-01 08:55:00,62.596,62.615,62.574,62.588,387700000.0
2008-12-01 09:00:00,62.6,62.6,62.553,62.576,383100000.0
2008-12-01 09:05:00,62.577,62.589,62.553,62.558,618240000.0
2008-12-01 09:10:00,62.547,62.562,62.529,62.555,365380000.0
2008-12-01 09:15:00,62.572,62.584,62.548,62.567,181190000.0
2008-12-01 09:20:00,62.582,62.611,62.574,62.601,433560000.0
2008-12-01 09:25:00,62.596,62.628,62.582,62.61,385610000.0
2008-12-01 09:30:00,62.63,62.63,62.592,62.61,334170000.0
2008-12-01 09:35:00,62.596,62.627,62.596,62.607,372450000.0
2008-12-01 09:40:00,62.595,62.612,62.574,62.577,355660000.0
2008-12-01 09:45:00,62.594,62.594,62.544,62.556,279520000.0
2008-12-01 09:50:00,62.547,62.554,62.512,62.514,355000000.0
2008-12-01 09:55:00,62.502,62.508,62.414,62.429,408450000.0
2008-12-01 10:00:00,62.441,62.507,62.416,62.484,365630000.0
2008-12-01 10:05:00,62.478,62.492,62.439,62.451,474940000.0
2008-12-01 10:10:00,62.442,62.471,62.412,62.436,393140000.0
2008-12-01 10:15:00,62.439,62.447,62.237,62.255,413310000.0
2008-12-01 10:20:00,62.265,62.271,62.01,62.051,491800000.0
2008-12-01 10:25:00,62.027,62.041,61.886,61.984,400110000.0
2008-12-01 10:30:00,62.002,62.046,61.97,62.007,352440000.0
2008-12-01 10:35:00,62.01,62.09,61.994,62.079,293750000.0
2008-12-01 10:40:00,62.062,62.174,62.062,62.103,239490000.0
2008-12-01 10:45:00,62.109,62.138,62.08,62.13,300160000.0
2008-12-01 10:50:00,62.109,62.127,62.065,62.074,237920000.0
2008-12-01 10:55:00,62.066,62.09,62.03,62.046,192740000.0
2008-12-01 11:00:00,62.033,62.042,61.952,61.966,454610000.0
2008-12-01 11:05:00,61.969,62.008,61.811,61.847,324140000.0
2008-12-01 11:10:00,61.833,61.894,61.79,61.818,207370000.0
2008-12-01 11:15:00,61.81,61.877,61.793,61.801,343320000.0
2008-12-01 11:20:00,61.791,61.798,61.719,61.772,396320000.0
2008-12-01 11:25:00,61.777,61.81,61.748,61.749,328010000.0
2008-12-01 11:30:00,61.747,61.752,61.547,61.558,372220000.0
2008-12-01 11:35:00,61.553,61.627,61.51,61.591,372020000.0
2008-12-01 11:40:00,61.595,61.673,61.595,61.642,369750000.0
2008-12-01 11:45:00,61.655,61.703,61.643,61.701,545840000.0
2008-12-01 11:50:00,61.715,61.729,61.683,61.721,410710000.0
2008-12-01 11:55:00,61.703,61.714,61.638,61.649,398350000.0
2008-12-01 12:00:00,61.64,61.647,61.53,61.585,467790000.0
2008-12-01 12:05:00,61.582,61.6,61.569,61.593,400120000.0
2008-12-01 12:10:00,61.582,61.614,61.562,61.562,414640000.0
2008-12-01 12:15:00,61.565,61.568,61.3,61.374,586700000.0
2008-12-01 12:20:00,61.379,61.422,61.35,61.415,404620000.0
2008-12-01 12:25:00,61.414,61.434,61.365,61.37,434770000.0
2008-12-01 12:30:00,61.351,61.363,61.088,61.246,331770000.0
2008-12-01 12:35:00,61.245,61.284,61.182,61.216,463150000.0
2008-12-01 12:40:00,61.216,61.333,61.202,61.258,458330000.0
2008-12-01 12:45:00,61.277,61.307,61.213,61.302,394700000.0
2008-12-01 12:50:00,61.286,61.311,61.259,61.278,575030000.0
2008-12-01 12:55:00,61.282,61.348,61.256,61.34,475530000.0
2008-12-01 13:00:00,61.364,61.456,61.336,61.41,554910000.0
2008-12-01 13:05:00,61.434,61.493,61.426,61.468,502030000.0
2008-12-01 13:10:00,61.44,61.469,61.416,61.446,482870000.0
2008-12-01 13:15:00,61.478,61.492,61.44,61.492,351660000.0
2008-12-01 13:20:00,61.484,61.493,61.437,61.445,497560000.0
2008-12-01 13:25:00,61.432,61.442,61.396,61.417,359440000.0
2008-12-01 13:30:00,61.434,61.444,61.356,61.373,360040000.0
2008-12-01 13:35:00,61.351,61.395,61.34,61.374,408010000.0
2008-12-01 13:40:00,61.379,61.407,61.364,61.39,472080000.0
2008-12-01 13:45:00,61.407,61.41,61.319,61.366,448810000.0
2008-12-01 13:50:00,61.347,61.414,61.336,61.381,433350000.0
2008-12-01 13:55:00,61.385,61.412,61.337,61.337,437990000.0
2008-12-01 14:00:00,61.354,61.401,61.35,61.387,312830000.0
2008-12-01 14:05:00,61.384,61.407,61.376,61.405,49710000.0
2008-12-01 14:10:00,61.403,61.417,61.374,61.393,166580000.0
2008-12-01 14:15:00,61.393,61.416,61.36,61.368,426700000.0
2008-12-01 14:20:00,61.366,61.411,61.366,61.378,344460000.0
2008-12-01 14:25:00,61.374,61.39,61.332,61.361,343880000.0
2008-12-01 14:30:00,61.369,61.369,61.32,61.32,422910000.0
2008-12-01 14:35:00,61.314,61.338,61.285,61.29,360150000.0
2008-12-01 14:40:00,61.257,61.305,61.234,61.298,417280000.0
2008-12-01 14:45:00,61.315,61.353,61.293,61.314,570940000.0
2008-12-01 14:50:00,61.321,61.341,61.288,61.324,329070000.0
2008-12-01 14:55:00,61.314,61.366,61.307,61.336,220870000.0
2008-12-01 15:00:00,61.356,61.364,61.304,61.329,523350000.0
2008-12-01 15:05:00,61.31,61.359,61.31,61.326,272840000.0
2008-12-01 15:10:00,61.336,61.359,61.281,61.305,346470000.0
2008-12-01 15:15:00,61.308,61.375,61.305,61.361,429220000.0
2008-12-01 15:20:00,61.375,61.406,61.339,61.37,298270000.0
2008-12-01 15:25:00,61.37,61.383,61.351,61.377,334370000.0
2008-12-01 15:30:00,61.372,61.408,61.346,61.405,315950000.0
2008-12-01 15:35:00,61.41,61.423,61.362,61.376,418960000.0
2008-12-01 15:40:00,61.381,61.44,61.373,61.437,355860000.0
2008-12-01 15:45:00,61.45,61.45,61.311,61.312,493420000.0
2008-12-01 15:50:00,61.324,61.385,61.312,61.351,387540000.0
2008-12-01 15:55:00,61.339,61.454,61.337,61.42,417870000.0
2008-12-01 16:00:00,61.438,61.452,61.417,61.433,482680000.0
2008-12-01 16:05:00,61.446,61.56,61.439,61.56,381740000.0
2008-12-01 16:10:00,61.561,61.566,61.49,61.494,338260000.0
2008-12-01 16:15:00,61.519,61.519,61.466,61.466,314660000.0
2008-12-01 16:20:00,61.472,61.499,61.454,61.48,241410000.0
2008-12-01 16:25:00,61.486,61.518,61.459,61.514,287240000.0
2008-12-01 16:30:00,61.523,61.527,61.413,61.423,223300000.0
2008-12-01 16:35:00,61.414,61.461,61.358,61.362,212140000.0
2008-12-01 16:40:00,61.357,61.357,61.25,61.265,463880000.0
2008-12-01 16:45:00,61.262,61.345,61.25,61.329,329210000.0
2008-12-01 16:50:00,61.334,61.34,61.231,61.233,179250000.0
2008-12-01 16:55:00,61.239,61.26,61.163,61.17,362860000.0
2008-12-01 17:00:00,61.197,61.216,61.097,61.187,449320000.0
2008-12-01 17:05:00,61.195,61.232,61.147,61.196,314910000.0
2008-12-01 17:10:00,61.214,61.241,61.156,61.227,400600000.0
2008-12-01 17:15:00,61.234,61.393,61.224,61.318,325490000.0
2008-12-01 17:20:00,61.316,61.345,61.302,61.324,421120000.0
2008-12-01 17:25:00,61.335,61.38,61.318,61.366,489230000.0
2008-12-01 17:30:00,61.367,61.401,61.346,61.376,422630000.0
2008-12-01 17:35:00,61.366,61.409,61.352,61.388,411140000.0
2008-12-01 17:40:00,61.377,61.442,61.374,61.414,441650000.0
2008-12-01 17:45:00,61.428,61.428,61.364,61.404,423230000.0
2008-12-01 17:50:00,61.396,61.396,61.347,61.35,490140000.0
2008-12-01 17:55:00,61.348,61.354,61.241,61.265,512510000.0
2008-12-01 18:00:00,61.239,61.239,61.133,61.159,406930000.0
2008-12-01 18:05:00,61.177,61.183,61.128,61.129,426750000.0
2008-12-01 18:10:00,61.159,61.264,61.142,61.262,354770000.0
2008-12-01 18:15:00,61.262,61.282,61.223,61.258,443480000.0
2008-12-01 18:20:00,61.247,61.249,61.133,61.133,447800000.0
2008-12-01 18:25:00,61.132,61.163,61.105,61.13,392760000.0
2008-12-01 18:30:00,61.135,61.174,61.115,61.148,598970000.0
2008-12-01 18:35:00,61.141,61.209,61.141,61.199,452030000.0
2008-12-01 18:40:00,61.194,61.236,61.194,61.203,522790000.0
2008-12-01 18:45:00,61.211,61.243,61.184,61.186,509240000.0
2008-12-01 18:50:00,61.186,61.207,61.132,61.152,458400000.0
2008-12-01 18:55:00,61.151,61.193,61.122,61.16,394620000.0
2008-12-01 19:00:00,61.158,61.158,61.113,61.129,460500000.0
2008-12-01 19:05:00,61.118,61.138,61.091,61.109,362230000.0
2008-12-01 19:10:00,61.111,61.168,61.097,61.146,344210000.0
2008-12-01 19:15:00,61.158,61.158,61.083,61.092,448610000.0
2008-12-01 19:20:00,61.084,61.112,61.075,61.096,427380000.0
2008-12-01 19:25:00,61.074,61.074,60.918,60.934,491050000.0
2008-12-01 19:30:00,60.894,60.921,60.756,60.84,350300000.0
2008-12-01 19:35:00,60.863,60.877,60.774,60.789,547000000.0
2008-12-01 19:40:00,60.772,60.816,60.764,60.782,209640000.0
2008-12-01 19:45:00,60.814,60.814,60.749,60.778,54460000.0
2008-12-01 19:50:00,60.775,60.782,60.706,60.734,68000000.0
2008-12-01 19:55:00,60.731,60.779,60.718,60.771,61970000.0
2008-12-01 20:00:00,60.787,60.843,60.779,60.807,59860000.0
2008-12-01 20:05:00,60.798,60.843,60.788,60.816,57970000.0
2008-12-01 20:10:00,60.836,60.918,60.828,60.9,49760000.0
2008-12-01 20:15:00,60.907,60.946,60.88,60.928,55170000.0
2008-12-01 20:20:00,60.945,60.945,60.848,60.865,56490000.0
2008-12-01 20:25:00,60.856,60.887,60.826,60.837,56210000.0
2008-12-01 20:30:00,60.866,60.909,60.837,60.898,70270000.0
2008-12-01 20:35:00,60.877,60.904,60.854,60.889,69190000.0
2008-12-01 20:40:00,60.876,60.884,60.804,60.811,172590000.0
2008-12-01 20:45:00,60.797,60.837,60.748,60.772,404930000.0
2008-12-01 20:50:00,60.768,60.819,60.76,60.778,337570000.0
2008-12-01 20:55:00,60.738,60.85,60.706,60.842,352100000.0
2008-12-01 21:00:00,60.841,60.876,60.778,60.784,412110000.0
2008-12-01 21:05:00,60.794,60.876,60.75,60.835,346170000.0
2008-12-01 21:10:00,60.84,60.871,60.79,60.824,396910000.0
2008-12-01 21:15:00,60.823,60.842,60.764,60.784,563480000.0
2008-12-01 21:20:00,60.783,60.804,60.738,60.8,324750000.0
2008-12-01 21:25:00,60.824,60.837,60.741,60.784,198390000.0
2008-12-01 21:30:00,60.789,60.849,60.756,60.803,520820000.0
2008-12-01 21:35:00,60.791,60.828,60.777,60.799,263630000.0
2008-12-01 21:40:00,60.808,60.926,60.783,60.924,330940000.0
2008-12-01 21:45:00,60.904,60.962,60.892,60.936,420650000.0
2008-12-01 21:50:00,60.949,61.019,60.935,61.019,296290000.0
2008-12-01 21:55:00,61.034,61.035,60.922,60.93,309850000.0
2008-12-01 22:00:00,60.916,60.979,60.907,60.914,306110000.0
2008-12-01 22:05:00,60.913,60.962,60.897,60.916,404890000.0
2008-12-01 22:10:00,60.905,60.963,60.884,60.955,375760000.0
2008-12-01 22:15:00,60.982,60.984,60.888,60.906,467510000.0
2008-12-01 22:20:00,60.902,60.912,60.806,60.809,379820000.0
2008-12-01 22:25:00,60.805,60.862,60.805,60.843,423660000.0
2008-12-01 22:30:00,60.852,60.884,60.817,60.835,482960000.0
2008-12-01 22:35:00,60.845,60.874,60.814,60.82,366730000.0
2008-12-01 22:40:00,60.805,60.823,60.786,60.792,337450000.0
2008-12-01 22:45:00,60.811,60.856,60.775,60.842,299500000.0
2008-12-01 22:50:00,60.847,60.859,60.778,60.792,231770000.0
2008-12-01 22:55:00,60.781,60.858,60.781,60.858,284650000.0
2008-12-01 23:00:00,60.882,60.883,60.811,60.811,211480000.0
2008-12-01 23:05:00,60.804,60.845,60.799,60.839,214000000.0
2008-12-01 23:10:00,60.822,60.845,60.806,60.811,463620000.0
2008-12-01 23:15:00,60.833,60.852,60.816,60.834,315000000.0
2008-12-01 23:20:00,60.848,60.867,60.809,60.851,181260000.0
2008-12-01 23:25:00,60.847,60.882,60.822,60.828,292560000.0
2008-12-01 23:30:00,60.844,60.844,60.768,60.784,267450000.0
2008-12-01 23:35:00,60.803,60.836,60.791,60.807,353260000.0
2008-12-01 23:40:00,60.786,60.81,60.782,60.797,218500000.0
2008-12-01 23:45:00,60.83,60.846,60.794,60.805,364480000.0
2008-12-01 23:50:00,60.815,60.825,60.797,60.818,307930000.0
2008-12-01 23:55:00,60.828,60.893,60.827,60.86,254370000.0
2008-12-02 00:00:00,60.882,60.916,60.872,60.904,183020000.0
2008-12-02 00:05:00,60.92,60.94,60.87,60.874,394570000.0
2008-12-02 00:10:00,60.879,60.881,60.829,60.835,322720000.0
2008-12-02 00:15:00,60.887,60.887,60.774,60.813,332060000.0
2008-12-02 00:20:00,60.837,60.851,60.78,60.794,380020000.0
2008-12-02 00:25:00,60.76,60.77,60.707,60.727,336080000.0
2008-12-02 00:30:00,60.738,60.738,60.622,60.622,388530000.0
2008-12-02 00:35:00,60.632,60.721,60.63,60.7,534570000.0
2008-12-02 00:40:00,60.688,60.71,60.656,60.678,272680000.0
2008-12-02 00:45:00,60.7,60.729,60.678,60.709,311450000.0
2008-12-02 00:50:00,60.735,60.757,60.729,60.748,221470000.0
2008-12-02 00:55:00,60.722,60.727,60.69,60.69,363080000.0
2008-12-02 01:00:00,60.711,60.775,60.694,60.738,310900000.0
2008-12-02 01:05:00,60.751,60.809,60.74,60.788,320180000.0
2008-12-02 01:10:00,60.806,60.807,60.8,60.804,122250000.0
2008-12-02 01:15:00,60.822,60.828,60.776,60.813,368160000.0
2008-12-02 01:20:00,60.815,60.879,60.801,60.858,302070000.0
2008-12-02 01:25:00,60.86,60.961,60.859,60.956,310920000.0
2008-12-02 01:30:00,60.959,60.978,60.927,60.938,368910000.0
2008-12-02 01:35:00,60.92,60.937,60.91,60.915,320080000.0
2008-12-02 01:40:00,60.905,60.949,60.892,60.925,224070000.0
2008-12-02 01:45:00,60.944,60.963,60.883,60.956,350270000.0
2008-12-02 01:50:00,60.945,60.996,60.934,60.952,245400000.0
2008-12-02 01:55:00,60.958,60.959,60.943,60.95,138200000.0
2008-12-02 02:00:00,60.922,60.967,60.922,60.967,256260000.0
2008-12-02 02:05:00,60.972,61.001,60.923,60.937,252700000.0
2008-12-02 02:10:00,60.93,61.072,60.93,61.057,333290000.0
2008-12-02 02:15:00,61.05,61.07,61.022,61.036,312660000.0
2008-12-02 02:20:00,61.052,61.146,61.049,61.11,388960000.0
2008-12-02 02:25:00,61.099,61.108,61.06,61.065,221780000.0
2008-12-02 02:30:00,61.1,61.242,61.07,61.232,264510000.0
2008-12-02 02:35:00,61.229,61.255,61.211,61.225,220700000.0
2008-12-02 02:40:00,61.214,61.235,61.195,61.219,279630000.0
2008-12-02 02:45:00,61.244,61.294,61.22,61.281,380500000.0
2008-12-02 02:50:00,61.287,61.295,61.208,61.22,272010000.0
2008-12-02 02:55:00,61.211,61.226,61.166,61.202,278290000.0
2008-12-02 03:00:00,61.23,61.232,61.199,61.207,328920000.0
2008-12-02 03:05:00,61.221,61.249,61.195,61.206,229410000.0
2008-12-02 03:10:00,61.197,61.197,61.16,61.165,164750000.0
2008-12-02 03:15:00,61.192,61.198,61.152,61.173,116340000.0
2008-12-02 03:20:00,61.194,61.239,61.194,61.226,218090000.0
2008-12-02 03:25:00,61.219,61.242,61.219,61.238,103830000.0
2008-12-02 03:30:00,61.261,61.283,61.251,61.265,170820000.0
2008-12-02 03:35:00,61.255,61.264,61.218,61.229,267300000.0
2008-12-02 03:40:00,61.219,61.265,61.213,61.222,332320000.0
2008-12-02 03:45:00,61.239,61.265,61.228,61.228,150920000.0
2008-12-02 03:50:00,61.238,61.278,61.238,61.253,302360000.0
2008-12-02 03:55:00,61.257,61.302,61.25,61.289,171980000.0
2008-12-02 04:00:00,61.298,61.345,61.284,61.338,309140000.0
2008-12-02 04:05:00,61.336,61.355,61.303,61.326,298110000.0
2008-12-02 04:10:00,61.32,61.344,61.311,61.312,297120000.0
2008-12-02 04:15:00,61.33,61.348,61.294,61.303,197790000.0
2008-12-02 04:20:00,61.314,61.352,61.294,61.302,226870000.0
2008-12-02 04:25:00,61.307,61.332,61.292,61.315,406580000.0
2008-12-02 04:30:00,61.297,61.315,61.249,61.259,312990000.0
2008-12-02 04:35:00,61.284,61.289,61.225,61.239,416890000.0
2008-12-02 04:40:00,61.227,61.274,61.225,61.24,329030000.0
2008-12-02 04:45:00,61.262,61.262,61.185,61.195,304480000.0
2008-12-02 04:50:00,61.213,61.232,61.153,61.153,384020000.0
2008-12-02 04:55:00,61.158,61.186,61.147,61.172,184670000.0
2008-12-02 05:00:00,61.204,61.204,61.155,61.191,56230000.0
2008-12-02 05:05:00,61.156,61.193,61.153,61.173,73010000.0
2008-12-02 05:10:00,61.155,61.22,61.152,61.218,58650000.0
2008-12-02 05:15:00,61.188,61.211,61.159,61.159,59250000.0
2008-12-02 05:20:00,61.175,61.175,61.096,61.096,52860000.0
2008-12-02 05:25:00,61.107,61.152,61.088,61.131,61110000.0
2008-12-02 05:30:00,61.132,61.172,61.102,61.172,70170000.0
2008-12-02 05:35:00,61.173,61.202,61.158,61.197,57400000.0
2008-12-02 05:40:00,61.185,61.2,61.146,61.2,58190000.0
2008-12-02 05:45:00,61.205,61.208,61.153,61.159,62660000.0
2008-12-02 05:50:00,61.155,61.178,61.104,61.116,62170000.0
2008-12-02 05:55:00,61.119,61.153,61.099,61.122,53280000.0
2008-12-02 06:00:00,61.143,61.143,61.072,61.089,65670000.0
2008-12-02 06:05:00,61.073,61.117,61.052,61.114,77530000.0
2008-12-02 06:10:00,61.09,61.139,61.09,61.113,74740000.0
2008-12-02 06:15:00,61.128,61.133,61.085,61.103,66110000.0
2008-12-02 06:20:00,61.108,61.125,61.09,61.094,56230000.0
2008-12-02 06:25:00,61.101,61.108,61.059,61.073,72930000.0
2008-12-02 06:30:00,61.105,61.148,61.091,61.115,77290000.0
2008-12-02 06:35:00,61.129,61.144,61.098,61.118,77910000.0
2008-12-02 06:40:00,61.119,61.12,61.075,61.108,61660000.0
2008-12-02 06:45:00,61.11,61.127,61.099,61.11,53920000.0
2008-12-02 06:50:00,61.093,61.105,61.068,61.086,56420000.0
2008-12-02 06:55:00,61.08,61.131,61.08,61.102,50450000.0
2008-12-02 07:00:00,61.147,61.147,61.092,61.112,70250000.0
2008-12-02 07:05:00,61.074,61.117,61.071,61.095,84490000.0
2008-12-02 07:10:00,61.067,61.1,61.053,61.088,64850000.0
2008-12-02 07:15:00,61.082,61.082,61.012,61.012,74440000.0
2008-12-02 07:20:00,61.017,61.079,61.015,61.079,57040000.0
2008-12-02 07:25:00,61.038,61.079,61.025,61.029,75390000.0
2008-12-02 07:30:00,61.042,61.047,60.977,61.002,71330000.0
2008-12-02 07:35:00,60.972,61.013,60.961,61.008,71130000.0
2008-12-02 07:40:00,60.998,60.998,60.87,60.878,78860000.0
2008-12-02 07:45:00,60.896,60.896,60.772,60.813,51000000.0
2008-12-02 07:50:00,60.823,60.843,60.774,60.8,75170000.0
2008-12-02 07:55:00,60.798,60.807,60.734,60.767,66580000.0
2008-12-02 08:00:00,60.768,60.843,60.75,60.821,71340000.0
2008-12-02 08:05:00,60.797,60.846,60.789,60.834,65090000.0
2008-12-02 08:10:00,60.823,60.827,60.761,60.787,78600000.0
2008-12-02 08:15:00,60.776,60.819,60.744,60.806,78420000.0
2008-12-02 08:20:00,60.813,60.819,60.739,60.739,53130000.0
2008-12-02 08:25:00,60.728,60.768,60.701,60.72,75930000.0
2008-12-02 08:30:00,60.73,60.736,60.653,60.719,81880000.0
2008-12-02 08:35:00,60.712,60.818,60.711,60.785,78050000.0
2008-12-02 08:40:00,60.792,60.824,60.745,60.769,77480000.0
2008-12-02 08:45:00,60.776,60.82,60.763,60.766,63850000.0
2008-12-02 08:50:00,60.77,60.814,60.757,60.78,59630000.0
2008-12-02 08:55:00,60.783,60.823,60.763,60.793,61540000.0
2008-12-02 09:00:00,60.795,60.795,60.72,60.752,78300000.0
2008-12-02 09:05:00,60.758,60.81,60.732,60.777,71130000.0
2008-12-02 09:10:00,60.799,60.836,60.772,60.836,66190000.0
2008-12-02 09:15:00,60.844,60.844,60.788,60.832,86820000.0
2008-12-02 09:20:00,60.823,60.861,60.799,60.852,83820000.0
2008-12-02 09:25:00,60.854,60.882,60.837,60.843,74700000.0
2008-12-02 09:30:00,60.862,60.925,60.849,60.896,73470000.0
2008-12-02 09:35:00,60.86,60.919,60.86,60.883,75270000.0
2008-12-02 09:40:00,60.891,60.935,60.88,60.935,83510000.0
2008-12-02 09:45:00,60.933,60.933,60.834,60.85,74960000.0
2008-12-02 09:50:00,60.864,60.879,60.844,60.862,74360000.0
2008-12-02 09:55:00,60.88,60.891,60.828,60.828,81200000.0
2008-12-02 10:00:00,60.832,60.914,60.822,60.864,61750000.0
2008-12-02 10:05:00,60.855,60.869,60.76,60.783,276230000.0
2008-12-02 10:10:00,60.768,60.787,60.645,60.657,478650000.0
2008-12-02 10:15:00,60.65,60.715,60.576,60.611,388240000.0
2008-12-02 10:20:00,60.581,60.617,60.502,60.502,487340000.0
2008-12-02 10:25:00,60.497,60.509,60.353,60.371,458050000.0
2008-12-02 10:30:00,60.391,60.583,60.388,60.574,425640000.0
2008-12-02 10:35:00,60.565,60.628,60.549,60.589,352460000.0
2008-12-02 10:40:00,60.565,60.612,60.565,60.607,372530000.0
2008-12-02 10:45:00,60.62,60.622,60.545,60.569,491540000.0
2008-12-02 10:50:00,60.592,60.624,60.558,60.574,367150000.0
2008-12-02 10:55:00,60.58,60.624,60.577,60.614,508700000.0
2008-12-02 11:00:00,60.619,60.662,60.59,60.642,506640000.0
2008-12-02 11:05:00,60.642,60.773,60.642,60.763,529490000.0
2008-12-02 11:10:00,60.761,60.812,60.726,60.739,461050000.0
2008-12-02 11:15:00,60.748,60.792,60.74,60.74,605850000.0
2008-12-02 11:20:00,60.746,60.879,60.746,60.822,376610000.0
2008-12-02 11:25:00,60.843,60.888,60.834,60.856,450740000.0
2008-12-02 11:30:00,60.884,60.884,60.775,60.804,477430000.0
2008-12-02 11:35:00,60.798,60.799,60.697,60.743,331290000.0
2008-12-02 11:40:00,60.72,60.788,60.719,60.767,451280000.0
2008-12-02 11:45:00,60.793,60.797,60.73,60.762,405970000.0
2008-12-02 11:50:00,60.768,60.811,60.745,60.8,580410000.0
2008-12-02 11:55:00,60.771,60.829,60.771,60.817,463770000.0
2008-12-02 12:00:00,60.808,60.839,60.687,60.766,408330000.0
2008-12-02 12:05:00,60.779,60.797,60.669,60.691,449740000.0
2008-12-02 12:10:00,60.674,60.726,60.613,60.678,385100000.0
2008-12-02 12:15:00,60.714,60.752,60.668,60.715,440250000.0
2008-12-02 12:20:00,60.735,60.778,60.705,60.731,512700000.0
2008-12-02 12:25:00,60.718,60.834,60.702,60.819,407270000.0
2008-12-02 12:30:00,60.853,60.863,60.781,60.834,362700000.0
2008-12-02 12:35:00,60.842,60.844,60.783,60.819,396680000.0
2008-12-02 12:40:00,60.789,60.817,60.75,60.796,335080000.0
2008-12-02 12:45:00,60.814,60.822,60.769,60.776,416320000.0
2008-12-02 12:50:00,60.797,60.814,60.767,60.78,351260000.0
2008-12-02 12:55:00,60.8,60.802,60.733,60.759,199810000.0
2008-12-02 13:00:00,60.751,60.765,60.692,60.692,321100000.0
2008-12-02 13:05:00,60.704,60.87,60.704,60.854,463600000.0
2008-12-02 13:10:00,60.871,60.935,60.831,60.831,206240000.0
2008-12-02 13:15:00,60.852,60.922,60.833,60.874,229310000.0
2008-12-02 13:20:00,60.864,60.933,60.864,60.905,313180000.0
2008-12-02 13:25:00,60.905,60.939,60.848,60.873,229840000.0
2008-12-02 13:30:00,60.892,60.922,60.858,60.882,329630000.0
2008-12-02 13:35:00,60.878,60.948,60.867,60.937,362680000.0
2008-12-02 13:40:00,60.934,60.971,60.892,60.901,358620000.0
2008-12-02 13:45:00,60.933,61.001,60.915,60.949,518460000.0
2008-12-02 13:50:00,60.955,60.959,60.909,60.93,401570000.0
2008-12-02 13:55:00,60.934,60.939,60.901,60.911,386790000.0
2008-12-02 14:00:00,60.936,60.946,60.904,60.911,505930000.0
2008-12-02 14:05:00,60.903,60.963,60.903,60.956,325220000.0
2008-12-02 14:10:00,60.934,61.006,60.934,60.99,432310000.0
2008-12-02 14:15:00,61.02,61.041,60.964,61.011,330520000.0
2008-12-02 14:20:00,61.019,61.041,60.949,60.949,306780000.0
2008-12-02 14:25:00,60.951,61.005,60.937,60.971,323330000.0
2008-12-02 14:30:00,60.998,60.998,60.903,60.954,395120000.0
2008-12-02 14:35:00,60.963,61.0,60.92,60.945,345380000.0
2008-12-02 14:40:00,60.948,61.012,60.933,60.986,343200000.0
2008-12-02 14:45:00,60.992,61.017,60.939,61.005,474380000.0
2008-12-02 14:50:00,61.013,61.034,60.974,60.996,190840000.0
2008-12-02 14:55:00,61.014,61.02,60.968,60.975,377790000.0
2008-12-02 15:00:00,61.005,61.02,60.962,60.978,618630000.0
2008-12-02 15:05:00,60.963,61.08,60.955,61.058,383360000.0
2008-12-02 15:10:00,61.061,61.117,60.99,61.008,387390000.0
2008-12-02 15:15:00,60.999,61.05,60.97,60.974,398920000.0
2008-12-02 15:20:00,60.974,61.002,60.91,60.992,358700000.0
2008-12-02 15:25:00,60.974,61.038,60.956,61.004,370250000.0
2008-12-02 15:30:00,60.993,61.018,60.936,60.968,407590000.0
2008-12-02 15:35:00,60.978,61.043,60.941,61.009,266250000.0
2008-12-02 15:40:00,61.02,61.133,60.995,61.124,350070000.0
2008-12-02 15:45:00,61.135,61.162,61.106,61.126,542600000.0
2008-12-02 15:50:00,61.138,61.138,61.086,61.09,464920000.0
2008-12-02 15:55:00,61.074,61.094,61.028,61.086,565370000.0
2008-12-02 16:00:00,61.098,61.131,61.055,61.077,558310000.0
2008-12-02 16:05:00,61.08,61.107,61.017,61.03,460410000.0
2008-12-02 16:10:00,61.035,61.048,60.913,60.948,441900000.0
2008-12-02 16:15:00,60.954,61.113,60.951,61.073,456460000.0
2008-12-02 16:20:00,61.077,61.103,61.029,61.056,416390000.0
2008-12-02 16:25:00,61.02,61.067,60.986,61.039,422510000.0
2008-12-02 16:30:00,61.033,61.036,60.944,60.958,429430000.0
2008-12-02 16:35:00,60.97,61.044,60.958,61.016,412340000.0
2008-12-02 16:40:00,61.028,61.035,60.916,60.948,540260000.0
2008-12-02 16:45:00,60.952,60.952,60.854,60.888,422730000.0
2008-12-02 16:50:00,60.866,60.953,60.858,60.876,430190000.0
2008-12-02 16:55:00,60.878,60.948,60.866,60.897,442510000.0
2008-12-02 17:00:00,60.922,61.019,60.883,61.012,421190000.0
2008-12-02 17:05:00,61.029,61.094,60.987,61.061,437240000.0
2008-12-02 17:10:00,61.055,61.171,61.046,61.145,512210000.0
2008-12-02 17:15:00,61.152,61.178,61.021,61.056,316250000.0
2008-12-02 17:20:00,61.05,61.084,60.989,61.035,365620000.0
2008-12-02 17:25:00,61.043,61.07,61.018,61.064,357330000.0
2008-12-02 17:30:00,61.073,61.128,61.036,61.095,317870000.0
2008-12-02 17:35:00,61.105,61.126,61.073,61.111,486390000.0
2008-12-02 17:40:00,61.095,61.156,61.065,61.074,318760000.0
2008-12-02 17:45:00,61.11,61.133,61.045,61.108,322740000.0
2008-12-02 17:50:00,61.096,61.099,61.007,61.037,314520000.0
2008-12-02 17:55:00,61.046,61.09,61.025,61.078,376550000.0
2008-12-02 18:00:00,61.069,61.096,61.017,61.035,194480000.0
2008-12-02 18:05:00,61.02,61.048,60.996,61.004,227250000.0
2008-12-02 18:10:00,61.027,61.062,61.002,61.015,293540000.0
2008-12-02 18:15:00,61.028,61.041,60.928,61.041,294810000.0
2008-12-02 18:20:00,60.987,61.084,60.987,61.077,315210000.0
2008-12-02 18:25:00,61.057,61.133,61.046,61.09,395960000.0
2008-12-02 18:30:00,61.099,61.119,61.056,61.1,448980000.0
2008-12-02 18:35:00,61.093,61.109,61.052,61.052,451170000.0
2008-12-02 18:40:00,61.053,61.091,61.038,61.053,386650000.0
2008-12-02 18:45:00,61.082,61.126,61.038,61.1,396690000.0
2008-12-02 18:50:00,61.111,61.159,61.104,61.127,499440000.0
2008-12-02 18:55:00,61.104,61.173,61.104,61.164,274050000.0
2008-12-02 19:00:00,61.167,61.185,61.082,61.082,419320000.0
2008-12-02 19:05:00,61.091,61.16,61.066,61.155,347980000.0
2008-12-02 19:10:00,61.133,61.158,61.049,61.049,298720000.0
2008-12-02 19:15:00,61.078,61.094,61.037,61.069,443300000.0
2008-12-02 19:20:00,61.043,61.105,61.025,61.025,320740000.0
2008-12-02 19:25:00,61.044,61.118,61.038,61.043,272440000.0
2008-12-02 19:30:00,61.083,61.13,61.047,61.066,467820000.0
2008-12-02 19:35:00,61.061,61.11,61.056,61.056,350200000.0
2008-12-02 19:40:00,61.044,61.058,61.005,61.025,199520000.0
2008-12-02 19:45:00,61.06,61.074,61.022,61.073,469640000.0
2008-12-02 19:50:00,61.043,61.066,60.993,61.016,564820000.0
2008-12-02 19:55:00,61.009,61.066,60.997,61.062,337730000.0
2008-12-02 20:00:00,61.071,61.103,61.026,61.064,468220000.0
2008-12-02 20:05:00,61.064,61.076,61.023,61.031,352060000.0
2008-12-02 20:10:00,61.056,61.093,61.042,61.086,382050000.0
2008-12-02 20:15:00,61.103,61.124,61.069,61.095,402520000.0
2008-12-02 20:20:00,61.097,61.113,61.068,61.09,295360000.0
2008-12-02 20:25:00,61.055,61.085,61.052,61.077,156850000.0
2008-12-02 20:30:00,61.107,61.107,60.986,60.992,491630000.0
2008-12-02 20:35:00,60.988,61.049,60.985,60.989,350520000.0
2008-12-02 20:40:00,60.998,61.018,60.983,60.986,501590000.0
2008-12-02 20:45:00,61.013,61.019,60.967,60.977,471040000.0
2008-12-02 20:50:00,60.966,60.98,60.935,60.946,392250000.0
2008-12-02 20:55:00,60.952,60.981,60.928,60.941,369270000.0
2008-12-02 21:00:00,60.973,60.973,60.789,60.805,401730000.0
2008-12-02 21:05:00,60.817,60.829,60.756,60.756,346270000.0
2008-12-02 21:10:00,60.763,60.824,60.751,60.824,494520000.0
2008-12-02 21:15:00,60.845,60.865,60.778,60.795,340330000.0
2008-12-02 21:20:00,60.778,60.785,60.685,60.701,316710000.0
2008-12-02 21:25:00,60.678,60.689,60.648,60.677,358110000.0
2008-12-02 21:30:00,60.694,60.774,60.656,60.774,598890000.0
2008-12-02 21:35:00,60.749,60.786,60.702,60.761,544670000.0
2008-12-02 21:40:00,60.786,60.814,60.744,60.773,464590000.0
2008-12-02 21:45:00,60.788,60.788,60.719,60.749,429200000.0
2008-12-02 21:50:00,60.734,60.813,60.734,60.803,465420000.0
2008-12-02 21:55:00,60.8,60.831,60.776,60.808,441670000.0
2008-12-02 22:00:00,60.815,60.815,60.735,60.776,435800000.0
2008-12-02 22:05:00,60.782,60.785,60.718,60.748,337480000.0
2008-12-02 22:10:00,60.74,60.783,60.713,60.75,435990000.0
2008-12-02 22:15:00,60.784,60.841,60.734,60.826,550260000.0
2008-12-02 22:20:00,60.841,60.906,60.793,60.867,432470000.0
2008-12-02 22:25:00,60.866,60.896,60.789,60.797,422920000.0
2008-12-02 22:30:00,60.811,60.891,60.798,60.866,445700000.0
2008-12-02 22:35:00,60.858,60.91,60.828,60.833,413830000.0
2008-12-02 22:40:00,60.826,60.88,60.791,60.826,439410000.0
2008-12-02 22:45:00,60.847,60.847,60.712,60.73,535680000.0
2008-12-02 22:50:00,60.738,60.847,60.728,60.834,332350000.0
2008-12-02 22:55:00,60.851,60.94,60.851,60.913,283670000.0
2008-12-02 23:00:00,60.942,60.942,60.898,60.908,175800000.0
2008-12-02 23:05:00,60.923,60.958,60.902,60.951,165970000.0
2008-12-02 23:10:00,60.909,60.953,60.909,60.953,487000000.0
2008-12-02 23:15:00,60.977,61.004,60.957,60.997,141560000.0
2008-12-02 23:20:00,60.988,61.02,60.981,61.01,308840000.0
2008-12-02 23:25:00,61.0,61.007,60.979,60.997,308720000.0
2008-12-02 23:30:00,60.99,61.005,60.933,60.933,382860000.0
2008-12-02 23:35:00,60.918,60.96,60.902,60.909,186620000.0
2008-12-02 23:40:00,60.919,60.976,60.912,60.976,251860000.0
2008-12-02 23:45:00,61.017,61.017,60.975,60.986,250320000.0
2008-12-02 23:50:00,60.996,61.042,60.919,60.924,295910000.0
2008-12-02 23:55:00,60.926,60.98,60.905,60.907,293950000.0
2008-12-03 00:00:00,60.937,60.937,60.857,60.883,298630000.0
2008-12-03 00:05:00,60.831,60.892,60.796,60.861,426880000.0
2008-12-03 00:10:00,60.848,60.892,60.845,60.869,333200000.0
2008-12-03 00:15:00,60.905,60.937,60.883,60.917,310250000.0
2008-12-03 00:20:00,60.89,60.915,60.884,60.884,401960000.0
2008-12-03 00:25:00,60.889,60.907,60.833,60.833,483010000.0
2008-12-03 00:30:00,60.857,60.898,60.828,60.891,266300000.0
2008-12-03 00:35:00,60.907,60.907,60.85,60.894,284860000.0
2008-12-03 00:40:00,60.874,60.888,60.87,60.878,321340000.0
2008-12-03 00:45:00,60.897,60.913,60.877,60.899,197780000.0
2008-12-03 00:50:00,60.913,60.914,60.859,60.879,369730000.0
2008-12-03 00:55:00,60.908,60.908,60.9,60.901,30080000.0
2008-12-03 01:00:00,60.906,60.921,60.89,60.903,194230000.0
2008-12-03 01:05:00,60.91,60.983,60.91,60.946,446350000.0
2008-12-03 01:10:00,60.968,60.987,60.951,60.968,354770000.0
2008-12-03 01:15:00,60.991,61.011,60.961,60.968,203130000.0
2008-12-03 01:20:00,61.003,61.006,60.963,60.981,346710000.0
2008-12-03 01:25:00,60.969,61.009,60.95,60.95,338480000.0
2008-12-03 01:30:00,60.975,60.978,60.93,60.937,259900000.0
2008-12-03 01:35:00,60.928,60.97,60.903,60.935,461190000.0
2008-12-03 01:40:00,60.938,60.961,60.92,60.923,339160000.0
2008-12-03 01:45:00,60.959,60.959,60.882,60.888,355240000.0
2008-12-03 01:50:00,60.9,60.932,60.872,60.893,388930000.0
2008-12-03 01:55:00,60.881,60.931,60.881,60.893,198360000.0
2008-12-03 02:00:00,60.899,60.91,60.856,60.858,250300000.0
2008-12-03 02:05:00,60.844,60.865,60.787,60.862,243170000.0
2008-12-03 02:10:00,60.849,60.852,60.753,60.753,317580000.0
2008-12-03 02:15:00,60.787,60.827,60.763,60.792,305710000.0
2008-12-03 02:20:00,60.799,60.825,60.772,60.772,375370000.0
2008-12-03 02:25:00,60.761,60.767,60.67,60.678,221620000.0
2008-12-03 02:30:00,60.703,60.746,60.677,60.746,257810000.0
2008-12-03 02:35:00,60.773,60.848,60.766,60.828,219170000.0
2008-12-03 02:40:00,60.83,60.834,60.791,60.834,272130000.0
2008-12-03 02:45:00,60.823,60.833,60.784,60.806,369230000.0
2008-12-03 02:50:00,60.79,60.813,60.712,60.765,270440000.0
2008-12-03 02:55:00,60.778,60.783,60.743,60.761,188780000.0
2008-12-03 03:00:00,60.797,60.84,60.753,60.837,328030000.0
2008-12-03 03:05:00,60.847,60.862,60.788,60.804,235220000.0
2008-12-03 03:10:00,60.815,60.83,60.769,60.771,164190000.0
2008-12-03 03:15:00,60.8,60.81,60.764,60.775,113400000.0
2008-12-03 03:20:00,60.78,60.814,60.77,60.784,221370000.0
2008-12-03 03:25:00,60.785,60.799,60.772,60.788,123630000.0
2008-12-03 03:30:00,60.816,60.857,60.794,60.846,175250000.0
2008-12-03 03:35:00,60.864,60.904,60.852,60.888,280180000.0
2008-12-03 03:40:00,60.889,60.953,60.889,60.932,343590000.0
2008-12-03 03:45:00,60.953,60.96,60.91,60.926,237620000.0
2008-12-03 03:50:00,60.94,60.982,60.886,60.908,378750000.0
2008-12-03 03:55:00,60.92,60.953,60.92,60.944,89020000.0
2008-12-03 04:00:00,60.941,60.976,60.922,60.94,310910000.0
2008-12-03 04:05:00,60.962,60.993,60.941,60.971,303280000.0
2008-12-03 04:10:00,60.961,61.096,60.954,61.06,376890000.0
2008-12-03 04:15:00,61.08,61.08,61.023,61.051,193160000.0
2008-12-03 04:20:00,61.056,61.082,61.033,61.039,159380000.0
2008-12-03 04:25:00,61.051,61.051,60.996,61.018,415670000.0
2008-12-03 04:30:00,61.025,61.08,61.004,61.038,341200000.0
2008-12-03 04:35:00,61.029,61.074,61.023,61.074,427530000.0
2008-12-03 04:40:00,61.057,61.13,61.052,61.13,308440000.0
2008-12-03 04:45:00,61.133,61.142,61.075,61.142,312680000.0
2008-12-03 04:50:00,61.13,61.169,61.116,61.138,403180000.0
2008-12-03 04:55:00,61.126,61.175,61.114,61.175,174870000.0
2008-12-03 05:00:00,61.171,61.171,61.111,61.133,67690000.0
2008-12-03 05:05:00,61.127,61.141,61.086,61.094,78660000.0
2008-12-03 05:10:00,61.075,61.11,61.063,61.068,63600000.0
2008-12-03 05:15:00,61.116,61.116,61.053,61.055,66480000.0
2008-12-03 05:20:00,61.051,61.08,61.035,61.064,47990000.0
2008-12-03 05:25:00,61.039,61.059,61.014,61.025,55590000.0
2008-12-03 05:30:00,61.038,61.068,61.021,61.067,62660000.0
2008-12-03 05:35:00,61.079,61.155,61.071,61.151,63640000.0
2008-12-03 05:40:00,61.17,61.228,61.12,61.124,58340000.0
2008-12-03 05:45:00,61.139,61.142,61.073,61.088,67420000.0
2008-12-03 05:50:00,61.084,61.098,61.046,61.046,58570000.0
2008-12-03 05:55:00,61.046,61.139,61.032,61.127,64460000.0
2008-12-03 06:00:00,61.12,61.133,61.043,61.109,61790000.0
2008-12-03 06:05:00,61.114,61.117,61.036,61.071,91160000.0
2008-12-03 06:10:00,61.082,61.084,61.012,61.033,75040000.0
2008-12-03 06:15:00,61.043,61.113,61.008,61.074,76000000.0
2008-12-03 06:20:00,61.053,61.101,61.045,61.067,77650000.0
2008-12-03 06:25:00,61.069,61.088,61.042,61.043,74170000.0
2008-12-03 06:30:00,61.073,61.073,61.02,61.034,74080000.0
2008-12-03 06:35:00,61.039,61.075,60.975,61.003,83560000.0
2008-12-03 06:40:00,61.01,61.018,60.929,60.939,72440000.0
2008-12-03 06:45:00,60.955,60.971,60.926,60.944,67820000.0
2008-12-03 06:50:00,60.944,60.973,60.914,60.947,60610000.0
2008-12-03 06:55:00,60.945,60.994,60.945,60.986,59500000.0
2008-12-03 07:00:00,60.993,61.003,60.958,60.96,64120000.0
2008-12-03 07:05:00,60.971,60.988,60.959,60.979,66000000.0
2008-12-03 07:10:00,60.961,60.975,60.927,60.948,57330000.0
2008-12-03 07:15:00,60.952,60.962,60.91,60.923,70090000.0
2008-12-03 07:20:00,60.932,60.964,60.913,60.915,66060000.0
2008-12-03 07:25:00,60.92,60.925,60.883,60.886,68610000.0
2008-12-03 07:30:00,60.905,60.933,60.888,60.906,71270000.0
2008-12-03 07:35:00,60.93,60.941,60.907,60.912,79250000.0
2008-12-03 07:40:00,60.922,60.964,60.912,60.935,70770000.0
2008-12-03 07:45:00,60.951,60.963,60.924,60.94,66850000.0
2008-12-03 07:50:00,60.933,60.964,60.924,60.963,48170000.0
2008-12-03 07:55:00,60.925,60.974,60.925,60.956,63080000.0
2008-12-03 08:00:00,60.986,60.986,60.938,60.938,68350000.0
2008-12-03 08:05:00,60.951,60.977,60.939,60.965,68280000.0
2008-12-03 08:10:00,60.973,60.985,60.944,60.977,65670000.0
2008-12-03 08:15:00,60.968,60.992,60.931,60.981,50430000.0
2008-12-03 08:20:00,60.955,60.989,60.946,60.965,57820000.0
2008-12-03 08:25:00,60.971,61.06,60.954,61.017,63260000.0
2008-12-03 08:30:00,61.038,61.038,60.954,60.982,75940000.0
2008-12-03 08:35:00,60.982,60.983,60.881,60.914,86160000.0
2008-12-03 08:40:00,60.899,60.951,60.892,60.943,68350000.0
2008-12-03 08:45:00,60.924,60.953,60.892,60.91,66830000.0
2008-12-03 08:50:00,60.933,60.961,60.908,60.955,75060000.0
2008-12-03 08:55:00,60.93,60.972,60.925,60.969,60600000.0
2008-12-03 09:00:00,60.989,60.992,60.931,60.992,81220000.0
2008-12-03 09:05:00,60.995,61.0,60.958,60.996,73980000.0
2008-12-03 09:10:00,60.981,61.005,60.942,60.957,69810000.0
2008-12-03 09:15:00,60.963,60.963,60.914,60.918,65050000.0
2008-12-03 09:20:00,60.939,60.943,60.912,60.926,82840000.0
2008-12-03 09:25:00,60.929,61.001,60.913,60.968,77160000.0
2008-12-03 09:30:00,60.991,61.001,60.953,60.978,77140000.0
2008-12-03 09:35:00,60.979,61.031,60.967,61.018,58580000.0
2008-12-03 09:40:00,60.986,61.023,60.97,61.023,61320000.0
2008-12-03 09:45:00,61.028,61.052,61.002,61.017,78360000.0
2008-12-03 09:50:00,61.017,61.036,60.958,60.983,67920000.0
2008-12-03 09:55:00,60.969,60.979,60.909,60.928,79740000.0
2008-12-03 10:00:00,60.951,60.966,60.917,60.917,74360000.0
2008-12-03 10:05:00,60.926,60.94,60.88,60.913,268080000.0
2008-12-03 10:10:00,60.882,60.938,60.882,60.9,493620000.0
2008-12-03 10:15:00,60.93,60.954,60.894,60.932,394320000.0
2008-12-03 10:20:00,60.891,60.913,60.785,60.785,480680000.0
2008-12-03 10:25:00,60.769,60.81,60.741,60.745,445470000.0
2008-12-03 10:30:00,60.787,60.835,60.727,60.815,420390000.0
2008-12-03 10:35:00,60.828,60.85,60.74,60.808,332860000.0
2008-12-03 10:40:00,60.798,60.822,60.687,60.701,363400000.0
2008-12-03 10:45:00,60.728,60.762,60.707,60.73,497230000.0
2008-12-03 10:50:00,60.72,60.813,60.709,60.786,374100000.0
2008-12-03 10:55:00,60.792,60.793,60.645,60.674,498080000.0
2008-12-03 11:00:00,60.697,60.742,60.619,60.742,529030000.0
2008-12-03 11:05:00,60.74,60.757,60.654,60.705,526600000.0
2008-12-03 11:10:00,60.706,60.731,60.664,60.7,475800000.0
2008-12-03 11:15:00,60.703,60.707,60.601,60.666,607190000.0
2008-12-03 11:20:00,60.67,60.747,60.654,60.741,379270000.0
2008-12-03 11:25:00,60.729,60.752,60.691,60.718,452480000.0
2008-12-03 11:30:00,60.735,60.821,60.729,60.803,478230000.0
2008-12-03 11:35:00,60.818,60.844,60.716,60.716,342160000.0
2008-12-03 11:40:00,60.718,60.763,60.706,60.738,419460000.0
2008-12-03 11:45:00,60.748,60.81,60.702,60.797,404880000.0
2008-12-03 11:50:00,60.764,60.801,60.712,60.736,580210000.0
2008-12-03 11:55:00,60.744,60.768,60.661,60.689,449540000.0
2008-12-03 12:00:00,60.718,60.762,60.684,60.708,423980000.0
2008-12-03 12:05:00,60.71,60.751,60.697,60.702,457500000.0
2008-12-03 12:10:00,60.706,60.736,60.684,60.693,381870000.0
2008-12-03 12:15:00,60.717,60.754,60.694,60.701,444880000.0
2008-12-03 12:20:00,60.692,60.766,60.692,60.696,490580000.0
2008-12-03 12:25:00,60.689,60.727,60.656,60.706,403260000.0
2008-12-03 12:30:00,60.728,60.757,60.692,60.724,363880000.0
2008-12-03 12:35:00,60.702,60.725,60.689,60.697,390970000.0
2008-12-03 12:40:00,60.726,60.742,60.681,60.696,330530000.0
2008-12-03 12:45:00,60.734,60.734,60.688,60.716,422500000.0
2008-12-03 12:50:00,60.723,60.731,60.66,60.683,355880000.0
2008-12-03 12:55:00,60.696,60.725,60.683,60.724,188770000.0
2008-12-03 13:00:00,60.726,60.742,60.711,60.736,304310000.0
2008-12-03 13:05:00,60.721,60.754,60.711,60.733,479260000.0
2008-12-03 13:10:00,60.751,60.778,60.723,60.737,219380000.0
2008-12-03 13:15:00,60.756,60.756,60.702,60.726,192440000.0
2008-12-03 13:20:00,60.713,60.741,60.676,60.724,327970000.0
2008-12-03 13:25:00,60.717,60.768,60.713,60.757,190060000.0
2008-12-03 13:30:00,60.766,60.776,60.707,60.745,325350000.0
2008-12-03 13:35:00,60.731,60.763,60.715,60.746,346680000.0
2008-12-03 13:40:00,60.707,60.798,60.705,60.797,370260000.0
2008-12-03 13:45:00,60.814,60.828,60.784,60.811,518020000.0
2008-12-03 13:50:00,60.821,60.826,60.757,60.784,407200000.0
2008-12-03 13:55:00,60.792,60.802,60.753,60.793,383550000.0
2008-12-03 14:00:00,60.811,60.812,60.773,60.805,502590000.0
2008-12-03 14:05:00,60.821,60.852,60.799,60.833,323900000.0
2008-12-03 14:10:00,60.861,60.883,60.806,60.883,423740000.0
2008-12-03 14:15:00,60.884,60.896,60.817,60.856,358980000.0
2008-12-03 14:20:00,60.841,60.891,60.833,60.864,317420000.0
2008-12-03 14:25:00,60.864,60.869,60.826,60.836,313630000.0
2008-12-03 14:30:00,60.86,60.86,60.793,60.825,409840000.0
2008-12-03 14:35:00,60.815,60.815,60.762,60.781,340380000.0
2008-12-03 14:40:00,60.755,60.792,60.717,60.755,332760000.0
2008-12-03 14:45:00,60.771,60.772,60.723,60.763,451370000.0
2008-12-03 14:50:00,60.748,60.771,60.689,60.722,188030000.0
2008-12-03 14:55:00,60.733,60.766,60.694,60.758,354680000.0
2008-12-03 15:00:00,60.765,60.789,60.727,60.77,641020000.0
2008-12-03 15:05:00,60.78,60.816,60.717,60.753,394570000.0
2008-12-03 15:10:00,60.739,60.758,60.679,60.717,405610000.0
2008-12-03 15:15:00,60.726,60.726,60.601,60.724,390490000.0
2008-12-03 15:20:00,60.722,60.729,60.656,60.671,367780000.0
2008-12-03 15:25:00,60.664,60.69,60.579,60.626,346260000.0
2008-12-03 15:30:00,60.614,60.691,60.61,60.678,404060000.0
2008-12-03 15:35:00,60.652,60.717,60.645,60.711,252040000.0
2008-12-03 15:40:00,60.7,60.723,60.613,60.624,359750000.0
2008-12-03 15:45:00,60.652,60.673,60.588,60.64,533870000.0
2008-12-03 15:50:00,60.651,60.687,60.613,60.634,448850000.0
2008-12-03 15:55:00,60.631,60.671,60.621,60.63,576250000.0
2008-12-03 16:00:00,60.663,60.663,60.549,60.595,546300000.0
2008-12-03 16:05:00,60.589,60.629,60.551,60.6,460870000.0
2008-12-03 16:10:00,60.622,60.633,60.554,60.619,448660000.0
2008-12-03 16:15:00,60.609,60.633,60.523,60.553,452400000.0
2008-12-03 16:20:00,60.576,60.64,60.558,60.62,425340000.0
2008-12-03 16:25:00,60.64,60.668,60.612,60.646,423660000.0
2008-12-03 16:30:00,60.647,60.666,60.593,60.654,435080000.0
2008-12-03 16:35:00,60.65,60.682,60.621,60.682,430600000.0
2008-12-03 16:40:00,60.659,60.688,60.611,60.684,558980000.0
2008-12-03 16:45:00,60.693,60.696,60.59,60.612,437850000.0
2008-12-03 16:50:00,60.63,60.63,60.484,60.492,428640000.0
2008-12-03 16:55:00,60.48,60.55,60.47,60.546,437390000.0
2008-12-03 17:00:00,60.57,60.57,60.456,60.569,426920000.0
2008-12-03 17:05:00,60.551,60.622,60.534,60.536,431340000.0
2008-12-03 17:10:00,60.525,60.566,60.487,60.547,518300000.0
2008-12-03 17:15:00,60.584,60.604,60.534,60.543,320760000.0
2008-12-03 17:20:00,60.533,60.599,60.533,60.561,352430000.0
2008-12-03 17:25:00,60.552,60.662,60.552,60.646,359880000.0
2008-12-03 17:30:00,60.641,60.673,60.58,60.644,330920000.0
2008-12-03 17:35:00,60.67,60.695,60.644,60.655,483310000.0
2008-12-03 17:40:00,60.629,60.721,60.629,60.689,322600000.0
2008-12-03 17:45:00,60.725,60.845,60.697,60.836,312160000.0
2008-12-03 17:50:00,60.808,60.85,60.78,60.845,315180000.0
2008-12-03 17:55:00,60.833,61.028,60.808,61.002,382180000.0
2008-12-03 18:00:00,61.027,61.027,60.877,60.929,183540000.0
2008-12-03 18:05:00,60.926,60.957,60.902,60.921,242590000.0
2008-12-03 18:10:00,60.906,61.005,60.893,61.004,292330000.0
2008-12-03 18:15:00,60.988,61.066,60.974,60.974,295380000.0
2008-12-03 18:20:00,60.986,60.99,60.934,60.957,316470000.0
2008-12-03 18:25:00,60.943,60.983,60.844,60.864,380340000.0
2008-12-03 18:30:00,60.834,60.886,60.81,60.826,445040000.0
2008-12-03 18:35:00,60.838,60.924,60.817,60.889,448870000.0
2008-12-03 18:40:00,60.917,60.947,60.884,60.924,379100000.0
2008-12-03 18:45:00,60.932,60.933,60.868,60.897,411790000.0
2008-12-03 18:50:00,60.901,60.943,60.875,60.93,509810000.0
2008-12-03 18:55:00,60.949,61.015,60.902,60.988,260780000.0
2008-12-03 19:00:00,61.015,61.021,60.897,60.927,421040000.0
2008-12-03 19:05:00,60.913,60.964,60.886,60.886,329600000.0
2008-12-03 19:10:00,60.894,60.953,60.875,60.878,320580000.0
2008-12-03 19:15:00,60.904,60.934,60.891,60.892,462290000.0
2008-12-03 19:20:00,60.874,60.922,60.858,60.873,305360000.0
2008-12-03 19:25:00,60.881,60.892,60.836,60.856,266290000.0
2008-12-03 19:30:00,60.874,60.919,60.851,60.879,466560000.0
2008-12-03 19:35:00,60.892,60.946,60.885,60.907,368810000.0
2008-12-03 19:40:00,60.922,60.942,60.796,60.842,202610000.0
2008-12-03 19:45:00,60.851,60.879,60.802,60.824,486810000.0
2008-12-03 19:50:00,60.831,60.831,60.774,60.826,566320000.0
2008-12-03 19:55:00,60.801,60.864,60.797,60.81,343580000.0
2008-12-03 20:00:00,60.84,60.84,60.793,60.816,458300000.0
2008-12-03 20:05:00,60.793,60.815,60.727,60.741,355580000.0
2008-12-03 20:10:00,60.728,60.764,60.713,60.764,368280000.0
2008-12-03 20:15:00,60.774,60.782,60.725,60.75,403940000.0
2008-12-03 20:20:00,60.775,60.813,60.713,60.72,288240000.0
2008-12-03 20:25:00,60.721,60.731,60.673,60.705,155390000.0
2008-12-03 20:30:00,60.715,60.715,60.609,60.628,497740000.0
2008-12-03 20:35:00,60.639,60.649,60.581,60.609,354150000.0
2008-12-03 20:40:00,60.605,60.638,60.572,60.602,509330000.0
2008-12-03 20:45:00,60.62,60.622,60.583,60.614,465020000.0
2008-12-03 20:50:00,60.625,60.67,60.61,60.61,396720000.0
2008-12-03 20:55:00,60.633,60.691,60.593,60.624,364180000.0
2008-12-03 21:00:00,60.647,60.706,60.618,60.692,390420000.0
2008-12-03 21:05:00,60.662,60.714,60.604,60.662,338170000.0
2008-12-03 21:10:00,60.656,60.747,60.656,60.686,489050000.0
2008-12-03 21:15:00,60.711,60.767,60.678,60.727,352690000.0
2008-12-03 21:20:00,60.72,60.756,60.677,60.744,314040000.0
2008-12-03 21:25:00,60.754,60.836,60.748,60.767,364430000.0
2008-12-03 21:30:00,60.801,60.892,60.775,60.815,571820000.0
2008-12-03 21:35:00,60.821,60.853,60.766,60.805,567750000.0
2008-12-03 21:40:00,60.787,60.92,60.787,60.888,456160000.0
2008-12-03 21:45:00,60.883,60.936,60.872,60.895,430950000.0
2008-12-03 21:50:00,60.913,60.965,60.897,60.916,453870000.0
2008-12-03 21:55:00,60.918,60.94,60.884,60.888,420040000.0
2008-12-03 22:00:00,60.907,60.913,60.833,60.889,421570000.0
2008-12-03 22:05:00,60.845,61.012,60.844,60.961,330490000.0
2008-12-03 22:10:00,60.956,60.991,60.921,60.941,425790000.0
2008-12-03 22:15:00,60.974,61.031,60.938,61.019,553940000.0
2008-12-03 22:20:00,60.994,61.084,60.994,61.034,426000000.0
2008-12-03 22:25:00,61.017,61.081,60.979,61.044,416590000.0
2008-12-03 22:30:00,61.048,61.079,61.02,61.079,446480000.0
2008-12-03 22:35:00,61.06,61.122,61.036,61.097,413780000.0
2008-12-03 22:40:00,61.122,61.184,61.105,61.115,431830000.0
2008-12-03 22:45:00,61.119,61.126,61.066,61.095,516850000.0
2008-12-03 22:50:00,61.081,61.185,61.074,61.151,342910000.0
2008-12-03 22:55:00,61.186,61.21,61.151,61.183,288710000.0
2008-12-03 23:00:00,61.207,61.208,61.165,61.201,257610000.0
2008-12-03 23:05:00,61.206,61.226,61.166,61.182,262290000.0
2008-12-03 23:10:00,61.173,61.218,61.173,61.187,394670000.0
2008-12-03 23:15:00,61.219,61.255,61.178,61.185,137600000.0
2008-12-03 23:20:00,61.195,61.231,61.181,61.197,284720000.0
2008-12-03 23:25:00,61.209,61.243,61.153,61.172,303390000.0
2008-12-03 23:30:00,61.217,61.225,61.166,61.181,375930000.0
2008-12-03 23:35:00,61.208,61.208,61.151,61.167,155170000.0
2008-12-03 23:40:00,61.175,61.204,61.168,61.177,192990000.0
2008-12-03 23:45:00,61.215,61.215,61.167,61.189,240000000.0
2008-12-03 23:50:00,61.175,61.236,61.171,61.202,293150000.0
2008-12-03 23:55:00,61.189,61.202,61.151,61.155,294890000.0
2008-12-04 00:00:00,61.205,61.243,61.166,61.203,383380000.0
2008-12-04 00:05:00,61.241,61.241,61.199,61.218,381040000.0
2008-12-04 00:10:00,61.206,61.295,61.185,61.28,437210000.0
2008-12-04 00:15:00,61.303,61.303,61.222,61.238,379580000.0
2008-12-04 00:20:00,61.248,61.283,61.238,61.249,382410000.0
2008-12-04 00:25:00,61.237,61.265,61.193,61.193,365300000.0
2008-12-04 00:30:00,61.234,61.242,61.2,61.208,235460000.0
2008-12-04 00:35:00,61.242,61.246,61.179,61.237,291670000.0
2008-12-04 00:40:00,61.213,61.247,61.21,61.212,209930000.0
2008-12-04 00:45:00,61.232,61.259,61.203,61.249,189930000.0
2008-12-04 00:50:00,61.206,61.258,61.205,61.228,277840000.0
2008-12-04 00:55:00,61.254,61.254,61.223,61.249,117280000.0
2008-12-04 01:00:00,61.295,61.295,61.258,61.27,162990000.0
2008-12-04 01:05:00,61.306,61.308,61.286,61.286,171540000.0
2008-12-04 01:10:00,61.259,61.286,61.239,61.242,252390000.0
2008-12-04 01:15:00,61.277,61.278,61.235,61.238,137950000.0
2008-12-04 01:20:00,61.277,61.277,61.258,61.258,205130000.0
2008-12-04 01:25:00,61.231,61.254,61.213,61.213,436400000.0
2008-12-04 01:30:00,61.235,61.257,61.203,61.249,296780000.0
2008-12-04 01:35:00,61.236,61.241,61.176,61.176,394050000.0
2008-12-04 01:40:00,61.161,61.207,61.136,61.138,352810000.0
2008-12-04 01:45:00,61.163,61.177,61.131,61.138,353830000.0
2008-12-04 01:50:00,61.14,61.187,61.106,61.106,278680000.0
2008-12-04 01:55:00,61.088,61.123,61.083,61.083,127670000.0
2008-12-04 02:00:00,61.046,61.072,61.028,61.031,244390000.0
2008-12-04 02:05:00,61.006,61.052,60.959,61.031,241090000.0
2008-12-04 02:10:00,61.019,61.082,61.015,61.041,320650000.0
2008-12-04 02:15:00,61.064,61.104,61.029,61.058,291320000.0
2008-12-04 02:20:00,61.071,61.115,61.019,61.024,396760000.0
2008-12-04 02:25:00,61.028,61.06,61.02,61.02,153420000.0
2008-12-04 02:30:00,61.044,61.044,60.998,61.001,271270000.0
2008-12-04 02:35:00,61.007,61.035,61.0,61.004,204950000.0
2008-12-04 02:40:00,60.99,61.009,60.983,60.989,282200000.0
2008-12-04 02:45:00,61.014,61.024,60.982,61.008,376110000.0
2008-12-04 02:50:00,61.0,61.054,60.999,61.027,269050000.0
2008-12-04 02:55:00,61.039,61.085,61.027,61.028,268180000.0
2008-12-04 03:00:00,61.054,61.064,61.026,61.047,317980000.0
2008-12-04 03:05:00,61.042,61.09,61.041,61.049,219300000.0
2008-12-04 03:10:00,61.048,61.061,61.025,61.036,162140000.0
2008-12-04 03:15:00,61.087,61.089,61.011,61.045,120880000.0
2008-12-04 03:20:00,61.041,61.091,61.041,61.069,233740000.0
2008-12-04 03:25:00,61.06,61.088,61.06,61.068,114820000.0
2008-12-04 03:30:00,61.155,61.155,61.042,61.055,166690000.0
2008-12-04 03:35:00,61.066,61.145,61.053,61.145,265210000.0
2008-12-04 03:40:00,61.154,61.162,61.116,61.146,329380000.0
2008-12-04 03:45:00,61.175,61.175,61.109,61.124,152060000.0
2008-12-04 03:50:00,61.119,61.178,61.119,61.168,356000000.0
2008-12-04 03:55:00,61.131,61.166,61.13,61.139,172860000.0
2008-12-04 04:00:00,61.172,61.172,61.085,61.112,308100000.0
2008-12-04 04:05:00,61.108,61.172,61.091,61.101,307040000.0
2008-12-04 04:10:00,61.115,61.157,61.111,61.14,373760000.0
2008-12-04 04:15:00,61.181,61.181,61.131,61.159,201910000.0
2008-12-04 04:20:00,61.146,61.176,61.138,61.173,208100000.0
2008-12-04 04:25:00,61.15,61.15,61.095,61.095,398800000.0
2008-12-04 04:30:00,61.111,61.156,61.109,61.141,318750000.0
2008-12-04 04:35:00,61.13,61.163,61.11,61.116,418210000.0
2008-12-04 04:40:00,61.125,61.133,61.096,61.106,319790000.0
2008-12-04 04:45:00,61.133,61.139,61.074,61.087,297420000.0
2008-12-04 04:50:00,61.081,61.125,61.081,61.113,355950000.0
2008-12-04 04:55:00,61.124,61.136,61.101,61.108,162760000.0
2008-12-04 05:00:00,61.137,61.137,61.082,61.096,67650000.0
2008-12-04 05:05:00,61.09,61.129,61.068,61.092,70280000.0
2008-12-04 05:10:00,61.126,61.13,61.086,61.118,56490000.0
2008-12-04 05:15:00,61.123,61.137,61.088,61.107,54050000.0
2008-12-04 05:20:00,61.098,61.129,61.087,61.087,48130000.0
2008-12-04 05:25:00,61.125,61.136,61.094,61.113,40370000.0
2008-12-04 05:30:00,61.108,61.114,61.045,61.058,51640000.0
2008-12-04 05:35:00,61.076,61.095,61.056,61.088,77020000.0
2008-12-04 05:40:00,61.061,61.093,61.06,61.087,61000000.0
2008-12-04 05:45:00,61.078,61.08,61.043,61.047,78030000.0
2008-12-04 05:50:00,61.051,61.084,61.034,61.074,79630000.0
2008-12-04 05:55:00,61.069,61.087,61.043,61.073,45040000.0
2008-12-04 06:00:00,61.085,61.085,61.032,61.05,69050000.0
2008-12-04 06:05:00,61.04,61.092,61.04,61.073,74920000.0
2008-12-04 06:10:00,61.039,61.071,61.031,61.064,52490000.0
2008-12-04 06:15:00,61.088,61.103,61.026,61.026,61900000.0
2008-12-04 06:20:00,61.02,61.071,61.019,61.039,60330000.0
2008-12-04 06:25:00,61.022,61.055,61.01,61.025,61970000.0
2008-12-04 06:30:00,61.038,61.038,60.992,60.995,69240000.0
2008-12-04 06:35:00,61.012,61.012,60.94,60.96,72240000.0
2008-12-04 06:40:00,60.962,60.962,60.902,60.952,48690000.0
2008-12-04 06:45:00,60.957,60.98,60.917,60.917,70380000.0
2008-12-04 06:50:00,60.927,60.959,60.91,60.948,66740000.0
2008-12-04 06:55:00,60.94,60.974,60.93,60.95,78140000.0
2008-12-04 07:00:00,60.949,60.949,60.877,60.895,67620000.0
2008-12-04 07:05:00,60.878,60.878,60.802,60.817,70080000.0
2008-12-04 07:10:00,60.793,60.824,60.763,60.808,56850000.0
2008-12-04 07:15:00,60.809,60.891,60.794,60.863,77710000.0
2008-12-04 07:20:00,60.892,60.901,60.843,60.865,59890000.0
2008-12-04 07:25:00,60.861,60.861,60.802,60.808,74840000.0
2008-12-04 07:30:00,60.825,60.825,60.777,60.801,65730000.0
2008-12-04 07:35:00,60.792,60.838,60.777,60.832,77430000.0
2008-12-04 07:40:00,60.804,60.842,60.796,60.83,61740000.0
2008-12-04 07:45:00,60.862,60.865,60.827,60.847,58730000.0
2008-12-04 07:50:00,60.846,60.875,60.836,60.845,61330000.0
2008-12-04 07:55:00,60.831,60.875,60.831,60.867,69040000.0
2008-12-04 08:00:00,60.849,60.893,60.849,60.869,70170000.0
2008-12-04 08:05:00,60.888,60.919,60.847,60.858,67360000.0
2008-12-04 08:10:00,60.866,60.882,60.853,60.865,67650000.0
2008-12-04 08:15:00,60.888,60.888,60.81,60.838,66050000.0
2008-12-04 08:20:00,60.817,60.866,60.807,60.819,70840000.0
2008-12-04 08:25:00,60.804,60.843,60.778,60.809,68550000.0
2008-12-04 08:30:00,60.804,60.835,60.779,60.814,75440000.0
2008-12-04 08:35:00,60.831,60.882,60.803,60.867,68180000.0
2008-12-04 08:40:00,60.862,60.884,60.842,60.872,64280000.0
2008-12-04 08:45:00,60.886,60.898,60.842,60.848,63400000.0
2008-12-04 08:50:00,60.858,60.862,60.757,60.771,61270000.0
2008-12-04 08:55:00,60.768,60.783,60.686,60.69,65760000.0
2008-12-04 09:00:00,60.708,60.708,60.589,60.614,77680000.0
2008-12-04 09:05:00,60.641,60.641,60.546,60.546,65440000.0
2008-12-04 09:10:00,60.557,60.656,60.539,60.614,73720000.0
2008-12-04 09:15:00,60.635,60.635,60.563,60.625,87960000.0
2008-12-04 09:20:00,60.631,60.67,60.599,60.67,81670000.0
2008-12-04 09:25:00,60.632,60.681,60.623,60.645,82060000.0
2008-12-04 09:30:00,60.662,60.682,60.627,60.647,71480000.0
2008-12-04 09:35:00,60.651,60.654,60.608,60.616,71960000.0
2008-12-04 09:40:00,60.6,60.717,60.6,60.717,60400000.0
2008-12-04 09:45:00,60.741,60.741,60.675,60.696,76960000.0
2008-12-04 09:50:00,60.703,60.732,60.673,60.68,66410000.0
2008-12-04 09:55:00,60.67,60.69,60.608,60.608,72960000.0
2008-12-04 10:00:00,60.609,60.726,60.605,60.686,65660000.0
2008-12-04 10:05:00,60.666,60.698,60.621,60.63,271250000.0
2008-12-04 10:10:00,60.642,60.678,60.626,60.673,489280000.0
2008-12-04 10:15:00,60.677,60.733,60.631,60.71,375670000.0
2008-12-04 10:20:00,60.707,60.73,60.666,60.691,482180000.0
2008-12-04 10:25:00,60.704,60.718,60.677,60.682,432530000.0
2008-12-04 10:30:00,60.712,60.786,60.699,60.762,411240000.0
2008-12-04 10:35:00,60.783,60.801,60.705,60.756,335550000.0
2008-12-04 10:40:00,60.772,60.848,60.758,60.787,363720000.0
2008-12-04 10:45:00,60.795,60.795,60.699,60.735,503350000.0
2008-12-04 10:50:00,60.716,60.742,60.686,60.706,366390000.0
2008-12-04 10:55:00,60.722,60.761,60.689,60.706,497000000.0
2008-12-04 11:00:00,60.684,60.714,60.558,60.606,494720000.0
2008-12-04 11:05:00,60.565,60.684,60.547,60.648,532880000.0
2008-12-04 11:10:00,60.656,60.656,60.587,60.587,467870000.0
2008-12-04 11:15:00,60.602,60.724,60.569,60.724,605100000.0
2008-12-04 11:20:00,60.71,60.736,60.673,60.717,378890000.0
2008-12-04 11:25:00,60.71,60.773,60.693,60.71,437120000.0
2008-12-04 11:30:00,60.742,60.753,60.704,60.717,471400000.0
2008-12-04 11:35:00,60.732,60.732,60.663,60.696,324330000.0
2008-12-04 11:40:00,60.691,60.72,60.643,60.677,421200000.0
2008-12-04 11:45:00,60.692,60.736,60.641,60.733,399790000.0
2008-12-04 11:50:00,60.741,60.773,60.716,60.753,572350000.0
2008-12-04 11:55:00,60.746,60.752,60.684,60.744,458670000.0
2008-12-04 12:00:00,60.753,60.753,60.651,60.666,405350000.0
2008-12-04 12:05:00,60.658,60.677,60.618,60.654,447530000.0
2008-12-04 12:10:00,60.622,60.703,60.611,60.666,376120000.0
2008-12-04 12:15:00,60.681,60.71,60.637,60.687,458000000.0
2008-12-04 12:20:00,60.682,60.727,60.672,60.7,495270000.0
2008-12-04 12:25:00,60.693,60.713,60.675,60.69,408930000.0
2008-12-04 12:30:00,60.697,60.732,60.677,60.692,273120000.0
2008-12-04 12:35:00,60.697,60.719,60.665,60.681,397020000.0
2008-12-04 12:40:00,60.696,60.729,60.676,60.68,330650000.0
2008-12-04 12:45:00,60.67,60.69,60.618,60.642,430200000.0
2008-12-04 12:50:00,60.641,60.683,60.624,60.673,349160000.0
2008-12-04 12:55:00,60.671,60.695,60.64,60.695,148120000.0
2008-12-04 13:00:00,60.702,60.702,60.644,60.692,312810000.0
2008-12-04 13:05:00,60.696,60.714,60.614,60.628,462020000.0
2008-12-04 13:10:00,60.631,60.653,60.582,60.639,191570000.0
2008-12-04 13:15:00,60.644,60.644,60.551,60.579,219550000.0
2008-12-04 13:20:00,60.537,60.601,60.452,60.479,312700000.0
2008-12-04 13:25:00,60.507,60.582,60.469,60.568,244740000.0
2008-12-04 13:30:00,60.573,60.646,60.551,60.633,319020000.0
2008-12-04 13:35:00,60.586,60.63,60.543,60.559,349350000.0
2008-12-04 13:40:00,60.552,60.602,60.531,60.595,360530000.0
2008-12-04 13:45:00,60.601,60.629,60.56,60.619,516780000.0
2008-12-04 13:50:00,60.606,60.634,60.585,60.615,402550000.0
2008-12-04 13:55:00,60.625,60.632,60.577,60.603,377350000.0
2008-12-04 14:00:00,60.613,60.651,60.54,60.638,501310000.0
2008-12-04 14:05:00,60.665,60.732,60.643,60.695,318010000.0
2008-12-04 14:10:00,60.679,60.72,60.649,60.696,421920000.0
2008-12-04 14:15:00,60.714,60.764,60.69,60.724,343300000.0
2008-12-04 14:20:00,60.727,60.773,60.68,60.703,313380000.0
2008-12-04 14:25:00,60.707,60.768,60.688,60.767,317090000.0
2008-12-04 14:30:00,60.738,60.779,60.709,60.739,403660000.0
2008-12-04 14:35:00,60.748,60.802,60.711,60.789,350300000.0
2008-12-04 14:40:00,60.801,60.82,60.773,60.788,336980000.0
2008-12-04 14:45:00,60.806,60.894,60.763,60.787,455950000.0
2008-12-04 14:50:00,60.77,60.832,60.745,60.826,189830000.0
2008-12-04 14:55:00,60.802,60.895,60.797,60.883,359410000.0
2008-12-04 15:00:00,60.871,60.879,60.784,60.805,621800000.0
2008-12-04 15:05:00,60.783,60.8,60.71,60.756,384850000.0
2008-12-04 15:10:00,60.727,60.779,60.685,60.703,388420000.0
2008-12-04 15:15:00,60.713,60.768,60.713,60.729,404820000.0
2008-12-04 15:20:00,60.739,60.749,60.639,60.674,355040000.0
2008-12-04 15:25:00,60.67,60.682,60.605,60.625,361630000.0
2008-12-04 15:30:00,60.614,60.713,60.6,60.706,413040000.0
2008-12-04 15:35:00,60.705,60.73,60.662,60.682,269150000.0
2008-12-04 15:40:00,60.665,60.72,60.607,60.707,347600000.0
2008-12-04 15:45:00,60.723,60.765,60.67,60.713,542630000.0
2008-12-04 15:50:00,60.685,60.734,60.651,60.651,461320000.0
2008-12-04 15:55:00,60.66,60.688,60.582,60.595,583030000.0
2008-12-04 16:00:00,60.619,60.622,60.467,60.467,548530000.0
2008-12-04 16:05:00,60.487,60.589,60.48,60.556,472090000.0
2008-12-04 16:10:00,60.562,60.642,60.548,60.642,448290000.0
2008-12-04 16:15:00,60.654,60.654,60.547,60.573,445080000.0
2008-12-04 16:20:00,60.566,60.62,60.548,60.6,425830000.0
2008-12-04 16:25:00,60.606,60.638,60.584,60.612,425170000.0
2008-12-04 16:30:00,60.628,60.7,60.602,60.631,425620000.0
2008-12-04 16:35:00,60.643,60.707,60.616,60.701,427480000.0
2008-12-04 16:40:00,60.699,60.758,60.658,60.736,571410000.0
2008-12-04 16:45:00,60.771,60.853,60.727,60.821,432930000.0
2008-12-04 16:50:00,60.836,60.872,60.742,60.751,417650000.0
2008-12-04 16:55:00,60.741,60.842,60.739,60.809,445420000.0
2008-12-04 17:00:00,60.821,60.867,60.786,60.813,426140000.0
2008-12-04 17:05:00,60.816,60.86,60.755,60.806,421390000.0
2008-12-04 17:10:00,60.827,60.845,60.72,60.727,532600000.0
2008-12-04 17:15:00,60.762,60.781,60.705,60.705,324320000.0
2008-12-04 17:20:00,60.711,60.77,60.706,60.739,357200000.0
2008-12-04 17:25:00,60.73,60.793,60.587,60.599,347070000.0
2008-12-04 17:30:00,60.606,60.713,60.575,60.713,320410000.0
2008-12-04 17:35:00,60.72,60.774,60.704,60.746,491380000.0
2008-12-04 17:40:00,60.739,60.779,60.723,60.723,318620000.0
2008-12-04 17:45:00,60.728,60.765,60.673,60.741,318920000.0
2008-12-04 17:50:00,60.758,60.889,60.716,60.877,307680000.0
2008-12-04 17:55:00,60.87,60.886,60.8,60.848,393950000.0
2008-12-04 18:00:00,60.839,60.839,60.733,60.816,191730000.0
2008-12-04 18:05:00,60.815,60.851,60.671,60.709,244290000.0
2008-12-04 18:10:00,60.675,60.779,60.675,60.779,284310000.0
2008-12-04 18:15:00,60.808,60.819,60.739,60.761,294120000.0
2008-12-04 18:20:00,60.781,60.986,60.779,60.975,302900000.0
2008-12-04 18:25:00,60.962,60.994,60.913,60.974,393880000.0
2008-12-04 18:30:00,60.986,61.012,60.876,60.938,461730000.0
2008-12-04 18:35:00,60.943,60.956,60.781,60.809,444990000.0
2008-12-04 18:40:00,60.834,60.877,60.79,60.853,392600000.0
2008-12-04 18:45:00,60.852,60.863,60.794,60.825,408790000.0
2008-12-04 18:50:00,60.813,60.852,60.77,60.837,512560000.0
2008-12-04 18:55:00,60.835,60.94,60.835,60.87,271880000.0
2008-12-04 19:00:00,60.864,60.896,60.806,60.834,430430000.0
2008-12-04 19:05:00,60.792,60.84,60.763,60.819,346950000.0
2008-12-04 19:10:00,60.831,60.889,60.824,60.847,302920000.0
2008-12-04 19:15:00,60.854,60.88,60.811,60.815,456380000.0
2008-12-04 19:20:00,60.802,60.834,60.766,60.813,311830000.0
2008-12-04 19:25:00,60.828,60.828,60.767,60.774,265060000.0
2008-12-04 19:30:00,60.79,60.803,60.667,60.702,469060000.0
2008-12-04 19:35:00,60.694,60.738,60.654,60.713,367900000.0
2008-12-04 19:40:00,60.705,60.767,60.694,60.765,199920000.0
2008-12-04 19:45:00,60.79,60.79,60.707,60.734,479370000.0
2008-12-04 19:50:00,60.725,60.75,60.685,60.744,566630000.0
2008-12-04 19:55:00,60.74,60.785,60.723,60.73,335480000.0
2008-12-04 20:00:00,60.761,60.761,60.655,60.679,477040000.0
2008-12-04 20:05:00,60.686,60.726,60.659,60.663,359540000.0
2008-12-04 20:10:00,60.651,60.677,60.605,60.646,361950000.0
2008-12-04 20:15:00,60.682,60.691,60.635,60.635,383510000.0
2008-12-04 20:20:00,60.643,60.661,60.61,60.627,299580000.0
2008-12-04 20:25:00,60.641,60.673,60.586,60.593,159280000.0
2008-12-04 20:30:00,60.619,60.642,60.584,60.624,488130000.0
2008-12-04 20:35:00,60.607,60.667,60.607,60.655,357620000.0
2008-12-04 20:40:00,60.662,60.72,60.641,60.682,511860000.0
2008-12-04 20:45:00,60.714,60.726,60.662,60.717,455610000.0
2008-12-04 20:50:00,60.708,60.762,60.696,60.701,387400000.0
2008-12-04 20:55:00,60.709,60.729,60.684,60.684,379650000.0
2008-12-04 21:00:00,60.693,60.723,60.653,60.705,396110000.0
2008-12-04 21:05:00,60.69,60.74,60.602,60.612,357910000.0
2008-12-04 21:10:00,60.605,60.683,60.605,60.63,494890000.0
2008-12-04 21:15:00,60.651,60.655,60.612,60.628,357780000.0
2008-12-04 21:20:00,60.635,60.67,60.608,60.657,321120000.0
2008-12-04 21:25:00,60.659,60.663,60.613,60.623,368220000.0
2008-12-04 21:30:00,60.622,60.658,60.593,60.621,584400000.0
2008-12-04 21:35:00,60.623,60.658,60.578,60.6,544490000.0
2008-12-04 21:40:00,60.568,60.599,60.529,60.556,452130000.0
2008-12-04 21:45:00,60.561,60.561,60.443,60.509,432160000.0
2008-12-04 21:50:00,60.507,60.533,60.465,60.496,449370000.0
2008-12-04 21:55:00,60.51,60.562,60.478,60.482,433830000.0
2008-12-04 22:00:00,60.461,60.489,60.37,60.37,423070000.0
2008-12-04 22:05:00,60.367,60.396,60.352,60.374,324580000.0
2008-12-04 22:10:00,60.386,60.418,60.285,60.295,426540000.0
2008-12-04 22:15:00,60.319,60.373,60.275,60.373,551520000.0
2008-12-04 22:20:00,60.389,60.403,60.322,60.329,448760000.0
2008-12-04 22:25:00,60.324,60.369,60.316,60.34,419800000.0
2008-12-04 22:30:00,60.333,60.381,60.281,60.306,437680000.0
2008-12-04 22:35:00,60.278,60.311,60.253,60.29,414170000.0
2008-12-04 22:40:00,60.258,60.331,60.242,60.251,433380000.0
2008-12-04 22:45:00,60.289,60.34,60.238,60.32,527010000.0
2008-12-04 22:50:00,60.321,60.362,60.285,60.342,324430000.0
2008-12-04 22:55:00,60.342,60.429,60.308,60.413,286390000.0
2008-12-04 23:00:00,60.421,60.421,60.378,60.393,262530000.0
2008-12-04 23:05:00,60.386,60.426,60.386,60.403,249410000.0
2008-12-04 23:10:00,60.434,60.434,60.376,60.376,254700000.0
2008-12-04 23:15:00,60.381,60.381,60.319,60.324,147640000.0
2008-12-04 23:20:00,60.318,60.368,60.317,60.36,325500000.0
2008-12-04 23:25:00,60.324,60.333,60.304,60.317,182150000.0
2008-12-04 23:30:00,60.341,60.369,60.314,60.348,350140000.0
2008-12-04 23:35:00,60.35,60.382,60.319,60.36,144980000.0
2008-12-04 23:40:00,60.341,60.392,60.341,60.379,231950000.0
2008-12-04 23:45:00,60.405,60.405,60.342,60.367,255470000.0
2008-12-04 23:50:00,60.356,60.366,60.322,60.322,279930000.0
2008-12-04 23:55:00,60.308,60.362,60.303,60.331,306820000.0
2008-12-05 00:00:00,60.359,60.364,60.31,60.329,389170000.0
2008-12-05 00:05:00,60.319,60.366,60.239,60.248,438720000.0
2008-12-05 00:10:00,60.232,60.292,60.232,60.287,341310000.0
2008-12-05 00:15:00,60.323,60.337,60.301,60.328,379850000.0
2008-12-05 00:20:00,60.334,60.362,60.286,60.299,390440000.0
2008-12-05 00:25:00,60.308,60.353,60.282,60.294,494060000.0
2008-12-05 00:30:00,60.33,60.33,60.235,60.258,254550000.0
2008-12-05 00:35:00,60.278,60.31,60.264,60.274,418080000.0
2008-12-05 00:40:00,60.272,60.312,60.256,60.289,332670000.0
2008-12-05 00:45:00,60.317,60.354,60.302,60.343,187540000.0
2008-12-05 00:50:00,60.335,60.34,60.265,60.298,324650000.0
2008-12-05 00:55:00,60.318,60.343,60.307,60.326,293070000.0
2008-12-05 01:00:00,60.351,60.408,60.314,60.408,234970000.0
2008-12-05 01:05:00,60.389,60.406,60.362,60.387,470050000.0
2008-12-05 01:10:00,60.397,60.436,60.387,60.397,353950000.0
2008-12-05 01:15:00,60.434,60.437,60.399,60.412,199400000.0
2008-12-05 01:20:00,60.418,60.522,60.41,60.497,446210000.0
2008-12-05 01:25:00,60.48,60.49,60.449,60.451,481940000.0
2008-12-05 01:30:00,60.483,60.486,60.448,60.459,322960000.0
2008-12-05 01:35:00,60.466,60.526,60.459,60.476,363430000.0
2008-12-05 01:40:00,60.477,60.514,60.45,60.459,271620000.0
2008-12-05 01:45:00,60.484,60.526,60.459,60.468,363460000.0
2008-12-05 01:50:00,60.462,60.51,60.455,60.483,392140000.0
2008-12-05 01:55:00,60.486,60.517,60.481,60.511,202830000.0
2008-12-05 02:00:00,60.482,60.531,60.482,60.488,255840000.0
2008-12-05 02:05:00,60.497,60.534,60.492,60.519,170230000.0
2008-12-05 02:10:00,60.495,60.51,60.471,60.496,325820000.0
2008-12-05 02:15:00,60.524,60.534,60.488,60.49,303320000.0
2008-12-05 02:20:00,60.507,60.553,60.501,60.503,284520000.0
2008-12-05 02:25:00,60.492,60.528,60.48,60.499,89270000.0
2008-12-05 02:30:00,60.534,60.534,60.447,60.462,281160000.0
2008-12-05 02:35:00,60.448,60.492,60.442,60.486,214350000.0
2008-12-05 02:40:00,60.492,60.562,60.492,60.554,267440000.0
2008-12-05 02:45:00,60.537,60.62,60.52,60.57,380780000.0
2008-12-05 02:50:00,60.558,60.604,60.558,60.597,253300000.0
2008-12-05 02:55:00,60.589,60.62,60.53,60.546,270180000.0
2008-12-05 03:00:00,60.569,60.585,60.543,60.552,335540000.0
2008-12-05 03:05:00,60.581,60.584,60.545,60.566,109700000.0
2008-12-05 03:10:00,60.56,60.592,60.534,60.536,168990000.0
2008-12-05 03:15:00,60.569,60.569,60.533,60.551,109420000.0
2008-12-05 03:20:00,60.559,60.609,60.548,60.585,234840000.0
2008-12-05 03:25:00,60.573,60.596,60.567,60.57,118160000.0
2008-12-05 03:30:00,60.602,60.602,60.568,60.591,93260000.0
2008-12-05 03:35:00,60.597,60.615,60.568,60.61,211840000.0
2008-12-05 03:40:00,60.604,60.604,60.569,60.58,232170000.0
2008-12-05 03:45:00,60.604,60.604,60.563,60.563,225440000.0
2008-12-05 03:50:00,60.567,60.587,60.552,60.58,369090000.0
2008-12-05 03:55:00,60.577,60.66,60.573,60.656,113840000.0
2008-12-05 04:00:00,60.685,60.719,60.644,60.668,318780000.0
2008-12-05 04:05:00,60.664,60.712,60.664,60.709,307120000.0
2008-12-05 04:10:00,60.683,60.7,60.66,60.66,374050000.0
2008-12-05 04:15:00,60.758,60.758,60.658,60.662,130520000.0
2008-12-05 04:20:00,60.67,60.699,60.638,60.655,224700000.0
2008-12-05 04:25:00,60.659,60.689,60.649,60.675,401270000.0
2008-12-05 04:30:00,60.683,60.713,60.66,60.698,224560000.0
2008-12-05 04:35:00,60.685,60.685,60.643,60.662,408880000.0
2008-12-05 04:40:00,60.685,60.697,60.643,60.656,312780000.0
2008-12-05 04:45:00,60.695,60.701,60.655,60.685,288590000.0
2008-12-05 04:50:00,60.661,60.695,60.642,60.642,365580000.0
2008-12-05 04:55:00,60.658,60.661,60.629,60.65,145650000.0
2008-12-05 05:00:00,60.664,60.671,60.614,60.636,67620000.0
2008-12-05 05:05:00,60.633,60.673,60.633,60.662,78050000.0
2008-12-05 05:10:00,60.66,60.663,60.623,60.649,50310000.0
2008-12-05 05:15:00,60.665,60.665,60.636,60.645,62660000.0
2008-12-05 05:20:00,60.637,60.687,60.637,60.667,25230000.0
2008-12-05 05:25:00,60.665,60.698,60.652,60.669,47720000.0
2008-12-05 05:30:00,60.674,60.674,60.605,60.605,66520000.0
2008-12-05 05:35:00,60.617,60.653,60.607,60.625,67900000.0
2008-12-05 05:40:00,60.614,60.645,60.611,60.612,39490000.0
2008-12-05 05:45:00,60.644,60.661,60.612,60.661,82670000.0
2008-12-05 05:50:00,60.632,60.691,60.632,60.642,69550000.0
2008-12-05 05:55:00,60.652,60.692,60.635,60.69,58330000.0
2008-12-05 06:00:00,60.709,60.709,60.614,60.626,69830000.0
2008-12-05 06:05:00,60.644,60.649,60.61,60.644,70790000.0
2008-12-05 06:10:00,60.605,60.64,60.605,60.63,70730000.0
2008-12-05 06:15:00,60.609,60.652,60.604,60.611,76890000.0
2008-12-05 06:20:00,60.617,60.619,60.573,60.58,80830000.0
2008-12-05 06:25:00,60.602,60.627,60.585,60.618,76910000.0
2008-12-05 06:30:00,60.625,60.628,60.599,60.623,77110000.0
2008-12-05 06:35:00,60.64,60.64,60.593,60.637,78360000.0
2008-12-05 06:40:00,60.642,60.648,60.602,60.61,57400000.0
2008-12-05 06:45:00,60.643,60.661,60.584,60.601,68970000.0
2008-12-05 06:50:00,60.611,60.621,60.563,60.576,58550000.0
2008-12-05 06:55:00,60.557,60.592,60.532,60.572,65570000.0
2008-12-05 07:00:00,60.562,60.562,60.513,60.532,73070000.0
2008-12-05 07:05:00,60.526,60.554,60.5,60.502,72150000.0
2008-12-05 07:10:00,60.506,60.55,60.506,60.545,67870000.0
2008-12-05 07:15:00,60.56,60.56,60.489,60.521,78260000.0
2008-12-05 07:20:00,60.503,60.515,60.482,60.515,67540000.0
2008-12-05 07:25:00,60.495,60.521,60.495,60.513,52260000.0
2008-12-05 07:30:00,60.527,60.543,60.505,60.528,60420000.0
2008-12-05 07:35:00,60.511,60.534,60.49,60.497,75000000.0
2008-12-05 07:40:00,60.475,60.505,60.462,60.505,71370000.0
2008-12-05 07:45:00,60.518,60.518,60.431,60.438,60470000.0
2008-12-05 07:50:00,60.441,60.512,60.441,60.492,60920000.0
2008-12-05 07:55:00,60.494,60.51,60.475,60.506,64600000.0
2008-12-05 08:00:00,60.517,60.517,60.472,60.492,61640000.0
2008-12-05 08:05:00,60.507,60.512,60.458,60.498,55490000.0
2008-12-05 08:10:00,60.523,60.549,60.513,60.549,80030000.0
2008-12-05 08:15:00,60.525,60.541,60.499,60.528,56740000.0
2008-12-05 08:20:00,60.539,60.562,60.511,60.536,58580000.0
2008-12-05 08:25:00,60.545,60.562,60.529,60.556,49070000.0
2008-12-05 08:30:00,60.579,60.579,60.535,60.558,77630000.0
2008-12-05 08:35:00,60.568,60.654,60.568,60.642,66890000.0
2008-12-05 08:40:00,60.643,60.71,60.643,60.706,72070000.0
2008-12-05 08:45:00,60.699,60.72,60.663,60.709,75780000.0
2008-12-05 08:50:00,60.72,60.757,60.699,60.738,61710000.0
2008-12-05 08:55:00,60.724,60.771,60.704,60.708,54600000.0
2008-12-05 09:00:00,60.721,60.729,60.662,60.684,76150000.0
2008-12-05 09:05:00,60.658,60.684,60.615,60.638,65630000.0
2008-12-05 09:10:00,60.649,60.683,60.635,60.677,63100000.0
2008-12-05 09:15:00,60.659,60.703,60.638,60.662,83780000.0
2008-12-05 09:20:00,60.679,60.711,60.671,60.681,83830000.0
2008-12-05 09:25:00,60.69,60.691,60.644,60.67,82220000.0
2008-12-05 09:30:00,60.679,60.689,60.637,60.642,78800000.0
2008-12-05 09:35:00,60.641,60.683,60.641,60.648,72480000.0
2008-12-05 09:40:00,60.645,60.662,60.631,60.652,56910000.0
2008-12-05 09:45:00,60.662,60.685,60.629,60.655,69650000.0
2008-12-05 09:50:00,60.651,60.687,60.629,60.678,71280000.0
2008-12-05 09:55:00,60.677,60.685,60.617,60.626,71710000.0
2008-12-05 10:00:00,60.646,60.653,60.583,60.588,66170000.0
2008-12-05 10:05:00,60.598,60.62,60.584,60.616,272000000.0
2008-12-05 10:10:00,60.612,60.657,60.572,60.596,482390000.0
2008-12-05 10:15:00,60.624,60.672,60.603,60.649,372900000.0
2008-12-05 10:20:00,60.657,60.707,60.595,60.609,475370000.0
2008-12-05 10:25:00,60.619,60.657,60.597,60.635,458210000.0
2008-12-05 10:30:00,60.638,60.647,60.593,60.599,431580000.0
2008-12-05 10:35:00,60.586,60.605,60.543,60.561,345440000.0
2008-12-05 10:40:00,60.594,60.594,60.518,60.532,368790000.0
2008-12-05 10:45:00,60.525,60.619,60.525,60.601,495410000.0
2008-12-05 10:50:00,60.616,60.642,60.577,60.618,382960000.0
2008-12-05 10:55:00,60.608,60.666,60.597,60.654,500340000.0
2008-12-05 11:00:00,60.65,60.656,60.616,60.635,525890000.0
2008-12-05 11:05:00,60.614,60.653,60.611,60.628,535270000.0
2008-12-05 11:10:00,60.64,60.647,60.575,60.579,465000000.0
2008-12-05 11:15:00,60.604,60.611,60.568,60.575,587610000.0
2008-12-05 11:20:00,60.584,60.602,60.557,60.576,399370000.0
2008-12-05 11:25:00,60.557,60.653,60.557,60.635,436040000.0
2008-12-05 11:30:00,60.645,60.7,60.618,60.659,478380000.0
2008-12-05 11:35:00,60.687,60.687,60.558,60.577,327460000.0
2008-12-05 11:40:00,60.577,60.598,60.501,60.598,426790000.0
2008-12-05 11:45:00,60.613,60.613,60.545,60.56,395440000.0
2008-12-05 11:50:00,60.56,60.577,60.467,60.479,572140000.0
2008-12-05 11:55:00,60.473,60.491,60.45,60.451,468170000.0
2008-12-05 12:00:00,60.444,60.531,60.424,60.523,398100000.0
2008-12-05 12:05:00,60.521,60.56,60.513,60.548,444270000.0
2008-12-05 12:10:00,60.542,60.587,60.542,60.576,384490000.0
2008-12-05 12:15:00,60.578,60.585,60.496,60.532,448740000.0
2008-12-05 12:20:00,60.536,60.571,60.524,60.546,486760000.0
2008-12-05 12:25:00,60.554,60.579,60.494,60.494,413160000.0
2008-12-05 12:30:00,60.554,60.554,60.482,60.482,344350000.0
2008-12-05 12:35:00,60.489,60.514,60.471,60.505,386920000.0
2008-12-05 12:40:00,60.512,60.541,60.5,60.529,331920000.0
2008-12-05 12:45:00,60.557,60.566,60.53,60.539,419920000.0
2008-12-05 12:50:00,60.554,60.563,60.515,60.542,354570000.0
2008-12-05 12:55:00,60.517,60.556,60.488,60.556,186600000.0
2008-12-05 13:00:00,60.563,60.573,60.536,60.558,323740000.0
2008-12-05 13:05:00,60.566,60.595,60.514,60.542,485980000.0
2008-12-05 13:10:00,60.532,60.532,60.48,60.491,207180000.0
2008-12-05 13:15:00,60.52,60.532,60.484,60.518,221470000.0
2008-12-05 13:20:00,60.53,60.565,60.509,60.509,307800000.0
2008-12-05 13:25:00,60.52,60.541,60.498,60.537,238160000.0
2008-12-05 13:30:00,60.572,60.572,60.514,60.536,320710000.0
2008-12-05 13:35:00,60.529,60.574,60.529,60.541,172370000.0
2008-12-05 13:40:00,60.545,60.556,60.493,60.556,385950000.0
2008-12-05 13:45:00,60.582,60.582,60.486,60.522,522990000.0
2008-12-05 13:50:00,60.523,60.555,60.509,60.529,388560000.0
2008-12-05 13:55:00,60.528,60.551,60.515,60.538,386000000.0
2008-12-05 14:00:00,60.552,60.552,60.508,60.526,512500000.0
2008-12-05 14:05:00,60.53,60.568,60.511,60.548,331340000.0
2008-12-05 14:10:00,60.558,60.591,60.552,60.56,423660000.0
2008-12-05 14:15:00,60.585,60.585,60.504,60.519,325500000.0
2008-12-05 14:20:00,60.512,60.538,60.486,60.511,321880000.0
2008-12-05 14:25:00,60.502,60.516,60.461,60.479,311110000.0
2008-12-05 14:30:00,60.499,60.526,60.458,60.463,405370000.0
2008-12-05 14:35:00,60.467,60.506,60.435,60.497,339500000.0
2008-12-05 14:40:00,60.494,60.541,60.484,60.512,355410000.0
2008-12-05 14:45:00,60.514,60.526,60.466,60.494,476570000.0
2008-12-05 14:50:00,60.495,60.521,60.445,60.492,180930000.0
2008-12-05 14:55:00,60.481,60.52,60.456,60.497,357400000.0
2008-12-05 15:00:00,60.521,60.521,60.442,60.442,605040000.0
2008-12-05 15:05:00,60.45,60.505,60.43,60.472,384800000.0
2008-12-05 15:10:00,60.464,60.502,60.461,60.48,405290000.0
2008-12-05 15:15:00,60.502,60.537,60.468,60.525,404840000.0
2008-12-05 15:20:00,60.51,60.535,60.494,60.502,349730000.0
2008-12-05 15:25:00,60.493,60.52,60.389,60.389,352110000.0
2008-12-05 15:30:00,60.404,60.491,60.103,60.464,411660000.0
2008-12-05 15:35:00,60.46,60.48,60.202,60.262,254760000.0
2008-12-05 15:40:00,60.262,60.274,60.077,60.125,343590000.0
2008-12-05 15:45:00,60.143,60.194,60.116,60.146,539310000.0
2008-12-05 15:50:00,60.147,60.209,60.134,60.175,451190000.0
2008-12-05 15:55:00,60.19,60.267,60.137,60.229,586650000.0
2008-12-05 16:00:00,60.243,60.266,60.177,60.214,556240000.0
2008-12-05 16:05:00,60.218,60.275,60.149,60.257,458410000.0
2008-12-05 16:10:00,60.251,60.284,60.224,60.278,423970000.0
2008-12-05 16:15:00,60.291,60.323,60.255,60.308,442090000.0
2008-12-05 16:20:00,60.302,60.421,60.278,60.326,431700000.0
2008-12-05 16:25:00,60.311,60.361,60.286,60.297,427680000.0
2008-12-05 16:30:00,60.296,60.4,60.282,60.4,424060000.0
2008-12-05 16:35:00,60.399,60.48,60.35,60.461,425450000.0
2008-12-05 16:40:00,60.474,60.499,60.392,60.425,555170000.0
2008-12-05 16:45:00,60.451,60.451,60.325,60.342,438300000.0
2008-12-05 16:50:00,60.339,60.401,60.338,60.375,433380000.0
2008-12-05 16:55:00,60.358,60.38,60.32,60.32,438210000.0
2008-12-05 17:00:00,60.34,60.34,60.241,60.263,420620000.0
2008-12-05 17:05:00,60.28,60.331,60.259,60.278,448100000.0
2008-12-05 17:10:00,60.271,60.284,60.204,60.205,543300000.0
2008-12-05 17:15:00,60.223,60.278,60.159,60.267,319480000.0
2008-12-05 17:20:00,60.226,60.285,60.202,60.217,359590000.0
2008-12-05 17:25:00,60.218,60.329,60.218,60.329,349740000.0
2008-12-05 17:30:00,60.337,60.351,60.281,60.331,325280000.0
2008-12-05 17:35:00,60.316,60.33,60.245,60.258,480930000.0
2008-12-05 17:40:00,60.281,60.281,60.202,60.209,327350000.0
2008-12-05 17:45:00,60.233,60.307,60.21,60.273,310630000.0
2008-12-05 17:50:00,60.264,60.314,60.234,60.307,314320000.0
2008-12-05 17:55:00,60.315,60.344,60.295,60.305,394890000.0
2008-12-05 18:00:00,60.298,60.338,60.265,60.271,187450000.0
2008-12-05 18:05:00,60.261,60.319,60.253,60.286,246000000.0
2008-12-05 18:10:00,60.289,60.359,60.267,60.321,280240000.0
2008-12-05 18:15:00,60.333,60.333,60.228,60.264,294530000.0
2008-12-05 18:20:00,60.254,60.29,60.225,60.225,310360000.0
2008-12-05 18:25:00,60.235,60.309,60.226,60.309,395390000.0
2008-12-05 18:30:00,60.316,60.361,60.243,60.361,450640000.0
2008-12-05 18:35:00,60.346,60.349,60.303,60.349,457930000.0
2008-12-05 18:40:00,60.369,60.476,60.358,60.457,383660000.0
2008-12-05 18:45:00,60.453,60.453,60.393,60.421,395050000.0
2008-12-05 18:50:00,60.433,60.511,60.431,60.496,516920000.0
2008-12-05 18:55:00,60.486,60.49,60.421,60.438,272570000.0
2008-12-05 19:00:00,60.443,60.443,60.405,60.426,427160000.0
2008-12-05 19:05:00,60.443,60.463,60.381,60.406,348350000.0
2008-12-05 19:10:00,60.404,60.404,60.305,60.344,301790000.0
2008-12-05 19:15:00,60.368,60.372,60.29,60.372,447690000.0
2008-12-05 19:20:00,60.355,60.394,60.323,60.356,294550000.0
2008-12-05 19:25:00,60.334,60.39,60.334,60.368,257470000.0
2008-12-05 19:30:00,60.365,60.38,60.279,60.3,465710000.0
2008-12-05 19:35:00,60.291,60.332,60.264,60.326,373820000.0
2008-12-05 19:40:00,60.314,60.314,60.21,60.243,198800000.0
2008-12-05 19:45:00,60.281,60.281,60.236,60.248,473240000.0
2008-12-05 19:50:00,60.262,60.262,60.201,60.247,542410000.0
2008-12-05 19:55:00,60.228,60.275,60.195,60.275,335100000.0
2008-12-05 20:00:00,60.283,60.283,60.238,60.245,489820000.0
2008-12-05 20:05:00,60.261,60.299,60.215,60.244,350630000.0
2008-12-05 20:10:00,60.266,60.341,60.246,60.334,386020000.0
2008-12-05 20:15:00,60.362,60.362,60.263,60.279,379720000.0
2008-12-05 20:20:00,60.31,60.339,60.283,60.289,283900000.0
2008-12-05 20:25:00,60.301,60.331,60.273,60.277,156800000.0
2008-12-05 20:30:00,60.265,60.321,60.265,60.292,481290000.0
2008-12-05 20:35:00,60.254,60.38,60.237,60.283,344940000.0
2008-12-05 20:40:00,60.279,60.336,60.255,60.32,498860000.0
2008-12-05 20:45:00,60.331,60.404,60.319,60.384,444910000.0
2008-12-05 20:50:00,60.364,60.557,60.364,60.525,396460000.0
2008-12-05 20:55:00,60.558,60.699,60.553,60.64,370430000.0
2008-12-05 21:00:00,60.678,60.733,60.651,60.685,393870000.0
2008-12-05 21:05:00,60.695,60.733,60.618,60.631,334980000.0
2008-12-05 21:10:00,60.613,60.642,60.58,60.642,486810000.0
2008-12-05 21:15:00,60.656,60.671,60.581,60.617,351660000.0
2008-12-05 21:20:00,60.613,60.702,60.599,60.689,324780000.0
2008-12-05 21:25:00,60.691,60.735,60.649,60.705,359950000.0
2008-12-05 21:30:00,60.714,60.725,60.636,60.699,580280000.0
2008-12-05 21:35:00,60.716,60.82,60.713,60.814,574250000.0
2008-12-05 21:40:00,60.839,61.075,60.839,61.013,460210000.0
2008-12-05 21:45:00,61.015,61.139,60.994,61.123,434580000.0
2008-12-05 21:50:00,61.128,61.136,61.042,61.042,467560000.0
2008-12-05 21:55:00,61.044,61.089,60.928,60.954,439070000.0
2008-12-05 22:00:00,60.996,61.024,60.834,60.848,423710000.0
2008-12-05 22:05:00,60.853,61.01,60.853,60.941,339140000.0
2008-12-05 22:10:00,60.944,61.021,60.903,60.988,406350000.0
2008-12-05 22:15:00,61.009,61.086,60.973,61.036,562160000.0
2008-12-05 22:20:00,61.032,61.083,60.978,61.037,440060000.0
2008-12-05 22:25:00,61.049,61.091,61.025,61.075,415750000.0
2008-12-05 22:30:00,61.114,61.166,61.048,61.064,430910000.0
2008-12-05 22:35:00,61.066,61.122,61.042,61.089,402910000.0
2008-12-05 22:40:00,61.095,61.143,60.998,61.037,432220000.0
2008-12-05 22:45:00,61.074,61.113,60.977,61.025,518460000.0
2008-12-05 22:50:00,61.023,61.063,60.92,60.973,333960000.0
2008-12-05 22:55:00,60.975,61.023,60.938,60.975,290230000.0
2008-12-05 23:00:00,61.003,61.039,60.962,61.017,249530000.0
2008-12-05 23:05:00,60.993,61.024,60.964,60.986,271390000.0
2008-12-05 23:10:00,60.986,61.014,60.969,61.001,506750000.0
2008-12-05 23:15:00,61.026,61.026,60.943,60.945,126810000.0
2008-12-05 23:20:00,60.948,60.991,60.935,60.965,284750000.0
2008-12-05 23:25:00,60.947,60.985,60.947,60.958,101240000.0
2008-12-05 23:30:00,60.988,60.988,60.9,60.929,211870000.0
2008-12-05 23:35:00,60.879,60.911,60.868,60.9,202800000.0
2008-12-05 23:40:00,60.891,60.953,60.882,60.947,184260000.0
2008-12-05 23:45:00,60.977,60.977,60.845,60.846,240340000.0
2008-12-05 23:50:00,60.854,60.89,60.753,60.758,280510000.0
2008-12-05 23:55:00,60.756,60.956,60.752,60.896,307040000.0
2008-12-08 02:00:00,60.891,60.924,60.89,60.92,268850000.0
2008-12-08 02:05:00,60.913,60.983,60.911,60.972,397450000.0
2008-12-08 02:10:00,60.961,61.03,60.961,61.019,354110000.0
2008-12-08 02:15:00,61.04,61.041,60.984,60.997,340460000.0
2008-12-08 02:20:00,60.995,61.041,60.995,61.022,458700000.0
2008-12-08 02:25:00,61.031,61.031,60.916,60.959,333410000.0
2008-12-08 02:30:00,60.954,60.955,60.796,60.817,527560000.0
2008-12-08 02:35:00,60.82,60.847,60.782,60.786,455240000.0
2008-12-08 02:40:00,60.78,60.839,60.746,60.836,199480000.0
2008-12-08 02:45:00,60.844,60.857,60.799,60.809,353470000.0
2008-12-08 02:50:00,60.816,60.845,60.801,60.845,452080000.0
2008-12-08 02:55:00,60.857,60.896,60.847,60.896,225860000.0
2008-12-08 03:00:00,60.917,60.924,60.886,60.91,281400000.0
2008-12-08 03:05:00,60.901,60.923,60.901,60.91,420500000.0
2008-12-08 03:10:00,60.913,60.934,60.911,60.926,223620000.0
2008-12-08 03:15:00,60.935,60.943,60.904,60.913,321620000.0
2008-12-08 03:20:00,60.924,60.949,60.902,60.907,412750000.0
2008-12-08 03:25:00,60.905,60.913,60.871,60.885,263600000.0
2008-12-08 03:30:00,60.893,60.911,60.87,60.903,506090000.0
2008-12-08 03:35:00,60.916,60.934,60.883,60.927,395400000.0
2008-12-08 03:40:00,60.92,60.95,60.902,60.904,374170000.0
2008-12-08 03:45:00,60.925,60.971,60.904,60.93,450720000.0
2008-12-08 03:50:00,60.92,60.944,60.908,60.916,452810000.0
2008-12-08 03:55:00,60.928,60.943,60.921,60.924,381970000.0
2008-12-08 04:00:00,60.958,60.958,60.916,60.925,296950000.0
2008-12-08 04:05:00,60.915,60.943,60.91,60.91,283520000.0
2008-12-08 04:10:00,60.919,60.94,60.896,60.92,235030000.0
2008-12-08 04:15:00,60.944,60.944,60.912,60.925,233960000.0
2008-12-08 04:20:00,60.933,60.948,60.883,60.892,198930000.0
2008-12-08 04:25:00,60.886,60.911,60.878,60.886,387400000.0
2008-12-08 04:30:00,60.893,60.898,60.843,60.862,310260000.0
2008-12-08 04:35:00,60.872,60.884,60.825,60.871,315970000.0
2008-12-08 04:40:00,60.853,60.873,60.845,60.869,136400000.0
2008-12-08 04:45:00,60.881,60.91,60.855,60.896,510010000.0
2008-12-08 04:50:00,60.889,60.903,60.86,60.879,245030000.0
2008-12-08 04:55:00,60.893,60.903,60.872,60.883,218530000.0
2008-12-08 05:00:00,60.89,60.892,60.865,60.873,268190000.0
2008-12-08 05:05:00,60.876,60.892,60.86,60.884,326410000.0
2008-12-08 05:10:00,60.893,60.931,60.88,60.918,526860000.0
2008-12-08 05:15:00,60.926,60.954,60.905,60.916,444120000.0
2008-12-08 05:20:00,60.924,60.946,60.909,60.932,416970000.0
2008-12-08 05:25:00,60.922,60.961,60.901,60.913,435070000.0
2008-12-08 05:30:00,60.919,60.958,60.895,60.923,419640000.0
2008-12-08 05:35:00,60.915,60.961,60.913,60.961,415900000.0
2008-12-08 05:40:00,60.953,60.992,60.898,60.921,557090000.0
2008-12-08 05:45:00,60.948,60.948,60.9,60.918,414850000.0
2008-12-08 05:50:00,60.944,60.96,60.919,60.954,345690000.0
2008-12-08 05:55:00,60.966,61.0,60.944,60.958,449950000.0
2008-12-08 06:00:00,60.981,60.981,60.923,60.942,443130000.0
2008-12-08 06:05:00,60.958,60.962,60.924,60.948,481320000.0
2008-12-08 06:10:00,60.949,60.96,60.909,60.919,458200000.0
2008-12-08 06:15:00,60.934,60.946,60.897,60.919,505080000.0
2008-12-08 06:20:00,60.93,60.96,60.919,60.931,607500000.0
2008-12-08 06:25:00,60.927,60.957,60.923,60.939,619080000.0
2008-12-08 06:30:00,61.005,61.005,60.919,60.943,387930000.0
2008-12-08 06:35:00,60.9,60.921,60.873,60.889,284010000.0
2008-12-08 06:40:00,60.888,60.923,60.883,60.886,350440000.0
2008-12-08 06:45:00,60.904,60.907,60.84,60.88,494310000.0
2008-12-08 06:50:00,60.863,60.91,60.863,60.904,369820000.0
2008-12-08 06:55:00,60.888,60.911,60.874,60.876,402990000.0
2008-12-08 07:00:00,60.889,60.89,60.842,60.872,363830000.0
2008-12-08 07:05:00,60.872,60.897,60.855,60.873,368690000.0
2008-12-08 07:10:00,60.893,60.925,60.869,60.915,453510000.0
2008-12-08 07:15:00,60.93,60.986,60.901,60.901,505890000.0
2008-12-08 07:20:00,60.912,60.956,60.9,60.945,351530000.0
2008-12-08 07:25:00,60.936,60.965,60.893,60.913,480520000.0
2008-12-08 07:30:00,60.941,60.947,60.913,60.928,128360000.0
2008-12-08 07:35:00,60.915,60.947,60.904,60.942,291650000.0
2008-12-08 07:40:00,60.913,60.934,60.911,60.917,402390000.0
2008-12-08 07:45:00,60.93,60.95,60.914,60.932,365740000.0
2008-12-08 07:50:00,60.941,60.974,60.932,60.946,377150000.0
2008-12-08 07:55:00,60.937,60.937,60.853,60.881,464950000.0
2008-12-08 08:00:00,60.883,60.91,60.865,60.897,336700000.0
2008-12-08 08:05:00,60.895,60.997,60.895,60.938,562960000.0
2008-12-08 08:10:00,60.983,61.055,60.977,61.031,475840000.0
2008-12-08 08:15:00,61.054,61.157,61.002,61.117,200250000.0
2008-12-08 08:20:00,61.122,61.194,61.047,61.18,369210000.0
2008-12-08 08:25:00,61.177,61.245,61.174,61.224,460390000.0
2008-12-08 08:30:00,61.203,61.252,61.194,61.194,264540000.0
2008-12-08 08:35:00,61.17,61.201,61.164,61.188,308290000.0
2008-12-08 08:40:00,61.179,61.203,61.149,61.158,447900000.0
2008-12-08 08:45:00,61.168,61.168,61.13,61.163,286740000.0
2008-12-08 08:50:00,61.153,61.167,61.113,61.124,338000000.0
2008-12-08 08:55:00,61.138,61.161,61.125,61.144,419740000.0
2008-12-08 09:00:00,61.157,61.202,61.134,61.153,270320000.0
2008-12-08 09:05:00,61.146,61.198,61.138,61.168,490220000.0
2008-12-08 09:10:00,61.146,61.204,61.146,61.157,411340000.0
2008-12-08 09:15:00,61.169,61.198,61.143,61.156,373950000.0
2008-12-08 09:20:00,61.147,61.174,61.094,61.102,460080000.0
2008-12-08 09:25:00,61.084,61.122,61.071,61.113,475380000.0
2008-12-08 09:30:00,61.117,61.188,61.104,61.174,403330000.0
2008-12-08 09:35:00,61.141,61.199,61.12,61.192,296690000.0
2008-12-08 09:40:00,61.201,61.229,61.184,61.215,300920000.0
2008-12-08 09:45:00,61.219,61.249,61.165,61.215,281120000.0
2008-12-08 09:50:00,61.223,61.34,61.211,61.31,243170000.0
2008-12-08 09:55:00,61.319,61.375,61.306,61.37,197520000.0
2008-12-08 10:00:00,61.384,61.482,61.358,61.454,398260000.0
2008-12-08 10:05:00,61.457,61.526,61.434,61.519,306810000.0
2008-12-08 10:10:00,61.541,61.552,61.472,61.48,321470000.0
2008-12-08 10:15:00,61.493,61.532,61.464,61.493,325570000.0
2008-12-08 10:20:00,61.481,61.685,61.481,61.685,489090000.0
2008-12-08 10:25:00,61.688,61.924,61.668,61.852,332640000.0
2008-12-08 10:30:00,61.866,61.866,61.796,61.803,362440000.0
2008-12-08 10:35:00,61.792,61.921,61.784,61.901,347640000.0
2008-12-08 10:40:00,61.924,61.933,61.834,61.843,322610000.0
2008-12-08 10:45:00,61.855,61.892,61.834,61.884,522090000.0
2008-12-08 10:50:00,61.877,61.902,61.832,61.837,432900000.0
2008-12-08 10:55:00,61.827,61.836,61.789,61.815,408980000.0
2008-12-08 11:00:00,61.82,61.86,61.77,61.804,446700000.0
2008-12-08 11:05:00,61.802,61.886,61.802,61.818,417400000.0
2008-12-08 11:10:00,61.771,61.807,61.654,61.739,430210000.0
2008-12-08 11:15:00,61.749,61.749,61.711,61.745,580480000.0
2008-12-08 11:20:00,61.737,61.752,61.695,61.722,422030000.0
2008-12-08 11:25:00,61.723,61.796,61.705,61.795,414220000.0
2008-12-08 11:30:00,61.8,61.813,61.736,61.771,415730000.0
2008-12-08 11:35:00,61.777,61.816,61.727,61.742,416510000.0
2008-12-08 11:40:00,61.733,61.808,61.733,61.808,458930000.0
2008-12-08 11:45:00,61.798,61.811,61.705,61.725,434230000.0
2008-12-08 11:50:00,61.715,61.729,61.663,61.713,447540000.0
2008-12-08 11:55:00,61.702,61.776,61.7,61.759,546650000.0
2008-12-08 12:00:00,61.762,61.791,61.738,61.739,576850000.0
2008-12-08 12:05:00,61.724,61.742,61.69,61.732,450780000.0
2008-12-08 12:10:00,61.742,61.748,61.659,61.676,560320000.0
2008-12-08 12:15:00,61.695,61.726,61.672,61.704,335260000.0
2008-12-08 12:20:00,61.721,61.729,61.689,61.699,248590000.0
2008-12-08 12:25:00,61.684,61.702,61.644,61.682,392620000.0
2008-12-08 12:30:00,61.693,61.718,61.677,61.689,339340000.0
2008-12-08 12:35:00,61.684,61.712,61.662,61.702,365310000.0
2008-12-08 12:40:00,61.705,61.736,61.698,61.714,404060000.0
2008-12-08 12:45:00,61.731,61.75,61.705,61.711,388200000.0
2008-12-08 12:50:00,61.734,61.742,61.699,61.699,380590000.0
2008-12-08 12:55:00,61.702,61.741,61.692,61.702,622240000.0
2008-12-08 13:00:00,61.72,61.757,61.711,61.74,351420000.0
2008-12-08 13:05:00,61.722,61.734,61.675,61.718,187670000.0
2008-12-08 13:10:00,61.713,61.739,61.664,61.674,455350000.0
2008-12-08 13:15:00,61.693,61.726,61.665,61.726,344140000.0
2008-12-08 13:20:00,61.719,61.772,61.712,61.762,351190000.0
2008-12-08 13:25:00,61.774,61.782,61.741,61.768,389990000.0
2008-12-08 13:30:00,61.759,61.765,61.688,61.732,318840000.0
2008-12-08 13:35:00,61.737,61.829,61.722,61.778,315840000.0
2008-12-08 13:40:00,61.787,61.792,61.763,61.777,340390000.0
2008-12-08 13:45:00,61.8,61.83,61.777,61.812,408070000.0
2008-12-08 13:50:00,61.822,61.85,61.767,61.836,308940000.0
2008-12-08 13:55:00,61.841,61.886,61.833,61.844,506480000.0
2008-12-08 14:00:00,61.848,61.872,61.826,61.835,383570000.0
2008-12-08 14:05:00,61.843,61.863,61.822,61.828,387740000.0
2008-12-08 14:10:00,61.833,61.866,61.831,61.85,512890000.0
2008-12-08 14:15:00,61.862,61.862,61.827,61.831,375010000.0
2008-12-08 14:20:00,61.82,61.84,61.785,61.797,348650000.0
2008-12-08 14:25:00,61.785,61.788,61.702,61.713,319730000.0
2008-12-08 14:30:00,61.726,61.757,61.684,61.744,239900000.0
2008-12-08 14:35:00,61.742,61.775,61.728,61.728,321530000.0
2008-12-08 14:40:00,61.714,61.722,61.67,61.695,213280000.0
2008-12-08 14:45:00,61.706,61.77,61.699,61.747,205310000.0
2008-12-08 14:50:00,61.733,61.788,61.724,61.788,479820000.0
2008-12-08 14:55:00,61.758,61.813,61.758,61.799,315430000.0
2008-12-08 15:00:00,61.809,61.813,61.772,61.786,198640000.0
2008-12-08 15:05:00,61.778,61.853,61.774,61.824,345510000.0
2008-12-08 15:10:00,61.829,61.918,61.82,61.868,418850000.0
2008-12-08 15:15:00,61.871,61.898,61.852,61.856,343450000.0
2008-12-08 15:20:00,61.857,61.857,61.815,61.838,402200000.0
2008-12-08 15:25:00,61.843,61.847,61.814,61.837,355390000.0
2008-12-08 15:30:00,61.857,61.857,61.785,61.798,398710000.0
2008-12-08 15:35:00,61.798,61.831,61.785,61.805,505240000.0
2008-12-08 15:40:00,61.796,61.811,61.74,61.758,465500000.0
2008-12-08 15:45:00,61.77,61.783,61.724,61.733,386760000.0
2008-12-08 15:50:00,61.732,61.818,61.721,61.8,454190000.0
2008-12-08 15:55:00,61.791,61.832,61.772,61.818,409400000.0
2008-12-08 16:00:00,61.835,61.844,61.785,61.83,450300000.0
2008-12-08 16:05:00,61.839,61.85,61.781,61.781,576700000.0
2008-12-08 16:10:00,61.784,61.794,61.733,61.757,409250000.0
2008-12-08 16:15:00,61.767,61.77,61.728,61.757,424450000.0
2008-12-08 16:20:00,61.754,61.85,61.754,61.84,339010000.0
2008-12-08 16:25:00,61.834,61.85,61.818,61.826,483270000.0
2008-12-08 16:30:00,61.827,61.842,61.803,61.821,430370000.0
2008-12-08 16:35:00,61.797,61.821,61.781,61.793,381470000.0
2008-12-08 16:40:00,61.798,61.864,61.789,61.835,601560000.0
2008-12-08 16:45:00,61.847,61.852,61.796,61.826,456410000.0
2008-12-08 16:50:00,61.803,61.838,61.784,61.784,520520000.0
2008-12-08 16:55:00,61.783,61.819,61.717,61.719,511380000.0
2008-12-08 17:00:00,61.707,61.743,61.621,61.645,512850000.0
2008-12-08 17:05:00,61.652,61.758,61.644,61.737,368770000.0
2008-12-08 17:10:00,61.738,61.742,61.642,61.643,500090000.0
2008-12-08 17:15:00,61.653,61.687,61.611,61.638,368280000.0
2008-12-08 17:20:00,61.638,61.742,61.625,61.732,333470000.0
2008-12-08 17:25:00,61.756,61.763,61.708,61.725,441810000.0
2008-12-08 17:30:00,61.735,61.769,61.708,61.727,450670000.0
2008-12-08 17:35:00,61.715,61.715,61.663,61.685,464080000.0
2008-12-08 17:40:00,61.681,61.777,61.677,61.777,386420000.0
2008-12-08 17:45:00,61.798,61.827,61.763,61.809,470580000.0
2008-12-08 17:50:00,61.822,61.831,61.731,61.731,263520000.0
2008-12-08 17:55:00,61.756,61.786,61.689,61.702,65890000.0
2008-12-08 18:00:00,61.712,61.76,61.671,61.726,62780000.0
2008-12-08 18:05:00,61.717,61.737,61.638,61.682,60590000.0
2008-12-08 18:10:00,61.672,61.707,61.628,61.64,74360000.0
2008-12-08 18:15:00,61.637,61.71,61.637,61.705,62780000.0
2008-12-08 18:20:00,61.675,61.731,61.675,61.705,68760000.0
2008-12-08 18:25:00,61.721,61.772,61.721,61.752,74190000.0
2008-12-08 18:30:00,61.775,61.811,61.747,61.799,67560000.0
2008-12-08 18:35:00,61.768,61.801,61.567,61.607,81900000.0
2008-12-08 18:40:00,61.625,61.674,61.588,61.608,88240000.0
2008-12-08 18:45:00,61.574,61.65,61.565,61.642,64140000.0
2008-12-08 18:50:00,61.644,61.703,61.644,61.703,71520000.0
2008-12-08 18:55:00,61.699,61.699,61.644,61.672,74330000.0
2008-12-08 19:00:00,61.677,61.742,61.65,61.72,56630000.0
2008-12-08 19:05:00,61.717,61.746,61.663,61.697,69710000.0
2008-12-08 19:10:00,61.713,61.808,61.695,61.762,61630000.0
2008-12-08 19:15:00,61.785,61.849,61.775,61.795,63320000.0
2008-12-08 19:20:00,61.79,61.903,61.774,61.875,65100000.0
2008-12-08 19:25:00,61.88,61.944,61.88,61.922,65650000.0
2008-12-08 19:30:00,61.938,61.938,61.873,61.878,64250000.0
2008-12-08 19:35:00,61.883,61.905,61.825,61.855,53100000.0
2008-12-08 19:40:00,61.849,61.884,61.826,61.832,52100000.0
2008-12-08 19:45:00,61.849,61.849,61.778,61.789,74280000.0
2008-12-08 19:50:00,61.797,61.807,61.724,61.781,55730000.0
2008-12-08 19:55:00,61.753,61.783,61.736,61.758,72040000.0
2008-12-08 20:00:00,61.781,61.819,61.763,61.787,61540000.0
2008-12-08 20:05:00,61.788,61.824,61.769,61.81,55330000.0
2008-12-08 20:10:00,61.812,61.831,61.763,61.801,53500000.0
2008-12-08 20:15:00,61.799,61.806,61.757,61.757,53400000.0
2008-12-08 20:20:00,61.752,61.773,61.705,61.721,68900000.0
2008-12-08 20:25:00,61.73,61.8,61.724,61.757,60380000.0
2008-12-08 20:30:00,61.753,61.753,61.682,61.711,63880000.0
2008-12-08 20:35:00,61.712,61.74,61.687,61.734,60450000.0
2008-12-08 20:40:00,61.72,61.765,61.669,61.68,73720000.0
2008-12-08 20:45:00,61.663,61.677,61.583,61.668,51270000.0
2008-12-08 20:50:00,61.671,61.707,61.64,61.673,69310000.0
2008-12-08 20:55:00,61.671,61.709,61.647,61.691,61430000.0
2008-12-08 21:00:00,61.727,61.727,61.648,61.689,63740000.0
2008-12-08 21:05:00,61.678,61.781,61.677,61.779,43650000.0
2008-12-08 21:10:00,61.735,61.812,61.711,61.789,71970000.0
2008-12-08 21:15:00,61.813,61.839,61.728,61.816,48590000.0
2008-12-08 21:20:00,61.831,61.879,61.817,61.834,79300000.0
2008-12-08 21:25:00,61.836,61.899,61.829,61.865,68120000.0
2008-12-08 21:30:00,61.888,61.888,61.786,61.788,76960000.0
2008-12-08 21:35:00,61.798,61.834,61.781,61.813,77500000.0
2008-12-08 21:40:00,61.815,61.819,61.732,61.775,72230000.0
2008-12-08 21:45:00,61.807,61.935,61.769,61.894,66390000.0
2008-12-08 21:50:00,61.898,61.92,61.791,61.802,64960000.0
2008-12-08 21:55:00,61.801,61.845,61.769,61.832,69420000.0
2008-12-08 22:00:00,61.85,61.904,61.794,61.864,47650000.0
2008-12-08 22:05:00,61.878,61.885,61.786,61.827,67920000.0
2008-12-08 22:10:00,61.853,61.916,61.813,61.894,79010000.0
2008-12-08 22:15:00,61.923,61.943,61.808,61.846,59930000.0
2008-12-08 22:20:00,61.853,61.895,61.844,61.865,70140000.0
2008-12-08 22:25:00,61.853,61.875,61.824,61.857,54890000.0
2008-12-08 22:30:00,61.89,61.89,61.794,61.803,60470000.0
2008-12-08 22:35:00,61.798,61.856,61.793,61.837,43650000.0
2008-12-08 22:40:00,61.831,61.871,61.806,61.841,49890000.0
2008-12-08 22:45:00,61.855,61.865,61.734,61.767,55420000.0
2008-12-08 22:50:00,61.744,61.877,61.739,61.793,76790000.0
2008-12-08 22:55:00,61.828,61.849,61.801,61.804,59900000.0
2008-12-08 23:00:00,61.899,61.899,61.769,61.77,159330000.0
2008-12-08 23:05:00,61.779,61.798,61.752,61.783,364540000.0
2008-12-08 23:10:00,61.762,61.836,61.72,61.726,292690000.0
2008-12-08 23:15:00,61.758,61.759,61.716,61.749,303850000.0
2008-12-08 23:20:00,61.762,61.797,61.723,61.75,418850000.0
2008-12-08 23:25:00,61.739,61.773,61.733,61.751,310330000.0
2008-12-08 23:30:00,61.773,61.777,61.713,61.716,384310000.0
2008-12-08 23:35:00,61.739,61.767,61.71,61.716,212550000.0
2008-12-08 23:40:00,61.711,61.801,61.71,61.737,198570000.0
2008-12-08 23:45:00,61.771,61.771,61.705,61.719,382790000.0
2008-12-08 23:50:00,61.709,61.734,61.683,61.698,298490000.0
2008-12-08 23:55:00,61.698,61.706,61.675,61.681,310630000.0
2008-12-09 00:00:00,61.696,61.726,61.654,61.657,144370000.0
2008-12-09 00:05:00,61.644,61.684,61.634,61.664,379740000.0
2008-12-09 00:10:00,61.666,61.691,61.657,61.659,214710000.0
2008-12-09 00:15:00,61.688,61.698,61.666,61.692,321950000.0
2008-12-09 00:20:00,61.661,61.702,61.651,61.667,272870000.0
2008-12-09 00:25:00,61.662,61.693,61.65,61.67,161270000.0
2008-12-09 00:30:00,61.7,61.737,61.672,61.711,94750000.0
2008-12-09 00:35:00,61.736,61.772,61.725,61.731,223340000.0
2008-12-09 00:40:00,61.751,61.766,61.715,61.757,98160000.0
2008-12-09 00:45:00,61.755,61.777,61.727,61.728,156790000.0
2008-12-09 00:50:00,61.753,61.813,61.74,61.802,219160000.0
2008-12-09 00:55:00,61.781,61.785,61.73,61.733,314170000.0
2008-12-09 01:00:00,61.785,61.785,61.68,61.706,285500000.0
2008-12-09 01:05:00,61.714,61.738,61.706,61.711,261610000.0
2008-12-09 01:10:00,61.7,61.707,61.67,61.675,364030000.0
2008-12-09 01:15:00,61.693,61.693,61.637,61.65,257860000.0
2008-12-09 01:20:00,61.682,61.688,61.646,61.683,221450000.0
2008-12-09 01:25:00,61.65,61.706,61.648,61.654,255960000.0
2008-12-09 01:30:00,61.666,61.666,61.577,61.585,196590000.0
2008-12-09 01:35:00,61.569,61.628,61.569,61.605,369720000.0
2008-12-09 01:40:00,61.608,61.64,61.598,61.635,305850000.0
2008-12-09 01:45:00,61.656,61.656,61.598,61.613,318990000.0
2008-12-09 01:50:00,61.637,61.66,61.606,61.612,229820000.0
2008-12-09 01:55:00,61.62,61.639,61.59,61.592,250440000.0
2008-12-09 02:00:00,61.6,61.622,61.592,61.597,265690000.0
2008-12-09 02:05:00,61.589,61.653,61.589,61.636,364400000.0
2008-12-09 02:10:00,61.628,61.663,61.628,61.641,289590000.0
2008-12-09 02:15:00,61.673,61.684,61.65,61.667,261750000.0
2008-12-09 02:20:00,61.697,61.809,61.683,61.754,294020000.0
2008-12-09 02:25:00,61.756,61.774,61.722,61.738,335930000.0
2008-12-09 02:30:00,61.764,61.765,61.732,61.739,315740000.0
2008-12-09 02:35:00,61.749,61.804,61.749,61.763,388010000.0
2008-12-09 02:40:00,61.765,61.765,61.729,61.738,234840000.0
2008-12-09 02:45:00,61.756,61.757,61.716,61.719,308680000.0
2008-12-09 02:50:00,61.708,61.733,61.67,61.697,251070000.0
2008-12-09 02:55:00,61.669,61.669,61.429,61.483,192380000.0
2008-12-09 03:00:00,61.494,61.539,61.466,61.519,306260000.0
2008-12-09 03:05:00,61.53,61.582,61.496,61.52,384540000.0
2008-12-09 03:10:00,61.528,61.553,61.483,61.487,176300000.0
2008-12-09 03:15:00,61.516,61.518,61.463,61.5,233100000.0
2008-12-09 03:20:00,61.493,61.511,61.458,61.471,364740000.0
2008-12-09 03:25:00,61.481,61.523,61.473,61.506,228600000.0
2008-12-09 03:30:00,61.518,61.518,61.423,61.429,281100000.0
2008-12-09 03:35:00,61.42,61.467,61.42,61.446,354770000.0
2008-12-09 03:40:00,61.451,61.475,61.441,61.458,299850000.0
2008-12-09 03:45:00,61.483,61.496,61.435,61.439,138470000.0
2008-12-09 03:50:00,61.445,61.465,61.4,61.418,248910000.0
2008-12-09 03:55:00,61.417,61.435,61.403,61.412,252720000.0
2008-12-09 04:00:00,61.416,61.432,61.382,61.432,202800000.0
2008-12-09 04:05:00,61.422,61.441,61.394,61.435,246430000.0
2008-12-09 04:10:00,61.434,61.462,61.42,61.448,300320000.0
2008-12-09 04:15:00,61.452,61.473,61.433,61.456,190380000.0
2008-12-09 04:20:00,61.44,61.481,61.437,61.469,260280000.0
2008-12-09 04:25:00,61.48,61.49,61.45,61.463,259120000.0
2008-12-09 04:30:00,61.483,61.49,61.46,61.472,238750000.0
2008-12-09 04:35:00,61.545,61.545,61.461,61.493,269970000.0
2008-12-09 04:40:00,61.472,61.493,61.451,61.465,128630000.0
2008-12-09 04:45:00,61.472,61.474,61.401,61.404,49130000.0
2008-12-09 04:50:00,61.424,61.44,61.393,61.426,58110000.0
2008-12-09 04:55:00,61.408,61.434,61.404,61.406,40140000.0
2008-12-09 05:00:00,61.491,61.491,61.4,61.421,46900000.0
2008-12-09 05:05:00,61.423,61.444,61.403,61.427,55940000.0
2008-12-09 05:10:00,61.398,61.431,61.393,61.4,55850000.0
2008-12-09 05:15:00,61.427,61.431,61.397,61.398,80080000.0
2008-12-09 05:20:00,61.419,61.443,61.38,61.398,55720000.0
2008-12-09 05:25:00,61.391,61.397,61.362,61.362,52410000.0
2008-12-09 05:30:00,61.399,61.425,61.365,61.393,45260000.0
2008-12-09 05:35:00,61.39,61.406,61.304,61.316,62740000.0
2008-12-09 05:40:00,61.304,61.322,61.263,61.279,68610000.0
2008-12-09 05:45:00,61.287,61.307,61.266,61.272,64560000.0
2008-12-09 05:50:00,61.291,61.292,61.256,61.292,48430000.0
2008-12-09 05:55:00,61.277,61.327,61.277,61.317,43310000.0
2008-12-09 06:00:00,61.342,61.346,61.288,61.291,55900000.0
2008-12-09 06:05:00,61.297,61.319,61.274,61.281,51910000.0
2008-12-09 06:10:00,61.283,61.345,61.283,61.345,39300000.0
2008-12-09 06:15:00,61.345,61.367,61.317,61.367,73430000.0
2008-12-09 06:20:00,61.374,61.406,61.366,61.39,71130000.0
2008-12-09 06:25:00,61.384,61.385,61.347,61.378,84180000.0
2008-12-09 06:30:00,61.402,61.416,61.376,61.396,48540000.0
2008-12-09 06:35:00,61.379,61.402,61.356,61.357,56480000.0
2008-12-09 06:40:00,61.366,61.384,61.357,61.38,77070000.0
2008-12-09 06:45:00,61.384,61.384,61.323,61.358,84540000.0
2008-12-09 06:50:00,61.363,61.379,61.342,61.364,36700000.0
2008-12-09 06:55:00,61.365,61.389,61.333,61.35,45460000.0
2008-12-09 07:00:00,61.345,61.345,61.288,61.321,68580000.0
2008-12-09 07:05:00,61.305,61.352,61.305,61.333,67170000.0
2008-12-09 07:10:00,61.316,61.349,61.291,61.347,58360000.0
2008-12-09 07:15:00,61.373,61.373,61.29,61.295,58530000.0
2008-12-09 07:20:00,61.285,61.328,61.217,61.218,66090000.0
2008-12-09 07:25:00,61.209,61.225,61.126,61.17,72530000.0
2008-12-09 07:30:00,61.169,61.179,61.127,61.172,63020000.0
2008-12-09 07:35:00,61.162,61.211,61.162,61.177,66480000.0
2008-12-09 07:40:00,61.163,61.185,61.121,61.131,72770000.0
2008-12-09 07:45:00,61.178,61.182,61.14,61.167,306980000.0
2008-12-09 07:50:00,61.14,61.173,61.122,61.131,418070000.0
2008-12-09 07:55:00,61.142,61.215,61.106,61.215,443020000.0
2008-12-09 08:00:00,61.23,61.23,61.171,61.2,439940000.0
2008-12-09 08:05:00,61.214,61.266,61.205,61.224,482670000.0
2008-12-09 08:10:00,61.233,61.254,61.213,61.225,406180000.0
2008-12-09 08:15:00,61.244,61.26,61.215,61.223,375740000.0
2008-12-09 08:20:00,61.233,61.252,61.212,61.218,252540000.0
2008-12-09 08:25:00,61.223,61.235,61.192,61.193,543010000.0
2008-12-09 08:30:00,61.216,61.222,61.186,61.219,299760000.0
2008-12-09 08:35:00,61.217,61.296,61.21,61.294,502230000.0
2008-12-09 08:40:00,61.269,61.358,61.267,61.345,486750000.0
2008-12-09 08:45:00,61.303,61.385,61.296,61.349,557430000.0
2008-12-09 08:50:00,61.365,61.396,61.345,61.395,481090000.0
2008-12-09 08:55:00,61.405,61.425,61.349,61.411,555290000.0
2008-12-09 09:00:00,61.448,61.458,61.401,61.423,415850000.0
2008-12-09 09:05:00,61.418,61.435,61.398,61.401,434040000.0
2008-12-09 09:10:00,61.418,61.423,61.376,61.389,463560000.0
2008-12-09 09:15:00,61.412,61.413,61.365,61.381,340710000.0
2008-12-09 09:20:00,61.392,61.426,61.373,61.385,427460000.0
2008-12-09 09:25:00,61.386,61.395,61.35,61.372,410050000.0
2008-12-09 09:30:00,61.383,61.383,61.299,61.325,594330000.0
2008-12-09 09:35:00,61.314,61.323,61.255,61.27,428090000.0
2008-12-09 09:40:00,61.281,61.334,61.266,61.309,414900000.0
2008-12-09 09:45:00,61.315,61.328,61.278,61.321,457260000.0
2008-12-09 09:50:00,61.33,61.375,61.284,61.315,400540000.0
2008-12-09 09:55:00,61.302,61.332,61.286,61.322,404650000.0
2008-12-09 10:00:00,61.325,61.348,61.274,61.336,553150000.0
2008-12-09 10:05:00,61.309,61.353,61.304,61.321,376240000.0
2008-12-09 10:10:00,61.313,61.343,61.297,61.301,361590000.0
2008-12-09 10:15:00,61.324,61.325,61.201,61.201,398750000.0
2008-12-09 10:20:00,61.21,61.292,61.206,61.213,321340000.0
2008-12-09 10:25:00,61.218,61.228,61.163,61.182,415340000.0
2008-12-09 10:30:00,61.203,61.203,61.137,61.158,346700000.0
2008-12-09 10:35:00,61.169,61.172,61.117,61.155,211290000.0
2008-12-09 10:40:00,61.148,61.25,61.107,61.23,314050000.0
2008-12-09 10:45:00,61.254,61.282,61.21,61.252,434980000.0
2008-12-09 10:50:00,61.262,61.301,61.233,61.286,172750000.0
2008-12-09 10:55:00,61.262,61.291,61.179,61.24,253340000.0
2008-12-09 11:00:00,61.261,61.313,61.217,61.313,292870000.0
2008-12-09 11:05:00,61.289,61.356,61.289,61.335,231400000.0
2008-12-09 11:10:00,61.348,61.382,61.299,61.358,320680000.0
2008-12-09 11:15:00,61.381,61.393,61.334,61.372,356230000.0
2008-12-09 11:20:00,61.363,61.398,61.345,61.394,428090000.0
2008-12-09 11:25:00,61.397,61.425,61.378,61.416,445940000.0
2008-12-09 11:30:00,61.426,61.441,61.383,61.41,418540000.0
2008-12-09 11:35:00,61.403,61.444,61.349,61.404,395260000.0
2008-12-09 11:40:00,61.433,61.433,61.268,61.354,481990000.0
2008-12-09 11:45:00,61.368,61.388,61.343,61.373,360740000.0
2008-12-09 11:50:00,61.353,61.423,61.353,61.415,399790000.0
2008-12-09 11:55:00,61.404,61.415,61.301,61.335,336760000.0
2008-12-09 12:00:00,61.335,61.391,61.331,61.333,313240000.0
2008-12-09 12:05:00,61.34,61.37,61.317,61.322,330660000.0
2008-12-09 12:10:00,61.315,61.363,61.315,61.363,370230000.0
2008-12-09 12:15:00,61.375,61.395,61.342,61.393,331700000.0
2008-12-09 12:20:00,61.407,61.468,61.383,61.458,393770000.0
2008-12-09 12:25:00,61.457,61.471,61.431,61.465,445840000.0
2008-12-09 12:30:00,61.473,61.533,61.454,61.51,191400000.0
2008-12-09 12:35:00,61.505,61.505,61.456,61.473,388110000.0
2008-12-09 12:40:00,61.459,61.506,61.453,61.492,607430000.0
2008-12-09 12:45:00,61.478,61.574,61.474,61.566,392010000.0
2008-12-09 12:50:00,61.54,61.618,61.54,61.568,390240000.0
2008-12-09 12:55:00,61.587,61.63,61.563,61.577,372290000.0
2008-12-09 13:00:00,61.611,61.611,61.533,61.594,373980000.0
2008-12-09 13:05:00,61.602,61.602,61.494,61.568,377920000.0
2008-12-09 13:10:00,61.573,61.573,61.513,61.513,355790000.0
2008-12-09 13:15:00,61.541,61.565,61.502,61.515,90660000.0
2008-12-09 13:20:00,61.509,61.629,61.507,61.617,76390000.0
2008-12-09 13:25:00,61.613,61.626,61.568,61.594,77960000.0
2008-12-09 13:30:00,61.599,61.626,61.584,61.616,64700000.0
2008-12-09 13:35:00,61.623,61.641,61.583,61.633,62440000.0
2008-12-09 13:40:00,61.623,61.638,61.608,61.638,53300000.0
2008-12-09 13:45:00,61.646,61.646,61.578,61.598,59950000.0
2008-12-09 13:50:00,61.601,61.624,61.567,61.588,66290000.0
2008-12-09 13:55:00,61.559,61.613,61.546,61.575,68380000.0
2008-12-09 14:00:00,61.589,61.601,61.554,61.563,60250000.0
2008-12-09 14:05:00,61.553,61.599,61.553,61.577,59890000.0
2008-12-09 14:10:00,61.566,61.586,61.525,61.525,74540000.0
2008-12-09 14:15:00,61.551,61.551,61.515,61.517,75530000.0
2008-12-09 14:20:00,61.503,61.554,61.502,61.541,69570000.0
2008-12-09 14:25:00,61.533,61.542,61.494,61.533,57870000.0
2008-12-09 14:30:00,61.548,61.548,61.486,61.486,40550000.0
2008-12-09 14:35:00,61.486,61.528,61.482,61.505,227890000.0
2008-12-09 14:40:00,61.517,61.527,61.486,61.51,517520000.0
2008-12-09 14:45:00,61.521,61.559,61.506,61.557,257620000.0
2008-12-09 14:50:00,61.543,61.553,61.521,61.539,497560000.0
2008-12-09 14:55:00,61.542,61.561,61.518,61.539,429210000.0
2008-12-09 15:00:00,61.555,61.555,61.472,61.476,440730000.0
2008-12-09 15:05:00,61.493,61.522,61.473,61.503,366670000.0
2008-12-09 15:10:00,61.482,61.515,61.464,61.464,378900000.0
2008-12-09 15:15:00,61.481,61.511,61.446,61.483,483230000.0
2008-12-09 15:20:00,61.466,61.494,61.439,61.462,372650000.0
2008-12-09 15:25:00,61.428,61.461,61.309,61.408,494750000.0
2008-12-09 15:30:00,61.434,61.453,61.394,61.418,547270000.0
2008-12-09 15:35:00,61.447,61.504,61.426,61.477,529510000.0
2008-12-09 15:40:00,61.466,61.5,61.451,61.451,450730000.0
2008-12-09 15:45:00,61.482,61.509,61.452,61.471,598130000.0
2008-12-09 15:50:00,61.439,61.462,61.391,61.403,375890000.0
2008-12-09 15:55:00,61.42,61.454,61.38,61.44,468540000.0
2008-12-09 16:00:00,61.453,61.453,61.362,61.395,426310000.0
2008-12-09 16:05:00,61.389,61.393,61.318,61.318,366060000.0
2008-12-09 16:10:00,61.315,61.337,61.222,61.285,420580000.0
2008-12-09 16:15:00,61.304,61.343,61.29,61.307,409000000.0
2008-12-09 16:20:00,61.32,61.375,61.314,61.363,532390000.0
2008-12-09 16:25:00,61.36,61.403,61.343,61.366,483430000.0
2008-12-09 16:30:00,61.377,61.377,61.263,61.279,405800000.0
2008-12-09 16:35:00,61.287,61.361,61.265,61.311,440330000.0
2008-12-09 16:40:00,61.316,61.353,61.268,61.337,423390000.0
2008-12-09 16:45:00,61.364,61.382,61.294,61.307,425830000.0
2008-12-09 16:50:00,61.297,61.333,61.245,61.278,476930000.0
2008-12-09 16:55:00,61.271,61.291,61.211,61.231,418910000.0
2008-12-09 17:00:00,61.227,61.327,61.227,61.298,355380000.0
2008-12-09 17:05:00,61.326,61.349,61.243,61.277,360890000.0
2008-12-09 17:10:00,61.28,61.318,61.276,61.308,332540000.0
2008-12-09 17:15:00,61.318,61.412,61.288,61.388,439760000.0
2008-12-09 17:20:00,61.386,61.443,61.382,61.434,346670000.0
2008-12-09 17:25:00,61.43,61.43,61.337,61.356,185630000.0
2008-12-09 17:30:00,61.365,61.424,61.35,61.413,326380000.0
2008-12-09 17:35:00,61.399,61.479,61.398,61.432,483310000.0
2008-12-09 17:40:00,61.447,61.516,61.428,61.458,218710000.0
2008-12-09 17:45:00,61.488,61.516,61.453,61.469,333210000.0
2008-12-09 17:50:00,61.487,61.53,61.426,61.438,292970000.0
2008-12-09 17:55:00,61.428,61.508,61.421,61.452,257710000.0
2008-12-09 18:00:00,61.486,61.524,61.466,61.498,314250000.0
2008-12-09 18:05:00,61.486,61.505,61.423,61.43,351960000.0
2008-12-09 18:10:00,61.444,61.481,61.428,61.459,379990000.0
2008-12-09 18:15:00,61.462,61.462,61.394,61.412,512410000.0
2008-12-09 18:20:00,61.388,61.422,61.384,61.391,421260000.0
2008-12-09 18:25:00,61.413,61.451,61.366,61.432,406270000.0
2008-12-09 18:30:00,61.445,61.454,61.386,61.417,490510000.0
2008-12-09 18:35:00,61.402,61.443,61.359,61.374,338250000.0
2008-12-09 18:40:00,61.397,61.426,61.346,61.383,405160000.0
2008-12-09 18:45:00,61.375,61.424,61.363,61.372,341190000.0
2008-12-09 18:50:00,61.364,61.441,61.364,61.412,323530000.0
2008-12-09 18:55:00,61.421,61.47,61.409,61.427,326230000.0
2008-12-09 19:00:00,61.441,61.441,61.396,61.427,414880000.0
2008-12-09 19:05:00,61.428,61.455,61.414,61.414,339640000.0
2008-12-09 19:10:00,61.418,61.487,61.391,61.413,298340000.0
2008-12-09 19:15:00,61.422,61.45,61.39,61.428,517600000.0
2008-12-09 19:20:00,61.443,61.474,61.321,61.356,201950000.0
2008-12-09 19:25:00,61.359,61.366,61.313,61.328,355830000.0
2008-12-09 19:30:00,61.356,61.396,61.339,61.37,584760000.0
2008-12-09 19:35:00,61.377,61.455,61.368,61.382,423340000.0
2008-12-09 19:40:00,61.365,61.41,61.333,61.394,367790000.0
2008-12-09 19:45:00,61.397,61.441,61.371,61.39,400750000.0
2008-12-09 19:50:00,61.397,61.434,61.395,61.395,367390000.0
2008-12-09 19:55:00,61.391,61.391,61.343,61.36,336090000.0
2008-12-09 20:00:00,61.375,61.375,61.277,61.313,411940000.0
2008-12-09 20:05:00,61.306,61.336,61.268,61.304,345960000.0
2008-12-09 20:10:00,61.309,61.332,61.278,61.313,358350000.0
2008-12-09 20:15:00,61.301,61.301,61.233,61.244,358330000.0
2008-12-09 20:20:00,61.197,61.233,61.153,61.178,380070000.0
2008-12-09 20:25:00,61.167,61.212,61.103,61.11,370390000.0
2008-12-09 20:30:00,61.113,61.151,61.036,61.036,426790000.0
2008-12-09 20:35:00,61.047,61.084,61.017,61.069,351740000.0
2008-12-09 20:40:00,61.079,61.119,60.992,61.007,417040000.0
2008-12-09 20:45:00,61.048,61.104,61.01,61.056,459150000.0
2008-12-09 20:50:00,61.057,61.08,61.022,61.042,452640000.0
2008-12-09 20:55:00,61.033,61.073,61.012,61.034,382890000.0
2008-12-09 21:00:00,61.029,61.078,61.021,61.047,305340000.0
2008-12-09 21:05:00,61.036,61.051,61.002,61.027,335210000.0
2008-12-09 21:10:00,61.009,61.036,60.958,61.012,516430000.0
2008-12-09 21:15:00,61.065,61.119,61.01,61.061,353580000.0
2008-12-09 21:20:00,61.054,61.065,60.993,61.031,526230000.0
2008-12-09 21:25:00,61.04,61.077,61.017,61.055,425500000.0
2008-12-09 21:30:00,61.073,61.08,60.981,61.011,577240000.0
2008-12-09 21:35:00,61.006,61.03,60.962,60.987,541770000.0
2008-12-09 21:40:00,61.011,61.028,60.967,61.014,482670000.0
2008-12-09 21:45:00,61.033,61.103,60.983,61.079,419040000.0
2008-12-09 21:50:00,61.074,61.114,61.023,61.06,461030000.0
2008-12-09 21:55:00,61.062,61.145,61.049,61.075,449930000.0
2008-12-09 22:00:00,61.094,61.159,61.064,61.086,390490000.0
2008-12-09 22:05:00,61.095,61.136,61.035,61.117,444160000.0
2008-12-09 22:10:00,61.112,61.112,61.004,61.028,431830000.0
2008-12-09 22:15:00,61.046,61.091,61.019,61.089,450270000.0
2008-12-09 22:20:00,61.08,61.129,61.019,61.059,451310000.0
2008-12-09 22:25:00,61.054,61.087,60.994,61.028,412830000.0
2008-12-09 22:30:00,61.066,61.088,61.015,61.068,359750000.0
2008-12-09 22:35:00,61.077,61.1,61.044,61.064,406660000.0
2008-12-09 22:40:00,61.078,61.137,61.041,61.057,430340000.0
2008-12-09 22:45:00,61.087,61.087,61.025,61.035,524450000.0
2008-12-09 22:50:00,61.048,61.085,61.036,61.049,338670000.0
2008-12-09 22:55:00,61.02,61.068,61.016,61.068,372650000.0
2008-12-09 23:00:00,61.074,61.118,61.045,61.068,315430000.0
2008-12-09 23:05:00,61.06,61.124,61.059,61.092,321210000.0
2008-12-09 23:10:00,61.066,61.109,61.066,61.104,289150000.0
2008-12-09 23:15:00,61.147,61.147,61.083,61.106,186250000.0
2008-12-09 23:20:00,61.1,61.141,61.091,61.128,289350000.0
2008-12-09 23:25:00,61.118,61.157,61.108,61.109,316900000.0
2008-12-09 23:30:00,61.175,61.177,61.101,61.128,270090000.0
2008-12-09 23:35:00,61.12,61.163,61.12,61.138,165510000.0
2008-12-09 23:40:00,61.127,61.154,61.107,61.107,123830000.0
2008-12-09 23:45:00,61.143,61.172,61.1,61.142,280110000.0
2008-12-09 23:50:00,61.139,61.211,61.123,61.146,243490000.0
2008-12-09 23:55:00,61.131,61.152,61.08,61.087,299000000.0
2008-12-10 00:00:00,61.116,61.134,61.097,61.109,369860000.0
2008-12-10 00:05:00,61.114,61.141,61.083,61.083,463220000.0
2008-12-10 00:10:00,61.085,61.152,61.053,61.105,261750000.0
2008-12-10 00:15:00,61.149,61.149,61.049,61.094,346730000.0
2008-12-10 00:20:00,61.126,61.138,61.102,61.114,256430000.0
2008-12-10 00:25:00,61.118,61.136,61.087,61.119,462670000.0
2008-12-10 00:30:00,61.145,61.189,61.105,61.148,300240000.0
2008-12-10 00:35:00,61.154,61.198,61.112,61.144,311950000.0
2008-12-10 00:40:00,61.155,61.191,61.141,61.185,153570000.0
2008-12-10 00:45:00,61.169,61.206,61.169,61.2,179130000.0
2008-12-10 00:50:00,61.185,61.214,61.175,61.184,403030000.0
2008-12-10 00:55:00,61.174,61.241,61.174,61.188,155430000.0
2008-12-10 01:00:00,61.221,61.221,61.177,61.199,294540000.0
2008-12-10 01:05:00,61.216,61.333,61.216,61.302,419980000.0
2008-12-10 01:10:00,61.287,61.296,61.271,61.275,350510000.0
2008-12-10 01:15:00,61.313,61.313,61.267,61.279,177970000.0
2008-12-10 01:20:00,61.297,61.304,61.261,61.261,435500000.0
2008-12-10 01:25:00,61.265,61.307,61.249,61.249,309200000.0
2008-12-10 01:30:00,61.285,61.295,61.25,61.289,331020000.0
2008-12-10 01:35:00,61.255,61.272,61.211,61.226,319790000.0
2008-12-10 01:40:00,61.217,61.25,61.209,61.209,285130000.0
2008-12-10 01:45:00,61.249,61.261,61.203,61.227,318010000.0
2008-12-10 01:50:00,61.281,61.314,61.236,61.281,297880000.0
2008-12-10 01:55:00,61.286,61.316,61.282,61.294,211810000.0
2008-12-10 02:00:00,61.283,61.302,61.254,61.279,250600000.0
2008-12-10 02:05:00,61.287,61.354,61.28,61.344,355920000.0
2008-12-10 02:10:00,61.339,61.452,61.334,61.408,295550000.0
2008-12-10 02:15:00,61.437,61.454,61.401,61.429,250490000.0
2008-12-10 02:20:00,61.421,61.49,61.421,61.431,381660000.0
2008-12-10 02:25:00,61.436,61.465,61.416,61.447,325640000.0
2008-12-10 02:30:00,61.44,61.475,61.44,61.467,309780000.0
2008-12-10 02:35:00,61.477,61.542,61.469,61.502,374290000.0
2008-12-10 02:40:00,61.512,61.566,61.508,61.552,245490000.0
2008-12-10 02:45:00,61.573,61.606,61.546,61.577,293740000.0
2008-12-10 02:50:00,61.569,61.636,61.569,61.613,247700000.0
2008-12-10 02:55:00,61.632,61.647,61.564,61.573,178990000.0
2008-12-10 03:00:00,61.602,61.602,61.531,61.531,309560000.0
2008-12-10 03:05:00,61.537,61.562,61.503,61.512,393160000.0
2008-12-10 03:10:00,61.503,61.533,61.472,61.472,112380000.0
2008-12-10 03:15:00,61.514,61.52,61.466,61.511,238250000.0
2008-12-10 03:20:00,61.524,61.568,61.517,61.527,370450000.0
2008-12-10 03:25:00,61.526,61.567,61.5,61.508,247330000.0
2008-12-10 03:30:00,61.534,61.534,61.499,61.517,271960000.0
2008-12-10 03:35:00,61.509,61.562,61.509,61.554,301050000.0
2008-12-10 03:40:00,61.564,61.575,61.534,61.549,305510000.0
2008-12-10 03:45:00,61.585,61.585,61.534,61.563,131060000.0
2008-12-10 03:50:00,61.558,61.591,61.542,61.57,197050000.0
2008-12-10 03:55:00,61.561,61.603,61.56,61.562,198960000.0
2008-12-10 04:00:00,61.585,61.621,61.565,61.621,217010000.0
2008-12-10 04:05:00,61.615,61.625,61.573,61.59,243520000.0
2008-12-10 04:10:00,61.601,61.601,61.538,61.571,308820000.0
2008-12-10 04:15:00,61.585,61.61,61.548,61.589,188170000.0
2008-12-10 04:20:00,61.57,61.603,61.531,61.558,266970000.0
2008-12-10 04:25:00,61.555,61.555,61.501,61.55,271650000.0
2008-12-10 04:30:00,61.552,61.571,61.524,61.542,249960000.0
2008-12-10 04:35:00,61.527,61.574,61.525,61.566,383980000.0
2008-12-10 04:40:00,61.551,61.585,61.539,61.572,127980000.0
2008-12-10 04:45:00,61.56,61.56,61.514,61.514,56270000.0
2008-12-10 04:50:00,61.507,61.541,61.5,61.526,69860000.0
2008-12-10 04:55:00,61.522,61.523,61.454,61.474,62360000.0
2008-12-10 05:00:00,61.481,61.481,61.405,61.421,58980000.0
2008-12-10 05:05:00,61.443,61.459,61.417,61.453,52470000.0
2008-12-10 05:10:00,61.461,61.485,61.448,61.471,54770000.0
2008-12-10 05:15:00,61.497,61.507,61.449,61.507,68590000.0
2008-12-10 05:20:00,61.488,61.513,61.474,61.502,54130000.0
2008-12-10 05:25:00,61.506,61.516,61.476,61.507,62950000.0
2008-12-10 05:30:00,61.511,61.524,61.487,61.511,55320000.0
2008-12-10 05:35:00,61.514,61.545,61.496,61.515,49700000.0
2008-12-10 05:40:00,61.513,61.518,61.482,61.499,52300000.0
2008-12-10 05:45:00,61.502,61.519,61.466,61.513,60350000.0
2008-12-10 05:50:00,61.506,61.542,61.487,61.533,59120000.0
2008-12-10 05:55:00,61.559,61.598,61.548,61.598,46660000.0
2008-12-10 06:00:00,61.606,61.608,61.572,61.592,51510000.0
2008-12-10 06:05:00,61.595,61.612,61.573,61.579,40170000.0
2008-12-10 06:10:00,61.563,61.593,61.551,61.551,30960000.0
2008-12-10 06:15:00,61.581,61.595,61.543,61.581,70080000.0
2008-12-10 06:20:00,61.584,61.61,61.574,61.607,64970000.0
2008-12-10 06:25:00,61.6,61.604,61.576,61.592,64800000.0
2008-12-10 06:30:00,61.62,61.631,61.579,61.599,54180000.0
2008-12-10 06:35:00,61.572,61.606,61.562,61.59,51850000.0
2008-12-10 06:40:00,61.563,61.604,61.563,61.583,59170000.0
2008-12-10 06:45:00,61.612,61.612,61.551,61.563,74040000.0
2008-12-10 06:50:00,61.591,61.616,61.55,61.609,56410000.0
2008-12-10 06:55:00,61.641,61.662,61.606,61.609,55120000.0
2008-12-10 07:00:00,61.626,61.626,61.57,61.573,66890000.0
2008-12-10 07:05:00,61.574,61.659,61.568,61.626,64620000.0
2008-12-10 07:10:00,61.653,61.669,61.616,61.668,57390000.0
2008-12-10 07:15:00,61.668,61.669,61.635,61.668,48920000.0
2008-12-10 07:20:00,61.622,61.66,61.591,61.597,71850000.0
2008-12-10 07:25:00,61.617,61.639,61.587,61.639,67140000.0
2008-12-10 07:30:00,61.631,61.631,61.581,61.604,61660000.0
2008-12-10 07:35:00,61.6,61.638,61.585,61.597,62660000.0
2008-12-10 07:40:00,61.604,61.606,61.546,61.576,61120000.0
2008-12-10 07:45:00,61.575,61.586,61.549,61.558,318210000.0
2008-12-10 07:50:00,61.547,61.577,61.535,61.577,439150000.0
2008-12-10 07:55:00,61.565,61.61,61.549,61.61,447640000.0
2008-12-10 08:00:00,61.629,61.629,61.577,61.585,450190000.0
2008-12-10 08:05:00,61.564,61.605,61.564,61.594,477960000.0
2008-12-10 08:10:00,61.57,61.608,61.57,61.593,402200000.0
2008-12-10 08:15:00,61.611,61.611,61.504,61.569,366100000.0
2008-12-10 08:20:00,61.549,61.591,61.537,61.549,356640000.0
2008-12-10 08:25:00,61.543,61.58,61.54,61.569,512960000.0
2008-12-10 08:30:00,61.601,61.601,61.55,61.564,359550000.0
2008-12-10 08:35:00,61.575,61.665,61.537,61.629,502850000.0
2008-12-10 08:40:00,61.642,61.732,61.642,61.71,489490000.0
2008-12-10 08:45:00,61.74,61.745,61.681,61.725,566560000.0
2008-12-10 08:50:00,61.717,61.73,61.64,61.695,464410000.0
2008-12-10 08:55:00,61.688,61.773,61.67,61.744,577140000.0
2008-12-10 09:00:00,61.754,61.814,61.753,61.8,430100000.0
2008-12-10 09:05:00,61.815,61.818,61.729,61.74,432060000.0
2008-12-10 09:10:00,61.766,61.771,61.72,61.746,468170000.0
2008-12-10 09:15:00,61.774,61.774,61.674,61.678,330660000.0
2008-12-10 09:20:00,61.689,61.716,61.65,61.65,433340000.0
2008-12-10 09:25:00,61.637,61.694,61.637,61.672,414830000.0
2008-12-10 09:30:00,61.702,61.702,61.642,61.664,583920000.0
2008-12-10 09:35:00,61.674,61.703,61.652,61.676,411800000.0
2008-12-10 09:40:00,61.666,61.693,61.604,61.674,410530000.0
2008-12-10 09:45:00,61.643,61.675,61.624,61.624,466610000.0
2008-12-10 09:50:00,61.638,61.663,61.594,61.629,383850000.0
2008-12-10 09:55:00,61.589,61.643,61.494,61.575,393090000.0
2008-12-10 10:00:00,61.585,61.623,61.528,61.572,550900000.0
2008-12-10 10:05:00,61.564,61.682,61.564,61.666,378910000.0
2008-12-10 10:10:00,61.677,61.704,61.647,61.679,362330000.0
2008-12-10 10:15:00,61.693,61.693,61.633,61.649,394240000.0
2008-12-10 10:20:00,61.658,61.691,61.635,61.668,324520000.0
2008-12-10 10:25:00,61.678,61.695,61.644,61.668,423690000.0
2008-12-10 10:30:00,61.684,61.709,61.652,61.704,345080000.0
2008-12-10 10:35:00,61.717,61.748,61.668,61.714,203060000.0
2008-12-10 10:40:00,61.712,61.718,61.626,61.649,323760000.0
2008-12-10 10:45:00,61.672,61.672,61.571,61.598,455580000.0
2008-12-10 10:50:00,61.578,61.599,61.446,61.446,171310000.0
2008-12-10 10:55:00,61.426,61.531,61.424,61.531,253830000.0
2008-12-10 11:00:00,61.51,61.543,61.482,61.506,302760000.0
2008-12-10 11:05:00,61.502,61.529,61.484,61.509,228720000.0
2008-12-10 11:10:00,61.503,61.563,61.482,61.517,311320000.0
2008-12-10 11:15:00,61.554,61.573,61.495,61.531,359250000.0
2008-12-10 11:20:00,61.541,61.611,61.533,61.574,424590000.0
2008-12-10 11:25:00,61.569,61.593,61.545,61.571,392540000.0
2008-12-10 11:30:00,61.583,61.586,61.543,61.556,420850000.0
2008-12-10 11:35:00,61.551,61.616,61.545,61.598,386120000.0
2008-12-10 11:40:00,61.589,61.633,61.549,61.566,474280000.0
2008-12-10 11:45:00,61.574,61.588,61.536,61.564,330650000.0
2008-12-10 11:50:00,61.553,61.563,61.516,61.555,401140000.0
2008-12-10 11:55:00,61.54,61.582,61.54,61.55,336920000.0
2008-12-10 12:00:00,61.576,61.576,61.526,61.563,315360000.0
2008-12-10 12:05:00,61.548,61.591,61.528,61.573,339420000.0
2008-12-10 12:10:00,61.573,61.605,61.554,61.568,358730000.0
2008-12-10 12:15:00,61.588,61.604,61.549,61.573,315760000.0
2008-12-10 12:20:00,61.587,61.639,61.553,61.618,400440000.0
2008-12-10 12:25:00,61.629,61.667,61.599,61.658,418850000.0
2008-12-10 12:30:00,61.686,61.686,61.591,61.633,186820000.0
2008-12-10 12:35:00,61.636,61.661,61.586,61.624,391740000.0
2008-12-10 12:40:00,61.629,61.641,61.509,61.541,618730000.0
2008-12-10 12:45:00,61.572,61.612,61.544,61.584,390240000.0
2008-12-10 12:50:00,61.578,61.612,61.561,61.598,389390000.0
2008-12-10 12:55:00,61.596,61.65,61.582,61.633,380340000.0
2008-12-10 13:00:00,61.654,61.684,61.616,61.653,390650000.0
2008-12-10 13:05:00,61.669,61.701,61.628,61.648,395490000.0
2008-12-10 13:10:00,61.641,61.704,61.63,61.674,349590000.0
2008-12-10 13:15:00,61.703,61.708,61.657,61.67,99470000.0
2008-12-10 13:20:00,61.698,61.742,61.677,61.73,78960000.0
2008-12-10 13:25:00,61.721,61.766,61.708,61.761,64200000.0
2008-12-10 13:30:00,61.76,61.785,61.736,61.753,61830000.0
2008-12-10 13:35:00,61.748,61.756,61.72,61.729,59310000.0
2008-12-10 13:40:00,61.736,61.764,61.73,61.748,60360000.0
2008-12-10 13:45:00,61.739,61.758,61.671,61.695,84200000.0
2008-12-10 13:50:00,61.696,61.733,61.693,61.718,65670000.0
2008-12-10 13:55:00,61.716,61.752,61.702,61.752,80210000.0
2008-12-10 14:00:00,61.783,61.792,61.666,61.709,58850000.0
2008-12-10 14:05:00,61.713,61.737,61.659,61.689,54930000.0
2008-12-10 14:10:00,61.706,61.71,61.66,61.695,74630000.0
2008-12-10 14:15:00,61.675,61.692,61.65,61.655,73170000.0
2008-12-10 14:20:00,61.664,61.705,61.657,61.664,71540000.0
2008-12-10 14:25:00,61.669,61.72,61.669,61.696,80810000.0
2008-12-10 14:30:00,61.694,61.707,61.667,61.676,59740000.0
2008-12-10 14:35:00,61.685,61.703,61.65,61.659,217060000.0
2008-12-10 14:40:00,61.666,61.716,61.655,61.666,505070000.0
2008-12-10 14:45:00,61.7,61.711,61.673,61.689,241130000.0
2008-12-10 14:50:00,61.695,61.717,61.657,61.7,491450000.0
2008-12-10 14:55:00,61.716,61.716,61.668,61.682,438080000.0
2008-12-10 15:00:00,61.693,61.724,61.671,61.724,442050000.0
2008-12-10 15:05:00,61.712,61.728,61.67,61.671,365070000.0
2008-12-10 15:10:00,61.679,61.735,61.673,61.712,368960000.0
2008-12-10 15:15:00,61.73,61.73,61.681,61.705,478310000.0
2008-12-10 15:20:00,61.695,61.762,61.695,61.743,384450000.0
2008-12-10 15:25:00,61.755,61.792,61.732,61.77,481520000.0
2008-12-10 15:30:00,61.796,61.796,61.74,61.768,517670000.0
2008-12-10 15:35:00,61.769,61.834,61.755,61.821,522560000.0
2008-12-10 15:40:00,61.806,61.852,61.806,61.819,450000000.0
2008-12-10 15:45:00,61.847,61.904,61.811,61.895,614450000.0
2008-12-10 15:50:00,61.902,61.902,61.847,61.847,372280000.0
2008-12-10 15:55:00,61.854,61.913,61.81,61.837,462120000.0
2008-12-10 16:00:00,61.87,61.9,61.828,61.837,426220000.0
2008-12-10 16:05:00,61.833,61.854,61.778,61.807,369460000.0
2008-12-10 16:10:00,61.806,61.816,61.775,61.815,431890000.0
2008-12-10 16:15:00,61.843,61.843,61.76,61.767,435200000.0
2008-12-10 16:20:00,61.778,61.79,61.74,61.76,536680000.0
2008-12-10 16:25:00,61.776,61.792,61.744,61.758,477990000.0
2008-12-10 16:30:00,61.774,61.787,61.705,61.773,439670000.0
2008-12-10 16:35:00,61.751,61.772,61.716,61.736,423350000.0
2008-12-10 16:40:00,61.727,61.74,61.682,61.707,401790000.0
2008-12-10 16:45:00,61.721,61.767,61.696,61.709,441580000.0
2008-12-10 16:50:00,61.728,61.743,61.692,61.708,484070000.0
2008-12-10 16:55:00,61.7,61.738,61.648,61.723,424470000.0
2008-12-10 17:00:00,61.714,61.747,61.702,61.729,357190000.0
2008-12-10 17:05:00,61.746,61.808,61.713,61.767,355010000.0
2008-12-10 17:10:00,61.776,61.803,61.744,61.781,342990000.0
2008-12-10 17:15:00,61.795,61.795,61.738,61.754,432390000.0
2008-12-10 17:20:00,61.781,61.832,61.777,61.807,356060000.0
2008-12-10 17:25:00,61.79,61.798,61.731,61.784,182800000.0
2008-12-10 17:30:00,61.792,61.852,61.756,61.846,315010000.0
2008-12-10 17:35:00,61.815,61.964,61.793,61.964,476820000.0
2008-12-10 17:40:00,61.958,61.975,61.845,61.85,201530000.0
2008-12-10 17:45:00,61.872,61.872,61.774,61.851,308560000.0
2008-12-10 17:50:00,61.83,61.862,61.714,61.737,285510000.0
2008-12-10 17:55:00,61.73,61.811,61.724,61.811,257280000.0
2008-12-10 18:00:00,61.833,61.872,61.778,61.867,310150000.0
2008-12-10 18:05:00,61.858,61.885,61.836,61.85,346290000.0
2008-12-10 18:10:00,61.864,61.893,61.843,61.877,375510000.0
2008-12-10 18:15:00,61.902,61.948,61.872,61.943,494410000.0
2008-12-10 18:20:00,61.922,61.94,61.876,61.92,412850000.0
2008-12-10 18:25:00,61.913,61.942,61.887,61.919,399020000.0
2008-12-10 18:30:00,61.929,61.974,61.918,61.95,491180000.0
2008-12-10 18:35:00,61.964,62.0,61.936,61.994,339780000.0
2008-12-10 18:40:00,61.987,62.033,61.975,62.016,412010000.0
2008-12-10 18:45:00,62.036,62.053,62.006,62.045,325110000.0
2008-12-10 18:50:00,62.036,62.055,61.983,62.008,309130000.0
2008-12-10 18:55:00,61.992,62.031,61.986,62.031,326410000.0
2008-12-10 19:00:00,62.051,62.053,61.986,62.006,412740000.0
2008-12-10 19:05:00,62.022,62.039,61.985,62.009,334500000.0
2008-12-10 19:10:00,62.009,62.02,61.972,62.004,303570000.0
2008-12-10 19:15:00,62.019,62.022,61.961,61.97,511860000.0
2008-12-10 19:20:00,61.985,61.985,61.866,61.883,206360000.0
2008-12-10 19:25:00,61.898,61.936,61.883,61.923,351780000.0
2008-12-10 19:30:00,61.922,62.005,61.895,61.998,583290000.0
2008-12-10 19:35:00,61.985,61.985,61.942,61.967,436210000.0
2008-12-10 19:40:00,61.956,61.963,61.937,61.955,379450000.0
2008-12-10 19:45:00,61.983,61.983,61.947,61.959,423490000.0
2008-12-10 19:50:00,61.949,61.996,61.949,61.972,368440000.0
2008-12-10 19:55:00,61.946,61.964,61.895,61.9,328620000.0
2008-12-10 20:00:00,61.962,61.975,61.903,61.966,421640000.0
2008-12-10 20:05:00,61.949,61.992,61.943,61.97,342180000.0
2008-12-10 20:10:00,61.975,61.99,61.947,61.977,369280000.0
2008-12-10 20:15:00,61.984,62.013,61.907,61.921,363720000.0
2008-12-10 20:20:00,61.893,61.962,61.882,61.893,394280000.0
2008-12-10 20:25:00,61.957,61.97,61.886,61.897,376720000.0
2008-12-10 20:30:00,61.926,61.926,61.863,61.872,446200000.0
2008-12-10 20:35:00,61.891,61.903,61.812,61.848,357570000.0
2008-12-10 20:40:00,61.828,61.828,61.753,61.766,418380000.0
2008-12-10 20:45:00,61.759,61.854,61.759,61.846,447550000.0
2008-12-10 20:50:00,61.81,61.81,61.716,61.747,441850000.0
2008-12-10 20:55:00,61.729,61.752,61.676,61.721,389690000.0
2008-12-10 21:00:00,61.725,61.74,61.603,61.616,293910000.0
2008-12-10 21:05:00,61.601,61.641,61.571,61.628,334590000.0
2008-12-10 21:10:00,61.62,61.672,61.614,61.64,533330000.0
2008-12-10 21:15:00,61.647,61.666,61.625,61.666,324220000.0
2008-12-10 21:20:00,61.656,61.658,61.556,61.584,536030000.0
2008-12-10 21:25:00,61.609,61.65,61.592,61.645,439440000.0
2008-12-10 21:30:00,61.65,61.653,61.589,61.611,578350000.0
2008-12-10 21:35:00,61.621,61.718,61.613,61.679,549220000.0
2008-12-10 21:40:00,61.681,61.689,61.65,61.674,483520000.0
2008-12-10 21:45:00,61.683,61.683,61.596,61.602,424720000.0
2008-12-10 21:50:00,61.607,61.686,61.591,61.675,451810000.0
2008-12-10 21:55:00,61.67,61.695,61.615,61.645,446660000.0
2008-12-10 22:00:00,61.676,61.68,61.605,61.62,381110000.0
2008-12-10 22:05:00,61.594,61.666,61.593,61.641,449640000.0
2008-12-10 22:10:00,61.635,61.683,61.625,61.668,419390000.0
2008-12-10 22:15:00,61.683,61.701,61.646,61.652,450340000.0
2008-12-10 22:20:00,61.657,61.688,61.644,61.659,466260000.0
2008-12-10 22:25:00,61.663,61.703,61.645,61.703,415980000.0
2008-12-10 22:30:00,61.719,61.742,61.696,61.719,376840000.0
2008-12-10 22:35:00,61.686,61.71,61.664,61.67,402860000.0
2008-12-10 22:40:00,61.678,61.734,61.678,61.698,430520000.0
2008-12-10 22:45:00,61.731,61.731,61.68,61.696,531970000.0
2008-12-10 22:50:00,61.69,61.724,61.682,61.693,326600000.0
2008-12-10 22:55:00,61.696,61.736,61.69,61.708,361260000.0
2008-12-10 23:00:00,61.736,61.752,61.707,61.731,336440000.0
2008-12-10 23:05:00,61.715,61.732,61.687,61.714,217630000.0
2008-12-10 23:10:00,61.717,61.731,61.683,61.688,288410000.0
2008-12-10 23:15:00,61.723,61.723,61.68,61.692,250070000.0
2008-12-10 23:20:00,61.699,61.756,61.695,61.747,299550000.0
2008-12-10 23:25:00,61.716,61.726,61.68,61.719,140050000.0
2008-12-10 23:30:00,61.724,61.724,61.673,61.688,390930000.0
2008-12-10 23:35:00,61.698,61.739,61.682,61.695,163170000.0
2008-12-10 23:40:00,61.697,61.719,61.688,61.697,188590000.0
2008-12-10 23:45:00,61.724,61.794,61.703,61.756,285060000.0
2008-12-10 23:50:00,61.766,61.826,61.765,61.794,244610000.0
2008-12-10 23:55:00,61.796,61.802,61.751,61.769,292600000.0
2008-12-11 00:00:00,61.816,61.816,61.759,61.786,362320000.0
2008-12-11 00:05:00,61.777,61.851,61.777,61.829,474640000.0
2008-12-11 00:10:00,61.824,61.857,61.813,61.819,358960000.0
2008-12-11 00:15:00,61.848,61.848,61.8,61.802,218880000.0
2008-12-11 00:20:00,61.811,61.827,61.76,61.783,407260000.0
2008-12-11 00:25:00,61.77,61.777,61.687,61.699,470930000.0
2008-12-11 00:30:00,61.729,61.777,61.718,61.768,232170000.0
2008-12-11 00:35:00,61.74,61.772,61.729,61.746,378820000.0
2008-12-11 00:40:00,61.747,61.755,61.731,61.748,253090000.0
2008-12-11 00:45:00,61.774,61.797,61.74,61.79,209550000.0
2008-12-11 00:50:00,61.747,61.798,61.747,61.789,416230000.0
2008-12-11 00:55:00,61.807,61.807,61.801,61.801,32340000.0
2008-12-11 01:00:00,61.802,61.82,61.773,61.785,281470000.0
2008-12-11 01:05:00,61.777,61.813,61.774,61.791,422070000.0
2008-12-11 01:10:00,61.814,61.814,61.76,61.774,171280000.0
2008-12-11 01:15:00,61.806,61.817,61.8,61.81,60850000.0
2008-12-11 01:20:00,61.793,61.824,61.789,61.816,436510000.0
2008-12-11 01:25:00,61.812,61.845,61.807,61.839,306380000.0
2008-12-11 01:30:00,61.862,61.875,61.831,61.843,272410000.0
2008-12-11 01:35:00,61.829,61.861,61.788,61.811,430300000.0
2008-12-11 01:40:00,61.817,61.851,61.81,61.816,263910000.0
2008-12-11 01:45:00,61.826,61.854,61.816,61.847,231480000.0
2008-12-11 01:50:00,61.856,61.869,61.841,61.85,206040000.0
2008-12-11 01:55:00,61.838,61.875,61.838,61.875,217890000.0
2008-12-11 02:00:00,61.888,61.927,61.799,61.81,254790000.0
2008-12-11 02:05:00,61.815,61.855,61.764,61.764,371010000.0
2008-12-11 02:10:00,61.748,61.785,61.726,61.758,302110000.0
2008-12-11 02:15:00,61.775,61.775,61.722,61.736,246080000.0
2008-12-11 02:20:00,61.73,61.776,61.703,61.703,370060000.0
2008-12-11 02:25:00,61.707,61.754,61.7,61.745,321930000.0
2008-12-11 02:30:00,61.767,61.823,61.75,61.8,303460000.0
2008-12-11 02:35:00,61.809,61.834,61.759,61.794,376180000.0
2008-12-11 02:40:00,61.794,61.798,61.77,61.77,246980000.0
2008-12-11 02:45:00,61.804,61.812,61.747,61.776,296440000.0
2008-12-11 02:50:00,61.765,61.825,61.762,61.812,244470000.0
2008-12-11 02:55:00,61.824,61.857,61.794,61.794,192850000.0
2008-12-11 03:00:00,61.779,61.806,61.763,61.784,305850000.0
2008-12-11 03:05:00,61.787,61.837,61.783,61.81,380230000.0
2008-12-11 03:10:00,61.778,61.782,61.736,61.754,176430000.0
2008-12-11 03:15:00,61.784,61.784,61.731,61.731,228500000.0
2008-12-11 03:20:00,61.739,61.823,61.728,61.816,378400000.0
2008-12-11 03:25:00,61.834,61.878,61.754,61.762,243220000.0
2008-12-11 03:30:00,61.79,61.79,61.67,61.671,273100000.0
2008-12-11 03:35:00,61.662,61.733,61.662,61.715,358230000.0
2008-12-11 03:40:00,61.707,61.756,61.702,61.738,298910000.0
2008-12-11 03:45:00,61.769,61.769,61.717,61.736,113940000.0
2008-12-11 03:50:00,61.748,61.843,61.744,61.817,245880000.0
2008-12-11 03:55:00,61.799,61.826,61.771,61.816,241300000.0
2008-12-11 04:00:00,61.854,61.867,61.823,61.841,210480000.0
2008-12-11 04:05:00,61.838,61.861,61.819,61.837,252200000.0
2008-12-11 04:10:00,61.845,61.857,61.822,61.822,304090000.0
2008-12-11 04:15:00,61.859,61.859,61.803,61.827,188570000.0
2008-12-11 04:20:00,61.836,61.836,61.774,61.789,243980000.0
2008-12-11 04:25:00,61.799,61.827,61.773,61.796,264650000.0
2008-12-11 04:30:00,61.803,61.816,61.773,61.8,258020000.0
2008-12-11 04:35:00,61.801,61.805,61.754,61.788,398560000.0
2008-12-11 04:40:00,61.759,61.782,61.729,61.777,135500000.0
2008-12-11 04:45:00,61.768,61.792,61.731,61.792,44360000.0
2008-12-11 04:50:00,61.788,61.832,61.778,61.832,60110000.0
2008-12-11 04:55:00,61.842,61.85,61.81,61.825,63830000.0
2008-12-11 05:00:00,61.851,61.851,61.772,61.795,62560000.0
2008-12-11 05:05:00,61.786,61.818,61.774,61.79,60440000.0
2008-12-11 05:10:00,61.786,61.827,61.782,61.811,45680000.0
2008-12-11 05:15:00,61.847,61.849,61.806,61.808,84330000.0
2008-12-11 05:20:00,61.828,61.834,61.782,61.804,44610000.0
2008-12-11 05:25:00,61.816,61.821,61.772,61.79,57530000.0
2008-12-11 05:30:00,61.81,61.813,61.779,61.813,54920000.0
2008-12-11 05:35:00,61.802,61.857,61.798,61.83,61950000.0
2008-12-11 05:40:00,61.843,61.855,61.823,61.828,64840000.0
2008-12-11 05:45:00,61.843,61.847,61.811,61.827,54940000.0
2008-12-11 05:50:00,61.829,61.846,61.816,61.839,72500000.0
2008-12-11 05:55:00,61.81,61.856,61.806,61.825,45030000.0
2008-12-11 06:00:00,61.853,61.853,61.805,61.834,61550000.0
2008-12-11 06:05:00,61.813,61.839,61.803,61.818,72380000.0
2008-12-11 06:10:00,61.831,61.914,61.831,61.876,66390000.0
2008-12-11 06:15:00,61.894,61.894,61.836,61.839,62720000.0
2008-12-11 06:20:00,61.821,61.866,61.818,61.857,58920000.0
2008-12-11 06:25:00,61.853,61.901,61.84,61.88,84170000.0
2008-12-11 06:30:00,61.886,61.926,61.84,61.904,60830000.0
2008-12-11 06:35:00,61.895,61.935,61.885,61.918,45860000.0
2008-12-11 06:40:00,61.912,61.94,61.907,61.92,55570000.0
2008-12-11 06:45:00,61.949,61.968,61.918,61.951,84830000.0
2008-12-11 06:50:00,61.947,61.991,61.937,61.976,55330000.0
2008-12-11 06:55:00,61.991,61.992,61.923,61.942,70540000.0
2008-12-11 07:00:00,61.957,61.97,61.924,61.949,64780000.0
2008-12-11 07:05:00,61.936,61.969,61.931,61.95,70920000.0
2008-12-11 07:10:00,61.953,61.962,61.909,61.932,58730000.0
2008-12-11 07:15:00,61.946,61.946,61.905,61.911,61050000.0
2008-12-11 07:20:00,61.906,61.941,61.896,61.915,52020000.0
2008-12-11 07:25:00,61.904,61.941,61.887,61.934,61850000.0
2008-12-11 07:30:00,61.943,61.998,61.923,61.991,65940000.0
2008-12-11 07:35:00,61.991,62.007,61.948,61.967,67400000.0
2008-12-11 07:40:00,61.985,62.016,61.965,62.013,73350000.0
2008-12-11 07:45:00,62.001,62.001,61.951,61.951,330540000.0
2008-12-11 07:50:00,61.937,62.0,61.937,61.981,426840000.0
2008-12-11 07:55:00,61.963,61.992,61.953,61.971,401150000.0
2008-12-11 08:00:00,62.003,62.03,61.945,61.945,446710000.0
2008-12-11 08:05:00,61.994,62.012,61.948,61.973,483520000.0
2008-12-11 08:10:00,61.977,62.03,61.953,61.991,412190000.0
2008-12-11 08:15:00,61.978,61.978,61.925,61.946,362020000.0
2008-12-11 08:20:00,61.937,61.976,61.904,61.904,372520000.0
2008-12-11 08:25:00,61.902,61.982,61.902,61.949,534950000.0
2008-12-11 08:30:00,61.966,62.059,61.948,62.056,341660000.0
2008-12-11 08:35:00,62.045,62.062,62.003,62.02,513660000.0
2008-12-11 08:40:00,62.026,62.047,62.012,62.03,506760000.0
2008-12-11 08:45:00,62.058,62.072,62.024,62.025,562880000.0
2008-12-11 08:50:00,62.034,62.1,62.029,62.083,476360000.0
2008-12-11 08:55:00,62.07,62.083,62.007,62.029,565000000.0
2008-12-11 09:00:00,62.039,62.039,61.99,62.004,435440000.0
2008-12-11 09:05:00,61.996,62.014,61.956,62.012,442990000.0
2008-12-11 09:10:00,62.005,62.02,61.976,61.999,467770000.0
2008-12-11 09:15:00,62.021,62.059,61.983,62.054,338160000.0
2008-12-11 09:20:00,62.039,62.073,62.01,62.05,426730000.0
2008-12-11 09:25:00,62.016,62.069,62.01,62.019,417260000.0
2008-12-11 09:30:00,62.036,62.085,62.023,62.084,621260000.0
2008-12-11 09:35:00,62.078,62.1,62.044,62.071,413650000.0
2008-12-11 09:40:00,62.059,62.117,62.052,62.058,410580000.0
2008-12-11 09:45:00,62.099,62.099,62.033,62.044,461810000.0
2008-12-11 09:50:00,62.034,62.063,62.022,62.036,397840000.0
2008-12-11 09:55:00,62.011,62.036,61.975,61.995,394720000.0
2008-12-11 10:00:00,62.008,62.062,61.988,62.01,517530000.0
2008-12-11 10:05:00,62.025,62.066,62.024,62.028,383200000.0
2008-12-11 10:10:00,62.04,62.05,61.996,62.019,348670000.0
2008-12-11 10:15:00,62.041,62.053,61.958,61.969,399870000.0
2008-12-11 10:20:00,61.977,62.012,61.96,61.986,331890000.0
2008-12-11 10:25:00,61.973,61.986,61.924,61.929,403110000.0
2008-12-11 10:30:00,61.946,61.964,61.891,61.891,322150000.0
2008-12-11 10:35:00,61.895,61.9,61.747,61.748,230770000.0
2008-12-11 10:40:00,61.75,61.768,61.707,61.721,317310000.0
2008-12-11 10:45:00,61.744,61.769,61.699,61.713,456530000.0
2008-12-11 10:50:00,61.692,61.696,61.649,61.667,170160000.0
2008-12-11 10:55:00,61.69,61.744,61.668,61.735,253580000.0
2008-12-11 11:00:00,61.725,61.806,61.725,61.805,302350000.0
2008-12-11 11:05:00,61.775,61.81,61.746,61.754,234160000.0
2008-12-11 11:10:00,61.755,61.779,61.73,61.755,309370000.0
2008-12-11 11:15:00,61.78,61.811,61.767,61.783,360770000.0
2008-12-11 11:20:00,61.779,61.81,61.751,61.787,420530000.0
2008-12-11 11:25:00,61.775,61.808,61.763,61.79,482340000.0
2008-12-11 11:30:00,61.817,61.839,61.764,61.77,411810000.0
2008-12-11 11:35:00,61.784,61.787,61.696,61.754,394360000.0
2008-12-11 11:40:00,61.732,61.755,61.72,61.754,491390000.0
2008-12-11 11:45:00,61.793,61.793,61.614,61.629,332040000.0
2008-12-11 11:50:00,61.599,61.619,61.539,61.557,392980000.0
2008-12-11 11:55:00,61.539,61.579,61.494,61.569,342400000.0
2008-12-11 12:00:00,61.596,61.607,61.539,61.577,306610000.0
2008-12-11 12:05:00,61.571,61.63,61.571,61.613,343430000.0
2008-12-11 12:10:00,61.591,61.634,61.546,61.634,374410000.0
2008-12-11 12:15:00,61.628,61.707,61.616,61.685,314540000.0
2008-12-11 12:20:00,61.685,61.702,61.654,61.654,384880000.0
2008-12-11 12:25:00,61.665,61.707,61.642,61.69,449510000.0
2008-12-11 12:30:00,61.703,61.726,61.665,61.688,179480000.0
2008-12-11 12:35:00,61.682,61.742,61.669,61.672,398330000.0
2008-12-11 12:40:00,61.694,61.734,61.65,61.717,622240000.0
2008-12-11 12:45:00,61.726,61.771,61.706,61.747,398020000.0
2008-12-11 12:50:00,61.73,61.783,61.728,61.737,389020000.0
2008-12-11 12:55:00,61.733,61.786,61.733,61.784,357710000.0
2008-12-11 13:00:00,61.792,61.813,61.761,61.775,384660000.0
2008-12-11 13:05:00,61.778,61.858,61.756,61.844,377700000.0
2008-12-11 13:10:00,61.823,61.872,61.818,61.848,359670000.0
2008-12-11 13:15:00,61.835,61.884,61.835,61.884,101120000.0
2008-12-11 13:20:00,61.858,61.88,61.823,61.831,61000000.0
2008-12-11 13:25:00,61.838,61.872,61.832,61.861,59070000.0
2008-12-11 13:30:00,61.836,61.862,61.833,61.853,75860000.0
2008-12-11 13:35:00,61.836,61.86,61.807,61.832,64290000.0
2008-12-11 13:40:00,61.812,61.877,61.81,61.858,70620000.0
2008-12-11 13:45:00,61.84,61.851,61.785,61.8,77520000.0
2008-12-11 13:50:00,61.768,61.783,61.731,61.754,67400000.0
2008-12-11 13:55:00,61.753,61.758,61.671,61.75,73570000.0
2008-12-11 14:00:00,61.765,61.765,61.661,61.671,84110000.0
2008-12-11 14:05:00,61.685,61.727,61.645,61.645,68240000.0
2008-12-11 14:10:00,61.625,61.653,61.598,61.632,72880000.0
2008-12-11 14:15:00,61.61,61.61,61.345,61.351,68330000.0
2008-12-11 14:20:00,61.349,61.484,61.349,61.465,73640000.0
2008-12-11 14:25:00,61.467,61.479,61.399,61.47,69390000.0
2008-12-11 14:30:00,61.453,61.477,61.255,61.327,63970000.0
2008-12-11 14:35:00,61.342,61.362,61.22,61.362,218300000.0
2008-12-11 14:40:00,61.369,61.424,61.31,61.341,542740000.0
2008-12-11 14:45:00,61.36,61.4,61.34,61.361,355390000.0
2008-12-11 14:50:00,61.353,61.353,61.273,61.318,491000000.0
2008-12-11 14:55:00,61.297,61.39,61.284,61.367,418480000.0
2008-12-11 15:00:00,61.394,61.394,61.205,61.27,450580000.0
2008-12-11 15:05:00,61.255,61.288,61.196,61.284,348130000.0
2008-12-11 15:10:00,61.26,61.282,61.19,61.19,361740000.0
2008-12-11 15:15:00,61.202,61.314,61.151,61.314,504250000.0
2008-12-11 15:20:00,61.3,61.337,61.28,61.31,373670000.0
2008-12-11 15:25:00,61.283,61.338,61.283,61.333,475390000.0
2008-12-11 15:30:00,61.351,61.351,61.139,61.183,516400000.0
2008-12-11 15:35:00,61.148,61.2,61.121,61.165,518670000.0
2008-12-11 15:40:00,61.157,61.19,61.13,61.154,448710000.0
2008-12-11 15:45:00,61.19,61.238,61.152,61.202,605630000.0
2008-12-11 15:50:00,61.176,61.271,61.161,61.268,383470000.0
2008-12-11 15:55:00,61.267,61.293,61.208,61.229,478010000.0
2008-12-11 16:00:00,61.215,61.238,61.173,61.199,427030000.0
2008-12-11 16:05:00,61.213,61.262,61.187,61.187,363550000.0
2008-12-11 16:10:00,61.204,61.246,61.165,61.17,424460000.0
2008-12-11 16:15:00,61.196,61.231,61.158,61.212,406160000.0
2008-12-11 16:20:00,61.214,61.253,61.183,61.243,554230000.0
2008-12-11 16:25:00,61.223,61.276,61.223,61.251,492270000.0
2008-12-11 16:30:00,61.284,61.284,61.197,61.225,424050000.0
2008-12-11 16:35:00,61.21,61.267,61.201,61.244,442450000.0
2008-12-11 16:40:00,61.232,61.311,61.232,61.299,403830000.0
2008-12-11 16:45:00,61.296,61.399,61.289,61.364,440070000.0
2008-12-11 16:50:00,61.359,61.42,61.348,61.399,494710000.0
2008-12-11 16:55:00,61.4,61.435,61.354,61.404,423010000.0
2008-12-11 17:00:00,61.391,61.481,61.386,61.452,352780000.0
2008-12-11 17:05:00,61.442,61.483,61.417,61.481,355590000.0
2008-12-11 17:10:00,61.498,61.498,61.423,61.454,338610000.0
2008-12-11 17:15:00,61.471,61.471,61.364,61.364,443210000.0
2008-12-11 17:20:00,61.376,61.474,61.37,61.455,348460000.0
2008-12-11 17:25:00,61.451,61.581,61.448,61.546,173230000.0
2008-12-11 17:30:00,61.561,61.603,61.53,61.581,320200000.0
2008-12-11 17:35:00,61.586,61.618,61.536,61.542,480520000.0
2008-12-11 17:40:00,61.56,61.56,61.492,61.507,221160000.0
2008-12-11 17:45:00,61.541,61.637,61.509,61.597,319720000.0
2008-12-11 17:50:00,61.576,61.682,61.576,61.658,282360000.0
2008-12-11 17:55:00,61.62,61.715,61.603,61.693,263740000.0
2008-12-11 18:00:00,61.717,61.717,61.63,61.67,311810000.0
2008-12-11 18:05:00,61.636,61.679,61.608,61.663,347570000.0
2008-12-11 18:10:00,61.633,61.689,61.623,61.659,362570000.0
2008-12-11 18:15:00,61.695,61.713,61.655,61.682,501290000.0
2008-12-11 18:20:00,61.683,61.715,61.655,61.655,424800000.0
2008-12-11 18:25:00,61.665,61.67,61.578,61.59,394340000.0
2008-12-11 18:30:00,61.631,61.631,61.556,61.576,473770000.0
2008-12-11 18:35:00,61.547,61.627,61.539,61.615,340280000.0
2008-12-11 18:40:00,61.64,61.788,61.577,61.733,424250000.0
2008-12-11 18:45:00,61.76,61.858,61.729,61.757,332010000.0
2008-12-11 18:50:00,61.791,61.823,61.757,61.795,298090000.0
2008-12-11 18:55:00,61.815,61.881,61.815,61.856,322890000.0
2008-12-11 19:00:00,61.86,61.915,61.803,61.822,420200000.0
2008-12-11 19:05:00,61.816,61.851,61.783,61.814,326030000.0
2008-12-11 19:10:00,61.799,61.86,61.79,61.839,306610000.0
2008-12-11 19:15:00,61.817,61.859,61.753,61.753,512020000.0
2008-12-11 19:20:00,61.759,61.768,61.607,61.607,191970000.0
2008-12-11 19:25:00,61.608,61.633,61.591,61.599,354230000.0
2008-12-11 19:30:00,61.622,61.728,61.584,61.715,579050000.0
2008-12-11 19:35:00,61.7,61.74,61.651,61.688,428990000.0
2008-12-11 19:40:00,61.687,61.694,61.632,61.632,387310000.0
2008-12-11 19:45:00,61.661,61.677,61.59,61.595,415400000.0
2008-12-11 19:50:00,61.591,61.657,61.591,61.638,382660000.0
2008-12-11 19:55:00,61.647,61.66,61.586,61.66,333300000.0
2008-12-11 20:00:00,61.674,61.674,61.574,61.633,422180000.0
2008-12-11 20:05:00,61.635,61.668,61.585,61.623,342810000.0
2008-12-11 20:10:00,61.626,61.678,61.596,61.604,354510000.0
2008-12-11 20:15:00,61.638,61.644,61.554,61.623,384190000.0
2008-12-11 20:20:00,61.632,61.645,61.565,61.642,380300000.0
2008-12-11 20:25:00,61.626,61.629,61.573,61.597,376300000.0
2008-12-11 20:30:00,61.635,61.635,61.509,61.579,451520000.0
2008-12-11 20:35:00,61.568,61.687,61.551,61.687,358870000.0
2008-12-11 20:40:00,61.676,61.703,61.658,61.662,431290000.0
2008-12-11 20:45:00,61.712,61.734,61.666,61.708,448520000.0
2008-12-11 20:50:00,61.68,61.696,61.652,61.652,448640000.0
2008-12-11 20:55:00,61.647,61.681,61.644,61.666,384390000.0
2008-12-11 21:00:00,61.709,61.711,61.648,61.664,288980000.0
2008-12-11 21:05:00,61.668,61.731,61.66,61.678,336970000.0
2008-12-11 21:10:00,61.679,61.736,61.676,61.698,531800000.0
2008-12-11 21:15:00,61.722,61.723,61.672,61.7,343900000.0
2008-12-11 21:20:00,61.717,61.717,61.646,61.699,538700000.0
2008-12-11 21:25:00,61.676,61.703,61.659,61.692,440340000.0
2008-12-11 21:30:00,61.714,61.808,61.688,61.793,571550000.0
2008-12-11 21:35:00,61.804,61.864,61.786,61.806,557780000.0
2008-12-11 21:40:00,61.808,61.836,61.761,61.761,486210000.0
2008-12-11 21:45:00,61.787,61.787,61.7,61.7,434830000.0
2008-12-11 21:50:00,61.707,61.746,61.647,61.649,463450000.0
2008-12-11 21:55:00,61.675,61.694,61.642,61.677,438410000.0
2008-12-11 22:00:00,61.661,61.698,61.633,61.649,375520000.0
2008-12-11 22:05:00,61.67,61.679,61.618,61.657,454380000.0
2008-12-11 22:10:00,61.659,61.664,61.596,61.6,417730000.0
2008-12-11 22:15:00,61.621,61.632,61.594,61.598,447010000.0
2008-12-11 22:20:00,61.59,61.614,61.55,61.569,453770000.0
2008-12-11 22:25:00,61.577,61.615,61.572,61.588,417650000.0
2008-12-11 22:30:00,61.627,61.627,61.561,61.567,356700000.0
2008-12-11 22:35:00,61.578,61.593,61.501,61.507,399190000.0
2008-12-11 22:40:00,61.512,61.552,61.5,61.526,426420000.0
2008-12-11 22:45:00,61.535,61.56,61.517,61.56,524940000.0
2008-12-11 22:50:00,61.561,61.608,61.552,61.581,325710000.0
2008-12-11 22:55:00,61.591,61.65,61.591,61.634,362330000.0
2008-12-11 23:00:00,61.66,61.673,61.611,61.648,387300000.0
2008-12-11 23:05:00,61.64,61.694,61.64,61.663,302990000.0
2008-12-11 23:10:00,61.65,61.663,61.62,61.633,182650000.0
2008-12-11 23:15:00,61.662,61.662,61.604,61.627,245200000.0
2008-12-11 23:20:00,61.619,61.645,61.617,61.64,296790000.0
2008-12-11 23:25:00,61.609,61.613,61.54,61.574,303290000.0
2008-12-11 23:30:00,61.599,61.599,61.519,61.521,404270000.0
2008-12-11 23:35:00,61.533,61.533,61.423,61.423,167420000.0
2008-12-11 23:40:00,61.424,61.438,61.396,61.397,197890000.0
2008-12-11 23:45:00,61.432,61.432,61.333,61.352,291210000.0
2008-12-11 23:50:00,61.363,61.409,61.352,61.399,216880000.0
2008-12-11 23:55:00,61.36,61.375,61.33,61.375,304030000.0
2008-12-12 00:00:00,61.401,61.451,61.369,61.412,300650000.0
2008-12-12 00:05:00,61.423,61.451,61.375,61.386,468390000.0
2008-12-12 00:10:00,61.444,61.475,61.398,61.44,433160000.0
2008-12-12 00:15:00,61.484,61.504,61.444,61.499,386860000.0
2008-12-12 00:20:00,61.506,61.561,61.488,61.524,377470000.0
2008-12-12 00:25:00,61.526,61.555,61.472,61.477,466710000.0
2008-12-12 00:30:00,61.515,61.527,61.471,61.519,250190000.0
2008-12-12 00:35:00,61.497,61.511,61.451,61.483,376380000.0
2008-12-12 00:40:00,61.477,61.515,61.468,61.486,325210000.0
2008-12-12 00:45:00,61.525,61.525,61.445,61.446,304960000.0
2008-12-12 00:50:00,61.458,61.479,61.437,61.476,185370000.0
2008-12-12 00:55:00,61.476,61.476,61.407,61.408,88190000.0
2008-12-12 01:00:00,61.441,61.441,61.355,61.361,277690000.0
2008-12-12 01:05:00,61.351,61.403,61.351,61.389,411780000.0
2008-12-12 01:10:00,61.351,61.383,61.35,61.366,292240000.0
2008-12-12 01:15:00,61.402,61.424,61.37,61.395,199700000.0
2008-12-12 01:20:00,61.414,61.484,61.414,61.453,425660000.0
2008-12-12 01:25:00,61.439,61.519,61.415,61.519,535330000.0
2008-12-12 01:30:00,61.567,61.567,61.519,61.538,350250000.0
2008-12-12 01:35:00,61.534,61.583,61.499,61.533,430470000.0
2008-12-12 01:40:00,61.534,61.534,61.467,61.502,253380000.0
2008-12-12 01:45:00,61.539,61.539,61.404,61.461,374910000.0
2008-12-12 01:50:00,61.467,61.478,61.431,61.469,388100000.0
2008-12-12 01:55:00,61.439,61.455,61.407,61.426,258990000.0
2008-12-12 02:00:00,61.459,61.523,61.459,61.479,258850000.0
2008-12-12 02:05:00,61.469,61.514,61.429,61.44,349530000.0
2008-12-12 02:10:00,61.443,61.443,61.322,61.352,295270000.0
2008-12-12 02:15:00,61.357,61.372,61.295,61.315,256490000.0
2008-12-12 02:20:00,61.324,61.362,61.272,61.305,373300000.0
2008-12-12 02:25:00,61.295,61.328,61.259,61.326,321290000.0
2008-12-12 02:30:00,61.365,61.367,61.312,61.319,252300000.0
2008-12-12 02:35:00,61.327,61.355,61.303,61.329,390640000.0
2008-12-12 02:40:00,61.336,61.375,61.323,61.375,252200000.0
2008-12-12 02:45:00,61.415,61.475,61.385,61.428,315240000.0
2008-12-12 02:50:00,61.405,61.456,61.391,61.443,251070000.0
2008-12-12 02:55:00,61.434,61.477,61.42,61.421,193780000.0
2008-12-12 03:00:00,61.427,61.527,61.422,61.467,312890000.0
2008-12-12 03:05:00,61.457,61.494,61.45,61.472,379670000.0
2008-12-12 03:10:00,61.461,61.503,61.46,61.494,163730000.0
2008-12-12 03:15:00,61.517,61.563,61.497,61.53,230650000.0
2008-12-12 03:20:00,61.543,61.575,61.466,61.493,376270000.0
2008-12-12 03:25:00,61.483,61.595,61.483,61.509,240760000.0
2008-12-12 03:30:00,61.562,61.584,61.533,61.567,270860000.0
2008-12-12 03:35:00,61.539,61.592,61.491,61.498,370820000.0
2008-12-12 03:40:00,61.486,61.535,61.48,61.508,305620000.0
2008-12-12 03:45:00,61.533,61.594,61.501,61.594,115960000.0
2008-12-12 03:50:00,61.588,61.661,61.585,61.657,258310000.0
2008-12-12 03:55:00,61.674,61.733,61.674,61.699,254400000.0
2008-12-12 04:00:00,61.705,61.709,61.658,61.678,215320000.0
2008-12-12 04:05:00,61.679,61.735,61.649,61.727,254310000.0
2008-12-12 04:10:00,61.719,61.796,61.71,61.786,311270000.0
2008-12-12 04:15:00,61.822,61.942,61.812,61.872,189770000.0
2008-12-12 04:20:00,61.883,61.914,61.846,61.849,255580000.0
2008-12-12 04:25:00,61.871,61.871,61.818,61.865,273800000.0
2008-12-12 04:30:00,61.889,61.912,61.851,61.886,245060000.0
2008-12-12 04:35:00,61.869,61.945,61.858,61.913,385940000.0
2008-12-12 04:40:00,61.925,61.925,61.781,61.781,121380000.0
2008-12-12 04:45:00,61.803,61.823,61.748,61.81,64870000.0
2008-12-12 04:50:00,61.803,61.816,61.78,61.808,64240000.0
2008-12-12 04:55:00,61.804,61.816,61.77,61.798,52360000.0
2008-12-12 05:00:00,61.807,61.807,61.73,61.785,58810000.0
2008-12-12 05:05:00,61.776,61.817,61.751,61.769,64430000.0
2008-12-12 05:10:00,61.78,61.78,61.633,61.637,69590000.0
2008-12-12 05:15:00,61.67,61.67,61.393,61.396,63180000.0
2008-12-12 05:20:00,61.378,61.378,61.152,61.311,60090000.0
2008-12-12 05:25:00,61.29,61.33,61.117,61.119,65450000.0
2008-12-12 05:30:00,61.159,61.182,61.09,61.174,65030000.0
2008-12-12 05:35:00,61.175,61.223,61.091,61.105,64820000.0
2008-12-12 05:40:00,61.104,61.173,61.094,61.116,57020000.0
2008-12-12 05:45:00,61.139,61.139,60.814,60.814,70660000.0
2008-12-12 05:50:00,60.808,60.889,60.793,60.871,80830000.0
2008-12-12 05:55:00,60.872,60.872,60.722,60.782,58950000.0
2008-12-12 06:00:00,60.84,60.874,60.727,60.743,79470000.0
2008-12-12 06:05:00,60.734,60.764,60.651,60.651,48500000.0
2008-12-12 06:10:00,60.565,60.589,60.454,60.55,67310000.0
2008-12-12 06:15:00,60.582,60.582,60.276,60.278,63890000.0
2008-12-12 06:20:00,60.284,60.284,60.124,60.237,62050000.0
2008-12-12 06:25:00,60.216,60.218,59.527,59.544,59940000.0
2008-12-12 06:30:00,59.467,59.714,59.119,59.591,45750000.0
2008-12-12 06:35:00,59.588,59.722,59.588,59.646,54680000.0
2008-12-12 06:40:00,59.699,60.175,59.699,60.165,55260000.0
2008-12-12 06:45:00,60.152,60.152,59.94,59.94,68650000.0
2008-12-12 06:50:00,59.961,59.996,59.897,59.919,58410000.0
2008-12-12 06:55:00,59.922,60.062,59.909,59.986,63750000.0
2008-12-12 07:00:00,59.999,60.026,59.971,60.023,62910000.0
2008-12-12 07:05:00,60.038,60.275,60.034,60.173,69510000.0
2008-12-12 07:10:00,60.167,60.25,60.156,60.177,73180000.0
2008-12-12 07:15:00,60.213,60.276,60.164,60.276,68840000.0
2008-12-12 07:20:00,60.258,60.3,60.2,60.205,66670000.0
2008-12-12 07:25:00,60.207,60.221,60.131,60.184,71510000.0
2008-12-12 07:30:00,60.199,60.223,60.164,60.172,64840000.0
2008-12-12 07:35:00,60.173,60.334,60.173,60.327,73640000.0
2008-12-12 07:40:00,60.315,60.323,60.198,60.226,73700000.0
2008-12-12 07:45:00,60.221,60.29,60.161,60.29,325250000.0
2008-12-12 07:50:00,60.283,60.307,60.245,60.245,428860000.0
2008-12-12 07:55:00,60.255,60.268,60.207,60.243,453200000.0
2008-12-12 08:00:00,60.252,60.272,60.105,60.252,443800000.0
2008-12-12 08:05:00,60.262,60.285,60.226,60.267,484870000.0
2008-12-12 08:10:00,60.254,60.262,60.153,60.187,421330000.0
2008-12-12 08:15:00,60.148,60.176,60.132,60.164,355360000.0
2008-12-12 08:20:00,60.162,60.195,60.141,60.164,363350000.0
2008-12-12 08:25:00,60.136,60.151,60.013,60.013,534830000.0
2008-12-12 08:30:00,60.028,60.028,59.836,59.863,344820000.0
2008-12-12 08:35:00,59.856,59.919,59.829,59.886,496170000.0
2008-12-12 08:40:00,59.877,59.967,59.828,59.967,499260000.0
2008-12-12 08:45:00,60.035,60.055,59.881,59.925,549090000.0
2008-12-12 08:50:00,59.942,59.967,59.799,59.936,487460000.0
2008-12-12 08:55:00,59.953,60.003,59.922,59.967,580070000.0
2008-12-12 09:00:00,59.991,60.025,59.946,59.991,415920000.0
2008-12-12 09:05:00,59.982,59.996,59.926,59.953,448320000.0
2008-12-12 09:10:00,59.945,59.945,59.884,59.928,441110000.0
2008-12-12 09:15:00,59.934,60.074,59.85,59.985,338910000.0
2008-12-12 09:20:00,60.004,60.048,59.908,59.981,431230000.0
2008-12-12 09:25:00,59.97,60.005,59.927,59.931,406390000.0
2008-12-12 09:30:00,59.957,59.969,59.82,59.856,592270000.0
2008-12-12 09:35:00,59.84,59.922,59.824,59.9,448910000.0
2008-12-12 09:40:00,59.922,59.922,59.832,59.849,414150000.0
2008-12-12 09:45:00,59.854,59.855,59.806,59.835,469030000.0
2008-12-12 09:50:00,59.833,59.926,59.833,59.908,390040000.0
2008-12-12 09:55:00,59.884,59.969,59.834,59.966,401830000.0
2008-12-12 10:00:00,59.996,60.036,59.967,60.018,531070000.0
2008-12-12 10:05:00,60.016,60.101,59.984,60.013,378740000.0
2008-12-12 10:10:00,60.043,60.246,60.031,60.207,362190000.0
2008-12-12 10:15:00,60.229,60.296,60.16,60.283,406880000.0
2008-12-12 10:20:00,60.305,60.384,60.294,60.334,328640000.0
2008-12-12 10:25:00,60.323,60.347,60.243,60.273,419470000.0
2008-12-12 10:30:00,60.293,60.293,60.14,60.191,339030000.0
2008-12-12 10:35:00,60.194,60.241,60.127,60.204,216530000.0
2008-12-12 10:40:00,60.197,60.232,60.176,60.176,319440000.0
2008-12-12 10:45:00,60.201,60.231,60.174,60.211,468970000.0
2008-12-12 10:50:00,60.221,60.272,60.194,60.26,176930000.0
2008-12-12 10:55:00,60.272,60.45,60.265,60.43,256460000.0
2008-12-12 11:00:00,60.455,60.473,60.405,60.429,302770000.0
2008-12-12 11:05:00,60.429,60.451,60.388,60.426,231280000.0
2008-12-12 11:10:00,60.432,60.551,60.406,60.503,316740000.0
2008-12-12 11:15:00,60.539,60.546,60.451,60.522,354820000.0
2008-12-12 11:20:00,60.513,60.614,60.513,60.594,418270000.0
2008-12-12 11:25:00,60.557,60.621,60.532,60.621,470310000.0
2008-12-12 11:30:00,60.649,60.821,60.608,60.78,420900000.0
2008-12-12 11:35:00,60.793,60.866,60.776,60.837,390310000.0
2008-12-12 11:40:00,60.831,60.873,60.826,60.873,487650000.0
2008-12-12 11:45:00,60.893,60.893,60.681,60.704,338300000.0
2008-12-12 11:50:00,60.703,60.72,60.666,60.701,400400000.0
2008-12-12 11:55:00,60.689,60.707,60.625,60.629,340090000.0
2008-12-12 12:00:00,60.661,60.661,60.524,60.524,325840000.0
2008-12-12 12:05:00,60.511,60.612,60.511,60.561,346560000.0
2008-12-12 12:10:00,60.583,60.633,60.559,60.583,373120000.0
2008-12-12 12:15:00,60.614,60.617,60.529,60.548,336230000.0
2008-12-12 12:20:00,60.545,60.545,60.47,60.489,391280000.0
2008-12-12 12:25:00,60.477,60.496,60.262,60.435,362980000.0
2008-12-12 12:30:00,60.475,60.475,60.401,60.401,181890000.0
2008-12-12 12:35:00,60.384,60.386,60.274,60.323,379760000.0
2008-12-12 12:40:00,60.331,60.439,60.313,60.417,599870000.0
2008-12-12 12:45:00,60.461,60.461,60.258,60.356,392580000.0
2008-12-12 12:50:00,60.364,60.402,60.352,60.37,390620000.0
2008-12-12 12:55:00,60.373,60.401,60.308,60.342,370830000.0
2008-12-12 13:00:00,60.419,60.566,60.349,60.562,375120000.0
2008-12-12 13:05:00,60.552,60.552,60.464,60.494,397810000.0
2008-12-12 13:10:00,60.514,60.523,60.472,60.486,362550000.0
2008-12-12 13:15:00,60.504,60.504,60.438,60.478,92360000.0
2008-12-12 13:20:00,60.476,60.53,60.468,60.521,77280000.0
2008-12-12 13:25:00,60.51,60.547,60.5,60.543,70450000.0
2008-12-12 13:30:00,60.581,60.581,60.479,60.508,67760000.0
2008-12-12 13:35:00,60.532,60.595,60.519,60.571,60410000.0
2008-12-12 13:40:00,60.564,60.598,60.543,60.592,62240000.0
2008-12-12 13:45:00,60.613,60.613,60.464,60.471,84470000.0
2008-12-12 13:50:00,60.485,60.521,60.461,60.499,76200000.0
2008-12-12 13:55:00,60.522,60.526,60.434,60.477,82750000.0
2008-12-12 14:00:00,60.498,60.498,60.448,60.47,72320000.0
2008-12-12 14:05:00,60.46,60.503,60.455,60.478,62400000.0
2008-12-12 14:10:00,60.512,60.568,60.485,60.568,77690000.0
2008-12-12 14:15:00,60.57,60.571,60.52,60.56,69660000.0
2008-12-12 14:20:00,60.54,60.614,60.54,60.568,62370000.0
2008-12-12 14:25:00,60.555,60.59,60.53,60.579,58560000.0
2008-12-12 14:30:00,60.607,60.607,60.464,60.507,76380000.0
2008-12-12 14:35:00,60.521,60.541,60.452,60.469,217920000.0
2008-12-12 14:40:00,60.44,60.489,60.413,60.448,519780000.0
2008-12-12 14:45:00,60.469,60.469,60.402,60.426,367080000.0
2008-12-12 14:50:00,60.428,60.431,60.349,60.419,509590000.0
2008-12-12 14:55:00,60.423,60.448,60.383,60.407,432700000.0
2008-12-12 15:00:00,60.416,60.423,60.366,60.405,438670000.0
2008-12-12 15:05:00,60.395,60.449,60.365,60.366,347710000.0
2008-12-12 15:10:00,60.385,60.428,60.356,60.42,369860000.0
2008-12-12 15:15:00,60.442,60.449,60.381,60.414,500900000.0
2008-12-12 15:20:00,60.424,60.511,60.402,60.48,380280000.0
2008-12-12 15:25:00,60.507,60.538,60.455,60.477,474230000.0
2008-12-12 15:30:00,60.514,60.562,60.441,60.475,531010000.0
2008-12-12 15:35:00,60.454,60.554,60.437,60.522,523930000.0
2008-12-12 15:40:00,60.497,60.537,60.489,60.521,444210000.0
2008-12-12 15:45:00,60.547,60.585,60.517,60.568,613420000.0
2008-12-12 15:50:00,60.564,60.644,60.564,60.638,376380000.0
2008-12-12 15:55:00,60.602,60.73,60.595,60.636,442420000.0
2008-12-12 16:00:00,60.652,60.661,60.47,60.565,450680000.0
2008-12-12 16:05:00,60.595,60.844,60.545,60.834,364470000.0
2008-12-12 16:10:00,60.814,60.844,60.725,60.74,431120000.0
2008-12-12 16:15:00,60.752,60.807,60.717,60.778,415380000.0
2008-12-12 16:20:00,60.749,60.835,60.704,60.76,536930000.0
2008-12-12 16:25:00,60.754,60.786,60.666,60.705,477270000.0
2008-12-12 16:30:00,60.743,60.753,60.664,60.702,421900000.0
2008-12-12 16:35:00,60.73,60.856,60.701,60.788,424770000.0
2008-12-12 16:40:00,60.793,60.839,60.755,60.801,396470000.0
2008-12-12 16:45:00,60.821,60.821,60.697,60.742,438510000.0
2008-12-12 16:50:00,60.766,60.809,60.743,60.795,467070000.0
2008-12-12 16:55:00,60.798,60.891,60.769,60.861,431000000.0
2008-12-12 17:00:00,60.904,60.963,60.848,60.963,351480000.0
2008-12-12 17:05:00,60.959,61.0,60.937,60.948,367560000.0
2008-12-12 17:10:00,60.983,61.007,60.901,61.006,323290000.0
2008-12-12 17:15:00,60.998,61.022,60.933,61.004,421960000.0
2008-12-12 17:20:00,60.994,61.013,60.927,60.983,361060000.0
2008-12-12 17:25:00,60.953,61.043,60.952,61.028,176690000.0
2008-12-12 17:30:00,61.064,61.077,60.975,61.005,317830000.0
2008-12-12 17:35:00,61.032,61.083,61.005,61.067,485850000.0
2008-12-12 17:40:00,61.07,61.154,61.049,61.101,209420000.0
2008-12-12 17:45:00,61.092,61.14,61.077,61.137,309650000.0
2008-12-12 17:50:00,61.138,61.351,61.124,61.338,279820000.0
2008-12-12 17:55:00,61.352,61.485,61.352,61.443,253790000.0
2008-12-12 18:00:00,61.463,61.464,61.339,61.44,307570000.0
2008-12-12 18:05:00,61.425,61.583,61.425,61.568,349300000.0
2008-12-12 18:10:00,61.581,61.587,61.316,61.356,388650000.0
2008-12-12 18:15:00,61.371,61.382,61.317,61.359,508400000.0
2008-12-12 18:20:00,61.369,61.413,61.325,61.384,427700000.0
2008-12-12 18:25:00,61.374,61.402,61.31,61.362,402260000.0
2008-12-12 18:30:00,61.349,61.349,61.238,61.259,480680000.0
2008-12-12 18:35:00,61.263,61.281,61.2,61.21,337500000.0
2008-12-12 18:40:00,61.201,61.273,61.138,61.18,403320000.0
2008-12-12 18:45:00,61.197,61.214,61.155,61.164,325410000.0
2008-12-12 18:50:00,61.172,61.227,61.165,61.192,311120000.0
2008-12-12 18:55:00,61.21,61.257,61.197,61.235,315920000.0
2008-12-12 19:00:00,61.284,61.333,61.245,61.316,415460000.0
2008-12-12 19:05:00,61.307,61.362,61.296,61.316,327870000.0
2008-12-12 19:10:00,61.326,61.363,61.298,61.298,301120000.0
2008-12-12 19:15:00,61.342,61.342,61.282,61.319,515270000.0
2008-12-12 19:20:00,61.31,61.351,61.282,61.306,200350000.0
2008-12-12 19:25:00,61.3,61.341,61.259,61.277,341430000.0
2008-12-12 19:30:00,61.317,61.327,61.212,61.323,570840000.0
2008-12-12 19:35:00,61.311,61.414,61.309,61.368,414840000.0
2008-12-12 19:40:00,61.353,61.375,61.251,61.261,379810000.0
2008-12-12 19:45:00,61.279,61.29,61.232,61.237,421780000.0
2008-12-12 19:50:00,61.227,61.26,61.21,61.247,353740000.0
2008-12-12 19:55:00,61.261,61.312,61.251,61.286,331850000.0
2008-12-12 20:00:00,61.307,61.313,61.266,61.295,417530000.0
2008-12-12 20:05:00,61.296,61.304,61.235,61.284,340080000.0
2008-12-12 20:10:00,61.275,61.292,61.245,61.256,372920000.0
2008-12-12 20:15:00,61.282,61.296,61.231,61.238,370750000.0
2008-12-12 20:20:00,61.248,61.32,61.195,61.222,399510000.0
2008-12-12 20:25:00,61.213,61.229,60.98,61.017,352930000.0
2008-12-12 20:30:00,61.081,61.081,60.928,60.934,431930000.0
2008-12-12 20:35:00,60.93,60.969,60.885,60.969,342230000.0
2008-12-12 20:40:00,60.93,60.969,60.79,60.812,429480000.0
2008-12-12 20:45:00,60.788,60.8,60.739,60.783,466800000.0
2008-12-12 20:50:00,60.766,60.949,60.765,60.931,448960000.0
2008-12-12 20:55:00,60.948,61.097,60.91,60.965,375600000.0
2008-12-12 21:00:00,60.998,61.114,60.95,61.007,294770000.0
2008-12-12 21:05:00,61.038,61.075,61.021,61.048,339080000.0
2008-12-12 21:10:00,61.043,61.096,61.03,61.047,428970000.0
2008-12-12 21:15:00,61.054,61.068,60.943,60.943,326680000.0
2008-12-12 21:20:00,60.941,60.999,60.874,60.944,543460000.0
2008-12-12 21:25:00,60.933,60.997,60.923,60.935,443340000.0
2008-12-12 21:30:00,60.969,60.969,60.867,60.893,595430000.0
2008-12-12 21:35:00,60.887,60.988,60.846,60.931,554370000.0
2008-12-12 21:40:00,60.935,60.995,60.916,60.967,498290000.0
2008-12-12 21:45:00,60.991,61.0,60.913,60.933,436560000.0
2008-12-12 21:50:00,60.942,61.069,60.942,60.988,471160000.0
2008-12-12 21:55:00,60.969,61.039,60.946,61.034,448270000.0
2008-12-12 22:00:00,61.052,61.07,60.976,60.976,377130000.0
2008-12-12 22:05:00,60.996,61.02,60.963,60.982,454910000.0
2008-12-12 22:10:00,60.991,61.066,60.979,61.066,432900000.0
2008-12-12 22:15:00,61.075,61.075,60.941,60.944,464870000.0
2008-12-12 22:20:00,60.953,61.05,60.953,60.955,480430000.0
2008-12-12 22:25:00,60.937,61.014,60.92,61.013,436900000.0
2008-12-12 22:30:00,61.042,61.042,60.979,61.002,364180000.0
2008-12-12 22:35:00,61.011,61.026,60.951,60.998,394010000.0
2008-12-12 22:40:00,60.988,61.021,60.961,60.977,433340000.0
2008-12-12 22:45:00,60.986,60.993,60.926,60.95,547450000.0
2008-12-12 22:50:00,60.956,61.013,60.928,60.991,344770000.0
2008-12-12 22:55:00,61.005,61.046,60.964,61.046,380230000.0
2008-12-12 23:00:00,61.063,61.063,61.0,61.028,337370000.0
2008-12-12 23:05:00,61.041,61.114,61.041,61.065,314360000.0
2008-12-12 23:10:00,61.073,61.107,61.063,61.085,195780000.0
2008-12-12 23:15:00,61.114,61.117,61.078,61.078,214800000.0
2008-12-12 23:20:00,61.071,61.105,61.057,61.098,219660000.0
2008-12-12 23:25:00,61.058,61.065,61.023,61.023,204480000.0
2008-12-12 23:30:00,61.051,61.051,61.0,61.016,405270000.0
2008-12-12 23:35:00,61.058,61.058,61.019,61.021,115760000.0
2008-12-12 23:40:00,61.008,61.054,61.005,61.054,203660000.0
2008-12-12 23:45:00,61.044,61.057,61.012,61.055,277780000.0
2008-12-12 23:50:00,61.043,61.073,60.982,61.015,244480000.0
2008-12-12 23:55:00,61.033,61.103,61.031,61.099,295150000.0
2008-12-15 02:00:00,61.049,61.121,61.039,61.121,266570000.0
2008-12-15 02:05:00,61.134,61.145,61.105,61.111,388600000.0
2008-12-15 02:10:00,61.114,61.219,61.085,61.219,375840000.0
2008-12-15 02:15:00,61.239,61.405,61.22,61.37,323530000.0
2008-12-15 02:20:00,61.377,61.391,61.324,61.353,422220000.0
2008-12-15 02:25:00,61.36,61.387,61.342,61.384,364610000.0
2008-12-15 02:30:00,61.386,61.526,61.386,61.526,521000000.0
2008-12-15 02:35:00,61.553,61.611,61.547,61.587,441260000.0
2008-12-15 02:40:00,61.589,61.591,61.546,61.553,180730000.0
2008-12-15 02:45:00,61.557,61.557,61.484,61.489,402320000.0
2008-12-15 02:50:00,61.495,61.509,61.482,61.491,404980000.0
2008-12-15 02:55:00,61.467,61.467,61.336,61.356,289850000.0
2008-12-15 03:00:00,61.377,61.431,61.284,61.429,290400000.0
2008-12-15 03:05:00,61.441,61.504,61.43,61.498,410320000.0
2008-12-15 03:10:00,61.485,61.541,61.476,61.503,308440000.0
2008-12-15 03:15:00,61.529,61.542,61.495,61.523,318460000.0
2008-12-15 03:20:00,61.509,61.521,61.478,61.492,392100000.0
2008-12-15 03:25:00,61.491,61.491,61.368,61.381,303030000.0
2008-12-15 03:30:00,61.406,61.433,61.362,61.378,461610000.0
2008-12-15 03:35:00,61.346,61.412,61.343,61.346,408850000.0
2008-12-15 03:40:00,61.35,61.404,61.334,61.398,356170000.0
2008-12-15 03:45:00,61.395,61.427,61.365,61.388,432970000.0
2008-12-15 03:50:00,61.378,61.4,61.337,61.389,473180000.0
2008-12-15 03:55:00,61.379,61.434,61.378,61.399,369690000.0
2008-12-15 04:00:00,61.405,61.408,61.375,61.391,297530000.0
2008-12-15 04:05:00,61.386,61.432,61.372,61.392,236900000.0
2008-12-15 04:10:00,61.394,61.399,61.362,61.373,278170000.0
2008-12-15 04:15:00,61.369,61.385,61.362,61.367,196730000.0
2008-12-15 04:20:00,61.364,61.369,61.346,61.362,172280000.0
2008-12-15 04:25:00,61.363,61.377,61.345,61.377,395940000.0
2008-12-15 04:30:00,61.379,61.384,61.363,61.367,306320000.0
2008-12-15 04:35:00,61.357,61.381,61.353,61.364,296330000.0
2008-12-15 04:40:00,61.371,61.387,61.354,61.368,261290000.0
2008-12-15 04:45:00,61.381,61.389,61.359,61.385,273990000.0
2008-12-15 04:50:00,61.373,61.391,61.368,61.384,306040000.0
2008-12-15 04:55:00,61.386,61.389,61.316,61.346,374560000.0
2008-12-15 05:00:00,61.34,61.34,61.287,61.329,342920000.0
2008-12-15 05:05:00,61.356,61.363,61.312,61.336,334640000.0
2008-12-15 05:10:00,61.332,61.361,61.315,61.358,523180000.0
2008-12-15 05:15:00,61.362,61.383,61.352,61.374,417150000.0
2008-12-15 05:20:00,61.376,61.416,61.375,61.399,396100000.0
2008-12-15 05:25:00,61.405,61.452,61.396,61.442,347320000.0
2008-12-15 05:30:00,61.449,61.449,61.395,61.406,409580000.0
2008-12-15 05:35:00,61.389,61.415,61.389,61.408,445720000.0
2008-12-15 05:40:00,61.409,61.428,61.392,61.411,451820000.0
2008-12-15 05:45:00,61.422,61.448,61.402,61.424,452290000.0
2008-12-15 05:50:00,61.437,61.472,61.435,61.472,466430000.0
2008-12-15 05:55:00,61.471,61.489,61.463,61.484,403870000.0
2008-12-15 06:00:00,61.497,61.497,61.428,61.45,466390000.0
2008-12-15 06:05:00,61.438,61.479,61.438,61.477,498240000.0
2008-12-15 06:10:00,61.476,61.52,61.467,61.498,457190000.0
2008-12-15 06:15:00,61.492,61.535,61.474,61.526,511100000.0
2008-12-15 06:20:00,61.512,61.558,61.509,61.539,600810000.0
2008-12-15 06:25:00,61.508,61.536,61.504,61.524,623840000.0
2008-12-15 06:30:00,61.54,61.546,61.513,61.531,420720000.0
2008-12-15 06:35:00,61.527,61.559,61.512,61.552,530570000.0
2008-12-15 06:40:00,61.531,61.562,61.504,61.519,333030000.0
2008-12-15 06:45:00,61.53,61.551,61.516,61.546,544660000.0
2008-12-15 06:50:00,61.55,61.571,61.542,61.542,328140000.0
2008-12-15 06:55:00,61.558,61.569,61.532,61.538,270600000.0
2008-12-15 07:00:00,61.542,61.542,61.482,61.482,392560000.0
2008-12-15 07:05:00,61.479,61.512,61.475,61.482,459510000.0
2008-12-15 07:10:00,61.477,61.501,61.464,61.482,472700000.0
2008-12-15 07:15:00,61.478,61.508,61.463,61.466,406110000.0
2008-12-15 07:20:00,61.463,61.464,61.371,61.395,339920000.0
2008-12-15 07:25:00,61.413,61.423,61.3,61.3,414050000.0
2008-12-15 07:30:00,61.324,61.343,61.305,61.343,346280000.0
2008-12-15 07:35:00,61.335,61.342,61.267,61.276,385990000.0
2008-12-15 07:40:00,61.278,61.312,61.253,61.292,372130000.0
2008-12-15 07:45:00,61.309,61.393,61.302,61.344,343540000.0
2008-12-15 07:50:00,61.344,61.369,61.335,61.363,314560000.0
2008-12-15 07:55:00,61.378,61.416,61.371,61.416,421850000.0
2008-12-15 08:00:00,61.437,61.459,61.424,61.427,337830000.0
2008-12-15 08:05:00,61.42,61.444,61.406,61.434,358580000.0
2008-12-15 08:10:00,61.452,61.461,61.39,61.401,418880000.0
2008-12-15 08:15:00,61.419,61.419,61.383,61.41,370250000.0
2008-12-15 08:20:00,61.418,61.473,61.39,61.453,427610000.0
2008-12-15 08:25:00,61.459,61.478,61.442,61.459,571030000.0
2008-12-15 08:30:00,61.465,61.482,61.443,61.474,342550000.0
2008-12-15 08:35:00,61.464,61.511,61.462,61.496,192410000.0
2008-12-15 08:40:00,61.484,61.512,61.478,61.502,526350000.0
2008-12-15 08:45:00,61.5,61.501,61.408,61.408,308280000.0
2008-12-15 08:50:00,61.392,61.43,61.37,61.407,325900000.0
2008-12-15 08:55:00,61.421,61.44,61.405,61.427,425830000.0
2008-12-15 09:00:00,61.444,61.502,61.431,61.502,312460000.0
2008-12-15 09:05:00,61.513,61.547,61.472,61.518,322020000.0
2008-12-15 09:10:00,61.518,61.554,61.496,61.498,324910000.0
2008-12-15 09:15:00,61.494,61.506,61.444,61.474,413270000.0
2008-12-15 09:20:00,61.482,61.491,61.427,61.43,338210000.0
2008-12-15 09:25:00,61.431,61.454,61.37,61.385,487560000.0
2008-12-15 09:30:00,61.392,61.433,61.37,61.428,399960000.0
2008-12-15 09:35:00,61.424,61.449,61.404,61.441,412500000.0
2008-12-15 09:40:00,61.448,61.495,61.442,61.485,491370000.0
2008-12-15 09:45:00,61.486,61.503,61.47,61.484,369130000.0
2008-12-15 09:50:00,61.484,61.496,61.451,61.471,336790000.0
2008-12-15 09:55:00,61.466,61.466,61.42,61.44,318860000.0
2008-12-15 10:00:00,61.458,61.458,61.349,61.365,236540000.0
2008-12-15 10:05:00,61.381,61.413,61.37,61.408,288370000.0
2008-12-15 10:10:00,61.399,61.4,61.327,61.35,323190000.0
2008-12-15 10:15:00,61.388,61.388,61.325,61.325,213340000.0
2008-12-15 10:20:00,61.317,61.317,61.169,61.172,487820000.0
2008-12-15 10:25:00,61.166,61.235,61.165,61.235,317200000.0
2008-12-15 10:30:00,61.227,61.227,61.153,61.174,176680000.0
2008-12-15 10:35:00,61.163,61.182,61.132,61.139,346920000.0
2008-12-15 10:40:00,61.145,61.186,61.138,61.185,441560000.0
2008-12-15 10:45:00,61.199,61.207,61.164,61.197,328030000.0
2008-12-15 10:50:00,61.206,61.236,61.184,61.213,352730000.0
2008-12-15 10:55:00,61.211,61.24,61.201,61.231,338770000.0
2008-12-15 11:00:00,61.242,61.305,61.219,61.282,423980000.0
2008-12-15 11:05:00,61.276,61.283,61.196,61.209,473610000.0
2008-12-15 11:10:00,61.199,61.231,61.186,61.196,429300000.0
2008-12-15 11:15:00,61.213,61.244,61.202,61.223,399640000.0
2008-12-15 11:20:00,61.227,61.254,61.206,61.243,441870000.0
2008-12-15 11:25:00,61.262,61.288,61.219,61.261,422460000.0
2008-12-15 11:30:00,61.273,61.273,61.201,61.201,488700000.0
2008-12-15 11:35:00,61.177,61.222,61.147,61.165,540740000.0
2008-12-15 11:40:00,61.16,61.184,61.127,61.176,420660000.0
2008-12-15 11:45:00,61.185,61.247,61.165,61.214,417800000.0
2008-12-15 11:50:00,61.224,61.289,61.219,61.253,358470000.0
2008-12-15 11:55:00,61.261,61.299,61.237,61.272,433790000.0
2008-12-15 12:00:00,61.283,61.301,61.249,61.28,449480000.0
2008-12-15 12:05:00,61.272,61.309,61.261,61.288,387860000.0
2008-12-15 12:10:00,61.303,61.367,61.29,61.334,603900000.0
2008-12-15 12:15:00,61.344,61.395,61.299,61.374,437250000.0
2008-12-15 12:20:00,61.376,61.414,61.363,61.381,520130000.0
2008-12-15 12:25:00,61.361,61.482,61.356,61.482,532930000.0
2008-12-15 12:30:00,61.486,61.506,61.417,61.426,474180000.0
2008-12-15 12:35:00,61.446,61.507,61.431,61.459,383470000.0
2008-12-15 12:40:00,61.451,61.514,61.447,61.459,481830000.0
2008-12-15 12:45:00,61.455,61.473,61.374,61.382,363900000.0
2008-12-15 12:50:00,61.36,61.412,61.354,61.411,368750000.0
2008-12-15 12:55:00,61.4,61.453,61.391,61.444,459290000.0
2008-12-15 13:00:00,61.445,61.451,61.407,61.423,437080000.0
2008-12-15 13:05:00,61.423,61.493,61.421,61.48,488140000.0
2008-12-15 13:10:00,61.479,61.528,61.426,61.444,364960000.0
2008-12-15 13:15:00,61.456,61.461,61.411,61.433,519960000.0
2008-12-15 13:20:00,61.429,61.445,61.396,61.435,210290000.0
2008-12-15 13:25:00,61.426,61.431,61.383,61.395,45660000.0
2008-12-15 13:30:00,61.395,61.408,61.343,61.359,63270000.0
2008-12-15 13:35:00,61.353,61.411,61.336,61.389,64560000.0
2008-12-15 13:40:00,61.395,61.425,61.389,61.401,58110000.0
2008-12-15 13:45:00,61.409,61.418,61.384,61.415,76790000.0
2008-12-15 13:50:00,61.426,61.443,61.39,61.443,62070000.0
2008-12-15 13:55:00,61.446,61.491,61.431,61.464,55180000.0
2008-12-15 14:00:00,61.479,61.486,61.416,61.463,64700000.0
2008-12-15 14:05:00,61.48,61.49,61.405,61.431,62780000.0
2008-12-15 14:10:00,61.426,61.478,61.422,61.444,63160000.0
2008-12-15 14:15:00,61.429,61.449,61.397,61.413,51290000.0
2008-12-15 14:20:00,61.402,61.449,61.394,61.448,57170000.0
2008-12-15 14:25:00,61.452,61.458,61.413,61.439,65320000.0
2008-12-15 14:30:00,61.438,61.455,61.402,61.402,51590000.0
2008-12-15 14:35:00,61.406,61.433,61.398,61.406,28520000.0
2008-12-15 14:40:00,61.413,61.465,61.413,61.425,67390000.0
2008-12-15 14:45:00,61.445,61.451,61.417,61.443,348200000.0
2008-12-15 14:50:00,61.427,61.46,61.38,61.411,380670000.0
2008-12-15 14:55:00,61.417,61.493,61.402,61.474,387700000.0
2008-12-15 15:00:00,61.506,61.508,61.403,61.429,384750000.0
2008-12-15 15:05:00,61.419,61.452,61.395,61.429,392090000.0
2008-12-15 15:10:00,61.413,61.413,61.359,61.404,393660000.0
2008-12-15 15:15:00,61.391,61.403,61.314,61.318,602780000.0
2008-12-15 15:20:00,61.288,61.316,61.241,61.304,381900000.0
2008-12-15 15:25:00,61.318,61.33,61.275,61.285,178840000.0
2008-12-15 15:30:00,61.29,61.314,61.207,61.207,440560000.0
2008-12-15 15:35:00,61.198,61.237,61.168,61.201,383280000.0
2008-12-15 15:40:00,61.22,61.289,61.211,61.284,317740000.0
2008-12-15 15:45:00,61.289,61.364,61.284,61.324,368440000.0
2008-12-15 15:50:00,61.336,61.339,61.214,61.244,340840000.0
2008-12-15 15:55:00,61.22,61.237,61.183,61.202,301740000.0
2008-12-15 16:00:00,61.201,61.217,61.177,61.2,336000000.0
2008-12-15 16:05:00,61.189,61.199,61.133,61.159,405540000.0
2008-12-15 16:10:00,61.147,61.163,61.116,61.127,351580000.0
2008-12-15 16:15:00,61.143,61.152,61.081,61.128,493180000.0
2008-12-15 16:20:00,61.145,61.276,61.112,61.273,395420000.0
2008-12-15 16:25:00,61.283,61.329,61.265,61.307,419620000.0
2008-12-15 16:30:00,61.31,61.315,61.265,61.275,463720000.0
2008-12-15 16:35:00,61.273,61.279,61.194,61.196,422880000.0
2008-12-15 16:40:00,61.181,61.184,61.121,61.161,356550000.0
2008-12-15 16:45:00,61.176,61.217,61.157,61.183,333980000.0
2008-12-15 16:50:00,61.211,61.285,61.188,61.277,233640000.0
2008-12-15 16:55:00,61.271,61.271,61.174,61.198,296940000.0
2008-12-15 17:00:00,61.222,61.338,61.199,61.308,251600000.0
2008-12-15 17:05:00,61.326,61.376,61.274,61.28,178660000.0
2008-12-15 17:10:00,61.278,61.282,61.221,61.239,456570000.0
2008-12-15 17:15:00,61.259,61.259,61.166,61.175,317000000.0
2008-12-15 17:20:00,61.152,61.224,61.123,61.214,203440000.0
2008-12-15 17:25:00,61.215,61.292,61.168,61.264,343440000.0
2008-12-15 17:30:00,61.263,61.27,61.223,61.236,408130000.0
2008-12-15 17:35:00,61.22,61.292,61.178,61.278,321770000.0
2008-12-15 17:40:00,61.267,61.317,61.203,61.312,383300000.0
2008-12-15 17:45:00,61.316,61.357,61.27,61.296,354380000.0
2008-12-15 17:50:00,61.281,61.341,61.27,61.301,379290000.0
2008-12-15 17:55:00,61.303,61.311,61.18,61.238,533700000.0
2008-12-15 18:00:00,61.248,61.26,61.191,61.201,396760000.0
2008-12-15 18:05:00,61.204,61.273,61.197,61.256,391920000.0
2008-12-15 18:10:00,61.258,61.294,61.237,61.273,456530000.0
2008-12-15 18:15:00,61.301,61.309,61.251,61.264,422690000.0
2008-12-15 18:20:00,61.259,61.311,61.247,61.278,422110000.0
2008-12-15 18:25:00,61.27,61.301,61.261,61.283,588530000.0
2008-12-15 18:30:00,61.271,61.316,61.271,61.285,408960000.0
2008-12-15 18:35:00,61.277,61.32,61.277,61.304,440360000.0
2008-12-15 18:40:00,61.297,61.3,61.243,61.273,336150000.0
2008-12-15 18:45:00,61.291,61.337,61.264,61.331,483140000.0
2008-12-15 18:50:00,61.339,61.412,61.324,61.397,435110000.0
2008-12-15 18:55:00,61.382,61.392,61.33,61.375,413850000.0
2008-12-15 19:00:00,61.405,61.405,61.333,61.378,575820000.0
2008-12-15 19:05:00,61.367,61.4,61.347,61.381,481480000.0
2008-12-15 19:10:00,61.372,61.433,61.372,61.391,569410000.0
2008-12-15 19:15:00,61.4,61.42,61.348,61.366,515710000.0
2008-12-15 19:20:00,61.357,61.409,61.353,61.403,498240000.0
2008-12-15 19:25:00,61.395,61.411,61.371,61.378,350210000.0
2008-12-15 19:30:00,61.399,61.401,61.36,61.368,541400000.0
2008-12-15 19:35:00,61.368,61.379,61.337,61.346,354350000.0
2008-12-15 19:40:00,61.351,61.351,61.288,61.318,360510000.0
2008-12-15 19:45:00,61.316,61.321,61.246,61.276,400570000.0
2008-12-15 19:50:00,61.279,61.314,61.255,61.304,463130000.0
2008-12-15 19:55:00,61.311,61.318,61.27,61.301,440610000.0
2008-12-15 20:00:00,61.312,61.337,61.287,61.328,446680000.0
2008-12-15 20:05:00,61.322,61.337,61.257,61.263,436060000.0
2008-12-15 20:10:00,61.247,61.267,61.211,61.249,317490000.0
2008-12-15 20:15:00,61.237,61.255,61.204,61.244,66370000.0
2008-12-15 20:20:00,61.262,61.281,61.25,61.278,52280000.0
2008-12-15 20:25:00,61.271,61.349,61.271,61.339,45270000.0
2008-12-15 20:30:00,61.353,61.36,61.324,61.358,73060000.0
2008-12-15 20:35:00,61.365,61.37,61.344,61.366,38720000.0
2008-12-15 20:40:00,61.354,61.376,61.347,61.347,37000000.0
2008-12-15 20:45:00,61.34,61.344,61.315,61.333,29330000.0
2008-12-15 20:50:00,61.327,61.327,61.239,61.287,66770000.0
2008-12-15 20:55:00,61.3,61.32,61.284,61.291,51600000.0
2008-12-15 21:00:00,61.312,61.334,61.297,61.323,31440000.0
2008-12-15 21:05:00,61.332,61.336,61.283,61.323,33770000.0
2008-12-15 21:10:00,61.296,61.296,61.224,61.234,64300000.0
2008-12-15 21:15:00,61.268,61.283,61.229,61.28,62030000.0
2008-12-15 21:20:00,61.265,61.296,61.262,61.287,34640000.0
2008-12-15 21:25:00,61.288,61.304,61.226,61.234,39390000.0
2008-12-15 21:30:00,61.252,61.308,61.231,61.308,52510000.0
2008-12-15 21:35:00,61.316,61.335,61.286,61.311,58940000.0
2008-12-15 21:40:00,61.317,61.327,61.253,61.283,64590000.0
2008-12-15 21:45:00,61.272,61.294,61.254,61.28,42980000.0
2008-12-15 21:50:00,61.295,61.296,61.269,61.271,35590000.0
2008-12-15 21:55:00,61.253,61.29,61.246,61.28,61360000.0
2008-12-15 22:00:00,61.264,61.33,61.262,61.317,37230000.0
2008-12-15 22:05:00,61.307,61.324,61.274,61.285,48880000.0
2008-12-15 22:10:00,61.276,61.305,61.265,61.28,56700000.0
2008-12-15 22:15:00,61.301,61.319,61.276,61.281,44380000.0
2008-12-15 22:20:00,61.285,61.314,61.267,61.309,56250000.0
2008-12-15 22:25:00,61.313,61.351,61.311,61.328,34320000.0
2008-12-15 22:30:00,61.349,61.413,61.335,61.41,50060000.0
2008-12-15 22:35:00,61.441,61.604,61.42,61.586,43470000.0
2008-12-15 22:40:00,61.561,61.574,61.394,61.451,51930000.0
2008-12-15 22:45:00,61.446,61.468,61.429,61.45,53300000.0
2008-12-15 22:50:00,61.396,61.42,61.362,61.382,45930000.0
2008-12-15 22:55:00,61.407,61.436,61.378,61.434,58570000.0
2008-12-15 23:00:00,61.452,61.452,61.388,61.41,20890000.0
2008-12-15 23:05:00,61.429,61.429,61.4,61.411,27540000.0
2008-12-15 23:10:00,61.398,61.453,61.398,61.419,15210000.0
2008-12-15 23:15:00,61.415,61.415,61.388,61.396,115340000.0
2008-12-15 23:20:00,61.411,61.415,61.345,61.345,381010000.0
2008-12-15 23:25:00,61.35,61.357,61.335,61.35,242760000.0
2008-12-15 23:30:00,61.367,61.367,61.328,61.339,254620000.0
2008-12-15 23:35:00,61.371,61.377,61.332,61.339,234950000.0
2008-12-15 23:40:00,61.329,61.354,61.326,61.329,161490000.0
2008-12-15 23:45:00,61.314,61.35,61.304,61.316,301810000.0
2008-12-15 23:50:00,61.375,61.391,61.34,61.363,244880000.0
2008-12-15 23:55:00,61.376,61.379,61.367,61.369,189890000.0
2008-12-16 00:00:00,61.413,61.427,61.377,61.379,240770000.0
2008-12-16 00:05:00,61.394,61.395,61.349,61.393,254760000.0
2008-12-16 00:10:00,61.384,61.384,61.357,61.377,110000000.0
2008-12-16 00:15:00,61.375,61.41,61.34,61.41,307940000.0
2008-12-16 00:20:00,61.377,61.38,61.322,61.342,360730000.0
2008-12-16 00:25:00,61.339,61.34,61.306,61.308,263490000.0
2008-12-16 00:30:00,61.315,61.323,61.297,61.32,240580000.0
2008-12-16 00:35:00,61.309,61.356,61.297,61.351,370880000.0
2008-12-16 00:40:00,61.308,61.361,61.306,61.337,227800000.0
2008-12-16 00:45:00,61.358,61.379,61.336,61.339,152620000.0
2008-12-16 00:50:00,61.349,61.357,61.297,61.297,381680000.0
2008-12-16 00:55:00,61.281,61.305,61.276,61.277,312140000.0
2008-12-16 01:00:00,61.314,61.362,61.294,61.339,178820000.0
2008-12-16 01:05:00,61.364,61.387,61.346,61.38,239960000.0
2008-12-16 01:10:00,61.367,61.382,61.346,61.348,296790000.0
2008-12-16 01:15:00,61.398,61.431,61.372,61.396,229120000.0
2008-12-16 01:20:00,61.389,61.44,61.386,61.406,365280000.0
2008-12-16 01:25:00,61.394,61.449,61.387,61.447,295200000.0
2008-12-16 01:30:00,61.475,61.475,61.43,61.467,323060000.0
2008-12-16 01:35:00,61.447,61.476,61.43,61.438,367000000.0
2008-12-16 01:40:00,61.407,61.42,61.399,61.401,225740000.0
2008-12-16 01:45:00,61.401,61.401,61.276,61.276,307040000.0
2008-12-16 01:50:00,61.273,61.317,61.271,61.296,355420000.0
2008-12-16 01:55:00,61.313,61.322,61.286,61.288,263700000.0
2008-12-16 02:00:00,61.338,61.338,61.328,61.328,80510000.0
2008-12-16 02:05:00,61.307,61.319,61.267,61.31,253620000.0
2008-12-16 02:10:00,61.254,61.285,61.243,61.284,191200000.0
2008-12-16 02:15:00,61.292,61.306,61.267,61.281,260210000.0
2008-12-16 02:20:00,61.269,61.275,61.237,61.263,252080000.0
2008-12-16 02:25:00,61.257,61.274,61.23,61.249,338990000.0
2008-12-16 02:30:00,61.263,61.281,61.213,61.264,120070000.0
2008-12-16 02:35:00,61.278,61.349,61.276,61.348,248750000.0
2008-12-16 02:40:00,61.325,61.353,61.316,61.318,230730000.0
2008-12-16 02:45:00,61.359,61.373,61.338,61.352,70820000.0
2008-12-16 02:50:00,61.362,61.505,61.36,61.459,193380000.0
2008-12-16 02:55:00,61.442,61.514,61.442,61.476,257220000.0
2008-12-16 03:00:00,61.488,61.496,61.438,61.481,265680000.0
2008-12-16 03:05:00,61.495,61.583,61.483,61.567,255820000.0
2008-12-16 03:10:00,61.543,61.562,61.507,61.507,259370000.0
2008-12-16 03:15:00,61.536,61.541,61.487,61.498,232420000.0
2008-12-16 03:20:00,61.492,61.519,61.467,61.479,286850000.0
2008-12-16 03:25:00,61.461,61.517,61.461,61.476,171270000.0
2008-12-16 03:30:00,61.515,61.53,61.482,61.497,241000000.0
2008-12-16 03:35:00,61.494,61.547,61.494,61.506,372050000.0
2008-12-16 03:40:00,61.52,61.525,61.487,61.508,273150000.0
2008-12-16 03:45:00,61.524,61.524,61.487,61.499,309100000.0
2008-12-16 03:50:00,61.513,61.565,61.506,61.532,388230000.0
2008-12-16 03:55:00,61.552,61.615,61.55,61.562,258410000.0
2008-12-16 04:00:00,61.616,61.626,61.496,61.538,542420000.0
2008-12-16 04:05:00,61.529,61.532,61.479,61.488,350220000.0
2008-12-16 04:10:00,61.461,61.484,61.439,61.464,389410000.0
2008-12-16 04:15:00,61.484,61.494,61.434,61.474,293710000.0
2008-12-16 04:20:00,61.465,61.474,61.385,61.405,353110000.0
2008-12-16 04:25:00,61.408,61.429,61.362,61.392,346450000.0
2008-12-16 04:30:00,61.395,61.426,61.373,61.423,310390000.0
2008-12-16 04:35:00,61.396,61.43,61.385,61.422,286030000.0
2008-12-16 04:40:00,61.418,61.423,61.379,61.415,311300000.0
2008-12-16 04:45:00,61.434,61.444,61.385,61.423,377860000.0
2008-12-16 04:50:00,61.399,61.444,61.396,61.427,270400000.0
2008-12-16 04:55:00,61.386,61.435,61.384,61.435,280560000.0
2008-12-16 05:00:00,61.443,61.47,61.409,61.455,469180000.0
2008-12-16 05:05:00,61.467,61.473,61.426,61.455,145330000.0
2008-12-16 05:10:00,61.446,61.456,61.422,61.443,242210000.0
2008-12-16 05:15:00,61.457,61.476,61.422,61.454,281080000.0
2008-12-16 05:20:00,61.451,61.468,61.424,61.465,232480000.0
2008-12-16 05:25:00,61.456,61.466,61.422,61.454,317570000.0
2008-12-16 05:30:00,61.466,61.485,61.428,61.428,383240000.0
2008-12-16 05:35:00,61.462,61.478,61.435,61.474,439090000.0
2008-12-16 05:40:00,61.478,61.493,61.458,61.484,448330000.0
2008-12-16 05:45:00,61.509,61.509,61.464,61.488,396490000.0
2008-12-16 05:50:00,61.497,61.503,61.465,61.482,402280000.0
2008-12-16 05:55:00,61.499,61.507,61.466,61.486,475670000.0
2008-12-16 06:00:00,61.484,61.486,61.436,61.436,311970000.0
2008-12-16 06:05:00,61.462,61.502,61.461,61.487,384560000.0
2008-12-16 06:10:00,61.487,61.493,61.457,61.473,325260000.0
2008-12-16 06:15:00,61.493,61.499,61.447,61.463,255940000.0
2008-12-16 06:20:00,61.449,61.486,61.447,61.477,438560000.0
2008-12-16 06:25:00,61.484,61.5,61.453,61.468,281850000.0
2008-12-16 06:30:00,61.504,61.504,61.455,61.486,304360000.0
2008-12-16 06:35:00,61.486,61.501,61.453,61.493,400290000.0
2008-12-16 06:40:00,61.487,61.53,61.473,61.53,423190000.0
2008-12-16 06:45:00,61.523,61.525,61.473,61.496,180050000.0
2008-12-16 06:50:00,61.472,61.503,61.462,61.462,402490000.0
2008-12-16 06:55:00,61.471,61.503,61.46,61.484,516460000.0
2008-12-16 07:00:00,61.508,61.51,61.465,61.466,374520000.0
2008-12-16 07:05:00,61.494,61.498,61.446,61.46,417890000.0
2008-12-16 07:10:00,61.464,61.468,61.419,61.423,319720000.0
2008-12-16 07:15:00,61.428,61.462,61.391,61.399,369810000.0
2008-12-16 07:20:00,61.389,61.41,61.359,61.385,373060000.0
2008-12-16 07:25:00,61.381,61.413,61.375,61.392,331350000.0
2008-12-16 07:30:00,61.389,61.389,61.271,61.284,283900000.0
2008-12-16 07:35:00,61.292,61.336,61.292,61.328,352090000.0
2008-12-16 07:40:00,61.303,61.332,61.266,61.281,385700000.0
2008-12-16 07:45:00,61.274,61.283,61.176,61.225,250590000.0
2008-12-16 07:50:00,61.219,61.285,61.212,61.283,393810000.0
2008-12-16 07:55:00,61.272,61.293,61.22,61.253,406710000.0
2008-12-16 08:00:00,61.243,61.256,61.213,61.228,149220000.0
2008-12-16 08:05:00,61.229,61.277,61.211,61.266,375810000.0
2008-12-16 08:10:00,61.249,61.256,61.231,61.24,577270000.0
2008-12-16 08:15:00,61.255,61.255,61.168,61.203,356330000.0
2008-12-16 08:20:00,61.218,61.239,61.195,61.223,409380000.0
2008-12-16 08:25:00,61.223,61.27,61.194,61.194,330810000.0
2008-12-16 08:30:00,61.214,61.222,61.19,61.216,381460000.0
2008-12-16 08:35:00,61.194,61.234,61.193,61.198,360190000.0
2008-12-16 08:40:00,61.225,61.244,61.209,61.244,253990000.0
2008-12-16 08:45:00,61.254,61.254,61.171,61.193,376470000.0
2008-12-16 08:50:00,61.18,61.18,61.115,61.129,420980000.0
2008-12-16 08:55:00,61.117,61.133,61.072,61.115,370280000.0
2008-12-16 09:00:00,61.131,61.184,61.101,61.184,420480000.0
2008-12-16 09:05:00,61.157,61.208,61.148,61.2,424270000.0
2008-12-16 09:10:00,61.206,61.206,61.153,61.185,556830000.0
2008-12-16 09:15:00,61.192,61.2,61.136,61.177,459630000.0
2008-12-16 09:20:00,61.168,61.177,61.127,61.163,405030000.0
2008-12-16 09:25:00,61.17,61.201,61.146,61.173,436720000.0
2008-12-16 09:30:00,61.184,61.184,61.111,61.111,391270000.0
2008-12-16 09:35:00,61.091,61.127,61.082,61.102,408280000.0
2008-12-16 09:40:00,61.133,61.152,61.094,61.132,516440000.0
2008-12-16 09:45:00,61.148,61.173,61.089,61.168,348880000.0
2008-12-16 09:50:00,61.132,61.181,61.058,61.096,365190000.0
2008-12-16 09:55:00,61.108,61.178,61.094,61.178,396410000.0
2008-12-16 10:00:00,61.189,61.193,61.148,61.167,304720000.0
2008-12-16 10:05:00,61.166,61.253,61.148,61.247,452560000.0
2008-12-16 10:10:00,61.249,61.265,61.233,61.239,284530000.0
2008-12-16 10:15:00,61.259,61.284,61.238,61.284,261920000.0
2008-12-16 10:20:00,61.291,61.291,61.176,61.196,287340000.0
2008-12-16 10:25:00,61.194,61.22,61.143,61.197,439650000.0
2008-12-16 10:30:00,61.214,61.234,61.168,61.234,158410000.0
2008-12-16 10:35:00,61.213,61.213,61.136,61.156,258650000.0
2008-12-16 10:40:00,61.164,61.19,61.137,61.184,283400000.0
2008-12-16 10:45:00,61.183,61.183,61.074,61.156,236220000.0
2008-12-16 10:50:00,61.175,61.183,61.104,61.104,303580000.0
2008-12-16 10:55:00,61.121,61.191,61.11,61.191,377570000.0
2008-12-16 11:00:00,61.202,61.202,61.114,61.132,443950000.0
2008-12-16 11:05:00,61.12,61.16,61.114,61.152,465940000.0
2008-12-16 11:10:00,61.139,61.197,61.139,61.173,418880000.0
2008-12-16 11:15:00,61.179,61.184,61.148,61.167,400750000.0
2008-12-16 11:20:00,61.164,61.185,61.122,61.131,477110000.0
2008-12-16 11:25:00,61.098,61.111,61.048,61.085,311410000.0
2008-12-16 11:30:00,61.095,61.12,61.067,61.088,404280000.0
2008-12-16 11:35:00,61.109,61.141,61.091,61.109,332550000.0
2008-12-16 11:40:00,61.117,61.135,61.1,61.116,311370000.0
2008-12-16 11:45:00,61.126,61.134,61.094,61.101,428180000.0
2008-12-16 11:50:00,61.095,61.095,61.043,61.052,291250000.0
2008-12-16 11:55:00,61.06,61.096,61.055,61.09,310490000.0
2008-12-16 12:00:00,61.114,61.114,61.078,61.098,420860000.0
2008-12-16 12:05:00,61.078,61.091,60.988,61.014,431370000.0
2008-12-16 12:10:00,61.019,61.022,60.977,61.005,187110000.0
2008-12-16 12:15:00,61.024,61.025,60.955,60.975,401020000.0
2008-12-16 12:20:00,60.999,61.015,60.969,60.981,581400000.0
2008-12-16 12:25:00,60.973,60.983,60.926,60.955,373640000.0
2008-12-16 12:30:00,60.967,60.978,60.941,60.975,434030000.0
2008-12-16 12:35:00,60.968,60.985,60.892,60.892,339500000.0
2008-12-16 12:40:00,60.903,60.903,60.794,60.8,389570000.0
2008-12-16 12:45:00,60.826,60.893,60.817,60.867,370640000.0
2008-12-16 12:50:00,60.851,60.881,60.79,60.815,335110000.0
2008-12-16 12:55:00,60.81,60.817,60.682,60.682,60150000.0
2008-12-16 13:00:00,60.683,60.826,60.634,60.817,49650000.0
2008-12-16 13:05:00,60.804,60.813,60.772,60.8,78940000.0
2008-12-16 13:10:00,60.806,60.842,60.789,60.82,63990000.0
2008-12-16 13:15:00,60.852,60.852,60.804,60.817,63240000.0
2008-12-16 13:20:00,60.814,60.832,60.78,60.78,57940000.0
2008-12-16 13:25:00,60.772,60.814,60.769,60.808,76650000.0
2008-12-16 13:30:00,60.829,60.829,60.739,60.772,86090000.0
2008-12-16 13:35:00,60.764,60.778,60.733,60.749,478680000.0
2008-12-16 13:40:00,60.758,60.781,60.75,60.766,342830000.0
2008-12-16 13:45:00,60.79,60.81,60.743,60.805,504730000.0
2008-12-16 13:50:00,60.823,60.833,60.793,60.816,460950000.0
2008-12-16 13:55:00,60.811,60.843,60.795,60.843,469950000.0
2008-12-16 14:00:00,60.862,60.862,60.802,60.835,381640000.0
2008-12-16 14:05:00,60.825,60.853,60.794,60.847,378960000.0
2008-12-16 14:10:00,60.84,60.873,60.814,60.819,342600000.0
2008-12-16 14:15:00,60.845,60.912,60.826,60.912,475080000.0
2008-12-16 14:20:00,60.924,60.935,60.893,60.912,370260000.0
2008-12-16 14:25:00,60.909,60.993,60.897,60.979,543520000.0
2008-12-16 14:30:00,61.023,61.023,60.959,60.965,432930000.0
2008-12-16 14:35:00,60.955,60.977,60.904,60.968,581150000.0
2008-12-16 14:40:00,60.942,60.97,60.867,60.906,535970000.0
2008-12-16 14:45:00,60.926,60.967,60.907,60.952,445370000.0
2008-12-16 14:50:00,60.949,61.002,60.942,60.975,437160000.0
2008-12-16 14:55:00,60.971,61.003,60.962,60.994,424020000.0
2008-12-16 15:00:00,61.01,61.021,60.95,60.953,394760000.0
2008-12-16 15:05:00,60.979,61.045,60.961,61.012,449000000.0
2008-12-16 15:10:00,61.017,61.054,60.977,60.98,424770000.0
2008-12-16 15:15:00,60.998,60.998,60.824,60.881,402600000.0
2008-12-16 15:20:00,60.867,60.948,60.855,60.918,564260000.0
2008-12-16 15:25:00,60.904,60.931,60.864,60.904,437420000.0
2008-12-16 15:30:00,60.933,60.933,60.845,60.901,428650000.0
2008-12-16 15:35:00,60.913,60.92,60.852,60.908,452140000.0
2008-12-16 15:40:00,60.902,60.909,60.852,60.909,394500000.0
2008-12-16 15:45:00,60.938,60.965,60.855,60.855,459260000.0
2008-12-16 15:50:00,60.845,60.935,60.838,60.904,495080000.0
2008-12-16 15:55:00,60.91,61.012,60.908,61.012,322600000.0
2008-12-16 16:00:00,61.055,61.087,61.007,61.082,365640000.0
2008-12-16 16:05:00,61.076,61.094,60.979,61.024,354450000.0
2008-12-16 16:10:00,61.019,61.04,60.98,60.996,342730000.0
2008-12-16 16:15:00,61.012,61.025,60.974,60.981,468090000.0
2008-12-16 16:20:00,60.979,61.007,60.945,60.985,206530000.0
2008-12-16 16:25:00,60.998,61.004,60.964,60.978,306000000.0
2008-12-16 16:30:00,60.995,61.033,60.967,61.033,320880000.0
2008-12-16 16:35:00,61.023,61.071,60.945,60.952,415280000.0
2008-12-16 16:40:00,60.943,60.999,60.943,60.981,197770000.0
2008-12-16 16:45:00,60.984,60.993,60.942,60.942,234320000.0
2008-12-16 16:50:00,60.942,60.973,60.934,60.947,258650000.0
2008-12-16 16:55:00,60.956,60.973,60.927,60.94,318370000.0
2008-12-16 17:00:00,60.944,60.974,60.904,60.949,290860000.0
2008-12-16 17:05:00,60.937,60.981,60.911,60.968,404050000.0
2008-12-16 17:10:00,60.97,61.002,60.945,60.991,426710000.0
2008-12-16 17:15:00,61.002,61.013,60.967,60.991,456440000.0
2008-12-16 17:20:00,60.986,61.051,60.986,61.046,396130000.0
2008-12-16 17:25:00,61.038,61.082,61.024,61.051,417920000.0
2008-12-16 17:30:00,61.068,61.068,60.977,60.978,471190000.0
2008-12-16 17:35:00,60.972,61.086,60.968,61.073,288640000.0
2008-12-16 17:40:00,61.069,61.115,61.055,61.112,412810000.0
2008-12-16 17:45:00,61.132,61.154,61.102,61.152,349950000.0
2008-12-16 17:50:00,61.166,61.26,61.162,61.244,284520000.0
2008-12-16 17:55:00,61.219,61.237,61.18,61.208,449080000.0
2008-12-16 18:00:00,61.227,61.301,61.198,61.257,313300000.0
2008-12-16 18:05:00,61.255,61.296,61.247,61.272,291410000.0
2008-12-16 18:10:00,61.288,61.288,61.224,61.227,487860000.0
2008-12-16 18:15:00,61.255,61.274,61.226,61.25,338570000.0
2008-12-16 18:20:00,61.241,61.273,61.236,61.243,228240000.0
2008-12-16 18:25:00,61.246,61.315,61.231,61.308,466490000.0
2008-12-16 18:30:00,61.308,61.313,61.216,61.273,540540000.0
2008-12-16 18:35:00,61.287,61.333,61.282,61.319,347120000.0
2008-12-16 18:40:00,61.327,61.333,61.288,61.301,454060000.0
2008-12-16 18:45:00,61.299,61.308,61.252,61.3,348830000.0
2008-12-16 18:50:00,61.303,61.303,61.243,61.255,371030000.0
2008-12-16 18:55:00,61.24,61.28,61.222,61.236,385910000.0
2008-12-16 19:00:00,61.245,61.245,61.17,61.198,262340000.0
2008-12-16 19:05:00,61.214,61.216,61.172,61.18,296950000.0
2008-12-16 19:10:00,61.173,61.24,61.173,61.24,233010000.0
2008-12-16 19:15:00,61.251,61.251,61.181,61.189,324440000.0
2008-12-16 19:20:00,61.195,61.206,61.175,61.203,202250000.0
2008-12-16 19:25:00,61.209,61.239,61.202,61.233,374030000.0
2008-12-16 19:30:00,61.248,61.282,61.237,61.282,243910000.0
2008-12-16 19:35:00,61.294,61.312,61.275,61.305,242880000.0
2008-12-16 19:40:00,61.28,61.31,61.252,61.268,361380000.0
2008-12-16 19:45:00,61.277,61.303,61.228,61.246,189890000.0
2008-12-16 19:50:00,61.255,61.271,61.238,61.267,169020000.0
2008-12-16 19:55:00,61.285,61.294,61.251,61.294,599190000.0
2008-12-16 20:00:00,61.312,61.312,61.251,61.259,387760000.0
2008-12-16 20:05:00,61.248,61.28,61.248,61.259,174100000.0
2008-12-16 20:10:00,61.249,61.316,61.249,61.275,265310000.0
2008-12-16 20:15:00,61.278,61.313,61.27,61.286,349900000.0
2008-12-16 20:20:00,61.277,61.277,61.232,61.237,282950000.0
2008-12-16 20:25:00,61.247,61.296,61.241,61.256,234430000.0
2008-12-16 20:30:00,61.276,61.282,61.249,61.261,468040000.0
2008-12-16 20:35:00,61.25,61.287,61.245,61.265,365570000.0
2008-12-16 20:40:00,61.248,61.272,61.237,61.239,478920000.0
2008-12-16 20:45:00,61.225,61.246,61.208,61.213,340510000.0
2008-12-16 20:50:00,61.19,61.244,61.172,61.209,477530000.0
2008-12-16 20:55:00,61.202,61.264,61.202,61.256,365420000.0
2008-12-16 21:00:00,61.271,61.333,61.25,61.263,325290000.0
2008-12-16 21:05:00,61.272,61.354,61.272,61.301,275550000.0
2008-12-16 21:10:00,61.303,61.345,61.259,61.264,526930000.0
2008-12-16 21:15:00,61.3,61.321,61.23,61.24,246120000.0
2008-12-16 21:20:00,61.309,61.309,60.839,60.876,540560000.0
2008-12-16 21:25:00,60.887,60.991,60.871,60.933,484210000.0
2008-12-16 21:30:00,60.957,60.957,60.752,60.856,559850000.0
2008-12-16 21:35:00,60.848,60.848,60.736,60.79,530200000.0
2008-12-16 21:40:00,60.78,60.979,60.76,60.837,507160000.0
2008-12-16 21:45:00,60.848,60.848,60.765,60.783,327820000.0
2008-12-16 21:50:00,60.789,60.913,60.728,60.905,445230000.0
2008-12-16 21:55:00,60.936,61.042,60.927,60.949,440950000.0
2008-12-16 22:00:00,60.967,60.971,60.876,60.955,360070000.0
2008-12-16 22:05:00,60.936,61.009,60.86,60.992,440140000.0
2008-12-16 22:10:00,60.976,61.049,60.963,61.021,398310000.0
2008-12-16 22:15:00,61.021,61.062,60.957,61.005,565330000.0
2008-12-16 22:20:00,61.026,61.029,60.892,60.903,474480000.0
2008-12-16 22:25:00,60.898,61.047,60.794,60.924,415230000.0
2008-12-16 22:30:00,60.978,61.045,60.928,61.023,450430000.0
2008-12-16 22:35:00,61.036,61.045,60.944,60.966,393050000.0
2008-12-16 22:40:00,60.956,61.014,60.95,60.961,424430000.0
2008-12-16 22:45:00,60.995,61.004,60.939,60.945,521660000.0
2008-12-16 22:50:00,60.955,60.992,60.918,60.924,342500000.0
2008-12-16 22:55:00,60.921,60.924,60.691,60.795,387470000.0
2008-12-16 23:00:00,60.813,60.941,60.806,60.869,386020000.0
2008-12-16 23:05:00,60.871,60.878,60.793,60.837,295530000.0
2008-12-16 23:10:00,60.86,60.934,60.86,60.926,463290000.0
2008-12-16 23:15:00,60.935,60.966,60.899,60.899,284560000.0
2008-12-16 23:20:00,60.875,60.933,60.792,60.92,266440000.0
2008-12-16 23:25:00,60.901,60.909,60.687,60.734,284640000.0
2008-12-16 23:30:00,60.772,60.909,60.707,60.907,458650000.0
2008-12-16 23:35:00,60.913,60.928,60.784,60.895,161820000.0
2008-12-16 23:40:00,60.889,60.914,60.873,60.914,272180000.0
2008-12-16 23:45:00,60.921,60.932,60.831,60.871,311990000.0
2008-12-16 23:50:00,60.863,60.898,60.857,60.883,244480000.0
2008-12-16 23:55:00,60.881,60.988,60.881,60.969,300120000.0
2008-12-17 00:00:00,60.997,60.997,60.811,60.845,380960000.0
2008-12-17 00:05:00,60.855,60.873,60.809,60.815,458420000.0
2008-12-17 00:10:00,60.824,60.918,60.798,60.846,452530000.0
2008-12-17 00:15:00,60.866,60.891,60.814,60.814,425670000.0
2008-12-17 00:20:00,60.826,60.826,60.781,60.789,405070000.0
2008-12-17 00:25:00,60.804,60.875,60.804,60.86,483390000.0
2008-12-17 00:30:00,60.885,60.92,60.867,60.888,315630000.0
2008-12-17 00:35:00,60.881,60.903,60.86,60.86,404250000.0
2008-12-17 00:40:00,60.849,60.894,60.842,60.856,284170000.0
2008-12-17 00:45:00,60.866,60.866,60.832,60.842,253960000.0
2008-12-17 00:50:00,60.838,60.86,60.763,60.831,439420000.0
2008-12-17 00:55:00,60.86,60.885,60.845,60.868,148120000.0
2008-12-17 01:00:00,60.895,60.95,60.876,60.927,305050000.0
2008-12-17 01:05:00,60.918,60.952,60.91,60.937,393700000.0
2008-12-17 01:10:00,60.956,60.956,60.895,60.935,373210000.0
2008-12-17 01:15:00,60.939,60.939,60.864,60.879,164000000.0
2008-12-17 01:20:00,60.873,60.999,60.856,60.999,382040000.0
2008-12-17 01:25:00,60.974,60.974,60.9,60.9,423200000.0
2008-12-17 01:30:00,60.926,60.943,60.893,60.905,356900000.0
2008-12-17 01:35:00,60.913,60.95,60.903,60.928,411220000.0
2008-12-17 01:40:00,60.915,60.954,60.882,60.954,315460000.0
2008-12-17 01:45:00,60.983,60.983,60.885,60.885,384930000.0
2008-12-17 01:50:00,60.881,60.881,60.805,60.853,357670000.0
2008-12-17 01:55:00,60.867,60.883,60.802,60.802,275380000.0
2008-12-17 02:00:00,60.762,60.867,60.762,60.867,198680000.0
2008-12-17 02:05:00,60.881,60.975,60.874,60.968,247460000.0
2008-12-17 02:10:00,60.953,60.975,60.919,60.954,282280000.0
2008-12-17 02:15:00,60.981,60.986,60.91,60.917,329730000.0
2008-12-17 02:20:00,60.927,60.943,60.879,60.898,330480000.0
2008-12-17 02:25:00,60.894,60.947,60.892,60.929,360140000.0
2008-12-17 02:30:00,60.943,60.949,60.847,60.895,136990000.0
2008-12-17 02:35:00,60.91,60.91,60.862,60.871,246970000.0
2008-12-17 02:40:00,60.855,60.892,60.852,60.867,255870000.0
2008-12-17 02:45:00,60.874,60.951,60.862,60.951,144590000.0
2008-12-17 02:50:00,60.947,60.994,60.938,60.994,209360000.0
2008-12-17 02:55:00,61.004,61.023,60.975,60.986,246910000.0
2008-12-17 03:00:00,61.015,61.025,60.971,60.971,277890000.0
2008-12-17 03:05:00,60.982,61.032,60.982,61.023,181600000.0
2008-12-17 03:10:00,61.007,61.054,60.973,60.987,318590000.0
2008-12-17 03:15:00,61.014,61.042,60.976,61.037,337440000.0
2008-12-17 03:20:00,61.049,61.075,61.035,61.057,389270000.0
2008-12-17 03:25:00,61.052,61.073,61.03,61.044,189550000.0
2008-12-17 03:30:00,61.064,61.104,61.031,61.096,322080000.0
2008-12-17 03:35:00,61.085,61.092,60.993,61.009,381200000.0
2008-12-17 03:40:00,61.015,61.015,60.911,60.955,277890000.0
2008-12-17 03:45:00,60.984,60.984,60.818,60.847,315660000.0
2008-12-17 03:50:00,60.845,60.895,60.835,60.895,392510000.0
2008-12-17 03:55:00,60.907,60.941,60.894,60.923,257210000.0
2008-12-17 04:00:00,60.944,61.019,60.916,60.979,556180000.0
2008-12-17 04:05:00,60.975,60.995,60.946,60.983,360980000.0
2008-12-17 04:10:00,60.978,60.984,60.902,60.917,410940000.0
2008-12-17 04:15:00,60.935,60.962,60.916,60.958,317440000.0
2008-12-17 04:20:00,60.963,60.963,60.925,60.958,373680000.0
2008-12-17 04:25:00,60.959,61.044,60.946,61.028,361340000.0
2008-12-17 04:30:00,61.046,61.046,60.967,60.993,329010000.0
2008-12-17 04:35:00,61.003,61.013,60.975,61.006,280870000.0
2008-12-17 04:40:00,61.016,61.022,60.966,60.982,314280000.0
2008-12-17 04:45:00,61.015,61.015,60.981,60.988,394980000.0
2008-12-17 04:50:00,60.973,61.016,60.973,61.007,260370000.0
2008-12-17 04:55:00,60.996,61.015,60.984,60.997,275450000.0
2008-12-17 05:00:00,61.004,61.008,60.989,60.997,424700000.0
2008-12-17 05:05:00,60.998,61.012,60.979,60.988,146660000.0
2008-12-17 05:10:00,60.981,61.012,60.97,60.981,244440000.0
2008-12-17 05:15:00,61.005,61.046,60.98,61.017,268690000.0
2008-12-17 05:20:00,60.998,61.023,60.971,60.971,220210000.0
2008-12-17 05:25:00,60.98,61.011,60.972,61.007,289810000.0
2008-12-17 05:30:00,61.017,61.017,60.954,60.971,356380000.0
2008-12-17 05:35:00,60.945,60.973,60.915,60.923,432060000.0
2008-12-17 05:40:00,60.927,60.934,60.869,60.889,343780000.0
2008-12-17 05:45:00,60.892,60.895,60.815,60.836,414220000.0
2008-12-17 05:50:00,60.84,60.895,60.825,60.869,408870000.0
2008-12-17 05:55:00,60.861,60.874,60.823,60.836,452850000.0
2008-12-17 06:00:00,60.847,60.864,60.815,60.851,311730000.0
2008-12-17 06:05:00,60.842,60.865,60.782,60.782,397720000.0
2008-12-17 06:10:00,60.786,60.804,60.748,60.804,342110000.0
2008-12-17 06:15:00,60.813,60.836,60.776,60.813,303820000.0
2008-12-17 06:20:00,60.815,60.853,60.804,60.822,422810000.0
2008-12-17 06:25:00,60.829,60.829,60.753,60.759,272070000.0
2008-12-17 06:30:00,60.774,60.774,60.717,60.755,303450000.0
2008-12-17 06:35:00,60.76,60.792,60.745,60.776,411730000.0
2008-12-17 06:40:00,60.766,60.781,60.749,60.772,427110000.0
2008-12-17 06:45:00,60.764,60.764,60.653,60.665,185660000.0
2008-12-17 06:50:00,60.663,60.663,60.599,60.646,397960000.0
2008-12-17 06:55:00,60.649,60.758,60.618,60.754,570590000.0
2008-12-17 07:00:00,60.786,60.801,60.687,60.697,384890000.0
2008-12-17 07:05:00,60.709,60.723,60.64,60.668,437590000.0
2008-12-17 07:10:00,60.669,60.679,60.593,60.645,320860000.0
2008-12-17 07:15:00,60.664,60.67,60.64,60.648,389680000.0
2008-12-17 07:20:00,60.66,60.725,60.648,60.718,368840000.0
2008-12-17 07:25:00,60.71,60.783,60.702,60.768,338530000.0
2008-12-17 07:30:00,60.78,60.798,60.736,60.794,294900000.0
2008-12-17 07:35:00,60.796,60.801,60.751,60.756,359660000.0
2008-12-17 07:40:00,60.752,60.808,60.742,60.764,379930000.0
2008-12-17 07:45:00,60.774,60.799,60.761,60.773,270950000.0
2008-12-17 07:50:00,60.773,60.844,60.767,60.844,400700000.0
2008-12-17 07:55:00,60.853,60.912,60.833,60.894,438690000.0
2008-12-17 08:00:00,60.911,60.915,60.878,60.897,185910000.0
2008-12-17 08:05:00,60.87,60.903,60.857,60.863,401160000.0
2008-12-17 08:10:00,60.859,60.927,60.857,60.909,596410000.0
2008-12-17 08:15:00,60.899,60.932,60.872,60.926,369700000.0
2008-12-17 08:20:00,60.93,60.93,60.837,60.849,447830000.0
2008-12-17 08:25:00,60.858,61.034,60.858,60.951,326220000.0
2008-12-17 08:30:00,60.962,60.981,60.922,60.973,386140000.0
2008-12-17 08:35:00,60.969,60.977,60.897,60.923,383780000.0
2008-12-17 08:40:00,60.934,60.94,60.872,60.895,342620000.0
2008-12-17 08:45:00,60.907,60.944,60.885,60.891,361360000.0
2008-12-17 08:50:00,60.89,60.91,60.836,60.899,436330000.0
2008-12-17 08:55:00,60.902,60.934,60.886,60.927,353220000.0
2008-12-17 09:00:00,60.948,60.964,60.903,60.925,415440000.0
2008-12-17 09:05:00,60.922,60.958,60.913,60.913,430870000.0
2008-12-17 09:10:00,60.919,60.931,60.868,60.896,559910000.0
2008-12-17 09:15:00,60.933,60.933,60.891,60.899,447760000.0
2008-12-17 09:20:00,60.906,60.932,60.883,60.904,415960000.0
2008-12-17 09:25:00,60.884,60.884,60.697,60.697,432730000.0
2008-12-17 09:30:00,60.717,60.773,60.688,60.696,379330000.0
2008-12-17 09:35:00,60.683,60.762,60.675,60.734,410600000.0
2008-12-17 09:40:00,60.751,60.785,60.725,60.737,500770000.0
2008-12-17 09:45:00,60.753,60.796,60.712,60.712,345790000.0
2008-12-17 09:50:00,60.716,60.796,60.68,60.756,384040000.0
2008-12-17 09:55:00,60.746,60.788,60.713,60.762,387550000.0
2008-12-17 10:00:00,60.792,60.812,60.749,60.783,296280000.0
2008-12-17 10:05:00,60.77,60.782,60.709,60.713,464270000.0
2008-12-17 10:10:00,60.722,60.722,60.636,60.676,294090000.0
2008-12-17 10:15:00,60.676,60.692,60.645,60.654,266310000.0
2008-12-17 10:20:00,60.639,60.676,60.6,60.645,280700000.0
2008-12-17 10:25:00,60.646,60.671,60.575,60.586,439660000.0
2008-12-17 10:30:00,60.615,60.615,60.504,60.537,148410000.0
2008-12-17 10:35:00,60.538,60.563,60.507,60.529,268780000.0
2008-12-17 10:40:00,60.544,60.648,60.533,60.586,286690000.0
2008-12-17 10:45:00,60.601,60.604,60.552,60.604,230680000.0
2008-12-17 10:50:00,60.593,60.623,60.566,60.609,304660000.0
2008-12-17 10:55:00,60.595,60.604,60.534,60.592,374640000.0
2008-12-17 11:00:00,60.596,60.596,60.521,60.536,451370000.0
2008-12-17 11:05:00,60.524,60.535,60.433,60.445,464690000.0
2008-12-17 11:10:00,60.434,60.47,60.41,60.46,418300000.0
2008-12-17 11:15:00,60.459,60.462,60.408,60.439,398610000.0
2008-12-17 11:20:00,60.452,60.53,60.443,60.49,451920000.0
2008-12-17 11:25:00,60.482,60.491,60.396,60.408,325620000.0
2008-12-17 11:30:00,60.411,60.501,60.4,60.474,394550000.0
2008-12-17 11:35:00,60.459,60.492,60.422,60.485,319430000.0
2008-12-17 11:40:00,60.499,60.533,60.456,60.519,297900000.0
2008-12-17 11:45:00,60.525,60.532,60.497,60.509,426170000.0
2008-12-17 11:50:00,60.515,60.515,60.472,60.491,269180000.0
2008-12-17 11:55:00,60.507,60.533,60.488,60.518,290930000.0
2008-12-17 12:00:00,60.534,60.598,60.512,60.598,422500000.0
2008-12-17 12:05:00,60.598,60.638,60.572,60.623,423110000.0
2008-12-17 12:10:00,60.633,60.643,60.575,60.594,180860000.0
2008-12-17 12:15:00,60.601,60.667,60.601,60.623,397730000.0
2008-12-17 12:20:00,60.634,60.669,60.604,60.636,574750000.0
2008-12-17 12:25:00,60.613,60.675,60.604,60.649,382760000.0
2008-12-17 12:30:00,60.666,60.666,60.621,60.635,416400000.0
2008-12-17 12:35:00,60.623,60.648,60.535,60.584,327000000.0
2008-12-17 12:40:00,60.573,60.65,60.569,60.585,372780000.0
2008-12-17 12:45:00,60.579,60.62,60.569,60.614,379500000.0
2008-12-17 12:50:00,60.609,60.71,60.604,60.683,348090000.0
2008-12-17 12:55:00,60.69,60.692,60.62,60.659,56400000.0
2008-12-17 13:00:00,60.665,60.691,60.649,60.661,56170000.0
2008-12-17 13:05:00,60.665,60.691,60.64,60.685,83730000.0
2008-12-17 13:10:00,60.7,60.709,60.665,60.688,68220000.0
2008-12-17 13:15:00,60.682,60.767,60.665,60.767,84340000.0
2008-12-17 13:20:00,60.77,60.77,60.678,60.678,58820000.0
2008-12-17 13:25:00,60.664,60.737,60.654,60.675,68770000.0
2008-12-17 13:30:00,60.688,60.706,60.674,60.694,74580000.0
2008-12-17 13:35:00,60.679,60.715,60.661,60.707,480140000.0
2008-12-17 13:40:00,60.704,60.72,60.673,60.719,346030000.0
2008-12-17 13:45:00,60.713,60.713,60.648,60.665,496880000.0
2008-12-17 13:50:00,60.672,60.763,60.672,60.735,452580000.0
2008-12-17 13:55:00,60.738,60.766,60.722,60.738,464370000.0
2008-12-17 14:00:00,60.745,60.756,60.693,60.7,362440000.0
2008-12-17 14:05:00,60.716,60.719,60.622,60.692,376830000.0
2008-12-17 14:10:00,60.697,60.721,60.683,60.683,338480000.0
2008-12-17 14:15:00,60.7,60.756,60.694,60.712,465260000.0
2008-12-17 14:20:00,60.734,60.936,60.734,60.829,355940000.0
2008-12-17 14:25:00,60.811,60.822,60.784,60.795,550670000.0
2008-12-17 14:30:00,60.833,60.833,60.715,60.733,438430000.0
2008-12-17 14:35:00,60.741,60.764,60.719,60.756,567840000.0
2008-12-17 14:40:00,60.751,60.813,60.744,60.771,539830000.0
2008-12-17 14:45:00,60.787,60.787,60.733,60.74,454670000.0
2008-12-17 14:50:00,60.747,60.768,60.693,60.701,434400000.0
2008-12-17 14:55:00,60.706,60.72,60.616,60.64,445480000.0
2008-12-17 15:00:00,60.639,60.644,60.598,60.628,387510000.0
2008-12-17 15:05:00,60.638,60.645,60.601,60.616,445670000.0
2008-12-17 15:10:00,60.612,60.639,60.593,60.618,427680000.0
2008-12-17 15:15:00,60.626,60.685,60.605,60.649,417050000.0
2008-12-17 15:20:00,60.635,60.644,60.565,60.609,564610000.0
2008-12-17 15:25:00,60.622,60.635,60.583,60.617,422080000.0
2008-12-17 15:30:00,60.654,60.7,60.622,60.7,424570000.0
2008-12-17 15:35:00,60.708,60.734,60.626,60.644,440320000.0
2008-12-17 15:40:00,60.631,60.73,60.599,60.61,390440000.0
2008-12-17 15:45:00,60.61,60.671,60.553,60.667,451820000.0
2008-12-17 15:50:00,60.669,60.692,60.638,60.656,494730000.0
2008-12-17 15:55:00,60.647,60.711,60.641,60.7,316120000.0
2008-12-17 16:00:00,60.713,60.731,60.68,60.691,355440000.0
2008-12-17 16:05:00,60.696,60.711,60.643,60.657,338580000.0
2008-12-17 16:10:00,60.641,60.665,60.546,60.551,350990000.0
2008-12-17 16:15:00,60.55,60.55,60.409,60.42,461820000.0
2008-12-17 16:20:00,60.429,60.51,60.417,60.491,219230000.0
2008-12-17 16:25:00,60.489,60.503,60.418,60.424,302460000.0
2008-12-17 16:30:00,60.422,60.422,60.277,60.299,311350000.0
2008-12-17 16:35:00,60.314,60.537,60.312,60.537,390500000.0
2008-12-17 16:40:00,60.527,60.547,60.341,60.376,190080000.0
2008-12-17 16:45:00,60.381,60.657,60.362,60.657,236830000.0
2008-12-17 16:50:00,60.577,60.682,60.546,60.669,266520000.0
2008-12-17 16:55:00,60.665,60.812,60.603,60.658,319970000.0
2008-12-17 17:00:00,60.654,60.675,60.334,60.385,283050000.0
2008-12-17 17:05:00,60.392,60.596,60.386,60.498,387180000.0
2008-12-17 17:10:00,60.49,60.56,60.373,60.543,456340000.0
2008-12-17 17:15:00,60.575,60.575,60.345,60.345,447940000.0
2008-12-17 17:20:00,60.356,60.421,60.265,60.397,380710000.0
2008-12-17 17:25:00,60.422,60.489,60.411,60.489,406310000.0
2008-12-17 17:30:00,60.505,60.505,60.375,60.494,471550000.0
2008-12-17 17:35:00,60.483,60.665,60.465,60.591,284380000.0
2008-12-17 17:40:00,60.612,60.616,60.499,60.573,399260000.0
2008-12-17 17:45:00,60.585,60.68,60.57,60.674,338870000.0
2008-12-17 17:50:00,60.652,60.672,60.593,60.636,288370000.0
2008-12-17 17:55:00,60.64,60.772,60.634,60.757,443430000.0
2008-12-17 18:00:00,60.762,60.81,60.684,60.724,315030000.0
2008-12-17 18:05:00,60.705,60.716,60.615,60.646,283970000.0
2008-12-17 18:10:00,60.638,60.807,60.524,60.807,471690000.0
2008-12-17 18:15:00,60.81,60.874,60.781,60.834,346170000.0
2008-12-17 18:20:00,60.859,61.005,60.832,60.844,214710000.0
2008-12-17 18:25:00,60.827,60.874,60.807,60.853,474680000.0
2008-12-17 18:30:00,60.86,60.86,60.774,60.799,539960000.0
2008-12-17 18:35:00,60.811,60.844,60.802,60.827,340960000.0
2008-12-17 18:40:00,60.832,60.846,60.812,60.84,455120000.0
2008-12-17 18:45:00,60.852,60.854,60.813,60.813,345560000.0
2008-12-17 18:50:00,60.802,60.874,60.802,60.827,346880000.0
2008-12-17 18:55:00,60.813,60.882,60.775,60.882,383250000.0
2008-12-17 19:00:00,60.902,60.989,60.902,60.989,258250000.0
2008-12-17 19:05:00,61.008,61.161,60.996,61.094,297630000.0
2008-12-17 19:10:00,61.135,61.37,61.092,61.341,237270000.0
2008-12-17 19:15:00,61.361,61.387,61.26,61.318,311030000.0
2008-12-17 19:20:00,61.357,61.724,61.319,61.517,218060000.0
2008-12-17 19:25:00,61.545,61.545,61.354,61.354,387770000.0
2008-12-17 19:30:00,61.417,61.417,61.241,61.242,259910000.0
2008-12-17 19:35:00,61.283,61.401,61.249,61.297,237220000.0
2008-12-17 19:40:00,61.286,61.301,61.128,61.139,362890000.0
2008-12-17 19:45:00,61.155,61.155,61.048,61.103,186390000.0
2008-12-17 19:50:00,61.104,61.14,61.087,61.119,173630000.0
2008-12-17 19:55:00,61.145,61.159,61.057,61.076,614500000.0
2008-12-17 20:00:00,61.091,61.091,61.026,61.071,370270000.0
2008-12-17 20:05:00,61.081,61.12,61.028,61.028,177340000.0
2008-12-17 20:10:00,61.033,61.09,61.019,61.09,263100000.0
2008-12-17 20:15:00,61.114,61.144,61.083,61.138,358530000.0
2008-12-17 20:20:00,61.138,61.23,61.124,61.196,297790000.0
2008-12-17 20:25:00,61.196,61.296,61.188,61.282,319650000.0
2008-12-17 20:30:00,61.32,61.501,61.255,61.255,457550000.0
2008-12-17 20:35:00,61.342,61.377,61.252,61.325,376040000.0
2008-12-17 20:40:00,61.306,61.347,61.209,61.305,490320000.0
2008-12-17 20:45:00,61.318,61.34,61.25,61.27,442270000.0
2008-12-17 20:50:00,61.302,61.311,61.237,61.26,467250000.0
2008-12-17 20:55:00,61.286,61.304,61.266,61.293,366450000.0
2008-12-17 21:00:00,61.306,61.306,61.242,61.242,314080000.0
2008-12-17 21:05:00,61.255,61.255,61.232,61.239,263190000.0
2008-12-17 21:10:00,61.255,61.275,61.24,61.26,538480000.0
2008-12-17 21:15:00,61.279,61.279,61.076,61.076,224330000.0
2008-12-17 21:20:00,61.142,61.24,61.062,61.221,550230000.0
2008-12-17 21:25:00,61.215,61.217,61.101,61.142,474410000.0
2008-12-17 21:30:00,61.155,61.167,61.092,61.167,555350000.0
2008-12-17 21:35:00,61.16,61.179,61.054,61.101,533960000.0
2008-12-17 21:40:00,61.112,61.173,61.097,61.129,499980000.0
2008-12-17 21:45:00,61.142,61.169,61.123,61.169,314750000.0
2008-12-17 21:50:00,61.175,61.205,61.096,61.137,433150000.0
2008-12-17 21:55:00,61.137,61.264,61.1,61.185,425720000.0
2008-12-17 22:00:00,61.211,61.231,61.116,61.217,356830000.0
2008-12-17 22:05:00,61.202,61.239,61.161,61.178,425610000.0
2008-12-17 22:10:00,61.167,61.185,61.105,61.12,421440000.0
2008-12-17 22:15:00,61.143,61.143,61.058,61.061,572390000.0
2008-12-17 22:20:00,61.031,61.037,60.963,60.996,466240000.0
2008-12-17 22:25:00,61.002,61.019,60.948,60.986,419030000.0
2008-12-17 22:30:00,61.01,61.014,60.967,61.014,427520000.0
2008-12-17 22:35:00,61.022,61.024,60.847,60.865,396380000.0
2008-12-17 22:40:00,60.884,60.963,60.884,60.954,430380000.0
2008-12-17 22:45:00,60.964,60.964,60.815,60.86,498550000.0
2008-12-17 22:50:00,60.868,60.932,60.846,60.854,355410000.0
2008-12-17 22:55:00,60.858,60.886,60.835,60.868,380260000.0
2008-12-17 23:00:00,60.886,60.911,60.843,60.857,295460000.0
2008-12-17 23:05:00,60.865,60.895,60.818,60.869,300460000.0
2008-12-17 23:10:00,60.876,60.894,60.853,60.853,382110000.0
2008-12-17 23:15:00,60.863,60.864,60.82,60.821,287610000.0
2008-12-17 23:20:00,60.827,60.896,60.824,60.889,269270000.0
2008-12-17 23:25:00,60.874,60.9,60.848,60.879,284760000.0
2008-12-17 23:30:00,60.904,60.916,60.858,60.862,437210000.0
2008-12-17 23:35:00,60.859,60.871,60.785,60.785,164410000.0
2008-12-17 23:40:00,60.773,60.816,60.766,60.816,269500000.0
2008-12-17 23:45:00,60.844,60.844,60.806,60.814,255080000.0
2008-12-17 23:50:00,60.81,60.826,60.786,60.81,230420000.0
2008-12-17 23:55:00,60.811,60.811,60.755,60.787,311150000.0
2008-12-18 00:00:00,60.812,60.822,60.754,60.759,366470000.0
2008-12-18 00:05:00,60.763,60.906,60.762,60.855,436460000.0
2008-12-18 00:10:00,60.841,60.936,60.841,60.868,443010000.0
2008-12-18 00:15:00,60.877,60.944,60.876,60.92,347290000.0
2008-12-18 00:20:00,60.91,60.934,60.892,60.911,395820000.0
2008-12-18 00:25:00,60.9,60.933,60.896,60.91,225130000.0
2008-12-18 00:30:00,60.935,60.942,60.914,60.922,184680000.0
2008-12-18 00:35:00,60.908,60.969,60.904,60.946,397840000.0
2008-12-18 00:40:00,60.939,60.949,60.912,60.937,325950000.0
2008-12-18 00:45:00,60.961,60.961,60.923,60.943,143640000.0
2008-12-18 00:50:00,60.965,60.978,60.904,60.931,342610000.0
2008-12-18 00:55:00,60.944,60.978,60.852,60.879,197300000.0
2008-12-18 01:00:00,60.915,60.915,60.861,60.868,304710000.0
2008-12-18 01:05:00,60.881,60.934,60.864,60.9,399140000.0
2008-12-18 01:10:00,60.91,60.933,60.877,60.884,406060000.0
2008-12-18 01:15:00,60.902,60.902,60.839,60.839,178030000.0
2008-12-18 01:20:00,60.846,60.895,60.841,60.883,377910000.0
2008-12-18 01:25:00,60.926,60.929,60.821,60.834,579760000.0
2008-12-18 01:30:00,60.839,60.853,60.812,60.836,371220000.0
2008-12-18 01:35:00,60.842,60.844,60.775,60.81,408280000.0
2008-12-18 01:40:00,60.79,60.853,60.79,60.853,259740000.0
2008-12-18 01:45:00,60.843,60.843,60.785,60.791,368850000.0
2008-12-18 01:50:00,60.783,60.811,60.734,60.767,268600000.0
2008-12-18 01:55:00,60.779,60.795,60.731,60.731,268480000.0
2008-12-18 02:00:00,60.782,60.782,60.722,60.741,194840000.0
2008-12-18 02:05:00,60.747,60.75,60.667,60.668,236850000.0
2008-12-18 02:10:00,60.64,60.685,60.622,60.684,272540000.0
2008-12-18 02:15:00,60.703,60.713,60.682,60.688,327200000.0
2008-12-18 02:20:00,60.707,60.758,60.705,60.758,345980000.0
2008-12-18 02:25:00,60.752,60.806,60.751,60.797,355020000.0
2008-12-18 02:30:00,60.815,60.82,60.777,60.799,137370000.0
2008-12-18 02:35:00,60.81,60.867,60.808,60.857,256070000.0
2008-12-18 02:40:00,60.847,60.923,60.823,60.923,239220000.0
2008-12-18 02:45:00,60.89,60.89,60.793,60.817,139510000.0
2008-12-18 02:50:00,60.818,60.818,60.744,60.786,203240000.0
2008-12-18 02:55:00,60.803,60.834,60.786,60.824,246910000.0
2008-12-18 03:00:00,60.844,60.847,60.816,60.828,268620000.0
2008-12-18 03:05:00,60.837,60.992,60.833,60.981,252870000.0
2008-12-18 03:10:00,60.994,61.003,60.944,60.947,325050000.0
2008-12-18 03:15:00,60.983,60.983,60.912,60.949,309890000.0
2008-12-18 03:20:00,60.934,60.956,60.912,60.912,385320000.0
2008-12-18 03:25:00,60.921,60.946,60.921,60.928,195460000.0
2008-12-18 03:30:00,60.948,60.953,60.919,60.926,241450000.0
2008-12-18 03:35:00,60.935,60.993,60.92,60.987,316770000.0
2008-12-18 03:40:00,60.972,61.013,60.963,61.013,266700000.0
2008-12-18 03:45:00,61.041,61.075,61.017,61.028,320660000.0
2008-12-18 03:50:00,61.038,61.087,61.022,61.084,398890000.0
2008-12-18 03:55:00,61.099,61.113,61.077,61.088,254870000.0
2008-12-18 04:00:00,61.125,61.125,61.02,61.021,549580000.0
2008-12-18 04:05:00,61.016,61.032,60.997,61.009,349960000.0
2008-12-18 04:10:00,61.018,61.034,60.98,60.98,416410000.0
2008-12-18 04:15:00,60.995,60.996,60.961,60.961,315060000.0
2008-12-18 04:20:00,60.976,61.002,60.955,60.983,368550000.0
2008-12-18 04:25:00,60.977,61.014,60.964,61.014,339980000.0
2008-12-18 04:30:00,61.02,61.02,60.983,61.004,326210000.0
2008-12-18 04:35:00,60.994,61.008,60.98,61.005,290130000.0
2008-12-18 04:40:00,60.998,61.012,60.983,60.988,325200000.0
2008-12-18 04:45:00,61.007,61.038,61.002,61.017,381070000.0
2008-12-18 04:50:00,61.047,61.047,61.012,61.02,261170000.0
2008-12-18 04:55:00,60.997,61.015,60.983,61.007,254530000.0
2008-12-18 05:00:00,61.021,61.036,60.991,61.036,418580000.0
2008-12-18 05:05:00,61.05,61.06,61.03,61.054,116310000.0
2008-12-18 05:10:00,61.047,61.075,61.033,61.069,261480000.0
2008-12-18 05:15:00,61.076,61.084,61.05,61.05,276280000.0
2008-12-18 05:20:00,61.056,61.062,60.928,60.928,227750000.0
2008-12-18 05:25:00,60.928,60.991,60.926,60.984,286570000.0
2008-12-18 05:30:00,60.978,61.005,60.967,60.996,384920000.0
2008-12-18 05:35:00,61.005,61.018,60.956,61.001,431030000.0
2008-12-18 05:40:00,60.982,60.982,60.901,60.935,439760000.0
2008-12-18 05:45:00,60.943,60.945,60.881,60.899,402310000.0
2008-12-18 05:50:00,60.908,60.934,60.898,60.928,379140000.0
2008-12-18 05:55:00,60.921,60.921,60.884,60.914,444170000.0
2008-12-18 06:00:00,60.907,60.949,60.901,60.947,311330000.0
2008-12-18 06:05:00,60.943,60.984,60.943,60.983,380200000.0
2008-12-18 06:10:00,60.978,60.994,60.972,60.98,324690000.0
2008-12-18 06:15:00,61.014,61.014,60.984,60.996,305600000.0
2008-12-18 06:20:00,61.001,61.025,60.974,60.982,399450000.0
2008-12-18 06:25:00,60.972,60.992,60.965,60.981,265070000.0
2008-12-18 06:30:00,60.997,61.026,60.974,61.025,285130000.0
2008-12-18 06:35:00,61.027,61.051,61.011,61.044,346690000.0
2008-12-18 06:40:00,61.018,61.036,61.01,61.024,431820000.0
2008-12-18 06:45:00,61.053,61.076,61.038,61.048,180190000.0
2008-12-18 06:50:00,61.066,61.084,61.044,61.073,321890000.0
2008-12-18 06:55:00,61.08,61.111,61.072,61.081,588660000.0
2008-12-18 07:00:00,61.093,61.093,61.052,61.066,379780000.0
2008-12-18 07:05:00,61.061,61.072,61.044,61.072,428190000.0
2008-12-18 07:10:00,61.078,61.104,61.062,61.104,328410000.0
2008-12-18 07:15:00,61.097,61.12,61.089,61.099,406400000.0
2008-12-18 07:20:00,61.1,61.171,61.1,61.113,364410000.0
2008-12-18 07:25:00,61.104,61.144,61.077,61.143,341310000.0
2008-12-18 07:30:00,61.135,61.135,61.078,61.087,286780000.0
2008-12-18 07:35:00,61.084,61.184,61.084,61.184,363480000.0
2008-12-18 07:40:00,61.179,61.189,61.146,61.169,385330000.0
2008-12-18 07:45:00,61.185,61.212,61.165,61.205,280340000.0
2008-12-18 07:50:00,61.188,61.193,61.143,61.143,417140000.0
2008-12-18 07:55:00,61.157,61.232,61.141,61.207,430380000.0
2008-12-18 08:00:00,61.233,61.233,61.174,61.188,178210000.0
2008-12-18 08:05:00,61.192,61.228,61.16,61.209,413330000.0
2008-12-18 08:10:00,61.21,61.268,61.203,61.249,580910000.0
2008-12-18 08:15:00,61.256,61.297,61.217,61.295,383830000.0
2008-12-18 08:20:00,61.284,61.351,61.253,61.322,435390000.0
2008-12-18 08:25:00,61.337,61.439,61.319,61.374,328280000.0
2008-12-18 08:30:00,61.382,61.382,61.213,61.254,377080000.0
2008-12-18 08:35:00,61.245,61.297,61.177,61.179,377610000.0
2008-12-18 08:40:00,61.188,61.192,61.142,61.151,350210000.0
2008-12-18 08:45:00,61.18,61.18,61.132,61.133,377140000.0
2008-12-18 08:50:00,61.14,61.159,61.114,61.114,433130000.0
2008-12-18 08:55:00,61.125,61.202,61.114,61.195,358210000.0
2008-12-18 09:00:00,61.223,61.223,61.183,61.19,412130000.0
2008-12-18 09:05:00,61.195,61.215,61.131,61.16,417550000.0
2008-12-18 09:10:00,61.149,61.167,61.134,61.149,562730000.0
2008-12-18 09:15:00,61.153,61.161,61.057,61.133,466470000.0
2008-12-18 09:20:00,61.117,61.242,61.103,61.242,407770000.0
2008-12-18 09:25:00,61.221,61.242,61.094,61.138,430880000.0
2008-12-18 09:30:00,61.139,61.155,61.074,61.113,377700000.0
2008-12-18 09:35:00,61.105,61.146,61.093,61.093,422980000.0
2008-12-18 09:40:00,61.054,61.12,61.016,61.05,518050000.0
2008-12-18 09:45:00,61.062,61.076,61.041,61.058,348020000.0
2008-12-18 09:50:00,61.046,61.073,60.966,61.021,372080000.0
2008-12-18 09:55:00,61.015,61.078,61.005,61.057,372400000.0
2008-12-18 10:00:00,61.079,61.079,60.997,61.003,298430000.0
2008-12-18 10:05:00,60.991,61.032,60.983,61.004,472850000.0
2008-12-18 10:10:00,61.006,61.01,60.91,60.945,296270000.0
2008-12-18 10:15:00,60.95,61.022,60.932,61.001,264350000.0
2008-12-18 10:20:00,61.002,61.055,60.984,61.032,271610000.0
2008-12-18 10:25:00,61.033,61.061,61.011,61.018,442800000.0
2008-12-18 10:30:00,61.033,61.068,60.989,61.025,164240000.0
2008-12-18 10:35:00,61.039,61.052,61.004,61.019,257620000.0
2008-12-18 10:40:00,61.021,61.118,61.021,61.086,282640000.0
2008-12-18 10:45:00,61.084,61.121,61.024,61.096,228150000.0
2008-12-18 10:50:00,61.118,61.133,61.012,61.028,292130000.0
2008-12-18 10:55:00,61.021,61.087,60.994,61.077,371850000.0
2008-12-18 11:00:00,61.098,61.134,61.029,61.106,446970000.0
2008-12-18 11:05:00,61.122,61.158,61.027,61.062,454550000.0
2008-12-18 11:10:00,61.073,61.129,61.073,61.125,414810000.0
2008-12-18 11:15:00,61.138,61.228,61.08,61.194,391130000.0
2008-12-18 11:20:00,61.216,61.28,61.148,61.165,457090000.0
2008-12-18 11:25:00,61.18,61.25,61.167,61.243,318390000.0
2008-12-18 11:30:00,61.275,61.375,61.235,61.375,397700000.0
2008-12-18 11:35:00,61.367,61.612,61.367,61.58,331030000.0
2008-12-18 11:40:00,61.606,62.24,61.606,61.876,310700000.0
2008-12-18 11:45:00,61.916,62.069,61.705,62.037,430440000.0
2008-12-18 11:50:00,62.004,62.004,61.45,61.636,276380000.0
2008-12-18 11:55:00,61.639,61.676,61.483,61.558,299760000.0
2008-12-18 12:00:00,61.621,61.621,61.52,61.559,412300000.0
2008-12-18 12:05:00,61.568,61.641,61.541,61.589,441650000.0
2008-12-18 12:10:00,61.6,61.675,61.531,61.619,194930000.0
2008-12-18 12:15:00,61.653,61.661,61.528,61.59,402580000.0
2008-12-18 12:20:00,61.557,61.613,61.345,61.461,589250000.0
2008-12-18 12:25:00,61.475,61.679,61.392,61.679,395350000.0
2008-12-18 12:30:00,61.721,61.761,61.597,61.761,442920000.0
2008-12-18 12:35:00,61.773,61.784,61.648,61.733,335050000.0
2008-12-18 12:40:00,61.725,61.725,61.596,61.698,400320000.0
2008-12-18 12:45:00,61.708,61.769,61.642,61.769,375480000.0
2008-12-18 12:50:00,61.753,61.796,61.705,61.756,340360000.0
2008-12-18 12:55:00,61.771,61.775,61.477,61.479,71480000.0
2008-12-18 13:00:00,61.566,61.761,61.566,61.679,59440000.0
2008-12-18 13:05:00,61.687,61.79,61.684,61.736,75360000.0
2008-12-18 13:10:00,61.746,61.851,61.735,61.847,64120000.0
2008-12-18 13:15:00,61.853,61.879,61.826,61.854,70260000.0
2008-12-18 13:20:00,61.817,61.848,61.777,61.832,78740000.0
2008-12-18 13:25:00,61.801,61.879,61.801,61.843,67900000.0
2008-12-18 13:30:00,61.84,61.84,61.794,61.831,78600000.0
2008-12-18 13:35:00,61.817,61.89,61.816,61.817,490980000.0
2008-12-18 13:40:00,61.827,61.908,61.82,61.881,348200000.0
2008-12-18 13:45:00,61.909,61.909,61.806,61.809,505400000.0
2008-12-18 13:50:00,61.82,61.844,61.815,61.839,443070000.0
2008-12-18 13:55:00,61.853,61.863,61.774,61.798,456900000.0
2008-12-18 14:00:00,61.803,61.803,61.744,61.75,358970000.0
2008-12-18 14:05:00,61.74,61.79,61.717,61.79,375510000.0
2008-12-18 14:10:00,61.801,61.801,61.74,61.775,331740000.0
2008-12-18 14:15:00,61.799,61.826,61.735,61.797,463700000.0
2008-12-18 14:20:00,61.786,61.815,61.736,61.799,354760000.0
2008-12-18 14:25:00,61.775,61.852,61.724,61.806,537890000.0
2008-12-18 14:30:00,61.827,61.929,61.8,61.827,431360000.0
2008-12-18 14:35:00,61.813,61.836,61.765,61.8,588120000.0
2008-12-18 14:40:00,61.819,61.856,61.716,61.719,557850000.0
2008-12-18 14:45:00,61.739,61.762,61.661,61.697,451950000.0
2008-12-18 14:50:00,61.699,61.792,61.699,61.748,431280000.0
2008-12-18 14:55:00,61.751,61.811,61.751,61.783,421120000.0
2008-12-18 15:00:00,61.812,61.83,61.715,61.715,392810000.0
2008-12-18 15:05:00,61.722,61.789,61.692,61.759,444670000.0
2008-12-18 15:10:00,61.768,61.813,61.715,61.794,425110000.0
2008-12-18 15:15:00,61.812,61.898,61.802,61.889,407090000.0
2008-12-18 15:20:00,61.911,61.968,61.883,61.929,546060000.0
2008-12-18 15:25:00,61.925,62.06,61.925,62.051,412920000.0
2008-12-18 15:30:00,62.065,62.065,61.934,61.951,424940000.0
2008-12-18 15:35:00,61.945,61.96,61.861,61.909,450710000.0
2008-12-18 15:40:00,61.901,61.953,61.871,61.944,408830000.0
2008-12-18 15:45:00,61.977,62.266,61.924,62.23,461310000.0
2008-12-18 15:50:00,62.234,62.449,62.206,62.396,499540000.0
2008-12-18 15:55:00,62.373,62.46,62.314,62.314,314580000.0
2008-12-18 16:00:00,62.329,62.373,62.139,62.16,370030000.0
2008-12-18 16:05:00,62.124,62.191,62.036,62.191,337790000.0
2008-12-18 16:10:00,62.185,62.253,62.134,62.197,340150000.0
2008-12-18 16:15:00,62.188,62.2,62.018,62.029,468210000.0
2008-12-18 16:20:00,62.02,62.062,62.001,62.043,216350000.0
2008-12-18 16:25:00,62.065,62.132,62.002,62.099,307870000.0
2008-12-18 16:30:00,62.111,62.18,62.081,62.161,314540000.0
2008-12-18 16:35:00,62.168,62.168,62.021,62.039,410550000.0
2008-12-18 16:40:00,62.033,62.276,62.033,62.228,196070000.0
2008-12-18 16:45:00,62.231,62.267,62.1,62.107,233560000.0
2008-12-18 16:50:00,62.084,62.169,62.056,62.067,262920000.0
2008-12-18 16:55:00,62.059,62.065,61.947,62.003,320450000.0
2008-12-18 17:00:00,62.013,62.212,61.934,62.132,293860000.0
2008-12-18 17:05:00,62.151,62.251,62.129,62.205,396730000.0
2008-12-18 17:10:00,62.214,62.278,62.206,62.245,436570000.0
2008-12-18 17:15:00,62.262,62.268,62.193,62.231,442740000.0
2008-12-18 17:20:00,62.249,62.315,62.228,62.287,376770000.0
2008-12-18 17:25:00,62.239,62.336,62.061,62.256,412400000.0
2008-12-18 17:30:00,62.287,62.287,62.109,62.195,461710000.0
2008-12-18 17:35:00,62.199,62.208,62.118,62.168,274610000.0
2008-12-18 17:40:00,62.192,62.256,62.186,62.201,397900000.0
2008-12-18 17:45:00,62.251,62.276,62.193,62.253,342440000.0
2008-12-18 17:50:00,62.251,62.383,62.251,62.356,299180000.0
2008-12-18 17:55:00,62.347,62.493,62.342,62.471,465410000.0
2008-12-18 18:00:00,62.459,62.477,62.335,62.443,329790000.0
2008-12-18 18:05:00,62.448,62.522,62.237,62.287,292010000.0
2008-12-18 18:10:00,62.285,62.459,62.195,62.327,457360000.0
2008-12-18 18:15:00,62.348,62.405,62.27,62.311,323240000.0
2008-12-18 18:20:00,62.308,62.392,62.262,62.323,221920000.0
2008-12-18 18:25:00,62.291,62.492,62.291,62.492,473210000.0
2008-12-18 18:30:00,62.517,62.66,62.462,62.619,537090000.0
2008-12-18 18:35:00,62.656,62.776,62.61,62.748,343360000.0
2008-12-18 18:40:00,62.753,62.826,62.603,62.617,450040000.0
2008-12-18 18:45:00,62.671,62.71,62.599,62.659,354740000.0
2008-12-18 18:50:00,62.671,62.734,62.598,62.627,364150000.0
2008-12-18 18:55:00,62.609,62.693,62.577,62.582,394370000.0
2008-12-18 19:00:00,62.605,62.644,62.422,62.534,266250000.0
2008-12-18 19:05:00,62.523,62.663,62.523,62.621,299040000.0
2008-12-18 19:10:00,62.618,62.66,62.486,62.526,222410000.0
2008-12-18 19:15:00,62.546,62.546,62.411,62.48,320510000.0
2008-12-18 19:20:00,62.478,62.511,62.421,62.445,194590000.0
2008-12-18 19:25:00,62.437,62.673,62.427,62.647,361550000.0
2008-12-18 19:30:00,62.617,62.656,62.454,62.485,253590000.0
2008-12-18 19:35:00,62.473,62.661,62.466,62.556,227950000.0
2008-12-18 19:40:00,62.459,62.662,62.459,62.637,361580000.0
2008-12-18 19:45:00,62.667,62.667,62.435,62.435,191180000.0
2008-12-18 19:50:00,62.48,62.513,62.386,62.492,174300000.0
2008-12-18 19:55:00,62.46,62.546,62.438,62.438,593120000.0
2008-12-18 20:00:00,62.493,62.586,62.353,62.473,371170000.0
2008-12-18 20:05:00,62.452,62.495,62.28,62.28,183780000.0
2008-12-18 20:10:00,62.264,62.313,62.184,62.267,271000000.0
2008-12-18 20:15:00,62.285,62.289,62.225,62.285,358400000.0
2008-12-18 20:20:00,62.264,62.313,62.264,62.272,297340000.0
2008-12-18 20:25:00,62.268,62.333,62.245,62.248,318410000.0
2008-12-18 20:30:00,62.266,62.266,62.186,62.186,449460000.0
2008-12-18 20:35:00,62.199,62.286,62.183,62.263,370810000.0
2008-12-18 20:40:00,62.267,62.291,62.184,62.184,510520000.0
2008-12-18 20:45:00,62.237,62.246,62.107,62.223,434090000.0
2008-12-18 20:50:00,62.214,62.237,62.122,62.122,490420000.0
2008-12-18 20:55:00,62.142,62.218,62.126,62.195,370240000.0
2008-12-18 21:00:00,62.225,62.327,62.213,62.302,308420000.0
2008-12-18 21:05:00,62.324,62.36,62.288,62.297,275070000.0
2008-12-18 21:10:00,62.343,62.416,62.299,62.393,526860000.0
2008-12-18 21:15:00,62.421,62.421,62.346,62.35,247910000.0
2008-12-18 21:20:00,62.345,62.365,62.249,62.337,538360000.0
2008-12-18 21:25:00,62.334,62.386,62.319,62.348,473020000.0
2008-12-18 21:30:00,62.364,62.364,62.269,62.287,534470000.0
2008-12-18 21:35:00,62.281,62.311,62.273,62.273,525730000.0
2008-12-18 21:40:00,62.272,62.31,62.26,62.261,515070000.0
2008-12-18 21:45:00,62.292,62.292,62.204,62.215,318160000.0
2008-12-18 21:50:00,62.217,62.238,62.205,62.221,433290000.0
2008-12-18 21:55:00,62.223,62.293,62.203,62.263,436090000.0
2008-12-18 22:00:00,62.297,62.321,62.252,62.317,276590000.0
2008-12-18 22:05:00,62.303,62.303,62.237,62.279,432190000.0
2008-12-18 22:10:00,62.265,62.27,62.199,62.205,420630000.0
2008-12-18 22:15:00,62.279,62.279,62.124,62.144,560690000.0
2008-12-18 22:20:00,62.14,62.174,62.045,62.085,442150000.0
2008-12-18 22:25:00,62.096,62.118,62.004,62.036,405880000.0
2008-12-18 22:30:00,62.063,62.121,62.008,62.068,432090000.0
2008-12-18 22:35:00,62.055,62.125,62.029,62.049,384240000.0
2008-12-18 22:40:00,62.032,62.051,61.995,62.034,411610000.0
2008-12-18 22:45:00,62.05,62.072,62.024,62.057,505520000.0
2008-12-18 22:50:00,62.053,62.143,62.04,62.108,352260000.0
2008-12-18 22:55:00,62.109,62.133,62.067,62.071,369240000.0
2008-12-18 23:00:00,62.099,62.164,62.081,62.145,378410000.0
2008-12-18 23:05:00,62.157,62.205,62.15,62.179,296000000.0
2008-12-18 23:10:00,62.191,62.207,62.109,62.148,460900000.0
2008-12-18 23:15:00,62.192,62.222,62.164,62.222,295430000.0
2008-12-18 23:20:00,62.205,62.205,62.075,62.118,245930000.0
2008-12-18 23:25:00,62.131,62.163,62.082,62.097,275790000.0
2008-12-18 23:30:00,62.112,62.112,62.031,62.049,197680000.0
2008-12-18 23:35:00,62.048,62.08,61.983,62.006,164880000.0
2008-12-18 23:40:00,61.998,62.024,61.966,61.969,272460000.0
2008-12-18 23:45:00,61.994,61.999,61.958,61.964,284530000.0
2008-12-18 23:50:00,61.975,62.016,61.945,61.945,173990000.0
2008-12-18 23:55:00,61.933,62.01,61.933,61.963,315900000.0
2008-12-19 00:00:00,61.984,61.984,61.935,61.955,373540000.0
2008-12-19 00:05:00,61.947,62.061,61.938,62.061,465230000.0
2008-12-19 00:10:00,62.075,62.173,62.061,62.077,457060000.0
2008-12-19 00:15:00,62.1,62.148,62.045,62.133,408740000.0
2008-12-19 00:20:00,62.086,62.11,62.06,62.071,259570000.0
2008-12-19 00:25:00,62.07,62.135,62.07,62.118,346760000.0
2008-12-19 00:30:00,62.142,62.142,62.08,62.099,321330000.0
2008-12-19 00:35:00,62.116,62.147,62.093,62.106,349650000.0
2008-12-19 00:40:00,62.108,62.18,62.098,62.114,336260000.0
2008-12-19 00:45:00,62.133,62.147,62.083,62.108,246690000.0
2008-12-19 00:50:00,62.115,62.164,62.108,62.134,230970000.0
2008-12-19 00:55:00,62.125,62.156,62.125,62.152,145070000.0
2008-12-19 01:00:00,62.174,62.194,62.14,62.146,304110000.0
2008-12-19 01:05:00,62.134,62.163,62.113,62.149,395050000.0
2008-12-19 01:10:00,62.15,62.162,62.063,62.092,408850000.0
2008-12-19 01:15:00,62.085,62.085,62.011,62.032,173810000.0
2008-12-19 01:20:00,62.05,62.063,62.021,62.044,386530000.0
2008-12-19 01:25:00,62.029,62.04,62.002,62.018,576840000.0
2008-12-19 01:30:00,62.045,62.087,61.999,61.999,372600000.0
2008-12-19 01:35:00,61.988,62.015,61.924,61.974,424250000.0
2008-12-19 01:40:00,61.996,62.063,61.921,62.063,323600000.0
2008-12-19 01:45:00,62.073,62.092,62.012,62.012,317540000.0
2008-12-19 01:50:00,62.02,62.07,62.008,62.067,367390000.0
2008-12-19 01:55:00,62.078,62.149,62.066,62.124,279300000.0
2008-12-19 02:00:00,62.109,62.148,62.1,62.118,190140000.0
2008-12-19 02:05:00,62.104,62.117,62.042,62.058,261070000.0
2008-12-19 02:10:00,62.064,62.09,62.021,62.062,269650000.0
2008-12-19 02:15:00,62.056,62.103,62.044,62.103,332920000.0
2008-12-19 02:20:00,62.098,62.105,62.05,62.062,339780000.0
2008-12-19 02:25:00,62.054,62.09,61.948,61.98,360130000.0
2008-12-19 02:30:00,62.015,62.059,61.985,62.029,135660000.0
2008-12-19 02:35:00,62.052,62.087,62.031,62.04,268770000.0
2008-12-19 02:40:00,62.045,62.103,62.041,62.103,245380000.0
2008-12-19 02:45:00,62.084,62.113,62.034,62.113,138800000.0
2008-12-19 02:50:00,62.131,62.309,62.11,62.284,225660000.0
2008-12-19 02:55:00,62.273,62.275,62.204,62.215,262090000.0
2008-12-19 03:00:00,62.234,62.234,62.095,62.135,281340000.0
2008-12-19 03:05:00,62.148,62.157,62.035,62.057,248470000.0
2008-12-19 03:10:00,62.066,62.137,62.061,62.084,340190000.0
2008-12-19 03:15:00,62.074,62.099,62.013,62.065,329400000.0
2008-12-19 03:20:00,62.052,62.102,62.025,62.038,384360000.0
2008-12-19 03:25:00,62.029,62.086,62.013,62.018,202420000.0
2008-12-19 03:30:00,62.054,62.054,62.0,62.026,324420000.0
2008-12-19 03:35:00,62.02,62.065,61.96,61.987,390550000.0
2008-12-19 03:40:00,61.998,62.013,61.926,61.948,280550000.0
2008-12-19 03:45:00,61.973,61.975,61.931,61.949,317950000.0
2008-12-19 03:50:00,61.94,61.971,61.866,61.878,387750000.0
2008-12-19 03:55:00,61.862,61.867,61.773,61.773,259640000.0
2008-12-19 04:00:00,61.801,61.872,61.767,61.782,546280000.0
2008-12-19 04:05:00,61.787,61.814,61.765,61.788,359980000.0
2008-12-19 04:10:00,61.769,61.831,61.678,61.702,415730000.0
2008-12-19 04:15:00,61.741,61.741,61.639,61.652,317600000.0
2008-12-19 04:20:00,61.678,61.691,61.626,61.638,371740000.0
2008-12-19 04:25:00,61.628,61.65,61.487,61.499,367400000.0
2008-12-19 04:30:00,61.511,61.644,61.501,61.624,331560000.0
2008-12-19 04:35:00,61.625,61.641,61.594,61.627,295570000.0
2008-12-19 04:40:00,61.628,61.653,61.6,61.625,309880000.0
2008-12-19 04:45:00,61.664,61.664,61.606,61.654,396170000.0
2008-12-19 04:50:00,61.647,61.672,61.627,61.666,276220000.0
2008-12-19 04:55:00,61.666,61.683,61.623,61.634,260940000.0
2008-12-19 05:00:00,61.626,61.687,61.626,61.648,424990000.0
2008-12-19 05:05:00,61.666,61.68,61.64,61.65,153100000.0
2008-12-19 05:10:00,61.639,61.674,61.605,61.663,254900000.0
2008-12-19 05:15:00,61.65,61.65,61.589,61.603,261890000.0
2008-12-19 05:20:00,61.592,61.601,61.453,61.511,226510000.0
2008-12-19 05:25:00,61.512,61.545,61.47,61.521,302000000.0
2008-12-19 05:30:00,61.545,61.56,61.523,61.527,368130000.0
2008-12-19 05:35:00,61.544,61.589,61.533,61.535,432590000.0
2008-12-19 05:40:00,61.528,61.57,61.515,61.534,428700000.0
2008-12-19 05:45:00,61.541,61.586,61.514,61.586,388030000.0
2008-12-19 05:50:00,61.581,61.591,61.544,61.564,376840000.0
2008-12-19 05:55:00,61.566,61.58,61.54,61.574,448910000.0
2008-12-19 06:00:00,61.569,61.575,61.547,61.561,298940000.0
2008-12-19 06:05:00,61.571,61.589,61.55,61.58,378240000.0
2008-12-19 06:10:00,61.563,61.661,61.563,61.621,323720000.0
2008-12-19 06:15:00,61.641,61.641,61.579,61.591,300900000.0
2008-12-19 06:20:00,61.598,61.614,61.568,61.6,407070000.0
2008-12-19 06:25:00,61.579,61.583,61.537,61.559,263350000.0
2008-12-19 06:30:00,61.592,61.634,61.566,61.613,286740000.0
2008-12-19 06:35:00,61.613,61.64,61.593,61.606,389740000.0
2008-12-19 06:40:00,61.6,61.608,61.519,61.533,415890000.0
2008-12-19 06:45:00,61.549,61.549,61.435,61.492,178040000.0
2008-12-19 06:50:00,61.494,61.511,61.457,61.461,387260000.0
2008-12-19 06:55:00,61.453,61.503,61.453,61.488,556570000.0
2008-12-19 07:00:00,61.523,61.541,61.404,61.496,370060000.0
2008-12-19 07:05:00,61.499,61.742,61.499,61.701,405380000.0
2008-12-19 07:10:00,61.724,61.833,61.663,61.736,312990000.0
2008-12-19 07:15:00,61.785,61.807,61.737,61.749,377920000.0
2008-12-19 07:20:00,61.738,61.756,61.662,61.683,346250000.0
2008-12-19 07:25:00,61.673,61.673,61.563,61.593,320050000.0
2008-12-19 07:30:00,61.604,61.625,61.57,61.591,278160000.0
2008-12-19 07:35:00,61.582,61.582,61.501,61.507,349040000.0
2008-12-19 07:40:00,61.513,61.513,61.371,61.402,369060000.0
2008-12-19 07:45:00,61.44,61.449,61.386,61.427,244020000.0
2008-12-19 07:50:00,61.417,61.514,61.376,61.475,390930000.0
2008-12-19 07:55:00,61.473,61.483,61.445,61.474,413690000.0
2008-12-19 08:00:00,61.529,61.529,61.463,61.502,175350000.0
2008-12-19 08:05:00,61.517,61.533,61.461,61.499,389110000.0
2008-12-19 08:10:00,61.493,61.56,61.493,61.558,556560000.0
2008-12-19 08:15:00,61.536,61.556,61.506,61.511,289310000.0
2008-12-19 08:20:00,61.503,61.547,61.503,61.539,432420000.0
2008-12-19 08:25:00,61.541,61.617,61.505,61.517,330760000.0
2008-12-19 08:30:00,61.545,61.545,61.406,61.412,390730000.0
2008-12-19 08:35:00,61.408,61.426,61.231,61.27,377470000.0
2008-12-19 08:40:00,61.269,61.314,61.247,61.307,343960000.0
2008-12-19 08:45:00,61.32,61.32,61.192,61.213,366800000.0
2008-12-19 08:50:00,61.199,61.275,61.199,61.266,426390000.0
2008-12-19 08:55:00,61.27,61.298,61.216,61.221,362010000.0
2008-12-19 09:00:00,61.279,61.315,61.234,61.268,428210000.0
2008-12-19 09:05:00,61.261,61.387,61.261,61.367,415190000.0
2008-12-19 09:10:00,61.381,61.43,61.366,61.391,565810000.0
2008-12-19 09:15:00,61.438,61.438,61.349,61.369,459340000.0
2008-12-19 09:20:00,61.38,61.391,61.33,61.374,403740000.0
2008-12-19 09:25:00,61.368,61.465,61.348,61.465,434460000.0
2008-12-19 09:30:00,61.478,61.575,61.466,61.488,381040000.0
2008-12-19 09:35:00,61.496,61.525,61.395,61.418,430760000.0
2008-12-19 09:40:00,61.434,61.518,61.404,61.431,523600000.0
2008-12-19 09:45:00,61.45,61.45,61.371,61.408,334110000.0
2008-12-19 09:50:00,61.413,61.483,61.375,61.461,392580000.0
2008-12-19 09:55:00,61.501,61.618,61.47,61.618,388580000.0
2008-12-19 10:00:00,61.642,61.642,61.382,61.385,293200000.0
2008-12-19 10:05:00,61.368,61.368,61.24,61.312,451440000.0
2008-12-19 10:10:00,61.324,61.391,61.324,61.376,291560000.0
2008-12-19 10:15:00,61.384,61.423,61.368,61.388,260810000.0
2008-12-19 10:20:00,61.393,61.413,61.268,61.31,268690000.0
2008-12-19 10:25:00,61.322,61.367,61.266,61.287,443780000.0
2008-12-19 10:30:00,61.298,61.385,61.282,61.373,159350000.0
2008-12-19 10:35:00,61.383,61.439,61.339,61.392,273940000.0
2008-12-19 10:40:00,61.377,61.425,61.353,61.359,274970000.0
2008-12-19 10:45:00,61.359,61.371,61.183,61.292,228710000.0
2008-12-19 10:50:00,61.315,61.386,61.282,61.313,312180000.0
2008-12-19 10:55:00,61.337,61.381,61.311,61.362,386390000.0
2008-12-19 11:00:00,61.367,61.381,61.098,61.113,462910000.0
2008-12-19 11:05:00,61.1,61.14,61.051,61.124,449840000.0
2008-12-19 11:10:00,61.129,61.179,61.059,61.097,412030000.0
2008-12-19 11:15:00,61.143,61.22,61.078,61.22,402440000.0
2008-12-19 11:20:00,61.21,61.318,61.184,61.29,457520000.0
2008-12-19 11:25:00,61.269,61.309,61.164,61.183,328050000.0
2008-12-19 11:30:00,61.195,61.195,61.105,61.105,387510000.0
2008-12-19 11:35:00,61.108,61.156,61.101,61.129,326970000.0
2008-12-19 11:40:00,61.141,61.199,61.092,61.155,312090000.0
2008-12-19 11:45:00,61.175,61.19,61.091,61.17,420550000.0
2008-12-19 11:50:00,61.175,61.194,61.08,61.126,277710000.0
2008-12-19 11:55:00,61.133,61.209,61.114,61.139,307340000.0
2008-12-19 12:00:00,61.133,61.172,61.121,61.163,409940000.0
2008-12-19 12:05:00,61.14,61.248,61.14,61.237,428350000.0
2008-12-19 12:10:00,61.218,61.283,61.218,61.22,187440000.0
2008-12-19 12:15:00,61.248,61.29,61.207,61.267,397060000.0
2008-12-19 12:20:00,61.273,61.386,61.158,61.178,588490000.0
2008-12-19 12:25:00,61.171,61.229,61.103,61.153,380290000.0
2008-12-19 12:30:00,61.231,61.239,61.136,61.179,417830000.0
2008-12-19 12:35:00,61.173,61.188,61.012,61.039,346050000.0
2008-12-19 12:40:00,61.054,61.105,60.915,61.029,387420000.0
2008-12-19 12:45:00,61.049,61.08,60.877,61.074,379880000.0
2008-12-19 12:50:00,61.07,61.17,61.054,61.163,337720000.0
2008-12-19 12:55:00,61.148,61.202,61.079,61.201,59210000.0
2008-12-19 13:00:00,61.212,61.212,61.051,61.079,70850000.0
2008-12-19 13:05:00,61.064,61.111,60.947,60.966,84540000.0
2008-12-19 13:10:00,60.97,61.045,60.942,61.033,65310000.0
2008-12-19 13:15:00,61.025,61.125,61.025,61.115,72520000.0
2008-12-19 13:20:00,61.084,61.106,61.071,61.076,68570000.0
2008-12-19 13:25:00,61.07,61.126,61.056,61.126,61610000.0
2008-12-19 13:30:00,61.135,61.146,61.108,61.146,77910000.0
2008-12-19 13:35:00,61.147,61.243,61.145,61.221,510080000.0
2008-12-19 13:40:00,61.231,61.239,61.19,61.194,332870000.0
2008-12-19 13:45:00,61.228,61.228,61.082,61.13,478310000.0
2008-12-19 13:50:00,61.122,61.171,61.105,61.151,464400000.0
2008-12-19 13:55:00,61.131,61.274,61.083,61.237,452570000.0
2008-12-19 14:00:00,61.309,61.344,61.214,61.324,355560000.0
2008-12-19 14:05:00,61.312,61.38,61.232,61.243,388480000.0
2008-12-19 14:10:00,61.245,61.263,61.212,61.247,337540000.0
2008-12-19 14:15:00,61.292,61.292,61.232,61.271,478150000.0
2008-12-19 14:20:00,61.261,61.314,61.247,61.271,346030000.0
2008-12-19 14:25:00,61.252,61.293,61.245,61.263,559950000.0
2008-12-19 14:30:00,61.295,61.305,61.245,61.29,442910000.0
2008-12-19 14:35:00,61.285,61.323,61.263,61.273,580260000.0
2008-12-19 14:40:00,61.287,61.312,61.202,61.26,543250000.0
2008-12-19 14:45:00,61.276,61.288,61.118,61.133,443530000.0
2008-12-19 14:50:00,61.189,61.306,61.15,61.28,445130000.0
2008-12-19 14:55:00,61.263,61.308,61.209,61.235,436120000.0
2008-12-19 15:00:00,61.319,61.326,61.248,61.298,385690000.0
2008-12-19 15:05:00,61.285,61.323,61.234,61.298,442750000.0
2008-12-19 15:10:00,61.298,61.352,61.282,61.312,428510000.0
2008-12-19 15:15:00,61.323,61.354,61.281,61.313,425410000.0
2008-12-19 15:20:00,61.36,61.406,61.309,61.362,571600000.0
2008-12-19 15:25:00,61.356,61.38,61.241,61.268,417330000.0
2008-12-19 15:30:00,61.312,61.312,61.203,61.219,415000000.0
2008-12-19 15:35:00,61.238,61.295,61.194,61.23,442080000.0
2008-12-19 15:40:00,61.246,61.318,61.232,61.292,397090000.0
2008-12-19 15:45:00,61.314,61.463,61.271,61.412,448780000.0
2008-12-19 15:50:00,61.401,61.417,61.343,61.366,496760000.0
2008-12-19 15:55:00,61.375,61.416,61.327,61.341,318630000.0
2008-12-19 16:00:00,61.382,61.429,61.345,61.429,362930000.0
2008-12-19 16:05:00,61.426,61.445,61.331,61.331,341420000.0
2008-12-19 16:10:00,61.349,61.356,61.265,61.287,330690000.0
2008-12-19 16:15:00,61.305,61.402,61.277,61.374,449870000.0
2008-12-19 16:20:00,61.361,61.436,61.347,61.408,214870000.0
2008-12-19 16:25:00,61.418,61.455,61.343,61.389,314170000.0
2008-12-19 16:30:00,61.405,61.405,61.302,61.302,316210000.0
2008-12-19 16:35:00,61.31,61.32,61.257,61.299,398600000.0
2008-12-19 16:40:00,61.308,61.351,61.215,61.252,193870000.0
2008-12-19 16:45:00,61.283,61.317,61.229,61.248,225190000.0
2008-12-19 16:50:00,61.249,61.285,61.152,61.159,271290000.0
2008-12-19 16:55:00,61.131,61.148,61.016,61.092,315430000.0
2008-12-19 17:00:00,61.114,61.173,61.061,61.138,299370000.0
2008-12-19 17:05:00,61.154,61.247,61.127,61.242,406130000.0
2008-12-19 17:10:00,61.234,61.31,61.215,61.297,434840000.0
2008-12-19 17:15:00,61.324,61.341,61.285,61.308,446680000.0
2008-12-19 17:20:00,61.31,61.352,61.284,61.284,381140000.0
2008-12-19 17:25:00,61.302,61.352,61.282,61.297,407690000.0
2008-12-19 17:30:00,61.308,61.314,61.248,61.298,490910000.0
2008-12-19 17:35:00,61.304,61.352,61.304,61.352,281690000.0
2008-12-19 17:40:00,61.357,61.431,61.357,61.431,402830000.0
2008-12-19 17:45:00,61.453,61.453,61.388,61.388,336070000.0
2008-12-19 17:50:00,61.385,61.41,61.352,61.41,279690000.0
2008-12-19 17:55:00,61.403,61.414,61.249,61.392,433400000.0
2008-12-19 18:00:00,61.401,61.43,61.35,61.389,321560000.0
2008-12-19 18:05:00,61.4,61.41,61.205,61.265,283950000.0
2008-12-19 18:10:00,61.263,61.343,61.257,61.332,482100000.0
2008-12-19 18:15:00,61.354,61.413,61.344,61.413,343350000.0
2008-12-19 18:20:00,61.422,61.463,61.408,61.421,226970000.0
2008-12-19 18:25:00,61.426,61.444,61.393,61.421,457580000.0
2008-12-19 18:30:00,61.444,61.444,61.293,61.293,555810000.0
2008-12-19 18:35:00,61.316,61.4,61.256,61.368,344700000.0
2008-12-19 18:40:00,61.367,61.429,61.343,61.351,458920000.0
2008-12-19 18:45:00,61.37,61.37,61.299,61.304,358100000.0
2008-12-19 18:50:00,61.306,61.306,61.245,61.271,361320000.0
2008-12-19 18:55:00,61.261,61.331,61.23,61.278,400450000.0
2008-12-19 19:00:00,61.293,61.391,61.292,61.322,268330000.0
2008-12-19 19:05:00,61.297,61.336,61.241,61.274,287240000.0
2008-12-19 19:10:00,61.298,61.348,61.284,61.322,228480000.0
2008-12-19 19:15:00,61.351,61.369,61.313,61.348,218910000.0
2008-12-19 19:20:00,61.336,61.384,61.305,61.378,195870000.0
2008-12-19 19:25:00,61.365,61.385,61.36,61.369,360370000.0
2008-12-19 19:30:00,61.386,61.386,61.343,61.356,227660000.0
2008-12-19 19:35:00,61.37,61.378,61.32,61.368,230270000.0
2008-12-19 19:40:00,61.37,61.385,61.303,61.309,345600000.0
2008-12-19 19:45:00,61.324,61.324,61.256,61.267,186310000.0
2008-12-19 19:50:00,61.256,61.393,61.248,61.373,173800000.0
2008-12-19 19:55:00,61.39,61.415,61.334,61.413,591730000.0
2008-12-19 20:00:00,61.424,61.471,61.393,61.412,367830000.0
2008-12-19 20:05:00,61.412,61.453,61.401,61.438,175030000.0
2008-12-19 20:10:00,61.433,61.5,61.433,61.496,260170000.0
2008-12-19 20:15:00,61.534,61.534,61.409,61.459,335590000.0
2008-12-19 20:20:00,61.466,61.494,61.442,61.459,290270000.0
2008-12-19 20:25:00,61.46,61.502,61.442,61.455,235010000.0
2008-12-19 20:30:00,61.486,61.486,61.38,61.425,474030000.0
2008-12-19 20:35:00,61.436,61.472,61.363,61.369,382420000.0
2008-12-19 20:40:00,61.368,61.381,61.333,61.333,501230000.0
2008-12-19 20:45:00,61.382,61.391,61.295,61.295,449050000.0
2008-12-19 20:50:00,61.299,61.322,61.156,61.263,468900000.0
2008-12-19 20:55:00,61.27,61.372,61.27,61.37,366410000.0
2008-12-19 21:00:00,61.393,61.393,61.348,61.382,310660000.0
2008-12-19 21:05:00,61.383,61.457,61.383,61.455,273900000.0
2008-12-19 21:10:00,61.458,61.463,61.403,61.403,533990000.0
2008-12-19 21:15:00,61.444,61.453,61.384,61.384,240240000.0
2008-12-19 21:20:00,61.382,61.422,61.362,61.376,544200000.0
2008-12-19 21:25:00,61.391,61.419,61.361,61.405,477140000.0
2008-12-19 21:30:00,61.407,61.407,61.337,61.362,557530000.0
2008-12-19 21:35:00,61.349,61.391,61.338,61.368,528620000.0
2008-12-19 21:40:00,61.382,61.394,61.303,61.303,529830000.0
2008-12-19 21:45:00,61.329,61.329,61.259,61.264,321630000.0
2008-12-19 21:50:00,61.278,61.291,61.224,61.254,441600000.0
2008-12-19 21:55:00,61.248,61.272,61.229,61.272,444730000.0
2008-12-19 22:00:00,61.276,61.276,61.192,61.214,363310000.0
2008-12-19 22:05:00,61.223,61.25,61.185,61.195,445150000.0
2008-12-19 22:10:00,61.196,61.241,61.185,61.191,412320000.0
2008-12-19 22:15:00,61.226,61.226,61.115,61.115,592890000.0
2008-12-19 22:20:00,61.154,61.19,61.119,61.141,450770000.0
2008-12-19 22:25:00,61.146,61.176,61.069,61.084,421720000.0
2008-12-19 22:30:00,61.11,61.11,60.993,61.026,445290000.0
2008-12-19 22:35:00,61.017,61.058,60.975,61.033,388220000.0
2008-12-19 22:40:00,61.034,61.128,61.033,61.082,422520000.0
2008-12-19 22:45:00,61.129,61.129,60.976,60.988,522080000.0
2008-12-19 22:50:00,61.0,61.024,60.978,60.999,343000000.0
2008-12-19 22:55:00,60.985,61.003,60.878,60.969,384080000.0
2008-12-19 23:00:00,61.006,61.036,60.987,61.006,387870000.0
2008-12-19 23:05:00,61.016,61.035,61.007,61.022,301680000.0
2008-12-19 23:10:00,61.012,61.082,61.01,61.066,464120000.0
2008-12-19 23:15:00,61.085,61.098,61.078,61.083,204830000.0
2008-12-19 23:20:00,61.095,61.133,61.076,61.094,239560000.0
2008-12-19 23:25:00,61.078,61.11,61.071,61.105,234480000.0
2008-12-19 23:30:00,61.137,61.167,61.077,61.167,455640000.0
2008-12-19 23:35:00,61.164,61.246,61.155,61.239,161080000.0
2008-12-19 23:40:00,61.218,61.254,61.216,61.231,202430000.0
2008-12-19 23:45:00,61.243,61.29,61.239,61.283,287400000.0
2008-12-19 23:50:00,61.292,61.301,61.247,61.301,240400000.0
2008-12-19 23:55:00,61.298,61.306,61.153,61.205,309480000.0
2008-12-22 02:00:00,61.376,61.426,61.372,61.385,270830000.0
2008-12-22 02:05:00,61.404,61.513,61.401,61.495,369530000.0
2008-12-22 02:10:00,61.496,61.627,61.489,61.625,363360000.0
2008-12-22 02:15:00,61.596,61.621,61.552,61.614,313720000.0
2008-12-22 02:20:00,61.625,61.722,61.625,61.694,422410000.0
2008-12-22 02:25:00,61.721,61.861,61.721,61.779,368540000.0
2008-12-22 02:30:00,61.816,61.852,61.694,61.789,561090000.0
2008-12-22 02:35:00,61.765,61.797,61.717,61.776,400760000.0
2008-12-22 02:40:00,61.755,61.785,61.74,61.745,177850000.0
2008-12-22 02:45:00,61.774,61.862,61.76,61.858,412350000.0
2008-12-22 02:50:00,61.866,61.929,61.766,61.912,404730000.0
2008-12-22 02:55:00,61.922,61.961,61.918,61.96,296220000.0
2008-12-22 03:00:00,61.973,61.998,61.908,61.929,260970000.0
2008-12-22 03:05:00,61.921,62.017,61.919,61.923,420110000.0
2008-12-22 03:10:00,61.933,61.974,61.92,61.921,251930000.0
2008-12-22 03:15:00,61.943,61.943,61.814,61.834,332180000.0
2008-12-22 03:20:00,61.81,61.81,61.701,61.703,396190000.0
2008-12-22 03:25:00,61.703,61.785,61.694,61.779,318610000.0
2008-12-22 03:30:00,61.81,61.818,61.779,61.782,467340000.0
2008-12-22 03:35:00,61.796,61.813,61.77,61.784,396100000.0
2008-12-22 03:40:00,61.796,61.812,61.766,61.782,413360000.0
2008-12-22 03:45:00,61.767,61.773,61.742,61.755,459240000.0
2008-12-22 03:50:00,61.75,61.782,61.736,61.737,452250000.0
2008-12-22 03:55:00,61.73,61.776,61.729,61.769,375080000.0
2008-12-22 04:00:00,61.797,61.839,61.771,61.831,301970000.0
2008-12-22 04:05:00,61.823,61.853,61.736,61.777,239920000.0
2008-12-22 04:10:00,61.792,61.827,61.645,61.781,290510000.0
2008-12-22 04:15:00,61.834,61.853,61.796,61.843,257550000.0
2008-12-22 04:20:00,61.852,61.928,61.85,61.898,157980000.0
2008-12-22 04:25:00,61.888,61.976,61.832,61.975,456890000.0
2008-12-22 04:30:00,61.992,61.998,61.951,61.951,285430000.0
2008-12-22 04:35:00,61.935,61.944,61.869,61.878,259400000.0
2008-12-22 04:40:00,61.888,61.927,61.879,61.907,304070000.0
2008-12-22 04:45:00,61.939,61.946,61.891,61.946,461240000.0
2008-12-22 04:50:00,61.954,61.986,61.859,61.861,292620000.0
2008-12-22 04:55:00,61.868,61.957,61.868,61.954,381270000.0
2008-12-22 05:00:00,61.956,61.972,61.942,61.946,382850000.0
2008-12-22 05:05:00,61.958,61.97,61.945,61.945,339470000.0
2008-12-22 05:10:00,61.956,61.974,61.932,61.953,508860000.0
2008-12-22 05:15:00,61.982,61.994,61.941,61.941,420740000.0
2008-12-22 05:20:00,61.941,61.982,61.938,61.977,380250000.0
2008-12-22 05:25:00,61.977,62.053,61.976,62.034,438170000.0
2008-12-22 05:30:00,62.071,62.071,61.996,61.996,418820000.0
2008-12-22 05:35:00,61.996,62.021,61.983,62.007,441690000.0
2008-12-22 05:40:00,62.011,62.031,61.983,62.01,558260000.0
2008-12-22 05:45:00,62.02,62.04,61.993,62.016,416250000.0
2008-12-22 05:50:00,62.017,62.05,62.017,62.035,427250000.0
2008-12-22 05:55:00,62.033,62.041,61.957,61.994,364630000.0
2008-12-22 06:00:00,62.019,62.019,61.977,62.001,427740000.0
2008-12-22 06:05:00,62.015,62.071,62.013,62.059,436500000.0
2008-12-22 06:10:00,62.046,62.085,62.043,62.077,317410000.0
2008-12-22 06:15:00,62.067,62.067,61.966,61.985,559480000.0
2008-12-22 06:20:00,61.984,62.017,61.971,61.988,565790000.0
2008-12-22 06:25:00,61.978,62.012,61.966,61.997,621310000.0
2008-12-22 06:30:00,62.033,62.047,61.957,61.959,530590000.0
2008-12-22 06:35:00,61.945,61.952,61.915,61.928,585550000.0
2008-12-22 06:40:00,61.937,61.954,61.927,61.934,230070000.0
2008-12-22 06:45:00,61.952,61.959,61.928,61.942,530240000.0
2008-12-22 06:50:00,61.932,61.971,61.932,61.959,243090000.0
2008-12-22 06:55:00,61.949,61.971,61.947,61.957,284060000.0
2008-12-22 07:00:00,61.981,61.981,61.949,61.955,382620000.0
2008-12-22 07:05:00,61.942,61.963,61.911,61.922,470800000.0
2008-12-22 07:10:00,61.917,61.96,61.916,61.945,454440000.0
2008-12-22 07:15:00,61.984,61.989,61.931,61.962,509630000.0
2008-12-22 07:20:00,61.97,62.007,61.951,61.967,338480000.0
2008-12-22 07:25:00,61.944,61.955,61.898,61.929,435730000.0
2008-12-22 07:30:00,61.893,61.893,61.746,61.757,330250000.0
2008-12-22 07:35:00,61.763,61.809,61.747,61.804,293910000.0
2008-12-22 07:40:00,61.79,61.821,61.76,61.817,356050000.0
2008-12-22 07:45:00,61.798,61.822,61.784,61.811,246490000.0
2008-12-22 07:50:00,61.814,61.857,61.813,61.84,158890000.0
2008-12-22 07:55:00,61.843,61.862,61.828,61.854,376510000.0
2008-12-22 08:00:00,61.879,61.91,61.839,61.902,586060000.0
2008-12-22 08:05:00,61.902,61.958,61.88,61.934,134990000.0
2008-12-22 08:10:00,61.945,61.957,61.911,61.942,180190000.0
2008-12-22 08:15:00,61.959,61.985,61.943,61.962,357890000.0
2008-12-22 08:20:00,61.989,62.025,61.98,62.021,213890000.0
2008-12-22 08:25:00,62.026,62.05,61.981,61.981,235440000.0
2008-12-22 08:30:00,61.986,62.012,61.952,61.962,345120000.0
2008-12-22 08:35:00,61.971,62.035,61.96,62.005,182850000.0
2008-12-22 08:40:00,62.006,62.016,61.982,61.994,304790000.0
2008-12-22 08:45:00,61.993,62.016,61.992,62.006,212370000.0
2008-12-22 08:50:00,61.993,62.015,61.984,61.992,287310000.0
2008-12-22 08:55:00,61.987,62.016,61.978,61.998,254800000.0
2008-12-22 09:00:00,62.016,62.025,61.963,62.016,411010000.0
2008-12-22 09:05:00,62.011,62.033,61.987,61.989,363970000.0
2008-12-22 09:10:00,62.009,62.057,61.989,62.052,364350000.0
2008-12-22 09:15:00,62.089,62.089,62.027,62.046,454740000.0
2008-12-22 09:20:00,62.029,62.061,62.007,62.017,356450000.0
2008-12-22 09:25:00,62.017,62.031,61.993,62.002,545150000.0
2008-12-22 09:30:00,62.003,62.063,61.952,61.975,469790000.0
2008-12-22 09:35:00,61.986,62.002,61.943,61.988,226990000.0
2008-12-22 09:40:00,61.996,62.025,61.967,61.994,331780000.0
2008-12-22 09:45:00,61.998,62.034,61.954,61.978,466390000.0
2008-12-22 09:50:00,62.001,62.031,61.967,61.986,287740000.0
2008-12-22 09:55:00,62.003,62.05,61.967,62.035,324240000.0
2008-12-22 10:00:00,62.037,62.081,62.024,62.027,455840000.0
2008-12-22 10:05:00,62.037,62.059,61.949,62.004,289510000.0
2008-12-22 10:10:00,61.988,62.002,61.936,61.957,336900000.0
2008-12-22 10:15:00,61.963,61.969,61.928,61.947,424820000.0
2008-12-22 10:20:00,61.951,62.005,61.945,61.973,291620000.0
2008-12-22 10:25:00,61.981,62.001,61.96,61.967,478990000.0
2008-12-22 10:30:00,61.99,61.995,61.937,61.948,431310000.0
2008-12-22 10:35:00,61.952,61.952,61.834,61.853,379190000.0
2008-12-22 10:40:00,61.859,61.87,61.798,61.822,451290000.0
2008-12-22 10:45:00,61.833,61.898,61.815,61.856,461760000.0
2008-12-22 10:50:00,61.846,61.867,61.808,61.816,398950000.0
2008-12-22 10:55:00,61.799,61.85,61.793,61.811,290930000.0
2008-12-22 11:00:00,61.809,61.871,61.785,61.871,327390000.0
2008-12-22 11:05:00,61.863,61.915,61.852,61.905,267140000.0
2008-12-22 11:10:00,61.907,61.991,61.907,61.981,242200000.0
2008-12-22 11:15:00,61.992,61.999,61.929,61.949,189270000.0
2008-12-22 11:20:00,61.951,61.964,61.928,61.929,395450000.0
2008-12-22 11:25:00,61.93,61.976,61.923,61.947,315030000.0
2008-12-22 11:30:00,61.981,61.981,61.926,61.929,313930000.0
2008-12-22 11:35:00,61.909,61.929,61.886,61.907,202990000.0
2008-12-22 11:40:00,61.908,61.995,61.902,61.975,484110000.0
2008-12-22 11:45:00,61.996,62.02,61.957,61.972,358850000.0
2008-12-22 11:50:00,61.974,62.021,61.943,61.969,347070000.0
2008-12-22 11:55:00,61.995,62.016,61.924,61.982,349690000.0
2008-12-22 12:00:00,62.008,62.01,61.961,61.964,335350000.0
2008-12-22 12:05:00,61.96,61.988,61.942,61.973,484930000.0
2008-12-22 12:10:00,61.966,62.02,61.899,61.968,449770000.0
2008-12-22 12:15:00,61.973,62.015,61.948,62.011,414580000.0
2008-12-22 12:20:00,62.009,62.062,61.998,62.053,435250000.0
2008-12-22 12:25:00,62.06,62.06,61.933,61.943,424740000.0
2008-12-22 12:30:00,61.963,61.967,61.923,61.927,419550000.0
2008-12-22 12:35:00,61.932,62.024,61.916,61.978,563650000.0
2008-12-22 12:40:00,61.955,62.102,61.943,62.018,425600000.0
2008-12-22 12:45:00,62.077,62.077,62.005,62.023,415460000.0
2008-12-22 12:50:00,62.02,62.035,61.957,61.99,436730000.0
2008-12-22 12:55:00,61.986,62.022,61.97,61.992,392000000.0
2008-12-22 13:00:00,61.978,61.984,61.949,61.949,435210000.0
2008-12-22 13:05:00,61.965,61.991,61.948,61.965,454940000.0
2008-12-22 13:10:00,61.967,61.997,61.941,61.943,460040000.0
2008-12-22 13:15:00,61.949,61.959,61.902,61.93,555130000.0
2008-12-22 13:20:00,61.878,61.965,61.878,61.916,586940000.0
2008-12-22 13:25:00,61.917,61.985,61.917,61.973,442780000.0
2008-12-22 13:30:00,61.989,61.99,61.904,61.926,560130000.0
2008-12-22 13:35:00,61.924,61.996,61.889,61.957,348670000.0
2008-12-22 13:40:00,61.982,62.216,61.929,62.196,458610000.0
2008-12-22 13:45:00,62.203,62.203,61.979,62.031,363090000.0
2008-12-22 13:50:00,62.104,62.112,61.986,61.989,393880000.0
2008-12-22 13:55:00,61.982,62.05,61.947,61.983,349020000.0
2008-12-22 14:00:00,62.009,62.056,61.955,61.988,467170000.0
2008-12-22 14:05:00,61.974,61.997,61.896,61.909,461880000.0
2008-12-22 14:10:00,61.908,62.001,61.845,61.873,502200000.0
2008-12-22 14:15:00,61.942,61.962,61.843,61.939,353410000.0
2008-12-22 14:20:00,61.951,62.004,61.945,61.95,502980000.0
2008-12-22 14:25:00,61.963,62.015,61.956,62.005,77330000.0
2008-12-22 14:30:00,62.023,62.034,62.001,62.034,59590000.0
2008-12-22 14:35:00,62.034,62.074,62.014,62.048,61020000.0
2008-12-22 14:40:00,62.004,62.021,61.937,61.982,68210000.0
2008-12-22 14:45:00,62.02,62.023,61.968,61.973,52230000.0
2008-12-22 14:50:00,61.995,62.022,61.982,61.993,59780000.0
2008-12-22 14:55:00,61.986,62.006,61.969,61.969,46480000.0
2008-12-22 15:00:00,61.965,61.985,61.953,61.977,39860000.0
2008-12-22 15:05:00,61.978,62.001,61.929,61.929,349320000.0
2008-12-22 15:10:00,61.91,61.978,61.908,61.978,376050000.0
2008-12-22 15:15:00,61.986,61.986,61.923,61.964,369510000.0
2008-12-22 15:20:00,61.975,61.998,61.937,61.949,339100000.0
2008-12-22 15:25:00,61.973,62.003,61.958,61.983,443420000.0
2008-12-22 15:30:00,61.992,62.008,61.937,61.937,374170000.0
2008-12-22 15:35:00,61.952,61.97,61.897,61.932,569770000.0
2008-12-22 15:40:00,61.925,61.972,61.913,61.913,384110000.0
2008-12-22 15:45:00,61.934,61.934,61.875,61.891,180160000.0
2008-12-22 15:50:00,61.901,61.903,61.848,61.868,423620000.0
2008-12-22 15:55:00,61.854,61.887,61.834,61.858,406170000.0
2008-12-22 16:00:00,61.857,61.943,61.853,61.937,304270000.0
2008-12-22 16:05:00,61.941,61.963,61.907,61.918,275010000.0
2008-12-22 16:10:00,61.903,61.92,61.875,61.907,414190000.0
2008-12-22 16:15:00,61.916,61.916,61.85,61.902,304810000.0
2008-12-22 16:20:00,61.894,61.912,61.863,61.866,332730000.0
2008-12-22 16:25:00,61.867,61.905,61.862,61.882,398080000.0
2008-12-22 16:30:00,61.902,61.909,61.844,61.865,312820000.0
2008-12-22 16:35:00,61.846,61.894,61.839,61.883,465560000.0
2008-12-22 16:40:00,61.863,61.872,61.826,61.841,406290000.0
2008-12-22 16:45:00,61.852,61.882,61.824,61.854,401820000.0
2008-12-22 16:50:00,61.852,61.87,61.808,61.853,449440000.0
2008-12-22 16:55:00,61.843,61.879,61.793,61.809,449340000.0
2008-12-22 17:00:00,61.827,61.843,61.757,61.757,375300000.0
2008-12-22 17:05:00,61.764,61.764,61.71,61.748,311850000.0
2008-12-22 17:10:00,61.77,61.8,61.765,61.777,242780000.0
2008-12-22 17:15:00,61.801,61.866,61.782,61.853,288470000.0
2008-12-22 17:20:00,61.847,61.932,61.84,61.915,262060000.0
2008-12-22 17:25:00,61.922,61.931,61.901,61.912,157880000.0
2008-12-22 17:30:00,61.929,61.989,61.909,61.964,453820000.0
2008-12-22 17:35:00,61.986,61.997,61.964,61.978,274400000.0
2008-12-22 17:40:00,61.98,61.993,61.898,61.901,267320000.0
2008-12-22 17:45:00,61.916,61.988,61.893,61.971,291980000.0
2008-12-22 17:50:00,61.959,62.003,61.952,61.99,451340000.0
2008-12-22 17:55:00,61.966,62.271,61.953,62.261,280860000.0
2008-12-22 18:00:00,62.29,62.338,62.187,62.222,390380000.0
2008-12-22 18:05:00,62.205,62.222,62.183,62.199,365790000.0
2008-12-22 18:10:00,62.195,62.218,62.182,62.201,342510000.0
2008-12-22 18:15:00,62.216,62.221,62.113,62.127,509350000.0
2008-12-22 18:20:00,62.122,62.251,62.111,62.223,424920000.0
2008-12-22 18:25:00,62.21,62.225,62.152,62.195,375050000.0
2008-12-22 18:30:00,62.195,62.195,62.077,62.077,443490000.0
2008-12-22 18:35:00,62.061,62.128,61.992,62.116,414530000.0
2008-12-22 18:40:00,62.09,62.132,62.079,62.131,455810000.0
2008-12-22 18:45:00,62.139,62.145,62.083,62.12,551390000.0
2008-12-22 18:50:00,62.125,62.183,62.076,62.151,420240000.0
2008-12-22 18:55:00,62.142,62.16,62.109,62.15,413880000.0
2008-12-22 19:00:00,62.163,62.224,62.066,62.218,356120000.0
2008-12-22 19:05:00,62.231,62.244,62.154,62.199,429410000.0
2008-12-22 19:10:00,62.193,62.229,62.186,62.196,361850000.0
2008-12-22 19:15:00,62.235,62.29,62.215,62.274,320540000.0
2008-12-22 19:20:00,62.329,62.329,62.136,62.251,350350000.0
2008-12-22 19:25:00,62.231,62.254,62.173,62.204,375470000.0
2008-12-22 19:30:00,62.238,62.254,62.195,62.248,318790000.0
2008-12-22 19:35:00,62.251,62.277,62.201,62.208,428250000.0
2008-12-22 19:40:00,62.196,62.214,62.165,62.165,368700000.0
2008-12-22 19:45:00,62.204,62.204,62.159,62.17,563300000.0
2008-12-22 19:50:00,62.164,62.271,61.984,62.115,384840000.0
2008-12-22 19:55:00,62.237,62.273,62.142,62.271,176420000.0
2008-12-22 20:00:00,62.292,62.337,62.268,62.318,410150000.0
2008-12-22 20:05:00,62.308,62.367,62.263,62.316,400930000.0
2008-12-22 20:10:00,62.292,62.311,62.258,62.273,240070000.0
2008-12-22 20:15:00,62.317,62.333,62.285,62.333,355610000.0
2008-12-22 20:20:00,62.322,62.349,62.282,62.346,336180000.0
2008-12-22 20:25:00,62.355,62.438,62.295,62.305,241460000.0
2008-12-22 20:30:00,62.33,62.332,62.294,62.294,336330000.0
2008-12-22 20:35:00,62.301,62.343,62.286,62.289,368660000.0
2008-12-22 20:40:00,62.295,62.352,62.295,62.326,382500000.0
2008-12-22 20:45:00,62.34,62.389,62.319,62.337,325040000.0
2008-12-22 20:50:00,62.33,62.385,62.326,62.355,440370000.0
2008-12-22 20:55:00,62.356,62.372,62.342,62.355,370340000.0
2008-12-22 21:00:00,62.374,62.376,62.338,62.353,579860000.0
2008-12-22 21:05:00,62.332,62.354,62.267,62.276,413160000.0
2008-12-22 21:10:00,62.278,62.28,62.189,62.211,180880000.0
2008-12-22 21:15:00,62.231,62.306,62.213,62.258,428790000.0
2008-12-22 21:20:00,62.246,62.272,62.198,62.244,404670000.0
2008-12-22 21:25:00,62.223,62.287,62.221,62.261,296610000.0
2008-12-22 21:30:00,62.281,62.292,62.26,62.267,264410000.0
2008-12-22 21:35:00,62.272,62.273,62.243,62.265,406510000.0
2008-12-22 21:40:00,62.263,62.305,62.253,62.26,301530000.0
2008-12-22 21:45:00,62.274,62.335,62.249,62.333,327060000.0
2008-12-22 21:50:00,62.316,62.341,62.29,62.312,394940000.0
2008-12-22 21:55:00,62.315,62.337,62.264,62.273,318000000.0
2008-12-22 22:00:00,62.28,62.283,62.231,62.235,460430000.0
2008-12-22 22:05:00,62.228,62.275,62.206,62.214,390510000.0
2008-12-22 22:10:00,62.234,62.254,62.204,62.233,410780000.0
2008-12-22 22:15:00,62.28,62.31,62.249,62.296,443380000.0
2008-12-22 22:20:00,62.295,62.309,62.26,62.27,439950000.0
2008-12-22 22:25:00,62.284,62.298,62.263,62.284,370850000.0
2008-12-22 22:30:00,62.299,62.311,62.273,62.279,300470000.0
2008-12-22 22:35:00,62.258,62.284,62.248,62.266,233350000.0
2008-12-22 22:40:00,62.254,62.278,62.228,62.249,283570000.0
2008-12-22 22:45:00,62.272,62.272,62.183,62.239,265130000.0
2008-12-22 22:50:00,62.253,62.314,62.253,62.307,159000000.0
2008-12-22 22:55:00,62.296,62.323,62.265,62.284,455150000.0
2008-12-22 23:00:00,62.333,62.346,62.308,62.339,280530000.0
2008-12-22 23:05:00,62.333,62.367,62.332,62.342,263750000.0
2008-12-22 23:10:00,62.347,62.362,62.33,62.335,380970000.0
2008-12-22 23:15:00,62.363,62.364,62.331,62.348,304230000.0
2008-12-22 23:20:00,62.354,62.385,62.347,62.378,258770000.0
2008-12-22 23:25:00,62.375,62.403,62.348,62.356,330850000.0
2008-12-22 23:30:00,62.387,62.419,62.342,62.39,345870000.0
2008-12-22 23:35:00,62.394,62.44,62.393,62.439,363250000.0
2008-12-22 23:40:00,62.422,62.44,62.372,62.376,306200000.0
2008-12-22 23:45:00,62.399,62.411,62.365,62.411,420360000.0
2008-12-22 23:50:00,62.408,62.45,62.387,62.45,352490000.0
2008-12-22 23:55:00,62.432,62.435,62.353,62.354,553840000.0
2008-12-23 00:00:00,62.369,62.391,62.337,62.364,241730000.0
2008-12-23 00:05:00,62.361,62.403,62.342,62.376,384100000.0
2008-12-23 00:10:00,62.39,62.41,62.363,62.398,312940000.0
2008-12-23 00:15:00,62.405,62.418,62.381,62.393,255330000.0
2008-12-23 00:20:00,62.407,62.42,62.399,62.404,370520000.0
2008-12-23 00:25:00,62.404,62.422,62.378,62.385,305120000.0
2008-12-23 00:30:00,62.421,62.422,62.396,62.406,161060000.0
2008-12-23 00:35:00,62.404,62.414,62.349,62.349,377150000.0
2008-12-23 00:40:00,62.332,62.363,62.308,62.315,308550000.0
2008-12-23 00:45:00,62.339,62.339,62.256,62.285,313110000.0
2008-12-23 00:50:00,62.29,62.304,62.271,62.283,237560000.0
2008-12-23 00:55:00,62.292,62.317,62.289,62.308,283380000.0
2008-12-23 01:00:00,62.332,62.332,62.279,62.281,238520000.0
2008-12-23 01:05:00,62.287,62.306,62.283,62.301,187440000.0
2008-12-23 01:10:00,62.279,62.317,62.279,62.314,108210000.0
2008-12-23 01:15:00,62.311,62.313,62.289,62.298,231390000.0
2008-12-23 01:20:00,62.283,62.308,62.278,62.303,236030000.0
2008-12-23 01:25:00,62.312,62.316,62.301,62.308,100470000.0
2008-12-23 01:30:00,62.321,62.325,62.299,62.316,352850000.0
2008-12-23 01:35:00,62.331,62.331,62.285,62.317,323800000.0
2008-12-23 01:40:00,62.305,62.319,62.26,62.26,320720000.0
2008-12-23 01:45:00,62.275,62.278,62.243,62.25,255610000.0
2008-12-23 01:50:00,62.255,62.299,62.236,62.299,248970000.0
2008-12-23 01:55:00,62.289,62.296,62.23,62.232,191470000.0
2008-12-23 02:00:00,62.158,62.187,62.102,62.144,223740000.0
2008-12-23 02:05:00,62.147,62.186,62.131,62.157,399730000.0
2008-12-23 02:10:00,62.166,62.213,62.153,62.199,294830000.0
2008-12-23 02:15:00,62.212,62.216,62.176,62.179,227940000.0
2008-12-23 02:20:00,62.158,62.174,62.07,62.109,229590000.0
2008-12-23 02:25:00,62.103,62.123,62.078,62.111,409170000.0
2008-12-23 02:30:00,62.131,62.131,62.023,62.058,322170000.0
2008-12-23 02:35:00,62.066,62.088,62.057,62.06,336730000.0
2008-12-23 02:40:00,62.074,62.1,62.046,62.097,300870000.0
2008-12-23 02:45:00,62.067,62.076,62.056,62.076,262500000.0
2008-12-23 02:50:00,62.04,62.116,62.04,62.101,321150000.0
2008-12-23 02:55:00,62.118,62.121,62.022,62.029,374420000.0
2008-12-23 03:00:00,62.047,62.076,62.026,62.064,239550000.0
2008-12-23 03:05:00,62.058,62.071,62.008,62.057,283440000.0
2008-12-23 03:10:00,62.05,62.114,62.05,62.114,256090000.0
2008-12-23 03:15:00,62.132,62.157,62.126,62.149,235150000.0
2008-12-23 03:20:00,62.166,62.227,62.154,62.221,333660000.0
2008-12-23 03:25:00,62.167,62.192,62.12,62.128,209090000.0
2008-12-23 03:30:00,62.117,62.137,62.054,62.074,224910000.0
2008-12-23 03:35:00,62.068,62.107,62.059,62.1,314860000.0
2008-12-23 03:40:00,62.099,62.099,62.06,62.077,259400000.0
2008-12-23 03:45:00,62.103,62.189,62.078,62.168,212770000.0
2008-12-23 03:50:00,62.154,62.183,62.134,62.158,409790000.0
2008-12-23 03:55:00,62.163,62.215,62.143,62.2,372160000.0
2008-12-23 04:00:00,62.212,62.218,62.109,62.138,373360000.0
2008-12-23 04:05:00,62.128,62.184,62.128,62.162,323150000.0
2008-12-23 04:10:00,62.178,62.2,62.15,62.155,344480000.0
2008-12-23 04:15:00,62.176,62.19,62.15,62.15,354660000.0
2008-12-23 04:20:00,62.177,62.186,62.149,62.162,341540000.0
2008-12-23 04:25:00,62.172,62.204,62.142,62.148,206250000.0
2008-12-23 04:30:00,62.171,62.194,62.151,62.176,222520000.0
2008-12-23 04:35:00,62.196,62.232,62.196,62.202,157890000.0
2008-12-23 04:40:00,62.198,62.205,62.167,62.203,454260000.0
2008-12-23 04:45:00,62.18,62.212,62.169,62.19,426340000.0
2008-12-23 04:50:00,62.184,62.203,62.172,62.193,399530000.0
2008-12-23 04:55:00,62.194,62.194,62.168,62.182,443080000.0
2008-12-23 05:00:00,62.196,62.196,62.147,62.148,419550000.0
2008-12-23 05:05:00,62.155,62.187,62.142,62.174,546540000.0
2008-12-23 05:10:00,62.161,62.18,62.129,62.163,446910000.0
2008-12-23 05:15:00,62.185,62.185,62.124,62.169,408110000.0
2008-12-23 05:20:00,62.174,62.197,62.139,62.14,433530000.0
2008-12-23 05:25:00,62.143,62.152,62.118,62.143,406120000.0
2008-12-23 05:30:00,62.182,62.189,62.125,62.165,427620000.0
2008-12-23 05:35:00,62.166,62.197,62.153,62.176,529660000.0
2008-12-23 05:40:00,62.174,62.215,62.155,62.195,327480000.0
2008-12-23 05:45:00,62.215,62.215,62.173,62.179,363210000.0
2008-12-23 05:50:00,62.187,62.212,62.159,62.174,371560000.0
2008-12-23 05:55:00,62.177,62.201,62.164,62.171,238870000.0
2008-12-23 06:00:00,62.209,62.209,62.163,62.183,479890000.0
2008-12-23 06:05:00,62.172,62.209,62.163,62.209,215270000.0
2008-12-23 06:10:00,62.213,62.213,62.171,62.19,298780000.0
2008-12-23 06:15:00,62.22,62.22,62.18,62.208,233420000.0
2008-12-23 06:20:00,62.215,62.215,62.19,62.201,315590000.0
2008-12-23 06:25:00,62.204,62.204,62.188,62.195,49750000.0
2008-12-23 06:30:00,62.225,62.238,62.201,62.207,196030000.0
2008-12-23 06:35:00,62.197,62.225,62.188,62.204,299080000.0
2008-12-23 06:40:00,62.196,62.213,62.182,62.208,250800000.0
2008-12-23 06:45:00,62.224,62.227,62.194,62.208,286860000.0
2008-12-23 06:50:00,62.216,62.246,62.2,62.214,339700000.0
2008-12-23 06:55:00,62.168,62.221,62.154,62.183,465610000.0
2008-12-23 07:00:00,62.204,62.204,62.16,62.174,438460000.0
2008-12-23 07:05:00,62.184,62.206,62.17,62.19,397890000.0
2008-12-23 07:10:00,62.198,62.232,62.191,62.208,386520000.0
2008-12-23 07:15:00,62.226,62.226,62.195,62.209,492440000.0
2008-12-23 07:20:00,62.217,62.233,62.204,62.211,275920000.0
2008-12-23 07:25:00,62.203,62.229,62.168,62.172,352000000.0
2008-12-23 07:30:00,62.189,62.196,62.159,62.178,327060000.0
2008-12-23 07:35:00,62.185,62.193,62.16,62.174,238980000.0
2008-12-23 07:40:00,62.175,62.2,62.169,62.189,419870000.0
2008-12-23 07:45:00,62.205,62.244,62.185,62.221,222580000.0
2008-12-23 07:50:00,62.206,62.215,62.182,62.189,267970000.0
2008-12-23 07:55:00,62.197,62.217,62.189,62.208,439540000.0
2008-12-23 08:00:00,62.236,62.238,62.185,62.191,372180000.0
2008-12-23 08:05:00,62.206,62.215,62.174,62.174,191410000.0
2008-12-23 08:10:00,62.18,62.374,62.18,62.227,480090000.0
2008-12-23 08:15:00,62.246,62.317,62.232,62.299,543840000.0
2008-12-23 08:20:00,62.311,62.334,62.221,62.32,333290000.0
2008-12-23 08:25:00,62.333,62.363,62.311,62.327,376030000.0
2008-12-23 08:30:00,62.372,62.372,62.31,62.31,352470000.0
2008-12-23 08:35:00,62.318,62.351,62.315,62.329,219470000.0
2008-12-23 08:40:00,62.314,62.337,62.264,62.264,393870000.0
2008-12-23 08:45:00,62.302,62.364,62.267,62.306,291480000.0
2008-12-23 08:50:00,62.298,62.321,62.282,62.3,54170000.0
2008-12-23 08:55:00,62.311,62.34,62.269,62.294,66540000.0
2008-12-23 09:00:00,62.321,62.342,62.295,62.334,81370000.0
2008-12-23 09:05:00,62.335,62.414,62.335,62.398,69720000.0
2008-12-23 09:10:00,62.392,62.4,62.355,62.355,62040000.0
2008-12-23 09:15:00,62.367,62.367,62.307,62.308,67730000.0
2008-12-23 09:20:00,62.321,62.36,62.321,62.335,62580000.0
2008-12-23 09:25:00,62.324,62.336,62.298,62.304,82880000.0
2008-12-23 09:30:00,62.308,62.347,62.297,62.347,75070000.0
2008-12-23 09:35:00,62.355,62.368,62.33,62.346,55940000.0
2008-12-23 09:40:00,62.331,62.365,62.331,62.344,66990000.0
2008-12-23 09:45:00,62.353,62.375,62.332,62.359,62010000.0
2008-12-23 09:50:00,62.357,62.382,62.338,62.338,67240000.0
2008-12-23 09:55:00,62.344,62.365,62.306,62.35,82360000.0
2008-12-23 10:00:00,62.372,62.392,62.338,62.348,67700000.0
2008-12-23 10:05:00,62.344,62.375,62.336,62.357,80520000.0
2008-12-23 10:10:00,62.35,62.372,62.341,62.352,64330000.0
2008-12-23 10:15:00,62.355,62.382,62.343,62.365,76400000.0
2008-12-23 10:20:00,62.377,62.406,62.316,62.342,61200000.0
2008-12-23 10:25:00,62.332,62.34,62.225,62.285,67960000.0
2008-12-23 10:30:00,62.345,62.345,62.295,62.305,58720000.0
2008-12-23 10:35:00,62.302,62.305,62.205,62.225,75410000.0
2008-12-23 10:40:00,62.226,62.27,62.225,62.263,59250000.0
2008-12-23 10:45:00,62.285,62.285,62.226,62.271,69050000.0
2008-12-23 10:50:00,62.272,62.282,62.2,62.207,61500000.0
2008-12-23 10:55:00,62.214,62.214,62.133,62.156,64730000.0
2008-12-23 11:00:00,62.175,62.183,62.136,62.141,69270000.0
2008-12-23 11:05:00,62.147,62.168,62.126,62.132,91530000.0
2008-12-23 11:10:00,62.132,62.143,62.112,62.128,58860000.0
2008-12-23 11:15:00,62.123,62.142,62.112,62.122,72670000.0
2008-12-23 11:20:00,62.139,62.172,62.133,62.156,60080000.0
2008-12-23 11:25:00,62.154,62.173,62.134,62.168,65370000.0
2008-12-23 11:30:00,62.186,62.186,62.132,62.144,69490000.0
2008-12-23 11:35:00,62.137,62.188,62.134,62.173,62620000.0
2008-12-23 11:40:00,62.178,62.185,62.144,62.148,78230000.0
2008-12-23 11:45:00,62.171,62.188,62.152,62.158,53040000.0
2008-12-23 11:50:00,62.158,62.175,62.121,62.143,64250000.0
2008-12-23 11:55:00,62.134,62.183,62.132,62.183,67280000.0
2008-12-23 12:00:00,62.175,62.201,62.124,62.126,58870000.0
2008-12-23 12:05:00,62.141,62.169,62.132,62.134,49990000.0
2008-12-23 12:10:00,62.144,62.164,62.143,62.151,70630000.0
2008-12-23 12:15:00,62.166,62.166,62.143,62.164,71340000.0
2008-12-23 12:20:00,62.167,62.177,62.13,62.145,59150000.0
2008-12-23 12:25:00,62.141,62.156,62.114,62.114,51130000.0
2008-12-23 12:30:00,62.131,62.141,62.107,62.118,69260000.0
2008-12-23 12:35:00,62.102,62.126,62.067,62.095,65980000.0
2008-12-23 12:40:00,62.074,62.25,62.058,62.239,65710000.0
2008-12-23 12:45:00,62.234,62.241,62.098,62.164,73670000.0
2008-12-23 12:50:00,62.163,62.222,62.163,62.222,66320000.0
2008-12-23 12:55:00,62.219,62.253,62.213,62.249,72720000.0
2008-12-23 13:00:00,62.262,62.288,62.23,62.23,70060000.0
2008-12-23 13:05:00,62.234,62.403,62.223,62.394,168210000.0
2008-12-23 13:10:00,62.41,62.637,62.41,62.637,554320000.0
2008-12-23 13:15:00,62.651,62.651,62.432,62.442,319490000.0
2008-12-23 13:20:00,62.446,62.448,62.403,62.422,503270000.0
2008-12-23 13:25:00,62.407,62.587,62.407,62.58,422670000.0
2008-12-23 13:30:00,62.581,62.581,62.53,62.543,474010000.0
2008-12-23 13:35:00,62.538,62.562,62.466,62.484,358100000.0
2008-12-23 13:40:00,62.485,62.517,62.377,62.451,355690000.0
2008-12-23 13:45:00,62.478,62.478,62.419,62.438,412920000.0
2008-12-23 13:50:00,62.488,62.511,62.452,62.511,435110000.0
2008-12-23 13:55:00,62.502,62.515,62.46,62.485,426510000.0
2008-12-23 14:00:00,62.489,62.528,62.48,62.502,542070000.0
2008-12-23 14:05:00,62.516,62.535,62.487,62.496,468960000.0
2008-12-23 14:10:00,62.504,62.519,62.478,62.507,502230000.0
2008-12-23 14:15:00,62.511,62.511,62.479,62.487,605440000.0
2008-12-23 14:20:00,62.48,62.538,62.468,62.504,428110000.0
2008-12-23 14:25:00,62.488,62.521,62.463,62.504,425650000.0
2008-12-23 14:30:00,62.523,62.523,62.45,62.47,454200000.0
2008-12-23 14:35:00,62.456,62.456,62.3,62.327,373510000.0
2008-12-23 14:40:00,62.326,62.347,62.29,62.312,414320000.0
2008-12-23 14:45:00,62.36,62.373,62.302,62.362,448140000.0
2008-12-23 14:50:00,62.351,62.413,62.344,62.413,463640000.0
2008-12-23 14:55:00,62.42,62.429,62.326,62.353,521360000.0
2008-12-23 15:00:00,62.371,62.405,62.353,62.405,417200000.0
2008-12-23 15:05:00,62.41,62.429,62.373,62.373,424320000.0
2008-12-23 15:10:00,62.398,62.423,62.325,62.41,424740000.0
2008-12-23 15:15:00,62.413,62.413,62.31,62.32,447760000.0
2008-12-23 15:20:00,62.299,62.365,62.295,62.347,468480000.0
2008-12-23 15:25:00,62.343,62.415,62.343,62.344,455990000.0
2008-12-23 15:30:00,62.379,62.379,62.325,62.341,314620000.0
2008-12-23 15:35:00,62.343,62.349,62.301,62.328,376620000.0
2008-12-23 15:40:00,62.326,62.328,62.277,62.316,339590000.0
2008-12-23 15:45:00,62.335,62.423,62.316,62.375,417380000.0
2008-12-23 15:50:00,62.375,62.445,62.373,62.396,394760000.0
2008-12-23 15:55:00,62.397,62.46,62.378,62.431,287130000.0
2008-12-23 16:00:00,62.457,62.457,62.359,62.365,275780000.0
2008-12-23 16:05:00,62.36,62.446,62.355,62.437,431690000.0
2008-12-23 16:10:00,62.435,62.44,62.401,62.416,262010000.0
2008-12-23 16:15:00,62.462,62.462,62.408,62.424,208080000.0
2008-12-23 16:20:00,62.435,62.455,62.424,62.446,298450000.0
2008-12-23 16:25:00,62.459,62.532,62.457,62.505,217000000.0
2008-12-23 16:30:00,62.555,62.592,62.517,62.582,349310000.0
2008-12-23 16:35:00,62.604,62.604,62.517,62.517,318590000.0
2008-12-23 16:40:00,62.514,62.514,62.368,62.462,369040000.0
2008-12-23 16:45:00,62.477,62.477,62.408,62.454,504350000.0
2008-12-23 16:50:00,62.479,62.521,62.453,62.493,423410000.0
2008-12-23 16:55:00,62.499,62.581,62.492,62.51,400960000.0
2008-12-23 17:00:00,62.593,62.612,62.495,62.591,479000000.0
2008-12-23 17:05:00,62.588,62.612,62.535,62.571,297370000.0
2008-12-23 17:10:00,62.579,62.607,62.567,62.586,362270000.0
2008-12-23 17:15:00,62.605,62.626,62.52,62.552,334550000.0
2008-12-23 17:20:00,62.56,62.584,62.544,62.58,301150000.0
2008-12-23 17:25:00,62.587,62.611,62.555,62.601,263800000.0
2008-12-23 17:30:00,62.635,62.663,62.605,62.658,475230000.0
2008-12-23 17:35:00,62.665,62.665,62.605,62.648,318280000.0
2008-12-23 17:40:00,62.653,62.711,62.635,62.687,236350000.0
2008-12-23 17:45:00,62.706,62.711,62.664,62.678,517580000.0
2008-12-23 17:50:00,62.679,62.724,62.644,62.674,245120000.0
2008-12-23 17:55:00,62.69,62.699,62.561,62.638,304390000.0
2008-12-23 18:00:00,62.625,62.66,62.588,62.606,550560000.0
2008-12-23 18:05:00,62.598,62.62,62.579,62.591,443920000.0
2008-12-23 18:10:00,62.588,62.605,62.571,62.577,340700000.0
2008-12-23 18:15:00,62.603,62.603,62.553,62.564,463750000.0
2008-12-23 18:20:00,62.572,62.605,62.572,62.581,331600000.0
2008-12-23 18:25:00,62.596,62.634,62.53,62.543,334640000.0
2008-12-23 18:30:00,62.551,62.551,62.417,62.426,412330000.0
2008-12-23 18:35:00,62.496,62.5,62.385,62.475,309020000.0
2008-12-23 18:40:00,62.487,62.502,62.416,62.479,375820000.0
2008-12-23 18:45:00,62.513,62.513,62.426,62.446,456490000.0
2008-12-23 18:50:00,62.433,62.489,62.408,62.466,404850000.0
2008-12-23 18:55:00,62.459,62.479,62.412,62.423,359980000.0
2008-12-23 19:00:00,62.44,62.44,62.334,62.365,342760000.0
2008-12-23 19:05:00,62.367,62.446,62.367,62.446,301720000.0
2008-12-23 19:10:00,62.454,62.475,62.427,62.453,254470000.0
2008-12-23 19:15:00,62.472,62.484,62.427,62.445,480210000.0
2008-12-23 19:20:00,62.44,62.494,62.438,62.477,319440000.0
2008-12-23 19:25:00,62.478,62.484,62.42,62.447,234480000.0
2008-12-23 19:30:00,62.432,62.464,62.403,62.41,511190000.0
2008-12-23 19:35:00,62.393,62.423,62.355,62.384,250680000.0
2008-12-23 19:40:00,62.392,62.441,62.392,62.419,293090000.0
2008-12-23 19:45:00,62.436,62.522,62.416,62.485,539420000.0
2008-12-23 19:50:00,62.506,62.571,62.498,62.547,436790000.0
2008-12-23 19:55:00,62.541,62.627,62.493,62.511,334030000.0
2008-12-23 20:00:00,62.561,62.561,62.458,62.523,475450000.0
2008-12-23 20:05:00,62.498,62.547,62.465,62.507,323690000.0
2008-12-23 20:10:00,62.507,62.579,62.489,62.561,322510000.0
2008-12-23 20:15:00,62.604,62.608,62.543,62.543,414430000.0
2008-12-23 20:20:00,62.547,62.555,62.465,62.526,254310000.0
2008-12-23 20:25:00,62.521,62.546,62.5,62.508,416030000.0
2008-12-23 20:30:00,62.534,62.579,62.504,62.546,396870000.0
2008-12-23 20:35:00,62.543,62.574,62.506,62.527,395840000.0
2008-12-23 20:40:00,62.515,62.55,62.463,62.463,451920000.0
2008-12-23 20:45:00,62.509,62.512,62.474,62.491,213380000.0
2008-12-23 20:50:00,62.498,62.516,62.47,62.476,430210000.0
2008-12-23 20:55:00,62.482,62.498,62.47,62.476,317500000.0
2008-12-23 21:00:00,62.498,62.498,62.447,62.474,303650000.0
2008-12-23 21:05:00,62.465,62.5,62.438,62.488,368000000.0
2008-12-23 21:10:00,62.481,62.488,62.443,62.457,397310000.0
2008-12-23 21:15:00,62.488,62.491,62.434,62.448,327200000.0
2008-12-23 21:20:00,62.431,62.452,62.425,62.438,389020000.0
2008-12-23 21:25:00,62.422,62.456,62.413,62.413,473030000.0
2008-12-23 21:30:00,62.454,62.464,62.414,62.432,454110000.0
2008-12-23 21:35:00,62.456,62.553,62.444,62.502,528030000.0
2008-12-23 21:40:00,62.474,62.497,62.447,62.467,488150000.0
2008-12-23 21:45:00,62.485,62.485,62.425,62.448,350940000.0
2008-12-23 21:50:00,62.455,62.493,62.423,62.453,432100000.0
2008-12-23 21:55:00,62.439,62.464,62.421,62.428,451900000.0
2008-12-23 22:00:00,62.454,62.482,62.412,62.464,274640000.0
2008-12-23 22:05:00,62.473,62.519,62.451,62.506,386860000.0
2008-12-23 22:10:00,62.516,62.55,62.482,62.533,418700000.0
2008-12-23 22:15:00,62.562,62.576,62.543,62.549,601370000.0
2008-12-23 22:20:00,62.558,62.574,62.522,62.537,446940000.0
2008-12-23 22:25:00,62.533,62.575,62.529,62.56,410770000.0
2008-12-23 22:30:00,62.578,62.578,62.543,62.556,454730000.0
2008-12-23 22:35:00,62.551,62.571,62.537,62.55,403240000.0
2008-12-23 22:40:00,62.56,62.583,62.557,62.565,430900000.0
2008-12-23 22:45:00,62.582,62.583,62.552,62.558,539160000.0
2008-12-23 22:50:00,62.549,62.576,62.539,62.551,373880000.0
2008-12-23 22:55:00,62.543,62.605,62.543,62.572,379570000.0
2008-12-23 23:00:00,62.595,62.596,62.567,62.587,395820000.0
2008-12-23 23:05:00,62.576,62.599,62.562,62.59,326610000.0
2008-12-23 23:10:00,62.571,62.593,62.563,62.57,270820000.0
2008-12-23 23:15:00,62.573,62.65,62.563,62.597,355580000.0
2008-12-23 23:20:00,62.593,62.616,62.588,62.608,232330000.0
2008-12-23 23:25:00,62.615,62.626,62.6,62.626,181960000.0
2008-12-23 23:30:00,62.633,62.636,62.6,62.607,472240000.0
2008-12-23 23:35:00,62.626,62.635,62.606,62.629,138260000.0
2008-12-23 23:40:00,62.62,62.627,62.61,62.619,279840000.0
2008-12-23 23:45:00,62.627,62.636,62.611,62.623,301040000.0
2008-12-23 23:50:00,62.617,62.653,62.617,62.637,231320000.0
2008-12-23 23:55:00,62.627,62.661,62.622,62.643,328020000.0
2008-12-24 00:00:00,62.641,62.664,62.623,62.623,317310000.0
2008-12-24 00:05:00,62.648,62.65,62.598,62.598,311480000.0
2008-12-24 00:10:00,62.634,62.634,62.612,62.617,115730000.0
2008-12-24 00:15:00,62.654,62.657,62.607,62.609,434400000.0
2008-12-24 00:20:00,62.619,62.642,62.588,62.609,254290000.0
2008-12-24 00:25:00,62.608,62.629,62.608,62.618,327340000.0
2008-12-24 00:30:00,62.643,62.643,62.602,62.609,314300000.0
2008-12-24 00:35:00,62.623,62.623,62.59,62.599,360940000.0
2008-12-24 00:40:00,62.6,62.794,62.6,62.768,287710000.0
2008-12-24 00:45:00,62.658,62.777,62.65,62.65,253110000.0
2008-12-24 00:50:00,62.678,62.779,62.581,62.581,375850000.0
2008-12-24 00:55:00,62.562,62.773,62.562,62.758,308880000.0
2008-12-24 01:00:00,62.645,62.772,62.627,62.64,307570000.0
2008-12-24 01:05:00,62.644,62.668,62.62,62.623,380550000.0
2008-12-24 01:10:00,62.606,62.768,62.606,62.768,336950000.0
2008-12-24 01:15:00,62.776,62.776,62.631,62.631,58460000.0
2008-12-24 01:20:00,62.657,62.67,62.633,62.643,256090000.0
2008-12-24 01:25:00,62.647,62.649,62.591,62.591,563490000.0
2008-12-24 01:30:00,62.606,62.608,62.562,62.575,372080000.0
2008-12-24 01:35:00,62.568,62.602,62.567,62.578,383850000.0
2008-12-24 01:40:00,62.576,62.583,62.552,62.558,338000000.0
2008-12-24 01:45:00,62.575,62.575,62.539,62.54,272420000.0
2008-12-24 01:50:00,62.546,62.57,62.531,62.547,351690000.0
2008-12-24 01:55:00,62.557,62.563,62.543,62.549,224600000.0
2008-12-24 02:00:00,62.521,62.565,62.521,62.538,221720000.0
2008-12-24 02:05:00,62.549,62.616,62.535,62.601,386570000.0
2008-12-24 02:10:00,62.58,62.776,62.568,62.618,284460000.0
2008-12-24 02:15:00,62.641,62.74,62.611,62.624,312470000.0
2008-12-24 02:20:00,62.637,62.643,62.609,62.621,160050000.0
2008-12-24 02:25:00,62.627,62.637,62.61,62.616,334850000.0
2008-12-24 02:30:00,62.634,62.634,62.6,62.607,246230000.0
2008-12-24 02:35:00,62.617,62.634,62.601,62.621,320730000.0
2008-12-24 02:40:00,62.612,62.633,62.562,62.596,300460000.0
2008-12-24 02:45:00,62.557,62.581,62.504,62.507,282670000.0
2008-12-24 02:50:00,62.517,62.524,62.481,62.489,340750000.0
2008-12-24 02:55:00,62.477,62.482,62.431,62.446,362720000.0
2008-12-24 03:00:00,62.463,62.511,62.421,62.421,252530000.0
2008-12-24 03:05:00,62.411,62.434,62.399,62.412,287300000.0
2008-12-24 03:10:00,62.419,62.5,62.384,62.391,256790000.0
2008-12-24 03:15:00,62.412,62.412,62.36,62.369,227180000.0
2008-12-24 03:20:00,62.363,62.38,62.321,62.331,336110000.0
2008-12-24 03:25:00,62.336,62.351,62.267,62.285,222150000.0
2008-12-24 03:30:00,62.29,62.295,62.22,62.249,237190000.0
2008-12-24 03:35:00,62.256,62.288,62.249,62.278,315080000.0
2008-12-24 03:40:00,62.272,62.293,62.264,62.279,372270000.0
2008-12-24 03:45:00,62.304,62.304,62.15,62.186,213120000.0
2008-12-24 03:50:00,62.169,62.183,62.128,62.161,406760000.0
2008-12-24 03:55:00,62.166,62.195,62.161,62.186,366200000.0
2008-12-24 04:00:00,62.202,62.202,62.162,62.195,376770000.0
2008-12-24 04:05:00,62.189,62.205,62.167,62.2,325880000.0
2008-12-24 04:10:00,62.186,62.242,62.172,62.236,341260000.0
2008-12-24 04:15:00,62.264,62.367,62.221,62.228,357220000.0
2008-12-24 04:20:00,62.234,62.234,62.198,62.202,358340000.0
2008-12-24 04:25:00,62.192,62.263,62.19,62.263,204730000.0
2008-12-24 04:30:00,62.271,62.272,62.227,62.257,210320000.0
2008-12-24 04:35:00,62.257,62.272,62.226,62.252,219080000.0
2008-12-24 04:40:00,62.258,62.288,62.257,62.275,350990000.0
2008-12-24 04:45:00,62.307,62.409,62.292,62.316,435270000.0
2008-12-24 04:50:00,62.332,62.4,62.306,62.387,394990000.0
2008-12-24 04:55:00,62.371,62.373,62.333,62.367,428700000.0
2008-12-24 05:00:00,62.368,62.46,62.346,62.433,406900000.0
2008-12-24 05:05:00,62.445,62.449,62.353,62.356,557670000.0
2008-12-24 05:10:00,62.371,62.392,62.352,62.356,439030000.0
2008-12-24 05:15:00,62.357,62.385,62.351,62.37,412490000.0
2008-12-24 05:20:00,62.371,62.425,62.37,62.408,424760000.0
2008-12-24 05:25:00,62.399,62.424,62.384,62.396,394680000.0
2008-12-24 05:30:00,62.405,62.418,62.38,62.387,426270000.0
2008-12-24 05:35:00,62.38,62.422,62.354,62.411,517790000.0
2008-12-24 05:40:00,62.376,62.413,62.361,62.399,311700000.0
2008-12-24 05:45:00,62.389,62.422,62.383,62.414,332330000.0
2008-12-24 05:50:00,62.392,62.453,62.392,62.422,389580000.0
2008-12-24 05:55:00,62.427,62.472,62.425,62.464,319770000.0
2008-12-24 06:00:00,62.462,62.5,62.441,62.454,480080000.0
2008-12-24 06:05:00,62.495,62.495,62.434,62.474,146300000.0
2008-12-24 06:10:00,62.484,62.503,62.46,62.466,295600000.0
2008-12-24 06:15:00,62.514,62.524,62.46,62.46,328670000.0
2008-12-24 06:20:00,62.472,62.509,62.451,62.487,366580000.0
2008-12-24 06:25:00,62.481,62.533,62.478,62.497,181620000.0
2008-12-24 06:30:00,62.521,62.521,62.461,62.487,210990000.0
2008-12-24 06:35:00,62.492,62.501,62.398,62.416,295860000.0
2008-12-24 06:40:00,62.425,62.434,62.41,62.419,253790000.0
2008-12-24 06:45:00,62.445,62.445,62.392,62.398,288810000.0
2008-12-24 06:50:00,62.407,62.441,62.391,62.415,387330000.0
2008-12-24 06:55:00,62.414,62.436,62.408,62.424,458310000.0
2008-12-24 07:00:00,62.47,62.475,62.417,62.418,427110000.0
2008-12-24 07:05:00,62.428,62.447,62.412,62.428,382530000.0
2008-12-24 07:10:00,62.41,62.423,62.372,62.372,314070000.0
2008-12-24 07:15:00,62.395,62.4,62.353,62.367,482170000.0
2008-12-24 07:20:00,62.367,62.381,62.286,62.323,290000000.0
2008-12-24 07:25:00,62.32,62.365,62.315,62.345,407690000.0
2008-12-24 07:30:00,62.369,62.401,62.342,62.356,334780000.0
2008-12-24 07:35:00,62.352,62.383,62.332,62.341,320180000.0
2008-12-24 07:40:00,62.346,62.35,62.305,62.335,417710000.0
2008-12-24 07:45:00,62.361,62.415,62.317,62.415,301310000.0
2008-12-24 07:50:00,62.422,62.44,62.382,62.4,250120000.0
2008-12-24 07:55:00,62.377,62.405,62.361,62.389,349820000.0
2008-12-24 08:00:00,62.393,62.393,62.332,62.345,385610000.0
2008-12-24 08:05:00,62.348,62.434,62.343,62.405,178730000.0
2008-12-24 08:10:00,62.407,62.5,62.401,62.5,474760000.0
2008-12-24 08:15:00,62.494,62.512,62.45,62.485,545640000.0
2008-12-24 08:20:00,62.485,62.51,62.452,62.463,338470000.0
2008-12-24 08:25:00,62.464,62.467,62.399,62.437,469830000.0
2008-12-24 08:30:00,62.463,62.463,62.383,62.424,367690000.0
2008-12-24 08:35:00,62.421,62.493,62.406,62.452,356680000.0
2008-12-24 08:40:00,62.475,62.507,62.43,62.479,298940000.0
2008-12-24 08:45:00,62.503,62.503,62.434,62.45,300050000.0
2008-12-24 08:50:00,62.442,62.472,62.411,62.426,67880000.0
2008-12-24 08:55:00,62.443,62.491,62.435,62.482,59650000.0
2008-12-24 09:00:00,62.472,62.481,62.393,62.455,63070000.0
2008-12-24 09:05:00,62.47,62.47,62.394,62.434,74410000.0
2008-12-24 09:10:00,62.429,62.488,62.429,62.469,48530000.0
2008-12-24 09:15:00,62.479,62.479,62.413,62.423,65810000.0
2008-12-24 09:20:00,62.445,62.465,62.42,62.424,67780000.0
2008-12-24 09:25:00,62.441,62.462,62.42,62.446,68230000.0
2008-12-24 09:30:00,62.464,62.471,62.433,62.451,71970000.0
2008-12-24 09:35:00,62.432,62.464,62.432,62.46,82570000.0
2008-12-24 09:40:00,62.449,62.481,62.435,62.475,77960000.0
2008-12-24 09:45:00,62.486,62.511,62.455,62.467,77430000.0
2008-12-24 09:50:00,62.478,62.478,62.45,62.47,51840000.0
2008-12-24 09:55:00,62.467,62.473,62.443,62.453,52120000.0
2008-12-24 10:00:00,62.471,62.473,62.443,62.449,70570000.0
2008-12-24 10:05:00,62.457,62.467,62.437,62.456,64430000.0
2008-12-24 10:10:00,62.448,62.473,62.435,62.462,66630000.0
2008-12-24 10:15:00,62.472,62.517,62.444,62.511,64040000.0
2008-12-24 10:20:00,62.491,62.53,62.456,62.499,59440000.0
2008-12-24 10:25:00,62.473,62.523,62.45,62.467,49090000.0
2008-12-24 10:30:00,62.492,62.515,62.433,62.447,62140000.0
2008-12-24 10:35:00,62.447,62.475,62.427,62.445,79020000.0
2008-12-24 10:40:00,62.42,62.434,62.405,62.425,55200000.0
2008-12-24 10:45:00,62.44,62.452,62.414,62.416,63010000.0
2008-12-24 10:50:00,62.417,62.472,62.396,62.433,62650000.0
2008-12-24 10:55:00,62.433,62.473,62.424,62.437,66580000.0
2008-12-24 11:00:00,62.468,62.499,62.448,62.474,61740000.0
2008-12-24 11:05:00,62.475,62.506,62.453,62.506,70840000.0
2008-12-24 11:10:00,62.513,62.52,62.48,62.49,63250000.0
2008-12-24 11:15:00,62.509,62.511,62.472,62.483,65460000.0
2008-12-24 11:20:00,62.477,62.502,62.466,62.492,61160000.0
2008-12-24 11:25:00,62.503,62.58,62.498,62.58,60090000.0
2008-12-24 11:30:00,62.59,62.59,62.524,62.525,54300000.0
2008-12-24 11:35:00,62.544,62.553,62.509,62.539,66980000.0
2008-12-24 11:40:00,62.54,62.583,62.53,62.571,47760000.0
2008-12-24 11:45:00,62.605,62.627,62.549,62.596,88020000.0
2008-12-24 11:50:00,62.615,62.615,62.51,62.532,61290000.0
2008-12-24 11:55:00,62.538,62.566,62.518,62.565,63290000.0
2008-12-24 12:00:00,62.576,62.578,62.553,62.568,58950000.0
2008-12-24 12:05:00,62.565,62.605,62.564,62.602,65630000.0
2008-12-24 12:10:00,62.586,62.667,62.58,62.638,84140000.0
2008-12-24 12:15:00,62.64,62.69,62.624,62.664,68880000.0
2008-12-24 12:20:00,62.665,62.665,62.625,62.636,74000000.0
2008-12-24 12:25:00,62.642,62.682,62.63,62.659,58860000.0
2008-12-24 12:30:00,62.679,62.679,62.644,62.658,68550000.0
2008-12-24 12:35:00,62.658,62.681,62.647,62.664,56870000.0
2008-12-24 12:40:00,62.661,62.668,62.636,62.658,60900000.0
2008-12-24 12:45:00,62.652,62.673,62.637,62.667,69000000.0
2008-12-24 12:50:00,62.66,62.694,62.65,62.65,74660000.0
2008-12-24 12:55:00,62.65,62.664,62.629,62.651,69700000.0
2008-12-24 13:00:00,62.663,62.687,62.648,62.666,63930000.0
2008-12-24 13:05:00,62.674,62.692,62.656,62.671,163750000.0
2008-12-24 13:10:00,62.665,62.709,62.661,62.673,532150000.0
2008-12-24 13:15:00,62.691,62.697,62.643,62.648,307200000.0
2008-12-24 13:20:00,62.655,62.67,62.609,62.615,499570000.0
2008-12-24 13:25:00,62.584,62.607,62.485,62.588,426730000.0
2008-12-24 13:30:00,62.61,62.611,62.564,62.594,461710000.0
2008-12-24 13:35:00,62.609,62.644,62.6,62.629,365940000.0
2008-12-24 13:40:00,62.594,62.601,62.557,62.577,323160000.0
2008-12-24 13:45:00,62.601,62.604,62.525,62.545,425170000.0
2008-12-24 13:50:00,62.554,62.572,62.532,62.568,445350000.0
2008-12-24 13:55:00,62.546,62.564,62.521,62.549,437950000.0
2008-12-24 14:00:00,62.564,62.584,62.539,62.561,530220000.0
2008-12-24 14:05:00,62.559,62.576,62.515,62.523,429770000.0
2008-12-24 14:10:00,62.541,62.682,62.536,62.658,481530000.0
2008-12-24 14:15:00,62.666,62.679,62.62,62.663,612070000.0
2008-12-24 14:20:00,62.683,62.683,62.646,62.674,304970000.0
2008-12-24 14:25:00,62.665,62.687,62.643,62.657,460970000.0
2008-12-24 14:30:00,62.672,62.672,62.637,62.645,433270000.0
2008-12-24 14:35:00,62.639,62.681,62.567,62.657,375190000.0
2008-12-24 14:40:00,62.669,62.693,62.608,62.628,413770000.0
2008-12-24 14:45:00,62.65,62.689,62.615,62.648,435490000.0
2008-12-24 14:50:00,62.656,62.683,62.63,62.644,461540000.0
2008-12-24 14:55:00,62.637,62.66,62.622,62.65,399340000.0
2008-12-24 15:00:00,62.671,62.671,62.626,62.637,414100000.0
2008-12-24 15:05:00,62.646,62.695,62.625,62.695,434100000.0
2008-12-24 15:10:00,62.696,62.696,62.647,62.651,429550000.0
2008-12-24 15:15:00,62.66,62.669,62.626,62.645,449670000.0
2008-12-24 15:20:00,62.64,62.644,62.61,62.621,448340000.0
2008-12-24 15:25:00,62.627,62.657,62.619,62.639,477970000.0
2008-12-24 15:30:00,62.643,62.643,62.604,62.611,302420000.0
2008-12-24 15:35:00,62.62,62.661,62.612,62.623,378670000.0
2008-12-24 15:40:00,62.637,62.655,62.595,62.62,344620000.0
2008-12-24 15:45:00,62.643,62.649,62.61,62.638,424630000.0
2008-12-24 15:50:00,62.631,62.652,62.598,62.646,347620000.0
2008-12-24 15:55:00,62.628,62.645,62.544,62.581,282650000.0
2008-12-24 16:00:00,62.581,62.626,62.548,62.575,282150000.0
2008-12-24 16:05:00,62.557,62.676,62.557,62.638,435420000.0
2008-12-24 16:10:00,62.644,62.659,62.606,62.606,266810000.0
2008-12-24 16:15:00,62.658,62.658,62.601,62.644,198520000.0
2008-12-24 16:20:00,62.622,62.674,62.612,62.618,309050000.0
2008-12-24 16:25:00,62.618,62.642,62.58,62.6,213340000.0
2008-12-24 16:30:00,62.617,62.646,62.576,62.624,355370000.0
2008-12-24 16:35:00,62.618,62.624,62.591,62.591,313630000.0
2008-12-24 16:40:00,62.595,62.606,62.571,62.603,381860000.0
2008-12-24 16:45:00,62.594,62.604,62.569,62.585,488110000.0
2008-12-24 16:50:00,62.589,62.614,62.561,62.598,437620000.0
2008-12-24 16:55:00,62.593,62.632,62.593,62.622,397850000.0
2008-12-24 17:00:00,62.642,62.642,62.579,62.606,472230000.0
2008-12-24 17:05:00,62.611,62.664,62.604,62.647,406770000.0
2008-12-24 17:10:00,62.653,62.664,62.632,62.644,307970000.0
2008-12-24 17:15:00,62.652,62.652,62.601,62.601,349840000.0
2008-12-24 17:20:00,62.601,62.626,62.565,62.591,304770000.0
2008-12-24 17:25:00,62.598,62.616,62.579,62.585,272750000.0
2008-12-24 17:30:00,62.613,62.613,62.536,62.551,287680000.0
2008-12-24 17:35:00,62.549,62.592,62.548,62.573,339270000.0
2008-12-24 17:40:00,62.563,62.599,62.53,62.547,237990000.0
2008-12-24 17:45:00,62.575,62.575,62.544,62.548,530500000.0
2008-12-24 17:50:00,62.548,62.548,62.468,62.535,218230000.0
2008-12-24 17:55:00,62.535,62.563,62.523,62.556,308190000.0
2008-12-24 18:00:00,62.586,62.586,62.527,62.549,544390000.0
2008-12-24 18:05:00,62.552,62.575,62.54,62.551,359630000.0
2008-12-24 18:10:00,62.541,62.573,62.541,62.557,342080000.0
2008-12-24 18:15:00,62.573,62.573,62.517,62.52,457150000.0
2008-12-24 18:20:00,62.515,62.552,62.408,62.522,320420000.0
2008-12-24 18:25:00,62.523,62.572,62.523,62.565,321740000.0
2008-12-24 18:30:00,62.584,62.584,62.55,62.55,428420000.0
2008-12-24 18:35:00,62.541,62.644,62.541,62.608,317280000.0
2008-12-24 18:40:00,62.613,62.663,62.593,62.63,397670000.0
2008-12-24 18:45:00,62.653,62.653,62.612,62.638,455080000.0
2008-12-24 18:50:00,62.659,62.679,62.63,62.651,405340000.0
2008-12-24 18:55:00,62.639,62.665,62.63,62.646,343200000.0
2008-12-24 19:00:00,62.682,62.711,62.648,62.682,336060000.0
2008-12-24 19:05:00,62.691,62.733,62.651,62.661,294010000.0
2008-12-24 19:10:00,62.658,62.697,62.656,62.667,199760000.0
2008-12-24 19:15:00,62.703,62.703,62.652,62.657,462330000.0
2008-12-24 19:20:00,62.648,62.723,62.645,62.653,310810000.0
2008-12-24 19:25:00,62.705,62.71,62.644,62.647,233500000.0
2008-12-24 19:30:00,62.686,62.686,62.638,62.649,519690000.0
2008-12-24 19:35:00,62.643,62.715,62.643,62.66,234260000.0
2008-12-24 19:40:00,62.673,62.713,62.673,62.673,114690000.0
2008-12-24 19:45:00,62.698,62.698,62.639,62.665,522540000.0
2008-12-24 19:50:00,62.661,62.694,62.661,62.67,426350000.0
2008-12-24 19:55:00,62.658,62.683,62.642,62.678,320750000.0
2008-12-24 20:00:00,62.701,62.701,62.621,62.621,468440000.0
2008-12-24 20:05:00,62.598,62.632,62.575,62.6,328920000.0
2008-12-24 20:10:00,62.602,62.622,62.601,62.619,160910000.0
2008-12-24 20:15:00,62.647,62.647,62.605,62.625,320410000.0
2008-12-24 20:20:00,62.618,62.674,62.605,62.641,252300000.0
2008-12-24 20:25:00,62.639,62.657,62.636,62.638,308090000.0
2008-12-24 20:30:00,62.676,62.686,62.637,62.639,347090000.0
2008-12-24 20:35:00,62.634,62.667,62.592,62.597,370740000.0
2008-12-24 20:40:00,62.594,62.609,62.567,62.568,435930000.0
2008-12-24 20:45:00,62.612,62.612,62.562,62.581,274090000.0
2008-12-24 20:50:00,62.562,62.588,62.556,62.578,405620000.0
2008-12-24 20:55:00,62.571,62.599,62.565,62.599,233400000.0
2008-12-24 21:00:00,62.676,62.676,62.579,62.587,295460000.0
2008-12-24 21:05:00,62.659,62.659,62.545,62.57,235360000.0
2008-12-24 21:10:00,62.576,62.609,62.552,62.585,415280000.0
2008-12-24 21:15:00,62.612,62.632,62.557,62.557,256620000.0
2008-12-24 21:20:00,62.599,62.599,62.545,62.582,452990000.0
2008-12-24 21:25:00,62.583,62.604,62.563,62.568,273660000.0
2008-12-24 21:30:00,62.61,62.61,62.44,62.525,535720000.0
2008-12-24 21:35:00,62.608,62.611,62.456,62.473,448700000.0
2008-12-24 21:40:00,62.53,62.564,62.47,62.47,327780000.0
2008-12-24 21:45:00,62.561,62.561,62.375,62.382,481980000.0
2008-12-24 21:50:00,62.472,62.478,62.331,62.332,451490000.0
2008-12-24 21:55:00,62.393,62.418,62.316,62.328,470580000.0
2008-12-24 22:00:00,62.435,62.435,62.286,62.306,288910000.0
2008-12-24 22:05:00,62.327,62.446,62.322,62.338,307010000.0
2008-12-24 22:10:00,62.328,62.401,62.32,62.326,373510000.0
2008-12-24 22:15:00,62.454,62.454,62.294,62.297,484460000.0
2008-12-24 22:20:00,62.416,62.426,62.313,62.336,385180000.0
2008-12-24 22:25:00,62.345,62.423,62.327,62.339,256040000.0
2008-12-24 22:30:00,62.439,62.448,62.319,62.439,372210000.0
2008-12-24 22:35:00,62.433,62.446,62.325,62.437,315330000.0
2008-12-24 22:40:00,62.327,62.407,62.301,62.328,392040000.0
2008-12-24 22:45:00,62.435,62.437,62.309,62.317,375460000.0
2008-12-24 22:50:00,62.319,62.429,62.311,62.337,307990000.0
2008-12-24 22:55:00,62.316,62.397,62.307,62.391,284280000.0
2008-12-24 23:00:00,62.429,62.429,62.415,62.415,160510000.0
2008-12-24 23:05:00,62.435,62.438,62.429,62.431,120270000.0
2008-12-24 23:10:00,62.466,62.466,62.457,62.457,120540000.0
2008-12-24 23:15:00,62.445,62.467,62.437,62.456,151940000.0
2008-12-24 23:20:00,62.466,62.477,62.459,62.469,131760000.0
2008-12-24 23:25:00,62.555,62.556,62.53,62.531,106610000.0
2008-12-24 23:30:00,62.445,62.445,62.435,62.435,106810000.0
2008-12-24 23:35:00,62.446,62.446,62.427,62.427,48130000.0
2008-12-24 23:40:00,62.407,62.407,62.399,62.399,49820000.0
2008-12-24 23:45:00,62.406,62.425,62.398,62.419,77930000.0
2008-12-24 23:50:00,62.443,62.444,62.429,62.429,64730000.0
2008-12-24 23:55:00,62.458,62.458,62.45,62.45,65530000.0
2008-12-25 00:00:00,62.448,62.509,62.44,62.499,132250000.0
2008-12-25 00:05:00,62.535,62.536,62.4,62.401,191400000.0
2008-12-25 00:10:00,62.376,62.378,62.37,62.37,47170000.0
2008-12-25 00:15:00,62.404,62.417,62.399,62.407,186320000.0
2008-12-25 00:20:00,62.337,62.387,62.329,62.38,150190000.0
2008-12-25 00:25:00,62.367,62.368,62.361,62.361,103200000.0
2008-12-25 00:30:00,62.348,62.349,62.34,62.34,118860000.0
2008-12-25 00:35:00,62.388,62.507,62.381,62.499,162240000.0
2008-12-25 00:40:00,62.547,62.547,62.539,62.539,45670000.0
2008-12-25 00:45:00,62.537,62.547,62.53,62.539,129990000.0
2008-12-25 00:50:00,62.485,62.488,62.478,62.481,173780000.0
2008-12-25 00:55:00,62.487,62.487,62.48,62.48,67560000.0
2008-12-25 01:00:00,62.487,62.487,62.461,62.461,122540000.0
2008-12-25 01:05:00,62.498,62.648,62.49,62.64,157100000.0
2008-12-25 01:10:00,62.636,62.638,62.63,62.63,93270000.0
2008-12-25 01:15:00,62.635,62.647,62.63,62.64,61620000.0
2008-12-25 01:20:00,62.514,62.515,62.499,62.499,209570000.0
2008-12-25 01:25:00,62.503,62.508,62.5,62.503,134280000.0
2008-12-25 01:30:00,62.516,62.519,62.508,62.508,152010000.0
2008-12-25 01:35:00,62.516,62.537,62.507,62.528,174980000.0
2008-12-25 01:40:00,62.536,62.539,62.531,62.531,66970000.0
2008-12-25 01:45:00,62.537,62.548,62.528,62.539,167960000.0
2008-12-25 01:50:00,62.55,62.658,62.54,62.65,151830000.0
2008-12-25 01:55:00,62.647,62.647,62.64,62.64,49770000.0
2008-12-25 02:00:00,62.575,62.577,62.57,62.571,57610000.0
2008-12-25 02:05:00,62.555,62.559,62.537,62.537,154330000.0
2008-12-25 02:10:00,62.506,62.506,62.499,62.499,49560000.0
2008-12-25 02:15:00,62.645,62.647,62.639,62.641,116750000.0
2008-12-25 02:20:00,62.515,62.52,62.507,62.508,171110000.0
2008-12-25 02:25:00,62.535,62.537,62.527,62.528,105850000.0
2008-12-25 02:30:00,62.636,62.666,62.627,62.66,121960000.0
2008-12-25 02:35:00,62.667,62.669,62.658,62.664,130430000.0
2008-12-25 02:40:00,62.717,62.717,62.71,62.71,81830000.0
2008-12-25 02:45:00,62.707,62.707,62.629,62.63,123560000.0
2008-12-25 02:50:00,62.487,62.697,62.479,62.69,150980000.0
2008-12-25 02:55:00,62.746,62.746,62.738,62.738,90080000.0
2008-12-25 03:00:00,62.736,62.737,62.719,62.719,104670000.0
2008-12-25 03:05:00,62.685,62.688,62.66,62.661,133830000.0
2008-12-25 03:10:00,62.627,62.628,62.62,62.621,62690000.0
2008-12-25 03:15:00,62.546,62.676,62.539,62.669,150930000.0
2008-12-25 03:20:00,62.685,62.688,62.679,62.681,123820000.0
2008-12-25 03:25:00,62.707,62.707,62.7,62.7,66320000.0
2008-12-25 03:30:00,62.687,62.687,62.679,62.679,110450000.0
2008-12-25 03:35:00,62.546,62.557,62.54,62.55,164660000.0
2008-12-25 03:40:00,62.566,62.567,62.56,62.56,75620000.0
2008-12-25 03:45:00,62.585,62.737,62.58,62.73,115150000.0
2008-12-25 03:50:00,62.766,62.768,62.759,62.759,130920000.0
2008-12-25 03:55:00,62.726,62.73,62.721,62.721,65500000.0
2008-12-25 04:00:00,62.794,62.794,62.509,62.522,295490000.0
2008-12-25 04:05:00,62.508,62.596,62.489,62.5,338450000.0
2008-12-25 04:10:00,62.489,62.656,62.489,62.528,347630000.0
2008-12-25 04:15:00,62.677,62.677,62.499,62.508,289840000.0
2008-12-25 04:20:00,62.656,62.657,62.391,62.391,267660000.0
2008-12-25 04:25:00,62.382,62.626,62.382,62.45,202850000.0
2008-12-25 04:30:00,62.608,62.608,62.446,62.452,144510000.0
2008-12-25 04:35:00,62.617,62.617,62.599,62.599,95310000.0
2008-12-25 04:40:00,62.45,62.598,62.45,62.598,243940000.0
2008-12-25 04:45:00,62.45,62.617,62.445,62.45,418530000.0
2008-12-25 04:50:00,62.458,62.627,62.444,62.478,308110000.0
2008-12-25 04:55:00,62.633,62.633,62.47,62.613,251480000.0
2008-12-25 05:00:00,62.646,62.646,62.464,62.476,334040000.0
2008-12-25 05:05:00,62.517,62.661,62.512,62.65,322650000.0
2008-12-25 05:10:00,62.516,62.656,62.498,62.504,328950000.0
2008-12-25 05:15:00,62.628,62.628,62.506,62.509,299930000.0
2008-12-25 05:20:00,62.638,62.656,62.491,62.647,377370000.0
2008-12-25 05:25:00,62.496,62.646,62.493,62.495,231350000.0
2008-12-25 05:30:00,62.636,62.636,62.51,62.526,324830000.0
2008-12-25 05:35:00,62.626,62.626,62.51,62.62,322600000.0
2008-12-25 05:40:00,62.508,62.641,62.505,62.519,231320000.0
2008-12-25 05:45:00,62.637,62.637,62.493,62.507,339500000.0
2008-12-25 05:50:00,62.515,62.623,62.494,62.602,329950000.0
2008-12-25 05:55:00,62.498,62.627,62.477,62.479,254270000.0
2008-12-25 06:00:00,62.579,62.589,62.475,62.475,367950000.0
2008-12-25 06:05:00,62.476,62.648,62.476,62.51,247270000.0
2008-12-25 06:10:00,62.557,62.691,62.484,62.486,267160000.0
2008-12-25 06:15:00,62.535,62.663,62.461,62.461,314740000.0
2008-12-25 06:20:00,62.447,62.639,62.447,62.571,230780000.0
2008-12-25 06:25:00,62.459,62.664,62.459,62.658,79320000.0
2008-12-25 06:30:00,62.688,62.688,62.457,62.667,161500000.0
2008-12-25 06:35:00,62.618,62.646,62.464,62.549,183850000.0
2008-12-25 06:40:00,62.645,62.645,62.44,62.607,173700000.0
2008-12-25 06:45:00,62.598,62.598,62.433,62.433,282070000.0
2008-12-25 06:50:00,62.43,62.63,62.429,62.455,386580000.0
2008-12-25 06:55:00,62.445,62.516,62.441,62.447,351310000.0
2008-12-25 07:00:00,62.617,62.617,62.451,62.539,146140000.0
2008-12-25 07:05:00,62.538,62.637,62.437,62.63,236090000.0
2008-12-25 07:10:00,62.581,62.626,62.441,62.441,308260000.0
2008-12-25 07:15:00,62.558,62.605,62.429,62.438,480660000.0
2008-12-25 07:20:00,62.429,62.579,62.427,62.439,261300000.0
2008-12-25 07:25:00,62.426,62.601,62.389,62.389,412010000.0
2008-12-25 07:30:00,62.514,62.528,62.407,62.418,269310000.0
2008-12-25 07:35:00,62.418,62.546,62.405,62.536,242620000.0
2008-12-25 07:40:00,62.415,62.53,62.405,62.409,418960000.0
2008-12-25 07:45:00,62.457,62.568,62.387,62.393,304300000.0
2008-12-25 07:50:00,62.389,62.561,62.384,62.413,238430000.0
2008-12-25 07:55:00,62.399,62.564,62.392,62.556,285540000.0
2008-12-25 08:00:00,62.508,62.608,62.381,62.416,383640000.0
2008-12-25 08:05:00,62.438,62.617,62.421,62.443,168650000.0
2008-12-25 08:10:00,62.437,62.569,62.426,62.447,347250000.0
2008-12-25 08:15:00,62.607,62.607,62.421,62.439,437120000.0
2008-12-25 08:20:00,62.439,62.58,62.394,62.394,276700000.0
2008-12-25 08:25:00,62.377,62.537,62.342,62.342,465600000.0
2008-12-25 08:30:00,62.459,62.512,62.359,62.376,355470000.0
2008-12-25 08:35:00,62.368,62.532,62.362,62.362,220930000.0
2008-12-25 08:40:00,62.348,62.51,62.347,62.367,275780000.0
2008-12-25 08:45:00,62.487,62.552,62.367,62.41,289090000.0
2008-12-25 08:50:00,62.415,62.569,62.393,62.414,61150000.0
2008-12-25 08:55:00,62.397,62.572,62.397,62.435,58280000.0
2008-12-25 09:00:00,62.55,62.55,62.398,62.408,41600000.0
2008-12-25 09:05:00,62.401,62.557,62.381,62.426,51080000.0
2008-12-25 09:10:00,62.395,62.478,62.346,62.346,46990000.0
2008-12-25 09:15:00,62.463,62.495,62.35,62.379,49240000.0
2008-12-25 09:20:00,62.436,62.56,62.352,62.549,43590000.0
2008-12-25 09:25:00,62.501,62.559,62.373,62.559,61840000.0
2008-12-25 09:30:00,62.544,62.572,62.41,62.429,45200000.0
2008-12-25 09:35:00,62.41,62.55,62.392,62.419,56140000.0
2008-12-25 09:40:00,62.398,62.508,62.385,62.398,61430000.0
2008-12-25 09:45:00,62.446,62.551,62.397,62.421,74200000.0
2008-12-25 09:50:00,62.47,62.619,62.423,62.461,53850000.0
2008-12-25 09:55:00,62.407,62.537,62.201,62.209,72810000.0
2008-12-25 10:00:00,62.256,62.512,62.238,62.504,26010000.0
2008-12-25 10:05:00,62.459,62.459,62.295,62.452,24610000.0
2008-12-25 10:10:00,62.427,62.427,62.207,62.207,10900000.0
2008-12-25 10:15:00,62.255,62.494,62.206,62.219,45610000.0
2008-12-25 10:20:00,62.267,62.552,62.212,62.55,27440000.0
2008-12-25 10:25:00,62.636,62.637,62.627,62.632,10130000.0
2008-12-25 10:30:00,62.628,62.628,62.444,62.444,15870000.0
2008-12-25 10:35:00,62.436,62.497,62.432,62.487,23670000.0
2008-12-25 10:40:00,62.482,62.491,62.481,62.481,11910000.0
2008-12-25 10:45:00,62.494,62.494,62.484,62.489,19900000.0
2008-12-25 10:50:00,62.512,62.516,62.449,62.451,18640000.0
2008-12-25 10:55:00,62.456,62.456,62.446,62.451,7890000.0
2008-12-25 11:00:00,62.466,62.466,62.393,62.397,27420000.0
2008-12-25 11:05:00,62.435,62.472,62.427,62.463,32420000.0
2008-12-25 11:10:00,62.451,62.452,62.451,62.452,3380000.0
2008-12-25 11:15:00,62.447,62.466,62.447,62.461,35210000.0
2008-12-25 11:20:00,62.476,62.506,62.466,62.501,20070000.0
2008-12-25 11:25:00,62.507,62.507,62.495,62.495,13940000.0
2008-12-25 11:30:00,62.503,62.519,62.499,62.501,29240000.0
2008-12-25 11:35:00,62.486,62.506,62.47,62.499,14930000.0
2008-12-25 11:40:00,62.504,62.506,62.498,62.5,13140000.0
2008-12-25 11:45:00,62.525,62.528,62.511,62.522,24810000.0
2008-12-25 11:50:00,62.464,62.486,62.463,62.478,34530000.0
2008-12-25 11:55:00,62.487,62.488,62.481,62.481,6900000.0
2008-12-25 12:00:00,62.511,62.519,62.5,62.5,10160000.0
2008-12-25 12:05:00,62.503,62.503,62.483,62.483,8300000.0
2008-12-25 12:10:00,62.503,62.505,62.501,62.501,16500000.0
2008-12-25 12:15:00,62.506,62.506,62.492,62.492,32810000.0
2008-12-25 12:20:00,62.505,62.505,62.487,62.49,21980000.0
2008-12-25 12:25:00,62.515,62.515,62.501,62.501,4320000.0
2008-12-25 12:30:00,62.495,62.498,62.491,62.491,25240000.0
2008-12-25 12:35:00,62.489,62.497,62.487,62.487,20900000.0
2008-12-25 12:40:00,62.497,62.499,62.488,62.49,11260000.0
2008-12-25 12:45:00,62.615,62.627,62.611,62.62,19030000.0
2008-12-25 12:50:00,62.508,62.548,62.499,62.54,16920000.0
2008-12-25 12:55:00,62.548,62.548,62.539,62.539,11560000.0
2008-12-25 13:00:00,62.515,62.526,62.508,62.52,32440000.0
2008-12-25 13:05:00,62.536,62.536,62.511,62.512,92490000.0
2008-12-25 13:10:00,62.539,62.541,62.534,62.534,121540000.0
2008-12-25 13:15:00,62.531,62.535,62.523,62.528,134790000.0
2008-12-25 13:20:00,62.552,62.556,62.512,62.515,183480000.0
2008-12-25 13:25:00,62.478,62.486,62.471,62.472,133130000.0
2008-12-25 13:30:00,62.487,62.557,62.483,62.545,203190000.0
2008-12-25 13:35:00,62.494,62.509,62.487,62.502,136670000.0
2008-12-25 13:40:00,62.515,62.519,62.51,62.512,116640000.0
2008-12-25 13:45:00,62.506,62.509,62.499,62.501,154890000.0
2008-12-25 13:50:00,62.605,62.606,62.497,62.503,163210000.0
2008-12-25 13:55:00,62.495,62.495,62.488,62.49,83150000.0
2008-12-25 14:00:00,62.516,62.518,62.486,62.487,224150000.0
2008-12-25 14:05:00,62.506,62.508,62.445,62.445,230110000.0
2008-12-25 14:10:00,62.475,62.476,62.467,62.467,65070000.0
2008-12-25 14:15:00,62.483,62.504,62.464,62.499,215500000.0
2008-12-25 14:20:00,62.529,62.544,62.518,62.535,173280000.0
2008-12-25 14:25:00,62.525,62.525,62.518,62.518,38720000.0
2008-12-25 14:30:00,62.507,62.537,62.501,62.53,164050000.0
2008-12-25 14:35:00,62.529,62.529,62.498,62.5,154050000.0
2008-12-25 14:40:00,62.536,62.537,62.526,62.528,112110000.0
2008-12-25 14:45:00,62.457,62.557,62.449,62.55,189360000.0
2008-12-25 14:50:00,62.577,62.7,62.567,62.692,203760000.0
2008-12-25 14:55:00,62.635,62.656,62.631,62.643,158260000.0
2008-12-25 15:00:00,62.668,62.67,62.656,62.659,149370000.0
2008-12-25 15:05:00,62.676,62.718,62.671,62.709,189920000.0
2008-12-25 15:10:00,62.776,62.779,62.768,62.768,95040000.0
2008-12-25 15:15:00,62.757,62.777,62.749,62.767,185500000.0
2008-12-25 15:20:00,62.777,62.797,62.77,62.789,135060000.0
2008-12-25 15:25:00,62.788,62.817,62.781,62.81,181620000.0
2008-12-25 15:30:00,62.826,62.826,62.817,62.817,64200000.0
2008-12-25 15:35:00,62.847,62.936,62.839,62.93,147750000.0
2008-12-25 15:40:00,62.88,62.88,62.519,62.542,116740000.0
2008-12-25 15:45:00,62.497,62.497,62.49,62.49,115820000.0
2008-12-25 15:50:00,62.495,62.495,62.481,62.481,109100000.0
2008-12-25 15:55:00,62.503,62.508,62.498,62.498,101050000.0
2008-12-25 16:00:00,62.508,62.508,62.5,62.5,62670000.0
2008-12-25 16:05:00,62.496,62.499,62.468,62.468,205620000.0
2008-12-25 16:10:00,62.476,62.476,62.469,62.471,33360000.0
2008-12-25 16:15:00,62.506,62.507,62.497,62.499,89750000.0
2008-12-25 16:20:00,62.498,62.516,62.488,62.507,134520000.0
2008-12-25 16:25:00,62.494,62.496,62.488,62.488,30640000.0
2008-12-25 16:30:00,62.487,62.496,62.48,62.49,184160000.0
2008-12-25 16:35:00,62.438,62.458,62.429,62.451,87410000.0
2008-12-25 16:40:00,62.486,62.486,62.477,62.478,77440000.0
2008-12-25 16:45:00,62.497,62.507,62.49,62.501,149490000.0
2008-12-25 16:50:00,62.516,62.516,62.5,62.5,150380000.0
2008-12-25 16:55:00,62.508,62.508,62.5,62.5,77300000.0
2008-12-25 17:00:00,62.537,62.537,62.52,62.52,212380000.0
2008-12-25 17:05:00,62.536,62.556,62.53,62.55,118330000.0
2008-12-25 17:10:00,62.586,62.587,62.579,62.579,47190000.0
2008-12-25 17:15:00,62.584,62.587,62.575,62.575,130690000.0
2008-12-25 17:20:00,62.606,62.625,62.6,62.62,102250000.0
2008-12-25 17:25:00,62.647,62.647,62.635,62.635,61740000.0
2008-12-25 17:30:00,62.666,62.697,62.66,62.691,178700000.0
2008-12-25 17:35:00,62.696,62.697,62.66,62.66,95020000.0
2008-12-25 17:40:00,62.617,62.617,62.61,62.61,28640000.0
2008-12-25 17:45:00,62.587,62.588,62.579,62.58,253900000.0
2008-12-25 17:50:00,62.584,62.598,62.579,62.59,95230000.0
2008-12-25 17:55:00,62.618,62.618,62.611,62.611,50740000.0
2008-12-25 18:00:00,62.628,62.628,62.618,62.619,187500000.0
2008-12-25 18:05:00,62.644,62.647,62.621,62.622,153790000.0
2008-12-25 18:10:00,62.656,62.656,62.65,62.65,35290000.0
2008-12-25 18:15:00,62.697,62.719,62.69,62.71,212070000.0
2008-12-25 18:20:00,62.716,62.736,62.708,62.728,114550000.0
2008-12-25 18:25:00,62.725,62.728,62.721,62.722,82870000.0
2008-12-25 18:30:00,62.757,62.768,62.748,62.761,198470000.0
2008-12-25 18:35:00,62.775,62.817,62.771,62.808,155610000.0
2008-12-25 18:40:00,62.808,62.808,62.799,62.799,77710000.0
2008-12-25 18:45:00,62.847,62.867,62.841,62.858,187940000.0
2008-12-25 18:50:00,62.876,62.907,62.87,62.899,122960000.0
2008-12-25 18:55:00,62.926,62.926,62.92,62.921,40440000.0
2008-12-25 19:00:00,62.945,62.968,62.936,62.959,161420000.0
2008-12-25 19:05:00,62.988,63.086,62.981,63.081,94480000.0
2008-12-25 19:10:00,63.096,63.097,63.086,63.087,64470000.0
2008-12-25 19:15:00,63.095,63.107,63.091,63.1,171200000.0
2008-12-25 19:20:00,63.126,63.147,63.121,63.139,96630000.0
2008-12-25 19:25:00,63.167,63.168,63.159,63.16,29100000.0
2008-12-25 19:30:00,63.188,63.206,63.179,63.199,244990000.0
2008-12-25 19:35:00,63.214,63.217,63.208,63.21,90420000.0
2008-12-25 19:40:00,63.217,63.217,63.21,63.21,42610000.0
2008-12-25 19:45:00,63.227,63.238,63.218,63.227,164060000.0
2008-12-25 20:05:00,63.105,63.108,63.102,63.102,71970000.0
2008-12-25 20:10:00,63.107,63.107,63.101,63.101,70270000.0
2008-12-25 20:15:00,63.107,63.108,63.1,63.102,168220000.0
2008-12-25 20:20:00,63.105,63.108,63.1,63.1,138400000.0
2008-12-25 20:25:00,63.107,63.107,63.1,63.1,81030000.0
2008-12-25 20:30:00,63.108,63.11,63.097,63.102,131170000.0
2008-12-25 20:35:00,63.1,63.106,63.096,63.1,108780000.0
2008-12-25 21:10:00,63.055,63.055,62.608,62.608,115320000.0
2008-12-25 21:15:00,62.615,62.619,62.61,62.61,119110000.0
2008-12-25 21:20:00,62.615,62.615,62.599,62.608,171170000.0
2008-12-25 21:25:00,62.614,62.622,62.61,62.612,157060000.0
2008-12-25 21:30:00,62.615,62.616,62.596,62.598,227100000.0
2008-12-25 21:35:00,62.607,62.623,62.603,62.606,272580000.0
2008-12-25 22:10:00,62.486,62.5,62.486,62.487,172790000.0
2008-12-25 22:15:00,62.498,62.498,62.489,62.492,125950000.0
2008-12-25 22:20:00,62.495,62.503,62.49,62.491,194790000.0
2008-12-25 22:25:00,62.496,62.498,62.489,62.489,178560000.0
2008-12-25 22:30:00,62.496,62.496,62.489,62.49,106980000.0
2008-12-25 22:35:00,62.496,62.496,62.485,62.485,201190000.0
2008-12-26 00:10:00,62.467,62.467,62.46,62.46,43970000.0
2008-12-26 00:15:00,62.584,62.588,62.578,62.578,181880000.0
2008-12-26 00:20:00,62.557,62.557,62.53,62.53,150390000.0
2008-12-26 00:25:00,62.477,62.477,62.471,62.471,100710000.0
2008-12-26 00:30:00,62.456,62.457,62.45,62.45,118660000.0
2008-12-26 00:35:00,62.457,62.477,62.45,62.469,151830000.0
2008-12-26 00:40:00,62.455,62.477,62.45,62.464,102760000.0
2008-12-26 00:45:00,62.468,62.468,62.459,62.459,55320000.0
2008-12-26 00:50:00,62.464,62.478,62.457,62.47,166360000.0
2008-12-26 00:55:00,62.486,62.486,62.478,62.478,61380000.0
2008-12-26 01:00:00,62.477,62.486,62.471,62.482,118280000.0
2008-12-26 01:05:00,62.527,62.527,62.509,62.509,169360000.0
2008-12-26 01:10:00,62.537,62.537,62.529,62.53,83440000.0
2008-12-26 01:15:00,62.574,62.576,62.569,62.572,58250000.0
2008-12-26 01:20:00,62.556,62.559,62.54,62.541,198280000.0
2008-12-26 01:25:00,62.542,62.549,62.54,62.542,130390000.0
2008-12-26 01:30:00,62.557,62.569,62.551,62.559,154460000.0
2008-12-26 01:35:00,62.556,62.558,62.52,62.52,175590000.0
2008-12-26 01:40:00,62.526,62.526,62.517,62.517,93190000.0
2008-12-26 01:45:00,62.528,62.528,62.458,62.459,161870000.0
2008-12-26 01:50:00,62.528,62.528,62.478,62.478,152650000.0
2008-12-26 01:55:00,62.557,62.56,62.549,62.549,66730000.0
2008-12-26 02:00:00,62.578,62.578,62.57,62.571,61070000.0
2008-12-26 02:05:00,62.596,62.62,62.589,62.607,221850000.0
2008-12-26 02:10:00,62.618,62.618,62.61,62.61,47320000.0
2008-12-26 02:15:00,62.616,62.616,62.6,62.6,119030000.0
2008-12-26 02:20:00,62.606,62.626,62.6,62.62,80540000.0
2008-12-26 02:25:00,62.646,62.646,62.638,62.638,111560000.0
2008-12-26 02:30:00,62.788,62.788,62.699,62.699,114560000.0
2008-12-26 02:35:00,62.747,62.776,62.738,62.772,132640000.0
2008-12-26 02:40:00,62.708,62.798,62.699,62.791,154560000.0
2008-12-26 02:45:00,62.806,62.806,62.799,62.8,71540000.0
2008-12-26 02:50:00,62.817,62.868,62.809,62.862,134510000.0
2008-12-26 02:55:00,62.806,62.809,62.8,62.8,91420000.0
2008-12-26 03:00:00,62.808,62.808,62.781,62.781,119610000.0
2008-12-26 03:05:00,62.805,62.808,62.79,62.79,135540000.0
2008-12-26 03:10:00,62.745,62.749,62.74,62.741,63460000.0
2008-12-26 03:15:00,62.765,62.79,62.76,62.778,191890000.0
2008-12-26 03:20:00,62.775,62.777,62.74,62.74,128610000.0
2008-12-26 03:25:00,62.738,62.738,62.73,62.731,63550000.0
2008-12-26 03:30:00,62.696,62.696,62.638,62.638,107690000.0
2008-12-26 03:35:00,62.697,62.727,62.691,62.718,153640000.0
2008-12-26 03:40:00,62.725,62.727,62.721,62.722,67250000.0
2008-12-26 03:45:00,62.687,62.689,62.67,62.67,111420000.0
2008-12-26 03:50:00,62.628,62.69,62.62,62.678,229600000.0
2008-12-26 03:55:00,62.627,62.628,62.621,62.622,63220000.0
2008-12-26 04:00:00,62.645,62.645,62.596,62.598,313430000.0
2008-12-26 04:05:00,62.605,62.621,62.556,62.557,335750000.0
2008-12-26 04:10:00,62.558,62.583,62.542,62.56,343200000.0
2008-12-26 04:15:00,62.592,62.592,62.551,62.56,321970000.0
2008-12-26 04:20:00,62.568,62.583,62.551,62.552,346390000.0
2008-12-26 04:25:00,62.556,62.569,62.539,62.539,216810000.0
2008-12-26 04:30:00,62.552,62.552,62.524,62.527,211480000.0
2008-12-26 04:35:00,62.539,62.552,62.532,62.537,208140000.0
2008-12-26 04:40:00,62.526,62.536,62.49,62.534,419400000.0
2008-12-26 04:45:00,62.52,62.572,62.515,62.529,323580000.0
2008-12-26 04:50:00,62.528,62.56,62.495,62.546,397650000.0
2008-12-26 04:55:00,62.547,62.569,62.525,62.527,410630000.0
2008-12-26 05:00:00,62.566,62.568,62.529,62.529,242280000.0
2008-12-26 05:05:00,62.538,62.564,62.486,62.502,560910000.0
2008-12-26 05:10:00,62.494,62.528,62.483,62.496,449130000.0
2008-12-26 05:15:00,62.547,62.561,62.497,62.559,414910000.0
2008-12-26 05:20:00,62.553,62.593,62.549,62.557,458820000.0
2008-12-26 05:25:00,62.577,62.605,62.556,62.575,325000000.0
2008-12-26 05:30:00,62.592,62.592,62.56,62.577,373670000.0
2008-12-26 05:35:00,62.574,62.586,62.547,62.564,419090000.0
2008-12-26 05:40:00,62.566,62.595,62.551,62.565,309640000.0
2008-12-26 05:45:00,62.586,62.586,62.55,62.585,352090000.0
2008-12-26 05:50:00,62.604,62.641,62.595,62.635,325880000.0
2008-12-26 05:55:00,62.607,62.675,62.605,62.639,318360000.0
2008-12-26 06:00:00,62.656,62.656,62.605,62.605,410870000.0
2008-12-26 06:05:00,62.622,62.622,62.581,62.601,144950000.0
2008-12-26 06:10:00,62.608,62.655,62.601,62.616,294650000.0
2008-12-26 06:15:00,62.687,62.687,62.618,62.62,256640000.0
2008-12-26 06:20:00,62.627,62.703,62.614,62.627,283670000.0
2008-12-26 06:25:00,62.618,62.645,62.589,62.596,176640000.0
2008-12-26 06:30:00,62.588,62.596,62.542,62.555,231090000.0
2008-12-26 06:35:00,62.556,62.643,62.556,62.638,241590000.0
2008-12-26 06:40:00,62.575,62.604,62.575,62.597,265800000.0
2008-12-26 06:45:00,62.617,62.63,62.576,62.613,298430000.0
2008-12-26 06:50:00,62.606,62.615,62.588,62.606,349530000.0
2008-12-26 06:55:00,62.625,62.625,62.598,62.598,312310000.0
2008-12-26 07:00:00,62.646,62.646,62.596,62.6,344700000.0
2008-12-26 07:05:00,62.596,62.645,62.587,62.596,392940000.0
2008-12-26 07:10:00,62.587,62.624,62.587,62.588,232420000.0
2008-12-26 07:15:00,62.606,62.606,62.567,62.581,414680000.0
2008-12-26 07:20:00,62.597,62.613,62.579,62.582,241390000.0
2008-12-26 07:25:00,62.586,62.593,62.572,62.576,390070000.0
2008-12-26 07:30:00,62.583,62.595,62.571,62.571,336920000.0
2008-12-26 07:35:00,62.564,62.595,62.559,62.565,301390000.0
2008-12-26 07:40:00,62.559,62.6,62.559,62.578,426710000.0
2008-12-26 07:45:00,62.597,62.613,62.57,62.596,305470000.0
2008-12-26 07:50:00,62.58,62.606,62.577,62.592,257800000.0
2008-12-26 07:55:00,62.589,62.606,62.577,62.58,459010000.0
2008-12-26 08:00:00,62.604,62.604,62.564,62.575,360160000.0
2008-12-26 08:05:00,62.588,62.607,62.571,62.607,176760000.0
2008-12-26 08:10:00,62.607,62.609,62.575,62.604,483840000.0
2008-12-26 08:15:00,62.593,62.599,62.571,62.571,525760000.0
2008-12-26 08:20:00,62.572,62.596,62.557,62.59,340130000.0
2008-12-26 08:25:00,62.576,62.604,62.561,62.575,389350000.0
2008-12-26 08:30:00,62.604,62.621,62.56,62.569,355540000.0
2008-12-26 08:35:00,62.579,62.613,62.578,62.605,286400000.0
2008-12-26 08:40:00,62.58,62.604,62.58,62.581,361700000.0
2008-12-26 08:45:00,62.594,62.672,62.583,62.616,292960000.0
2008-12-26 08:50:00,62.616,62.638,62.613,62.626,40430000.0
2008-12-26 08:55:00,62.639,62.678,62.632,62.678,55030000.0
2008-12-26 09:00:00,62.659,62.679,62.638,62.647,30010000.0
2008-12-26 09:05:00,62.638,62.645,62.596,62.615,61620000.0
2008-12-26 09:10:00,62.619,62.645,62.582,62.594,41990000.0
2008-12-26 09:15:00,62.635,62.635,62.464,62.467,55870000.0
2008-12-26 09:20:00,62.478,62.578,62.472,62.499,68520000.0
2008-12-26 09:25:00,62.506,62.544,62.496,62.534,82300000.0
2008-12-26 09:30:00,62.503,62.543,62.503,62.532,42120000.0
2008-12-26 09:35:00,62.525,62.562,62.521,62.55,62640000.0
2008-12-26 09:40:00,62.536,62.563,62.526,62.545,50990000.0
2008-12-26 09:45:00,62.562,62.567,62.533,62.567,42970000.0
2008-12-26 09:50:00,62.583,62.583,62.541,62.573,31860000.0
2008-12-26 09:55:00,62.559,62.608,62.556,62.601,73460000.0
2008-12-26 10:00:00,62.615,62.633,62.582,62.596,52520000.0
2008-12-26 10:05:00,62.583,62.599,62.545,62.564,63640000.0
2008-12-26 10:10:00,62.568,62.595,62.549,62.557,39660000.0
2008-12-26 10:15:00,62.602,62.602,62.532,62.563,54860000.0
2008-12-26 10:20:00,62.534,62.584,62.534,62.574,61130000.0
2008-12-26 10:25:00,62.567,62.591,62.536,62.537,48640000.0
2008-12-26 10:30:00,62.592,62.592,62.525,62.53,42030000.0
2008-12-26 10:35:00,62.546,62.557,62.503,62.548,40830000.0
2008-12-26 10:40:00,62.538,62.588,62.506,62.528,32850000.0
2008-12-26 10:45:00,62.542,62.586,62.507,62.578,32190000.0
2008-12-26 10:50:00,62.553,62.555,62.504,62.523,39730000.0
2008-12-26 10:55:00,62.522,62.536,62.482,62.486,60960000.0
2008-12-26 11:00:00,62.551,62.551,62.482,62.488,57180000.0
2008-12-26 11:05:00,62.497,62.559,62.489,62.499,59800000.0
2008-12-26 11:10:00,62.506,62.542,62.485,62.496,53270000.0
2008-12-26 11:15:00,62.535,62.535,62.443,62.45,66510000.0
2008-12-26 11:20:00,62.481,62.53,62.47,62.512,48060000.0
2008-12-26 11:25:00,62.476,62.502,62.473,62.479,38590000.0
2008-12-26 11:30:00,62.499,62.508,62.46,62.474,51290000.0
2008-12-26 11:35:00,62.469,62.566,62.451,62.457,52770000.0
2008-12-26 11:40:00,62.459,62.539,62.451,62.478,65600000.0
2008-12-26 11:45:00,62.53,62.572,62.501,62.51,50610000.0
2008-12-26 11:50:00,62.519,62.547,62.516,62.536,36670000.0
2008-12-26 11:55:00,62.506,62.515,62.463,62.495,31540000.0
2008-12-26 12:00:00,62.528,62.528,62.431,62.484,35200000.0
2008-12-26 12:05:00,62.447,62.509,62.44,62.447,26230000.0
2008-12-26 12:10:00,62.447,62.525,62.43,62.457,35860000.0
2008-12-26 12:15:00,62.529,62.539,62.466,62.521,59850000.0
2008-12-26 12:20:00,62.481,62.55,62.481,62.537,35870000.0
2008-12-26 12:25:00,62.525,62.525,62.511,62.511,3760000.0
2008-12-26 12:30:00,62.525,62.528,62.502,62.511,43270000.0
2008-12-26 12:35:00,62.476,62.584,62.476,62.575,35870000.0
2008-12-26 12:40:00,62.557,62.558,62.548,62.55,13510000.0
2008-12-26 12:45:00,62.526,62.526,62.437,62.437,26690000.0
2008-12-26 12:50:00,62.458,62.499,62.439,62.447,59100000.0
2008-12-26 12:55:00,62.437,62.496,62.428,62.449,45870000.0
2008-12-26 13:00:00,62.485,62.488,62.437,62.487,57080000.0
2008-12-26 13:05:00,62.504,62.515,62.475,62.48,145470000.0
2008-12-26 13:10:00,62.47,62.519,62.446,62.462,406420000.0
2008-12-26 13:15:00,62.491,62.491,62.437,62.437,255690000.0
2008-12-26 13:20:00,62.423,62.474,62.422,62.444,411880000.0
2008-12-26 13:25:00,62.437,62.493,62.419,62.482,433900000.0
2008-12-26 13:30:00,62.477,62.484,62.465,62.465,210850000.0
2008-12-26 13:35:00,62.475,62.488,62.431,62.439,232610000.0
2008-12-26 13:40:00,62.438,62.463,62.418,62.436,361080000.0
2008-12-26 13:45:00,62.462,62.466,62.425,62.427,429830000.0
2008-12-26 13:50:00,62.441,62.476,62.418,62.444,329370000.0
2008-12-26 13:55:00,62.429,62.462,62.426,62.449,409880000.0
2008-12-26 14:00:00,62.489,62.489,62.444,62.446,298570000.0
2008-12-26 14:05:00,62.45,62.488,62.44,62.475,497710000.0
2008-12-26 14:10:00,62.434,62.462,62.424,62.434,428730000.0
2008-12-26 14:15:00,62.474,62.474,62.43,62.449,479870000.0
2008-12-26 14:20:00,62.455,62.499,62.441,62.447,430130000.0
2008-12-26 14:25:00,62.444,62.49,62.437,62.448,357910000.0
2008-12-26 14:30:00,62.475,62.483,62.426,62.426,367140000.0
2008-12-26 14:35:00,62.462,62.464,62.426,62.451,126430000.0
2008-12-26 14:40:00,62.421,62.479,62.41,62.477,406400000.0
2008-12-26 14:45:00,62.498,62.498,62.461,62.475,203560000.0
2008-12-26 14:50:00,62.494,62.5,62.439,62.452,351310000.0
2008-12-26 14:55:00,62.436,62.476,62.416,62.416,278310000.0
2008-12-26 15:00:00,62.461,62.462,62.422,62.436,430450000.0
2008-12-26 15:05:00,62.421,62.462,62.42,62.437,412940000.0
2008-12-26 15:10:00,62.427,62.462,62.415,62.419,340780000.0
2008-12-26 15:15:00,62.457,62.457,62.409,62.441,461210000.0
2008-12-26 15:20:00,62.452,62.511,62.423,62.423,466950000.0
2008-12-26 15:25:00,62.437,62.476,62.424,62.429,448970000.0
2008-12-26 15:30:00,62.473,62.473,62.42,62.42,308220000.0
2008-12-26 15:35:00,62.419,62.502,62.418,62.482,368970000.0
2008-12-26 15:40:00,62.489,62.502,62.448,62.457,273260000.0
2008-12-26 15:45:00,62.483,62.518,62.451,62.451,326170000.0
2008-12-26 15:50:00,62.45,62.484,62.45,62.46,353090000.0
2008-12-26 15:55:00,62.458,62.474,62.413,62.448,274000000.0
2008-12-26 16:00:00,62.464,62.48,62.44,62.458,286790000.0
2008-12-26 16:05:00,62.452,62.477,62.447,62.467,337440000.0
2008-12-26 16:10:00,62.46,62.509,62.46,62.477,272310000.0
2008-12-26 16:15:00,62.504,62.521,62.479,62.497,189540000.0
2008-12-26 16:20:00,62.497,62.524,62.482,62.485,298420000.0
2008-12-26 16:25:00,62.476,62.5,62.469,62.479,222210000.0
2008-12-26 16:30:00,62.528,62.528,62.492,62.499,308440000.0
2008-12-26 16:35:00,62.51,62.545,62.498,62.52,328080000.0
2008-12-26 16:40:00,62.513,62.532,62.489,62.519,386120000.0
2008-12-26 16:45:00,62.544,62.553,62.51,62.519,357020000.0
2008-12-26 16:50:00,62.536,62.572,62.533,62.546,412950000.0
2008-12-26 16:55:00,62.539,62.577,62.526,62.528,381350000.0
2008-12-26 17:00:00,62.52,62.547,62.519,62.536,492940000.0
2008-12-26 17:05:00,62.542,62.58,62.528,62.576,347100000.0
2008-12-26 17:10:00,62.542,62.578,62.469,62.474,360040000.0
2008-12-26 17:15:00,62.536,62.536,62.477,62.482,354360000.0
2008-12-26 17:20:00,62.488,62.571,62.471,62.525,306370000.0
2008-12-26 17:25:00,62.533,62.548,62.502,62.545,263410000.0
2008-12-26 17:30:00,62.577,62.577,62.464,62.468,468140000.0
2008-12-26 17:35:00,62.477,62.514,62.47,62.493,327540000.0
2008-12-26 17:40:00,62.494,62.524,62.483,62.506,163140000.0
2008-12-26 17:45:00,62.543,62.543,62.491,62.508,534260000.0
2008-12-26 17:50:00,62.516,62.535,62.487,62.503,245730000.0
2008-12-26 17:55:00,62.507,62.534,62.494,62.52,302150000.0
2008-12-26 18:00:00,62.569,62.569,62.477,62.496,540730000.0
2008-12-26 18:05:00,62.486,62.535,62.478,62.515,367260000.0
2008-12-26 18:10:00,62.501,62.55,62.499,62.499,334130000.0
2008-12-26 18:15:00,62.544,62.565,62.499,62.499,478670000.0
2008-12-26 18:20:00,62.516,62.536,62.501,62.515,329610000.0
2008-12-26 18:25:00,62.517,62.544,62.49,62.509,333820000.0
2008-12-26 18:30:00,62.524,62.524,62.489,62.504,414250000.0
2008-12-26 18:35:00,62.482,62.527,62.463,62.521,230420000.0
2008-12-26 18:40:00,62.478,62.51,62.458,62.47,394440000.0
2008-12-26 18:45:00,62.498,62.505,62.453,62.464,303530000.0
2008-12-26 18:50:00,62.458,62.496,62.449,62.48,384620000.0
2008-12-26 18:55:00,62.477,62.496,62.469,62.482,359580000.0
2008-12-26 19:00:00,62.503,62.54,62.48,62.5,313950000.0
2008-12-26 19:05:00,62.507,62.553,62.5,62.535,297080000.0
2008-12-26 19:10:00,62.518,62.555,62.499,62.526,213850000.0
2008-12-26 19:15:00,62.545,62.549,62.473,62.473,334830000.0
2008-12-26 19:20:00,62.48,62.521,62.48,62.5,186660000.0
2008-12-26 19:25:00,62.549,62.549,62.465,62.472,161590000.0
2008-12-26 19:30:00,62.496,62.498,62.47,62.48,506530000.0
2008-12-26 19:35:00,62.517,62.534,62.48,62.499,152790000.0
2008-12-26 19:40:00,62.485,62.513,62.467,62.489,283820000.0
2008-12-26 19:45:00,62.513,62.54,62.465,62.501,529290000.0
2008-12-26 19:50:00,62.509,62.558,62.498,62.54,444160000.0
2008-12-26 19:55:00,62.511,62.553,62.509,62.528,179430000.0
2008-12-26 20:00:00,62.549,62.549,62.49,62.497,472960000.0
2008-12-26 20:05:00,62.488,62.538,62.486,62.504,238940000.0
2008-12-26 20:10:00,62.508,62.533,62.48,62.523,317740000.0
2008-12-26 20:15:00,62.515,62.542,62.484,62.508,406270000.0
2008-12-26 20:20:00,62.503,62.543,62.486,62.486,256100000.0
2008-12-26 20:25:00,62.488,62.527,62.478,62.505,399990000.0
2008-12-26 20:30:00,62.535,62.535,62.496,62.499,287750000.0
2008-12-26 20:35:00,62.509,62.545,62.495,62.496,381610000.0
2008-12-26 20:40:00,62.478,62.553,62.478,62.549,390310000.0
2008-12-26 20:45:00,62.57,62.57,62.45,62.519,352780000.0
2008-12-26 20:50:00,62.52,62.54,62.474,62.54,429610000.0
2008-12-26 20:55:00,62.554,62.567,62.454,62.454,409290000.0
2008-12-26 21:00:00,62.513,62.539,62.423,62.495,290150000.0
2008-12-26 21:05:00,62.43,62.501,62.401,62.401,365980000.0
2008-12-26 21:10:00,62.491,62.495,62.394,62.477,510640000.0
2008-12-26 21:15:00,62.476,62.485,62.459,62.467,253260000.0
2008-12-26 21:20:00,62.467,62.489,62.39,62.482,495250000.0
2008-12-26 21:25:00,62.481,62.52,62.354,62.377,352220000.0
2008-12-26 21:30:00,62.457,62.492,62.367,62.438,348450000.0
2008-12-26 21:35:00,62.338,62.469,62.336,62.436,528710000.0
2008-12-26 21:40:00,62.428,62.428,62.338,62.372,430760000.0
2008-12-26 21:45:00,62.439,62.447,62.303,62.388,453240000.0
2008-12-26 21:50:00,62.405,62.445,62.402,62.42,446680000.0
2008-12-26 21:55:00,62.418,62.454,62.341,62.451,493860000.0
2008-12-26 22:00:00,62.473,62.473,62.365,62.368,287870000.0
2008-12-26 22:05:00,62.373,62.472,62.353,62.386,394540000.0
2008-12-26 22:10:00,62.385,62.469,62.384,62.437,338350000.0
2008-12-26 22:15:00,62.509,62.509,62.369,62.407,461500000.0
2008-12-26 22:20:00,62.477,62.477,62.359,62.396,440010000.0
2008-12-26 22:25:00,62.46,62.473,62.374,62.473,394390000.0
2008-12-26 22:30:00,62.479,62.49,62.411,62.426,460260000.0
2008-12-26 22:35:00,62.477,62.488,62.418,62.422,348250000.0
2008-12-26 22:40:00,62.416,62.47,62.4,62.456,293480000.0
2008-12-26 22:45:00,62.474,62.49,62.414,62.464,515050000.0
2008-12-26 22:50:00,62.435,62.537,62.435,62.512,305390000.0
2008-12-26 22:55:00,62.463,62.548,62.463,62.542,383900000.0
2008-12-26 23:00:00,62.552,62.572,62.528,62.536,417980000.0
2008-12-26 23:05:00,62.526,62.666,62.524,62.651,315160000.0
2008-12-26 23:10:00,62.81,62.818,62.668,62.668,393290000.0
2008-12-26 23:15:00,62.693,62.704,62.659,62.689,298570000.0
2008-12-26 23:20:00,62.716,62.716,62.583,62.653,214050000.0
2008-12-26 23:25:00,62.652,62.752,62.65,62.737,247240000.0
2008-12-26 23:30:00,62.744,62.745,62.704,62.726,466070000.0
2008-12-26 23:35:00,62.735,62.746,62.667,62.714,174130000.0
2008-12-26 23:40:00,62.717,62.73,62.629,62.725,242990000.0
2008-12-26 23:45:00,62.744,62.745,62.714,62.726,296690000.0
2008-12-26 23:50:00,62.775,62.777,62.758,62.758,96740000.0
2008-12-26 23:55:00,62.808,62.808,62.729,62.738,142750000.0
2008-12-29 02:00:00,62.626,62.644,62.621,62.63,218360000.0
2008-12-29 02:05:00,62.64,62.686,62.618,62.661,355000000.0
2008-12-29 02:10:00,62.666,62.688,62.559,62.615,285920000.0
2008-12-29 02:15:00,62.63,62.65,62.591,62.647,346040000.0
2008-12-29 02:20:00,62.641,62.668,62.63,62.646,391080000.0
2008-12-29 02:25:00,62.645,62.696,62.628,62.696,374230000.0
2008-12-29 02:30:00,62.717,62.717,62.615,62.623,562570000.0
2008-12-29 02:35:00,62.62,62.691,62.618,62.688,389180000.0
2008-12-29 02:40:00,62.683,62.728,62.683,62.707,177110000.0
2008-12-29 02:45:00,62.733,62.742,62.708,62.714,420070000.0
2008-12-29 02:50:00,62.706,62.773,62.7,62.773,372930000.0
2008-12-29 02:55:00,62.758,62.78,62.739,62.762,310730000.0
2008-12-29 03:00:00,62.776,62.795,62.742,62.756,324580000.0
2008-12-29 03:05:00,62.751,62.796,62.737,62.781,375120000.0
2008-12-29 03:10:00,62.786,62.823,62.772,62.804,307850000.0
2008-12-29 03:15:00,62.827,62.829,62.76,62.761,339830000.0
2008-12-29 03:20:00,62.77,62.781,62.729,62.76,390240000.0
2008-12-29 03:25:00,62.765,62.792,62.756,62.765,322700000.0
2008-12-29 03:30:00,62.785,62.786,62.749,62.754,450340000.0
2008-12-29 03:35:00,62.77,62.774,62.748,62.763,307010000.0
2008-12-29 03:40:00,62.772,62.823,62.772,62.804,428710000.0
2008-12-29 03:45:00,62.822,62.822,62.778,62.78,345720000.0
2008-12-29 03:50:00,62.808,62.81,62.752,62.772,355750000.0
2008-12-29 03:55:00,62.772,62.806,62.755,62.806,363110000.0
2008-12-29 04:00:00,62.792,62.824,62.752,62.806,316340000.0
2008-12-29 04:05:00,62.799,62.832,62.792,62.792,236870000.0
2008-12-29 04:10:00,62.795,62.803,62.756,62.765,299360000.0
2008-12-29 04:15:00,62.781,62.781,62.747,62.772,256440000.0
2008-12-29 04:20:00,62.774,62.814,62.774,62.793,166360000.0
2008-12-29 04:25:00,62.784,62.802,62.777,62.794,461720000.0
2008-12-29 04:30:00,62.801,62.811,62.779,62.8,303140000.0
2008-12-29 04:35:00,62.806,62.821,62.779,62.8,234640000.0
2008-12-29 04:40:00,62.8,62.81,62.665,62.68,344630000.0
2008-12-29 04:45:00,62.703,62.742,62.658,62.709,424920000.0
2008-12-29 04:50:00,62.717,62.761,62.707,62.735,318950000.0
2008-12-29 04:55:00,62.747,62.76,62.733,62.745,399330000.0
2008-12-29 05:00:00,62.75,62.757,62.719,62.755,374760000.0
2008-12-29 05:05:00,62.744,62.76,62.725,62.728,369710000.0
2008-12-29 05:10:00,62.727,62.741,62.686,62.695,516930000.0
2008-12-29 05:15:00,62.71,62.747,62.694,62.706,390080000.0
2008-12-29 05:20:00,62.716,62.732,62.698,62.706,407930000.0
2008-12-29 05:25:00,62.711,62.731,62.708,62.73,472590000.0
2008-12-29 05:30:00,62.733,62.749,62.722,62.747,396230000.0
2008-12-29 05:35:00,62.737,62.795,62.734,62.792,440110000.0
2008-12-29 05:40:00,62.777,62.805,62.765,62.803,587050000.0
2008-12-29 05:45:00,62.796,62.799,62.752,62.763,415140000.0
2008-12-29 05:50:00,62.761,62.79,62.749,62.767,366320000.0
2008-12-29 05:55:00,62.745,62.766,62.739,62.766,289690000.0
2008-12-29 06:00:00,62.768,62.772,62.731,62.733,499400000.0
2008-12-29 06:05:00,62.735,62.762,62.734,62.754,452380000.0
2008-12-29 06:10:00,62.757,62.767,62.729,62.731,446610000.0
2008-12-29 06:15:00,62.745,62.756,62.724,62.733,447810000.0
2008-12-29 06:20:00,62.726,62.762,62.683,62.709,543500000.0
2008-12-29 06:25:00,62.699,62.723,62.692,62.704,649100000.0
2008-12-29 06:30:00,62.721,62.731,62.699,62.71,459840000.0
2008-12-29 06:35:00,62.703,62.722,62.668,62.683,503650000.0
2008-12-29 06:40:00,62.688,62.719,62.678,62.694,326740000.0
2008-12-29 06:45:00,62.712,62.72,62.69,62.693,514010000.0
2008-12-29 06:50:00,62.677,62.687,62.658,62.666,357810000.0
2008-12-29 06:55:00,62.668,62.683,62.659,62.667,289060000.0
2008-12-29 07:00:00,62.694,62.727,62.656,62.664,424870000.0
2008-12-29 07:05:00,62.663,62.694,62.656,62.668,403790000.0
2008-12-29 07:10:00,62.674,62.696,62.663,62.669,340360000.0
2008-12-29 07:15:00,62.699,62.728,62.683,62.699,445130000.0
2008-12-29 07:20:00,62.706,62.747,62.691,62.709,381430000.0
2008-12-29 07:25:00,62.709,62.739,62.707,62.723,381950000.0
2008-12-29 07:30:00,62.75,62.75,62.695,62.703,406140000.0
2008-12-29 07:35:00,62.697,62.733,62.697,62.715,249230000.0
2008-12-29 07:40:00,62.715,62.748,62.71,62.726,402940000.0
2008-12-29 07:45:00,62.734,62.734,62.681,62.705,316820000.0
2008-12-29 07:50:00,62.69,62.713,62.677,62.702,325580000.0
2008-12-29 07:55:00,62.713,62.735,62.691,62.735,469590000.0
2008-12-29 08:00:00,62.738,62.742,62.702,62.711,322820000.0
2008-12-29 08:05:00,62.716,62.725,62.701,62.701,448450000.0
2008-12-29 08:10:00,62.695,62.721,62.681,62.688,526220000.0
2008-12-29 08:15:00,62.682,62.7,62.657,62.665,284840000.0
2008-12-29 08:20:00,62.655,62.697,62.645,62.69,243150000.0
2008-12-29 08:25:00,62.687,62.702,62.671,62.69,513760000.0
2008-12-29 08:30:00,62.699,62.71,62.673,62.686,232270000.0
2008-12-29 08:35:00,62.686,62.703,62.664,62.667,316380000.0
2008-12-29 08:40:00,62.658,62.691,62.655,62.669,459800000.0
2008-12-29 08:45:00,62.672,62.71,62.662,62.688,256140000.0
2008-12-29 08:50:00,62.696,62.713,62.678,62.703,294100000.0
2008-12-29 08:55:00,62.705,62.728,62.686,62.702,334310000.0
2008-12-29 09:00:00,62.733,62.733,62.66,62.669,362850000.0
2008-12-29 09:05:00,62.661,62.692,62.656,62.671,401420000.0
2008-12-29 09:10:00,62.668,62.705,62.652,62.703,449540000.0
2008-12-29 09:15:00,62.724,62.724,62.678,62.69,382150000.0
2008-12-29 09:20:00,62.694,62.707,62.677,62.694,301070000.0
2008-12-29 09:25:00,62.689,62.725,62.672,62.72,434230000.0
2008-12-29 09:30:00,62.742,62.761,62.726,62.737,332200000.0
2008-12-29 09:35:00,62.732,62.741,62.666,62.67,310340000.0
2008-12-29 09:40:00,62.678,62.684,62.634,62.658,481500000.0
2008-12-29 09:45:00,62.683,62.684,62.659,62.66,336560000.0
2008-12-29 09:50:00,62.658,62.693,62.634,62.676,447270000.0
2008-12-29 09:55:00,62.68,62.697,62.656,62.694,565970000.0
2008-12-29 10:00:00,62.693,62.739,62.681,62.7,297460000.0
2008-12-29 10:05:00,62.709,62.711,62.679,62.691,254640000.0
2008-12-29 10:10:00,62.67,62.702,62.665,62.674,537090000.0
2008-12-29 10:15:00,62.695,62.757,62.687,62.713,239460000.0
2008-12-29 10:20:00,62.716,62.739,62.694,62.72,332610000.0
2008-12-29 10:25:00,62.715,62.757,62.701,62.715,486150000.0
2008-12-29 10:30:00,62.736,62.773,62.712,62.736,261820000.0
2008-12-29 10:35:00,62.769,62.822,62.746,62.817,310640000.0
2008-12-29 10:40:00,62.81,62.82,62.772,62.808,348900000.0
2008-12-29 10:45:00,62.835,62.836,62.791,62.809,374200000.0
2008-12-29 10:50:00,62.823,62.856,62.817,62.836,396850000.0
2008-12-29 10:55:00,62.833,62.892,62.832,62.877,474670000.0
2008-12-29 11:00:00,62.897,62.916,62.864,62.883,382880000.0
2008-12-29 11:05:00,62.869,62.87,62.797,62.802,427020000.0
2008-12-29 11:10:00,62.795,62.83,62.785,62.823,492700000.0
2008-12-29 11:15:00,62.814,62.822,62.783,62.803,376880000.0
2008-12-29 11:20:00,62.799,62.807,62.726,62.77,316860000.0
2008-12-29 11:25:00,62.755,62.765,62.717,62.73,364430000.0
2008-12-29 11:30:00,62.755,62.767,62.733,62.737,219370000.0
2008-12-29 11:35:00,62.741,62.745,62.679,62.699,306250000.0
2008-12-29 11:40:00,62.702,62.716,62.679,62.694,204410000.0
2008-12-29 11:45:00,62.712,62.744,62.703,62.724,271630000.0
2008-12-29 11:50:00,62.736,62.766,62.713,62.72,434490000.0
2008-12-29 11:55:00,62.727,62.75,62.711,62.711,284260000.0
2008-12-29 12:00:00,62.757,62.765,62.712,62.724,276030000.0
2008-12-29 12:05:00,62.7,62.741,62.686,62.735,392990000.0
2008-12-29 12:10:00,62.737,62.779,62.717,62.731,438250000.0
2008-12-29 12:15:00,62.75,62.826,62.723,62.783,355860000.0
2008-12-29 12:20:00,62.793,62.796,62.751,62.786,374570000.0
2008-12-29 12:25:00,62.783,62.814,62.782,62.797,295540000.0
2008-12-29 12:30:00,62.807,62.807,62.747,62.785,458910000.0
2008-12-29 12:35:00,62.781,62.84,62.773,62.803,455950000.0
2008-12-29 12:40:00,62.804,62.885,62.804,62.869,453310000.0
2008-12-29 12:45:00,62.89,62.891,62.812,62.863,420670000.0
2008-12-29 12:50:00,62.868,62.891,62.855,62.879,431820000.0
2008-12-29 12:55:00,62.872,62.886,62.618,62.672,410410000.0
2008-12-29 13:00:00,62.635,62.704,62.411,62.526,525720000.0
2008-12-29 13:05:00,62.513,62.559,62.432,62.536,465740000.0
2008-12-29 13:10:00,62.555,62.592,62.531,62.573,442810000.0
2008-12-29 13:15:00,62.582,62.644,62.491,62.639,437470000.0
2008-12-29 13:20:00,62.62,62.635,62.509,62.615,374750000.0
2008-12-29 13:25:00,62.594,62.649,62.552,62.554,445830000.0
2008-12-29 13:30:00,62.601,62.601,62.496,62.499,429020000.0
2008-12-29 13:35:00,62.505,62.646,62.5,62.629,427850000.0
2008-12-29 13:40:00,62.607,62.618,62.519,62.568,605480000.0
2008-12-29 13:45:00,62.581,62.583,62.54,62.554,506720000.0
2008-12-29 13:50:00,62.559,62.58,62.505,62.552,484300000.0
2008-12-29 13:55:00,62.57,62.602,62.563,62.582,523760000.0
2008-12-29 14:00:00,62.607,62.62,62.581,62.617,440320000.0
2008-12-29 14:05:00,62.622,62.646,62.617,62.621,419120000.0
2008-12-29 14:10:00,62.622,62.674,62.62,62.665,427520000.0
2008-12-29 14:15:00,62.699,62.71,62.651,62.669,354630000.0
2008-12-29 14:20:00,62.637,62.735,62.621,62.725,354960000.0
2008-12-29 14:25:00,62.715,62.739,62.641,62.645,491940000.0
2008-12-29 14:30:00,62.669,62.701,62.605,62.649,432300000.0
2008-12-29 14:35:00,62.665,62.707,62.624,62.674,498660000.0
2008-12-29 14:40:00,62.665,62.691,62.643,62.661,316430000.0
2008-12-29 14:45:00,62.682,62.744,62.666,62.712,520530000.0
2008-12-29 14:50:00,62.711,62.743,62.693,62.726,164010000.0
2008-12-29 14:55:00,62.712,62.772,62.708,62.758,68350000.0
2008-12-29 15:00:00,62.78,62.78,62.709,62.724,67960000.0
2008-12-29 15:05:00,62.736,62.764,62.722,62.749,64140000.0
2008-12-29 15:10:00,62.765,62.778,62.74,62.767,47650000.0
2008-12-29 15:15:00,62.791,62.807,62.757,62.765,56840000.0
2008-12-29 15:20:00,62.777,62.788,62.732,62.759,47360000.0
2008-12-29 15:25:00,62.757,62.774,62.753,62.763,66780000.0
2008-12-29 15:30:00,62.786,62.786,62.694,62.701,47980000.0
2008-12-29 15:35:00,62.694,62.719,62.668,62.702,61240000.0
2008-12-29 15:40:00,62.712,62.722,62.667,62.671,71560000.0
2008-12-29 15:45:00,62.696,62.702,62.658,62.702,65840000.0
2008-12-29 15:50:00,62.687,62.732,62.687,62.709,31440000.0
2008-12-29 15:55:00,62.693,62.712,62.674,62.674,41380000.0
2008-12-29 16:00:00,62.709,62.722,62.66,62.664,51910000.0
2008-12-29 16:05:00,62.664,62.68,62.659,62.675,63930000.0
2008-12-29 16:10:00,62.679,62.71,62.654,62.68,56110000.0
2008-12-29 16:15:00,62.689,62.72,62.681,62.7,68900000.0
2008-12-29 16:20:00,62.69,62.708,62.681,62.701,52450000.0
2008-12-29 16:25:00,62.7,62.71,62.663,62.663,47880000.0
2008-12-29 16:30:00,62.666,62.692,62.636,62.689,42010000.0
2008-12-29 16:35:00,62.686,62.706,62.664,62.675,63620000.0
2008-12-29 16:40:00,62.667,62.696,62.641,62.641,61680000.0
2008-12-29 16:45:00,62.669,62.682,62.639,62.665,56870000.0
2008-12-29 16:50:00,62.669,62.688,62.65,62.677,72830000.0
2008-12-29 16:55:00,62.654,62.695,62.642,62.672,58920000.0
2008-12-29 17:00:00,62.68,62.688,62.616,62.635,46690000.0
2008-12-29 17:05:00,62.623,62.63,62.581,62.581,47810000.0
2008-12-29 17:10:00,62.581,62.6,62.571,62.587,49840000.0
2008-12-29 17:15:00,62.603,62.603,62.543,62.543,35100000.0
2008-12-29 17:20:00,62.53,62.551,62.491,62.541,60920000.0
2008-12-29 17:25:00,62.573,62.574,62.52,62.535,36910000.0
2008-12-29 17:30:00,62.542,62.618,62.53,62.581,53530000.0
2008-12-29 17:35:00,62.555,62.579,62.548,62.553,54500000.0
2008-12-29 17:40:00,62.548,62.563,62.488,62.507,61400000.0
2008-12-29 17:45:00,62.525,62.549,62.514,62.522,54690000.0
2008-12-29 17:50:00,62.526,62.588,62.511,62.565,60960000.0
2008-12-29 17:55:00,62.551,62.576,62.531,62.564,72810000.0
2008-12-29 18:00:00,62.558,62.642,62.544,62.62,69580000.0
2008-12-29 18:05:00,62.611,62.623,62.589,62.623,53260000.0
2008-12-29 18:10:00,62.616,62.693,62.614,62.669,65930000.0
2008-12-29 18:15:00,62.691,62.76,62.664,62.738,67200000.0
2008-12-29 18:20:00,62.723,62.723,62.625,62.66,54450000.0
2008-12-29 18:25:00,62.651,62.657,62.626,62.628,62220000.0
2008-12-29 18:30:00,62.644,62.677,62.624,62.674,79530000.0
2008-12-29 18:35:00,62.655,62.704,62.655,62.686,67180000.0
2008-12-29 18:40:00,62.704,62.746,62.691,62.714,55310000.0
2008-12-29 18:45:00,62.718,62.722,62.692,62.711,44590000.0
2008-12-29 18:50:00,62.708,62.738,62.64,62.678,59550000.0
2008-12-29 18:55:00,62.665,62.697,62.644,62.697,68110000.0
2008-12-29 19:00:00,62.718,62.745,62.682,62.743,54450000.0
2008-12-29 19:05:00,62.749,62.8,62.731,62.761,63960000.0
2008-12-29 19:10:00,62.769,62.78,62.753,62.757,284580000.0
2008-12-29 19:15:00,62.773,62.801,62.703,62.768,394080000.0
2008-12-29 19:20:00,62.796,62.798,62.737,62.737,362350000.0
2008-12-29 19:25:00,62.737,62.757,62.698,62.736,350460000.0
2008-12-29 19:30:00,62.757,62.765,62.704,62.73,484260000.0
2008-12-29 19:35:00,62.729,62.777,62.674,62.76,333230000.0
2008-12-29 19:40:00,62.759,62.761,62.708,62.744,541020000.0
2008-12-29 19:45:00,62.752,62.772,62.651,62.664,463030000.0
2008-12-29 19:50:00,62.624,62.672,62.624,62.641,193530000.0
2008-12-29 19:55:00,62.646,62.69,62.604,62.616,372070000.0
2008-12-29 20:00:00,62.601,62.64,62.56,62.589,446790000.0
2008-12-29 20:05:00,62.579,62.593,62.552,62.575,270670000.0
2008-12-29 20:10:00,62.559,62.6,62.554,62.582,309070000.0
2008-12-29 20:15:00,62.617,62.617,62.552,62.558,415270000.0
2008-12-29 20:20:00,62.561,62.59,62.539,62.548,298960000.0
2008-12-29 20:25:00,62.549,62.563,62.514,62.514,330580000.0
2008-12-29 20:30:00,62.557,62.559,62.38,62.38,414330000.0
2008-12-29 20:35:00,62.39,62.493,62.313,62.359,272480000.0
2008-12-29 20:40:00,62.359,62.445,62.264,62.369,493090000.0
2008-12-29 20:45:00,62.349,62.406,62.243,62.285,395330000.0
2008-12-29 20:50:00,62.285,62.555,62.285,62.555,394690000.0
2008-12-29 20:55:00,62.535,62.537,62.313,62.427,438720000.0
2008-12-29 21:00:00,62.479,62.479,62.409,62.437,465840000.0
2008-12-29 21:05:00,62.428,62.462,62.278,62.315,378210000.0
2008-12-29 21:10:00,62.294,62.39,62.294,62.346,292640000.0
2008-12-29 21:15:00,62.341,62.406,62.341,62.359,260140000.0
2008-12-29 21:20:00,62.357,62.443,62.345,62.385,276710000.0
2008-12-29 21:25:00,62.4,62.577,62.373,62.45,243330000.0
2008-12-29 21:30:00,62.466,62.478,62.412,62.442,181870000.0
2008-12-29 21:35:00,62.455,62.503,62.42,62.451,382340000.0
2008-12-29 21:40:00,62.444,62.459,62.41,62.457,314250000.0
2008-12-29 21:45:00,62.499,62.499,62.425,62.438,296260000.0
2008-12-29 21:50:00,62.45,62.48,62.368,62.402,257150000.0
2008-12-29 21:55:00,62.423,62.483,62.393,62.465,483490000.0
2008-12-29 22:00:00,62.492,62.51,62.453,62.49,314100000.0
2008-12-29 22:05:00,62.523,62.607,62.514,62.573,370480000.0
2008-12-29 22:10:00,62.564,62.582,62.52,62.57,339160000.0
2008-12-29 22:15:00,62.591,62.591,62.508,62.508,306250000.0
2008-12-29 22:20:00,62.538,62.567,62.505,62.516,540830000.0
2008-12-29 22:25:00,62.522,62.57,62.496,62.549,436430000.0
2008-12-29 22:30:00,62.583,62.607,62.529,62.545,398500000.0
2008-12-29 22:35:00,62.554,62.685,62.535,62.649,445810000.0
2008-12-29 22:40:00,62.636,62.738,62.632,62.684,398600000.0
2008-12-29 22:45:00,62.716,62.807,62.634,62.634,442220000.0
2008-12-29 22:50:00,62.633,62.781,62.629,62.669,554970000.0
2008-12-29 22:55:00,62.626,62.677,62.592,62.613,408140000.0
2008-12-29 23:00:00,62.667,62.667,62.571,62.596,418690000.0
2008-12-29 23:05:00,62.607,62.633,62.591,62.607,394250000.0
2008-12-29 23:10:00,62.609,62.681,62.608,62.631,424700000.0
2008-12-29 23:15:00,62.656,62.66,62.629,62.634,449950000.0
2008-12-29 23:20:00,62.667,62.668,62.633,62.659,192530000.0
2008-12-29 23:25:00,62.639,62.668,62.636,62.646,187470000.0
2008-12-29 23:30:00,62.668,62.668,62.636,62.667,189880000.0
2008-12-29 23:35:00,62.646,62.671,62.617,62.625,341010000.0
2008-12-29 23:40:00,62.614,62.656,62.603,62.629,347430000.0
2008-12-29 23:45:00,62.636,62.642,62.495,62.591,341420000.0
2008-12-29 23:50:00,62.59,62.642,62.547,62.611,324630000.0
2008-12-29 23:55:00,62.614,62.634,62.599,62.605,387110000.0
2008-12-30 00:00:00,62.642,62.648,62.606,62.621,355030000.0
2008-12-30 00:05:00,62.609,62.647,62.593,62.629,395700000.0
2008-12-30 00:10:00,62.605,62.629,62.599,62.624,207570000.0
2008-12-30 00:15:00,62.65,62.65,62.593,62.606,369210000.0
2008-12-30 00:20:00,62.617,62.659,62.597,62.609,300100000.0
2008-12-30 00:25:00,62.607,62.645,62.6,62.616,204860000.0
2008-12-30 00:30:00,62.646,62.647,62.602,62.615,192980000.0
2008-12-30 00:35:00,62.639,62.642,62.584,62.63,338350000.0
2008-12-30 00:40:00,62.616,62.645,62.606,62.625,233520000.0
2008-12-30 00:45:00,62.641,62.641,62.593,62.619,265230000.0
2008-12-30 00:50:00,62.626,62.638,62.601,62.63,287830000.0
2008-12-30 00:55:00,62.617,62.637,62.61,62.625,248710000.0
2008-12-30 01:00:00,62.669,62.669,62.617,62.623,374210000.0
2008-12-30 01:05:00,62.626,62.647,62.601,62.625,333370000.0
2008-12-30 01:10:00,62.607,62.654,62.601,62.624,245620000.0
2008-12-30 01:15:00,62.663,62.678,62.621,62.626,337560000.0
2008-12-30 01:20:00,62.622,62.716,62.606,62.692,319290000.0
2008-12-30 01:25:00,62.705,62.798,62.693,62.75,322740000.0
2008-12-30 01:30:00,62.759,62.762,62.728,62.747,408810000.0
2008-12-30 01:35:00,62.788,62.789,62.775,62.778,222960000.0
2008-12-30 01:40:00,62.736,62.761,62.719,62.726,300700000.0
2008-12-30 01:45:00,62.749,62.749,62.701,62.714,266680000.0
2008-12-30 01:50:00,62.727,62.771,62.727,62.728,389870000.0
2008-12-30 01:55:00,62.724,62.73,62.713,62.724,218070000.0
2008-12-30 02:00:00,62.759,62.773,62.712,62.712,289880000.0
2008-12-30 02:05:00,62.724,62.813,62.717,62.769,336110000.0
2008-12-30 02:10:00,62.773,62.779,62.7,62.716,343570000.0
2008-12-30 02:15:00,62.749,62.757,62.707,62.727,299040000.0
2008-12-30 02:20:00,62.736,62.757,62.69,62.723,265380000.0
2008-12-30 02:25:00,62.704,62.745,62.698,62.708,240720000.0
2008-12-30 02:30:00,62.734,62.742,62.7,62.725,338170000.0
2008-12-30 02:35:00,62.741,62.787,62.736,62.774,375780000.0
2008-12-30 02:40:00,62.766,62.868,62.741,62.845,292330000.0
2008-12-30 02:45:00,62.879,62.898,62.846,62.888,275170000.0
2008-12-30 02:50:00,62.874,63.003,62.799,62.968,361920000.0
2008-12-30 02:55:00,62.984,62.984,62.84,62.861,237190000.0
2008-12-30 03:00:00,62.893,62.901,62.853,62.867,352860000.0
2008-12-30 03:05:00,62.882,62.959,62.857,62.859,362660000.0
2008-12-30 03:10:00,62.858,62.909,62.858,62.863,202260000.0
2008-12-30 03:15:00,62.903,62.903,62.824,62.824,358730000.0
2008-12-30 03:20:00,62.811,62.854,62.764,62.784,266250000.0
2008-12-30 03:25:00,62.778,62.806,62.764,62.806,392590000.0
2008-12-30 03:30:00,62.822,62.833,62.786,62.8,245430000.0
2008-12-30 03:35:00,62.789,62.841,62.789,62.793,390130000.0
2008-12-30 03:40:00,62.8,62.841,62.798,62.798,267780000.0
2008-12-30 03:45:00,62.822,62.822,62.703,62.716,426240000.0
2008-12-30 03:50:00,62.704,62.723,62.662,62.702,449280000.0
2008-12-30 03:55:00,62.688,62.713,62.683,62.7,283940000.0
2008-12-30 04:00:00,62.735,62.735,62.635,62.64,457760000.0
2008-12-30 04:05:00,62.642,62.674,62.622,62.622,328270000.0
2008-12-30 04:10:00,62.611,62.632,62.464,62.485,321380000.0
2008-12-30 04:15:00,62.519,62.519,62.469,62.475,375230000.0
2008-12-30 04:20:00,62.48,62.501,62.399,62.431,255950000.0
2008-12-30 04:25:00,62.435,62.477,62.424,62.46,397630000.0
2008-12-30 04:30:00,62.491,62.52,62.454,62.474,354680000.0
2008-12-30 04:35:00,62.476,62.493,62.455,62.476,419980000.0
2008-12-30 04:40:00,62.478,62.521,62.477,62.51,170780000.0
2008-12-30 04:45:00,62.513,62.546,62.493,62.529,339260000.0
2008-12-30 04:50:00,62.514,62.543,62.509,62.536,576490000.0
2008-12-30 04:55:00,62.55,62.568,62.532,62.538,286830000.0
2008-12-30 05:00:00,62.566,62.568,62.543,62.56,291550000.0
2008-12-30 05:05:00,62.546,62.562,62.509,62.527,378240000.0
2008-12-30 05:10:00,62.511,62.533,62.485,62.528,365450000.0
2008-12-30 05:15:00,62.553,62.58,62.522,62.523,252690000.0
2008-12-30 05:20:00,62.509,62.547,62.501,62.52,292470000.0
2008-12-30 05:25:00,62.51,62.55,62.51,62.519,214400000.0
2008-12-30 05:30:00,62.545,62.549,62.503,62.517,299280000.0
2008-12-30 05:35:00,62.538,62.543,62.503,62.514,370410000.0
2008-12-30 05:40:00,62.504,62.531,62.474,62.481,433270000.0
2008-12-30 05:45:00,62.508,62.508,62.445,62.484,439320000.0
2008-12-30 05:50:00,62.484,62.493,62.452,62.472,293450000.0
2008-12-30 05:55:00,62.483,62.508,62.47,62.488,397050000.0
2008-12-30 06:00:00,62.519,62.519,62.471,62.499,466540000.0
2008-12-30 06:05:00,62.495,62.534,62.495,62.501,310400000.0
2008-12-30 06:10:00,62.512,62.532,62.5,62.525,393300000.0
2008-12-30 06:15:00,62.535,62.535,62.496,62.525,206790000.0
2008-12-30 06:20:00,62.531,62.62,62.521,62.534,305410000.0
2008-12-30 06:25:00,62.525,62.554,62.52,62.54,427250000.0
2008-12-30 06:30:00,62.57,62.57,62.502,62.502,253180000.0
2008-12-30 06:35:00,62.509,62.534,62.496,62.515,300950000.0
2008-12-30 06:40:00,62.508,62.52,62.462,62.468,416300000.0
2008-12-30 06:45:00,62.514,62.514,62.416,62.42,397300000.0
2008-12-30 06:50:00,62.425,62.482,62.409,62.427,197150000.0
2008-12-30 06:55:00,62.426,62.432,62.389,62.407,404860000.0
2008-12-30 07:00:00,62.424,62.424,62.379,62.404,558510000.0
2008-12-30 07:05:00,62.406,62.429,62.373,62.387,363820000.0
2008-12-30 07:10:00,62.37,62.415,62.37,62.415,436500000.0
2008-12-30 07:15:00,62.435,62.436,62.403,62.426,329990000.0
2008-12-30 07:20:00,62.423,62.453,62.416,62.43,375450000.0
2008-12-30 07:25:00,62.42,62.447,62.419,62.435,283550000.0
2008-12-30 07:30:00,62.457,62.457,62.414,62.438,284450000.0
2008-12-30 07:35:00,62.424,62.438,62.399,62.399,62240000.0
2008-12-30 07:40:00,62.387,62.429,62.361,62.377,65250000.0
2008-12-30 07:45:00,62.411,62.411,62.334,62.372,59570000.0
2008-12-30 07:50:00,62.375,62.458,62.367,62.429,56740000.0
2008-12-30 07:55:00,62.421,62.459,62.411,62.427,76380000.0
2008-12-30 08:00:00,62.451,62.451,62.401,62.426,48890000.0
2008-12-30 08:05:00,62.426,62.479,62.422,62.428,61270000.0
2008-12-30 08:10:00,62.431,62.507,62.431,62.506,72340000.0
2008-12-30 08:15:00,62.482,62.49,62.438,62.464,64010000.0
2008-12-30 08:20:00,62.462,62.49,62.423,62.431,81390000.0
2008-12-30 08:25:00,62.435,62.501,62.435,62.467,61240000.0
2008-12-30 08:30:00,62.503,62.506,62.449,62.473,89170000.0
2008-12-30 08:35:00,62.509,62.511,62.461,62.506,73140000.0
2008-12-30 08:40:00,62.506,62.519,62.483,62.516,64840000.0
2008-12-30 08:45:00,62.519,62.519,62.478,62.484,63340000.0
2008-12-30 08:50:00,62.471,62.501,62.464,62.476,65500000.0
2008-12-30 08:55:00,62.487,62.504,62.464,62.476,68110000.0
2008-12-30 09:00:00,62.51,62.521,62.447,62.511,59440000.0
2008-12-30 09:05:00,62.495,62.495,62.436,62.456,65280000.0
2008-12-30 09:10:00,62.464,62.528,62.464,62.507,49970000.0
2008-12-30 09:15:00,62.524,62.547,62.498,62.536,66930000.0
2008-12-30 09:20:00,62.578,62.623,62.578,62.596,76520000.0
2008-12-30 09:25:00,62.589,62.631,62.585,62.631,66050000.0
2008-12-30 09:30:00,62.632,62.632,62.525,62.588,72290000.0
2008-12-30 09:35:00,62.591,62.638,62.579,62.617,69920000.0
2008-12-30 09:40:00,62.596,62.642,62.581,62.612,216310000.0
2008-12-30 09:45:00,62.605,62.609,62.537,62.549,522320000.0
2008-12-30 09:50:00,62.553,62.585,62.539,62.539,349110000.0
2008-12-30 09:55:00,62.539,62.566,62.494,62.529,498430000.0
2008-12-30 10:00:00,62.541,62.551,62.496,62.546,424910000.0
2008-12-30 10:05:00,62.557,62.558,62.5,62.544,439120000.0
2008-12-30 10:10:00,62.551,62.551,62.501,62.508,355810000.0
2008-12-30 10:15:00,62.526,62.562,62.498,62.536,368480000.0
2008-12-30 10:20:00,62.506,62.539,62.481,62.532,372250000.0
2008-12-30 10:25:00,62.487,62.513,62.437,62.446,395660000.0
2008-12-30 10:30:00,62.459,62.461,62.371,62.461,476800000.0
2008-12-30 10:35:00,62.461,62.518,62.436,62.459,506230000.0
2008-12-30 10:40:00,62.458,62.479,62.433,62.458,519690000.0
2008-12-30 10:45:00,62.488,62.488,62.406,62.41,430120000.0
2008-12-30 10:50:00,62.417,62.43,62.35,62.364,609980000.0
2008-12-30 10:55:00,62.383,62.441,62.358,62.399,413050000.0
2008-12-30 11:00:00,62.438,62.492,62.406,62.486,440380000.0
2008-12-30 11:05:00,62.479,62.529,62.464,62.488,444950000.0
2008-12-30 11:10:00,62.499,62.573,62.496,62.513,354630000.0
2008-12-30 11:15:00,62.532,62.577,62.491,62.491,413990000.0
2008-12-30 11:20:00,62.493,62.53,62.464,62.491,410270000.0
2008-12-30 11:25:00,62.471,62.472,62.416,62.428,521540000.0
2008-12-30 11:30:00,62.47,62.476,62.414,62.427,460010000.0
2008-12-30 11:35:00,62.464,62.464,62.395,62.419,350100000.0
2008-12-30 11:40:00,62.412,62.447,62.395,62.42,441190000.0
2008-12-30 11:45:00,62.448,62.474,62.409,62.418,415700000.0
2008-12-30 11:50:00,62.4,62.427,62.382,62.425,423970000.0
2008-12-30 11:55:00,62.41,62.44,62.397,62.402,494570000.0
2008-12-30 12:00:00,62.414,62.414,62.347,62.386,418800000.0
2008-12-30 12:05:00,62.4,62.424,62.385,62.403,325200000.0
2008-12-30 12:10:00,62.414,62.455,62.414,62.422,387170000.0
2008-12-30 12:15:00,62.452,62.509,62.425,62.502,317560000.0
2008-12-30 12:20:00,62.489,62.496,62.432,62.441,439880000.0
2008-12-30 12:25:00,62.429,62.463,62.396,62.41,351180000.0
2008-12-30 12:30:00,62.447,62.447,62.357,62.401,189390000.0
2008-12-30 12:35:00,62.406,62.433,62.362,62.392,305200000.0
2008-12-30 12:40:00,62.395,62.396,62.328,62.348,482580000.0
2008-12-30 12:45:00,62.401,62.447,62.346,62.396,219550000.0
2008-12-30 12:50:00,62.389,62.429,62.345,62.373,212170000.0
2008-12-30 12:55:00,62.359,62.41,62.359,62.404,291510000.0
2008-12-30 13:00:00,62.421,62.421,62.369,62.413,232140000.0
2008-12-30 13:05:00,62.419,62.471,62.402,62.444,316510000.0
2008-12-30 13:10:00,62.438,62.463,62.434,62.44,347280000.0
2008-12-30 13:15:00,62.469,62.521,62.456,62.496,384820000.0
2008-12-30 13:20:00,62.503,62.525,62.481,62.501,486850000.0
2008-12-30 13:25:00,62.495,62.495,62.42,62.444,420990000.0
2008-12-30 13:30:00,62.461,62.461,62.412,62.416,386130000.0
2008-12-30 13:35:00,62.442,62.493,62.427,62.442,490930000.0
2008-12-30 13:40:00,62.432,62.474,62.414,62.459,365040000.0
2008-12-30 13:45:00,62.491,62.51,62.423,62.503,407710000.0
2008-12-30 13:50:00,62.487,62.521,62.454,62.463,295340000.0
2008-12-30 13:55:00,62.452,62.535,62.452,62.535,322760000.0
2008-12-30 14:00:00,62.579,62.579,62.51,62.527,311290000.0
2008-12-30 14:05:00,62.507,62.524,62.474,62.49,419670000.0
2008-12-30 14:10:00,62.508,62.532,62.49,62.527,331060000.0
2008-12-30 14:15:00,62.545,62.553,62.475,62.535,275330000.0
2008-12-30 14:20:00,62.542,62.575,62.493,62.493,515400000.0
2008-12-30 14:25:00,62.52,62.559,62.506,62.552,219080000.0
2008-12-30 14:30:00,62.543,62.56,62.49,62.496,326060000.0
2008-12-30 14:35:00,62.486,62.537,62.485,62.524,587520000.0
2008-12-30 14:40:00,62.541,62.606,62.533,62.559,422050000.0
2008-12-30 14:45:00,62.592,62.611,62.56,62.594,370820000.0
2008-12-30 14:50:00,62.591,62.623,62.587,62.6,399780000.0
2008-12-30 14:55:00,62.592,62.605,62.533,62.568,350750000.0
2008-12-30 15:00:00,62.583,62.611,62.524,62.611,347330000.0
2008-12-30 15:05:00,62.595,62.691,62.593,62.631,408070000.0
2008-12-30 15:10:00,62.662,62.669,62.617,62.631,319940000.0
2008-12-30 15:15:00,62.657,62.682,62.606,62.667,455120000.0
2008-12-30 15:20:00,62.679,62.73,62.676,62.703,337090000.0
2008-12-30 15:25:00,62.717,62.752,62.7,62.738,402320000.0
2008-12-30 15:30:00,62.756,62.78,62.727,62.75,401430000.0
2008-12-30 15:35:00,62.754,62.81,62.691,62.709,594400000.0
2008-12-30 15:40:00,62.704,62.778,62.701,62.736,423120000.0
2008-12-30 15:45:00,62.773,62.773,62.653,62.653,400190000.0
2008-12-30 15:50:00,62.66,62.734,62.651,62.729,459370000.0
2008-12-30 15:55:00,62.71,62.722,62.668,62.696,390400000.0
2008-12-30 16:00:00,62.71,62.723,62.678,62.699,407030000.0
2008-12-30 16:05:00,62.704,62.713,62.649,62.669,515930000.0
2008-12-30 16:10:00,62.674,62.714,62.585,62.611,377130000.0
2008-12-30 16:15:00,62.634,62.674,62.579,62.615,366500000.0
2008-12-30 16:20:00,62.595,62.692,62.586,62.68,383580000.0
2008-12-30 16:25:00,62.687,62.731,62.676,62.694,338220000.0
2008-12-30 16:30:00,62.715,62.752,62.694,62.735,405650000.0
2008-12-30 16:35:00,62.727,62.774,62.681,62.731,341330000.0
2008-12-30 16:40:00,62.737,62.8,62.675,62.682,199730000.0
2008-12-30 16:45:00,62.696,62.723,62.643,62.677,300550000.0
2008-12-30 16:50:00,62.676,62.718,62.67,62.698,461970000.0
2008-12-30 16:55:00,62.702,62.717,62.649,62.663,188360000.0
2008-12-30 17:00:00,62.684,62.72,62.654,62.66,246410000.0
2008-12-30 17:05:00,62.671,62.676,62.588,62.625,289020000.0
2008-12-30 17:10:00,62.599,62.657,62.56,62.651,228640000.0
2008-12-30 17:15:00,62.702,62.711,62.653,62.683,304190000.0
2008-12-30 17:20:00,62.684,62.722,62.684,62.699,361290000.0
2008-12-30 17:25:00,62.687,62.729,62.676,62.694,386740000.0
2008-12-30 17:30:00,62.717,62.717,62.678,62.688,477660000.0
2008-12-30 17:35:00,62.676,62.723,62.664,62.67,414730000.0
2008-12-30 17:40:00,62.672,62.716,62.672,62.708,377970000.0
2008-12-30 17:45:00,62.744,62.744,62.689,62.689,478180000.0
2008-12-30 17:50:00,62.7,62.731,62.687,62.698,360120000.0
2008-12-30 17:55:00,62.686,62.722,62.585,62.607,408650000.0
2008-12-30 18:00:00,62.619,62.705,62.6,62.651,336160000.0
2008-12-30 18:05:00,62.657,62.694,62.633,62.66,292560000.0
2008-12-30 18:10:00,62.642,62.724,62.636,62.711,336160000.0
2008-12-30 18:15:00,62.733,62.739,62.711,62.739,372120000.0
2008-12-30 18:20:00,62.74,62.791,62.74,62.749,340830000.0
2008-12-30 18:25:00,62.749,62.783,62.73,62.739,380450000.0
2008-12-30 18:30:00,62.764,62.778,62.698,62.724,431230000.0
2008-12-30 18:35:00,62.681,62.743,62.671,62.737,192630000.0
2008-12-30 18:40:00,62.746,62.774,62.73,62.758,361270000.0
2008-12-30 18:45:00,62.781,62.783,62.73,62.758,612980000.0
2008-12-30 18:50:00,62.757,62.842,62.751,62.813,379860000.0
2008-12-30 18:55:00,62.825,62.878,62.765,62.784,371650000.0
2008-12-30 19:00:00,62.795,62.826,62.778,62.782,388890000.0
2008-12-30 19:05:00,62.783,62.849,62.744,62.812,375200000.0
2008-12-30 19:10:00,62.783,62.799,62.752,62.765,305170000.0
2008-12-30 19:15:00,62.803,62.803,62.703,62.738,373470000.0
2008-12-30 19:20:00,62.769,62.788,62.715,62.732,205400000.0
2008-12-30 19:25:00,62.748,62.774,62.722,62.74,474000000.0
2008-12-30 19:30:00,62.785,62.79,62.721,62.728,342160000.0
2008-12-30 19:35:00,62.736,62.812,62.732,62.798,209420000.0
2008-12-30 19:40:00,62.796,62.822,62.732,62.753,529280000.0
2008-12-30 19:45:00,62.763,62.79,62.739,62.778,272910000.0
2008-12-30 19:50:00,62.784,62.803,62.743,62.743,299220000.0
2008-12-30 19:55:00,62.762,62.771,62.719,62.764,517140000.0
2008-12-30 20:00:00,62.757,62.791,62.736,62.744,483420000.0
2008-12-30 20:05:00,62.746,62.767,62.718,62.76,268310000.0
2008-12-30 20:10:00,62.736,62.76,62.706,62.707,276470000.0
2008-12-30 20:15:00,62.751,62.751,62.707,62.71,351800000.0
2008-12-30 20:20:00,62.702,62.764,62.702,62.717,357090000.0
2008-12-30 20:25:00,62.719,62.751,62.709,62.718,416390000.0
2008-12-30 20:30:00,62.741,62.741,62.703,62.708,461130000.0
2008-12-30 20:35:00,62.699,62.739,62.694,62.705,452140000.0
2008-12-30 20:40:00,62.703,62.754,62.703,62.75,446190000.0
2008-12-30 20:45:00,62.769,62.769,62.727,62.748,459530000.0
2008-12-30 20:50:00,62.759,62.796,62.744,62.769,484670000.0
2008-12-30 20:55:00,62.758,62.765,62.702,62.753,385110000.0
2008-12-30 21:00:00,62.788,62.788,62.741,62.772,355690000.0
2008-12-30 21:05:00,62.787,62.803,62.775,62.776,350320000.0
2008-12-30 21:10:00,62.766,62.786,62.76,62.779,533530000.0
2008-12-30 21:15:00,62.794,62.813,62.767,62.797,382870000.0
2008-12-30 21:20:00,62.796,62.832,62.755,62.767,498800000.0
2008-12-30 21:25:00,62.755,62.78,62.745,62.752,508500000.0
2008-12-30 21:30:00,62.754,62.754,62.673,62.686,488420000.0
2008-12-30 21:35:00,62.682,62.725,62.681,62.705,471600000.0
2008-12-30 21:40:00,62.706,62.728,62.684,62.684,585780000.0
2008-12-30 21:45:00,62.707,62.73,62.688,62.707,418970000.0
2008-12-30 21:50:00,62.707,62.731,62.677,62.712,448710000.0
2008-12-30 21:55:00,62.711,62.789,62.711,62.786,383670000.0
2008-12-30 22:00:00,62.822,62.822,62.706,62.715,345950000.0
2008-12-30 22:05:00,62.729,62.773,62.717,62.73,426680000.0
2008-12-30 22:10:00,62.734,62.737,62.696,62.716,425370000.0
2008-12-30 22:15:00,62.743,62.754,62.722,62.736,375860000.0
2008-12-30 22:20:00,62.744,62.775,62.716,62.76,403090000.0
2008-12-30 22:25:00,62.736,62.754,62.727,62.73,392280000.0
2008-12-30 22:30:00,62.767,62.777,62.735,62.769,447020000.0
2008-12-30 22:35:00,62.775,62.787,62.711,62.711,370970000.0
2008-12-30 22:40:00,62.708,62.762,62.708,62.749,381880000.0
2008-12-30 22:45:00,62.783,62.783,62.73,62.741,528820000.0
2008-12-30 22:50:00,62.792,62.797,62.744,62.744,240700000.0
2008-12-30 22:55:00,62.765,62.798,62.743,62.751,352820000.0
2008-12-30 23:00:00,62.805,62.846,62.779,62.824,372140000.0
2008-12-30 23:05:00,62.818,62.894,62.799,62.828,325230000.0
2008-12-30 23:10:00,62.798,62.828,62.779,62.779,342100000.0
2008-12-30 23:15:00,62.797,62.797,62.745,62.767,239440000.0
2008-12-30 23:20:00,62.747,62.793,62.747,62.763,193830000.0
2008-12-30 23:25:00,62.767,62.774,62.746,62.76,239660000.0
2008-12-30 23:30:00,62.813,62.813,62.751,62.756,338860000.0
2008-12-30 23:35:00,62.746,62.782,62.746,62.767,184500000.0
2008-12-30 23:40:00,62.755,62.786,62.74,62.741,157980000.0
2008-12-30 23:45:00,62.771,62.771,62.699,62.699,234710000.0
2008-12-30 23:50:00,62.718,62.767,62.703,62.767,196460000.0
2008-12-30 23:55:00,62.761,62.821,62.761,62.789,314620000.0
2008-12-31 00:00:00,62.818,62.857,62.801,62.841,302130000.0
2008-12-31 00:05:00,62.854,62.891,62.847,62.859,393710000.0
2008-12-31 00:10:00,62.875,62.879,62.77,62.77,482240000.0
2008-12-31 00:15:00,62.796,62.805,62.761,62.788,266700000.0
2008-12-31 00:20:00,62.755,62.808,62.755,62.8,296040000.0
2008-12-31 00:25:00,62.788,62.788,62.78,62.781,118530000.0
2008-12-31 00:30:00,62.747,62.755,62.707,62.708,333920000.0
2008-12-31 00:35:00,62.705,62.748,62.705,62.728,297030000.0
2008-12-31 00:40:00,62.739,62.753,62.692,62.697,352500000.0
2008-12-31 00:45:00,62.707,62.717,62.698,62.708,78260000.0
2008-12-31 00:50:00,62.764,62.802,62.764,62.778,332240000.0
2008-12-31 00:55:00,62.76,62.784,62.76,62.77,297220000.0
2008-12-31 01:00:00,62.797,62.797,62.679,62.737,355460000.0
2008-12-31 01:05:00,62.777,62.777,62.723,62.762,389230000.0
2008-12-31 01:10:00,62.738,62.773,62.736,62.768,290870000.0
2008-12-31 01:15:00,62.773,62.793,62.716,62.73,162260000.0
2008-12-31 01:20:00,62.723,62.809,62.723,62.779,358010000.0
2008-12-31 01:25:00,62.787,62.805,62.745,62.75,617620000.0
2008-12-31 01:30:00,62.776,62.782,62.709,62.759,369440000.0
2008-12-31 01:35:00,62.766,62.813,62.76,62.786,384890000.0
2008-12-31 01:40:00,62.781,62.833,62.781,62.833,316050000.0
2008-12-31 01:45:00,62.827,62.873,62.809,62.841,369180000.0
2008-12-31 01:50:00,62.848,62.87,62.838,62.842,366040000.0
2008-12-31 01:55:00,62.833,62.871,62.812,62.827,325180000.0
2008-12-31 02:00:00,62.813,62.863,62.813,62.828,287950000.0
2008-12-31 02:05:00,62.838,62.856,62.779,62.788,338610000.0
2008-12-31 02:10:00,62.779,62.809,62.779,62.799,270070000.0
2008-12-31 02:15:00,62.776,62.802,62.77,62.787,287550000.0
2008-12-31 02:20:00,62.807,62.808,62.772,62.772,213370000.0
2008-12-31 02:25:00,62.788,62.793,62.78,62.788,276600000.0
2008-12-31 02:30:00,62.805,62.805,62.745,62.782,273160000.0
2008-12-31 02:35:00,62.798,62.812,62.57,62.711,335160000.0
2008-12-31 02:40:00,62.718,62.728,62.709,62.719,224950000.0
2008-12-31 02:45:00,62.728,62.728,62.721,62.721,71850000.0
2008-12-31 02:50:00,62.736,62.736,62.72,62.72,130240000.0
2008-12-31 02:55:00,62.736,62.822,62.736,62.795,149690000.0
2008-12-31 03:00:00,62.827,62.827,62.772,62.778,373470000.0
2008-12-31 03:05:00,62.807,62.807,62.742,62.771,262510000.0
2008-12-31 03:10:00,62.77,62.792,62.77,62.776,194920000.0
2008-12-31 03:15:00,62.806,62.837,62.793,62.827,355840000.0
2008-12-31 03:20:00,62.839,62.843,62.797,62.836,205790000.0
2008-12-31 03:25:00,62.83,62.84,62.82,62.82,299210000.0
2008-12-31 03:30:00,62.834,62.854,62.821,62.829,188640000.0
2008-12-31 03:35:00,62.812,62.825,62.714,62.714,404550000.0
2008-12-31 03:40:00,62.699,62.813,62.688,62.706,254350000.0
2008-12-31 03:45:00,62.746,62.746,62.691,62.707,434730000.0
2008-12-31 03:50:00,62.726,62.744,62.697,62.737,424700000.0
2008-12-31 03:55:00,62.749,62.791,62.738,62.788,242230000.0
2008-12-31 04:00:00,62.822,62.822,62.78,62.78,457940000.0
2008-12-31 04:05:00,62.782,62.824,62.753,62.766,320400000.0
2008-12-31 04:10:00,62.767,62.782,62.689,62.705,325050000.0
2008-12-31 04:15:00,62.717,62.735,62.697,62.717,366640000.0
2008-12-31 04:20:00,62.717,62.737,62.709,62.729,217530000.0
2008-12-31 04:25:00,62.722,62.736,62.702,62.71,299660000.0
2008-12-31 04:30:00,62.717,62.722,62.662,62.67,362450000.0
2008-12-31 04:35:00,62.653,62.714,62.639,62.69,405370000.0
2008-12-31 04:40:00,62.679,62.704,62.663,62.691,187910000.0
2008-12-31 04:45:00,62.711,62.726,62.68,62.689,355390000.0
2008-12-31 04:50:00,62.699,62.722,62.693,62.706,593040000.0
2008-12-31 04:55:00,62.7,62.715,62.688,62.698,367230000.0
2008-12-31 05:00:00,62.691,62.715,62.683,62.699,369920000.0
2008-12-31 05:05:00,62.723,62.731,62.689,62.699,271850000.0
2008-12-31 05:10:00,62.701,62.74,62.687,62.698,353680000.0
2008-12-31 05:15:00,62.713,62.732,62.686,62.7,359680000.0
2008-12-31 05:20:00,62.678,62.714,62.658,62.676,363990000.0
2008-12-31 05:25:00,62.676,62.699,62.672,62.698,223540000.0
2008-12-31 05:30:00,62.713,62.728,62.695,62.728,303220000.0
2008-12-31 05:35:00,62.738,62.763,62.732,62.755,355060000.0
2008-12-31 05:40:00,62.734,62.794,62.726,62.773,439200000.0
2008-12-31 05:45:00,62.765,62.781,62.747,62.765,343820000.0
2008-12-31 05:50:00,62.762,62.766,62.715,62.75,386300000.0
2008-12-31 05:55:00,62.76,62.761,62.737,62.738,283840000.0
2008-12-31 06:00:00,62.757,62.775,62.74,62.747,259380000.0
2008-12-31 06:05:00,62.757,62.775,62.725,62.725,303510000.0
2008-12-31 06:10:00,62.73,62.738,62.691,62.7,398250000.0
2008-12-31 06:15:00,62.741,62.741,62.686,62.715,320870000.0
2008-12-31 06:20:00,62.709,62.747,62.7,62.729,304040000.0
2008-12-31 06:25:00,62.721,62.754,62.714,62.735,410320000.0
2008-12-31 06:30:00,62.747,62.754,62.695,62.716,269710000.0
2008-12-31 06:35:00,62.727,62.739,62.71,62.736,286200000.0
2008-12-31 06:40:00,62.732,62.76,62.73,62.758,402920000.0
2008-12-31 06:45:00,62.758,62.766,62.735,62.736,400220000.0
2008-12-31 06:50:00,62.756,62.776,62.75,62.771,107500000.0
2008-12-31 06:55:00,62.734,62.808,62.705,62.705,398730000.0
2008-12-31 07:00:00,62.733,62.733,62.708,62.71,547650000.0
2008-12-31 07:05:00,62.715,62.746,62.711,62.746,369080000.0
2008-12-31 07:10:00,62.758,62.807,62.753,62.768,415230000.0
2008-12-31 07:15:00,62.773,62.792,62.755,62.778,342260000.0
2008-12-31 07:20:00,62.786,62.794,62.738,62.75,381700000.0
2008-12-31 07:25:00,62.749,62.799,62.749,62.79,114540000.0
2008-12-31 07:30:00,62.767,62.789,62.744,62.764,209760000.0
2008-12-31 07:35:00,62.774,62.777,62.74,62.743,38710000.0
2008-12-31 07:40:00,62.739,62.748,62.711,62.74,65140000.0
2008-12-31 07:45:00,62.761,62.822,62.749,62.779,33720000.0
2008-12-31 07:50:00,62.827,62.827,62.719,62.73,51420000.0
2008-12-31 07:55:00,62.729,62.823,62.722,62.823,78280000.0
2008-12-31 08:00:00,62.827,62.97,62.799,62.846,60480000.0
2008-12-31 08:05:00,62.811,62.843,62.755,62.76,56280000.0
2008-12-31 08:10:00,62.751,62.838,62.749,62.774,43440000.0
2008-12-31 08:15:00,62.786,62.792,62.735,62.745,59130000.0
2008-12-31 08:20:00,62.721,62.785,62.721,62.773,65140000.0
2008-12-31 08:25:00,62.755,62.77,62.733,62.749,44930000.0
2008-12-31 08:30:00,62.764,62.764,62.652,62.694,70150000.0
2008-12-31 08:35:00,62.714,62.734,62.684,62.716,69060000.0
2008-12-31 08:40:00,62.707,62.727,62.677,62.693,69010000.0
2008-12-31 08:45:00,62.694,62.741,62.672,62.672,58160000.0
2008-12-31 08:50:00,62.683,62.709,62.661,62.665,69050000.0
2008-12-31 08:55:00,62.668,62.68,62.626,62.663,77200000.0
2008-12-31 09:00:00,62.672,62.693,62.646,62.676,60030000.0
2008-12-31 09:05:00,62.664,62.665,62.591,62.597,72210000.0
2008-12-31 09:10:00,62.585,62.615,62.579,62.612,66450000.0
2008-12-31 09:15:00,62.616,62.624,62.585,62.585,67930000.0
2008-12-31 09:20:00,62.6,62.687,62.583,62.615,76550000.0
2008-12-31 09:25:00,62.613,62.653,62.594,62.64,69980000.0
2008-12-31 09:30:00,62.629,62.645,62.539,62.645,55550000.0
2008-12-31 09:35:00,62.632,62.647,62.534,62.547,68890000.0
2008-12-31 09:40:00,62.544,62.582,62.505,62.518,209300000.0
2008-12-31 09:45:00,62.537,62.587,62.52,62.579,534810000.0
2008-12-31 09:50:00,62.584,62.629,62.573,62.582,352780000.0
2008-12-31 09:55:00,62.569,62.769,62.552,62.755,508210000.0
2008-12-31 10:00:00,62.793,62.906,62.757,62.902,423690000.0
2008-12-31 10:05:00,62.89,62.918,62.849,62.88,447310000.0
2008-12-31 10:10:00,62.891,62.891,62.598,62.697,344590000.0
2008-12-31 10:15:00,62.725,62.759,62.631,62.726,358020000.0
2008-12-31 10:20:00,62.759,62.785,62.718,62.739,455710000.0
2008-12-31 10:25:00,62.746,62.783,62.739,62.76,380430000.0
2008-12-31 10:30:00,62.784,62.8,62.646,62.646,450240000.0
2008-12-31 10:35:00,62.631,62.749,62.564,62.691,513780000.0
2008-12-31 10:40:00,62.675,62.705,62.568,62.582,505290000.0
2008-12-31 10:45:00,62.711,62.782,62.584,62.764,440160000.0
2008-12-31 10:50:00,62.678,62.822,62.577,62.815,606210000.0
2008-12-31 10:55:00,62.803,62.843,62.793,62.827,397620000.0
2008-12-31 11:00:00,62.85,62.854,62.641,62.641,439420000.0
2008-12-31 11:05:00,62.769,62.852,62.727,62.817,439680000.0
2008-12-31 11:10:00,62.805,62.822,62.76,62.777,360660000.0
2008-12-31 11:15:00,62.79,62.809,62.772,62.778,429800000.0
2008-12-31 11:20:00,62.789,62.816,62.783,62.79,423130000.0
2008-12-31 11:25:00,62.789,62.808,62.771,62.797,403390000.0
2008-12-31 11:30:00,62.819,62.819,62.709,62.735,481590000.0
2008-12-31 11:35:00,62.726,62.774,62.723,62.759,431940000.0
2008-12-31 11:40:00,62.761,62.802,62.76,62.789,437760000.0
2008-12-31 11:45:00,62.802,62.826,62.761,62.818,424340000.0
2008-12-31 11:50:00,62.803,62.835,62.774,62.774,416600000.0
2008-12-31 11:55:00,62.778,62.795,62.762,62.777,504410000.0
2008-12-31 12:00:00,62.785,62.792,62.748,62.748,418270000.0
2008-12-31 12:05:00,62.753,62.81,62.75,62.762,309610000.0
2008-12-31 12:10:00,62.754,62.754,62.606,62.612,378510000.0
2008-12-31 12:15:00,62.634,62.651,62.425,62.528,323660000.0
2008-12-31 12:20:00,62.527,62.537,62.45,62.483,453690000.0
2008-12-31 12:25:00,62.481,62.502,62.426,62.443,350800000.0
2008-12-31 12:30:00,62.462,62.464,62.411,62.434,180220000.0
2008-12-31 12:35:00,62.439,62.464,62.422,62.444,320160000.0
2008-12-31 12:40:00,62.418,62.434,62.393,62.406,472990000.0
2008-12-31 12:45:00,62.434,62.623,62.413,62.442,223440000.0
2008-12-31 12:50:00,62.443,62.473,62.41,62.459,202330000.0
2008-12-31 12:55:00,62.45,62.462,62.402,62.417,262330000.0
2008-12-31 13:00:00,62.424,62.442,62.397,62.416,234410000.0
2008-12-31 13:05:00,62.402,62.519,62.402,62.462,306740000.0
2008-12-31 13:10:00,62.494,62.518,62.459,62.468,324300000.0
2008-12-31 13:15:00,62.457,62.507,62.427,62.443,373320000.0
2008-12-31 13:20:00,62.429,62.489,62.422,62.459,477120000.0
2008-12-31 13:25:00,62.447,62.466,62.428,62.442,419550000.0
2008-12-31 13:30:00,62.463,62.543,62.442,62.481,381870000.0
2008-12-31 13:35:00,62.479,62.606,62.477,62.594,467250000.0
2008-12-31 13:40:00,62.587,62.601,62.525,62.525,361010000.0
2008-12-31 13:45:00,62.528,62.54,62.477,62.536,396540000.0
2008-12-31 13:50:00,62.543,62.574,62.499,62.55,314420000.0
2008-12-31 13:55:00,62.551,62.652,62.546,62.605,314530000.0
2008-12-31 14:00:00,62.611,62.7,62.571,62.596,293770000.0
2008-12-31 14:05:00,62.604,62.764,62.552,62.677,438930000.0
2008-12-31 14:10:00,62.66,62.751,62.592,62.615,327080000.0
2008-12-31 14:15:00,62.634,62.688,62.613,62.644,286060000.0
2008-12-31 14:20:00,62.662,62.823,62.662,62.705,549990000.0
2008-12-31 14:25:00,62.706,62.827,62.676,62.794,221590000.0
2008-12-31 14:30:00,62.814,62.814,62.686,62.695,326700000.0
2008-12-31 14:35:00,62.692,62.829,62.688,62.821,577560000.0
2008-12-31 14:40:00,62.832,62.851,62.78,62.817,426200000.0
2008-12-31 14:45:00,62.839,62.849,62.8,62.8,381900000.0
2008-12-31 14:50:00,62.79,62.827,62.788,62.817,423690000.0
2008-12-31 14:55:00,62.82,62.822,62.782,62.789,354150000.0
2008-12-31 15:00:00,62.822,62.852,62.805,62.826,336590000.0
2008-12-31 15:05:00,62.819,62.866,62.812,62.839,411830000.0
2008-12-31 15:10:00,62.846,62.872,62.821,62.853,338870000.0
2008-12-31 15:15:00,62.872,62.89,62.802,62.836,450310000.0
2008-12-31 15:20:00,62.844,62.844,62.753,62.8,346970000.0
2008-12-31 15:25:00,62.759,62.801,62.731,62.771,412330000.0
2008-12-31 15:30:00,62.777,62.842,62.753,62.832,405830000.0
2008-12-31 15:35:00,62.815,62.815,62.678,62.758,587900000.0
2008-12-31 15:40:00,62.794,62.86,62.767,62.86,423530000.0
2008-12-31 15:45:00,62.883,62.883,62.813,62.876,408130000.0
2008-12-31 15:50:00,62.877,62.955,62.866,62.942,459130000.0
2008-12-31 15:55:00,62.946,62.964,62.917,62.917,371540000.0
2008-12-31 16:00:00,62.923,62.933,62.823,62.823,389110000.0
2008-12-31 16:05:00,62.785,62.874,62.735,62.837,542180000.0
2008-12-31 16:10:00,62.817,62.876,62.771,62.838,382320000.0
2008-12-31 16:15:00,62.877,62.877,62.822,62.867,362830000.0
2008-12-31 16:20:00,62.865,62.942,62.865,62.897,360050000.0
2008-12-31 16:25:00,62.903,62.91,62.864,62.879,344440000.0
2008-12-31 16:30:00,62.916,62.921,62.879,62.883,396520000.0
2008-12-31 16:35:00,62.893,62.896,62.767,62.775,345590000.0
2008-12-31 16:40:00,62.822,62.822,62.7,62.754,202610000.0
2008-12-31 16:45:00,62.798,62.82,62.742,62.806,314230000.0
2008-12-31 16:50:00,62.805,62.927,62.749,62.91,449790000.0
2008-12-31 16:55:00,62.889,62.956,62.773,62.875,183440000.0
2008-12-31 17:00:00,62.917,62.944,62.79,62.818,236870000.0
2008-12-31 17:05:00,62.829,62.939,62.787,62.873,295720000.0
2008-12-31 17:10:00,62.875,62.918,62.767,62.815,249120000.0
2008-12-31 17:15:00,62.852,62.862,62.779,62.862,303870000.0
2008-12-31 17:20:00,62.857,62.883,62.801,62.844,367650000.0
2008-12-31 17:25:00,62.861,62.907,62.792,62.902,393550000.0
2008-12-31 17:30:00,62.917,62.93,62.816,62.889,483020000.0
2008-12-31 17:35:00,62.876,62.972,62.872,62.972,405180000.0
2008-12-31 17:40:00,62.98,63.013,62.971,62.995,381550000.0
2008-12-31 17:45:00,63.016,63.071,62.984,63.037,484720000.0
2008-12-31 17:50:00,63.044,63.071,63.014,63.034,352750000.0
2008-12-31 17:55:00,63.02,63.041,62.803,62.842,380150000.0
2008-12-31 18:00:00,62.831,63.014,62.8,62.998,330780000.0
2008-12-31 18:05:00,63.004,63.08,63.004,63.077,295500000.0
2008-12-31 18:10:00,63.077,63.091,63.041,63.047,355070000.0
2008-12-31 18:15:00,63.081,63.081,62.933,62.935,365530000.0
2008-12-31 18:20:00,62.939,63.014,62.927,63.006,336580000.0
2008-12-31 18:25:00,62.988,63.003,62.912,62.912,369440000.0
2008-12-31 18:30:00,62.931,63.0,62.899,62.944,437280000.0
2008-12-31 18:35:00,62.974,63.069,62.949,63.026,181950000.0
2008-12-31 18:40:00,63.015,63.046,62.971,63.036,365060000.0
2008-12-31 18:45:00,63.038,63.185,63.022,63.093,622190000.0
2008-12-31 18:50:00,63.093,63.122,63.042,63.048,369910000.0
2008-12-31 18:55:00,63.062,63.101,63.06,63.085,372250000.0
2008-12-31 19:00:00,63.111,63.112,63.06,63.064,383040000.0
2008-12-31 19:05:00,63.075,63.091,63.051,63.078,297220000.0
2008-12-31 19:10:00,63.05,63.09,63.05,63.051,369110000.0
2008-12-31 19:15:00,63.083,63.144,63.056,63.106,360020000.0
2008-12-31 19:20:00,63.12,63.152,63.089,63.106,220630000.0
2008-12-31 19:25:00,63.098,63.217,63.092,63.141,398250000.0
2008-12-31 19:30:00,63.245,63.245,63.087,63.232,328290000.0
2008-12-31 19:35:00,63.224,63.249,63.127,63.161,209060000.0
2008-12-31 19:40:00,63.138,63.146,63.033,63.072,538480000.0
2008-12-31 19:45:00,63.163,63.23,63.069,63.226,275350000.0
2008-12-31 19:50:00,63.235,63.258,63.067,63.093,291680000.0
2008-12-31 19:55:00,63.221,63.237,63.077,63.173,518190000.0
2008-12-31 20:00:00,63.199,63.388,63.07,63.126,479830000.0
2008-12-31 20:05:00,63.085,63.194,63.075,63.138,318790000.0
2008-12-31 20:10:00,63.146,63.23,63.056,63.066,496390000.0
2008-12-31 20:15:00,63.129,63.258,63.07,63.124,345070000.0
2008-12-31 20:20:00,63.191,63.216,63.091,63.135,354070000.0
2008-12-31 20:25:00,63.102,63.226,63.087,63.124,395510000.0
2008-12-31 20:30:00,63.253,63.263,63.134,63.139,428620000.0
2008-12-31 20:35:00,63.136,63.285,63.109,63.233,449220000.0
2008-12-31 20:40:00,63.155,63.311,63.155,63.289,414920000.0
2008-12-31 20:45:00,63.334,63.334,63.098,63.209,438550000.0
2008-12-31 20:50:00,63.102,63.249,63.102,63.249,461460000.0
2008-12-31 20:55:00,63.15,63.306,63.15,63.161,378990000.0
2008-12-31 21:00:00,63.218,63.247,63.117,63.197,344350000.0
2008-12-31 21:05:00,63.21,63.24,63.086,63.24,262270000.0
2008-12-31 21:10:00,63.143,63.241,63.067,63.091,548260000.0
2008-12-31 21:15:00,63.126,63.131,63.086,63.096,374310000.0
2008-12-31 21:20:00,63.102,63.161,63.077,63.089,531240000.0
2008-12-31 21:25:00,63.097,63.17,63.051,63.077,539360000.0
2008-12-31 21:30:00,63.156,63.201,63.072,63.166,518250000.0
2008-12-31 21:35:00,63.17,63.233,63.15,63.197,488280000.0
2008-12-31 21:40:00,63.202,63.216,63.162,63.177,594110000.0
2008-12-31 21:45:00,63.24,63.268,63.173,63.202,422900000.0
2008-12-31 21:50:00,63.239,63.252,63.192,63.236,375540000.0
2008-12-31 21:55:00,63.212,63.29,63.195,63.279,382880000.0
2008-12-31 22:00:00,63.309,63.309,63.129,63.162,339700000.0
2008-12-31 22:05:00,63.143,63.207,63.143,63.147,432990000.0
2008-12-31 22:10:00,63.134,63.211,63.123,63.123,415210000.0
2008-12-31 22:15:00,63.194,63.199,63.116,63.171,526620000.0
2008-12-31 22:20:00,63.183,63.212,63.146,63.179,421660000.0
2008-12-31 22:25:00,63.202,63.304,63.182,63.288,299060000.0
2008-12-31 22:30:00,63.33,63.33,63.18,63.181,458850000.0
2008-12-31 22:35:00,63.306,63.363,63.148,63.347,374200000.0
2008-12-31 22:40:00,63.283,63.369,63.282,63.284,292690000.0
2008-12-31 22:45:00,63.37,63.37,63.222,63.239,510110000.0
2008-12-31 22:50:00,63.226,63.322,63.217,63.247,365280000.0
2008-12-31 22:55:00,63.272,63.276,63.195,63.211,359480000.0
2008-12-31 23:00:00,63.292,63.323,63.272,63.277,374580000.0
2008-12-31 23:05:00,63.266,63.291,63.254,63.271,323900000.0
2008-12-31 23:10:00,63.257,63.263,63.194,63.215,389550000.0
2008-12-31 23:15:00,63.224,63.228,63.199,63.2,131710000.0
2008-12-31 23:20:00,63.187,63.248,63.179,63.242,71290000.0
2008-12-31 23:25:00,63.225,63.316,63.221,63.312,103690000.0
2008-12-31 23:30:00,63.246,63.246,63.238,63.238,149900000.0
2008-12-31 23:35:00,63.256,63.257,63.246,63.246,52570000.0
2008-12-31 23:40:00,63.278,63.278,63.272,63.272,28920000.0
2008-12-31 23:45:00,63.248,63.278,63.24,63.267,110860000.0
2008-12-31 23:50:00,63.295,63.295,63.268,63.268,72530000.0
2008-12-31 23:55:00,63.267,63.267,63.261,63.261,86830000.0
2009-01-01 00:00:00,63.278,63.288,63.27,63.279,130950000.0
2009-01-01 00:05:00,63.283,63.285,63.151,63.152,195320000.0
2009-01-01 00:10:00,63.256,63.258,63.249,63.249,77240000.0
2009-01-01 00:15:00,63.255,63.257,63.249,63.249,178230000.0
2009-01-01 00:20:00,63.258,63.258,63.248,63.25,143020000.0
2009-01-01 00:25:00,63.256,63.257,63.25,63.251,119700000.0
2009-01-01 00:30:00,63.256,63.259,63.248,63.248,171670000.0
2009-01-01 06:00:00,63.136,63.136,63.13,63.13,67790000.0
2009-01-01 06:05:00,63.137,63.137,63.129,63.13,142970000.0
2009-01-01 06:10:00,63.135,63.137,63.127,63.127,121190000.0
2009-01-01 06:15:00,63.138,63.138,63.127,63.13,147340000.0
2009-01-01 06:20:00,63.135,63.139,63.127,63.127,146660000.0
2009-01-01 06:25:00,63.136,63.136,63.129,63.131,88920000.0
2009-01-01 07:10:00,63.18,63.349,63.18,63.34,128730000.0
2009-01-01 07:15:00,63.346,63.348,63.338,63.338,137180000.0
2009-01-01 07:20:00,63.345,63.347,63.339,63.339,154690000.0
2009-01-01 07:25:00,63.347,63.347,63.34,63.342,74530000.0
2009-01-01 07:30:00,63.346,63.347,63.34,63.341,137620000.0
2009-01-01 07:35:00,63.346,63.346,63.338,63.34,23120000.0
2009-01-01 10:00:00,63.342,63.347,63.336,63.341,56400000.0
2009-01-01 10:05:00,63.354,63.372,63.349,63.36,198570000.0
2009-01-01 10:10:00,63.377,63.377,63.37,63.37,73420000.0
2009-01-01 10:15:00,63.379,63.379,63.361,63.361,127750000.0
2009-01-01 10:20:00,63.374,63.388,63.367,63.382,203930000.0
2009-01-01 10:25:00,63.275,63.275,63.268,63.268,58910000.0
2009-01-01 10:30:00,63.355,63.356,63.336,63.338,170310000.0
2009-01-01 10:35:00,63.295,63.399,63.284,63.391,210410000.0
2009-01-01 10:40:00,63.403,63.403,63.394,63.395,67680000.0
2009-01-01 10:45:00,63.363,63.375,63.347,63.364,209870000.0
2009-01-01 10:50:00,63.476,63.498,63.462,63.484,241670000.0
2009-01-01 10:55:00,63.434,63.436,63.426,63.426,61070000.0
2009-01-01 11:00:00,63.452,63.558,63.447,63.548,176600000.0
2009-01-01 11:05:00,63.504,63.526,63.493,63.518,182200000.0
2009-01-01 11:10:00,63.617,63.617,63.606,63.606,10890000.0
2009-01-01 11:15:00,63.625,63.642,63.569,63.569,123160000.0
2009-01-01 11:20:00,63.676,63.68,63.669,63.671,180910000.0
2009-01-01 11:25:00,63.626,63.627,63.616,63.616,109850000.0
2009-01-01 11:30:00,63.653,63.748,63.644,63.739,222460000.0
2009-01-01 11:35:00,63.757,63.757,63.691,63.691,189460000.0
2009-01-01 11:40:00,63.766,63.766,63.755,63.755,65600000.0
2009-01-01 11:45:00,63.765,63.768,63.761,63.761,142000000.0
2009-01-01 11:50:00,63.763,63.768,63.755,63.761,137750000.0
2009-01-01 11:55:00,63.685,63.686,63.678,63.679,132730000.0
2009-01-01 12:00:00,63.753,63.759,63.53,63.531,171690000.0
2009-01-01 12:05:00,63.468,63.538,63.461,63.529,111480000.0
2009-01-01 12:10:00,63.536,63.536,63.526,63.526,76910000.0
2009-01-01 12:15:00,63.534,63.535,63.525,63.529,164140000.0
2009-01-01 12:20:00,63.536,63.539,63.528,63.529,142720000.0
2009-01-01 12:25:00,63.535,63.537,63.53,63.531,74600000.0
2009-01-01 12:30:00,63.535,63.538,63.53,63.531,88670000.0
2009-01-01 19:45:00,63.481,63.481,63.176,63.36,88930000.0
2009-01-01 19:50:00,63.369,63.369,63.358,63.36,141020000.0
2009-01-01 19:55:00,63.365,63.368,63.359,63.36,88540000.0
2009-01-01 20:00:00,63.365,63.397,63.355,63.391,215180000.0
2009-01-01 20:05:00,63.406,63.408,63.351,63.351,121740000.0
2009-01-01 20:10:00,63.304,63.304,62.95,62.956,269260000.0
2009-01-01 20:15:00,63.006,63.177,62.957,62.988,346250000.0
2009-01-01 20:20:00,63.035,63.226,63.035,63.217,115330000.0
2009-01-01 20:25:00,63.227,63.227,63.218,63.218,93470000.0
2009-01-01 20:30:00,63.266,63.267,63.253,63.254,164970000.0
2009-01-01 20:35:00,63.269,63.273,63.204,63.204,264490000.0
2009-01-01 20:40:00,63.161,63.287,62.983,62.988,288480000.0
2009-01-01 20:45:00,63.034,63.272,62.956,63.264,181680000.0
2009-01-01 20:50:00,63.241,63.278,63.231,63.267,186640000.0
2009-01-01 20:55:00,63.219,63.219,62.854,62.947,313190000.0
2009-01-01 21:00:00,62.994,63.299,62.994,63.289,125470000.0
2009-01-01 21:05:00,63.24,63.286,62.943,63.278,235420000.0
2009-01-01 21:10:00,63.239,63.239,63.077,63.079,184040000.0
2009-01-01 21:15:00,63.127,63.327,62.864,62.866,371440000.0
2009-01-01 21:20:00,62.949,63.255,62.855,63.246,481620000.0
2009-01-01 21:25:00,63.2,63.257,62.943,63.248,197070000.0
2009-01-01 21:30:00,63.268,63.268,62.967,63.115,446740000.0
2009-01-01 21:35:00,63.209,63.232,62.998,63.23,354930000.0
2009-01-01 21:40:00,63.179,63.179,62.865,63.14,263660000.0
2009-01-01 21:45:00,63.159,63.17,62.871,62.938,272120000.0
2009-01-01 21:50:00,63.075,63.077,63.067,63.069,214590000.0
2009-01-01 21:55:00,63.021,63.157,62.831,63.06,322980000.0
2009-01-01 22:00:00,63.053,63.053,62.742,62.837,251700000.0
2009-01-01 22:05:00,62.994,62.995,62.986,62.989,185060000.0
2009-01-01 22:10:00,62.97,62.98,62.965,62.967,83070000.0
2009-01-01 22:15:00,62.993,63.019,62.826,62.904,372290000.0
2009-01-01 22:20:00,63.002,63.126,62.82,62.978,405230000.0
2009-01-01 22:25:00,62.814,63.119,62.814,62.88,398720000.0
2009-01-01 22:30:00,62.926,63.184,62.869,62.994,360320000.0
2009-01-01 22:35:00,63.042,63.193,63.012,63.134,144100000.0
2009-01-01 22:40:00,63.146,63.149,63.142,63.143,113240000.0
2009-01-01 22:45:00,63.147,63.148,63.139,63.139,208910000.0
2009-01-01 22:50:00,63.023,63.108,63.02,63.1,142970000.0
2009-01-01 22:55:00,63.066,63.086,63.057,63.078,160670000.0
2009-01-01 23:00:00,63.075,63.075,63.068,63.069,66630000.0
2009-01-01 23:05:00,63.076,63.079,63.068,63.069,146060000.0
2009-01-01 23:10:00,63.076,63.076,63.069,63.069,114480000.0
2009-01-01 23:15:00,63.144,63.15,63.139,63.14,127150000.0
2009-01-01 23:20:00,63.197,63.197,63.14,63.14,68920000.0
2009-01-01 23:25:00,63.066,63.066,63.06,63.06,41130000.0
2009-01-01 23:30:00,63.106,63.196,63.098,63.188,237910000.0
2009-01-01 23:35:00,63.197,63.245,63.188,63.235,60450000.0
2009-01-01 23:40:00,63.096,63.096,63.09,63.09,33140000.0
2009-01-01 23:45:00,63.178,63.178,63.166,63.166,112840000.0
2009-01-01 23:50:00,63.152,63.227,63.147,63.219,61540000.0
2009-01-01 23:55:00,63.227,63.227,63.218,63.218,81710000.0
2009-01-02 00:00:00,63.213,63.235,63.177,63.186,362160000.0
2009-01-02 00:05:00,63.21,63.21,63.122,63.14,323950000.0
2009-01-02 00:10:00,63.158,63.279,63.134,63.252,469250000.0
2009-01-02 00:15:00,63.233,63.299,63.185,63.214,398450000.0
2009-01-02 00:20:00,63.202,63.332,63.202,63.328,379130000.0
2009-01-02 00:25:00,63.319,63.342,63.303,63.308,468380000.0
2009-01-02 00:30:00,63.322,63.343,63.292,63.292,334020000.0
2009-01-02 00:35:00,63.301,63.364,63.296,63.334,390890000.0
2009-01-02 00:40:00,63.328,63.397,63.308,63.318,278940000.0
2009-01-02 00:45:00,63.356,63.356,63.297,63.302,269020000.0
2009-01-02 00:50:00,63.308,63.35,63.295,63.305,337430000.0
2009-01-02 00:55:00,63.288,63.307,63.283,63.306,291090000.0
2009-01-02 01:00:00,63.308,63.308,63.242,63.256,338400000.0
2009-01-02 01:05:00,63.253,63.26,63.196,63.204,267790000.0
2009-01-02 01:10:00,63.178,63.179,63.039,63.057,446640000.0
2009-01-02 01:15:00,63.05,63.119,63.021,63.056,186660000.0
2009-01-02 01:20:00,63.077,63.077,63.008,63.058,384020000.0
2009-01-02 01:25:00,63.068,63.115,63.047,63.098,596390000.0
2009-01-02 01:30:00,63.118,63.128,63.063,63.088,297820000.0
2009-01-02 01:35:00,63.117,63.118,63.109,63.109,137750000.0
2009-01-02 01:40:00,63.112,63.112,63.078,63.078,77910000.0
2009-01-02 01:45:00,63.115,63.146,63.09,63.115,368650000.0
2009-01-02 01:50:00,63.098,63.138,63.055,63.055,285300000.0
2009-01-02 01:55:00,63.058,63.115,63.041,63.082,217650000.0
2009-01-02 02:00:00,63.071,63.078,62.948,63.023,281520000.0
2009-01-02 02:05:00,63.039,63.082,63.024,63.079,352630000.0
2009-01-02 02:10:00,63.031,63.087,63.023,63.035,344320000.0
2009-01-02 02:15:00,63.038,63.045,63.001,63.045,257520000.0
2009-01-02 02:20:00,63.038,63.064,63.022,63.025,270010000.0
2009-01-02 02:25:00,63.013,63.038,62.949,62.956,281170000.0
2009-01-02 02:30:00,62.983,62.983,62.922,62.936,321830000.0
2009-01-02 02:35:00,62.928,62.974,62.897,62.897,260680000.0
2009-01-02 02:40:00,62.893,62.909,62.867,62.886,293860000.0
2009-01-02 02:45:00,62.879,62.993,62.879,62.993,292500000.0
2009-01-02 02:50:00,62.991,63.034,62.969,63.003,366450000.0
2009-01-02 02:55:00,63.007,63.007,62.96,62.966,150610000.0
2009-01-02 03:00:00,62.995,62.995,62.935,62.935,257330000.0
2009-01-02 03:05:00,62.909,62.952,62.898,62.902,347280000.0
2009-01-02 03:10:00,62.919,62.923,62.882,62.889,203630000.0
2009-01-02 03:15:00,62.912,62.912,62.863,62.868,231440000.0
2009-01-02 03:20:00,62.857,62.893,62.82,62.821,267530000.0
2009-01-02 03:25:00,62.808,62.848,62.806,62.827,336820000.0
2009-01-02 03:30:00,62.856,62.857,62.817,62.833,245140000.0
2009-01-02 03:35:00,62.868,62.871,62.806,62.813,386920000.0
2009-01-02 03:40:00,62.798,62.846,62.789,62.808,258440000.0
2009-01-02 03:45:00,62.842,62.849,62.81,62.832,429910000.0
2009-01-02 03:50:00,62.836,62.87,62.775,62.801,449810000.0
2009-01-02 03:55:00,62.784,62.822,62.768,62.804,303000000.0
2009-01-02 04:00:00,62.829,62.829,62.639,62.674,469710000.0
2009-01-02 04:05:00,62.672,62.71,62.531,62.583,346250000.0
2009-01-02 04:10:00,62.629,62.675,62.577,62.581,333160000.0
2009-01-02 04:15:00,62.613,62.688,62.544,62.655,375570000.0
2009-01-02 04:20:00,62.659,62.688,62.565,62.61,268600000.0
2009-01-02 04:25:00,62.602,62.684,62.591,62.615,397420000.0
2009-01-02 04:30:00,62.642,62.642,62.571,62.606,358850000.0
2009-01-02 04:35:00,62.59,62.614,62.554,62.554,398240000.0
2009-01-02 04:40:00,62.559,62.574,62.494,62.506,164340000.0
2009-01-02 04:45:00,62.545,62.583,62.515,62.558,366290000.0
2009-01-02 04:50:00,62.575,62.616,62.561,62.591,555640000.0
2009-01-02 04:55:00,62.578,62.618,62.532,62.57,365180000.0
2009-01-02 05:00:00,62.586,62.605,62.544,62.571,365350000.0
2009-01-02 05:05:00,62.578,62.593,62.546,62.566,370540000.0
2009-01-02 05:10:00,62.579,62.581,62.463,62.484,352810000.0
2009-01-02 05:15:00,62.513,62.529,62.479,62.495,358010000.0
2009-01-02 05:20:00,62.504,62.552,62.492,62.512,222970000.0
2009-01-02 05:25:00,62.512,62.532,62.495,62.517,215210000.0
2009-01-02 05:30:00,62.544,62.554,62.521,62.538,304340000.0
2009-01-02 05:35:00,62.531,62.564,62.523,62.523,308300000.0
2009-01-02 05:40:00,62.515,62.531,62.493,62.518,437470000.0
2009-01-02 05:45:00,62.542,62.559,62.514,62.541,441910000.0
2009-01-02 05:50:00,62.54,62.568,62.522,62.547,391470000.0
2009-01-02 05:55:00,62.542,62.633,62.541,62.61,389220000.0
2009-01-02 06:00:00,62.663,62.663,62.552,62.62,452210000.0
2009-01-02 06:05:00,62.635,62.698,62.61,62.664,305770000.0
2009-01-02 06:10:00,62.67,62.681,62.585,62.598,388060000.0
2009-01-02 06:15:00,62.604,62.604,62.532,62.573,310400000.0
2009-01-02 06:20:00,62.591,62.639,62.558,62.623,310480000.0
2009-01-02 06:25:00,62.623,62.635,62.61,62.634,407500000.0
2009-01-02 06:30:00,62.663,62.663,62.618,62.656,258870000.0
2009-01-02 06:35:00,62.644,62.675,62.633,62.638,286130000.0
2009-01-02 06:40:00,62.649,62.669,62.639,62.657,395970000.0
2009-01-02 06:45:00,62.673,62.673,62.622,62.63,417950000.0
2009-01-02 06:50:00,62.625,62.631,62.569,62.581,185580000.0
2009-01-02 06:55:00,62.571,62.602,62.557,62.56,335090000.0
2009-01-02 07:00:00,62.592,62.592,62.523,62.552,555130000.0
2009-01-02 07:05:00,62.551,62.667,62.551,62.651,365650000.0
2009-01-02 07:10:00,62.648,62.657,62.632,62.632,333920000.0
2009-01-02 07:15:00,62.646,62.655,62.627,62.655,320100000.0
2009-01-02 07:20:00,62.632,62.694,62.615,62.658,359500000.0
2009-01-02 07:25:00,62.657,62.683,62.506,62.631,369150000.0
2009-01-02 07:30:00,62.598,62.619,62.41,62.598,291790000.0
2009-01-02 07:35:00,62.591,62.645,62.586,62.613,48910000.0
2009-01-02 07:40:00,62.614,62.637,62.608,62.628,66770000.0
2009-01-02 07:45:00,62.649,62.649,62.573,62.618,52910000.0
2009-01-02 07:50:00,62.573,62.605,62.517,62.603,52810000.0
2009-01-02 07:55:00,62.594,62.628,62.575,62.623,77150000.0
2009-01-02 08:00:00,62.608,62.623,62.586,62.598,55150000.0
2009-01-02 08:05:00,62.593,62.633,62.593,62.611,70480000.0
2009-01-02 08:10:00,62.601,62.659,62.595,62.659,42130000.0
2009-01-02 08:15:00,62.669,62.687,62.648,62.663,39430000.0
2009-01-02 08:20:00,62.642,62.665,62.613,62.622,56600000.0
2009-01-02 08:25:00,62.635,62.657,62.624,62.626,61040000.0
2009-01-02 08:30:00,62.639,62.653,62.617,62.621,78270000.0
2009-01-02 08:35:00,62.591,62.671,62.585,62.639,70270000.0
2009-01-02 08:40:00,62.647,62.65,62.604,62.607,64740000.0
2009-01-02 08:45:00,62.618,62.656,62.613,62.636,62900000.0
2009-01-02 08:50:00,62.64,62.692,62.637,62.684,69040000.0
2009-01-02 08:55:00,62.677,62.703,62.66,62.686,62820000.0
2009-01-02 09:00:00,62.676,62.701,62.664,62.69,50470000.0
2009-01-02 09:05:00,62.7,62.73,62.689,62.695,57070000.0
2009-01-02 09:10:00,62.698,62.743,62.691,62.727,69020000.0
2009-01-02 09:15:00,62.733,62.775,62.684,62.712,70140000.0
2009-01-02 09:20:00,62.73,62.733,62.646,62.695,75620000.0
2009-01-02 09:25:00,62.687,62.733,62.687,62.728,60700000.0
2009-01-02 09:30:00,62.719,62.719,62.639,62.66,47080000.0
2009-01-02 09:35:00,62.65,62.674,62.643,62.65,89120000.0
2009-01-02 09:40:00,62.671,62.687,62.653,62.653,220430000.0
2009-01-02 09:45:00,62.664,62.685,62.649,62.653,532030000.0
2009-01-02 09:50:00,62.646,62.716,62.646,62.709,365150000.0
2009-01-02 09:55:00,62.704,62.719,62.674,62.711,496140000.0
2009-01-02 10:00:00,62.732,62.744,62.704,62.736,439370000.0
2009-01-02 10:05:00,62.736,62.754,62.706,62.716,462760000.0
2009-01-02 10:10:00,62.692,62.712,62.667,62.7,344940000.0
2009-01-02 10:15:00,62.746,62.774,62.701,62.739,364980000.0
2009-01-02 10:20:00,62.733,62.747,62.674,62.674,456910000.0
2009-01-02 10:25:00,62.679,62.772,62.668,62.769,390770000.0
2009-01-02 10:30:00,62.772,62.791,62.722,62.774,474090000.0
2009-01-02 10:35:00,62.782,62.807,62.738,62.763,513770000.0
2009-01-02 10:40:00,62.756,62.816,62.743,62.807,519080000.0
2009-01-02 10:45:00,62.831,62.842,62.746,62.749,447180000.0
2009-01-02 10:50:00,62.752,62.812,62.746,62.764,601470000.0
2009-01-02 10:55:00,62.773,62.801,62.724,62.749,403620000.0
2009-01-02 11:00:00,62.775,62.775,62.684,62.688,455520000.0
2009-01-02 11:05:00,62.689,62.705,62.653,62.677,457030000.0
2009-01-02 11:10:00,62.662,62.705,62.662,62.664,358920000.0
2009-01-02 11:15:00,62.69,62.767,62.675,62.749,434600000.0
2009-01-02 11:20:00,62.74,62.769,62.675,62.733,422310000.0
2009-01-02 11:25:00,62.722,62.783,62.722,62.727,528430000.0
2009-01-02 11:30:00,62.75,62.759,62.714,62.73,467170000.0
2009-01-02 11:35:00,62.734,62.768,62.715,62.759,341220000.0
2009-01-02 11:40:00,62.754,62.783,62.723,62.729,373850000.0
2009-01-02 11:45:00,62.754,62.76,62.719,62.726,415190000.0
2009-01-02 11:50:00,62.721,62.762,62.708,62.729,424650000.0
2009-01-02 11:55:00,62.703,62.75,62.703,62.735,488280000.0
2009-01-02 12:00:00,62.763,62.907,62.712,62.855,433570000.0
2009-01-02 12:05:00,62.836,62.845,62.63,62.703,323450000.0
2009-01-02 12:10:00,62.699,62.721,62.624,62.628,372690000.0
2009-01-02 12:15:00,62.654,62.665,62.628,62.655,261350000.0
2009-01-02 12:20:00,62.652,62.685,62.642,62.67,453960000.0
2009-01-02 12:25:00,62.693,62.716,62.663,62.68,359260000.0
2009-01-02 12:30:00,62.704,62.71,62.678,62.679,181230000.0
2009-01-02 12:35:00,62.691,62.72,62.67,62.67,307590000.0
2009-01-02 12:40:00,62.659,62.711,62.659,62.671,482630000.0
2009-01-02 12:45:00,62.704,62.732,62.681,62.716,177160000.0
2009-01-02 12:50:00,62.734,62.745,62.639,62.675,211280000.0
2009-01-02 12:55:00,62.666,62.694,62.644,62.66,224580000.0
2009-01-02 13:00:00,62.698,62.7,62.648,62.657,237900000.0
2009-01-02 13:05:00,62.67,62.714,62.66,62.678,313800000.0
2009-01-02 13:10:00,62.669,62.701,62.62,62.638,343110000.0
2009-01-02 13:15:00,62.693,62.693,62.619,62.619,393650000.0
2009-01-02 13:20:00,62.633,62.652,62.611,62.623,482660000.0
2009-01-02 13:25:00,62.623,62.644,62.491,62.545,420570000.0
2009-01-02 13:30:00,62.593,62.632,62.562,62.626,383010000.0
2009-01-02 13:35:00,62.621,62.655,62.542,62.542,477550000.0
2009-01-02 13:40:00,62.547,62.592,62.531,62.589,360670000.0
2009-01-02 13:45:00,62.612,62.62,62.555,62.572,412240000.0
2009-01-02 13:50:00,62.565,62.612,62.542,62.59,309410000.0
2009-01-02 13:55:00,62.602,62.62,62.565,62.577,327200000.0
2009-01-02 14:00:00,62.601,62.603,62.569,62.589,302640000.0
2009-01-02 14:05:00,62.585,62.629,62.563,62.627,437870000.0
2009-01-02 14:10:00,62.616,62.642,62.558,62.569,344810000.0
2009-01-02 14:15:00,62.593,62.593,62.535,62.565,288530000.0
2009-01-02 14:20:00,62.58,62.633,62.529,62.615,517610000.0
2009-01-02 14:25:00,62.607,62.64,62.603,62.61,210410000.0
2009-01-02 14:30:00,62.629,62.643,62.594,62.621,328730000.0
2009-01-02 14:35:00,62.606,62.652,62.522,62.652,582050000.0
2009-01-02 14:40:00,62.662,62.662,62.603,62.614,423070000.0
2009-01-02 14:45:00,62.631,62.631,62.558,62.56,376190000.0
2009-01-02 14:50:00,62.571,62.575,62.525,62.557,424820000.0
2009-01-02 14:55:00,62.56,62.572,62.487,62.487,361640000.0
2009-01-02 15:00:00,62.519,62.519,62.354,62.479,346300000.0
2009-01-02 15:05:00,62.468,62.509,62.454,62.454,424650000.0
2009-01-02 15:10:00,62.475,62.507,62.445,62.467,344280000.0
2009-01-02 15:15:00,62.487,62.487,62.406,62.44,451430000.0
2009-01-02 15:20:00,62.448,62.491,62.423,62.482,343110000.0
2009-01-02 15:25:00,62.489,62.513,62.44,62.513,426180000.0
2009-01-02 15:30:00,62.528,62.528,62.459,62.501,405180000.0
2009-01-02 15:35:00,62.512,62.535,62.494,62.524,577810000.0
2009-01-02 15:40:00,62.512,62.538,62.507,62.517,427560000.0
2009-01-02 15:45:00,62.534,62.544,62.482,62.53,397770000.0
2009-01-02 15:50:00,62.522,62.543,62.493,62.493,467340000.0
2009-01-02 15:55:00,62.491,62.495,62.373,62.385,371450000.0
2009-01-02 16:00:00,62.392,62.451,62.381,62.407,418240000.0
2009-01-02 16:05:00,62.401,62.444,62.396,62.412,529390000.0
2009-01-02 16:10:00,62.437,62.48,62.404,62.458,376670000.0
2009-01-02 16:15:00,62.494,62.494,62.447,62.477,367820000.0
2009-01-02 16:20:00,62.468,62.502,62.468,62.47,302360000.0
2009-01-02 16:25:00,62.482,62.5,62.44,62.44,332590000.0
2009-01-02 16:30:00,62.464,62.493,62.445,62.446,399620000.0
2009-01-02 16:35:00,62.441,62.472,62.415,62.456,334410000.0
2009-01-02 16:40:00,62.425,62.508,62.425,62.469,197630000.0
2009-01-02 16:45:00,62.495,62.524,62.415,62.455,310400000.0
2009-01-02 16:50:00,62.473,62.524,62.436,62.463,439800000.0
2009-01-02 16:55:00,62.451,62.502,62.424,62.492,185430000.0
2009-01-02 17:00:00,62.518,62.518,62.232,62.301,246380000.0
2009-01-02 17:05:00,62.293,62.355,62.286,62.343,314560000.0
2009-01-02 17:10:00,62.337,62.403,62.318,62.373,231170000.0
2009-01-02 17:15:00,62.383,62.422,62.364,62.383,307250000.0
2009-01-02 17:20:00,62.396,62.46,62.38,62.448,358290000.0
2009-01-02 17:25:00,62.42,62.466,62.413,62.413,413720000.0
2009-01-02 17:30:00,62.452,62.505,62.407,62.472,488010000.0
2009-01-02 17:35:00,62.469,62.5,62.443,62.487,412190000.0
2009-01-02 17:40:00,62.517,62.583,62.5,62.562,389080000.0
2009-01-02 17:45:00,62.588,62.588,62.454,62.497,478950000.0
2009-01-02 17:50:00,62.507,62.571,62.5,62.534,355320000.0
2009-01-02 17:55:00,62.536,62.657,62.491,62.639,418310000.0
2009-01-02 18:00:00,62.601,62.631,62.547,62.575,358050000.0
2009-01-02 18:05:00,62.579,62.614,62.562,62.603,288530000.0
2009-01-02 18:10:00,62.592,62.605,62.542,62.562,356490000.0
2009-01-02 18:15:00,62.583,62.583,62.531,62.549,371640000.0
2009-01-02 18:20:00,62.542,62.575,62.526,62.529,338820000.0
2009-01-02 18:25:00,62.542,62.584,62.537,62.58,387900000.0
2009-01-02 18:30:00,62.598,62.598,62.541,62.564,446690000.0
2009-01-02 18:35:00,62.567,62.61,62.548,62.55,193680000.0
2009-01-02 18:40:00,62.593,62.642,62.563,62.635,366870000.0
2009-01-02 18:45:00,62.667,62.712,62.644,62.653,610640000.0
2009-01-02 18:50:00,62.661,62.735,62.658,62.712,376230000.0
2009-01-02 18:55:00,62.706,62.761,62.7,62.716,398530000.0
2009-01-02 19:00:00,62.711,62.75,62.695,62.747,386730000.0
2009-01-02 19:05:00,62.763,62.833,62.71,62.828,380540000.0
2009-01-02 19:10:00,62.814,62.824,62.756,62.778,373590000.0
2009-01-02 19:15:00,62.795,62.833,62.76,62.833,385110000.0
2009-01-02 19:20:00,62.855,62.89,62.804,62.827,230520000.0
2009-01-02 19:25:00,62.818,62.862,62.804,62.837,478090000.0
2009-01-02 19:30:00,62.861,62.861,62.718,62.721,334560000.0
2009-01-02 19:35:00,62.727,62.813,62.686,62.783,206670000.0
2009-01-02 19:40:00,62.799,62.823,62.78,62.798,529450000.0
2009-01-02 19:45:00,62.822,62.826,62.78,62.786,292470000.0
2009-01-02 19:50:00,62.798,62.804,62.759,62.772,297530000.0
2009-01-02 19:55:00,62.774,62.796,62.758,62.794,507310000.0
2009-01-02 20:00:00,62.804,62.813,62.784,62.795,481840000.0
2009-01-02 20:05:00,62.765,62.772,62.671,62.674,315370000.0
2009-01-02 20:10:00,62.669,62.711,62.667,62.682,493600000.0
2009-01-02 20:15:00,62.703,62.703,62.637,62.642,340970000.0
2009-01-02 20:20:00,62.665,62.719,62.656,62.701,341460000.0
2009-01-02 20:25:00,62.694,62.724,62.666,62.69,404820000.0
2009-01-02 20:30:00,62.707,62.733,62.658,62.667,444300000.0
2009-01-02 20:35:00,62.652,62.896,62.646,62.867,448480000.0
2009-01-02 20:40:00,62.88,62.933,62.86,62.903,419280000.0
2009-01-02 20:45:00,62.932,62.932,62.873,62.929,454680000.0
2009-01-02 20:50:00,62.929,62.974,62.924,62.95,467080000.0
2009-01-02 20:55:00,62.956,62.991,62.95,62.958,385580000.0
2009-01-02 21:00:00,62.986,62.986,62.92,62.92,333780000.0
2009-01-02 21:05:00,62.931,62.982,62.931,62.95,363370000.0
2009-01-02 21:10:00,62.939,62.996,62.939,62.996,517700000.0
2009-01-02 21:15:00,63.014,63.043,62.993,63.023,369910000.0
2009-01-02 21:20:00,63.026,63.063,63.023,63.056,494400000.0
2009-01-02 21:25:00,63.062,63.299,63.062,63.275,494050000.0
2009-01-02 21:30:00,63.31,63.341,63.196,63.23,517460000.0
2009-01-02 21:35:00,63.3,63.3,63.092,63.111,472270000.0
2009-01-02 21:40:00,63.154,63.169,63.121,63.133,572100000.0
2009-01-02 21:45:00,63.173,63.187,63.107,63.166,397610000.0
2009-01-02 21:50:00,63.159,63.203,63.155,63.179,429540000.0
2009-01-02 21:55:00,63.167,63.203,63.132,63.132,366040000.0
2009-01-02 22:00:00,63.149,63.149,63.1,63.123,348270000.0
2009-01-02 22:05:00,63.128,63.142,63.098,63.098,426570000.0
2009-01-02 22:10:00,63.097,63.12,63.087,63.12,400390000.0
2009-01-02 22:15:00,63.112,63.116,63.021,63.021,506330000.0
2009-01-02 22:20:00,63.015,63.095,63.014,63.055,407520000.0
2009-01-02 22:25:00,63.056,63.076,63.036,63.076,418520000.0
2009-01-02 22:30:00,63.104,63.129,63.034,63.097,361050000.0
2009-01-02 22:35:00,63.098,63.155,63.098,63.136,377920000.0
2009-01-02 22:40:00,63.142,63.18,63.128,63.137,402140000.0
2009-01-02 22:45:00,63.158,63.179,63.132,63.141,439170000.0
2009-01-02 22:50:00,63.161,63.193,63.123,63.125,381300000.0
2009-01-02 22:55:00,63.132,63.151,63.02,63.074,344840000.0
2009-01-02 23:00:00,63.11,63.11,63.028,63.036,362860000.0
2009-01-02 23:05:00,63.061,63.061,63.023,63.027,263790000.0
2009-01-02 23:10:00,63.021,63.068,63.021,63.036,388270000.0
2009-01-02 23:15:00,63.05,63.129,63.017,63.108,333220000.0
2009-01-02 23:20:00,63.112,63.136,63.089,63.121,191120000.0
2009-01-02 23:25:00,63.107,63.119,63.044,63.044,310840000.0
2009-01-02 23:30:00,63.072,63.072,62.904,62.904,448100000.0
2009-01-02 23:35:00,62.879,62.955,62.879,62.912,186740000.0
2009-01-02 23:40:00,62.912,62.925,62.814,62.92,245450000.0
2009-01-02 23:45:00,62.914,63.047,62.876,63.028,294460000.0
2009-01-02 23:50:00,63.035,63.049,62.983,62.983,244550000.0
2009-01-02 23:55:00,62.987,62.987,62.879,62.922,286490000.0
2009-01-05 02:00:00,63.231,63.289,63.229,63.289,307580000.0
2009-01-05 02:05:00,63.279,63.314,63.226,63.269,363210000.0
2009-01-05 02:10:00,63.283,63.308,63.271,63.296,372950000.0
2009-01-05 02:15:00,63.318,63.341,63.273,63.279,381830000.0
2009-01-05 02:20:00,63.283,63.299,63.247,63.247,383240000.0
2009-01-05 02:25:00,63.246,63.276,63.24,63.268,383210000.0
2009-01-05 02:30:00,63.287,63.29,63.257,63.29,595790000.0
2009-01-05 02:35:00,63.291,63.343,63.285,63.334,374360000.0
2009-01-05 02:40:00,63.336,63.397,63.329,63.336,187320000.0
2009-01-05 02:45:00,63.355,63.355,63.324,63.35,428510000.0
2009-01-05 02:50:00,63.36,63.418,63.329,63.402,391240000.0
2009-01-05 02:55:00,63.374,63.44,63.331,63.412,350310000.0
2009-01-05 03:00:00,63.436,63.438,63.385,63.404,370430000.0
2009-01-05 03:05:00,63.405,63.429,63.377,63.394,338050000.0
2009-01-05 03:10:00,63.385,63.416,63.359,63.415,276950000.0
2009-01-05 03:15:00,63.433,63.433,63.371,63.372,337970000.0
2009-01-05 03:20:00,63.369,63.37,63.295,63.296,386260000.0
2009-01-05 03:25:00,63.289,63.289,63.217,63.242,335350000.0
2009-01-05 03:30:00,63.266,63.266,63.183,63.19,474340000.0
2009-01-05 03:35:00,63.163,63.196,62.977,63.134,380450000.0
2009-01-05 03:40:00,63.144,63.145,63.107,63.123,397470000.0
2009-01-05 03:45:00,63.131,63.137,63.106,63.109,453930000.0
2009-01-05 03:50:00,63.118,63.133,63.09,63.105,406760000.0
2009-01-05 03:55:00,63.113,63.137,63.051,63.061,368230000.0
2009-01-05 04:00:00,63.073,63.08,63.009,63.028,296560000.0
2009-01-05 04:05:00,63.014,63.051,62.966,62.969,237710000.0
2009-01-05 04:10:00,62.973,63.025,62.936,63.007,286540000.0
2009-01-05 04:15:00,63.008,63.013,62.966,62.994,233230000.0
2009-01-05 04:20:00,62.985,63.066,62.961,63.02,181670000.0
2009-01-05 04:25:00,63.004,63.009,62.911,62.92,458180000.0
2009-01-05 04:30:00,62.945,62.962,62.91,62.959,311110000.0
2009-01-05 04:35:00,62.939,62.943,62.827,62.827,194930000.0
2009-01-05 04:40:00,62.848,62.897,62.832,62.897,328700000.0
2009-01-05 04:45:00,62.916,62.93,62.885,62.914,402260000.0
2009-01-05 04:50:00,62.915,62.954,62.907,62.927,337230000.0
2009-01-05 04:55:00,62.916,62.936,62.85,62.899,371870000.0
2009-01-05 05:00:00,62.919,62.92,62.886,62.919,352300000.0
2009-01-05 05:05:00,62.904,62.929,62.873,62.902,366080000.0
2009-01-05 05:10:00,62.901,62.937,62.874,62.901,522720000.0
2009-01-05 05:15:00,62.912,62.938,62.891,62.903,404780000.0
2009-01-05 05:20:00,62.885,62.921,62.885,62.916,374940000.0
2009-01-05 05:25:00,62.912,62.94,62.89,62.929,462410000.0
2009-01-05 05:30:00,62.955,62.958,62.924,62.934,398360000.0
2009-01-05 05:35:00,62.951,62.963,62.921,62.934,389520000.0
2009-01-05 05:40:00,62.925,62.96,62.925,62.946,477200000.0
2009-01-05 05:45:00,62.96,62.962,62.892,62.898,420240000.0
2009-01-05 05:50:00,62.888,62.922,62.873,62.912,407000000.0
2009-01-05 05:55:00,62.901,62.947,62.885,62.947,339240000.0
2009-01-05 06:00:00,62.956,62.958,62.925,62.937,397030000.0
2009-01-05 06:05:00,62.92,62.964,62.91,62.927,498980000.0
2009-01-05 06:10:00,62.912,62.921,62.895,62.909,456590000.0
2009-01-05 06:15:00,62.915,62.967,62.905,62.939,658910000.0
2009-01-05 06:20:00,62.931,62.968,62.931,62.945,517070000.0
2009-01-05 06:25:00,62.948,62.979,62.941,62.951,536650000.0
2009-01-05 06:30:00,62.969,62.998,62.954,62.961,485770000.0
2009-01-05 06:35:00,62.949,62.973,62.898,62.905,472820000.0
2009-01-05 06:40:00,62.904,62.926,62.687,62.792,371320000.0
2009-01-05 06:45:00,62.838,62.841,62.74,62.784,500020000.0
2009-01-05 06:50:00,62.8,62.811,62.78,62.799,354420000.0
2009-01-05 06:55:00,62.808,62.841,62.793,62.839,340130000.0
2009-01-05 07:00:00,62.858,62.86,62.793,62.814,380960000.0
2009-01-05 07:05:00,62.813,62.839,62.788,62.789,467870000.0
2009-01-05 07:10:00,62.787,62.81,62.765,62.778,427100000.0
2009-01-05 07:15:00,62.795,62.826,62.772,62.793,439460000.0
2009-01-05 07:20:00,62.797,62.813,62.767,62.78,440090000.0
2009-01-05 07:25:00,62.767,62.816,62.767,62.805,433910000.0
2009-01-05 07:30:00,62.817,62.817,62.773,62.79,405220000.0
2009-01-05 07:35:00,62.785,62.816,62.785,62.795,332040000.0
2009-01-05 07:40:00,62.801,62.801,62.753,62.762,344800000.0
2009-01-05 07:45:00,62.806,62.806,62.739,62.779,474140000.0
2009-01-05 07:50:00,62.789,62.803,62.77,62.801,318180000.0
2009-01-05 07:55:00,62.786,62.812,62.777,62.792,466550000.0
2009-01-05 08:00:00,62.802,62.811,62.762,62.781,512340000.0
2009-01-05 08:05:00,62.783,62.791,62.721,62.766,303580000.0
2009-01-05 08:10:00,62.763,62.778,62.735,62.757,263250000.0
2009-01-05 08:15:00,62.746,62.891,62.735,62.887,540650000.0
2009-01-05 08:20:00,62.882,62.894,62.846,62.853,212090000.0
2009-01-05 08:25:00,62.863,62.882,62.839,62.858,332970000.0
2009-01-05 08:30:00,62.881,62.881,62.83,62.837,469680000.0
2009-01-05 08:35:00,62.825,62.85,62.769,62.844,227360000.0
2009-01-05 08:40:00,62.834,62.887,62.808,62.808,379680000.0
2009-01-05 08:45:00,62.825,62.84,62.813,62.825,360800000.0
2009-01-05 08:50:00,62.817,62.829,62.784,62.808,347280000.0
2009-01-05 08:55:00,62.805,62.807,62.78,62.798,386550000.0
2009-01-05 09:00:00,62.817,62.835,62.785,62.806,384250000.0
2009-01-05 09:05:00,62.808,62.819,62.739,62.746,382040000.0
2009-01-05 09:10:00,62.745,62.804,62.721,62.751,607420000.0
2009-01-05 09:15:00,62.764,62.771,62.701,62.726,372620000.0
2009-01-05 09:20:00,62.731,62.752,62.721,62.747,185110000.0
2009-01-05 09:25:00,62.736,62.81,62.736,62.77,441410000.0
2009-01-05 09:30:00,62.799,62.861,62.784,62.827,371900000.0
2009-01-05 09:35:00,62.828,62.844,62.807,62.837,337110000.0
2009-01-05 09:40:00,62.838,62.871,62.831,62.848,369730000.0
2009-01-05 09:45:00,62.87,62.904,62.851,62.879,356870000.0
2009-01-05 09:50:00,62.873,62.89,62.835,62.877,279000000.0
2009-01-05 09:55:00,62.865,62.911,62.865,62.887,341520000.0
2009-01-05 10:00:00,62.891,62.892,62.832,62.84,394560000.0
2009-01-05 10:05:00,62.837,62.909,62.835,62.901,336100000.0
2009-01-05 10:10:00,62.911,62.957,62.872,62.956,472400000.0
2009-01-05 10:15:00,62.952,62.99,62.847,62.852,383890000.0
2009-01-05 10:20:00,62.834,62.889,62.811,62.881,408520000.0
2009-01-05 10:25:00,62.853,63.082,62.842,63.082,476740000.0
2009-01-05 10:30:00,63.076,63.214,62.994,63.06,395540000.0
2009-01-05 10:35:00,63.053,63.086,63.026,63.037,367180000.0
2009-01-05 10:40:00,63.033,63.125,63.028,63.125,303950000.0
2009-01-05 10:45:00,63.119,63.177,63.083,63.152,239220000.0
2009-01-05 10:50:00,63.15,63.182,63.116,63.178,295430000.0
2009-01-05 10:55:00,63.159,63.181,63.126,63.145,229930000.0
2009-01-05 11:00:00,63.17,63.19,63.098,63.159,175580000.0
2009-01-05 11:05:00,63.147,63.181,63.087,63.126,447600000.0
2009-01-05 11:10:00,63.13,63.138,63.101,63.105,320410000.0
2009-01-05 11:15:00,63.108,63.196,63.082,63.151,206100000.0
2009-01-05 11:20:00,63.15,63.232,63.143,63.215,337670000.0
2009-01-05 11:25:00,63.21,63.232,63.193,63.193,405750000.0
2009-01-05 11:30:00,63.215,63.374,63.183,63.351,323910000.0
2009-01-05 11:35:00,63.354,63.483,63.354,63.43,379040000.0
2009-01-05 11:40:00,63.431,63.431,63.366,63.401,368140000.0
2009-01-05 11:45:00,63.377,63.395,63.348,63.371,387890000.0
2009-01-05 11:50:00,63.363,63.387,63.308,63.308,521180000.0
2009-01-05 11:55:00,63.314,63.346,63.198,63.198,396350000.0
2009-01-05 12:00:00,63.217,63.272,63.186,63.272,379270000.0
2009-01-05 12:05:00,63.279,63.289,63.219,63.253,463140000.0
2009-01-05 12:10:00,63.259,63.271,63.223,63.229,419450000.0
2009-01-05 12:15:00,63.241,63.31,63.219,63.269,414820000.0
2009-01-05 12:20:00,63.268,63.338,63.242,63.315,565800000.0
2009-01-05 12:25:00,63.296,63.308,63.266,63.278,399980000.0
2009-01-05 12:30:00,63.29,63.29,63.232,63.236,420380000.0
2009-01-05 12:35:00,63.241,63.263,63.198,63.255,345470000.0
2009-01-05 12:40:00,63.256,63.274,63.23,63.241,441290000.0
2009-01-05 12:45:00,63.275,63.292,63.2,63.2,332270000.0
2009-01-05 12:50:00,63.202,63.249,63.172,63.224,438230000.0
2009-01-05 12:55:00,63.205,63.327,63.171,63.314,350240000.0
2009-01-05 13:00:00,63.318,63.322,63.254,63.284,363170000.0
2009-01-05 13:05:00,63.292,63.345,63.283,63.33,426760000.0
2009-01-05 13:10:00,63.322,63.373,63.311,63.329,365400000.0
2009-01-05 13:15:00,63.341,63.389,63.314,63.386,418000000.0
2009-01-05 13:20:00,63.39,63.392,63.342,63.372,573350000.0
2009-01-05 13:25:00,63.359,63.389,63.349,63.356,329830000.0
2009-01-05 13:30:00,63.381,63.404,63.369,63.37,218280000.0
2009-01-05 13:35:00,63.382,63.403,63.356,63.371,532420000.0
2009-01-05 13:40:00,63.364,63.394,63.351,63.361,280190000.0
2009-01-05 13:45:00,63.379,63.379,63.333,63.374,332060000.0
2009-01-05 13:50:00,63.381,63.397,63.352,63.363,418710000.0
2009-01-05 13:55:00,63.369,63.409,63.34,63.357,305330000.0
2009-01-05 14:00:00,63.367,63.371,63.289,63.371,320090000.0
2009-01-05 14:05:00,63.369,63.369,63.303,63.32,328210000.0
2009-01-05 14:10:00,63.322,63.322,63.268,63.309,401110000.0
2009-01-05 14:15:00,63.328,63.374,63.265,63.367,358610000.0
2009-01-05 14:20:00,63.352,63.418,63.32,63.325,490170000.0
2009-01-05 14:25:00,63.327,63.431,63.327,63.431,403040000.0
2009-01-05 14:30:00,63.447,63.473,63.372,63.38,429860000.0
2009-01-05 14:35:00,63.389,63.416,63.37,63.416,485570000.0
2009-01-05 14:40:00,63.409,63.472,63.407,63.47,380680000.0
2009-01-05 14:45:00,63.479,63.479,63.432,63.434,339260000.0
2009-01-05 14:50:00,63.429,63.439,63.384,63.386,326020000.0
2009-01-05 14:55:00,63.402,63.443,63.387,63.421,241640000.0
2009-01-05 15:00:00,63.433,63.433,63.39,63.391,296230000.0
2009-01-05 15:05:00,63.395,63.411,63.373,63.385,205710000.0
2009-01-05 15:10:00,63.366,63.403,63.34,63.383,223390000.0
2009-01-05 15:15:00,63.417,63.443,63.354,63.371,463330000.0
2009-01-05 15:20:00,63.391,63.422,63.293,63.327,316390000.0
2009-01-05 15:25:00,63.322,63.368,63.322,63.358,184030000.0
2009-01-05 15:30:00,63.341,63.341,63.252,63.252,357130000.0
2009-01-05 15:35:00,63.272,63.35,63.264,63.305,464500000.0
2009-01-05 15:40:00,63.3,63.3,63.213,63.22,316280000.0
2009-01-05 15:45:00,63.239,63.254,63.169,63.188,375810000.0
2009-01-05 15:50:00,63.167,63.242,63.149,63.21,313780000.0
2009-01-05 15:55:00,63.206,63.253,63.094,63.189,424700000.0
2009-01-05 16:00:00,63.193,63.204,63.035,63.052,502230000.0
2009-01-05 16:05:00,63.036,63.171,62.957,63.106,421330000.0
2009-01-05 16:10:00,62.99,63.139,62.943,63.041,396760000.0
2009-01-05 16:15:00,62.945,63.13,62.94,62.999,442730000.0
2009-01-05 16:20:00,63.1,63.171,62.984,63.155,432490000.0
2009-01-05 16:25:00,63.085,63.233,63.076,63.155,491010000.0
2009-01-05 16:30:00,63.082,63.181,63.043,63.161,504280000.0
2009-01-05 16:35:00,63.161,63.177,63.029,63.125,430260000.0
2009-01-05 16:40:00,63.136,63.175,63.074,63.078,422570000.0
2009-01-05 16:45:00,63.166,63.167,63.032,63.13,353290000.0
2009-01-05 16:50:00,63.123,63.135,63.073,63.074,441520000.0
2009-01-05 16:55:00,63.066,63.101,63.032,63.047,432660000.0
2009-01-05 17:00:00,63.081,63.134,63.058,63.077,395290000.0
2009-01-05 17:05:00,63.04,63.126,63.029,63.077,597160000.0
2009-01-05 17:10:00,63.075,63.181,63.073,63.091,449020000.0
2009-01-05 17:15:00,63.156,63.158,63.048,63.088,522760000.0
2009-01-05 17:20:00,63.088,63.118,63.067,63.078,524030000.0
2009-01-05 17:25:00,63.093,63.1,63.055,63.095,461470000.0
2009-01-05 17:30:00,63.121,63.122,63.07,63.083,386260000.0
2009-01-05 17:35:00,63.071,63.086,63.058,63.08,477400000.0
2009-01-05 17:40:00,63.095,63.156,63.082,63.142,351510000.0
2009-01-05 17:45:00,63.176,63.21,63.139,63.202,355760000.0
2009-01-05 17:50:00,63.196,63.241,63.175,63.189,452460000.0
2009-01-05 17:55:00,63.191,63.199,63.146,63.175,448390000.0
2009-01-05 18:00:00,63.155,63.21,63.132,63.204,472280000.0
2009-01-05 18:05:00,63.173,63.222,63.157,63.198,350550000.0
2009-01-05 18:10:00,63.235,63.274,63.176,63.184,523560000.0
2009-01-05 18:15:00,63.202,63.27,63.182,63.228,210880000.0
2009-01-05 18:20:00,63.239,63.252,63.219,63.249,74060000.0
2009-01-05 18:25:00,63.237,63.25,63.176,63.203,69250000.0
2009-01-05 18:30:00,63.214,63.272,63.193,63.259,57920000.0
2009-01-05 18:35:00,63.277,63.316,63.256,63.27,74290000.0
2009-01-05 18:40:00,63.272,63.287,63.211,63.211,64680000.0
2009-01-05 18:45:00,63.24,63.256,63.213,63.236,65250000.0
2009-01-05 18:50:00,63.223,63.226,63.178,63.208,63300000.0
2009-01-05 18:55:00,63.199,63.226,63.177,63.206,43710000.0
2009-01-05 19:00:00,63.235,63.254,63.191,63.254,67770000.0
2009-01-05 19:05:00,63.263,63.306,63.241,63.261,61130000.0
2009-01-05 19:10:00,63.255,63.315,63.249,63.315,49550000.0
2009-01-05 19:15:00,63.321,63.397,63.301,63.381,66650000.0
2009-01-05 19:20:00,63.381,63.418,63.355,63.379,71350000.0
2009-01-05 19:25:00,63.376,63.389,63.33,63.379,72120000.0
2009-01-05 19:30:00,63.394,63.394,63.344,63.36,69380000.0
2009-01-05 19:35:00,63.359,63.395,63.352,63.376,69520000.0
2009-01-05 19:40:00,63.381,63.383,63.359,63.366,52630000.0
2009-01-05 19:45:00,63.37,63.395,63.348,63.372,49330000.0
2009-01-05 19:50:00,63.367,63.384,63.349,63.382,43630000.0
2009-01-05 19:55:00,63.338,63.338,63.251,63.251,52550000.0
2009-01-05 20:00:00,63.263,63.286,63.213,63.279,76580000.0
2009-01-05 20:05:00,63.278,63.295,63.266,63.286,53750000.0
2009-01-05 20:10:00,63.273,63.299,63.273,63.282,46500000.0
2009-01-05 20:15:00,63.304,63.304,63.27,63.293,53240000.0
2009-01-05 20:20:00,63.292,63.318,63.287,63.309,53260000.0
2009-01-05 20:25:00,63.294,63.304,63.29,63.298,272320000.0
2009-01-05 20:30:00,63.318,63.345,63.294,63.305,364160000.0
2009-01-05 20:35:00,63.304,63.304,63.273,63.285,379610000.0
2009-01-05 20:40:00,63.284,63.293,63.261,63.275,328740000.0
2009-01-05 20:45:00,63.27,63.281,63.197,63.201,434340000.0
2009-01-05 20:50:00,63.186,63.213,63.14,63.201,370920000.0
2009-01-05 20:55:00,63.224,63.276,63.222,63.25,549440000.0
2009-01-05 21:00:00,63.268,63.28,63.242,63.262,400830000.0
2009-01-05 21:05:00,63.263,63.31,63.241,63.247,185900000.0
2009-01-05 21:10:00,63.258,63.325,63.258,63.309,407980000.0
2009-01-05 21:15:00,63.325,63.326,63.216,63.233,409040000.0
2009-01-05 21:20:00,63.242,63.284,63.213,63.248,298370000.0
2009-01-05 21:25:00,63.24,63.276,63.213,63.235,255890000.0
2009-01-05 21:30:00,63.239,63.25,63.212,63.232,427480000.0
2009-01-05 21:35:00,63.23,63.252,63.198,63.215,310930000.0
2009-01-05 21:40:00,63.204,63.256,63.204,63.248,316390000.0
2009-01-05 21:45:00,63.277,63.278,63.234,63.257,383380000.0
2009-01-05 21:50:00,63.247,63.262,63.223,63.253,307440000.0
2009-01-05 21:55:00,63.238,63.245,63.196,63.201,469280000.0
2009-01-05 22:00:00,63.198,63.267,63.198,63.262,369750000.0
2009-01-05 22:05:00,63.265,63.326,63.265,63.318,394360000.0
2009-01-05 22:10:00,63.306,63.335,63.304,63.305,440720000.0
2009-01-05 22:15:00,63.298,63.303,63.264,63.275,453660000.0
2009-01-05 22:20:00,63.286,63.3,63.263,63.265,369000000.0
2009-01-05 22:25:00,63.265,63.294,63.24,63.246,299680000.0
2009-01-05 22:30:00,63.257,63.257,63.217,63.236,216050000.0
2009-01-05 22:35:00,63.238,63.258,63.218,63.232,357400000.0
2009-01-05 22:40:00,63.24,63.269,63.23,63.24,346030000.0
2009-01-05 22:45:00,63.255,63.27,63.236,63.245,373400000.0
2009-01-05 22:50:00,63.246,63.322,63.241,63.289,373490000.0
2009-01-05 22:55:00,63.276,63.348,63.27,63.32,389590000.0
2009-01-05 23:00:00,63.348,63.401,63.343,63.393,360630000.0
2009-01-05 23:05:00,63.391,63.424,63.364,63.399,588360000.0
2009-01-05 23:10:00,63.405,63.44,63.362,63.363,365990000.0
2009-01-05 23:15:00,63.382,63.397,63.359,63.366,184340000.0
2009-01-05 23:20:00,63.36,63.407,63.352,63.382,411930000.0
2009-01-05 23:25:00,63.385,63.385,63.35,63.351,337400000.0
2009-01-05 23:30:00,63.351,63.368,63.325,63.362,386660000.0
2009-01-05 23:35:00,63.369,63.386,63.341,63.354,248030000.0
2009-01-05 23:40:00,63.37,63.403,63.37,63.384,376580000.0
2009-01-05 23:45:00,63.393,63.482,63.38,63.432,305090000.0
2009-01-05 23:50:00,63.422,63.424,63.323,63.345,322070000.0
2009-01-05 23:55:00,63.345,63.345,63.203,63.288,451310000.0
2009-01-06 00:00:00,63.317,63.317,63.157,63.236,299940000.0
2009-01-06 00:05:00,63.226,63.236,63.165,63.209,442350000.0
2009-01-06 00:10:00,63.195,63.212,63.153,63.154,425460000.0
2009-01-06 00:15:00,63.199,63.212,63.15,63.174,247940000.0
2009-01-06 00:20:00,63.171,63.203,63.16,63.166,389120000.0
2009-01-06 00:25:00,63.166,63.166,63.121,63.155,244000000.0
2009-01-06 00:30:00,63.157,63.183,63.146,63.178,384570000.0
2009-01-06 00:35:00,63.196,63.212,63.166,63.173,254400000.0
2009-01-06 00:40:00,63.175,63.215,63.156,63.157,354390000.0
2009-01-06 00:45:00,63.17,63.194,63.17,63.182,187930000.0
2009-01-06 00:50:00,63.206,63.208,63.152,63.17,350210000.0
2009-01-06 00:55:00,63.158,63.171,63.13,63.171,352840000.0
2009-01-06 01:00:00,63.164,63.234,63.147,63.199,219980000.0
2009-01-06 01:05:00,63.193,63.258,63.193,63.251,359000000.0
2009-01-06 01:10:00,63.219,63.238,63.21,63.227,268040000.0
2009-01-06 01:15:00,63.218,63.24,63.205,63.207,274370000.0
2009-01-06 01:20:00,63.211,63.265,63.196,63.257,356800000.0
2009-01-06 01:25:00,63.25,63.276,63.229,63.231,341720000.0
2009-01-06 01:30:00,63.252,63.252,63.219,63.222,267250000.0
2009-01-06 01:35:00,63.243,63.271,63.22,63.23,271480000.0
2009-01-06 01:40:00,63.231,63.264,63.22,63.239,290270000.0
2009-01-06 01:45:00,63.266,63.273,63.217,63.265,338530000.0
2009-01-06 01:50:00,63.276,63.29,63.224,63.27,338010000.0
2009-01-06 01:55:00,63.244,63.276,63.217,63.266,296870000.0
2009-01-06 02:00:00,63.274,63.274,63.144,63.16,236260000.0
2009-01-06 02:05:00,63.163,63.171,63.106,63.122,389780000.0
2009-01-06 02:10:00,63.133,63.149,63.113,63.134,350920000.0
2009-01-06 02:15:00,63.126,63.136,63.107,63.116,327630000.0
2009-01-06 02:20:00,63.13,63.193,63.13,63.158,345380000.0
2009-01-06 02:25:00,63.144,63.144,63.1,63.135,347840000.0
2009-01-06 02:30:00,63.161,63.161,63.069,63.078,285750000.0
2009-01-06 02:35:00,63.088,63.162,63.083,63.147,303910000.0
2009-01-06 02:40:00,63.155,63.203,63.148,63.191,311620000.0
2009-01-06 02:45:00,63.202,63.202,63.115,63.137,386320000.0
2009-01-06 02:50:00,63.147,63.163,63.12,63.121,257310000.0
2009-01-06 02:55:00,63.109,63.148,63.1,63.145,268790000.0
2009-01-06 03:00:00,63.17,63.17,63.133,63.148,291480000.0
2009-01-06 03:05:00,63.145,63.222,63.145,63.222,273640000.0
2009-01-06 03:10:00,63.229,63.265,63.223,63.245,212180000.0
2009-01-06 03:15:00,63.273,63.273,63.202,63.236,344260000.0
2009-01-06 03:20:00,63.247,63.265,63.232,63.243,277040000.0
2009-01-06 03:25:00,63.252,63.258,63.205,63.23,230150000.0
2009-01-06 03:30:00,63.252,63.256,63.222,63.223,264510000.0
2009-01-06 03:35:00,63.226,63.255,63.212,63.221,353930000.0
2009-01-06 03:40:00,63.223,63.243,63.201,63.211,272480000.0
2009-01-06 03:45:00,63.224,63.253,63.214,63.227,333500000.0
2009-01-06 03:50:00,63.219,63.261,63.216,63.254,214240000.0
2009-01-06 03:55:00,63.248,63.324,63.248,63.319,385950000.0
2009-01-06 04:00:00,63.343,63.354,63.306,63.314,278800000.0
2009-01-06 04:05:00,63.323,63.335,63.282,63.283,311050000.0
2009-01-06 04:10:00,63.279,63.304,63.261,63.288,400260000.0
2009-01-06 04:15:00,63.299,63.315,63.235,63.249,246760000.0
2009-01-06 04:20:00,63.259,63.293,63.241,63.272,280660000.0
2009-01-06 04:25:00,63.273,63.312,63.263,63.292,316300000.0
2009-01-06 04:30:00,63.314,63.329,63.282,63.309,337780000.0
2009-01-06 04:35:00,63.302,63.335,63.293,63.301,377560000.0
2009-01-06 04:40:00,63.288,63.377,63.288,63.377,216910000.0
2009-01-06 04:45:00,63.381,63.381,63.316,63.346,251260000.0
2009-01-06 04:50:00,63.319,63.333,63.305,63.32,427400000.0
2009-01-06 04:55:00,63.32,63.335,63.309,63.318,354720000.0
2009-01-06 05:00:00,63.334,63.336,63.283,63.287,186190000.0
2009-01-06 05:05:00,63.286,63.295,63.259,63.271,447230000.0
2009-01-06 05:10:00,63.261,63.3,63.261,63.285,513500000.0
2009-01-06 05:15:00,63.297,63.297,63.26,63.26,307520000.0
2009-01-06 05:20:00,63.268,63.283,63.234,63.247,448350000.0
2009-01-06 05:25:00,63.246,63.265,63.227,63.265,346140000.0
2009-01-06 05:30:00,63.265,63.294,63.258,63.286,361430000.0
2009-01-06 05:35:00,63.3,63.307,63.282,63.291,373370000.0
2009-01-06 05:40:00,63.294,63.299,63.275,63.289,273840000.0
2009-01-06 05:45:00,63.314,63.314,63.272,63.282,372300000.0
2009-01-06 05:50:00,63.294,63.304,63.28,63.295,191670000.0
2009-01-06 05:55:00,63.306,63.321,63.294,63.312,426880000.0
2009-01-06 06:00:00,63.322,63.322,63.273,63.299,338320000.0
2009-01-06 06:05:00,63.297,63.322,63.28,63.313,293650000.0
2009-01-06 06:10:00,63.298,63.329,63.29,63.311,428810000.0
2009-01-06 06:15:00,63.316,63.316,63.146,63.162,305500000.0
2009-01-06 06:20:00,63.176,63.225,63.152,63.169,259770000.0
2009-01-06 06:25:00,63.163,63.192,63.135,63.153,448440000.0
2009-01-06 06:30:00,63.173,63.212,63.136,63.175,369120000.0
2009-01-06 06:35:00,63.167,63.187,63.154,63.159,194160000.0
2009-01-06 06:40:00,63.149,63.174,63.054,63.072,467370000.0
2009-01-06 06:45:00,63.076,63.122,63.045,63.105,539600000.0
2009-01-06 06:50:00,63.092,63.141,63.092,63.12,334010000.0
2009-01-06 06:55:00,63.134,63.149,63.109,63.139,477540000.0
2009-01-06 07:00:00,63.154,63.154,63.085,63.101,354140000.0
2009-01-06 07:05:00,63.11,63.136,63.09,63.105,355460000.0
2009-01-06 07:10:00,63.115,63.15,63.106,63.144,383040000.0
2009-01-06 07:15:00,63.16,63.213,63.111,63.115,330120000.0
2009-01-06 07:20:00,63.12,63.164,63.096,63.148,316210000.0
2009-01-06 07:25:00,63.158,63.193,63.149,63.162,258760000.0
2009-01-06 07:30:00,63.173,63.173,63.089,63.09,198390000.0
2009-01-06 07:35:00,63.083,63.144,63.083,63.117,464580000.0
2009-01-06 07:40:00,63.107,63.133,63.035,63.067,526230000.0
2009-01-06 07:45:00,63.082,63.113,63.065,63.093,319820000.0
2009-01-06 07:50:00,63.09,63.136,63.084,63.127,458750000.0
2009-01-06 07:55:00,63.119,63.159,63.103,63.114,361270000.0
2009-01-06 08:00:00,63.142,63.142,63.079,63.104,368920000.0
2009-01-06 08:05:00,63.098,63.115,63.027,63.045,380340000.0
2009-01-06 08:10:00,63.039,63.071,63.024,63.053,280630000.0
2009-01-06 08:15:00,63.045,63.094,63.024,63.068,126650000.0
2009-01-06 08:20:00,63.071,63.074,63.038,63.069,62010000.0
2009-01-06 08:25:00,63.081,63.096,63.073,63.087,58810000.0
2009-01-06 08:30:00,63.095,63.095,63.056,63.075,66060000.0
2009-01-06 08:35:00,63.056,63.072,63.038,63.067,59340000.0
2009-01-06 08:40:00,63.061,63.101,63.05,63.054,69510000.0
2009-01-06 08:45:00,63.064,63.11,63.044,63.099,74630000.0
2009-01-06 08:50:00,63.103,63.137,63.096,63.103,65710000.0
2009-01-06 08:55:00,63.107,63.134,63.088,63.117,69470000.0
2009-01-06 09:00:00,63.129,63.151,63.097,63.099,60730000.0
2009-01-06 09:05:00,63.087,63.122,63.081,63.091,69180000.0
2009-01-06 09:10:00,63.087,63.104,63.075,63.086,66520000.0
2009-01-06 09:15:00,63.11,63.115,63.026,63.031,446830000.0
2009-01-06 09:20:00,63.024,63.128,63.02,63.103,349620000.0
2009-01-06 09:25:00,63.097,63.141,63.095,63.138,487230000.0
2009-01-06 09:30:00,63.158,63.239,63.123,63.213,436400000.0
2009-01-06 09:35:00,63.2,63.266,63.197,63.201,446680000.0
2009-01-06 09:40:00,63.211,63.304,63.185,63.253,343330000.0
2009-01-06 09:45:00,63.284,63.302,63.241,63.254,383490000.0
2009-01-06 09:50:00,63.246,63.272,63.231,63.26,338870000.0
2009-01-06 09:55:00,63.276,63.365,63.248,63.297,480140000.0
2009-01-06 10:00:00,63.314,63.364,63.173,63.206,337690000.0
2009-01-06 10:05:00,63.219,63.38,63.175,63.364,538410000.0
2009-01-06 10:10:00,63.312,63.391,63.304,63.364,454280000.0
2009-01-06 10:15:00,63.386,63.386,63.255,63.277,578110000.0
2009-01-06 10:20:00,63.273,63.354,63.244,63.257,541700000.0
2009-01-06 10:25:00,63.234,63.315,63.232,63.296,449620000.0
2009-01-06 10:30:00,63.306,63.337,63.275,63.289,426190000.0
2009-01-06 10:35:00,63.276,63.301,63.203,63.25,432840000.0
2009-01-06 10:40:00,63.257,63.302,63.241,63.279,395810000.0
2009-01-06 10:45:00,63.281,63.289,63.253,63.268,401040000.0
2009-01-06 10:50:00,63.257,63.291,63.216,63.265,407590000.0
2009-01-06 10:55:00,63.283,63.329,63.279,63.308,408560000.0
2009-01-06 11:00:00,63.314,63.323,63.277,63.306,544460000.0
2009-01-06 11:05:00,63.315,63.39,63.297,63.375,434560000.0
2009-01-06 11:10:00,63.384,63.384,63.326,63.357,401100000.0
2009-01-06 11:15:00,63.374,63.374,63.326,63.355,424820000.0
2009-01-06 11:20:00,63.361,63.361,63.287,63.313,410520000.0
2009-01-06 11:25:00,63.328,63.371,63.313,63.357,419050000.0
2009-01-06 11:30:00,63.374,63.374,63.308,63.344,507020000.0
2009-01-06 11:35:00,63.316,63.389,63.3,63.388,295200000.0
2009-01-06 11:40:00,63.375,63.394,63.326,63.394,333350000.0
2009-01-06 11:45:00,63.407,63.407,63.333,63.362,360600000.0
2009-01-06 11:50:00,63.355,63.396,63.334,63.378,307400000.0
2009-01-06 11:55:00,63.393,63.435,63.384,63.389,472060000.0
2009-01-06 12:00:00,63.393,63.396,63.307,63.382,237060000.0
2009-01-06 12:05:00,63.393,63.482,63.367,63.445,310910000.0
2009-01-06 12:10:00,63.428,63.443,63.353,63.429,307580000.0
2009-01-06 12:15:00,63.453,63.453,63.4,63.415,378580000.0
2009-01-06 12:20:00,63.405,63.405,63.361,63.386,186230000.0
2009-01-06 12:25:00,63.388,63.437,63.375,63.427,229100000.0
2009-01-06 12:30:00,63.452,63.452,63.413,63.436,272330000.0
2009-01-06 12:35:00,63.445,63.463,63.411,63.444,266130000.0
2009-01-06 12:40:00,63.448,63.455,63.41,63.443,306680000.0
2009-01-06 12:45:00,63.462,63.524,63.434,63.475,383970000.0
2009-01-06 12:50:00,63.464,63.492,63.435,63.479,449560000.0
2009-01-06 12:55:00,63.472,63.496,63.443,63.452,436230000.0
2009-01-06 13:00:00,63.463,63.464,63.411,63.427,365970000.0
2009-01-06 13:05:00,63.433,63.444,63.398,63.429,403350000.0
2009-01-06 13:10:00,63.431,63.464,63.399,63.43,497240000.0
2009-01-06 13:15:00,63.447,63.473,63.423,63.443,271260000.0
2009-01-06 13:20:00,63.448,63.545,63.433,63.5,431600000.0
2009-01-06 13:25:00,63.495,63.593,63.495,63.508,338240000.0
2009-01-06 13:30:00,63.528,63.533,63.478,63.485,296090000.0
2009-01-06 13:35:00,63.469,63.469,63.413,63.458,438060000.0
2009-01-06 13:40:00,63.468,63.628,63.458,63.59,308490000.0
2009-01-06 13:45:00,63.615,63.615,63.563,63.569,256450000.0
2009-01-06 13:50:00,63.582,63.582,63.501,63.554,451650000.0
2009-01-06 13:55:00,63.566,63.587,63.544,63.569,372220000.0
2009-01-06 14:00:00,63.581,63.608,63.567,63.584,195230000.0
2009-01-06 14:05:00,63.573,63.576,63.535,63.547,356010000.0
2009-01-06 14:10:00,63.535,63.613,63.512,63.606,537180000.0
2009-01-06 14:15:00,63.605,63.608,63.555,63.608,310670000.0
2009-01-06 14:20:00,63.578,63.603,63.534,63.539,464300000.0
2009-01-06 14:25:00,63.534,63.561,63.499,63.499,356850000.0
2009-01-06 14:30:00,63.52,63.525,63.478,63.525,346400000.0
2009-01-06 14:35:00,63.503,63.557,63.503,63.534,387070000.0
2009-01-06 14:40:00,63.545,63.561,63.503,63.525,253790000.0
2009-01-06 14:45:00,63.534,63.559,63.513,63.544,410260000.0
2009-01-06 14:50:00,63.552,63.65,63.543,63.63,336520000.0
2009-01-06 14:55:00,63.636,63.7,63.627,63.667,296300000.0
2009-01-06 15:00:00,63.674,63.762,63.653,63.709,430430000.0
2009-01-06 15:05:00,63.698,63.723,63.647,63.66,311100000.0
2009-01-06 15:10:00,63.68,63.771,63.656,63.748,258760000.0
2009-01-06 15:15:00,63.77,63.802,63.722,63.727,461780000.0
2009-01-06 15:20:00,63.73,63.742,63.662,63.688,359310000.0
2009-01-06 15:25:00,63.685,63.751,63.685,63.705,201260000.0
2009-01-06 15:30:00,63.714,63.759,63.707,63.738,468310000.0
2009-01-06 15:35:00,63.745,63.795,63.725,63.772,530670000.0
2009-01-06 15:40:00,63.766,63.811,63.746,63.793,323870000.0
2009-01-06 15:45:00,63.813,63.833,63.766,63.804,469630000.0
2009-01-06 15:50:00,63.823,63.85,63.772,63.772,355040000.0
2009-01-06 15:55:00,63.759,63.812,63.753,63.791,360470000.0
2009-01-06 16:00:00,63.806,63.835,63.783,63.818,385450000.0
2009-01-06 16:05:00,63.822,63.834,63.789,63.824,322040000.0
2009-01-06 16:10:00,63.831,63.868,63.791,63.85,297420000.0
2009-01-06 16:15:00,63.868,63.919,63.83,63.842,292780000.0
2009-01-06 16:20:00,63.852,63.902,63.83,63.865,374840000.0
2009-01-06 16:25:00,63.872,63.872,63.761,63.763,176270000.0
2009-01-06 16:30:00,63.795,63.813,63.759,63.78,243810000.0
2009-01-06 16:35:00,63.796,63.832,63.768,63.818,271510000.0
2009-01-06 16:40:00,63.814,63.858,63.799,63.84,275670000.0
2009-01-06 16:45:00,63.873,63.934,63.818,63.934,292370000.0
2009-01-06 16:50:00,63.938,64.024,63.935,64.016,380760000.0
2009-01-06 16:55:00,64.008,64.046,63.98,63.997,449910000.0
2009-01-06 17:00:00,64.048,64.071,63.948,63.979,434410000.0
2009-01-06 17:05:00,63.999,64.043,63.993,64.02,369550000.0
2009-01-06 17:10:00,64.034,64.044,63.985,63.989,397370000.0
2009-01-06 17:15:00,63.993,63.993,63.949,63.953,495800000.0
2009-01-06 17:20:00,63.953,63.96,63.856,63.897,264450000.0
2009-01-06 17:25:00,63.906,63.949,63.873,63.913,412620000.0
2009-01-06 17:30:00,63.948,63.949,63.872,63.908,316550000.0
2009-01-06 17:35:00,63.9,63.969,63.887,63.901,286850000.0
2009-01-06 17:40:00,63.91,63.968,63.906,63.963,426290000.0
2009-01-06 17:45:00,63.999,63.999,63.914,63.97,297660000.0
2009-01-06 17:50:00,63.982,64.001,63.938,63.946,264420000.0
2009-01-06 17:55:00,63.921,63.98,63.921,63.953,452510000.0
2009-01-06 18:00:00,63.97,63.97,63.876,63.88,354990000.0
2009-01-06 18:05:00,63.888,63.905,63.847,63.859,190710000.0
2009-01-06 18:10:00,63.874,63.905,63.842,63.881,468230000.0
2009-01-06 18:15:00,63.892,63.901,63.851,63.868,529670000.0
2009-01-06 18:20:00,63.876,63.894,63.838,63.872,324780000.0
2009-01-06 18:25:00,63.878,63.913,63.846,63.89,469870000.0
2009-01-06 18:30:00,63.904,63.947,63.862,63.878,346230000.0
2009-01-06 18:35:00,63.889,63.903,63.862,63.896,345400000.0
2009-01-06 18:40:00,63.893,63.893,63.85,63.867,376660000.0
2009-01-06 18:45:00,63.892,63.905,63.845,63.877,253650000.0
2009-01-06 18:50:00,63.883,63.899,63.864,63.875,315110000.0
2009-01-06 18:55:00,63.86,63.873,63.781,63.814,269680000.0
2009-01-06 19:00:00,63.803,63.865,63.782,63.821,453520000.0
2009-01-06 19:05:00,63.822,63.822,63.779,63.798,313910000.0
2009-01-06 19:10:00,63.79,63.808,63.767,63.806,251660000.0
2009-01-06 19:15:00,63.819,63.821,63.775,63.808,525800000.0
2009-01-06 19:20:00,63.82,63.853,63.753,63.794,223530000.0
2009-01-06 19:25:00,63.795,63.815,63.777,63.815,290610000.0
2009-01-06 19:30:00,63.799,63.816,63.759,63.775,558960000.0
2009-01-06 19:35:00,63.759,63.803,63.759,63.781,440760000.0
2009-01-06 19:40:00,63.77,63.794,63.761,63.768,325330000.0
2009-01-06 19:45:00,63.792,63.808,63.766,63.808,376140000.0
2009-01-06 19:50:00,63.806,63.869,63.794,63.857,339020000.0
2009-01-06 19:55:00,63.842,63.873,63.797,63.797,329550000.0
2009-01-06 20:00:00,63.822,63.845,63.796,63.82,440050000.0
2009-01-06 20:05:00,63.805,63.81,63.72,63.721,349900000.0
2009-01-06 20:10:00,63.725,63.735,63.588,63.611,344450000.0
2009-01-06 20:15:00,63.619,63.659,63.555,63.555,370960000.0
2009-01-06 20:20:00,63.552,63.688,63.548,63.683,362250000.0
2009-01-06 20:25:00,63.657,63.754,63.635,63.741,392180000.0
2009-01-06 20:30:00,63.754,63.754,63.641,63.664,381860000.0
2009-01-06 20:35:00,63.672,63.697,63.609,63.667,485870000.0
2009-01-06 20:40:00,63.669,63.712,63.638,63.708,401300000.0
2009-01-06 20:45:00,63.711,63.711,63.634,63.683,471020000.0
2009-01-06 20:50:00,63.696,63.703,63.584,63.62,472590000.0
2009-01-06 20:55:00,63.615,63.673,63.615,63.658,418770000.0
2009-01-06 21:00:00,63.673,63.685,63.62,63.671,283700000.0
2009-01-06 21:05:00,63.677,63.689,63.597,63.665,371600000.0
2009-01-06 21:10:00,63.662,63.691,63.604,63.676,512960000.0
2009-01-06 21:15:00,63.694,63.694,63.649,63.686,378670000.0
2009-01-06 21:20:00,63.668,63.739,63.645,63.734,430490000.0
2009-01-06 21:25:00,63.73,63.789,63.73,63.757,387420000.0
2009-01-06 21:30:00,63.776,63.784,63.738,63.74,524250000.0
2009-01-06 21:35:00,63.76,63.807,63.745,63.767,469500000.0
2009-01-06 21:40:00,63.766,63.789,63.765,63.778,518680000.0
2009-01-06 21:45:00,63.782,63.848,63.775,63.845,384800000.0
2009-01-06 21:50:00,63.841,63.934,63.831,63.891,443320000.0
2009-01-06 21:55:00,63.888,63.903,63.851,63.851,496550000.0
2009-01-06 22:00:00,63.872,63.872,63.804,63.817,291630000.0
2009-01-06 22:05:00,63.799,63.821,63.782,63.797,438630000.0
2009-01-06 22:10:00,63.783,63.794,63.759,63.761,410100000.0
2009-01-06 22:15:00,63.782,63.782,63.734,63.753,585550000.0
2009-01-06 22:20:00,63.748,63.771,63.726,63.767,471960000.0
2009-01-06 22:25:00,63.758,63.777,63.699,63.723,426730000.0
2009-01-06 22:30:00,63.708,63.751,63.669,63.745,452790000.0
2009-01-06 22:35:00,63.727,63.761,63.693,63.715,390090000.0
2009-01-06 22:40:00,63.719,63.772,63.708,63.725,464690000.0
2009-01-06 22:45:00,63.743,63.752,63.715,63.742,495600000.0
2009-01-06 22:50:00,63.735,63.776,63.72,63.759,413740000.0
2009-01-06 22:55:00,63.753,63.793,63.743,63.786,367230000.0
2009-01-06 23:00:00,63.769,63.783,63.725,63.743,383840000.0
2009-01-06 23:05:00,63.762,63.777,63.739,63.759,249150000.0
2009-01-06 23:10:00,63.758,63.769,63.731,63.737,399040000.0
2009-01-06 23:15:00,63.776,63.78,63.686,63.7,343760000.0
2009-01-06 23:20:00,63.685,63.693,63.666,63.67,169160000.0
2009-01-06 23:25:00,63.652,63.676,63.638,63.645,270910000.0
2009-01-06 23:30:00,63.663,63.666,63.647,63.666,491810000.0
2009-01-06 23:35:00,63.676,63.699,63.668,63.679,217040000.0
2009-01-06 23:40:00,63.684,63.696,63.642,63.648,166680000.0
2009-01-06 23:45:00,63.659,63.685,63.644,63.647,328260000.0
2009-01-06 23:50:00,63.655,63.674,63.638,63.668,236930000.0
2009-01-06 23:55:00,63.643,63.691,63.631,63.639,258810000.0
2009-01-07 00:00:00,63.666,63.675,63.652,63.668,286380000.0
2009-01-07 00:05:00,63.657,63.688,63.644,63.662,361960000.0
2009-01-07 00:10:00,63.667,63.707,63.654,63.656,504180000.0
2009-01-07 00:15:00,63.68,63.68,63.636,63.65,329510000.0
2009-01-07 00:20:00,63.637,63.669,63.636,63.649,315570000.0
2009-01-07 00:25:00,63.641,63.65,63.636,63.648,382970000.0
2009-01-07 00:30:00,63.662,63.662,63.627,63.628,309690000.0
2009-01-07 00:35:00,63.635,63.646,63.609,63.617,399030000.0
2009-01-07 00:40:00,63.605,63.605,63.55,63.577,236170000.0
2009-01-07 00:45:00,63.603,63.603,63.405,63.453,302170000.0
2009-01-07 00:50:00,63.443,63.5,63.443,63.488,301870000.0
2009-01-07 00:55:00,63.479,63.505,63.469,63.504,392040000.0
2009-01-07 01:00:00,63.496,63.496,63.452,63.452,329660000.0
2009-01-07 01:05:00,63.456,63.456,63.424,63.439,330120000.0
2009-01-07 01:10:00,63.428,63.464,63.42,63.45,280400000.0
2009-01-07 01:15:00,63.482,63.482,63.444,63.449,172500000.0
2009-01-07 01:20:00,63.456,63.486,63.45,63.47,343680000.0
2009-01-07 01:25:00,63.456,63.465,63.41,63.419,466750000.0
2009-01-07 01:30:00,63.451,63.475,63.423,63.455,378620000.0
2009-01-07 01:35:00,63.47,63.493,63.333,63.348,364660000.0
2009-01-07 01:40:00,63.337,63.376,63.329,63.371,320360000.0
2009-01-07 01:45:00,63.393,63.462,63.355,63.438,263220000.0
2009-01-07 01:50:00,63.426,63.524,63.413,63.492,311240000.0
2009-01-07 01:55:00,63.482,63.553,63.479,63.53,295350000.0
2009-01-07 02:00:00,63.487,63.541,63.472,63.48,220230000.0
2009-01-07 02:05:00,63.465,63.602,63.443,63.602,384780000.0
2009-01-07 02:10:00,63.601,63.666,63.601,63.636,359150000.0
2009-01-07 02:15:00,63.666,63.677,63.569,63.586,315610000.0
2009-01-07 02:20:00,63.594,63.614,63.525,63.548,346600000.0
2009-01-07 02:25:00,63.563,63.593,63.503,63.566,350710000.0
2009-01-07 02:30:00,63.61,63.61,63.546,63.546,277640000.0
2009-01-07 02:35:00,63.556,63.565,63.534,63.555,299170000.0
2009-01-07 02:40:00,63.569,63.577,63.532,63.564,302400000.0
2009-01-07 02:45:00,63.595,63.745,63.573,63.745,382600000.0
2009-01-07 02:50:00,63.758,63.79,63.682,63.682,262110000.0
2009-01-07 02:55:00,63.643,63.701,63.614,63.642,260890000.0
2009-01-07 03:00:00,63.666,63.666,63.587,63.587,291980000.0
2009-01-07 03:05:00,63.585,63.653,63.536,63.626,286460000.0
2009-01-07 03:10:00,63.651,63.743,63.603,63.621,201280000.0
2009-01-07 03:15:00,63.643,63.663,63.6,63.649,351430000.0
2009-01-07 03:20:00,63.659,63.746,63.647,63.719,271470000.0
2009-01-07 03:25:00,63.717,63.743,63.694,63.743,219780000.0
2009-01-07 03:30:00,63.763,63.763,63.657,63.678,288870000.0
2009-01-07 03:35:00,63.685,63.693,63.652,63.667,376910000.0
2009-01-07 03:40:00,63.665,63.707,63.665,63.706,214680000.0
2009-01-07 03:45:00,63.711,63.773,63.692,63.692,354190000.0
2009-01-07 03:50:00,63.683,63.722,63.683,63.698,267990000.0
2009-01-07 03:55:00,63.709,63.754,63.709,63.737,377480000.0
2009-01-07 04:00:00,63.754,63.754,63.697,63.717,295210000.0
2009-01-07 04:05:00,63.71,63.734,63.702,63.728,296210000.0
2009-01-07 04:10:00,63.73,63.763,63.73,63.749,387660000.0
2009-01-07 04:15:00,63.776,63.794,63.727,63.791,225210000.0
2009-01-07 04:20:00,63.795,63.806,63.773,63.799,284970000.0
2009-01-07 04:25:00,63.795,63.812,63.759,63.769,319690000.0
2009-01-07 04:30:00,63.783,63.783,63.681,63.726,316800000.0
2009-01-07 04:35:00,63.723,63.772,63.708,63.735,376210000.0
2009-01-07 04:40:00,63.75,63.769,63.696,63.737,226150000.0
2009-01-07 04:45:00,63.765,63.765,63.621,63.731,252150000.0
2009-01-07 04:50:00,63.738,63.761,63.641,63.673,426860000.0
2009-01-07 04:55:00,63.684,63.695,63.636,63.689,344320000.0
2009-01-07 05:00:00,63.732,63.732,63.671,63.671,186430000.0
2009-01-07 05:05:00,63.671,63.678,63.627,63.648,458680000.0
2009-01-07 05:10:00,63.661,63.713,63.654,63.699,499750000.0
2009-01-07 05:15:00,63.692,63.713,63.674,63.689,312370000.0
2009-01-07 05:20:00,63.673,63.703,63.666,63.669,440830000.0
2009-01-07 05:25:00,63.647,63.655,63.615,63.655,327430000.0
2009-01-07 05:30:00,63.658,63.658,63.606,63.636,342700000.0
2009-01-07 05:35:00,63.644,63.687,63.636,63.651,378040000.0
2009-01-07 05:40:00,63.645,63.645,63.587,63.623,281450000.0
2009-01-07 05:45:00,63.655,63.674,63.607,63.649,474270000.0
2009-01-07 05:50:00,63.654,63.681,63.635,63.641,260260000.0
2009-01-07 05:55:00,63.65,63.683,63.641,63.644,401150000.0
2009-01-07 06:00:00,63.661,63.695,63.641,63.658,312870000.0
2009-01-07 06:05:00,63.65,63.677,63.628,63.649,275890000.0
2009-01-07 06:10:00,63.662,63.663,63.639,63.647,327730000.0
2009-01-07 06:15:00,63.673,63.686,63.64,63.658,304440000.0
2009-01-07 06:20:00,63.68,63.685,63.651,63.67,253280000.0
2009-01-07 06:25:00,63.676,63.722,63.662,63.675,447190000.0
2009-01-07 06:30:00,63.692,63.692,63.603,63.603,358600000.0
2009-01-07 06:35:00,63.607,63.635,63.603,63.618,195370000.0
2009-01-07 06:40:00,63.627,63.674,63.627,63.658,470940000.0
2009-01-07 06:45:00,63.669,63.669,63.611,63.63,545570000.0
2009-01-07 06:50:00,63.643,63.663,63.627,63.637,333160000.0
2009-01-07 06:55:00,63.63,63.657,63.624,63.638,463340000.0
2009-01-07 07:00:00,63.651,63.66,63.625,63.638,352490000.0
2009-01-07 07:05:00,63.619,63.635,63.561,63.568,373880000.0
2009-01-07 07:10:00,63.568,63.594,63.544,63.583,400150000.0
2009-01-07 07:15:00,63.606,63.626,63.576,63.624,334140000.0
2009-01-07 07:20:00,63.619,63.646,63.606,63.633,290960000.0
2009-01-07 07:25:00,63.624,63.663,63.621,63.621,256940000.0
2009-01-07 07:30:00,63.634,63.664,63.603,63.631,191550000.0
2009-01-07 07:35:00,63.621,63.646,63.592,63.627,476280000.0
2009-01-07 07:40:00,63.63,63.674,63.629,63.674,553080000.0
2009-01-07 07:45:00,63.684,63.684,63.643,63.672,324670000.0
2009-01-07 07:50:00,63.679,63.728,63.651,63.669,469830000.0
2009-01-07 07:55:00,63.673,63.673,63.566,63.585,350110000.0
2009-01-07 08:00:00,63.604,63.611,63.555,63.594,353050000.0
2009-01-07 08:05:00,63.573,63.604,63.573,63.595,390230000.0
2009-01-07 08:10:00,63.588,63.69,63.585,63.638,300490000.0
2009-01-07 08:15:00,63.625,63.654,63.612,63.636,133780000.0
2009-01-07 08:20:00,63.641,63.643,63.57,63.611,62900000.0
2009-01-07 08:25:00,63.601,63.605,63.526,63.526,51030000.0
2009-01-07 08:30:00,63.544,63.544,63.467,63.475,62880000.0
2009-01-07 08:35:00,63.453,63.462,63.379,63.414,60350000.0
2009-01-07 08:40:00,63.412,63.43,63.394,63.423,73270000.0
2009-01-07 08:45:00,63.448,63.482,63.441,63.481,79690000.0
2009-01-07 08:50:00,63.486,63.586,63.483,63.561,62140000.0
2009-01-07 08:55:00,63.572,63.611,63.564,63.564,64950000.0
2009-01-07 09:00:00,63.573,63.63,63.551,63.608,73330000.0
2009-01-07 09:05:00,63.61,63.656,63.596,63.656,69810000.0
2009-01-07 09:10:00,63.661,63.669,63.597,63.614,70150000.0
2009-01-07 09:15:00,63.629,63.656,63.604,63.604,452550000.0
2009-01-07 09:20:00,63.585,63.64,63.547,63.587,340430000.0
2009-01-07 09:25:00,63.588,63.62,63.527,63.573,488040000.0
2009-01-07 09:30:00,63.595,63.595,63.509,63.535,447120000.0
2009-01-07 09:35:00,63.531,63.571,63.507,63.544,465470000.0
2009-01-07 09:40:00,63.556,63.575,63.512,63.568,367170000.0
2009-01-07 09:45:00,63.586,63.592,63.53,63.53,376010000.0
2009-01-07 09:50:00,63.533,63.562,63.504,63.504,324370000.0
2009-01-07 09:55:00,63.49,63.526,63.454,63.519,482030000.0
2009-01-07 10:00:00,63.537,63.559,63.5,63.51,341140000.0
2009-01-07 10:05:00,63.508,63.531,63.453,63.456,535040000.0
2009-01-07 10:10:00,63.455,63.572,63.455,63.52,459000000.0
2009-01-07 10:15:00,63.539,63.539,63.471,63.493,561120000.0
2009-01-07 10:20:00,63.509,63.509,63.403,63.459,528410000.0
2009-01-07 10:25:00,63.451,63.468,63.401,63.433,459550000.0
2009-01-07 10:30:00,63.426,63.46,63.393,63.427,415620000.0
2009-01-07 10:35:00,63.444,63.572,63.41,63.446,446020000.0
2009-01-07 10:40:00,63.447,63.465,63.318,63.382,415780000.0
2009-01-07 10:45:00,63.383,63.383,63.259,63.307,398410000.0
2009-01-07 10:50:00,63.284,63.3,63.124,63.228,413460000.0
2009-01-07 10:55:00,63.224,63.252,63.17,63.194,404120000.0
2009-01-07 11:00:00,63.215,63.276,63.184,63.259,548390000.0
2009-01-07 11:05:00,63.261,63.33,63.244,63.312,428520000.0
2009-01-07 11:10:00,63.314,63.314,63.201,63.216,398620000.0
2009-01-07 11:15:00,63.219,63.284,63.202,63.258,428070000.0
2009-01-07 11:20:00,63.272,63.343,63.223,63.231,396060000.0
2009-01-07 11:25:00,63.231,63.239,63.046,63.082,424970000.0
2009-01-07 11:30:00,63.068,63.144,63.047,63.144,519760000.0
2009-01-07 11:35:00,63.147,63.19,63.064,63.105,315620000.0
2009-01-07 11:40:00,63.095,63.167,63.074,63.165,348410000.0
2009-01-07 11:45:00,63.191,63.191,63.099,63.144,346470000.0
2009-01-07 11:50:00,63.146,63.202,63.131,63.202,324300000.0
2009-01-07 11:55:00,63.202,63.246,63.192,63.22,475620000.0
2009-01-07 12:00:00,63.228,63.232,63.16,63.199,231280000.0
2009-01-07 12:05:00,63.193,63.22,63.161,63.176,306750000.0
2009-01-07 12:10:00,63.186,63.2,63.136,63.171,313810000.0
2009-01-07 12:15:00,63.188,63.295,63.169,63.225,370720000.0
2009-01-07 12:20:00,63.226,63.33,63.195,63.33,185320000.0
2009-01-07 12:25:00,63.332,63.397,63.332,63.337,243570000.0
2009-01-07 12:30:00,63.346,63.385,63.263,63.295,280960000.0
2009-01-07 12:35:00,63.307,63.409,63.289,63.335,268830000.0
2009-01-07 12:40:00,63.344,63.365,63.327,63.333,298490000.0
2009-01-07 12:45:00,63.355,63.363,63.295,63.327,369600000.0
2009-01-07 12:50:00,63.34,63.348,63.255,63.306,441060000.0
2009-01-07 12:55:00,63.306,63.308,63.272,63.272,439510000.0
2009-01-07 13:00:00,63.294,63.314,63.262,63.264,377370000.0
2009-01-07 13:05:00,63.266,63.268,63.146,63.16,384780000.0
2009-01-07 13:10:00,63.18,63.253,63.169,63.224,503450000.0
2009-01-07 13:15:00,63.231,63.253,63.193,63.193,271880000.0
2009-01-07 13:20:00,63.201,63.27,63.186,63.216,417320000.0
2009-01-07 13:25:00,63.24,63.285,63.206,63.206,324850000.0
2009-01-07 13:30:00,63.221,63.288,63.177,63.266,290050000.0
2009-01-07 13:35:00,63.27,63.32,63.211,63.31,417350000.0
2009-01-07 13:40:00,63.296,63.296,63.244,63.251,309590000.0
2009-01-07 13:45:00,63.258,63.259,63.148,63.227,260730000.0
2009-01-07 13:50:00,63.223,63.303,63.223,63.287,434440000.0
2009-01-07 13:55:00,63.275,63.305,63.262,63.262,374600000.0
2009-01-07 14:00:00,63.282,63.285,63.215,63.284,191260000.0
2009-01-07 14:05:00,63.28,63.31,63.267,63.278,403830000.0
2009-01-07 14:10:00,63.267,63.289,63.255,63.289,521670000.0
2009-01-07 14:15:00,63.285,63.32,63.265,63.283,324530000.0
2009-01-07 14:20:00,63.292,63.329,63.274,63.316,452740000.0
2009-01-07 14:25:00,63.341,63.411,63.327,63.371,342640000.0
2009-01-07 14:30:00,63.365,63.381,63.325,63.331,353530000.0
2009-01-07 14:35:00,63.337,63.408,63.33,63.382,382930000.0
2009-01-07 14:40:00,63.371,63.403,63.371,63.398,256040000.0
2009-01-07 14:45:00,63.408,63.408,63.333,63.373,413910000.0
2009-01-07 14:50:00,63.366,63.418,63.361,63.376,325220000.0
2009-01-07 14:55:00,63.387,63.387,63.324,63.345,294630000.0
2009-01-07 15:00:00,63.361,63.361,63.323,63.33,435170000.0
2009-01-07 15:05:00,63.319,63.357,63.298,63.328,294300000.0
2009-01-07 15:10:00,63.341,63.353,63.31,63.328,255190000.0
2009-01-07 15:15:00,63.356,63.356,62.933,63.027,454570000.0
2009-01-07 15:20:00,63.045,63.235,63.045,63.113,355230000.0
2009-01-07 15:25:00,63.114,63.141,63.063,63.086,194480000.0
2009-01-07 15:30:00,63.083,63.129,63.03,63.032,474490000.0
2009-01-07 15:35:00,63.042,63.068,62.937,62.984,532120000.0
2009-01-07 15:40:00,62.973,63.09,62.973,63.057,329320000.0
2009-01-07 15:45:00,63.075,63.163,63.024,63.148,438720000.0
2009-01-07 15:50:00,63.142,63.202,63.11,63.179,339630000.0
2009-01-07 15:55:00,63.183,63.223,63.167,63.217,345180000.0
2009-01-07 16:00:00,63.229,63.229,63.009,63.037,375180000.0
2009-01-07 16:05:00,63.028,63.127,63.024,63.088,323670000.0
2009-01-07 16:10:00,63.075,63.109,63.056,63.093,310680000.0
2009-01-07 16:15:00,63.108,63.163,63.093,63.136,301920000.0
2009-01-07 16:20:00,63.153,63.225,63.133,63.194,388620000.0
2009-01-07 16:25:00,63.184,63.224,63.161,63.178,183000000.0
2009-01-07 16:30:00,63.203,63.28,63.183,63.278,231570000.0
2009-01-07 16:35:00,63.26,63.28,63.118,63.128,281960000.0
2009-01-07 16:40:00,63.143,63.162,63.085,63.157,271120000.0
2009-01-07 16:45:00,63.171,63.214,63.145,63.152,289290000.0
2009-01-07 16:50:00,63.174,63.202,63.135,63.188,377220000.0
2009-01-07 16:55:00,63.192,63.213,63.16,63.179,455570000.0
2009-01-07 17:00:00,63.171,63.191,63.102,63.106,433200000.0
2009-01-07 17:05:00,63.078,63.095,63.037,63.083,382800000.0
2009-01-07 17:10:00,63.071,63.14,63.063,63.11,391200000.0
2009-01-07 17:15:00,63.108,63.119,63.014,63.027,480410000.0
2009-01-07 17:20:00,63.021,63.031,62.907,62.926,259780000.0
2009-01-07 17:25:00,62.935,63.029,62.922,63.021,415540000.0
2009-01-07 17:30:00,63.036,63.036,62.889,62.901,323680000.0
2009-01-07 17:35:00,62.911,62.964,62.899,62.946,290800000.0
2009-01-07 17:40:00,62.941,63.022,62.94,63.018,432660000.0
2009-01-07 17:45:00,63.024,63.079,63.005,63.079,306140000.0
2009-01-07 17:50:00,63.08,63.093,62.991,62.991,261260000.0
2009-01-07 17:55:00,62.972,63.008,62.895,62.993,453240000.0
2009-01-07 18:00:00,63.003,63.005,62.856,62.864,354750000.0
2009-01-07 18:05:00,62.875,62.909,62.844,62.903,199230000.0
2009-01-07 18:10:00,62.884,62.934,62.87,62.903,461870000.0
2009-01-07 18:15:00,62.901,62.943,62.893,62.903,522090000.0
2009-01-07 18:20:00,62.889,62.929,62.889,62.925,327650000.0
2009-01-07 18:25:00,62.927,62.944,62.907,62.929,455960000.0
2009-01-07 18:30:00,62.958,62.963,62.904,62.942,335350000.0
2009-01-07 18:35:00,62.928,62.952,62.904,62.928,360960000.0
2009-01-07 18:40:00,62.94,62.981,62.933,62.977,388620000.0
2009-01-07 18:45:00,62.994,63.005,62.967,62.981,257880000.0
2009-01-07 18:50:00,62.979,63.001,62.968,62.989,299890000.0
2009-01-07 18:55:00,62.992,63.005,62.971,62.974,255800000.0
2009-01-07 19:00:00,62.985,62.998,62.93,62.937,453290000.0
2009-01-07 19:05:00,62.931,62.969,62.894,62.916,332390000.0
2009-01-07 19:10:00,62.929,62.953,62.905,62.912,235550000.0
2009-01-07 19:15:00,62.934,62.978,62.903,62.977,503110000.0
2009-01-07 19:20:00,62.981,63.012,62.954,62.979,226330000.0
2009-01-07 19:25:00,62.961,62.986,62.912,62.912,305640000.0
2009-01-07 19:30:00,62.937,62.952,62.919,62.928,546670000.0
2009-01-07 19:35:00,62.914,62.923,62.88,62.891,430000000.0
2009-01-07 19:40:00,62.881,62.914,62.881,62.914,332090000.0
2009-01-07 19:45:00,62.927,62.946,62.893,62.899,437250000.0
2009-01-07 19:50:00,62.885,62.893,62.832,62.84,321410000.0
2009-01-07 19:55:00,62.848,62.884,62.834,62.879,312100000.0
2009-01-07 20:00:00,62.895,62.895,62.84,62.877,419880000.0
2009-01-07 20:05:00,62.892,62.983,62.886,62.98,241630000.0
2009-01-07 20:10:00,62.98,62.986,62.953,62.969,356910000.0
2009-01-07 20:15:00,62.976,62.977,62.933,62.957,364100000.0
2009-01-07 20:20:00,62.94,62.984,62.94,62.952,356020000.0
2009-01-07 20:25:00,62.966,63.034,62.959,63.009,392760000.0
2009-01-07 20:30:00,63.033,63.107,63.002,63.066,391800000.0
2009-01-07 20:35:00,63.064,63.064,63.008,63.025,508180000.0
2009-01-07 20:40:00,62.989,63.029,62.945,62.945,392350000.0
2009-01-07 20:45:00,62.97,62.972,62.924,62.938,499200000.0
2009-01-07 20:50:00,62.924,62.945,62.913,62.944,445470000.0
2009-01-07 20:55:00,62.945,62.969,62.92,62.935,432340000.0
2009-01-07 21:00:00,62.953,62.953,62.874,62.879,288860000.0
2009-01-07 21:05:00,62.883,62.915,62.848,62.912,347360000.0
2009-01-07 21:10:00,62.923,62.935,62.895,62.928,486240000.0
2009-01-07 21:15:00,62.927,62.951,62.904,62.927,379930000.0
2009-01-07 21:20:00,62.939,62.966,62.93,62.963,463550000.0
2009-01-07 21:25:00,62.956,62.977,62.931,62.931,396650000.0
2009-01-07 21:30:00,62.953,62.953,62.905,62.911,534170000.0
2009-01-07 21:35:00,62.934,62.95,62.905,62.909,461260000.0
2009-01-07 21:40:00,62.926,62.989,62.926,62.95,508180000.0
2009-01-07 21:45:00,62.969,62.992,62.945,62.968,376870000.0
2009-01-07 21:50:00,62.919,62.962,62.907,62.909,452720000.0
2009-01-07 21:55:00,62.917,62.929,62.867,62.88,472040000.0
2009-01-07 22:00:00,62.899,62.899,62.805,62.819,304290000.0
2009-01-07 22:05:00,62.832,62.872,62.784,62.798,434450000.0
2009-01-07 22:10:00,62.782,62.82,62.726,62.758,408110000.0
2009-01-07 22:15:00,62.771,62.771,62.627,62.707,597920000.0
2009-01-07 22:20:00,62.695,62.832,62.677,62.818,475520000.0
2009-01-07 22:25:00,62.809,62.838,62.752,62.767,421080000.0
2009-01-07 22:30:00,62.794,62.845,62.776,62.837,469350000.0
2009-01-07 22:35:00,62.828,62.845,62.774,62.78,383410000.0
2009-01-07 22:40:00,62.776,62.803,62.769,62.794,444410000.0
2009-01-07 22:45:00,62.795,62.812,62.784,62.793,500870000.0
2009-01-07 22:50:00,62.785,62.804,62.745,62.758,418190000.0
2009-01-07 22:55:00,62.774,62.903,62.774,62.88,355440000.0
2009-01-07 23:00:00,62.903,62.903,62.829,62.837,382990000.0
2009-01-07 23:05:00,62.843,62.867,62.792,62.848,338070000.0
2009-01-07 23:10:00,62.84,62.875,62.824,62.829,367770000.0
2009-01-07 23:15:00,62.842,62.862,62.814,62.854,325070000.0
2009-01-07 23:20:00,62.849,62.884,62.845,62.869,164230000.0
2009-01-07 23:25:00,62.877,62.885,62.861,62.87,218060000.0
2009-01-07 23:30:00,62.882,62.893,62.857,62.857,470350000.0
2009-01-07 23:35:00,62.865,62.884,62.856,62.877,205950000.0
2009-01-07 23:40:00,62.867,62.889,62.866,62.886,169590000.0
2009-01-07 23:45:00,62.914,62.914,62.849,62.888,315790000.0
2009-01-07 23:50:00,62.892,62.923,62.85,62.923,240050000.0
2009-01-07 23:55:00,62.92,62.936,62.894,62.916,244200000.0
2009-01-08 00:00:00,62.915,62.918,62.872,62.886,291730000.0
2009-01-08 00:05:00,62.896,62.915,62.881,62.901,200050000.0
2009-01-08 00:10:00,62.879,62.9,62.879,62.888,301380000.0
2009-01-08 00:15:00,62.893,62.906,62.856,62.857,388340000.0
2009-01-08 00:20:00,62.864,62.876,62.837,62.86,328200000.0
2009-01-08 00:25:00,62.852,62.894,62.851,62.868,485060000.0
2009-01-08 00:30:00,62.884,62.884,62.775,62.775,203490000.0
2009-01-08 00:35:00,62.774,62.806,62.732,62.795,400450000.0
2009-01-08 00:40:00,62.788,62.805,62.784,62.784,116560000.0
2009-01-08 00:45:00,62.817,62.817,62.767,62.769,228880000.0
2009-01-08 00:50:00,62.778,62.814,62.771,62.808,310390000.0
2009-01-08 00:55:00,62.787,62.814,62.783,62.814,318000000.0
2009-01-08 01:00:00,62.842,62.883,62.834,62.868,328860000.0
2009-01-08 01:05:00,62.861,62.895,62.859,62.888,329000000.0
2009-01-08 01:10:00,62.878,62.904,62.875,62.886,363390000.0
2009-01-08 01:15:00,62.904,62.907,62.865,62.907,162120000.0
2009-01-08 01:20:00,62.898,62.907,62.86,62.876,268910000.0
2009-01-08 01:25:00,62.886,62.932,62.869,62.869,591850000.0
2009-01-08 01:30:00,62.89,62.892,62.777,62.783,374070000.0
2009-01-08 01:35:00,62.768,62.775,62.74,62.74,383470000.0
2009-01-08 01:40:00,62.746,62.748,62.714,62.73,380560000.0
2009-01-08 01:45:00,62.754,62.842,62.741,62.791,270070000.0
2009-01-08 01:50:00,62.799,62.851,62.778,62.837,327590000.0
2009-01-08 01:55:00,62.829,62.854,62.807,62.843,248260000.0
2009-01-08 02:00:00,62.779,62.818,62.751,62.781,220570000.0
2009-01-08 02:05:00,62.794,62.835,62.794,62.811,380630000.0
2009-01-08 02:10:00,62.798,62.805,62.743,62.756,356440000.0
2009-01-08 02:15:00,62.753,62.784,62.753,62.766,329310000.0
2009-01-08 02:20:00,62.774,62.802,62.746,62.768,354980000.0
2009-01-08 02:25:00,62.758,62.802,62.751,62.778,350920000.0
2009-01-08 02:30:00,62.796,62.809,62.752,62.752,294270000.0
2009-01-08 02:35:00,62.758,62.763,62.719,62.73,308680000.0
2009-01-08 02:40:00,62.738,62.741,62.557,62.602,295980000.0
2009-01-08 02:45:00,62.623,62.623,62.484,62.547,381320000.0
2009-01-08 02:50:00,62.539,62.601,62.539,62.571,263660000.0
2009-01-08 02:55:00,62.578,62.596,62.544,62.544,273720000.0
2009-01-08 03:00:00,62.566,62.603,62.546,62.561,285770000.0
2009-01-08 03:05:00,62.55,62.607,62.54,62.587,274570000.0
2009-01-08 03:10:00,62.585,62.675,62.585,62.668,217020000.0
2009-01-08 03:15:00,62.691,62.745,62.66,62.686,367920000.0
2009-01-08 03:20:00,62.694,62.714,62.673,62.693,270230000.0
2009-01-08 03:25:00,62.697,62.728,62.688,62.726,222140000.0
2009-01-08 03:30:00,62.751,62.751,62.7,62.716,265170000.0
2009-01-08 03:35:00,62.728,62.754,62.721,62.723,272310000.0
2009-01-08 03:40:00,62.727,62.806,62.713,62.789,287580000.0
2009-01-08 03:45:00,62.807,62.817,62.765,62.765,340250000.0
2009-01-08 03:50:00,62.771,62.82,62.763,62.815,265490000.0
2009-01-08 03:55:00,62.827,62.854,62.814,62.814,369220000.0
2009-01-08 04:00:00,62.833,62.833,62.702,62.737,292240000.0
2009-01-08 04:05:00,62.708,62.795,62.703,62.795,301220000.0
2009-01-08 04:10:00,62.774,62.81,62.71,62.71,382630000.0
2009-01-08 04:15:00,62.714,62.729,62.65,62.683,237160000.0
2009-01-08 04:20:00,62.709,62.732,62.635,62.644,277500000.0
2009-01-08 04:25:00,62.636,62.655,62.629,62.649,322490000.0
2009-01-08 04:30:00,62.666,62.672,62.619,62.644,326970000.0
2009-01-08 04:35:00,62.623,62.685,62.623,62.644,370070000.0
2009-01-08 04:40:00,62.632,62.667,62.612,62.616,223370000.0
2009-01-08 04:45:00,62.624,62.624,62.528,62.607,253910000.0
2009-01-08 04:50:00,62.628,62.665,62.612,62.613,432500000.0
2009-01-08 04:55:00,62.621,62.644,62.596,62.627,342850000.0
2009-01-08 05:00:00,62.642,62.66,62.613,62.655,178110000.0
2009-01-08 05:05:00,62.618,62.665,62.608,62.657,451200000.0
2009-01-08 05:10:00,62.667,62.682,62.626,62.642,509060000.0
2009-01-08 05:15:00,62.664,62.664,62.618,62.627,317530000.0
2009-01-08 05:20:00,62.623,62.665,62.615,62.642,450610000.0
2009-01-08 05:25:00,62.631,62.653,62.631,62.64,287260000.0
2009-01-08 05:30:00,62.663,62.663,62.592,62.605,348340000.0
2009-01-08 05:35:00,62.59,62.612,62.544,62.558,374840000.0
2009-01-08 05:40:00,62.557,62.603,62.551,62.603,293740000.0
2009-01-08 05:45:00,62.615,62.615,62.575,62.587,490460000.0
2009-01-08 05:50:00,62.592,62.61,62.57,62.581,271870000.0
2009-01-08 05:55:00,62.568,62.582,62.554,62.556,409130000.0
2009-01-08 06:00:00,62.576,62.593,62.548,62.585,331900000.0
2009-01-08 06:05:00,62.578,62.591,62.533,62.533,281450000.0
2009-01-08 06:10:00,62.537,62.556,62.52,62.52,438910000.0
2009-01-08 06:15:00,62.526,62.548,62.414,62.422,301370000.0
2009-01-08 06:20:00,62.41,62.46,62.402,62.409,255670000.0
2009-01-08 06:25:00,62.423,62.467,62.408,62.408,444930000.0
2009-01-08 06:30:00,62.444,62.444,62.343,62.375,373540000.0
2009-01-08 06:35:00,62.367,62.392,62.335,62.392,193010000.0
2009-01-08 06:40:00,62.377,62.406,62.355,62.387,461060000.0
2009-01-08 06:45:00,62.419,62.419,62.369,62.385,536840000.0
2009-01-08 06:50:00,62.369,62.404,62.365,62.385,326570000.0
2009-01-08 06:55:00,62.37,62.402,62.353,62.388,464370000.0
2009-01-08 07:00:00,62.393,62.394,62.371,62.388,347990000.0
2009-01-08 07:05:00,62.378,62.411,62.373,62.383,358960000.0
2009-01-08 07:10:00,62.39,62.412,62.378,62.38,384790000.0
2009-01-08 07:15:00,62.403,62.403,62.345,62.349,315600000.0
2009-01-08 07:20:00,62.361,62.385,62.35,62.367,292090000.0
2009-01-08 07:25:00,62.366,62.419,62.364,62.41,272970000.0
2009-01-08 07:30:00,62.434,62.434,62.375,62.397,195950000.0
2009-01-08 07:35:00,62.379,62.415,62.37,62.389,471570000.0
2009-01-08 07:40:00,62.382,62.444,62.381,62.422,552830000.0
2009-01-08 07:45:00,62.442,62.455,62.402,62.437,336030000.0
2009-01-08 07:50:00,62.411,62.431,62.387,62.424,448400000.0
2009-01-08 07:55:00,62.417,62.417,62.31,62.31,352150000.0
2009-01-08 08:00:00,62.333,62.333,62.271,62.295,359910000.0
2009-01-08 08:05:00,62.278,62.278,62.192,62.228,384880000.0
2009-01-08 08:10:00,62.204,62.236,62.184,62.205,280050000.0
2009-01-08 08:15:00,62.2,62.204,62.094,62.118,126250000.0
2009-01-08 08:20:00,62.121,62.161,62.076,62.076,70530000.0
2009-01-08 08:25:00,62.081,62.173,62.065,62.156,59460000.0
2009-01-08 08:30:00,62.161,62.161,62.046,62.066,66420000.0
2009-01-08 08:35:00,62.055,62.092,62.055,62.09,74270000.0
2009-01-08 08:40:00,62.099,62.118,62.077,62.09,68200000.0
2009-01-08 08:45:00,62.108,62.108,62.029,62.043,79590000.0
2009-01-08 08:50:00,62.04,62.056,61.939,61.961,77790000.0
2009-01-08 08:55:00,61.967,61.979,61.858,61.886,67800000.0
2009-01-08 09:00:00,61.899,62.045,61.894,62.036,73820000.0
2009-01-08 09:05:00,62.027,62.065,62.016,62.058,65350000.0
2009-01-08 09:10:00,62.045,62.072,62.016,62.068,64180000.0
2009-01-08 09:15:00,62.069,62.069,61.956,61.993,471860000.0
2009-01-08 09:20:00,62.014,62.046,61.988,62.036,350680000.0
2009-01-08 09:25:00,62.051,62.061,62.007,62.013,497470000.0
2009-01-08 09:30:00,62.026,62.026,61.941,61.966,444220000.0
2009-01-08 09:35:00,61.948,61.963,61.821,61.929,468830000.0
2009-01-08 09:40:00,61.925,61.932,61.84,61.861,362040000.0
2009-01-08 09:45:00,61.895,61.93,61.853,61.887,383700000.0
2009-01-08 09:50:00,61.904,61.923,61.823,61.842,325410000.0
2009-01-08 09:55:00,61.843,61.851,61.764,61.851,482850000.0
2009-01-08 10:00:00,61.867,61.887,61.779,61.817,341750000.0
2009-01-08 10:05:00,61.817,61.826,61.758,61.778,526730000.0
2009-01-08 10:10:00,61.795,61.824,61.726,61.754,437520000.0
2009-01-08 10:15:00,61.775,61.814,61.683,61.698,564520000.0
2009-01-08 10:20:00,61.72,61.737,61.67,61.678,531920000.0
2009-01-08 10:25:00,61.685,61.821,61.685,61.807,459190000.0
2009-01-08 10:30:00,61.838,61.941,61.818,61.927,418340000.0
2009-01-08 10:35:00,61.911,61.949,61.869,61.927,438520000.0
2009-01-08 10:40:00,61.946,61.992,61.896,61.917,412880000.0
2009-01-08 10:45:00,61.931,61.931,61.825,61.893,409290000.0
2009-01-08 10:50:00,61.888,61.911,61.863,61.863,402290000.0
2009-01-08 10:55:00,61.871,61.883,61.829,61.883,426280000.0
2009-01-08 11:00:00,61.885,61.926,61.865,61.875,542350000.0
2009-01-08 11:05:00,61.885,61.902,61.806,61.806,438860000.0
2009-01-08 11:10:00,61.812,61.841,61.802,61.835,403760000.0
2009-01-08 11:15:00,61.846,61.875,61.829,61.85,428970000.0
2009-01-08 11:20:00,61.86,61.942,61.86,61.922,410800000.0
2009-01-08 11:25:00,61.941,62.005,61.927,61.989,414240000.0
2009-01-08 11:30:00,62.012,62.012,61.953,61.962,502990000.0
2009-01-08 11:35:00,61.972,62.017,61.972,62.003,321580000.0
2009-01-08 11:40:00,61.994,62.002,61.948,61.968,337530000.0
2009-01-08 11:45:00,61.986,62.038,61.963,61.966,350770000.0
2009-01-08 11:50:00,61.981,62.015,61.97,61.982,305840000.0
2009-01-08 11:55:00,61.974,62.025,61.968,61.987,477820000.0
2009-01-08 12:00:00,62.016,62.018,61.955,61.971,228370000.0
2009-01-08 12:05:00,61.974,61.994,61.898,61.925,305250000.0
2009-01-08 12:10:00,61.93,61.933,61.858,61.86,302380000.0
2009-01-08 12:15:00,61.893,61.897,61.862,61.885,376390000.0
2009-01-08 12:20:00,61.889,61.903,61.817,61.829,177610000.0
2009-01-08 12:25:00,61.815,61.835,61.764,61.772,233000000.0
2009-01-08 12:30:00,61.794,61.794,61.71,61.71,289750000.0
2009-01-08 12:35:00,61.723,61.731,61.666,61.709,269760000.0
2009-01-08 12:40:00,61.716,61.785,61.695,61.785,303650000.0
2009-01-08 12:45:00,61.798,61.798,61.709,61.727,380870000.0
2009-01-08 12:50:00,61.742,61.742,61.69,61.712,443150000.0
2009-01-08 12:55:00,61.702,61.773,61.694,61.741,430340000.0
2009-01-08 13:00:00,61.764,61.772,61.688,61.766,367800000.0
2009-01-08 13:05:00,61.763,61.811,61.763,61.788,400000000.0
2009-01-08 13:10:00,61.773,61.776,61.706,61.709,485910000.0
2009-01-08 13:15:00,61.736,61.744,61.694,61.744,274150000.0
2009-01-08 13:20:00,61.738,61.773,61.723,61.755,417710000.0
2009-01-08 13:25:00,61.749,61.782,61.749,61.762,333590000.0
2009-01-08 13:30:00,61.76,61.782,61.742,61.768,230820000.0
2009-01-08 13:35:00,61.752,61.799,61.74,61.783,432160000.0
2009-01-08 13:40:00,61.809,61.825,61.793,61.809,297050000.0
2009-01-08 13:45:00,61.794,61.813,61.762,61.789,253270000.0
2009-01-08 13:50:00,61.783,61.821,61.753,61.775,443660000.0
2009-01-08 13:55:00,61.779,61.8,61.743,61.743,380760000.0
2009-01-08 14:00:00,61.764,61.803,61.739,61.797,197230000.0
2009-01-08 14:05:00,61.811,61.868,61.793,61.862,485580000.0
2009-01-08 14:10:00,61.856,61.878,61.794,61.794,536730000.0
2009-01-08 14:15:00,61.823,61.87,61.775,61.785,319430000.0
2009-01-08 14:20:00,61.78,61.809,61.733,61.733,468300000.0
2009-01-08 14:25:00,61.734,61.749,61.695,61.747,366040000.0
2009-01-08 14:30:00,61.772,61.772,61.596,61.596,374580000.0
2009-01-08 14:35:00,61.596,61.613,61.565,61.572,400040000.0
2009-01-08 14:40:00,61.553,61.601,61.536,61.565,257920000.0
2009-01-08 14:45:00,61.592,61.657,61.558,61.587,407420000.0
2009-01-08 14:50:00,61.592,61.592,61.478,61.535,326900000.0
2009-01-08 14:55:00,61.511,61.552,61.502,61.51,301750000.0
2009-01-08 15:00:00,61.533,61.613,61.503,61.613,445270000.0
2009-01-08 15:05:00,61.595,61.596,61.515,61.515,301290000.0
2009-01-08 15:10:00,61.53,61.556,61.5,61.556,255840000.0
2009-01-08 15:15:00,61.575,61.575,61.514,61.538,365710000.0
2009-01-08 15:20:00,61.532,61.592,61.505,61.511,365400000.0
2009-01-08 15:25:00,61.491,61.508,61.426,61.443,190590000.0
2009-01-08 15:30:00,61.484,61.532,61.345,61.35,470750000.0
2009-01-08 15:35:00,61.343,61.551,61.343,61.52,543630000.0
2009-01-08 15:40:00,61.524,61.542,61.435,61.527,325240000.0
2009-01-08 15:45:00,61.528,61.639,61.492,61.526,467440000.0
2009-01-08 15:50:00,61.528,61.554,61.446,61.531,336490000.0
2009-01-08 15:55:00,61.552,61.665,61.517,61.6,355580000.0
2009-01-08 16:00:00,61.583,61.619,61.481,61.495,387380000.0
2009-01-08 16:05:00,61.508,61.543,61.416,61.536,316180000.0
2009-01-08 16:10:00,61.524,61.627,61.48,61.617,305530000.0
2009-01-08 16:15:00,61.613,61.695,61.563,61.65,290190000.0
2009-01-08 16:20:00,61.646,61.691,61.609,61.685,366490000.0
2009-01-08 16:25:00,61.683,61.709,61.607,61.622,177800000.0
2009-01-08 16:30:00,61.647,61.772,61.623,61.713,228280000.0
2009-01-08 16:35:00,61.715,61.739,61.676,61.693,281160000.0
2009-01-08 16:40:00,61.712,61.732,61.667,61.717,268250000.0
2009-01-08 16:45:00,61.734,61.744,61.687,61.712,293540000.0
2009-01-08 16:50:00,61.716,61.754,61.69,61.753,392040000.0
2009-01-08 16:55:00,61.755,61.765,61.666,61.666,440930000.0
2009-01-08 17:00:00,61.685,61.689,61.575,61.591,430230000.0
2009-01-08 17:05:00,61.563,61.571,61.522,61.569,370070000.0
2009-01-08 17:10:00,61.573,61.573,61.529,61.548,388440000.0
2009-01-08 17:15:00,61.564,61.583,61.505,61.53,477850000.0
2009-01-08 17:20:00,61.542,61.571,61.508,61.52,266030000.0
2009-01-08 17:25:00,61.54,61.555,61.495,61.504,404090000.0
2009-01-08 17:30:00,61.516,61.562,61.496,61.553,332840000.0
2009-01-08 17:35:00,61.534,61.603,61.534,61.592,290620000.0
2009-01-08 17:40:00,61.603,61.676,61.559,61.676,416020000.0
2009-01-08 17:45:00,61.685,61.724,61.635,61.688,302500000.0
2009-01-08 17:50:00,61.673,61.757,61.671,61.731,256720000.0
2009-01-08 17:55:00,61.744,61.744,61.628,61.628,438320000.0
2009-01-08 18:00:00,61.652,61.721,61.63,61.705,368990000.0
2009-01-08 18:05:00,61.701,61.705,61.663,61.675,186720000.0
2009-01-08 18:10:00,61.688,61.688,61.6,61.606,464960000.0
2009-01-08 18:15:00,61.621,61.622,61.546,61.584,528210000.0
2009-01-08 18:20:00,61.583,61.602,61.566,61.587,321120000.0
2009-01-08 18:25:00,61.595,61.631,61.573,61.599,444950000.0
2009-01-08 18:30:00,61.619,61.619,61.527,61.576,352980000.0
2009-01-08 18:35:00,61.572,61.665,61.572,61.648,347050000.0
2009-01-08 18:40:00,61.656,61.72,61.633,61.689,384750000.0
2009-01-08 18:45:00,61.702,61.702,61.602,61.617,256750000.0
2009-01-08 18:50:00,61.615,61.654,61.587,61.633,296860000.0
2009-01-08 18:55:00,61.624,61.634,61.594,61.634,269300000.0
2009-01-08 19:00:00,61.62,61.643,61.566,61.58,458690000.0
2009-01-08 19:05:00,61.558,61.612,61.553,61.606,315430000.0
2009-01-08 19:10:00,61.618,61.633,61.592,61.614,238620000.0
2009-01-08 19:15:00,61.634,61.634,61.583,61.608,510300000.0
2009-01-08 19:20:00,61.612,61.631,61.565,61.577,234790000.0
2009-01-08 19:25:00,61.589,61.59,61.534,61.576,290290000.0
2009-01-08 19:30:00,61.589,61.622,61.569,61.585,546850000.0
2009-01-08 19:35:00,61.576,61.603,61.547,61.552,439810000.0
2009-01-08 19:40:00,61.592,61.592,61.5,61.5,329480000.0
2009-01-08 19:45:00,61.534,61.584,61.502,61.558,445060000.0
2009-01-08 19:50:00,61.55,61.629,61.543,61.592,327480000.0
2009-01-08 19:55:00,61.578,61.597,61.531,61.541,312250000.0
2009-01-08 20:00:00,61.556,61.572,61.503,61.531,347720000.0
2009-01-08 20:05:00,61.559,61.585,61.543,61.56,344060000.0
2009-01-08 20:10:00,61.548,61.561,61.521,61.541,330850000.0
2009-01-08 20:15:00,61.553,61.553,61.503,61.503,374930000.0
2009-01-08 20:20:00,61.509,61.555,61.497,61.538,366780000.0
2009-01-08 20:25:00,61.53,61.563,61.523,61.529,396670000.0
2009-01-08 20:30:00,61.546,61.595,61.526,61.595,388620000.0
2009-01-08 20:35:00,61.577,61.665,61.577,61.63,512580000.0
2009-01-08 20:40:00,61.623,61.697,61.614,61.695,387780000.0
2009-01-08 20:45:00,61.719,61.757,61.66,61.67,487940000.0
2009-01-08 20:50:00,61.65,61.68,61.629,61.658,479110000.0
2009-01-08 20:55:00,61.645,61.666,61.599,61.633,437570000.0
2009-01-08 21:00:00,61.653,61.665,61.632,61.647,280270000.0
2009-01-08 21:05:00,61.639,61.734,61.639,61.71,370560000.0
2009-01-08 21:10:00,61.702,61.735,61.698,61.706,494910000.0
2009-01-08 21:15:00,61.733,61.733,61.66,61.663,379250000.0
2009-01-08 21:20:00,61.677,61.715,61.672,61.711,464160000.0
2009-01-08 21:25:00,61.711,61.732,61.68,61.696,399640000.0
2009-01-08 21:30:00,61.725,61.725,61.65,61.666,548780000.0
2009-01-08 21:35:00,61.66,61.664,61.621,61.635,478980000.0
2009-01-08 21:40:00,61.636,61.667,61.625,61.64,512910000.0
2009-01-08 21:45:00,61.654,61.666,61.623,61.656,392910000.0
2009-01-08 21:50:00,61.646,61.692,61.638,61.679,441830000.0
2009-01-08 21:55:00,61.663,61.71,61.639,61.71,466560000.0
2009-01-08 22:00:00,61.714,61.8,61.695,61.766,300950000.0
2009-01-08 22:05:00,61.778,61.793,61.725,61.741,429380000.0
2009-01-08 22:10:00,61.745,61.745,61.656,61.66,408680000.0
2009-01-08 22:15:00,61.681,61.681,61.634,61.647,607820000.0
2009-01-08 22:20:00,61.635,61.643,61.566,61.573,478710000.0
2009-01-08 22:25:00,61.568,61.615,61.564,61.593,409140000.0
2009-01-08 22:30:00,61.634,61.637,61.59,61.628,451540000.0
2009-01-08 22:35:00,61.645,61.663,61.61,61.623,388480000.0
2009-01-08 22:40:00,61.639,61.675,61.626,61.638,455250000.0
2009-01-08 22:45:00,61.664,61.664,61.601,61.621,476130000.0
2009-01-08 22:50:00,61.641,61.664,61.621,61.638,407570000.0
2009-01-08 22:55:00,61.634,61.741,61.628,61.7,359590000.0
2009-01-08 23:00:00,61.731,61.731,61.659,61.684,383300000.0
2009-01-08 23:05:00,61.678,61.714,61.661,61.665,285580000.0
2009-01-08 23:10:00,61.658,61.694,61.649,61.649,374160000.0
2009-01-08 23:15:00,61.675,61.678,61.621,61.627,362370000.0
2009-01-08 23:20:00,61.639,61.674,61.633,61.648,188780000.0
2009-01-08 23:25:00,61.642,61.652,61.628,61.629,261510000.0
2009-01-08 23:30:00,61.644,61.651,61.609,61.638,484150000.0
2009-01-08 23:35:00,61.647,61.662,61.61,61.61,203900000.0
2009-01-08 23:40:00,61.608,61.644,61.577,61.603,231730000.0
2009-01-08 23:45:00,61.616,61.644,61.603,61.635,232580000.0
2009-01-08 23:50:00,61.629,61.665,61.629,61.658,239760000.0
2009-01-08 23:55:00,61.651,61.674,61.65,61.657,326600000.0
2009-01-09 00:00:00,61.673,61.673,61.594,61.599,285550000.0
2009-01-09 00:05:00,61.605,61.639,61.578,61.592,375580000.0
2009-01-09 00:10:00,61.577,61.617,61.571,61.575,430890000.0
2009-01-09 00:15:00,61.605,61.605,61.574,61.581,390390000.0
2009-01-09 00:20:00,61.587,61.608,61.559,61.58,332380000.0
2009-01-09 00:25:00,61.595,61.682,61.587,61.589,305450000.0
2009-01-09 00:30:00,61.608,61.616,61.575,61.582,295180000.0
2009-01-09 00:35:00,61.596,61.624,61.582,61.617,395610000.0
2009-01-09 00:40:00,61.618,61.619,61.601,61.601,74850000.0
2009-01-09 00:45:00,61.627,61.647,61.622,61.64,86910000.0
2009-01-09 00:50:00,61.623,61.637,61.585,61.59,243160000.0
2009-01-09 00:55:00,61.596,61.616,61.592,61.61,196360000.0
2009-01-09 01:00:00,61.63,61.673,61.607,61.673,322640000.0
2009-01-09 01:05:00,61.688,61.69,61.625,61.639,322490000.0
2009-01-09 01:10:00,61.636,61.675,61.635,61.647,446840000.0
2009-01-09 01:15:00,61.665,61.773,61.658,61.755,186490000.0
2009-01-09 01:20:00,61.746,61.752,61.727,61.73,334890000.0
2009-01-09 01:25:00,61.736,61.751,61.708,61.708,585800000.0
2009-01-09 01:30:00,61.72,61.721,61.67,61.67,367450000.0
2009-01-09 01:35:00,61.7,61.721,61.672,61.672,361540000.0
2009-01-09 01:40:00,61.657,61.699,61.645,61.681,375150000.0
2009-01-09 01:45:00,61.703,61.715,61.675,61.691,266700000.0
2009-01-09 01:50:00,61.703,61.743,61.703,61.72,334380000.0
2009-01-09 01:55:00,61.727,61.727,61.703,61.707,320000000.0
2009-01-09 02:00:00,61.688,61.713,61.678,61.709,232960000.0
2009-01-09 02:05:00,61.722,61.789,61.714,61.756,399780000.0
2009-01-09 02:10:00,61.748,61.775,61.725,61.769,346550000.0
2009-01-09 02:15:00,61.803,61.803,61.761,61.77,300150000.0
2009-01-09 02:20:00,61.762,61.801,61.705,61.705,361470000.0
2009-01-09 02:25:00,61.702,61.702,61.631,61.631,349710000.0
2009-01-09 02:30:00,61.644,61.665,61.625,61.665,278020000.0
2009-01-09 02:35:00,61.659,61.682,61.644,61.667,295570000.0
2009-01-09 02:40:00,61.665,61.757,61.665,61.757,306750000.0
2009-01-09 02:45:00,61.742,61.742,61.688,61.688,387760000.0
2009-01-09 02:50:00,61.683,61.732,61.675,61.684,253580000.0
2009-01-09 02:55:00,61.664,61.666,61.595,61.622,281270000.0
2009-01-09 03:00:00,61.624,61.645,61.591,61.592,292490000.0
2009-01-09 03:05:00,61.578,61.578,61.505,61.528,276600000.0
2009-01-09 03:10:00,61.507,61.555,61.507,61.538,227650000.0
2009-01-09 03:15:00,61.551,61.585,61.516,61.531,352420000.0
2009-01-09 03:20:00,61.522,61.56,61.479,61.507,277510000.0
2009-01-09 03:25:00,61.515,61.529,61.461,61.524,236050000.0
2009-01-09 03:30:00,61.552,61.552,61.499,61.517,270450000.0
2009-01-09 03:35:00,61.509,61.567,61.509,61.563,375640000.0
2009-01-09 03:40:00,61.572,61.578,61.547,61.572,278450000.0
2009-01-09 03:45:00,61.579,61.599,61.544,61.561,334350000.0
2009-01-09 03:50:00,61.586,61.586,61.541,61.559,200770000.0
2009-01-09 03:55:00,61.561,61.591,61.552,61.567,373080000.0
2009-01-09 04:00:00,61.584,61.61,61.523,61.569,285510000.0
2009-01-09 04:05:00,61.586,61.614,61.572,61.609,308770000.0
2009-01-09 04:10:00,61.615,61.615,61.591,61.6,402270000.0
2009-01-09 04:15:00,61.623,61.623,61.573,61.593,226900000.0
2009-01-09 04:20:00,61.587,61.637,61.58,61.637,277420000.0
2009-01-09 04:25:00,61.628,61.65,61.613,61.631,311420000.0
2009-01-09 04:30:00,61.636,61.674,61.623,61.649,319790000.0
2009-01-09 04:35:00,61.662,61.675,61.624,61.624,371330000.0
2009-01-09 04:40:00,61.641,61.641,61.587,61.606,229330000.0
2009-01-09 04:45:00,61.612,61.644,61.612,61.622,244590000.0
2009-01-09 04:50:00,61.63,61.655,61.61,61.649,430200000.0
2009-01-09 04:55:00,61.655,61.685,61.641,61.684,357260000.0
2009-01-09 05:00:00,61.692,61.692,61.579,61.648,177810000.0
2009-01-09 05:05:00,61.654,61.681,61.64,61.64,468550000.0
2009-01-09 05:10:00,61.647,61.671,61.634,61.638,503760000.0
2009-01-09 05:15:00,61.657,61.673,61.631,61.637,304610000.0
2009-01-09 05:20:00,61.657,61.678,61.65,61.671,331800000.0
2009-01-09 05:25:00,61.675,61.684,61.645,61.665,210080000.0
2009-01-09 05:30:00,61.674,61.683,61.642,61.669,350960000.0
2009-01-09 05:35:00,61.664,61.697,61.653,61.681,385230000.0
2009-01-09 05:40:00,61.699,61.724,61.688,61.698,267350000.0
2009-01-09 05:45:00,61.722,61.743,61.695,61.73,494460000.0
2009-01-09 05:50:00,61.717,61.734,61.696,61.702,243190000.0
2009-01-09 05:55:00,61.706,61.72,61.681,61.692,395340000.0
2009-01-09 06:00:00,61.7,61.724,61.673,61.719,324630000.0
2009-01-09 06:05:00,61.7,61.714,61.655,61.666,280680000.0
2009-01-09 06:10:00,61.652,61.695,61.652,61.681,410780000.0
2009-01-09 06:15:00,61.714,61.714,61.643,61.651,300550000.0
2009-01-09 06:20:00,61.654,61.661,61.622,61.648,248140000.0
2009-01-09 06:25:00,61.639,61.664,61.634,61.664,340370000.0
2009-01-09 06:30:00,61.687,61.692,61.651,61.666,367800000.0
2009-01-09 06:35:00,61.657,61.674,61.641,61.641,185200000.0
2009-01-09 06:40:00,61.649,61.681,61.649,61.66,459680000.0
2009-01-09 06:45:00,61.751,61.751,61.655,61.664,531250000.0
2009-01-09 06:50:00,61.669,61.691,61.654,61.677,249240000.0
2009-01-09 06:55:00,61.685,61.701,61.673,61.691,450480000.0
2009-01-09 07:00:00,61.706,61.706,61.632,61.632,352580000.0
2009-01-09 07:05:00,61.628,61.675,61.596,61.604,360000000.0
2009-01-09 07:10:00,61.596,61.617,61.574,61.58,394800000.0
2009-01-09 07:15:00,61.613,61.613,61.575,61.598,317660000.0
2009-01-09 07:20:00,61.621,61.633,61.58,61.594,307450000.0
2009-01-09 07:25:00,61.58,61.596,61.543,61.578,268370000.0
2009-01-09 07:30:00,61.578,61.592,61.526,61.564,187050000.0
2009-01-09 07:35:00,61.554,61.57,61.486,61.507,471790000.0
2009-01-09 07:40:00,61.515,61.551,61.488,61.546,524860000.0
2009-01-09 07:45:00,61.556,61.571,61.53,61.544,338690000.0
2009-01-09 07:50:00,61.545,61.554,61.522,61.54,462220000.0
2009-01-09 07:55:00,61.511,61.545,61.497,61.537,347650000.0
2009-01-09 08:00:00,61.559,61.559,61.505,61.519,358160000.0
2009-01-09 08:05:00,61.536,61.581,61.527,61.565,401680000.0
2009-01-09 08:10:00,61.571,61.571,61.526,61.555,294870000.0
2009-01-09 08:15:00,61.558,61.559,61.528,61.538,119450000.0
2009-01-09 08:20:00,61.535,61.561,61.535,61.549,62470000.0
2009-01-09 08:25:00,61.547,61.561,61.53,61.558,47730000.0
2009-01-09 08:30:00,61.583,61.583,61.542,61.564,69740000.0
2009-01-09 08:35:00,61.576,61.617,61.566,61.581,61460000.0
2009-01-09 08:40:00,61.588,61.595,61.567,61.592,68820000.0
2009-01-09 08:45:00,61.603,61.621,61.57,61.586,85570000.0
2009-01-09 08:50:00,61.581,61.582,61.536,61.556,71580000.0
2009-01-09 08:55:00,61.561,61.599,61.499,61.568,65150000.0
2009-01-09 09:00:00,61.598,61.609,61.574,61.586,70480000.0
2009-01-09 09:05:00,61.57,61.575,61.542,61.564,76050000.0
2009-01-09 09:10:00,61.569,61.624,61.566,61.623,56130000.0
2009-01-09 09:15:00,61.64,61.651,61.602,61.644,455070000.0
2009-01-09 09:20:00,61.635,61.652,61.589,61.647,354930000.0
2009-01-09 09:25:00,61.66,61.721,61.66,61.689,488000000.0
2009-01-09 09:30:00,61.711,61.735,61.683,61.716,456220000.0
2009-01-09 09:35:00,61.696,61.721,61.65,61.666,459520000.0
2009-01-09 09:40:00,61.665,61.681,61.641,61.651,346680000.0
2009-01-09 09:45:00,61.675,61.682,61.591,61.606,392690000.0
2009-01-09 09:50:00,61.615,61.63,61.551,61.576,326870000.0
2009-01-09 09:55:00,61.571,61.638,61.571,61.6,482320000.0
2009-01-09 10:00:00,61.607,61.617,61.576,61.595,337000000.0
2009-01-09 10:05:00,61.583,61.613,61.562,61.607,532420000.0
2009-01-09 10:10:00,61.597,61.625,61.575,61.6,435930000.0
2009-01-09 10:15:00,61.62,61.62,61.556,61.579,576160000.0
2009-01-09 10:20:00,61.568,61.657,61.557,61.569,531210000.0
2009-01-09 10:25:00,61.568,61.605,61.554,61.581,449390000.0
2009-01-09 10:30:00,61.612,61.666,61.582,61.649,419730000.0
2009-01-09 10:35:00,61.658,61.658,61.549,61.567,425480000.0
2009-01-09 10:40:00,61.56,61.612,61.558,61.597,415170000.0
2009-01-09 10:45:00,61.566,61.592,61.557,61.576,401510000.0
2009-01-09 10:50:00,61.554,61.604,61.554,61.597,419110000.0
2009-01-09 10:55:00,61.582,61.626,61.571,61.615,425210000.0
2009-01-09 11:00:00,61.619,61.631,61.59,61.593,555800000.0
2009-01-09 11:05:00,61.602,61.623,61.581,61.598,435320000.0
2009-01-09 11:10:00,61.592,61.602,61.545,61.567,403130000.0
2009-01-09 11:15:00,61.584,61.584,61.458,61.468,435620000.0
2009-01-09 11:20:00,61.488,61.503,61.393,61.401,422540000.0
2009-01-09 11:25:00,61.412,61.474,61.405,61.474,421110000.0
2009-01-09 11:30:00,61.5,61.5,61.456,61.481,531240000.0
2009-01-09 11:35:00,61.459,61.485,61.442,61.485,301470000.0
2009-01-09 11:40:00,61.478,61.503,61.453,61.495,356290000.0
2009-01-09 11:45:00,61.512,61.543,61.482,61.543,360870000.0
2009-01-09 11:50:00,61.538,61.561,61.261,61.289,304300000.0
2009-01-09 11:55:00,61.296,61.375,61.238,61.367,465840000.0
2009-01-09 12:00:00,61.368,61.375,61.304,61.343,235050000.0
2009-01-09 12:05:00,61.353,61.399,61.343,61.368,312300000.0
2009-01-09 12:10:00,61.381,61.394,61.314,61.354,301150000.0
2009-01-09 12:15:00,61.374,61.381,61.343,61.366,383630000.0
2009-01-09 12:20:00,61.359,61.412,61.341,61.404,185920000.0
2009-01-09 12:25:00,61.398,61.412,61.345,61.346,224850000.0
2009-01-09 12:30:00,61.367,61.389,61.343,61.346,272740000.0
2009-01-09 12:35:00,61.339,61.364,61.256,61.3,278050000.0
2009-01-09 12:40:00,61.283,61.356,61.283,61.308,292730000.0
2009-01-09 12:45:00,61.333,61.345,61.301,61.343,388100000.0
2009-01-09 12:50:00,61.345,61.367,61.275,61.299,469640000.0
2009-01-09 12:55:00,61.3,61.3,61.26,61.266,447790000.0
2009-01-09 13:00:00,61.294,61.337,61.273,61.335,384170000.0
2009-01-09 13:05:00,61.323,61.345,61.255,61.294,391610000.0
2009-01-09 13:10:00,61.296,61.358,61.282,61.342,494660000.0
2009-01-09 13:15:00,61.362,61.378,61.315,61.368,257540000.0
2009-01-09 13:20:00,61.38,61.453,61.375,61.407,413630000.0
2009-01-09 13:25:00,61.414,61.427,61.411,61.418,343830000.0
2009-01-09 13:30:00,61.435,61.435,61.379,61.379,306490000.0
2009-01-09 13:35:00,61.371,61.425,61.334,61.414,427270000.0
2009-01-09 13:40:00,61.436,61.479,61.413,61.437,307990000.0
2009-01-09 13:45:00,61.449,61.456,61.421,61.448,267720000.0
2009-01-09 13:50:00,61.456,61.456,61.402,61.402,454300000.0
2009-01-09 13:55:00,61.4,61.403,61.33,61.33,368480000.0
2009-01-09 14:00:00,61.364,61.382,61.344,61.354,189240000.0
2009-01-09 14:05:00,61.336,61.34,61.291,61.317,452460000.0
2009-01-09 14:10:00,61.331,61.366,61.323,61.357,539430000.0
2009-01-09 14:15:00,61.365,61.415,61.343,61.414,323070000.0
2009-01-09 14:20:00,61.415,61.424,61.369,61.387,466550000.0
2009-01-09 14:25:00,61.367,61.368,61.318,61.321,348460000.0
2009-01-09 14:30:00,61.353,61.367,61.316,61.319,357630000.0
2009-01-09 14:35:00,61.318,61.34,61.305,61.325,380110000.0
2009-01-09 14:40:00,61.318,61.321,61.289,61.302,267220000.0
2009-01-09 14:45:00,61.324,61.324,61.237,61.285,414240000.0
2009-01-09 14:50:00,61.275,61.328,61.274,61.3,334820000.0
2009-01-09 14:55:00,61.287,61.361,61.276,61.315,290870000.0
2009-01-09 15:00:00,61.323,61.365,61.312,61.357,427420000.0
2009-01-09 15:05:00,61.359,61.397,61.353,61.389,303140000.0
2009-01-09 15:10:00,61.375,61.414,61.369,61.381,264620000.0
2009-01-09 15:15:00,61.398,61.406,61.317,61.38,442590000.0
2009-01-09 15:20:00,61.407,61.469,61.343,61.363,368290000.0
2009-01-09 15:25:00,61.353,61.389,61.318,61.324,195250000.0
2009-01-09 15:30:00,61.387,61.774,61.302,61.732,480960000.0
2009-01-09 15:35:00,61.724,61.738,61.52,61.536,549810000.0
2009-01-09 15:40:00,61.511,61.619,61.471,61.571,321590000.0
2009-01-09 15:45:00,61.599,61.78,61.514,61.713,458020000.0
2009-01-09 15:50:00,61.703,61.703,61.53,61.545,360870000.0
2009-01-09 15:55:00,61.555,61.637,61.536,61.599,366040000.0
2009-01-09 16:00:00,61.614,61.614,61.419,61.421,388430000.0
2009-01-09 16:05:00,61.406,61.45,61.382,61.444,334570000.0
2009-01-09 16:10:00,61.401,61.51,61.394,61.461,296030000.0
2009-01-09 16:15:00,61.459,61.479,61.428,61.45,303470000.0
2009-01-09 16:20:00,61.44,61.557,61.382,61.435,377010000.0
2009-01-09 16:25:00,61.431,61.531,61.431,61.491,185480000.0
2009-01-09 16:30:00,61.472,61.481,61.148,61.228,234210000.0
2009-01-09 16:35:00,61.225,61.283,61.162,61.246,282310000.0
2009-01-09 16:40:00,61.257,61.326,61.181,61.191,283640000.0
2009-01-09 16:45:00,61.221,61.241,61.114,61.114,307500000.0
2009-01-09 16:50:00,61.103,61.183,61.098,61.165,384540000.0
2009-01-09 16:55:00,61.174,61.176,61.116,61.152,473750000.0
2009-01-09 17:00:00,61.188,61.188,61.111,61.143,436690000.0
2009-01-09 17:05:00,61.15,61.221,61.148,61.196,375150000.0
2009-01-09 17:10:00,61.189,61.24,61.184,61.226,404390000.0
2009-01-09 17:15:00,61.218,61.228,61.124,61.158,509500000.0
2009-01-09 17:20:00,61.142,61.143,61.072,61.072,265620000.0
2009-01-09 17:25:00,61.068,61.077,60.906,60.906,406600000.0
2009-01-09 17:30:00,60.902,60.902,60.7,60.711,323220000.0
2009-01-09 17:35:00,60.714,60.851,60.688,60.851,288330000.0
2009-01-09 17:40:00,60.854,60.854,60.761,60.808,436150000.0
2009-01-09 17:45:00,60.808,60.864,60.803,60.864,308330000.0
2009-01-09 17:50:00,60.855,60.89,60.811,60.888,262880000.0
2009-01-09 17:55:00,60.892,60.892,60.778,60.781,445380000.0
2009-01-09 18:00:00,60.78,60.78,60.727,60.763,378960000.0
2009-01-09 18:05:00,60.761,60.822,60.761,60.781,188560000.0
2009-01-09 18:10:00,60.783,60.799,60.726,60.79,482870000.0
2009-01-09 18:15:00,60.8,60.8,60.726,60.732,528330000.0
2009-01-09 18:20:00,60.723,60.835,60.721,60.827,316410000.0
2009-01-09 18:25:00,60.822,60.888,60.764,60.775,436750000.0
2009-01-09 18:30:00,60.763,60.822,60.749,60.789,353720000.0
2009-01-09 18:35:00,60.769,60.813,60.764,60.792,365080000.0
2009-01-09 18:40:00,60.811,60.825,60.75,60.772,394080000.0
2009-01-09 18:45:00,60.79,60.8,60.76,60.789,256080000.0
2009-01-09 18:50:00,60.787,60.813,60.706,60.731,319960000.0
2009-01-09 18:55:00,60.732,60.765,60.715,60.759,267390000.0
2009-01-09 19:00:00,60.784,60.797,60.752,60.794,469390000.0
2009-01-09 19:05:00,60.798,60.859,60.766,60.838,320710000.0
2009-01-09 19:10:00,60.827,60.842,60.764,60.767,241120000.0
2009-01-09 19:15:00,60.797,60.797,60.74,60.749,460700000.0
2009-01-09 19:20:00,60.742,60.783,60.73,60.783,228970000.0
2009-01-09 19:25:00,60.769,60.835,60.753,60.753,297290000.0
2009-01-09 19:30:00,60.776,60.779,60.726,60.738,571150000.0
2009-01-09 19:35:00,60.73,60.76,60.714,60.749,445770000.0
2009-01-09 19:40:00,60.747,60.833,60.72,60.72,336890000.0
2009-01-09 19:45:00,60.735,60.772,60.722,60.73,467960000.0
2009-01-09 19:50:00,60.733,60.763,60.712,60.755,342370000.0
2009-01-09 19:55:00,60.749,60.763,60.724,60.729,345650000.0
2009-01-09 20:00:00,60.744,60.755,60.721,60.729,418690000.0
2009-01-09 20:05:00,60.745,60.749,60.719,60.747,351610000.0
2009-01-09 20:10:00,60.759,60.775,60.734,60.769,327800000.0
2009-01-09 20:15:00,60.774,60.782,60.738,60.774,353840000.0
2009-01-09 20:20:00,60.771,60.813,60.762,60.807,374100000.0
2009-01-09 20:25:00,60.787,60.83,60.779,60.819,385420000.0
2009-01-09 20:30:00,60.845,60.845,60.791,60.82,387800000.0
2009-01-09 20:35:00,60.829,60.853,60.809,60.829,503270000.0
2009-01-09 20:40:00,60.808,60.871,60.8,60.818,390080000.0
2009-01-09 20:45:00,60.838,60.838,60.797,60.812,488520000.0
2009-01-09 20:50:00,60.817,60.833,60.792,60.801,461940000.0
2009-01-09 20:55:00,60.785,60.798,60.756,60.776,434120000.0
2009-01-09 21:00:00,60.789,60.867,60.781,60.857,288370000.0
2009-01-09 21:05:00,60.862,60.96,60.842,60.885,347090000.0
2009-01-09 21:10:00,60.883,60.895,60.849,60.855,503570000.0
2009-01-09 21:15:00,60.886,60.886,60.82,60.828,382520000.0
2009-01-09 21:20:00,60.838,60.857,60.799,60.84,434650000.0
2009-01-09 21:25:00,60.842,60.95,60.842,60.873,386580000.0
2009-01-09 21:30:00,60.893,60.966,60.887,60.937,521400000.0
2009-01-09 21:35:00,60.95,60.981,60.899,60.962,472080000.0
2009-01-09 21:40:00,60.954,60.971,60.89,60.91,528920000.0
2009-01-09 21:45:00,60.919,60.924,60.87,60.916,379250000.0
2009-01-09 21:50:00,60.905,60.913,60.853,60.89,445080000.0
2009-01-09 21:55:00,60.893,60.948,60.893,60.918,466360000.0
2009-01-09 22:00:00,60.928,60.961,60.899,60.925,292450000.0
2009-01-09 22:05:00,60.916,60.939,60.883,60.888,426890000.0
2009-01-09 22:10:00,60.869,60.873,60.8,60.813,396090000.0
2009-01-09 22:15:00,60.845,60.865,60.817,60.835,599880000.0
2009-01-09 22:20:00,60.825,60.859,60.821,60.822,463230000.0
2009-01-09 22:25:00,60.817,60.828,60.793,60.828,410410000.0
2009-01-09 22:30:00,60.848,60.903,60.83,60.85,456810000.0
2009-01-09 22:35:00,60.869,60.925,60.852,60.852,393100000.0
2009-01-09 22:40:00,60.833,60.864,60.807,60.807,447320000.0
2009-01-09 22:45:00,60.856,60.857,60.799,60.823,498930000.0
2009-01-09 22:50:00,60.817,60.852,60.802,60.802,398630000.0
2009-01-09 22:55:00,60.798,60.814,60.721,60.743,360730000.0
2009-01-09 23:00:00,60.767,60.776,60.741,60.754,372730000.0
2009-01-09 23:05:00,60.746,60.775,60.73,60.765,336980000.0
2009-01-09 23:10:00,60.746,60.809,60.737,60.805,365020000.0
2009-01-09 23:15:00,60.823,60.825,60.778,60.779,243880000.0
2009-01-09 23:20:00,60.784,60.806,60.773,60.797,161060000.0
2009-01-09 23:25:00,60.792,60.805,60.769,60.778,325990000.0
2009-01-09 23:30:00,60.794,60.814,60.779,60.797,484770000.0
2009-01-09 23:35:00,60.804,60.809,60.742,60.779,211640000.0
2009-01-09 23:40:00,60.782,60.805,60.77,60.778,188350000.0
2009-01-09 23:45:00,60.8,60.836,60.785,60.804,324010000.0
2009-01-09 23:50:00,60.814,60.823,60.795,60.799,258130000.0
2009-01-09 23:55:00,60.791,60.837,60.791,60.837,325400000.0
2009-01-12 02:00:00,60.668,60.708,60.666,60.696,296250000.0
2009-01-12 02:05:00,60.686,60.708,60.654,60.658,320350000.0
2009-01-12 02:10:00,60.656,60.667,60.604,60.604,244770000.0
2009-01-12 02:15:00,60.623,60.641,60.495,60.543,384020000.0
2009-01-12 02:20:00,60.546,60.609,60.538,60.568,370940000.0
2009-01-12 02:25:00,60.563,60.593,60.53,60.53,381470000.0
2009-01-12 02:30:00,60.557,60.557,60.492,60.503,587770000.0
2009-01-12 02:35:00,60.503,60.523,60.453,60.486,335260000.0
2009-01-12 02:40:00,60.489,60.523,60.484,60.498,166070000.0
2009-01-12 02:45:00,60.511,60.523,60.48,60.485,463620000.0
2009-01-12 02:50:00,60.474,60.485,60.438,60.466,343580000.0
2009-01-12 02:55:00,60.499,60.575,60.494,60.575,323230000.0
2009-01-12 03:00:00,60.597,60.605,60.563,60.567,398570000.0
2009-01-12 03:05:00,60.567,60.583,60.537,60.559,313530000.0
2009-01-12 03:10:00,60.542,60.584,60.537,60.573,294730000.0
2009-01-12 03:15:00,60.583,60.619,60.566,60.619,216530000.0
2009-01-12 03:20:00,60.633,60.71,60.629,60.664,398310000.0
2009-01-12 03:25:00,60.638,60.651,60.612,60.627,296930000.0
2009-01-12 03:30:00,60.652,60.653,60.578,60.579,471480000.0
2009-01-12 03:35:00,60.577,60.672,60.563,60.672,321540000.0
2009-01-12 03:40:00,60.66,60.693,60.642,60.676,389030000.0
2009-01-12 03:45:00,60.696,60.698,60.636,60.673,498180000.0
2009-01-12 03:50:00,60.66,60.675,60.644,60.668,354780000.0
2009-01-12 03:55:00,60.647,60.677,60.647,60.674,286850000.0
2009-01-12 04:00:00,60.683,60.683,60.62,60.642,335270000.0
2009-01-12 04:05:00,60.649,60.673,60.63,60.664,241330000.0
2009-01-12 04:10:00,60.669,60.684,60.642,60.664,317060000.0
2009-01-12 04:15:00,60.689,60.689,60.648,60.654,227880000.0
2009-01-12 04:20:00,60.643,60.68,60.609,60.63,210830000.0
2009-01-12 04:25:00,60.626,60.662,60.61,60.622,486170000.0
2009-01-12 04:30:00,60.625,60.643,60.609,60.632,321560000.0
2009-01-12 04:35:00,60.642,60.669,60.632,60.657,157390000.0
2009-01-12 04:40:00,60.645,60.649,60.613,60.622,364630000.0
2009-01-12 04:45:00,60.63,60.633,60.611,60.629,353680000.0
2009-01-12 04:50:00,60.597,60.624,60.579,60.606,332450000.0
2009-01-12 04:55:00,60.598,60.607,60.583,60.594,379980000.0
2009-01-12 05:00:00,60.597,60.608,60.571,60.574,360570000.0
2009-01-12 05:05:00,60.578,60.586,60.54,60.565,411680000.0
2009-01-12 05:10:00,60.563,60.57,60.529,60.531,483270000.0
2009-01-12 05:15:00,60.552,60.57,60.536,60.554,446100000.0
2009-01-12 05:20:00,60.555,60.57,60.526,60.532,383760000.0
2009-01-12 05:25:00,60.532,60.56,60.526,60.555,449530000.0
2009-01-12 05:30:00,60.574,60.578,60.504,60.545,415740000.0
2009-01-12 05:35:00,60.544,60.553,60.51,60.525,457360000.0
2009-01-12 05:40:00,60.527,60.56,60.501,60.503,571430000.0
2009-01-12 05:45:00,60.52,60.52,60.443,60.462,396260000.0
2009-01-12 05:50:00,60.467,60.505,60.463,60.497,424440000.0
2009-01-12 05:55:00,60.48,60.494,60.461,60.476,282890000.0
2009-01-12 06:00:00,60.496,60.5,60.461,60.489,509960000.0
2009-01-12 06:05:00,60.48,60.499,60.463,60.467,490340000.0
2009-01-12 06:10:00,60.47,60.502,60.462,60.481,401440000.0
2009-01-12 06:15:00,60.49,60.491,60.457,60.476,547840000.0
2009-01-12 06:20:00,60.458,60.499,60.458,60.495,545140000.0
2009-01-12 06:25:00,60.47,60.502,60.469,60.487,609490000.0
2009-01-12 06:30:00,60.5,60.501,60.458,60.493,381620000.0
2009-01-12 06:35:00,60.495,60.515,60.481,60.501,423440000.0
2009-01-12 06:40:00,60.497,60.509,60.476,60.496,360240000.0
2009-01-12 06:45:00,60.495,60.543,60.484,60.538,506650000.0
2009-01-12 06:50:00,60.535,60.546,60.501,60.523,370240000.0
2009-01-12 06:55:00,60.499,60.532,60.499,60.506,280350000.0
2009-01-12 07:00:00,60.536,60.545,60.499,60.524,419140000.0
2009-01-12 07:05:00,60.527,60.571,60.522,60.522,450070000.0
2009-01-12 07:10:00,60.517,60.533,60.497,60.502,480330000.0
2009-01-12 07:15:00,60.53,60.533,60.493,60.517,383040000.0
2009-01-12 07:20:00,60.498,60.54,60.494,60.539,483910000.0
2009-01-12 07:25:00,60.538,60.565,60.523,60.539,377670000.0
2009-01-12 07:30:00,60.564,60.564,60.502,60.524,386120000.0
2009-01-12 07:35:00,60.521,60.534,60.495,60.53,350480000.0
2009-01-12 07:40:00,60.544,60.565,60.525,60.547,356460000.0
2009-01-12 07:45:00,60.552,60.567,60.531,60.563,318480000.0
2009-01-12 07:50:00,60.562,60.577,60.52,60.522,302550000.0
2009-01-12 07:55:00,60.542,60.559,60.526,60.536,398430000.0
2009-01-12 08:00:00,60.54,60.575,60.523,60.557,302290000.0
2009-01-12 08:05:00,60.551,60.583,60.54,60.544,331220000.0
2009-01-12 08:10:00,60.549,60.555,60.49,60.512,439690000.0
2009-01-12 08:15:00,60.528,60.529,60.452,60.499,336430000.0
2009-01-12 08:20:00,60.491,60.515,60.439,60.49,427860000.0
2009-01-12 08:25:00,60.499,60.543,60.487,60.528,537280000.0
2009-01-12 08:30:00,60.535,60.556,60.511,60.519,285000000.0
2009-01-12 08:35:00,60.515,60.577,60.515,60.573,226020000.0
2009-01-12 08:40:00,60.552,60.575,60.542,60.546,504440000.0
2009-01-12 08:45:00,60.56,60.561,60.499,60.527,239680000.0
2009-01-12 08:50:00,60.525,60.543,60.502,60.508,327050000.0
2009-01-12 08:55:00,60.512,60.573,60.501,60.565,462500000.0
2009-01-12 09:00:00,60.569,60.628,60.562,60.602,255730000.0
2009-01-12 09:05:00,60.588,60.629,60.568,60.592,297640000.0
2009-01-12 09:10:00,60.601,60.625,60.589,60.607,242370000.0
2009-01-12 09:15:00,60.63,60.632,60.594,60.613,383120000.0
2009-01-12 09:20:00,60.625,60.636,60.564,60.564,361320000.0
2009-01-12 09:25:00,60.565,60.574,60.524,60.543,344570000.0
2009-01-12 09:30:00,60.544,60.596,60.533,60.539,449240000.0
2009-01-12 09:35:00,60.554,60.593,60.514,60.525,323990000.0
2009-01-12 09:40:00,60.509,60.557,60.483,60.546,540500000.0
2009-01-12 09:45:00,60.57,60.57,60.523,60.528,464520000.0
2009-01-12 09:50:00,60.541,60.554,60.511,60.522,190070000.0
2009-01-12 09:55:00,60.525,60.529,60.503,60.505,357030000.0
2009-01-12 10:00:00,60.526,60.56,60.505,60.554,466750000.0
2009-01-12 10:05:00,60.529,60.54,60.496,60.522,259600000.0
2009-01-12 10:10:00,60.522,60.531,60.429,60.485,300490000.0
2009-01-12 10:15:00,60.497,60.529,60.485,60.498,434880000.0
2009-01-12 10:20:00,60.497,60.539,60.479,60.526,289590000.0
2009-01-12 10:25:00,60.534,60.544,60.49,60.515,334590000.0
2009-01-12 10:30:00,60.516,60.524,60.464,60.507,403720000.0
2009-01-12 10:35:00,60.53,60.542,60.505,60.525,273540000.0
2009-01-12 10:40:00,60.525,60.57,60.525,60.529,484900000.0
2009-01-12 10:45:00,60.551,60.573,60.528,60.568,384750000.0
2009-01-12 10:50:00,60.574,60.599,60.532,60.547,378650000.0
2009-01-12 10:55:00,60.542,60.545,60.487,60.543,435710000.0
2009-01-12 11:00:00,60.559,60.563,60.491,60.509,446750000.0
2009-01-12 11:05:00,60.494,60.533,60.482,60.523,393810000.0
2009-01-12 11:10:00,60.524,60.563,60.524,60.538,291810000.0
2009-01-12 11:15:00,60.548,60.554,60.511,60.521,274340000.0
2009-01-12 11:20:00,60.502,60.537,60.502,60.53,283330000.0
2009-01-12 11:25:00,60.52,60.553,60.514,60.531,227030000.0
2009-01-12 11:30:00,60.554,60.576,60.543,60.558,183940000.0
2009-01-12 11:35:00,60.544,60.572,60.529,60.552,397310000.0
2009-01-12 11:40:00,60.546,60.546,60.475,60.486,298670000.0
2009-01-12 11:45:00,60.503,60.51,60.486,60.49,304310000.0
2009-01-12 11:50:00,60.501,60.53,60.483,60.511,298760000.0
2009-01-12 11:55:00,60.515,60.54,60.494,60.534,378960000.0
2009-01-12 12:00:00,60.549,60.549,60.511,60.511,346850000.0
2009-01-12 12:05:00,60.52,60.57,60.514,60.544,343500000.0
2009-01-12 12:10:00,60.549,60.556,60.475,60.488,452040000.0
2009-01-12 12:15:00,60.491,60.525,60.471,60.524,325490000.0
2009-01-12 12:20:00,60.519,60.541,60.49,60.492,531650000.0
2009-01-12 12:25:00,60.508,60.552,60.506,60.514,449320000.0
2009-01-12 12:30:00,60.53,60.537,60.473,60.488,183690000.0
2009-01-12 12:35:00,60.476,60.502,60.434,60.46,347790000.0
2009-01-12 12:40:00,60.471,60.481,60.426,60.454,458700000.0
2009-01-12 12:45:00,60.463,60.465,60.403,60.428,258110000.0
2009-01-12 12:50:00,60.446,60.476,60.424,60.473,305010000.0
2009-01-12 12:55:00,60.469,60.484,60.417,60.417,431330000.0
2009-01-12 13:00:00,60.44,60.452,60.41,60.427,299980000.0
2009-01-12 13:05:00,60.433,60.457,60.419,60.433,338390000.0
2009-01-12 13:10:00,60.427,60.46,60.412,60.423,400400000.0
2009-01-12 13:15:00,60.433,60.442,60.412,60.42,260490000.0
2009-01-12 13:20:00,60.421,60.421,60.347,60.347,389000000.0
2009-01-12 13:25:00,60.335,60.352,60.289,60.321,373510000.0
2009-01-12 13:30:00,60.326,60.326,60.275,60.286,344610000.0
2009-01-12 13:35:00,60.285,60.3,60.253,60.253,475000000.0
2009-01-12 13:40:00,60.257,60.272,60.147,60.17,334480000.0
2009-01-12 13:45:00,60.203,60.253,60.161,60.237,538770000.0
2009-01-12 13:50:00,60.24,60.317,60.237,60.308,468320000.0
2009-01-12 13:55:00,60.304,60.371,60.286,60.369,209810000.0
2009-01-12 14:00:00,60.381,60.385,60.315,60.348,380630000.0
2009-01-12 14:05:00,60.371,60.401,60.35,60.367,456010000.0
2009-01-12 14:10:00,60.354,60.395,60.35,60.394,268770000.0
2009-01-12 14:15:00,60.398,60.404,60.346,60.389,300890000.0
2009-01-12 14:20:00,60.389,60.424,60.384,60.406,441080000.0
2009-01-12 14:25:00,60.416,60.419,60.367,60.41,297920000.0
2009-01-12 14:30:00,60.429,60.453,60.413,60.441,354940000.0
2009-01-12 14:35:00,60.413,60.449,60.404,60.431,409420000.0
2009-01-12 14:40:00,60.434,60.544,60.426,60.53,284260000.0
2009-01-12 14:45:00,60.531,60.531,60.484,60.486,494170000.0
2009-01-12 14:50:00,60.474,60.52,60.463,60.501,410360000.0
2009-01-12 14:55:00,60.484,60.527,60.477,60.493,360540000.0
2009-01-12 15:00:00,60.51,60.531,60.47,60.483,455190000.0
2009-01-12 15:05:00,60.472,60.511,60.467,60.503,455780000.0
2009-01-12 15:10:00,60.516,60.548,60.488,60.5,390560000.0
2009-01-12 15:15:00,60.511,60.522,60.433,60.465,299890000.0
2009-01-12 15:20:00,60.442,60.494,60.411,60.466,279420000.0
2009-01-12 15:25:00,60.478,60.518,60.426,60.432,289500000.0
2009-01-12 15:30:00,60.466,60.484,60.439,60.451,244770000.0
2009-01-12 15:35:00,60.459,60.482,60.422,60.429,181990000.0
2009-01-12 15:40:00,60.425,60.441,60.402,60.415,380770000.0
2009-01-12 15:45:00,60.423,60.444,60.38,60.424,311480000.0
2009-01-12 15:50:00,60.428,60.464,60.398,60.459,328130000.0
2009-01-12 15:55:00,60.46,60.46,60.375,60.375,235380000.0
2009-01-12 16:00:00,60.386,60.386,60.326,60.371,475790000.0
2009-01-12 16:05:00,60.384,60.42,60.374,60.42,304310000.0
2009-01-12 16:10:00,60.414,60.424,60.35,60.35,366330000.0
2009-01-12 16:15:00,60.365,60.423,60.347,60.416,358430000.0
2009-01-12 16:20:00,60.388,60.413,60.373,60.394,305520000.0
2009-01-12 16:25:00,60.394,60.407,60.323,60.383,511250000.0
2009-01-12 16:30:00,60.399,60.431,60.321,60.363,424670000.0
2009-01-12 16:35:00,60.359,60.448,60.352,60.407,422310000.0
2009-01-12 16:40:00,60.375,60.411,60.326,60.331,427580000.0
2009-01-12 16:45:00,60.318,60.326,60.195,60.326,410670000.0
2009-01-12 16:50:00,60.308,60.32,60.221,60.275,435770000.0
2009-01-12 16:55:00,60.275,60.308,60.247,60.291,571450000.0
2009-01-12 17:00:00,60.307,60.337,60.273,60.291,409060000.0
2009-01-12 17:05:00,60.265,60.308,60.038,60.098,422830000.0
2009-01-12 17:10:00,60.121,60.139,60.049,60.066,433230000.0
2009-01-12 17:15:00,60.093,60.117,60.042,60.103,425720000.0
2009-01-12 17:20:00,60.088,60.088,60.027,60.044,441210000.0
2009-01-12 17:25:00,60.023,60.084,59.995,60.078,451500000.0
2009-01-12 17:30:00,60.064,60.072,59.984,59.987,475520000.0
2009-01-12 17:35:00,59.983,60.037,59.959,60.016,527260000.0
2009-01-12 17:40:00,60.006,60.093,60.006,60.072,569090000.0
2009-01-12 17:45:00,60.075,60.087,59.997,60.035,462210000.0
2009-01-12 17:50:00,60.024,60.04,59.972,59.984,539350000.0
2009-01-12 17:55:00,59.975,59.992,59.912,59.944,340130000.0
2009-01-12 18:00:00,59.953,59.987,59.94,59.971,475560000.0
2009-01-12 18:05:00,59.943,59.956,59.881,59.893,336140000.0
2009-01-12 18:10:00,59.866,59.878,59.795,59.819,378790000.0
2009-01-12 18:15:00,59.822,59.848,59.78,59.81,370360000.0
2009-01-12 18:20:00,59.82,59.852,59.787,59.852,457170000.0
2009-01-12 18:25:00,59.838,59.903,59.827,59.827,464060000.0
2009-01-12 18:30:00,59.836,59.848,59.804,59.828,502730000.0
2009-01-12 18:35:00,59.829,59.829,59.763,59.782,346250000.0
2009-01-12 18:40:00,59.751,59.765,59.706,59.741,476990000.0
2009-01-12 18:45:00,59.77,59.788,59.748,59.785,51400000.0
2009-01-12 18:50:00,59.783,59.792,59.685,59.7,75520000.0
2009-01-12 18:55:00,59.71,59.73,59.68,59.711,59350000.0
2009-01-12 19:00:00,59.72,59.763,59.712,59.762,67030000.0
2009-01-12 19:05:00,59.75,59.845,59.744,59.818,64580000.0
2009-01-12 19:10:00,59.795,59.835,59.779,59.805,71020000.0
2009-01-12 19:15:00,59.795,59.799,59.746,59.765,72970000.0
2009-01-12 19:20:00,59.787,59.834,59.775,59.82,57600000.0
2009-01-12 19:25:00,59.811,59.82,59.752,59.763,64420000.0
2009-01-12 19:30:00,59.79,59.838,59.775,59.836,42560000.0
2009-01-12 19:35:00,59.827,59.855,59.81,59.833,59150000.0
2009-01-12 19:40:00,59.83,59.837,59.8,59.806,107410000.0
2009-01-12 19:45:00,59.815,59.815,59.741,59.741,255500000.0
2009-01-12 19:50:00,59.77,59.867,59.75,59.85,371560000.0
2009-01-12 19:55:00,59.843,59.863,59.794,59.827,329240000.0
2009-01-12 20:00:00,59.841,59.891,59.815,59.837,331880000.0
2009-01-12 20:05:00,59.819,59.863,59.812,59.849,446830000.0
2009-01-12 20:10:00,59.847,59.915,59.832,59.903,313650000.0
2009-01-12 20:15:00,59.908,59.959,59.891,59.945,540950000.0
2009-01-12 20:20:00,59.941,59.941,59.84,59.841,478530000.0
2009-01-12 20:25:00,59.853,59.853,59.819,59.829,184240000.0
2009-01-12 20:30:00,59.838,59.863,59.813,59.85,257890000.0
2009-01-12 20:35:00,59.854,59.857,59.827,59.83,289830000.0
2009-01-12 20:40:00,59.838,59.844,59.814,59.821,295600000.0
2009-01-12 20:45:00,59.843,59.865,59.83,59.861,377400000.0
2009-01-12 20:50:00,59.877,59.924,59.854,59.889,346720000.0
2009-01-12 20:55:00,59.875,59.942,59.867,59.91,348790000.0
2009-01-12 21:00:00,59.908,59.908,59.815,59.82,455520000.0
2009-01-12 21:05:00,59.822,59.844,59.8,59.815,314900000.0
2009-01-12 21:10:00,59.81,59.83,59.785,59.786,525190000.0
2009-01-12 21:15:00,59.801,59.823,59.783,59.794,460020000.0
2009-01-12 21:20:00,59.796,59.804,59.773,59.799,180340000.0
2009-01-12 21:25:00,59.813,59.817,59.773,59.783,362940000.0
2009-01-12 21:30:00,59.799,59.802,59.753,59.755,418680000.0
2009-01-12 21:35:00,59.746,59.796,59.746,59.765,240140000.0
2009-01-12 21:40:00,59.753,59.779,59.736,59.747,298140000.0
2009-01-12 21:45:00,59.763,59.764,59.673,59.703,413510000.0
2009-01-12 21:50:00,59.711,59.72,59.669,59.694,279550000.0
2009-01-12 21:55:00,59.704,59.766,59.69,59.751,315580000.0
2009-01-12 22:00:00,59.758,59.821,59.73,59.809,403770000.0
2009-01-12 22:05:00,59.811,59.818,59.696,59.732,264080000.0
2009-01-12 22:10:00,59.713,59.726,59.68,59.684,479050000.0
2009-01-12 22:15:00,59.709,59.717,59.686,59.698,268870000.0
2009-01-12 22:20:00,59.692,59.764,59.692,59.751,386370000.0
2009-01-12 22:25:00,59.737,59.789,59.725,59.759,344260000.0
2009-01-12 22:30:00,59.772,59.785,59.717,59.717,343850000.0
2009-01-12 22:35:00,59.722,59.738,59.681,59.702,454880000.0
2009-01-12 22:40:00,59.691,59.734,59.683,59.733,317400000.0
2009-01-12 22:45:00,59.75,59.783,59.726,59.783,520370000.0
2009-01-12 22:50:00,59.791,59.807,59.759,59.765,465750000.0
2009-01-12 22:55:00,59.747,59.776,59.747,59.76,199710000.0
2009-01-12 23:00:00,59.773,59.781,59.749,59.77,359800000.0
2009-01-12 23:05:00,59.791,59.809,59.763,59.774,448190000.0
2009-01-12 23:10:00,59.781,59.803,59.769,59.783,267440000.0
2009-01-12 23:15:00,59.796,59.823,59.787,59.805,223890000.0
2009-01-12 23:20:00,59.846,59.846,59.793,59.793,350590000.0
2009-01-12 23:25:00,59.796,59.823,59.789,59.795,313180000.0
2009-01-12 23:30:00,59.814,59.828,59.79,59.8,283230000.0
2009-01-12 23:35:00,59.814,59.845,59.81,59.812,262800000.0
2009-01-12 23:40:00,59.819,59.849,59.813,59.814,205110000.0
2009-01-12 23:45:00,59.833,59.867,59.826,59.835,391340000.0
2009-01-12 23:50:00,59.839,59.864,59.837,59.841,297130000.0
2009-01-12 23:55:00,59.843,59.877,59.838,59.847,276860000.0
2009-01-13 00:00:00,59.856,59.856,59.82,59.827,366470000.0
2009-01-13 00:05:00,59.838,59.908,59.838,59.9,253160000.0
2009-01-13 00:10:00,59.914,59.945,59.876,59.938,325560000.0
2009-01-13 00:15:00,59.965,59.966,59.926,59.941,273950000.0
2009-01-13 00:20:00,59.928,59.928,59.884,59.902,373690000.0
2009-01-13 00:25:00,59.889,59.917,59.885,59.888,273170000.0
2009-01-13 00:30:00,59.895,59.924,59.889,59.89,214300000.0
2009-01-13 00:35:00,59.927,59.929,59.889,59.91,284070000.0
2009-01-13 00:40:00,59.902,59.938,59.902,59.918,357610000.0
2009-01-13 00:45:00,59.942,59.949,59.92,59.94,199160000.0
2009-01-13 00:50:00,59.95,59.976,59.934,59.952,285490000.0
2009-01-13 00:55:00,59.94,59.982,59.94,59.96,282350000.0
2009-01-13 01:00:00,59.997,59.997,59.937,59.938,275450000.0
2009-01-13 01:05:00,59.948,59.968,59.939,59.951,252580000.0
2009-01-13 01:10:00,59.954,59.959,59.909,59.915,377710000.0
2009-01-13 01:15:00,59.936,59.959,59.912,59.918,284860000.0
2009-01-13 01:20:00,59.928,59.942,59.9,59.92,296280000.0
2009-01-13 01:25:00,59.9,59.915,59.889,59.915,263720000.0
2009-01-13 01:30:00,59.939,60.003,59.916,60.001,334610000.0
2009-01-13 01:35:00,60.021,60.035,59.985,59.991,336160000.0
2009-01-13 01:40:00,59.982,60.046,59.981,60.038,302250000.0
2009-01-13 01:45:00,60.065,60.065,60.008,60.01,333590000.0
2009-01-13 01:50:00,59.998,60.018,59.965,59.99,384780000.0
2009-01-13 01:55:00,60.007,60.048,59.995,60.007,232070000.0
2009-01-13 02:00:00,59.98,59.987,59.905,59.905,201730000.0
2009-01-13 02:05:00,59.889,59.902,59.87,59.872,248860000.0
2009-01-13 02:10:00,59.865,59.893,59.768,59.771,302340000.0
2009-01-13 02:15:00,59.836,59.836,59.769,59.78,424660000.0
2009-01-13 02:20:00,59.776,59.854,59.776,59.823,315910000.0
2009-01-13 02:25:00,59.827,59.864,59.812,59.864,324080000.0
2009-01-13 02:30:00,59.86,59.926,59.86,59.899,344850000.0
2009-01-13 02:35:00,59.906,59.92,59.864,59.869,210930000.0
2009-01-13 02:40:00,59.862,59.902,59.84,59.895,310540000.0
2009-01-13 02:45:00,59.877,59.905,59.868,59.887,523920000.0
2009-01-13 02:50:00,59.899,59.943,59.894,59.92,366790000.0
2009-01-13 02:55:00,59.925,59.954,59.914,59.927,333180000.0
2009-01-13 03:00:00,59.952,59.962,59.888,59.948,361740000.0
2009-01-13 03:05:00,59.953,59.972,59.867,59.87,334670000.0
2009-01-13 03:10:00,59.877,59.904,59.867,59.904,304900000.0
2009-01-13 03:15:00,59.924,59.933,59.891,59.919,378400000.0
2009-01-13 03:20:00,59.914,59.937,59.91,59.925,292730000.0
2009-01-13 03:25:00,59.929,59.951,59.928,59.939,256880000.0
2009-01-13 03:30:00,59.945,59.945,59.918,59.924,271280000.0
2009-01-13 03:35:00,59.922,59.956,59.922,59.938,169710000.0
2009-01-13 03:40:00,59.932,59.945,59.909,59.917,338660000.0
2009-01-13 03:45:00,59.935,59.941,59.909,59.916,423430000.0
2009-01-13 03:50:00,59.945,59.945,59.879,59.881,235550000.0
2009-01-13 03:55:00,59.872,59.894,59.847,59.851,346010000.0
2009-01-13 04:00:00,59.874,59.894,59.853,59.867,359280000.0
2009-01-13 04:05:00,59.851,59.865,59.82,59.834,276200000.0
2009-01-13 04:10:00,59.84,59.885,59.833,59.876,391380000.0
2009-01-13 04:15:00,59.881,59.907,59.872,59.907,251540000.0
2009-01-13 04:20:00,59.891,59.953,59.884,59.938,284320000.0
2009-01-13 04:25:00,59.917,59.917,59.847,59.859,306610000.0
2009-01-13 04:30:00,59.845,59.864,59.824,59.848,177000000.0
2009-01-13 04:35:00,59.855,59.872,59.812,59.819,242880000.0
2009-01-13 04:40:00,59.807,59.867,59.794,59.862,312750000.0
2009-01-13 04:45:00,59.839,59.875,59.825,59.867,389020000.0
2009-01-13 04:50:00,59.86,59.917,59.846,59.91,216510000.0
2009-01-13 04:55:00,59.911,59.924,59.884,59.906,374440000.0
2009-01-13 05:00:00,59.923,59.924,59.884,59.905,331220000.0
2009-01-13 05:05:00,59.9,59.924,59.891,59.895,221380000.0
2009-01-13 05:10:00,59.897,59.917,59.889,59.915,334550000.0
2009-01-13 05:15:00,59.917,59.925,59.894,59.906,328740000.0
2009-01-13 05:20:00,59.897,59.928,59.89,59.912,290510000.0
2009-01-13 05:25:00,59.91,59.916,59.9,59.907,247480000.0
2009-01-13 05:30:00,59.925,59.964,59.903,59.938,435830000.0
2009-01-13 05:35:00,59.931,59.965,59.931,59.941,432670000.0
2009-01-13 05:40:00,59.945,59.99,59.916,59.987,309200000.0
2009-01-13 05:45:00,60.004,60.013,59.976,59.989,439040000.0
2009-01-13 05:50:00,59.995,59.995,59.952,59.976,319510000.0
2009-01-13 05:55:00,59.967,59.982,59.944,59.958,316880000.0
2009-01-13 06:00:00,59.974,59.984,59.948,59.96,314090000.0
2009-01-13 06:05:00,59.954,59.989,59.938,59.975,339570000.0
2009-01-13 06:10:00,59.953,59.981,59.952,59.958,226860000.0
2009-01-13 06:15:00,59.982,59.998,59.95,59.986,268910000.0
2009-01-13 06:20:00,59.977,59.991,59.952,59.968,279090000.0
2009-01-13 06:25:00,59.959,59.975,59.936,59.957,450840000.0
2009-01-13 06:30:00,59.952,59.952,59.884,59.898,323480000.0
2009-01-13 06:35:00,59.886,59.9,59.829,59.855,312330000.0
2009-01-13 06:40:00,59.845,59.873,59.815,59.867,383010000.0
2009-01-13 06:45:00,59.841,59.89,59.841,59.889,241350000.0
2009-01-13 06:50:00,59.88,59.917,59.873,59.882,353540000.0
2009-01-13 06:55:00,59.87,59.913,59.87,59.895,365100000.0
2009-01-13 07:00:00,59.926,59.926,59.872,59.88,285700000.0
2009-01-13 07:05:00,59.868,59.904,59.864,59.885,293600000.0
2009-01-13 07:10:00,59.89,59.903,59.861,59.903,234110000.0
2009-01-13 07:15:00,59.897,59.897,59.87,59.872,261730000.0
2009-01-13 07:20:00,59.881,59.925,59.873,59.906,264800000.0
2009-01-13 07:25:00,59.907,59.936,59.893,59.913,445400000.0
2009-01-13 07:30:00,59.932,59.936,59.903,59.922,320410000.0
2009-01-13 07:35:00,59.938,59.951,59.895,59.9,309000000.0
2009-01-13 07:40:00,59.911,59.941,59.876,59.888,371790000.0
2009-01-13 07:45:00,59.892,59.911,59.864,59.885,273730000.0
2009-01-13 07:50:00,59.868,59.88,59.789,59.797,361620000.0
2009-01-13 07:55:00,59.797,59.849,59.793,59.844,350530000.0
2009-01-13 08:00:00,59.859,59.871,59.817,59.817,282270000.0
2009-01-13 08:05:00,59.812,59.864,59.812,59.83,384240000.0
2009-01-13 08:10:00,59.842,59.861,59.817,59.828,277100000.0
2009-01-13 08:15:00,59.854,59.854,59.808,59.81,245750000.0
2009-01-13 08:20:00,59.815,59.873,59.803,59.853,240670000.0
2009-01-13 08:25:00,59.852,59.914,59.852,59.9,378860000.0
2009-01-13 08:30:00,59.924,59.933,59.882,59.933,336380000.0
2009-01-13 08:35:00,59.918,59.938,59.877,59.916,345160000.0
2009-01-13 08:40:00,59.907,59.953,59.894,59.916,376560000.0
2009-01-13 08:45:00,59.945,59.986,59.913,59.986,296450000.0
2009-01-13 08:50:00,59.96,59.992,59.955,59.979,396920000.0
2009-01-13 08:55:00,59.972,59.975,59.901,59.901,346850000.0
2009-01-13 09:00:00,59.913,59.928,59.824,59.837,352650000.0
2009-01-13 09:05:00,59.826,59.854,59.812,59.84,359970000.0
2009-01-13 09:10:00,59.831,59.881,59.831,59.877,361280000.0
2009-01-13 09:15:00,59.905,59.914,59.838,59.841,288920000.0
2009-01-13 09:20:00,59.852,59.911,59.852,59.891,365620000.0
2009-01-13 09:25:00,59.887,59.892,59.754,59.754,256190000.0
2009-01-13 09:30:00,59.76,59.764,59.688,59.718,453670000.0
2009-01-13 09:35:00,59.708,59.802,59.695,59.778,315730000.0
2009-01-13 09:40:00,59.776,59.832,59.776,59.819,204410000.0
2009-01-13 09:45:00,59.815,59.832,59.794,59.811,496450000.0
2009-01-13 09:50:00,59.817,59.831,59.731,59.741,251390000.0
2009-01-13 09:55:00,59.757,59.861,59.751,59.846,296630000.0
2009-01-13 10:00:00,59.876,59.876,59.81,59.835,476260000.0
2009-01-13 10:05:00,59.845,59.891,59.837,59.852,439790000.0
2009-01-13 10:10:00,59.848,59.883,59.844,59.865,305170000.0
2009-01-13 10:15:00,59.874,59.874,59.772,59.779,436590000.0
2009-01-13 10:20:00,59.767,59.802,59.754,59.772,318330000.0
2009-01-13 10:25:00,59.779,59.786,59.638,59.638,326930000.0
2009-01-13 10:30:00,59.665,59.731,59.627,59.643,379520000.0
2009-01-13 10:35:00,59.643,59.643,59.538,59.546,367060000.0
2009-01-13 10:40:00,59.534,59.595,59.534,59.57,155410000.0
2009-01-13 10:45:00,59.585,59.594,59.564,59.568,238490000.0
2009-01-13 10:50:00,59.576,59.619,59.553,59.608,300730000.0
2009-01-13 10:55:00,59.613,59.685,59.596,59.685,223530000.0
2009-01-13 11:00:00,59.711,59.721,59.654,59.662,302180000.0
2009-01-13 11:05:00,59.646,59.659,59.582,59.588,347300000.0
2009-01-13 11:10:00,59.595,59.659,59.595,59.64,407960000.0
2009-01-13 11:15:00,59.647,59.672,59.609,59.635,428100000.0
2009-01-13 11:20:00,59.625,59.644,59.62,59.631,396010000.0
2009-01-13 11:25:00,59.638,59.662,59.622,59.631,363030000.0
2009-01-13 11:30:00,59.636,59.647,59.594,59.638,450030000.0
2009-01-13 11:35:00,59.648,59.7,59.644,59.67,311050000.0
2009-01-13 11:40:00,59.657,59.693,59.642,59.682,371010000.0
2009-01-13 11:45:00,59.7,59.797,59.674,59.713,308440000.0
2009-01-13 11:50:00,59.711,59.729,59.701,59.723,283490000.0
2009-01-13 11:55:00,59.716,59.731,59.692,59.73,334260000.0
2009-01-13 12:00:00,59.734,59.751,59.717,59.746,336640000.0
2009-01-13 12:05:00,59.759,59.821,59.758,59.807,308250000.0
2009-01-13 12:10:00,59.798,59.803,59.735,59.74,363360000.0
2009-01-13 12:15:00,59.756,59.756,59.689,59.737,407060000.0
2009-01-13 12:20:00,59.741,59.755,59.715,59.727,167290000.0
2009-01-13 12:25:00,59.751,59.797,59.713,59.777,360000000.0
2009-01-13 12:30:00,59.771,59.869,59.754,59.838,568290000.0
2009-01-13 12:35:00,59.848,59.938,59.835,59.902,393370000.0
2009-01-13 12:40:00,59.905,59.914,59.883,59.905,375920000.0
2009-01-13 12:45:00,59.923,59.923,59.811,59.811,343210000.0
2009-01-13 12:50:00,59.82,59.866,59.812,59.866,352340000.0
2009-01-13 12:55:00,59.863,59.893,59.834,59.85,359870000.0
2009-01-13 13:00:00,59.894,59.906,59.833,59.87,285960000.0
2009-01-13 13:05:00,59.872,59.872,59.809,59.818,283830000.0
2009-01-13 13:10:00,59.82,59.841,59.765,59.787,255650000.0
2009-01-13 13:15:00,59.815,59.821,59.779,59.783,421240000.0
2009-01-13 13:20:00,59.799,59.845,59.787,59.82,325900000.0
2009-01-13 13:25:00,59.822,59.883,59.807,59.883,215830000.0
2009-01-13 13:30:00,59.891,59.891,59.8,59.836,476900000.0
2009-01-13 13:35:00,59.826,59.891,59.808,59.866,301160000.0
2009-01-13 13:40:00,59.876,59.895,59.856,59.871,242630000.0
2009-01-13 13:45:00,59.878,59.897,59.855,59.872,444910000.0
2009-01-13 13:50:00,59.882,59.917,59.882,59.891,504800000.0
2009-01-13 13:55:00,59.904,59.962,59.899,59.937,303080000.0
2009-01-13 14:00:00,59.947,59.974,59.916,59.967,429360000.0
2009-01-13 14:05:00,59.963,59.963,59.902,59.923,332830000.0
2009-01-13 14:10:00,59.92,59.999,59.916,59.998,263230000.0
2009-01-13 14:15:00,59.997,60.004,59.941,59.955,388780000.0
2009-01-13 14:20:00,59.947,59.962,59.923,59.931,346740000.0
2009-01-13 14:25:00,59.93,59.942,59.913,59.922,461540000.0
2009-01-13 14:30:00,59.927,59.935,59.793,59.822,472430000.0
2009-01-13 14:35:00,59.817,59.873,59.817,59.873,368730000.0
2009-01-13 14:40:00,59.881,59.912,59.853,59.867,356100000.0
2009-01-13 14:45:00,59.864,59.997,59.845,59.935,346260000.0
2009-01-13 14:50:00,59.928,59.965,59.923,59.946,456360000.0
2009-01-13 14:55:00,59.93,59.943,59.828,59.869,367590000.0
2009-01-13 15:00:00,59.88,59.93,59.842,59.93,547270000.0
2009-01-13 15:05:00,59.913,59.95,59.913,59.95,437760000.0
2009-01-13 15:10:00,59.962,59.985,59.925,59.963,596430000.0
2009-01-13 15:15:00,59.971,59.996,59.927,59.968,549420000.0
2009-01-13 15:20:00,59.97,59.999,59.937,59.974,454470000.0
2009-01-13 15:25:00,59.953,59.989,59.927,59.953,461620000.0
2009-01-13 15:30:00,59.99,60.115,59.968,60.093,429720000.0
2009-01-13 15:35:00,60.082,60.198,60.082,60.141,390550000.0
2009-01-13 15:40:00,60.118,60.161,60.098,60.132,449820000.0
2009-01-13 15:45:00,60.131,60.162,60.106,60.138,425160000.0
2009-01-13 15:50:00,60.135,60.271,60.122,60.17,455440000.0
2009-01-13 15:55:00,60.173,60.186,60.139,60.149,560920000.0
2009-01-13 16:00:00,60.186,60.186,60.047,60.082,419690000.0
2009-01-13 16:05:00,60.073,60.1,60.027,60.07,423740000.0
2009-01-13 16:10:00,60.084,60.085,60.035,60.064,462770000.0
2009-01-13 16:15:00,60.073,60.079,60.037,60.051,418320000.0
2009-01-13 16:20:00,60.046,60.103,60.046,60.088,459250000.0
2009-01-13 16:25:00,60.099,60.12,60.021,60.065,485940000.0
2009-01-13 16:30:00,60.084,60.133,60.05,60.054,298430000.0
2009-01-13 16:35:00,60.062,60.136,60.059,60.12,366100000.0
2009-01-13 16:40:00,60.143,60.187,60.106,60.187,328710000.0
2009-01-13 16:45:00,60.206,60.284,60.189,60.24,372640000.0
2009-01-13 16:50:00,60.222,60.261,60.169,60.179,459540000.0
2009-01-13 16:55:00,60.193,60.286,60.193,60.255,183620000.0
2009-01-13 17:00:00,60.282,60.282,60.203,60.203,332800000.0
2009-01-13 17:05:00,60.217,60.253,60.204,60.23,332460000.0
2009-01-13 17:10:00,60.238,60.298,60.223,60.294,365160000.0
2009-01-13 17:15:00,60.32,60.352,60.272,60.272,247630000.0
2009-01-13 17:20:00,60.263,60.289,60.203,60.203,249480000.0
2009-01-13 17:25:00,60.188,60.212,60.158,60.194,235240000.0
2009-01-13 17:30:00,60.206,60.207,60.132,60.132,345050000.0
2009-01-13 17:35:00,60.137,60.196,60.133,60.194,293920000.0
2009-01-13 17:40:00,60.18,60.21,60.129,60.174,356480000.0
2009-01-13 17:45:00,60.173,60.18,60.086,60.101,452500000.0
2009-01-13 17:50:00,60.08,60.139,60.076,60.115,434490000.0
2009-01-13 17:55:00,60.107,60.148,60.094,60.107,368990000.0
2009-01-13 18:00:00,60.125,60.174,60.101,60.174,434490000.0
2009-01-13 18:05:00,60.168,60.233,60.156,60.209,448480000.0
2009-01-13 18:10:00,60.219,60.235,60.188,60.204,323510000.0
2009-01-13 18:15:00,60.227,60.227,60.144,60.166,399540000.0
2009-01-13 18:20:00,60.157,60.175,60.141,60.162,297820000.0
2009-01-13 18:25:00,60.167,60.202,60.154,60.197,286360000.0
2009-01-13 18:30:00,60.201,60.273,60.183,60.238,475740000.0
2009-01-13 18:35:00,60.236,60.282,60.215,60.261,350980000.0
2009-01-13 18:40:00,60.278,60.305,60.236,60.243,214940000.0
2009-01-13 18:45:00,60.231,60.231,60.182,60.208,494090000.0
2009-01-13 18:50:00,60.205,60.224,60.165,60.165,324160000.0
2009-01-13 18:55:00,60.178,60.244,60.164,60.22,248080000.0
2009-01-13 19:00:00,60.219,60.251,60.183,60.2,466510000.0
2009-01-13 19:05:00,60.21,60.252,60.205,60.235,552950000.0
2009-01-13 19:10:00,60.211,60.222,60.17,60.192,335360000.0
2009-01-13 19:15:00,60.212,60.212,60.123,60.131,459600000.0
2009-01-13 19:20:00,60.136,60.196,60.123,60.186,350950000.0
2009-01-13 19:25:00,60.188,60.203,60.156,60.172,352710000.0
2009-01-13 19:30:00,60.205,60.205,60.162,60.188,391380000.0
2009-01-13 19:35:00,60.193,60.199,60.157,60.179,298690000.0
2009-01-13 19:40:00,60.165,60.191,60.133,60.141,462040000.0
2009-01-13 19:45:00,60.144,60.201,60.133,60.174,335980000.0
2009-01-13 19:50:00,60.178,60.2,60.147,60.166,349910000.0
2009-01-13 19:55:00,60.142,60.176,60.141,60.168,393110000.0
2009-01-13 20:00:00,60.164,60.164,60.075,60.089,303840000.0
2009-01-13 20:05:00,60.104,60.12,60.065,60.087,414080000.0
2009-01-13 20:10:00,60.088,60.125,60.069,60.125,272680000.0
2009-01-13 20:15:00,60.134,60.138,60.114,60.138,357000000.0
2009-01-13 20:20:00,60.119,60.136,60.084,60.098,379140000.0
2009-01-13 20:25:00,60.1,60.126,60.092,60.107,334010000.0
2009-01-13 20:30:00,60.112,60.112,60.057,60.078,320650000.0
2009-01-13 20:35:00,60.074,60.128,60.069,60.098,523820000.0
2009-01-13 20:40:00,60.086,60.099,59.921,59.932,362540000.0
2009-01-13 20:45:00,59.947,59.976,59.844,59.844,486550000.0
2009-01-13 20:50:00,59.85,59.898,59.803,59.807,328080000.0
2009-01-13 20:55:00,59.816,59.831,59.75,59.773,438340000.0
2009-01-13 21:00:00,59.819,59.819,59.701,59.749,336500000.0
2009-01-13 21:05:00,59.754,59.839,59.735,59.773,349740000.0
2009-01-13 21:10:00,59.764,59.833,59.748,59.827,478990000.0
2009-01-13 21:15:00,59.844,59.844,59.758,59.797,371190000.0
2009-01-13 21:20:00,59.79,59.807,59.751,59.759,472120000.0
2009-01-13 21:25:00,59.73,59.741,59.648,59.649,521000000.0
2009-01-13 21:30:00,59.67,59.74,59.626,59.727,509300000.0
2009-01-13 21:35:00,59.742,59.777,59.719,59.742,446600000.0
2009-01-13 21:40:00,59.741,59.781,59.662,59.717,608590000.0
2009-01-13 21:45:00,59.725,59.802,59.682,59.794,373550000.0
2009-01-13 21:50:00,59.755,59.791,59.738,59.768,458440000.0
2009-01-13 21:55:00,59.769,59.805,59.762,59.78,437760000.0
2009-01-13 22:00:00,59.795,59.795,59.724,59.739,349350000.0
2009-01-13 22:05:00,59.747,59.757,59.672,59.686,340660000.0
2009-01-13 22:10:00,59.663,59.67,59.609,59.634,421820000.0
2009-01-13 22:15:00,59.653,59.653,59.614,59.627,548080000.0
2009-01-13 22:20:00,59.624,59.685,59.596,59.662,464060000.0
2009-01-13 22:25:00,59.664,59.694,59.651,59.683,438000000.0
2009-01-13 22:30:00,59.714,59.714,59.639,59.662,444530000.0
2009-01-13 22:35:00,59.681,59.72,59.681,59.714,401280000.0
2009-01-13 22:40:00,59.714,59.796,59.714,59.753,447040000.0
2009-01-13 22:45:00,59.759,59.809,59.742,59.785,486660000.0
2009-01-13 22:50:00,59.806,59.845,59.806,59.821,428260000.0
2009-01-13 22:55:00,59.809,59.834,59.801,59.819,355640000.0
2009-01-13 23:00:00,59.832,59.874,59.813,59.858,304540000.0
2009-01-13 23:05:00,59.866,59.882,59.852,59.852,323930000.0
2009-01-13 23:10:00,59.842,59.876,59.842,59.855,404170000.0
2009-01-13 23:15:00,59.863,59.866,59.841,59.858,118620000.0
2009-01-13 23:20:00,59.856,59.886,59.853,59.864,197620000.0
2009-01-13 23:25:00,59.87,59.915,59.87,59.898,247840000.0
2009-01-13 23:30:00,59.924,59.949,59.904,59.944,490170000.0
2009-01-13 23:35:00,59.933,59.957,59.889,59.947,191170000.0
2009-01-13 23:40:00,59.937,59.962,59.932,59.946,233360000.0
2009-01-13 23:45:00,59.967,60.015,59.954,60.015,299760000.0
2009-01-13 23:50:00,60.007,60.034,59.999,60.018,246310000.0
2009-01-13 23:55:00,60.008,60.024,59.987,59.998,210540000.0
2009-01-14 00:00:00,60.022,60.046,59.981,60.034,346060000.0
2009-01-14 00:05:00,60.065,60.065,60.03,60.039,324900000.0
2009-01-14 00:10:00,60.027,60.035,60.007,60.007,438390000.0
2009-01-14 00:15:00,60.022,60.022,60.0,60.008,321140000.0
2009-01-14 00:20:00,60.024,60.037,60.002,60.03,305650000.0
2009-01-14 00:25:00,59.998,60.045,59.984,59.988,399620000.0
2009-01-14 00:30:00,60.003,60.015,59.981,60.0,340300000.0
2009-01-14 00:35:00,60.009,60.037,60.007,60.027,327770000.0
2009-01-14 00:40:00,60.014,60.029,60.007,60.017,216910000.0
2009-01-14 00:45:00,60.042,60.055,60.008,60.055,295250000.0
2009-01-14 00:50:00,60.047,60.064,60.016,60.028,272790000.0
2009-01-14 00:55:00,60.036,60.057,60.029,60.03,196670000.0
2009-01-14 01:00:00,60.054,60.054,59.991,59.991,272130000.0
2009-01-14 01:05:00,60.002,60.062,60.002,60.039,298170000.0
2009-01-14 01:10:00,60.045,60.045,60.01,60.016,484590000.0
2009-01-14 01:15:00,60.035,60.035,60.008,60.016,152130000.0
2009-01-14 01:20:00,60.011,60.027,59.984,59.999,273020000.0
2009-01-14 01:25:00,60.005,60.005,59.979,59.988,245850000.0
2009-01-14 01:30:00,60.003,60.003,59.923,59.923,391870000.0
2009-01-14 01:35:00,59.929,59.951,59.862,59.883,343300000.0
2009-01-14 01:40:00,59.879,59.955,59.879,59.955,371710000.0
2009-01-14 01:45:00,59.973,59.973,59.938,59.946,193030000.0
2009-01-14 01:50:00,59.939,59.947,59.9,59.913,305560000.0
2009-01-14 01:55:00,59.897,59.962,59.897,59.94,296590000.0
2009-01-14 02:00:00,59.95,59.967,59.95,59.967,217220000.0
2009-01-14 02:05:00,59.959,60.071,59.959,60.003,242800000.0
2009-01-14 02:10:00,59.99,60.024,59.99,60.006,289180000.0
2009-01-14 02:15:00,60.02,60.02,59.972,59.978,424020000.0
2009-01-14 02:20:00,59.971,60.02,59.971,59.98,313950000.0
2009-01-14 02:25:00,59.988,59.998,59.963,59.997,315130000.0
2009-01-14 02:30:00,60.009,60.009,59.951,59.981,351560000.0
2009-01-14 02:35:00,59.983,60.004,59.964,59.991,208050000.0
2009-01-14 02:40:00,59.998,60.063,59.997,60.053,306110000.0
2009-01-14 02:45:00,60.084,60.095,60.061,60.081,409830000.0
2009-01-14 02:50:00,60.071,60.124,60.071,60.084,416710000.0
2009-01-14 02:55:00,60.071,60.127,60.071,60.119,353620000.0
2009-01-14 03:00:00,60.143,60.145,60.092,60.137,391850000.0
2009-01-14 03:05:00,60.155,60.292,60.155,60.263,350040000.0
2009-01-14 03:10:00,60.247,60.252,60.173,60.223,319410000.0
2009-01-14 03:15:00,60.238,60.285,60.197,60.207,398940000.0
2009-01-14 03:20:00,60.202,60.24,60.2,60.238,299440000.0
2009-01-14 03:25:00,60.228,60.267,60.22,60.231,361030000.0
2009-01-14 03:30:00,60.243,60.253,60.213,60.235,286780000.0
2009-01-14 03:35:00,60.229,60.242,60.171,60.171,250860000.0
2009-01-14 03:40:00,60.159,60.18,60.151,60.176,343720000.0
2009-01-14 03:45:00,60.19,60.19,60.137,60.157,430700000.0
2009-01-14 03:50:00,60.168,60.233,60.168,60.219,323330000.0
2009-01-14 03:55:00,60.228,60.256,60.17,60.178,362110000.0
2009-01-14 04:00:00,60.205,60.254,60.169,60.169,372840000.0
2009-01-14 04:05:00,60.178,60.213,60.171,60.188,306020000.0
2009-01-14 04:10:00,60.193,60.235,60.172,60.235,395050000.0
2009-01-14 04:15:00,60.24,60.245,60.222,60.245,274520000.0
2009-01-14 04:20:00,60.236,60.254,60.212,60.225,304000000.0
2009-01-14 04:25:00,60.237,60.271,60.227,60.267,327250000.0
2009-01-14 04:30:00,60.286,60.286,60.205,60.243,169820000.0
2009-01-14 04:35:00,60.237,60.26,60.215,60.233,246530000.0
2009-01-14 04:40:00,60.217,60.225,60.154,60.193,316070000.0
2009-01-14 04:45:00,60.205,60.205,60.174,60.189,401510000.0
2009-01-14 04:50:00,60.201,60.233,60.182,60.2,220070000.0
2009-01-14 04:55:00,60.172,60.223,60.172,60.211,380880000.0
2009-01-14 05:00:00,60.242,60.242,60.198,60.2,351180000.0
2009-01-14 05:05:00,60.208,60.224,60.175,60.196,250090000.0
2009-01-14 05:10:00,60.209,60.225,60.163,60.225,325730000.0
2009-01-14 05:15:00,60.213,60.238,60.173,60.174,342140000.0
2009-01-14 05:20:00,60.179,60.224,60.173,60.205,374740000.0
2009-01-14 05:25:00,60.206,60.213,60.174,60.195,274010000.0
2009-01-14 05:30:00,60.187,60.203,60.164,60.178,467810000.0
2009-01-14 05:35:00,60.17,60.199,60.111,60.135,449920000.0
2009-01-14 05:40:00,60.147,60.158,60.121,60.139,324870000.0
2009-01-14 05:45:00,60.174,60.174,60.132,60.141,456150000.0
2009-01-14 05:50:00,60.147,60.184,60.106,60.111,336060000.0
2009-01-14 05:55:00,60.106,60.126,60.084,60.091,323900000.0
2009-01-14 06:00:00,60.112,60.113,60.082,60.099,380910000.0
2009-01-14 06:05:00,60.095,60.131,60.082,60.1,342390000.0
2009-01-14 06:10:00,60.104,60.119,60.092,60.118,208370000.0
2009-01-14 06:15:00,60.112,60.112,60.06,60.09,386050000.0
2009-01-14 06:20:00,60.08,60.124,60.08,60.101,284740000.0
2009-01-14 06:25:00,60.105,60.12,60.081,60.107,446050000.0
2009-01-14 06:30:00,60.122,60.141,60.103,60.135,321270000.0
2009-01-14 06:35:00,60.136,60.137,60.092,60.092,325420000.0
2009-01-14 06:40:00,60.104,60.152,60.104,60.135,390010000.0
2009-01-14 06:45:00,60.153,60.191,60.121,60.191,256390000.0
2009-01-14 06:50:00,60.188,60.212,60.164,60.185,358660000.0
2009-01-14 06:55:00,60.19,60.219,60.183,60.209,368390000.0
2009-01-14 07:00:00,60.199,60.257,60.193,60.244,300750000.0
2009-01-14 07:05:00,60.251,60.295,60.237,60.276,295230000.0
2009-01-14 07:10:00,60.279,60.372,60.279,60.355,230240000.0
2009-01-14 07:15:00,60.366,60.366,60.302,60.317,281560000.0
2009-01-14 07:20:00,60.316,60.351,60.303,60.328,272030000.0
2009-01-14 07:25:00,60.337,60.372,60.33,60.362,450840000.0
2009-01-14 07:30:00,60.372,60.412,60.347,60.405,339540000.0
2009-01-14 07:35:00,60.419,60.462,60.406,60.429,334770000.0
2009-01-14 07:40:00,60.438,60.438,60.352,60.358,389090000.0
2009-01-14 07:45:00,60.375,60.413,60.363,60.404,286190000.0
2009-01-14 07:50:00,60.402,60.427,60.38,60.4,349270000.0
2009-01-14 07:55:00,60.373,60.429,60.373,60.393,373230000.0
2009-01-14 08:00:00,60.407,60.437,60.394,60.427,307760000.0
2009-01-14 08:05:00,60.442,60.454,60.395,60.434,405250000.0
2009-01-14 08:10:00,60.42,60.446,60.407,60.427,316380000.0
2009-01-14 08:15:00,60.442,60.442,60.383,60.385,220140000.0
2009-01-14 08:20:00,60.397,60.403,60.363,60.367,239880000.0
2009-01-14 08:25:00,60.361,60.383,60.351,60.383,396110000.0
2009-01-14 08:30:00,60.389,60.389,60.324,60.34,323510000.0
2009-01-14 08:35:00,60.347,60.362,60.314,60.335,373650000.0
2009-01-14 08:40:00,60.307,60.323,60.279,60.286,383820000.0
2009-01-14 08:45:00,60.314,60.336,60.275,60.336,297680000.0
2009-01-14 08:50:00,60.334,60.381,60.322,60.35,392880000.0
2009-01-14 08:55:00,60.342,60.353,60.318,60.321,347530000.0
2009-01-14 09:00:00,60.335,60.343,60.304,60.332,370650000.0
2009-01-14 09:05:00,60.328,60.357,60.315,60.332,369480000.0
2009-01-14 09:10:00,60.331,60.358,60.281,60.342,375500000.0
2009-01-14 09:15:00,60.354,60.354,60.265,60.28,294520000.0
2009-01-14 09:20:00,60.281,60.364,60.278,60.341,386800000.0
2009-01-14 09:25:00,60.348,60.354,60.296,60.324,259710000.0
2009-01-14 09:30:00,60.333,60.346,60.301,60.346,474710000.0
2009-01-14 09:35:00,60.347,60.361,60.32,60.331,354440000.0
2009-01-14 09:40:00,60.339,60.345,60.284,60.315,203250000.0
2009-01-14 09:45:00,60.329,60.41,60.314,60.404,520830000.0
2009-01-14 09:50:00,60.402,60.462,60.402,60.448,258960000.0
2009-01-14 09:55:00,60.463,60.473,60.435,60.448,290130000.0
2009-01-14 10:00:00,60.455,60.455,60.315,60.334,496410000.0
2009-01-14 10:05:00,60.339,60.385,60.324,60.375,450500000.0
2009-01-14 10:10:00,60.367,60.53,60.363,60.53,324300000.0
2009-01-14 10:15:00,60.541,60.541,60.496,60.497,465230000.0
2009-01-14 10:20:00,60.492,60.508,60.456,60.476,328010000.0
2009-01-14 10:25:00,60.464,60.498,60.43,60.447,322280000.0
2009-01-14 10:30:00,60.445,60.501,60.431,60.475,392740000.0
2009-01-14 10:35:00,60.454,60.459,60.353,60.353,361180000.0
2009-01-14 10:40:00,60.34,60.359,60.167,60.248,172890000.0
2009-01-14 10:45:00,60.267,60.272,60.154,60.225,246370000.0
2009-01-14 10:50:00,60.238,60.259,60.224,60.257,298090000.0
2009-01-14 10:55:00,60.248,60.339,60.244,60.336,220020000.0
2009-01-14 11:00:00,60.346,60.351,60.215,60.222,302450000.0
2009-01-14 11:05:00,60.211,60.251,60.156,60.182,358280000.0
2009-01-14 11:10:00,60.17,60.188,60.136,60.141,392470000.0
2009-01-14 11:15:00,60.157,60.185,60.084,60.097,450790000.0
2009-01-14 11:20:00,60.091,60.171,60.075,60.166,409190000.0
2009-01-14 11:25:00,60.166,60.197,60.166,60.179,369610000.0
2009-01-14 11:30:00,60.193,60.212,60.166,60.205,462540000.0
2009-01-14 11:35:00,60.224,60.248,60.154,60.183,327000000.0
2009-01-14 11:40:00,60.199,60.223,60.145,60.157,384800000.0
2009-01-14 11:45:00,60.154,60.164,60.103,60.112,328940000.0
2009-01-14 11:50:00,60.115,60.121,59.943,59.943,302640000.0
2009-01-14 11:55:00,59.949,60.019,59.949,60.006,326660000.0
2009-01-14 12:00:00,60.003,60.003,59.913,59.967,354570000.0
2009-01-14 12:05:00,59.978,60.016,59.917,59.932,318100000.0
2009-01-14 12:10:00,59.926,59.984,59.926,59.964,374160000.0
2009-01-14 12:15:00,59.986,60.024,59.978,60.02,428140000.0
2009-01-14 12:20:00,60.023,60.033,59.993,60.009,178130000.0
2009-01-14 12:25:00,60.004,60.052,59.99,60.049,361370000.0
2009-01-14 12:30:00,60.069,60.083,60.025,60.034,588820000.0
2009-01-14 12:35:00,60.038,60.112,60.014,60.083,376180000.0
2009-01-14 12:40:00,60.09,60.157,60.087,60.148,373950000.0
2009-01-14 12:45:00,60.159,60.159,60.115,60.134,345720000.0
2009-01-14 12:50:00,60.148,60.154,60.1,60.131,357880000.0
2009-01-14 12:55:00,60.142,60.175,60.139,60.161,370170000.0
2009-01-14 13:00:00,60.171,60.171,60.131,60.146,301490000.0
2009-01-14 13:05:00,60.137,60.147,60.113,60.135,299490000.0
2009-01-14 13:10:00,60.129,60.134,60.081,60.094,267190000.0
2009-01-14 13:15:00,60.1,60.1,60.053,60.058,438700000.0
2009-01-14 13:20:00,60.05,60.084,60.036,60.059,337280000.0
2009-01-14 13:25:00,60.069,60.091,60.043,60.088,206740000.0
2009-01-14 13:30:00,60.095,60.112,60.006,60.03,469150000.0
2009-01-14 13:35:00,60.041,60.075,59.999,60.013,293750000.0
2009-01-14 13:40:00,60.008,60.019,59.949,59.992,250590000.0
2009-01-14 13:45:00,59.995,60.019,59.977,60.01,462110000.0
2009-01-14 13:50:00,60.029,60.038,60.001,60.037,510710000.0
2009-01-14 13:55:00,60.041,60.072,59.985,59.985,331940000.0
2009-01-14 14:00:00,60.0,60.055,59.999,60.021,454890000.0
2009-01-14 14:05:00,60.028,60.06,60.015,60.034,338300000.0
2009-01-14 14:10:00,60.044,60.062,60.02,60.038,336950000.0
2009-01-14 14:15:00,60.045,60.07,60.014,60.027,382460000.0
2009-01-14 14:20:00,60.016,60.04,59.994,60.033,325160000.0
2009-01-14 14:25:00,60.045,60.045,59.964,59.996,457670000.0
2009-01-14 14:30:00,60.005,60.052,59.985,60.023,449070000.0
2009-01-14 14:35:00,59.997,60.084,59.997,60.077,351130000.0
2009-01-14 14:40:00,60.065,60.073,60.021,60.062,356380000.0
2009-01-14 14:45:00,60.073,60.074,60.016,60.023,363440000.0
2009-01-14 14:50:00,60.017,60.019,59.93,59.994,438410000.0
2009-01-14 14:55:00,60.0,60.038,59.882,59.893,350180000.0
2009-01-14 15:00:00,59.946,59.946,59.865,59.892,522410000.0
2009-01-14 15:05:00,59.89,59.923,59.871,59.892,417530000.0
2009-01-14 15:10:00,59.889,59.91,59.759,59.777,558190000.0
2009-01-14 15:15:00,59.794,59.823,59.708,59.764,513730000.0
2009-01-14 15:20:00,59.747,59.791,59.729,59.791,417390000.0
2009-01-14 15:25:00,59.784,59.801,59.751,59.751,449400000.0
2009-01-14 15:30:00,59.797,59.797,59.623,59.643,398030000.0
2009-01-14 15:35:00,59.653,59.764,59.646,59.696,377620000.0
2009-01-14 15:40:00,59.696,59.717,59.647,59.705,428110000.0
2009-01-14 15:45:00,59.699,59.72,59.599,59.604,403120000.0
2009-01-14 15:50:00,59.593,59.609,59.543,59.574,433320000.0
2009-01-14 15:55:00,59.585,59.659,59.578,59.658,559100000.0
2009-01-14 16:00:00,59.629,59.654,59.543,59.581,373590000.0
2009-01-14 16:05:00,59.594,59.598,59.523,59.523,394840000.0
2009-01-14 16:10:00,59.521,59.521,59.461,59.515,445090000.0
2009-01-14 16:15:00,59.528,59.546,59.492,59.502,410710000.0
2009-01-14 16:20:00,59.519,59.56,59.505,59.543,447670000.0
2009-01-14 16:25:00,59.527,59.593,59.527,59.577,471100000.0
2009-01-14 16:30:00,59.604,59.611,59.548,59.552,284110000.0
2009-01-14 16:35:00,59.547,59.603,59.53,59.53,356920000.0
2009-01-14 16:40:00,59.539,59.592,59.539,59.582,321820000.0
2009-01-14 16:45:00,59.596,59.596,59.511,59.522,358020000.0
2009-01-14 16:50:00,59.53,59.559,59.514,59.547,432640000.0
2009-01-14 16:55:00,59.561,59.621,59.493,59.501,173480000.0
2009-01-14 17:00:00,59.499,59.591,59.483,59.562,304640000.0
2009-01-14 17:05:00,59.536,59.609,59.536,59.588,325150000.0
2009-01-14 17:10:00,59.591,59.637,59.545,59.556,348150000.0
2009-01-14 17:15:00,59.57,59.57,59.502,59.52,223420000.0
2009-01-14 17:20:00,59.511,59.551,59.5,59.511,243810000.0
2009-01-14 17:25:00,59.521,59.54,59.5,59.519,232580000.0
2009-01-14 17:30:00,59.543,59.543,59.475,59.489,329960000.0
2009-01-14 17:35:00,59.473,59.49,59.339,59.467,294640000.0
2009-01-14 17:40:00,59.481,59.481,59.251,59.266,356810000.0
2009-01-14 17:45:00,59.28,59.385,59.255,59.344,455160000.0
2009-01-14 17:50:00,59.34,59.379,59.315,59.343,417780000.0
2009-01-14 17:55:00,59.358,59.424,59.343,59.387,379680000.0
2009-01-14 18:00:00,59.402,59.484,59.366,59.468,420530000.0
2009-01-14 18:05:00,59.463,59.477,59.42,59.438,456840000.0
2009-01-14 18:10:00,59.449,59.451,59.391,59.423,300740000.0
2009-01-14 18:15:00,59.408,59.437,59.361,59.378,394420000.0
2009-01-14 18:20:00,59.378,59.464,59.361,59.464,294970000.0
2009-01-14 18:25:00,59.473,59.473,59.392,59.407,263650000.0
2009-01-14 18:30:00,59.43,59.551,59.408,59.531,433490000.0
2009-01-14 18:35:00,59.541,59.595,59.532,59.582,327420000.0
2009-01-14 18:40:00,59.581,59.657,59.581,59.628,224030000.0
2009-01-14 18:45:00,59.628,59.641,59.589,59.614,474600000.0
2009-01-14 18:50:00,59.601,59.671,59.592,59.665,301430000.0
2009-01-14 18:55:00,59.663,59.791,59.626,59.766,235160000.0
2009-01-14 19:00:00,59.788,59.829,59.715,59.721,463380000.0
2009-01-14 19:05:00,59.706,59.719,59.663,59.684,521890000.0
2009-01-14 19:10:00,59.682,59.696,59.651,59.651,315060000.0
2009-01-14 19:15:00,59.672,59.672,59.633,59.638,453160000.0
2009-01-14 19:20:00,59.63,59.652,59.593,59.608,345230000.0
2009-01-14 19:25:00,59.612,59.624,59.575,59.606,348200000.0
2009-01-14 19:30:00,59.609,59.655,59.603,59.647,374020000.0
2009-01-14 19:35:00,59.653,59.655,59.604,59.609,275710000.0
2009-01-14 19:40:00,59.623,59.642,59.572,59.62,455120000.0
2009-01-14 19:45:00,59.644,59.644,59.581,59.638,330210000.0
2009-01-14 19:50:00,59.64,59.645,59.593,59.62,321650000.0
2009-01-14 19:55:00,59.639,59.722,59.625,59.711,382990000.0
2009-01-14 20:00:00,59.697,59.719,59.643,59.667,287990000.0
2009-01-14 20:05:00,59.675,59.724,59.665,59.719,408560000.0
2009-01-14 20:10:00,59.713,59.73,59.688,59.7,274040000.0
2009-01-14 20:15:00,59.704,59.718,59.673,59.703,352530000.0
2009-01-14 20:20:00,59.7,59.727,59.656,59.668,363950000.0
2009-01-14 20:25:00,59.66,59.681,59.623,59.671,335770000.0
2009-01-14 20:30:00,59.68,59.68,59.622,59.637,322020000.0
2009-01-14 20:35:00,59.657,59.665,59.617,59.619,508910000.0
2009-01-14 20:40:00,59.603,59.647,59.571,59.571,362040000.0
2009-01-14 20:45:00,59.605,59.619,59.563,59.563,473990000.0
2009-01-14 20:50:00,59.564,59.599,59.51,59.536,306650000.0
2009-01-14 20:55:00,59.548,59.551,59.518,59.526,422820000.0
2009-01-14 21:00:00,59.543,59.543,59.47,59.523,338860000.0
2009-01-14 21:05:00,59.505,59.555,59.499,59.549,350240000.0
2009-01-14 21:10:00,59.568,59.643,59.562,59.594,465990000.0
2009-01-14 21:15:00,59.614,59.614,59.567,59.586,371560000.0
2009-01-14 21:20:00,59.578,59.604,59.532,59.554,447110000.0
2009-01-14 21:25:00,59.545,59.617,59.537,59.609,509650000.0
2009-01-14 21:30:00,59.628,59.691,59.605,59.658,484850000.0
2009-01-14 21:35:00,59.655,59.68,59.625,59.627,423850000.0
2009-01-14 21:40:00,59.625,59.715,59.616,59.68,589680000.0
2009-01-14 21:45:00,59.704,59.704,59.628,59.658,368520000.0
2009-01-14 21:50:00,59.652,59.674,59.605,59.643,449730000.0
2009-01-14 21:55:00,59.651,59.685,59.65,59.685,409750000.0
2009-01-14 22:00:00,59.682,59.682,59.575,59.602,346460000.0
2009-01-14 22:05:00,59.585,59.617,59.562,59.593,337720000.0
2009-01-14 22:10:00,59.594,59.601,59.535,59.569,407000000.0
2009-01-14 22:15:00,59.569,59.569,59.517,59.566,522890000.0
2009-01-14 22:20:00,59.565,59.684,59.565,59.663,445350000.0
2009-01-14 22:25:00,59.665,59.676,59.633,59.644,419870000.0
2009-01-14 22:30:00,59.644,59.675,59.621,59.643,423130000.0
2009-01-14 22:35:00,59.665,59.672,59.608,59.612,402580000.0
2009-01-14 22:40:00,59.609,59.632,59.55,59.568,416000000.0
2009-01-14 22:45:00,59.592,59.63,59.536,59.602,461070000.0
2009-01-14 22:50:00,59.607,59.64,59.557,59.601,417400000.0
2009-01-14 22:55:00,59.573,59.631,59.554,59.587,338570000.0
2009-01-14 23:00:00,59.611,59.63,59.59,59.625,300240000.0
2009-01-14 23:05:00,59.618,59.672,59.617,59.658,320430000.0
2009-01-14 23:10:00,59.667,59.693,59.65,59.656,398730000.0
2009-01-14 23:15:00,59.673,59.673,59.613,59.62,353050000.0
2009-01-14 23:20:00,59.631,59.675,59.627,59.662,136250000.0
2009-01-14 23:25:00,59.65,59.672,59.619,59.628,330460000.0
2009-01-14 23:30:00,59.651,59.658,59.607,59.633,323110000.0
2009-01-14 23:35:00,59.623,59.641,59.54,59.55,189660000.0
2009-01-14 23:40:00,59.56,59.601,59.526,59.526,217750000.0
2009-01-14 23:45:00,59.555,59.611,59.54,59.571,306050000.0
2009-01-14 23:50:00,59.579,59.618,59.579,59.6,253740000.0
2009-01-14 23:55:00,59.579,59.6,59.557,59.598,328830000.0
2009-01-15 00:00:00,59.612,59.612,59.522,59.534,302250000.0
2009-01-15 00:05:00,59.514,59.524,59.459,59.485,302270000.0
2009-01-15 00:10:00,59.474,59.505,59.43,59.446,427230000.0
2009-01-15 00:15:00,59.461,59.461,59.43,59.449,426270000.0
2009-01-15 00:20:00,59.462,59.534,59.462,59.504,390500000.0
2009-01-15 00:25:00,59.49,59.515,59.48,59.485,416350000.0
2009-01-15 00:30:00,59.506,59.506,59.467,59.469,341910000.0
2009-01-15 00:35:00,59.48,59.519,59.457,59.457,316660000.0
2009-01-15 00:40:00,59.467,59.471,59.447,59.458,329650000.0
2009-01-15 00:45:00,59.466,59.468,59.442,59.455,311600000.0
2009-01-15 00:50:00,59.452,59.48,59.45,59.452,277090000.0
2009-01-15 00:55:00,59.455,59.463,59.438,59.449,300800000.0
2009-01-15 01:00:00,59.476,59.477,59.44,59.469,293650000.0
2009-01-15 01:05:00,59.435,59.497,59.435,59.477,212850000.0
2009-01-15 01:10:00,59.468,59.493,59.458,59.468,422480000.0
2009-01-15 01:15:00,59.483,59.49,59.47,59.471,149430000.0
2009-01-15 01:20:00,59.481,59.487,59.441,59.453,264910000.0
2009-01-15 01:25:00,59.467,59.477,59.456,59.477,453300000.0
2009-01-15 01:30:00,59.494,59.494,59.409,59.413,309940000.0
2009-01-15 01:35:00,59.399,59.474,59.399,59.462,339070000.0
2009-01-15 01:40:00,59.457,59.524,59.435,59.523,389870000.0
2009-01-15 01:45:00,59.537,59.604,59.527,59.597,288120000.0
2009-01-15 01:50:00,59.604,59.642,59.586,59.626,322590000.0
2009-01-15 01:55:00,59.622,59.656,59.598,59.65,300250000.0
2009-01-15 02:00:00,59.661,59.713,59.653,59.684,214730000.0
2009-01-15 02:05:00,59.693,59.7,59.635,59.661,247040000.0
2009-01-15 02:10:00,59.669,59.669,59.624,59.637,303180000.0
2009-01-15 02:15:00,59.655,59.655,59.56,59.578,423940000.0
2009-01-15 02:20:00,59.59,59.638,59.516,59.626,325110000.0
2009-01-15 02:25:00,59.621,59.652,59.505,59.577,322570000.0
2009-01-15 02:30:00,59.616,59.644,59.549,59.596,373270000.0
2009-01-15 02:35:00,59.588,59.617,59.574,59.611,217650000.0
2009-01-15 02:40:00,59.598,59.644,59.59,59.619,314180000.0
2009-01-15 02:45:00,59.652,59.672,59.624,59.65,516390000.0
2009-01-15 02:50:00,59.656,59.68,59.632,59.642,387430000.0
2009-01-15 02:55:00,59.621,59.621,59.562,59.574,340840000.0
2009-01-15 03:00:00,59.624,59.624,59.558,59.565,374100000.0
2009-01-15 03:05:00,59.557,59.644,59.553,59.63,326450000.0
2009-01-15 03:10:00,59.639,59.674,59.592,59.598,299910000.0
2009-01-15 03:15:00,59.604,59.649,59.584,59.612,392940000.0
2009-01-15 03:20:00,59.601,59.67,59.601,59.619,282600000.0
2009-01-15 03:25:00,59.612,59.683,59.612,59.652,339530000.0
2009-01-15 03:30:00,59.657,59.684,59.637,59.637,275880000.0
2009-01-15 03:35:00,59.638,59.664,59.627,59.65,248600000.0
2009-01-15 03:40:00,59.631,59.664,59.623,59.648,316080000.0
2009-01-15 03:45:00,59.663,59.664,59.632,59.652,414190000.0
2009-01-15 03:50:00,59.632,59.65,59.584,59.616,318250000.0
2009-01-15 03:55:00,59.609,59.623,59.571,59.6,342020000.0
2009-01-15 04:00:00,59.622,59.622,59.526,59.577,363920000.0
2009-01-15 04:05:00,59.555,59.585,59.516,59.569,285400000.0
2009-01-15 04:10:00,59.556,59.562,59.533,59.542,373740000.0
2009-01-15 04:15:00,59.561,59.563,59.535,59.539,273820000.0
2009-01-15 04:20:00,59.535,59.561,59.516,59.535,275670000.0
2009-01-15 04:25:00,59.526,59.534,59.496,59.524,287590000.0
2009-01-15 04:30:00,59.528,59.557,59.512,59.522,165910000.0
2009-01-15 04:35:00,59.531,59.554,59.473,59.48,245260000.0
2009-01-15 04:40:00,59.469,59.515,59.457,59.506,307030000.0
2009-01-15 04:45:00,59.516,59.516,59.428,59.435,374850000.0
2009-01-15 04:50:00,59.446,59.454,59.403,59.44,206180000.0
2009-01-15 04:55:00,59.429,59.464,59.424,59.464,379360000.0
2009-01-15 05:00:00,59.475,59.494,59.448,59.46,330190000.0
2009-01-15 05:05:00,59.472,59.478,59.444,59.458,234940000.0
2009-01-15 05:10:00,59.448,59.474,59.447,59.448,324040000.0
2009-01-15 05:15:00,59.478,59.503,59.462,59.47,314050000.0
2009-01-15 05:20:00,59.484,59.494,59.451,59.468,371340000.0
2009-01-15 05:25:00,59.468,59.471,59.436,59.459,266670000.0
2009-01-15 05:30:00,59.462,59.462,59.421,59.429,435900000.0
2009-01-15 05:35:00,59.439,59.474,59.421,59.432,427190000.0
2009-01-15 05:40:00,59.436,59.452,59.405,59.411,255290000.0
2009-01-15 05:45:00,59.433,59.433,59.387,59.405,438580000.0
2009-01-15 05:50:00,59.371,59.391,59.297,59.311,303390000.0
2009-01-15 05:55:00,59.302,59.379,59.302,59.376,302160000.0
2009-01-15 06:00:00,59.349,59.382,59.28,59.32,371810000.0
2009-01-15 06:05:00,59.306,59.311,59.271,59.29,343230000.0
2009-01-15 06:10:00,59.281,59.319,59.272,59.319,209890000.0
2009-01-15 06:15:00,59.297,59.325,59.291,59.325,362700000.0
2009-01-15 06:20:00,59.317,59.388,59.31,59.328,284950000.0
2009-01-15 06:25:00,59.316,59.337,59.308,59.33,437460000.0
2009-01-15 06:30:00,59.343,59.343,59.284,59.299,315520000.0
2009-01-15 06:35:00,59.293,59.323,59.219,59.224,304450000.0
2009-01-15 06:40:00,59.23,59.263,59.212,59.259,373780000.0
2009-01-15 06:45:00,59.268,59.383,59.258,59.381,230380000.0
2009-01-15 06:50:00,59.385,59.399,59.353,59.399,344290000.0
2009-01-15 06:55:00,59.398,59.429,59.389,59.399,344820000.0
2009-01-15 07:00:00,59.402,59.402,59.344,59.383,277860000.0
2009-01-15 07:05:00,59.37,59.385,59.352,59.376,278220000.0
2009-01-15 07:10:00,59.35,59.387,59.35,59.387,209400000.0
2009-01-15 07:15:00,59.393,59.395,59.361,59.376,252530000.0
2009-01-15 07:20:00,59.375,59.389,59.313,59.328,249050000.0
2009-01-15 07:25:00,59.337,59.345,59.322,59.345,358340000.0
2009-01-15 07:30:00,59.354,59.356,59.319,59.327,344250000.0
2009-01-15 07:35:00,59.329,59.353,59.316,59.328,333860000.0
2009-01-15 07:40:00,59.335,59.353,59.309,59.332,384470000.0
2009-01-15 07:45:00,59.345,59.396,59.33,59.396,283790000.0
2009-01-15 07:50:00,59.391,59.415,59.374,59.391,367660000.0
2009-01-15 07:55:00,59.378,59.406,59.363,59.406,373290000.0
2009-01-15 08:00:00,59.403,59.403,59.345,59.358,300600000.0
2009-01-15 08:05:00,59.354,59.411,59.354,59.407,394860000.0
2009-01-15 08:10:00,59.403,59.43,59.362,59.377,286810000.0
2009-01-15 08:15:00,59.371,59.421,59.364,59.413,226800000.0
2009-01-15 08:20:00,59.415,59.432,59.384,59.384,248410000.0
2009-01-15 08:25:00,59.391,59.413,59.377,59.395,389430000.0
2009-01-15 08:30:00,59.412,59.412,59.325,59.366,325130000.0
2009-01-15 08:35:00,59.358,59.397,59.344,59.378,357050000.0
2009-01-15 08:40:00,59.385,59.414,59.372,59.406,384170000.0
2009-01-15 08:45:00,59.427,59.49,59.41,59.461,318510000.0
2009-01-15 08:50:00,59.471,59.553,59.468,59.546,399140000.0
2009-01-15 08:55:00,59.55,59.561,59.526,59.536,363310000.0
2009-01-15 09:00:00,59.546,59.546,59.485,59.499,367020000.0
2009-01-15 09:05:00,59.503,59.533,59.438,59.459,366500000.0
2009-01-15 09:10:00,59.459,59.47,59.411,59.444,373760000.0
2009-01-15 09:15:00,59.437,59.493,59.395,59.479,310110000.0
2009-01-15 09:20:00,59.484,59.491,59.439,59.474,378200000.0
2009-01-15 09:25:00,59.472,59.513,59.452,59.466,268890000.0
2009-01-15 09:30:00,59.47,59.47,59.394,59.426,455300000.0
2009-01-15 09:35:00,59.423,59.462,59.372,59.388,320480000.0
2009-01-15 09:40:00,59.384,59.419,59.365,59.394,220470000.0
2009-01-15 09:45:00,59.405,59.424,59.365,59.409,524840000.0
2009-01-15 09:50:00,59.426,59.451,59.401,59.437,270270000.0
2009-01-15 09:55:00,59.437,59.46,59.414,59.433,292890000.0
2009-01-15 10:00:00,59.447,59.524,59.426,59.524,509610000.0
2009-01-15 10:05:00,59.503,59.553,59.496,59.546,449830000.0
2009-01-15 10:10:00,59.535,59.564,59.47,59.474,314960000.0
2009-01-15 10:15:00,59.494,59.522,59.472,59.481,461690000.0
2009-01-15 10:20:00,59.47,59.512,59.443,59.459,325940000.0
2009-01-15 10:25:00,59.47,59.47,59.358,59.371,322670000.0
2009-01-15 10:30:00,59.38,59.394,59.301,59.326,377920000.0
2009-01-15 10:35:00,59.343,59.384,59.317,59.341,368600000.0
2009-01-15 10:40:00,59.33,59.375,59.323,59.36,172970000.0
2009-01-15 10:45:00,59.383,59.383,59.265,59.269,251030000.0
2009-01-15 10:50:00,59.255,59.282,59.203,59.203,290170000.0
2009-01-15 10:55:00,59.211,59.211,59.104,59.122,219930000.0
2009-01-15 11:00:00,59.113,59.171,59.061,59.121,311070000.0
2009-01-15 11:05:00,59.131,59.232,59.118,59.208,352470000.0
2009-01-15 11:10:00,59.218,59.277,59.216,59.229,400400000.0
2009-01-15 11:15:00,59.236,59.25,59.165,59.228,458160000.0
2009-01-15 11:20:00,59.238,59.252,59.212,59.24,398790000.0
2009-01-15 11:25:00,59.215,59.255,59.179,59.183,365600000.0
2009-01-15 11:30:00,59.211,59.338,59.181,59.2,466010000.0
2009-01-15 11:35:00,59.211,59.239,59.168,59.21,322400000.0
2009-01-15 11:40:00,59.198,59.24,59.186,59.234,366280000.0
2009-01-15 11:45:00,59.259,59.3,59.201,59.272,330030000.0
2009-01-15 11:50:00,59.286,59.354,59.278,59.32,294150000.0
2009-01-15 11:55:00,59.337,59.337,59.221,59.247,339930000.0
2009-01-15 12:00:00,59.221,59.313,59.213,59.305,356180000.0
2009-01-15 12:05:00,59.311,59.351,59.289,59.291,312640000.0
2009-01-15 12:10:00,59.287,59.397,59.274,59.345,363770000.0
2009-01-15 12:15:00,59.337,59.35,59.271,59.276,428470000.0
2009-01-15 12:20:00,59.29,59.295,59.244,59.273,177390000.0
2009-01-15 12:25:00,59.269,59.296,59.26,59.289,359800000.0
2009-01-15 12:30:00,59.298,59.312,59.214,59.275,593010000.0
2009-01-15 12:35:00,59.27,59.294,59.24,59.254,368090000.0
2009-01-15 12:40:00,59.261,59.275,59.249,59.266,371890000.0
2009-01-15 12:45:00,59.283,59.299,59.244,59.277,365140000.0
2009-01-15 12:50:00,59.278,59.315,59.277,59.295,377940000.0
2009-01-15 12:55:00,59.275,59.327,59.261,59.326,374240000.0
2009-01-15 13:00:00,59.344,59.388,59.317,59.378,292940000.0
2009-01-15 13:05:00,59.389,59.406,59.383,59.389,298390000.0
2009-01-15 13:10:00,59.379,59.393,59.354,59.377,264470000.0
2009-01-15 13:15:00,59.381,59.381,59.323,59.323,445650000.0
2009-01-15 13:20:00,59.327,59.375,59.321,59.346,347480000.0
2009-01-15 13:25:00,59.344,59.392,59.339,59.363,208280000.0
2009-01-15 13:30:00,59.383,59.479,59.365,59.391,464210000.0
2009-01-15 13:35:00,59.372,59.419,59.335,59.386,299020000.0
2009-01-15 13:40:00,59.38,59.41,59.368,59.404,243890000.0
2009-01-15 13:45:00,59.415,59.417,59.37,59.394,463150000.0
2009-01-15 13:50:00,59.386,59.491,59.386,59.455,516330000.0
2009-01-15 13:55:00,59.442,59.456,59.421,59.447,316920000.0
2009-01-15 14:00:00,59.464,59.489,59.427,59.449,473470000.0
2009-01-15 14:05:00,59.459,59.474,59.443,59.469,335660000.0
2009-01-15 14:10:00,59.479,59.518,59.459,59.513,347860000.0
2009-01-15 14:15:00,59.522,59.543,59.492,59.543,386590000.0
2009-01-15 14:20:00,59.524,59.615,59.512,59.561,340260000.0
2009-01-15 14:25:00,59.544,59.544,59.496,59.511,453220000.0
2009-01-15 14:30:00,59.526,59.538,59.46,59.511,472670000.0
2009-01-15 14:35:00,59.503,59.535,59.496,59.496,359270000.0
2009-01-15 14:40:00,59.506,59.552,59.465,59.484,352840000.0
2009-01-15 14:45:00,59.498,59.529,59.444,59.476,345770000.0
2009-01-15 14:50:00,59.495,59.56,59.495,59.513,443730000.0
2009-01-15 14:55:00,59.508,59.625,59.466,59.591,354720000.0
2009-01-15 15:00:00,59.601,59.638,59.583,59.597,533210000.0
2009-01-15 15:05:00,59.576,59.62,59.563,59.581,425160000.0
2009-01-15 15:10:00,59.563,59.647,59.551,59.616,561660000.0
2009-01-15 15:15:00,59.656,59.675,59.584,59.589,530120000.0
2009-01-15 15:20:00,59.595,59.626,59.578,59.609,422840000.0
2009-01-15 15:25:00,59.614,59.62,59.53,59.53,453180000.0
2009-01-15 15:30:00,59.519,59.63,59.463,59.617,396640000.0
2009-01-15 15:35:00,59.601,59.611,59.567,59.585,384150000.0
2009-01-15 15:40:00,59.59,59.667,59.573,59.629,427600000.0
2009-01-15 15:45:00,59.634,59.769,59.623,59.732,420270000.0
2009-01-15 15:50:00,59.745,59.784,59.695,59.705,414240000.0
2009-01-15 15:55:00,59.723,59.769,59.649,59.732,545630000.0
2009-01-15 16:00:00,59.721,59.746,59.662,59.663,393970000.0
2009-01-15 16:05:00,59.664,59.822,59.636,59.781,422640000.0
2009-01-15 16:10:00,59.794,59.877,59.794,59.808,439650000.0
2009-01-15 16:15:00,59.828,59.835,59.786,59.816,410130000.0
2009-01-15 16:20:00,59.806,59.821,59.725,59.737,437330000.0
2009-01-15 16:25:00,59.736,59.761,59.682,59.761,472190000.0
2009-01-15 16:30:00,59.796,59.807,59.728,59.747,305630000.0
2009-01-15 16:35:00,59.735,59.769,59.702,59.719,360690000.0
2009-01-15 16:40:00,59.736,59.761,59.657,59.684,327700000.0
2009-01-15 16:45:00,59.693,59.711,59.524,59.529,353440000.0
2009-01-15 16:50:00,59.531,59.578,59.528,59.573,452090000.0
2009-01-15 16:55:00,59.573,59.61,59.557,59.589,174540000.0
2009-01-15 17:00:00,59.588,59.628,59.573,59.605,305100000.0
2009-01-15 17:05:00,59.59,59.602,59.487,59.495,331970000.0
2009-01-15 17:10:00,59.472,59.537,59.467,59.513,340580000.0
2009-01-15 17:15:00,59.523,59.528,59.448,59.461,246650000.0
2009-01-15 17:20:00,59.453,59.529,59.453,59.489,244880000.0
2009-01-15 17:25:00,59.49,59.536,59.469,59.509,228230000.0
2009-01-15 17:30:00,59.511,59.567,59.46,59.46,331260000.0
2009-01-15 17:35:00,59.443,59.536,59.443,59.534,291830000.0
2009-01-15 17:40:00,59.535,59.637,59.53,59.629,365140000.0
2009-01-15 17:45:00,59.619,59.708,59.595,59.698,456380000.0
2009-01-15 17:50:00,59.698,59.803,59.698,59.761,414320000.0
2009-01-15 17:55:00,59.752,59.844,59.752,59.8,361850000.0
2009-01-15 18:00:00,59.814,59.842,59.684,59.703,422820000.0
2009-01-15 18:05:00,59.709,59.771,59.696,59.754,451160000.0
2009-01-15 18:10:00,59.766,59.792,59.731,59.768,294230000.0
2009-01-15 18:15:00,59.778,59.807,59.747,59.759,401820000.0
2009-01-15 18:20:00,59.748,59.78,59.723,59.774,296010000.0
2009-01-15 18:25:00,59.787,59.861,59.775,59.822,278800000.0
2009-01-15 18:30:00,59.843,59.848,59.803,59.843,446100000.0
2009-01-15 18:35:00,59.827,59.847,59.76,59.76,332480000.0
2009-01-15 18:40:00,59.767,59.784,59.727,59.746,218410000.0
2009-01-15 18:45:00,59.753,59.782,59.725,59.762,350670000.0
2009-01-15 18:50:00,59.746,59.764,59.735,59.764,316940000.0
2009-01-15 18:55:00,59.764,59.794,59.742,59.759,261070000.0
2009-01-15 19:00:00,59.783,59.814,59.754,59.77,476670000.0
2009-01-15 19:05:00,59.755,59.755,59.65,59.708,533470000.0
2009-01-15 19:10:00,59.714,59.722,59.688,59.716,319950000.0
2009-01-15 19:15:00,59.744,59.744,59.633,59.692,463180000.0
2009-01-15 19:20:00,59.684,59.712,59.637,59.642,372160000.0
2009-01-15 19:25:00,59.622,59.672,59.622,59.653,342380000.0
2009-01-15 19:30:00,59.677,59.677,59.564,59.564,381180000.0
2009-01-15 19:35:00,59.568,59.583,59.476,59.476,292680000.0
2009-01-15 19:40:00,59.479,59.564,59.478,59.564,469040000.0
2009-01-15 19:45:00,59.571,59.621,59.546,59.609,333750000.0
2009-01-15 19:50:00,59.594,59.653,59.55,59.641,325120000.0
2009-01-15 19:55:00,59.66,59.66,59.6,59.617,394640000.0
2009-01-15 20:00:00,59.635,59.636,59.61,59.621,296800000.0
2009-01-15 20:05:00,59.628,59.642,59.619,59.622,393890000.0
2009-01-15 20:10:00,59.636,59.646,59.592,59.614,288940000.0
2009-01-15 20:15:00,59.634,59.646,59.612,59.621,344730000.0
2009-01-15 20:20:00,59.61,59.624,59.584,59.606,381840000.0
2009-01-15 20:25:00,59.595,59.616,59.587,59.609,340530000.0
2009-01-15 20:30:00,59.624,59.696,59.607,59.679,330850000.0
2009-01-15 20:35:00,59.688,59.73,59.657,59.72,531970000.0
2009-01-15 20:40:00,59.708,59.728,59.671,59.703,364340000.0
2009-01-15 20:45:00,59.726,59.726,59.661,59.714,494160000.0
2009-01-15 20:50:00,59.705,59.847,59.705,59.826,310510000.0
2009-01-15 20:55:00,59.816,59.968,59.816,59.953,430900000.0
2009-01-15 21:00:00,59.991,59.991,59.904,59.904,351950000.0
2009-01-15 21:05:00,59.909,60.014,59.899,59.988,353610000.0
2009-01-15 21:10:00,59.978,59.998,59.88,59.893,486260000.0
2009-01-15 21:15:00,59.954,59.98,59.875,59.977,379540000.0
2009-01-15 21:20:00,59.991,60.047,59.985,60.004,474240000.0
2009-01-15 21:25:00,59.998,60.036,59.975,60.009,527410000.0
2009-01-15 21:30:00,60.02,60.095,60.007,60.078,505150000.0
2009-01-15 21:35:00,60.067,60.082,60.001,60.037,445930000.0
2009-01-15 21:40:00,60.053,60.206,60.044,60.206,626470000.0
2009-01-15 21:45:00,60.201,60.201,60.033,60.064,381450000.0
2009-01-15 21:50:00,60.069,60.082,60.003,60.051,454380000.0
2009-01-15 21:55:00,60.04,60.051,59.983,59.997,439970000.0
2009-01-15 22:00:00,59.993,60.063,59.967,60.004,357730000.0
2009-01-15 22:05:00,59.983,60.01,59.941,59.958,348900000.0
2009-01-15 22:10:00,59.96,60.008,59.949,60.004,419870000.0
2009-01-15 22:15:00,60.013,60.07,59.993,60.02,551980000.0
2009-01-15 22:20:00,59.977,60.134,59.969,60.094,470600000.0
2009-01-15 22:25:00,60.072,60.072,59.99,60.017,428610000.0
2009-01-15 22:30:00,60.029,60.029,59.908,59.958,434510000.0
2009-01-15 22:35:00,59.964,60.004,59.942,59.995,417570000.0
2009-01-15 22:40:00,59.976,59.993,59.944,59.952,431880000.0
2009-01-15 22:45:00,59.95,59.956,59.904,59.947,476490000.0
2009-01-15 22:50:00,59.937,59.986,59.922,59.973,428920000.0
2009-01-15 22:55:00,59.974,60.044,59.972,60.038,350060000.0
2009-01-15 23:00:00,60.064,60.085,60.039,60.058,318160000.0
2009-01-15 23:05:00,60.064,60.075,60.046,60.05,312970000.0
2009-01-15 23:10:00,60.06,60.097,60.05,60.07,386870000.0
2009-01-15 23:15:00,60.081,60.081,60.026,60.063,357930000.0
2009-01-15 23:20:00,60.076,60.104,60.05,60.079,188130000.0
2009-01-15 23:25:00,60.064,60.064,60.023,60.047,303240000.0
2009-01-15 23:30:00,60.047,60.047,60.019,60.037,347980000.0
2009-01-15 23:35:00,60.063,60.076,60.028,60.028,132880000.0
2009-01-15 23:40:00,60.035,60.047,60.028,60.041,125160000.0
2009-01-15 23:45:00,60.059,60.059,60.009,60.01,194930000.0
2009-01-15 23:50:00,60.015,60.043,59.998,60.013,216970000.0
2009-01-15 23:55:00,60.017,60.065,60.01,60.065,320010000.0
2009-01-16 00:00:00,60.088,60.088,60.022,60.041,347170000.0
2009-01-16 00:05:00,60.056,60.094,60.028,60.068,318920000.0
2009-01-16 00:10:00,60.08,60.113,60.077,60.095,429330000.0
2009-01-16 00:15:00,60.115,60.115,60.077,60.08,420180000.0
2009-01-16 00:20:00,60.068,60.099,60.05,60.06,408520000.0
2009-01-16 00:25:00,60.051,60.085,60.051,60.084,299280000.0
2009-01-16 00:30:00,60.074,60.076,60.029,60.031,344200000.0
2009-01-16 00:35:00,60.037,60.044,59.994,60.014,406330000.0
2009-01-16 00:40:00,60.013,60.126,60.013,60.119,316760000.0
2009-01-16 00:45:00,60.134,60.145,60.094,60.107,295700000.0
2009-01-16 00:50:00,60.117,60.16,60.1,60.109,312510000.0
2009-01-16 00:55:00,60.138,60.138,60.1,60.106,272640000.0
2009-01-16 01:00:00,60.134,60.138,60.104,60.119,316700000.0
2009-01-16 01:05:00,60.131,60.157,60.126,60.148,289760000.0
2009-01-16 01:10:00,60.137,60.184,60.13,60.157,477840000.0
2009-01-16 01:15:00,60.164,60.204,60.143,60.198,157470000.0
2009-01-16 01:20:00,60.176,60.199,60.141,60.164,275270000.0
2009-01-16 01:25:00,60.153,60.215,60.153,60.172,352820000.0
2009-01-16 01:30:00,60.184,60.204,60.157,60.168,318360000.0
2009-01-16 01:35:00,60.201,60.215,60.163,60.163,287150000.0
2009-01-16 01:40:00,60.162,60.184,60.151,60.159,300840000.0
2009-01-16 01:45:00,60.19,60.196,60.153,60.176,177520000.0
2009-01-16 01:50:00,60.17,60.196,60.16,60.182,321640000.0
2009-01-16 01:55:00,60.169,60.186,60.162,60.181,303810000.0
2009-01-16 02:00:00,60.17,60.239,60.17,60.228,202440000.0
2009-01-16 02:05:00,60.216,60.226,60.174,60.206,231770000.0
2009-01-16 02:10:00,60.224,60.262,60.211,60.234,287470000.0
2009-01-16 02:15:00,60.262,60.262,60.206,60.219,338130000.0
2009-01-16 02:20:00,60.213,60.246,60.198,60.201,325850000.0
2009-01-16 02:25:00,60.22,60.232,60.162,60.195,333360000.0
2009-01-16 02:30:00,60.209,60.209,60.141,60.162,355000000.0
2009-01-16 02:35:00,60.148,60.163,60.119,60.13,209480000.0
2009-01-16 02:40:00,60.12,60.173,60.103,60.167,306050000.0
2009-01-16 02:45:00,60.194,60.216,60.17,60.212,528730000.0
2009-01-16 02:50:00,60.219,60.243,60.193,60.222,374160000.0
2009-01-16 02:55:00,60.222,60.289,60.222,60.267,329670000.0
2009-01-16 03:00:00,60.291,60.291,60.249,60.249,377350000.0
2009-01-16 03:05:00,60.257,60.302,60.249,60.272,322280000.0
2009-01-16 03:10:00,60.277,60.287,60.26,60.267,244560000.0
2009-01-16 03:15:00,60.284,60.305,60.264,60.286,374670000.0
2009-01-16 03:20:00,60.291,60.301,60.26,60.272,291540000.0
2009-01-16 03:25:00,60.263,60.398,60.263,60.391,356160000.0
2009-01-16 03:30:00,60.429,60.435,60.379,60.412,273320000.0
2009-01-16 03:35:00,60.423,60.477,60.403,60.43,250110000.0
2009-01-16 03:40:00,60.44,60.553,60.436,60.481,330970000.0
2009-01-16 03:45:00,60.495,60.495,60.394,60.407,396480000.0
2009-01-16 03:50:00,60.393,60.424,60.393,60.424,312190000.0
2009-01-16 03:55:00,60.435,60.461,60.413,60.456,347110000.0
2009-01-16 04:00:00,60.47,60.47,60.342,60.394,351810000.0
2009-01-16 04:05:00,60.381,60.406,60.348,60.353,308960000.0
2009-01-16 04:10:00,60.354,60.354,60.295,60.317,374810000.0
2009-01-16 04:15:00,60.34,60.341,60.303,60.319,265970000.0
2009-01-16 04:20:00,60.337,60.394,60.313,60.379,281590000.0
2009-01-16 04:25:00,60.368,60.403,60.368,60.379,283330000.0
2009-01-16 04:30:00,60.393,60.424,60.367,60.405,176220000.0
2009-01-16 04:35:00,60.415,60.441,60.398,60.416,236860000.0
2009-01-16 04:40:00,60.411,60.439,60.386,60.416,314180000.0
2009-01-16 04:45:00,60.425,60.435,60.41,60.417,378390000.0
2009-01-16 04:50:00,60.406,60.415,60.383,60.388,206900000.0
2009-01-16 04:55:00,60.381,60.411,60.381,60.406,369540000.0
2009-01-16 05:00:00,60.433,60.478,60.4,60.478,346300000.0
2009-01-16 05:05:00,60.479,60.601,60.477,60.559,237490000.0
2009-01-16 05:10:00,60.569,60.613,60.554,60.585,320130000.0
2009-01-16 05:15:00,60.596,60.596,60.552,60.552,326390000.0
2009-01-16 05:20:00,60.562,60.562,60.524,60.525,262960000.0
2009-01-16 05:25:00,60.526,60.565,60.521,60.536,269350000.0
2009-01-16 05:30:00,60.554,60.554,60.492,60.536,443660000.0
2009-01-16 05:35:00,60.522,60.554,60.502,60.55,444070000.0
2009-01-16 05:40:00,60.555,60.572,60.533,60.535,307580000.0
2009-01-16 05:45:00,60.559,60.58,60.539,60.561,437300000.0
2009-01-16 05:50:00,60.567,60.586,60.55,60.563,315510000.0
2009-01-16 05:55:00,60.564,60.603,60.546,60.603,310740000.0
2009-01-16 06:00:00,60.615,60.615,60.571,60.606,370760000.0
2009-01-16 06:05:00,60.595,60.612,60.577,60.588,348430000.0
2009-01-16 06:10:00,60.607,60.614,60.591,60.598,221940000.0
2009-01-16 06:15:00,60.614,60.614,60.574,60.595,367960000.0
2009-01-16 06:20:00,60.596,60.624,60.582,60.609,276200000.0
2009-01-16 06:25:00,60.599,60.645,60.592,60.637,425300000.0
2009-01-16 06:30:00,60.621,60.67,60.621,60.666,307950000.0
2009-01-16 06:35:00,60.651,60.68,60.642,60.658,307970000.0
2009-01-16 06:40:00,60.659,60.667,60.631,60.64,376410000.0
2009-01-16 06:45:00,60.666,60.692,60.641,60.688,247840000.0
2009-01-16 06:50:00,60.67,60.697,60.654,60.654,356420000.0
2009-01-16 06:55:00,60.666,60.685,60.642,60.658,354780000.0
2009-01-16 07:00:00,60.662,60.662,60.585,60.59,278270000.0
2009-01-16 07:05:00,60.565,60.592,60.52,60.592,280970000.0
2009-01-16 07:10:00,60.593,60.607,60.576,60.6,225520000.0
2009-01-16 07:15:00,60.624,60.631,60.556,60.606,264660000.0
2009-01-16 07:20:00,60.59,60.624,60.583,60.616,267730000.0
2009-01-16 07:25:00,60.636,60.654,60.606,60.638,436920000.0
2009-01-16 07:30:00,60.655,60.667,60.615,60.665,312300000.0
2009-01-16 07:35:00,60.641,60.663,60.567,60.578,310460000.0
2009-01-16 07:40:00,60.555,60.584,60.534,60.538,376290000.0
2009-01-16 07:45:00,60.553,60.59,60.522,60.59,256280000.0
2009-01-16 07:50:00,60.603,60.628,60.584,60.61,345920000.0
2009-01-16 07:55:00,60.601,60.631,60.59,60.621,359800000.0
2009-01-16 08:00:00,60.626,60.656,60.593,60.638,295100000.0
2009-01-16 08:05:00,60.637,60.657,60.613,60.636,390170000.0
2009-01-16 08:10:00,60.613,60.62,60.599,60.599,300910000.0
2009-01-16 08:15:00,60.624,60.624,60.566,60.567,224210000.0
2009-01-16 08:20:00,60.545,60.624,60.545,60.624,219840000.0
2009-01-16 08:25:00,60.62,60.655,60.609,60.61,371170000.0
2009-01-16 08:30:00,60.633,60.633,60.553,60.607,315290000.0
2009-01-16 08:35:00,60.616,60.644,60.571,60.583,353610000.0
2009-01-16 08:40:00,60.587,60.631,60.583,60.586,365310000.0
2009-01-16 08:45:00,60.651,60.651,60.556,60.585,291330000.0
2009-01-16 08:50:00,60.597,60.643,60.595,60.617,385110000.0
2009-01-16 08:55:00,60.606,60.606,60.566,60.588,353640000.0
2009-01-16 09:00:00,60.606,60.606,60.536,60.55,343340000.0
2009-01-16 09:05:00,60.559,60.584,60.546,60.579,353210000.0
2009-01-16 09:10:00,60.573,60.679,60.573,60.666,358110000.0
2009-01-16 09:15:00,60.681,60.713,60.664,60.672,285440000.0
2009-01-16 09:20:00,60.666,60.712,60.654,60.689,354340000.0
2009-01-16 09:25:00,60.69,60.705,60.659,60.674,263340000.0
2009-01-16 09:30:00,60.693,60.694,60.651,60.678,461210000.0
2009-01-16 09:35:00,60.66,60.683,60.656,60.669,327660000.0
2009-01-16 09:40:00,60.676,60.676,60.641,60.651,207030000.0
2009-01-16 09:45:00,60.665,60.665,60.616,60.631,487110000.0
2009-01-16 09:50:00,60.636,60.642,60.573,60.627,245690000.0
2009-01-16 09:55:00,60.63,60.655,60.605,60.635,297310000.0
2009-01-16 10:00:00,60.663,60.663,60.555,60.555,478390000.0
2009-01-16 10:05:00,60.556,60.588,60.534,60.57,425160000.0
2009-01-16 10:10:00,60.573,60.58,60.516,60.544,323450000.0
2009-01-16 10:15:00,60.556,60.558,60.439,60.472,449930000.0
2009-01-16 10:20:00,60.462,60.504,60.436,60.484,312230000.0
2009-01-16 10:25:00,60.504,60.535,60.482,60.535,305490000.0
2009-01-16 10:30:00,60.544,60.544,60.486,60.511,373130000.0
2009-01-16 10:35:00,60.523,60.543,60.504,60.526,370270000.0
2009-01-16 10:40:00,60.522,60.628,60.522,60.604,160660000.0
2009-01-16 10:45:00,60.612,60.612,60.554,60.567,245110000.0
2009-01-16 10:50:00,60.562,60.672,60.562,60.662,280580000.0
2009-01-16 10:55:00,60.678,60.693,60.636,60.659,209340000.0
2009-01-16 11:00:00,60.67,60.694,60.648,60.68,297820000.0
2009-01-16 11:05:00,60.667,60.689,60.602,60.623,334320000.0
2009-01-16 11:10:00,60.631,60.674,60.618,60.674,386770000.0
2009-01-16 11:15:00,60.689,60.702,60.665,60.685,436550000.0
2009-01-16 11:20:00,60.677,60.698,60.647,60.688,387230000.0
2009-01-16 11:25:00,60.673,60.706,60.618,60.646,362130000.0
2009-01-16 11:30:00,60.657,60.671,60.617,60.654,451290000.0
2009-01-16 11:35:00,60.651,60.737,60.643,60.734,319870000.0
2009-01-16 11:40:00,60.726,60.784,60.706,60.76,370010000.0
2009-01-16 11:45:00,60.777,60.812,60.737,60.764,317470000.0
2009-01-16 11:50:00,60.738,60.836,60.738,60.758,281330000.0
2009-01-16 11:55:00,60.76,60.818,60.754,60.781,317310000.0
2009-01-16 12:00:00,60.811,60.831,60.764,60.764,336620000.0
2009-01-16 12:05:00,60.767,60.805,60.742,60.77,302210000.0
2009-01-16 12:10:00,60.785,60.851,60.781,60.793,369480000.0
2009-01-16 12:15:00,60.804,60.804,60.711,60.724,397920000.0
2009-01-16 12:20:00,60.746,60.76,60.705,60.716,169820000.0
2009-01-16 12:25:00,60.726,60.809,60.714,60.808,353150000.0
2009-01-16 12:30:00,60.835,60.853,60.789,60.833,571820000.0
2009-01-16 12:35:00,60.833,60.951,60.826,60.928,378200000.0
2009-01-16 12:40:00,60.898,60.917,60.865,60.878,358690000.0
2009-01-16 12:45:00,60.907,60.951,60.869,60.937,341010000.0
2009-01-16 12:50:00,60.929,60.947,60.903,60.923,347070000.0
2009-01-16 12:55:00,60.913,60.952,60.888,60.921,372730000.0
2009-01-16 13:00:00,60.907,60.915,60.809,60.88,293970000.0
2009-01-16 13:05:00,60.874,60.953,60.864,60.932,291420000.0
2009-01-16 13:10:00,60.939,60.992,60.903,60.929,259690000.0
2009-01-16 13:15:00,60.94,60.954,60.875,60.933,430090000.0
2009-01-16 13:20:00,60.934,60.944,60.874,60.894,318790000.0
2009-01-16 13:25:00,60.87,60.925,60.87,60.919,158040000.0
2009-01-16 13:30:00,60.926,60.964,60.908,60.962,473320000.0
2009-01-16 13:35:00,60.945,60.978,60.935,60.966,314940000.0
2009-01-16 13:40:00,60.964,61.016,60.952,60.999,246400000.0
2009-01-16 13:45:00,61.013,61.013,60.944,60.969,470930000.0
2009-01-16 13:50:00,60.98,60.996,60.958,60.972,545990000.0
2009-01-16 13:55:00,60.952,61.013,60.94,61.013,331050000.0
2009-01-16 14:00:00,61.044,61.044,60.957,60.968,473910000.0
2009-01-16 14:05:00,60.956,60.963,60.895,60.928,357590000.0
2009-01-16 14:10:00,60.921,60.97,60.876,60.95,345850000.0
2009-01-16 14:15:00,60.982,60.983,60.934,60.949,389080000.0
2009-01-16 14:20:00,60.967,60.985,60.919,60.952,346580000.0
2009-01-16 14:25:00,60.949,60.958,60.923,60.958,452160000.0
2009-01-16 14:30:00,60.973,60.973,60.832,60.832,483220000.0
2009-01-16 14:35:00,60.839,60.911,60.839,60.907,361670000.0
2009-01-16 14:40:00,60.914,60.922,60.87,60.878,354040000.0
2009-01-16 14:45:00,60.9,60.9,60.828,60.854,355250000.0
2009-01-16 14:50:00,60.852,60.872,60.832,60.863,452050000.0
2009-01-16 14:55:00,60.86,60.931,60.848,60.917,374340000.0
2009-01-16 15:00:00,60.948,60.948,60.868,60.88,540310000.0
2009-01-16 15:05:00,60.886,60.91,60.836,60.851,433990000.0
2009-01-16 15:10:00,60.841,60.861,60.781,60.851,582540000.0
2009-01-16 15:15:00,60.863,60.867,60.751,60.768,543470000.0
2009-01-16 15:20:00,60.752,60.802,60.717,60.795,447150000.0
2009-01-16 15:25:00,60.775,60.8,60.76,60.79,451420000.0
2009-01-16 15:30:00,60.82,60.82,60.733,60.762,412790000.0
2009-01-16 15:35:00,60.759,60.802,60.749,60.764,394290000.0
2009-01-16 15:40:00,60.758,60.783,60.708,60.726,422690000.0
2009-01-16 15:45:00,60.739,60.761,60.684,60.739,420530000.0
2009-01-16 15:50:00,60.735,60.761,60.724,60.727,445300000.0
2009-01-16 15:55:00,60.719,60.772,60.714,60.714,580820000.0
2009-01-16 16:00:00,60.73,60.856,60.642,60.832,408530000.0
2009-01-16 16:05:00,60.837,60.858,60.782,60.829,405400000.0
2009-01-16 16:10:00,60.833,60.843,60.803,60.843,446060000.0
2009-01-16 16:15:00,60.833,60.878,60.783,60.851,426350000.0
2009-01-16 16:20:00,60.859,60.884,60.842,60.858,450220000.0
2009-01-16 16:25:00,60.85,60.882,60.833,60.882,485030000.0
2009-01-16 16:30:00,60.904,60.928,60.82,60.863,296230000.0
2009-01-16 16:35:00,60.856,60.881,60.805,60.82,366280000.0
2009-01-16 16:40:00,60.829,60.842,60.801,60.817,335670000.0
2009-01-16 16:45:00,60.842,60.863,60.806,60.812,369540000.0
2009-01-16 16:50:00,60.831,60.846,60.787,60.8,460020000.0
2009-01-16 16:55:00,60.801,60.801,60.751,60.755,196100000.0
2009-01-16 17:00:00,60.774,60.791,60.751,60.778,317410000.0
2009-01-16 17:05:00,60.796,60.831,60.782,60.8,347400000.0
2009-01-16 17:10:00,60.78,60.858,60.745,60.773,368640000.0
2009-01-16 17:15:00,60.792,60.825,60.744,60.761,254750000.0
2009-01-16 17:20:00,60.749,60.779,60.708,60.769,247140000.0
2009-01-16 17:25:00,60.776,60.841,60.761,60.82,244460000.0
2009-01-16 17:30:00,60.856,61.022,60.833,60.91,352880000.0
2009-01-16 17:35:00,60.909,60.986,60.903,60.986,320800000.0
2009-01-16 17:40:00,60.956,61.002,60.954,60.978,375790000.0
2009-01-16 17:45:00,60.96,60.986,60.898,60.899,461770000.0
2009-01-16 17:50:00,60.883,60.902,60.824,60.837,446110000.0
2009-01-16 17:55:00,60.842,60.86,60.826,60.83,385860000.0
2009-01-16 18:00:00,60.858,60.903,60.835,60.878,447790000.0
2009-01-16 18:05:00,60.845,60.846,60.788,60.802,456810000.0
2009-01-16 18:10:00,60.8,60.824,60.761,60.777,303910000.0
2009-01-16 18:15:00,60.802,60.802,60.661,60.705,404720000.0
2009-01-16 18:20:00,60.712,60.727,60.629,60.698,294070000.0
2009-01-16 18:25:00,60.696,60.749,60.671,60.724,269460000.0
2009-01-16 18:30:00,60.745,60.745,60.67,60.67,452920000.0
2009-01-16 18:35:00,60.678,60.695,60.581,60.669,336160000.0
2009-01-16 18:40:00,60.669,60.691,60.602,60.634,217830000.0
2009-01-16 18:45:00,60.648,60.652,60.598,60.628,488580000.0
2009-01-16 18:50:00,60.64,60.678,60.581,60.588,317450000.0
2009-01-16 18:55:00,60.596,60.631,60.528,60.543,241280000.0
2009-01-16 19:00:00,60.553,60.562,60.518,60.531,478420000.0
2009-01-16 19:05:00,60.539,60.553,60.457,60.47,548650000.0
2009-01-16 19:10:00,60.449,60.454,60.393,60.417,317660000.0
2009-01-16 19:15:00,60.435,60.435,60.355,60.383,475380000.0
2009-01-16 19:20:00,60.376,60.406,60.314,60.341,340660000.0
2009-01-16 19:25:00,60.34,60.404,60.319,60.329,356960000.0
2009-01-16 19:30:00,60.337,60.388,60.316,60.361,382800000.0
2009-01-16 19:35:00,60.359,60.386,60.343,60.376,281610000.0
2009-01-16 19:40:00,60.388,60.434,60.375,60.403,495150000.0
2009-01-16 19:45:00,60.413,60.477,60.391,60.45,341890000.0
2009-01-16 19:50:00,60.46,60.562,60.46,60.522,324540000.0
2009-01-16 19:55:00,60.528,60.528,60.472,60.524,388130000.0
2009-01-16 20:00:00,60.551,60.599,60.534,60.572,302090000.0
2009-01-16 20:05:00,60.574,60.574,60.53,60.558,406730000.0
2009-01-16 20:10:00,60.539,60.624,60.529,60.591,270600000.0
2009-01-16 20:15:00,60.604,60.604,60.543,60.554,349980000.0
2009-01-16 20:20:00,60.548,60.568,60.508,60.521,397480000.0
2009-01-16 20:25:00,60.536,60.536,60.473,60.515,342630000.0
2009-01-16 20:30:00,60.527,60.548,60.515,60.537,328260000.0
2009-01-16 20:35:00,60.528,60.572,60.514,60.553,532090000.0
2009-01-16 20:40:00,60.556,60.594,60.544,60.567,362640000.0
2009-01-16 20:45:00,60.583,60.583,60.53,60.53,492560000.0
2009-01-16 20:50:00,60.522,60.546,60.492,60.5,322670000.0
2009-01-16 20:55:00,60.505,60.593,60.505,60.593,430940000.0
2009-01-16 21:00:00,60.618,60.621,60.564,60.603,337420000.0
2009-01-16 21:05:00,60.618,60.714,60.618,60.689,357330000.0
2009-01-16 21:10:00,60.678,60.752,60.676,60.752,487060000.0
2009-01-16 21:15:00,60.771,60.771,60.661,60.661,378550000.0
2009-01-16 21:20:00,60.666,60.687,60.633,60.687,472750000.0
2009-01-16 21:25:00,60.685,60.722,60.677,60.697,525190000.0
2009-01-16 21:30:00,60.724,60.724,60.678,60.7,512900000.0
2009-01-16 21:35:00,60.688,60.72,60.647,60.678,452930000.0
2009-01-16 21:40:00,60.682,60.733,60.676,60.698,619020000.0
2009-01-16 21:45:00,60.709,60.722,60.687,60.695,383430000.0
2009-01-16 21:50:00,60.695,60.767,60.693,60.751,484000000.0
2009-01-16 21:55:00,60.751,60.796,60.72,60.792,428700000.0
2009-01-16 22:00:00,60.8,60.8,60.695,60.708,354930000.0
2009-01-16 22:05:00,60.696,60.799,60.696,60.768,346820000.0
2009-01-16 22:10:00,60.767,60.854,60.767,60.816,403850000.0
2009-01-16 22:15:00,60.841,60.862,60.824,60.846,524470000.0
2009-01-16 22:20:00,60.842,60.857,60.791,60.82,478590000.0
2009-01-16 22:25:00,60.825,60.825,60.77,60.77,425580000.0
2009-01-16 22:30:00,60.794,60.799,60.763,60.773,433770000.0
2009-01-16 22:35:00,60.779,60.799,60.744,60.75,421510000.0
2009-01-16 22:40:00,60.756,60.759,60.731,60.746,428720000.0
2009-01-16 22:45:00,60.774,60.778,60.728,60.766,495110000.0
2009-01-16 22:50:00,60.758,60.787,60.736,60.77,442040000.0
2009-01-16 22:55:00,60.758,60.797,60.746,60.796,344610000.0
2009-01-16 23:00:00,60.778,60.808,60.762,60.784,317010000.0
2009-01-16 23:05:00,60.773,60.832,60.752,60.818,327890000.0
2009-01-16 23:10:00,60.811,60.835,60.811,60.826,402480000.0
2009-01-16 23:15:00,60.853,60.882,60.822,60.878,249050000.0
2009-01-16 23:20:00,60.855,60.879,60.824,60.852,194200000.0
2009-01-16 23:25:00,60.856,60.879,60.851,60.876,204830000.0
2009-01-16 23:30:00,60.882,60.904,60.863,60.87,512710000.0
2009-01-16 23:35:00,60.883,60.892,60.863,60.876,127200000.0
2009-01-16 23:40:00,60.884,60.904,60.869,60.888,217490000.0
2009-01-16 23:45:00,60.869,60.889,60.83,60.86,229650000.0
2009-01-16 23:50:00,60.865,60.88,60.797,60.829,253450000.0
2009-01-16 23:55:00,60.835,60.843,60.794,60.843,324550000.0
2009-01-19 02:00:00,61.423,61.449,61.417,61.419,297850000.0
2009-01-19 02:05:00,61.412,61.479,61.406,61.459,305920000.0
2009-01-19 02:10:00,61.475,61.529,61.461,61.507,267700000.0
2009-01-19 02:15:00,61.529,61.573,61.469,61.52,377300000.0
2009-01-19 02:20:00,61.52,61.54,61.438,61.465,360170000.0
2009-01-19 02:25:00,61.425,61.449,61.327,61.366,376540000.0
2009-01-19 02:30:00,61.36,61.366,61.32,61.327,474840000.0
2009-01-19 02:35:00,61.359,61.37,61.32,61.35,277020000.0
2009-01-19 02:40:00,61.342,61.372,61.34,61.351,142210000.0
2009-01-19 02:45:00,61.381,61.382,61.312,61.312,486410000.0
2009-01-19 02:50:00,61.317,61.345,61.255,61.276,281850000.0
2009-01-19 02:55:00,61.272,61.286,61.23,61.236,323030000.0
2009-01-19 03:00:00,61.266,61.271,61.231,61.232,400970000.0
2009-01-19 03:05:00,61.216,61.255,61.183,61.183,312360000.0
2009-01-19 03:10:00,61.165,61.179,61.111,61.141,306230000.0
2009-01-19 03:15:00,61.173,61.184,61.109,61.109,326530000.0
2009-01-19 03:20:00,61.087,61.095,61.032,61.073,414640000.0
2009-01-19 03:25:00,61.062,61.103,61.05,61.085,322390000.0
2009-01-19 03:30:00,61.122,61.125,61.094,61.101,404250000.0
2009-01-19 03:35:00,61.112,61.13,61.054,61.064,396860000.0
2009-01-19 03:40:00,61.042,61.159,61.038,61.157,426940000.0
2009-01-19 03:45:00,61.179,61.181,61.132,61.134,436670000.0
2009-01-19 03:50:00,61.127,61.17,61.119,61.156,376160000.0
2009-01-19 03:55:00,61.156,61.222,61.144,61.19,341650000.0
2009-01-19 04:00:00,61.222,61.262,61.192,61.241,318590000.0
2009-01-19 04:05:00,61.246,61.261,61.184,61.212,258500000.0
2009-01-19 04:10:00,61.218,61.239,61.186,61.214,292980000.0
2009-01-19 04:15:00,61.228,61.228,61.17,61.174,215910000.0
2009-01-19 04:20:00,61.189,61.239,61.189,61.206,177190000.0
2009-01-19 04:25:00,61.2,61.217,61.13,61.132,489940000.0
2009-01-19 04:30:00,61.167,61.173,61.131,61.149,316260000.0
2009-01-19 04:35:00,61.147,61.173,61.094,61.111,185800000.0
2009-01-19 04:40:00,61.121,61.179,61.109,61.15,355510000.0
2009-01-19 04:45:00,61.165,61.167,61.109,61.134,395340000.0
2009-01-19 04:50:00,61.122,61.147,61.116,61.134,302100000.0
2009-01-19 04:55:00,61.136,61.159,61.122,61.157,279250000.0
2009-01-19 05:00:00,61.163,61.196,61.132,61.196,336750000.0
2009-01-19 05:05:00,61.199,61.24,61.188,61.24,421310000.0
2009-01-19 05:10:00,61.243,61.256,61.215,61.242,483740000.0
2009-01-19 05:15:00,61.265,61.273,61.208,61.228,437380000.0
2009-01-19 05:20:00,61.219,61.247,61.192,61.23,411060000.0
2009-01-19 05:25:00,61.221,61.239,61.188,61.239,439810000.0
2009-01-19 05:30:00,61.245,61.248,61.201,61.215,412250000.0
2009-01-19 05:35:00,61.199,61.211,61.126,61.157,475470000.0
2009-01-19 05:40:00,61.145,61.157,61.092,61.107,541090000.0
2009-01-19 05:45:00,61.109,61.118,61.059,61.104,434650000.0
2009-01-19 05:50:00,61.118,61.147,61.092,61.106,361820000.0
2009-01-19 05:55:00,61.112,61.136,61.045,61.054,378440000.0
2009-01-19 06:00:00,61.076,61.077,60.999,61.07,453830000.0
2009-01-19 06:05:00,61.077,61.127,61.077,61.082,481980000.0
2009-01-19 06:10:00,61.088,61.128,61.084,61.097,397300000.0
2009-01-19 06:15:00,61.115,61.155,61.095,61.117,667830000.0
2009-01-19 06:20:00,61.121,61.144,61.097,61.13,482430000.0
2009-01-19 06:25:00,61.101,61.14,61.096,61.108,551390000.0
2009-01-19 06:30:00,61.13,61.147,61.07,61.087,560120000.0
2009-01-19 06:35:00,61.098,61.148,61.095,61.133,485570000.0
2009-01-19 06:40:00,61.122,61.141,61.1,61.118,415130000.0
2009-01-19 06:45:00,61.126,61.126,61.084,61.121,517620000.0
2009-01-19 06:50:00,61.128,61.132,61.092,61.102,377570000.0
2009-01-19 06:55:00,61.094,61.126,61.031,61.064,364680000.0
2009-01-19 07:00:00,61.098,61.101,61.017,61.055,461440000.0
2009-01-19 07:05:00,61.078,61.123,61.065,61.091,315750000.0
2009-01-19 07:10:00,61.05,61.067,60.996,61.021,491920000.0
2009-01-19 07:15:00,61.02,61.02,60.961,60.984,363470000.0
2009-01-19 07:20:00,60.974,61.005,60.956,61.005,498980000.0
2009-01-19 07:25:00,60.991,61.077,60.97,61.013,334360000.0
2009-01-19 07:30:00,60.999,61.007,60.905,60.905,309150000.0
2009-01-19 07:35:00,60.894,60.976,60.886,60.937,356060000.0
2009-01-19 07:40:00,60.933,60.984,60.926,60.944,320710000.0
2009-01-19 07:45:00,60.926,60.985,60.925,60.98,244110000.0
2009-01-19 07:50:00,60.956,60.993,60.94,60.98,373050000.0
2009-01-19 07:55:00,60.968,61.014,60.966,61.013,262520000.0
2009-01-19 08:00:00,61.013,61.032,60.989,61.013,348570000.0
2009-01-19 08:05:00,61.007,61.037,60.979,61.017,293300000.0
2009-01-19 08:10:00,61.025,61.042,60.987,61.036,293980000.0
2009-01-19 08:15:00,61.025,61.05,61.003,61.033,409650000.0
2009-01-19 08:20:00,61.046,61.046,60.958,60.974,269580000.0
2009-01-19 08:25:00,60.986,60.997,60.93,60.934,384530000.0
2009-01-19 08:30:00,60.952,61.01,60.929,60.996,353880000.0
2009-01-19 08:35:00,61.002,61.032,60.977,61.026,357810000.0
2009-01-19 08:40:00,61.034,61.042,60.949,60.959,465620000.0
2009-01-19 08:45:00,60.969,60.969,60.894,60.914,337570000.0
2009-01-19 08:50:00,60.899,60.928,60.883,60.902,546890000.0
2009-01-19 08:55:00,60.889,60.939,60.871,60.889,467710000.0
2009-01-19 09:00:00,60.898,60.898,60.825,60.852,241190000.0
2009-01-19 09:05:00,60.849,60.863,60.731,60.774,316310000.0
2009-01-19 09:10:00,60.743,60.763,60.688,60.723,486030000.0
2009-01-19 09:15:00,60.748,60.748,60.643,60.676,233970000.0
2009-01-19 09:20:00,60.662,60.68,60.504,60.57,354670000.0
2009-01-19 09:25:00,60.569,60.655,60.533,60.628,457220000.0
2009-01-19 09:30:00,60.639,60.651,60.592,60.643,271900000.0
2009-01-19 09:35:00,60.658,60.658,60.606,60.62,304270000.0
2009-01-19 09:40:00,60.614,60.62,60.561,60.572,409400000.0
2009-01-19 09:45:00,60.591,60.599,60.491,60.58,320660000.0
2009-01-19 09:50:00,60.592,60.661,60.579,60.628,467240000.0
2009-01-19 09:55:00,60.616,60.723,60.616,60.7,430530000.0
2009-01-19 10:00:00,60.729,60.73,60.633,60.633,395800000.0
2009-01-19 10:05:00,60.613,60.669,60.613,60.668,446810000.0
2009-01-19 10:10:00,60.662,60.714,60.644,60.714,463720000.0
2009-01-19 10:15:00,60.717,60.811,60.696,60.768,383280000.0
2009-01-19 10:20:00,60.779,60.812,60.737,60.747,303250000.0
2009-01-19 10:25:00,60.774,60.796,60.722,60.776,349680000.0
2009-01-19 10:30:00,60.778,60.784,60.64,60.666,237770000.0
2009-01-19 10:35:00,60.646,60.682,60.618,60.626,257560000.0
2009-01-19 10:40:00,60.627,60.642,60.576,60.602,257980000.0
2009-01-19 10:45:00,60.612,60.613,60.539,60.588,383740000.0
2009-01-19 10:50:00,60.59,60.663,60.564,60.655,337930000.0
2009-01-19 10:55:00,60.679,60.722,60.671,60.697,316030000.0
2009-01-19 11:00:00,60.723,60.723,60.647,60.68,182440000.0
2009-01-19 11:05:00,60.706,60.731,60.687,60.708,466140000.0
2009-01-19 11:10:00,60.737,60.759,60.682,60.683,384400000.0
2009-01-19 11:15:00,60.7,60.72,60.664,60.694,341470000.0
2009-01-19 11:20:00,60.668,60.709,60.646,60.655,374480000.0
2009-01-19 11:25:00,60.668,60.691,60.592,60.665,312690000.0
2009-01-19 11:30:00,60.696,60.709,60.585,60.609,494690000.0
2009-01-19 11:35:00,60.619,60.629,60.557,60.59,458480000.0
2009-01-19 11:40:00,60.59,60.636,60.574,60.617,417720000.0
2009-01-19 11:45:00,60.625,60.643,60.594,60.638,440890000.0
2009-01-19 11:50:00,60.635,60.666,60.619,60.647,411700000.0
2009-01-19 11:55:00,60.644,60.661,60.565,60.565,412830000.0
2009-01-19 12:00:00,60.583,60.607,60.557,60.6,568150000.0
2009-01-19 12:05:00,60.585,60.647,60.585,60.643,434110000.0
2009-01-19 12:10:00,60.636,60.658,60.623,60.624,417120000.0
2009-01-19 12:15:00,60.627,60.651,60.586,60.644,455150000.0
2009-01-19 12:20:00,60.643,60.672,60.628,60.643,377740000.0
2009-01-19 12:25:00,60.662,60.712,60.636,60.7,424850000.0
2009-01-19 12:30:00,60.713,60.715,60.653,60.685,462770000.0
2009-01-19 12:35:00,60.704,60.713,60.667,60.703,456390000.0
2009-01-19 12:40:00,60.677,60.694,60.645,60.661,541910000.0
2009-01-19 12:45:00,60.681,60.73,60.635,60.695,592210000.0
2009-01-19 12:50:00,60.684,60.72,60.677,60.693,439680000.0
2009-01-19 12:55:00,60.694,60.706,60.597,60.624,551950000.0
2009-01-19 13:00:00,60.626,60.639,60.593,60.63,368250000.0
2009-01-19 13:05:00,60.634,60.666,60.629,60.657,455230000.0
2009-01-19 13:10:00,60.648,60.692,60.628,60.684,376780000.0
2009-01-19 13:15:00,60.688,60.688,60.605,60.62,360800000.0
2009-01-19 13:20:00,60.62,60.649,60.604,60.641,360920000.0
2009-01-19 13:25:00,60.635,60.677,60.624,60.653,481710000.0
2009-01-19 13:30:00,60.656,60.662,60.619,60.627,451770000.0
2009-01-19 13:35:00,60.643,60.659,60.612,60.615,337840000.0
2009-01-19 13:40:00,60.625,60.629,60.562,60.569,389870000.0
2009-01-19 13:45:00,60.596,60.599,60.516,60.566,327030000.0
2009-01-19 13:50:00,60.581,60.635,60.554,60.626,345180000.0
2009-01-19 13:55:00,60.649,60.649,60.554,60.583,445570000.0
2009-01-19 14:00:00,60.6,60.649,60.572,60.634,314900000.0
2009-01-19 14:05:00,60.653,60.658,60.587,60.615,529430000.0
2009-01-19 14:10:00,60.592,60.64,60.583,60.609,451030000.0
2009-01-19 14:15:00,60.637,60.637,60.568,60.608,239250000.0
2009-01-19 14:20:00,60.601,60.609,60.565,60.609,301290000.0
2009-01-19 14:25:00,60.595,60.624,60.587,60.606,460960000.0
2009-01-19 14:30:00,60.592,60.599,60.502,60.537,210140000.0
2009-01-19 14:35:00,60.556,60.573,60.522,60.573,321730000.0
2009-01-19 14:40:00,60.549,60.574,60.528,60.551,451200000.0
2009-01-19 14:45:00,60.561,60.576,60.526,60.575,262090000.0
2009-01-19 14:50:00,60.556,60.585,60.531,60.564,293210000.0
2009-01-19 14:55:00,60.551,60.585,60.539,60.539,310200000.0
2009-01-19 15:00:00,60.557,60.557,60.48,60.511,375830000.0
2009-01-19 15:05:00,60.52,60.538,60.466,60.496,366590000.0
2009-01-19 15:10:00,60.465,60.487,60.426,60.444,355440000.0
2009-01-19 15:15:00,60.444,60.448,60.288,60.383,375380000.0
2009-01-19 15:20:00,60.386,60.483,60.369,60.406,393150000.0
2009-01-19 15:25:00,60.424,60.46,60.406,60.44,587070000.0
2009-01-19 15:30:00,60.454,60.462,60.403,60.436,373110000.0
2009-01-19 15:35:00,60.428,60.503,60.412,60.503,182960000.0
2009-01-19 15:40:00,60.488,60.511,60.416,60.439,411690000.0
2009-01-19 15:45:00,60.444,60.448,60.305,60.34,376210000.0
2009-01-19 15:50:00,60.315,60.422,60.314,60.407,307890000.0
2009-01-19 15:55:00,60.387,60.424,60.363,60.402,348090000.0
2009-01-19 16:00:00,60.423,60.467,60.412,60.459,335930000.0
2009-01-19 16:05:00,60.465,60.486,60.441,60.458,291440000.0
2009-01-19 16:10:00,60.459,60.459,60.425,60.425,333270000.0
2009-01-19 16:15:00,60.445,60.478,60.418,60.453,382680000.0
2009-01-19 16:20:00,60.443,60.472,60.435,60.469,320220000.0
2009-01-19 16:25:00,60.457,60.496,60.449,60.479,471210000.0
2009-01-19 16:30:00,60.491,60.492,60.438,60.456,388180000.0
2009-01-19 16:35:00,60.447,60.502,60.435,60.473,396290000.0
2009-01-19 16:40:00,60.469,60.492,60.435,60.441,455710000.0
2009-01-19 16:45:00,60.447,60.448,60.319,60.374,393010000.0
2009-01-19 16:50:00,60.373,60.376,60.32,60.373,353130000.0
2009-01-19 16:55:00,60.361,60.375,60.335,60.347,298900000.0
2009-01-19 17:00:00,60.348,60.348,60.246,60.296,220720000.0
2009-01-19 17:05:00,60.276,60.362,60.276,60.35,293920000.0
2009-01-19 17:10:00,60.349,60.374,60.324,60.351,232940000.0
2009-01-19 17:15:00,60.378,60.404,60.324,60.331,156140000.0
2009-01-19 17:20:00,60.324,60.376,60.314,60.376,372160000.0
2009-01-19 17:25:00,60.377,60.431,60.328,60.389,394770000.0
2009-01-19 17:30:00,60.411,60.432,60.38,60.422,320720000.0
2009-01-19 17:35:00,60.427,60.452,60.405,60.431,321560000.0
2009-01-19 17:40:00,60.441,60.464,60.412,60.445,447770000.0
2009-01-19 17:45:00,60.459,60.467,60.425,60.458,325530000.0
2009-01-19 17:50:00,60.454,60.511,60.444,60.448,455200000.0
2009-01-19 17:55:00,60.452,60.459,60.388,60.434,501240000.0
2009-01-19 18:00:00,60.414,60.451,60.391,60.414,297120000.0
2009-01-19 18:05:00,60.402,60.414,60.365,60.401,245220000.0
2009-01-19 18:10:00,60.388,60.431,60.365,60.399,512110000.0
2009-01-19 18:15:00,60.421,60.421,60.379,60.394,213270000.0
2009-01-19 18:20:00,60.382,60.421,60.382,60.409,331050000.0
2009-01-19 18:25:00,60.41,60.453,60.383,60.452,458040000.0
2009-01-19 18:30:00,60.441,60.455,60.392,60.414,244240000.0
2009-01-19 18:35:00,60.428,60.435,60.399,60.412,371340000.0
2009-01-19 18:40:00,60.402,60.445,60.401,60.416,252490000.0
2009-01-19 18:45:00,60.441,60.444,60.393,60.421,335860000.0
2009-01-19 18:50:00,60.431,60.454,60.397,60.41,322670000.0
2009-01-19 18:55:00,60.385,60.462,60.373,60.425,320610000.0
2009-01-19 19:00:00,60.43,60.44,60.378,60.396,311030000.0
2009-01-19 19:05:00,60.382,60.443,60.381,60.43,380850000.0
2009-01-19 19:10:00,60.412,60.444,60.399,60.402,259790000.0
2009-01-19 19:15:00,60.432,60.441,60.401,60.423,346660000.0
2009-01-19 19:20:00,60.414,60.447,60.401,60.446,327770000.0
2009-01-19 19:25:00,60.435,60.473,60.421,60.464,300310000.0
2009-01-19 19:30:00,60.476,60.49,60.451,60.457,351100000.0
2009-01-19 19:35:00,60.449,60.478,60.425,60.466,206170000.0
2009-01-19 19:40:00,60.475,60.476,60.435,60.453,196640000.0
2009-01-19 19:45:00,60.468,60.477,60.446,60.471,275270000.0
2009-01-19 19:50:00,60.457,60.49,60.457,60.477,395510000.0
2009-01-19 19:55:00,60.476,60.499,60.449,60.499,259840000.0
2009-01-19 20:00:00,60.51,60.511,60.445,60.448,345970000.0
2009-01-19 20:05:00,60.474,60.524,60.44,60.487,340210000.0
2009-01-19 20:10:00,60.481,60.506,60.456,60.478,246180000.0
2009-01-19 20:15:00,60.475,60.555,60.469,60.535,335430000.0
2009-01-19 20:20:00,60.558,60.563,60.525,60.55,288500000.0
2009-01-19 20:25:00,60.508,60.566,60.482,60.532,297370000.0
2009-01-19 20:30:00,60.545,60.546,60.465,60.507,420100000.0
2009-01-19 20:35:00,60.52,60.527,60.487,60.514,236400000.0
2009-01-19 20:40:00,60.511,60.523,60.506,60.515,257160000.0
2009-01-19 20:45:00,60.536,60.537,60.488,60.508,201160000.0
2009-01-19 20:50:00,60.523,60.568,60.518,60.561,264480000.0
2009-01-19 20:55:00,60.565,60.606,60.565,60.601,270220000.0
2009-01-19 21:00:00,60.621,60.671,60.595,60.611,350030000.0
2009-01-19 21:05:00,60.622,60.638,60.591,60.618,345400000.0
2009-01-19 21:10:00,60.627,60.633,60.614,60.628,223430000.0
2009-01-19 21:15:00,60.646,60.648,60.597,60.618,361480000.0
2009-01-19 21:20:00,60.619,60.667,60.605,60.616,294560000.0
2009-01-19 21:25:00,60.609,60.669,60.574,60.636,305510000.0
2009-01-19 21:30:00,60.652,60.688,60.624,60.668,408000000.0
2009-01-19 21:35:00,60.677,60.704,60.653,60.666,280120000.0
2009-01-19 21:40:00,60.657,60.695,60.647,60.647,362470000.0
2009-01-19 21:45:00,60.672,60.687,60.654,60.664,208720000.0
2009-01-19 21:50:00,60.679,60.708,60.651,60.651,344730000.0
2009-01-19 21:55:00,60.652,60.693,60.64,60.666,368630000.0
2009-01-19 22:00:00,60.704,60.704,60.656,60.684,313460000.0
2009-01-19 22:05:00,60.707,60.72,60.682,60.708,313320000.0
2009-01-19 22:10:00,60.696,60.734,60.688,60.706,425750000.0
2009-01-19 22:15:00,60.728,60.737,60.69,60.706,300390000.0
2009-01-19 22:20:00,60.702,60.73,60.677,60.72,427600000.0
2009-01-19 22:25:00,60.711,60.711,60.666,60.675,432200000.0
2009-01-19 22:30:00,60.701,60.707,60.675,60.678,253320000.0
2009-01-19 22:35:00,60.668,60.693,60.653,60.675,360910000.0
2009-01-19 22:40:00,60.648,60.699,60.647,60.669,329970000.0
2009-01-19 22:45:00,60.691,60.707,60.661,60.678,319910000.0
2009-01-19 22:50:00,60.696,60.701,60.66,60.669,219100000.0
2009-01-19 22:55:00,60.66,60.729,60.66,60.729,337640000.0
2009-01-19 23:00:00,60.714,60.716,60.624,60.651,370430000.0
2009-01-19 23:05:00,60.641,60.699,60.639,60.691,201950000.0
2009-01-19 23:10:00,60.649,60.677,60.571,60.571,377380000.0
2009-01-19 23:15:00,60.6,60.654,60.567,60.614,314580000.0
2009-01-19 23:20:00,60.607,60.662,60.607,60.648,214560000.0
2009-01-19 23:25:00,60.642,60.677,60.641,60.67,137820000.0
2009-01-19 23:30:00,60.673,60.677,60.637,60.637,294010000.0
2009-01-19 23:35:00,60.66,60.66,60.618,60.639,291100000.0
2009-01-19 23:40:00,60.597,60.63,60.59,60.598,244960000.0
2009-01-19 23:45:00,60.632,60.633,60.582,60.599,389730000.0
2009-01-19 23:50:00,60.605,60.623,60.575,60.586,258630000.0
2009-01-19 23:55:00,60.57,60.609,60.493,60.493,339800000.0
2009-01-20 00:00:00,60.511,60.575,60.47,60.47,342600000.0
2009-01-20 00:05:00,60.458,60.496,60.443,60.443,311410000.0
2009-01-20 00:10:00,60.447,60.509,60.444,60.448,403960000.0
2009-01-20 00:15:00,60.48,60.503,60.449,60.476,324150000.0
2009-01-20 00:20:00,60.482,60.537,60.464,60.53,229300000.0
2009-01-20 00:25:00,60.478,60.512,60.463,60.503,267270000.0
2009-01-20 00:30:00,60.49,60.501,60.447,60.448,354000000.0
2009-01-20 00:35:00,60.46,60.483,60.44,60.459,278980000.0
2009-01-20 00:40:00,60.451,60.455,60.38,60.385,388480000.0
2009-01-20 00:45:00,60.423,60.423,60.346,60.407,308270000.0
2009-01-20 00:50:00,60.399,60.438,60.385,60.394,333380000.0
2009-01-20 00:55:00,60.387,60.423,60.379,60.394,384330000.0
2009-01-20 01:00:00,60.416,60.418,60.352,60.357,341160000.0
2009-01-20 01:05:00,60.35,60.42,60.34,60.4,387160000.0
2009-01-20 01:10:00,60.394,60.421,60.38,60.401,543440000.0
2009-01-20 01:15:00,60.434,60.434,60.371,60.399,309940000.0
2009-01-20 01:20:00,60.412,60.448,60.409,60.41,199240000.0
2009-01-20 01:25:00,60.415,60.453,60.408,60.409,343060000.0
2009-01-20 01:30:00,60.443,60.444,60.384,60.399,308650000.0
2009-01-20 01:35:00,60.404,60.498,60.39,60.464,322720000.0
2009-01-20 01:40:00,60.471,60.579,60.468,60.544,404870000.0
2009-01-20 01:45:00,60.56,60.56,60.519,60.542,293200000.0
2009-01-20 01:50:00,60.553,60.585,60.537,60.58,216840000.0
2009-01-20 01:55:00,60.536,60.552,60.514,60.517,213250000.0
2009-01-20 02:00:00,60.486,60.486,60.382,60.399,259910000.0
2009-01-20 02:05:00,60.407,60.433,60.368,60.379,388240000.0
2009-01-20 02:10:00,60.371,60.419,60.293,60.293,301950000.0
2009-01-20 02:15:00,60.313,60.325,60.261,60.261,350360000.0
2009-01-20 02:20:00,60.25,60.27,60.176,60.2,345560000.0
2009-01-20 02:25:00,60.19,60.2,60.152,60.176,337230000.0
2009-01-20 02:30:00,60.2,60.2,60.13,60.139,370910000.0
2009-01-20 02:35:00,60.151,60.197,60.116,60.12,336260000.0
2009-01-20 02:40:00,60.13,60.136,60.042,60.061,391280000.0
2009-01-20 02:45:00,60.09,60.126,60.059,60.125,320760000.0
2009-01-20 02:50:00,60.136,60.161,60.101,60.133,315340000.0
2009-01-20 02:55:00,60.116,60.163,60.103,60.152,377650000.0
2009-01-20 03:00:00,60.17,60.178,60.144,60.151,281510000.0
2009-01-20 03:05:00,60.155,60.207,60.142,60.187,303940000.0
2009-01-20 03:10:00,60.198,60.225,60.174,60.179,305240000.0
2009-01-20 03:15:00,60.211,60.211,60.111,60.118,224190000.0
2009-01-20 03:20:00,60.108,60.111,60.043,60.111,228220000.0
2009-01-20 03:25:00,60.106,60.131,60.086,60.106,243680000.0
2009-01-20 03:30:00,60.139,60.139,60.063,60.1,428160000.0
2009-01-20 03:35:00,60.109,60.131,60.089,60.109,477680000.0
2009-01-20 03:40:00,60.119,60.144,60.116,60.131,314100000.0
2009-01-20 03:45:00,60.154,60.175,60.131,60.145,423850000.0
2009-01-20 03:50:00,60.138,60.187,60.122,60.179,320300000.0
2009-01-20 03:55:00,60.15,60.183,60.138,60.147,270420000.0
2009-01-20 04:00:00,60.165,60.165,60.126,60.158,302760000.0
2009-01-20 04:05:00,60.145,60.184,60.134,60.14,258260000.0
2009-01-20 04:10:00,60.145,60.159,60.121,60.121,315830000.0
2009-01-20 04:15:00,60.147,60.181,60.132,60.141,387150000.0
2009-01-20 04:20:00,60.153,60.177,60.144,60.169,279440000.0
2009-01-20 04:25:00,60.163,60.178,60.124,60.138,245370000.0
2009-01-20 04:30:00,60.171,60.171,60.113,60.157,378580000.0
2009-01-20 04:35:00,60.159,60.18,60.127,60.147,332410000.0
2009-01-20 04:40:00,60.11,60.151,60.106,60.113,312760000.0
2009-01-20 04:45:00,60.145,60.145,60.094,60.098,421770000.0
2009-01-20 04:50:00,60.114,60.141,60.077,60.107,322950000.0
2009-01-20 04:55:00,60.074,60.131,60.074,60.123,416930000.0
2009-01-20 05:00:00,60.132,60.133,60.094,60.111,489650000.0
2009-01-20 05:05:00,60.131,60.131,60.085,60.108,417730000.0
2009-01-20 05:10:00,60.082,60.104,60.055,60.093,303320000.0
2009-01-20 05:15:00,60.114,60.121,60.055,60.073,381810000.0
2009-01-20 05:20:00,60.043,60.093,60.018,60.078,326600000.0
2009-01-20 05:25:00,60.105,60.112,60.063,60.093,447480000.0
2009-01-20 05:30:00,60.094,60.107,60.04,60.103,355490000.0
2009-01-20 05:35:00,60.104,60.128,60.09,60.103,172260000.0
2009-01-20 05:40:00,60.096,60.123,60.096,60.122,251670000.0
2009-01-20 05:45:00,60.144,60.144,60.087,60.087,465380000.0
2009-01-20 05:50:00,60.107,60.133,60.099,60.117,171590000.0
2009-01-20 05:55:00,60.11,60.126,60.087,60.088,211630000.0
2009-01-20 06:00:00,60.113,60.123,60.082,60.092,285910000.0
2009-01-20 06:05:00,60.106,60.122,60.076,60.106,225990000.0
2009-01-20 06:10:00,60.072,60.103,60.072,60.103,268200000.0
2009-01-20 06:15:00,60.112,60.112,60.024,60.024,320800000.0
2009-01-20 06:20:00,60.012,60.049,60.003,60.044,389490000.0
2009-01-20 06:25:00,60.03,60.045,59.927,59.958,501910000.0
2009-01-20 06:30:00,59.959,60.004,59.923,60.004,419920000.0
2009-01-20 06:35:00,59.991,60.001,59.945,59.948,381850000.0
2009-01-20 06:40:00,59.968,59.983,59.912,59.912,476640000.0
2009-01-20 06:45:00,59.939,59.939,59.854,59.925,369390000.0
2009-01-20 06:50:00,59.938,59.95,59.881,59.911,416680000.0
2009-01-20 06:55:00,59.9,59.911,59.865,59.882,312420000.0
2009-01-20 07:00:00,59.913,59.943,59.893,59.924,317820000.0
2009-01-20 07:05:00,59.893,59.924,59.865,59.908,281820000.0
2009-01-20 07:10:00,59.902,59.954,59.894,59.934,425700000.0
2009-01-20 07:15:00,59.956,59.956,59.889,59.897,340470000.0
2009-01-20 07:20:00,59.927,59.955,59.913,59.947,263400000.0
2009-01-20 07:25:00,59.955,59.955,59.878,59.895,528710000.0
2009-01-20 07:30:00,59.902,59.904,59.871,59.882,225740000.0
2009-01-20 07:35:00,59.898,59.907,59.862,59.878,318630000.0
2009-01-20 07:40:00,59.889,59.95,59.887,59.917,572170000.0
2009-01-20 07:45:00,59.95,59.95,59.908,59.946,414040000.0
2009-01-20 07:50:00,59.939,59.945,59.888,59.925,373070000.0
2009-01-20 07:55:00,59.916,59.974,59.913,59.935,416600000.0
2009-01-20 08:00:00,59.972,59.986,59.933,59.96,348210000.0
2009-01-20 08:05:00,59.962,60.034,59.937,60.034,331740000.0
2009-01-20 08:10:00,60.011,60.057,59.994,60.001,416360000.0
2009-01-20 08:15:00,60.017,60.042,59.997,60.028,67860000.0
2009-01-20 08:20:00,60.017,60.041,59.99,60.025,57200000.0
2009-01-20 08:25:00,60.032,60.061,60.017,60.029,76750000.0
2009-01-20 08:30:00,60.042,60.042,59.989,60.019,72170000.0
2009-01-20 08:35:00,60.036,60.051,59.998,60.016,56800000.0
2009-01-20 08:40:00,60.008,60.037,60.003,60.013,47210000.0
2009-01-20 08:45:00,60.051,60.092,60.028,60.064,67010000.0
2009-01-20 08:50:00,60.07,60.11,60.04,60.098,57980000.0
2009-01-20 08:55:00,60.103,60.111,60.053,60.08,61490000.0
2009-01-20 09:00:00,60.101,60.101,60.015,60.036,79640000.0
2009-01-20 09:05:00,60.041,60.058,59.965,59.965,57320000.0
2009-01-20 09:10:00,59.967,60.021,59.936,59.971,67680000.0
2009-01-20 09:15:00,60.012,60.019,59.916,59.954,72220000.0
2009-01-20 09:20:00,59.957,59.957,59.9,59.936,75300000.0
2009-01-20 09:25:00,59.928,60.02,59.897,59.977,65340000.0
2009-01-20 09:30:00,59.994,60.021,59.963,60.015,78680000.0
2009-01-20 09:35:00,60.003,60.052,59.923,59.923,71220000.0
2009-01-20 09:40:00,59.952,59.986,59.925,59.963,67040000.0
2009-01-20 09:45:00,59.99,59.997,59.944,59.996,86010000.0
2009-01-20 09:50:00,59.992,60.023,59.847,59.853,74870000.0
2009-01-20 09:55:00,59.837,59.868,59.808,59.856,76740000.0
2009-01-20 10:00:00,59.877,60.077,59.865,60.064,77640000.0
2009-01-20 10:05:00,60.084,60.137,60.05,60.127,54770000.0
2009-01-20 10:10:00,60.12,60.149,60.083,60.149,72350000.0
2009-01-20 10:15:00,60.143,60.173,60.1,60.103,64670000.0
2009-01-20 10:20:00,60.095,60.137,60.066,60.137,68760000.0
2009-01-20 10:25:00,60.105,60.143,60.085,60.085,79180000.0
2009-01-20 10:30:00,60.098,60.115,60.072,60.089,76980000.0
2009-01-20 10:35:00,60.072,60.106,60.06,60.106,86460000.0
2009-01-20 10:40:00,60.121,60.161,60.099,60.161,74260000.0
2009-01-20 10:45:00,60.167,60.236,60.142,60.218,74470000.0
2009-01-20 10:50:00,60.23,60.269,60.195,60.238,80930000.0
2009-01-20 10:55:00,60.235,60.264,60.228,60.239,77180000.0
2009-01-20 11:00:00,60.243,60.254,60.173,60.252,60770000.0
2009-01-20 11:05:00,60.244,60.278,60.209,60.226,73390000.0
2009-01-20 11:10:00,60.222,60.268,60.215,60.219,71380000.0
2009-01-20 11:15:00,60.237,60.298,60.221,60.292,82160000.0
2009-01-20 11:20:00,60.301,60.325,60.211,60.274,74790000.0
2009-01-20 11:25:00,60.25,60.286,60.216,60.284,56850000.0
2009-01-20 11:30:00,60.287,60.307,60.253,60.263,68390000.0
2009-01-20 11:35:00,60.274,60.274,60.23,60.238,65660000.0
2009-01-20 11:40:00,60.233,60.285,60.218,60.282,71380000.0
2009-01-20 11:45:00,60.288,60.292,60.231,60.245,74610000.0
2009-01-20 11:50:00,60.244,60.262,60.217,60.229,63280000.0
2009-01-20 11:55:00,60.218,60.23,60.141,60.147,63160000.0
2009-01-20 12:00:00,60.149,60.199,60.116,60.159,72330000.0
2009-01-20 12:05:00,60.141,60.141,60.087,60.096,68290000.0
2009-01-20 12:10:00,60.079,60.095,60.016,60.05,48760000.0
2009-01-20 12:15:00,60.081,60.081,60.039,60.043,78010000.0
2009-01-20 12:20:00,60.037,60.058,59.991,60.022,77830000.0
2009-01-20 12:25:00,60.021,60.036,59.995,60.033,73900000.0
2009-01-20 12:30:00,60.043,60.06,60.021,60.031,65120000.0
2009-01-20 12:35:00,60.048,60.059,60.014,60.014,70900000.0
2009-01-20 12:40:00,60.028,60.066,60.013,60.025,72230000.0
2009-01-20 12:45:00,60.04,60.043,60.001,60.022,75350000.0
2009-01-20 12:50:00,60.006,60.036,59.872,59.872,59710000.0
2009-01-20 12:55:00,59.857,59.918,59.823,59.912,69540000.0
2009-01-20 13:00:00,59.929,59.929,59.858,59.895,68570000.0
2009-01-20 13:05:00,59.902,59.923,59.858,59.87,71300000.0
2009-01-20 13:10:00,59.861,59.901,59.844,59.88,66860000.0
2009-01-20 13:15:00,59.892,59.935,59.846,59.92,68370000.0
2009-01-20 13:20:00,59.927,59.938,59.887,59.915,64820000.0
2009-01-20 13:25:00,59.929,59.975,59.902,59.909,74760000.0
2009-01-20 13:30:00,59.902,59.902,59.76,59.808,73710000.0
2009-01-20 13:35:00,59.816,59.841,59.778,59.793,77090000.0
2009-01-20 13:40:00,59.792,59.838,59.777,59.795,76430000.0
2009-01-20 13:45:00,59.825,59.825,59.727,59.787,71490000.0
2009-01-20 13:50:00,59.786,59.828,59.757,59.757,65480000.0
2009-01-20 13:55:00,59.769,59.82,59.716,59.814,71640000.0
2009-01-20 14:00:00,59.805,59.809,59.729,59.778,67930000.0
2009-01-20 14:05:00,59.775,59.79,59.728,59.788,71170000.0
2009-01-20 14:10:00,59.75,59.773,59.725,59.745,75470000.0
2009-01-20 14:15:00,59.755,59.755,59.699,59.728,73300000.0
2009-01-20 14:20:00,59.742,59.812,59.726,59.779,76710000.0
2009-01-20 14:25:00,59.791,59.799,59.733,59.733,298870000.0
2009-01-20 14:30:00,59.759,59.759,59.669,59.743,453700000.0
2009-01-20 14:35:00,59.738,59.763,59.709,59.727,410960000.0
2009-01-20 14:40:00,59.717,59.739,59.703,59.731,455620000.0
2009-01-20 14:45:00,59.738,59.751,59.703,59.751,450980000.0
2009-01-20 14:50:00,59.738,59.778,59.713,59.745,421530000.0
2009-01-20 14:55:00,59.742,59.812,59.708,59.808,357020000.0
2009-01-20 15:00:00,59.824,59.852,59.797,59.798,365290000.0
2009-01-20 15:05:00,59.799,59.813,59.757,59.781,520860000.0
2009-01-20 15:10:00,59.773,59.847,59.773,59.824,366370000.0
2009-01-20 15:15:00,59.835,59.835,59.77,59.802,483860000.0
2009-01-20 15:20:00,59.814,59.827,59.757,59.817,493780000.0
2009-01-20 15:25:00,59.826,59.833,59.775,59.787,550250000.0
2009-01-20 15:30:00,59.819,59.869,59.793,59.824,456530000.0
2009-01-20 15:35:00,59.836,59.857,59.768,59.773,591820000.0
2009-01-20 15:40:00,59.801,59.825,59.767,59.803,398200000.0
2009-01-20 15:45:00,59.811,59.841,59.752,59.752,435220000.0
2009-01-20 15:50:00,59.76,59.846,59.758,59.814,453510000.0
2009-01-20 15:55:00,59.804,59.896,59.804,59.837,330730000.0
2009-01-20 16:00:00,59.842,59.922,59.815,59.922,413620000.0
2009-01-20 16:05:00,59.915,59.921,59.839,59.851,403550000.0
2009-01-20 16:10:00,59.857,59.903,59.852,59.877,594320000.0
2009-01-20 16:15:00,59.909,59.909,59.844,59.903,442680000.0
2009-01-20 16:20:00,59.887,59.93,59.85,59.886,407070000.0
2009-01-20 16:25:00,59.884,59.892,59.827,59.872,463400000.0
2009-01-20 16:30:00,59.87,59.889,59.75,59.78,386900000.0
2009-01-20 16:35:00,59.754,59.775,59.648,59.677,393300000.0
2009-01-20 16:40:00,59.67,59.735,59.622,59.702,539750000.0
2009-01-20 16:45:00,59.7,59.708,59.617,59.638,385400000.0
2009-01-20 16:50:00,59.632,59.68,59.618,59.62,366860000.0
2009-01-20 16:55:00,59.638,59.679,59.617,59.646,386790000.0
2009-01-20 17:00:00,59.649,59.649,59.548,59.553,335350000.0
2009-01-20 17:05:00,59.575,59.631,59.555,59.592,391650000.0
2009-01-20 17:10:00,59.615,59.652,59.56,59.563,344100000.0
2009-01-20 17:15:00,59.6,59.63,59.557,59.606,294000000.0
2009-01-20 17:20:00,59.613,59.639,59.583,59.624,335520000.0
2009-01-20 17:25:00,59.622,59.628,59.572,59.62,472670000.0
2009-01-20 17:30:00,59.617,59.617,59.563,59.604,187570000.0
2009-01-20 17:35:00,59.601,59.632,59.565,59.623,225110000.0
2009-01-20 17:40:00,59.6,59.641,59.581,59.586,310430000.0
2009-01-20 17:45:00,59.616,59.642,59.59,59.635,247890000.0
2009-01-20 17:50:00,59.634,59.641,59.583,59.605,299980000.0
2009-01-20 17:55:00,59.616,59.63,59.581,59.624,359970000.0
2009-01-20 18:00:00,59.611,59.639,59.594,59.627,379280000.0
2009-01-20 18:05:00,59.646,59.666,59.621,59.636,501030000.0
2009-01-20 18:10:00,59.606,59.618,59.521,59.521,409010000.0
2009-01-20 18:15:00,59.553,59.584,59.535,59.583,406200000.0
2009-01-20 18:20:00,59.571,59.603,59.565,59.581,484220000.0
2009-01-20 18:25:00,59.584,59.656,59.565,59.656,344500000.0
2009-01-20 18:30:00,59.674,59.691,59.637,59.688,422410000.0
2009-01-20 18:35:00,59.661,59.725,59.661,59.703,373570000.0
2009-01-20 18:40:00,59.715,59.715,59.681,59.69,274910000.0
2009-01-20 18:45:00,59.726,59.747,59.688,59.734,355980000.0
2009-01-20 18:50:00,59.727,59.787,59.723,59.775,372890000.0
2009-01-20 18:55:00,59.774,59.783,59.746,59.773,337160000.0
2009-01-20 19:00:00,59.778,59.802,59.753,59.77,393700000.0
2009-01-20 19:05:00,59.784,59.804,59.738,59.79,440150000.0
2009-01-20 19:10:00,59.758,59.797,59.742,59.766,183090000.0
2009-01-20 19:15:00,59.776,59.78,59.721,59.753,378670000.0
2009-01-20 19:20:00,59.727,59.754,59.681,59.715,592790000.0
2009-01-20 19:25:00,59.681,59.701,59.529,59.533,393730000.0
2009-01-20 19:30:00,59.56,59.602,59.502,59.58,398440000.0
2009-01-20 19:35:00,59.6,59.7,59.59,59.685,390370000.0
2009-01-20 19:40:00,59.654,59.709,59.628,59.696,359050000.0
2009-01-20 19:45:00,59.716,59.74,59.642,59.674,362590000.0
2009-01-20 19:50:00,59.679,59.71,59.654,59.7,336630000.0
2009-01-20 19:55:00,59.694,59.735,59.677,59.714,408210000.0
2009-01-20 20:00:00,59.733,59.734,59.677,59.72,367320000.0
2009-01-20 20:05:00,59.735,59.735,59.661,59.672,418470000.0
2009-01-20 20:10:00,59.664,59.704,59.622,59.648,352840000.0
2009-01-20 20:15:00,59.655,59.681,59.597,59.681,350040000.0
2009-01-20 20:20:00,59.685,59.693,59.64,59.685,407670000.0
2009-01-20 20:25:00,59.663,59.725,59.663,59.7,328490000.0
2009-01-20 20:30:00,59.723,59.725,59.629,59.629,398380000.0
2009-01-20 20:35:00,59.64,59.706,59.615,59.704,512530000.0
2009-01-20 20:40:00,59.71,59.714,59.666,59.692,339680000.0
2009-01-20 20:45:00,59.714,59.714,59.623,59.646,485620000.0
2009-01-20 20:50:00,59.66,59.67,59.598,59.618,449830000.0
2009-01-20 20:55:00,59.627,59.661,59.594,59.606,341050000.0
2009-01-20 21:00:00,59.609,59.634,59.508,59.609,340360000.0
2009-01-20 21:05:00,59.621,59.644,59.603,59.633,360550000.0
2009-01-20 21:10:00,59.627,59.641,59.57,59.587,456930000.0
2009-01-20 21:15:00,59.612,59.644,59.534,59.568,411760000.0
2009-01-20 21:20:00,59.536,59.553,59.475,59.515,397680000.0
2009-01-20 21:25:00,59.522,59.575,59.508,59.575,529280000.0
2009-01-20 21:30:00,59.579,59.579,59.511,59.544,513840000.0
2009-01-20 21:35:00,59.528,59.581,59.528,59.546,462440000.0
2009-01-20 21:40:00,59.536,59.602,59.524,59.548,608020000.0
2009-01-20 21:45:00,59.573,59.573,59.512,59.536,311180000.0
2009-01-20 21:50:00,59.517,59.573,59.517,59.566,452320000.0
2009-01-20 21:55:00,59.572,59.572,59.512,59.523,455430000.0
2009-01-20 22:00:00,59.556,59.56,59.467,59.5,369180000.0
2009-01-20 22:05:00,59.478,59.539,59.478,59.515,441920000.0
2009-01-20 22:10:00,59.51,59.53,59.468,59.501,420450000.0
2009-01-20 22:15:00,59.513,59.513,59.41,59.441,507840000.0
2009-01-20 22:20:00,59.435,59.465,59.407,59.435,467230000.0
2009-01-20 22:25:00,59.438,59.508,59.428,59.483,429420000.0
2009-01-20 22:30:00,59.502,59.531,59.456,59.507,443840000.0
2009-01-20 22:35:00,59.507,59.54,59.498,59.522,420690000.0
2009-01-20 22:40:00,59.514,59.514,59.474,59.477,343570000.0
2009-01-20 22:45:00,59.501,59.501,59.421,59.477,490170000.0
2009-01-20 22:50:00,59.455,59.495,59.425,59.481,437460000.0
2009-01-20 22:55:00,59.46,59.494,59.455,59.469,315480000.0
2009-01-20 23:00:00,59.494,59.494,59.451,59.464,376330000.0
2009-01-20 23:05:00,59.461,59.501,59.451,59.463,332960000.0
2009-01-20 23:10:00,59.449,59.495,59.449,59.485,435970000.0
2009-01-20 23:15:00,59.505,59.537,59.484,59.519,350650000.0
2009-01-20 23:20:00,59.528,59.594,59.528,59.569,195380000.0
2009-01-20 23:25:00,59.585,59.589,59.549,59.553,207870000.0
2009-01-20 23:30:00,59.585,59.585,59.488,59.488,474250000.0
2009-01-20 23:35:00,59.497,59.561,59.472,59.511,222130000.0
2009-01-20 23:40:00,59.516,59.537,59.463,59.475,213530000.0
2009-01-20 23:45:00,59.524,59.525,59.453,59.46,296040000.0
2009-01-20 23:50:00,59.47,59.523,59.47,59.493,192880000.0
2009-01-20 23:55:00,59.497,59.538,59.475,59.496,307640000.0
2009-01-21 00:00:00,59.54,59.54,59.463,59.463,320330000.0
2009-01-21 00:05:00,59.473,59.489,59.437,59.446,369890000.0
2009-01-21 00:10:00,59.455,59.486,59.442,59.454,473950000.0
2009-01-21 00:15:00,59.496,59.496,59.432,59.437,401250000.0
2009-01-21 00:20:00,59.432,59.482,59.401,59.439,394060000.0
2009-01-21 00:25:00,59.404,59.452,59.399,59.401,400680000.0
2009-01-21 00:30:00,59.432,59.434,59.388,59.401,364680000.0
2009-01-21 00:35:00,59.394,59.431,59.38,59.403,406650000.0
2009-01-21 00:40:00,59.413,59.439,59.364,59.41,306940000.0
2009-01-21 00:45:00,59.446,59.446,59.347,59.377,309080000.0
2009-01-21 00:50:00,59.367,59.402,59.363,59.384,296730000.0
2009-01-21 00:55:00,59.38,59.418,59.379,59.388,401960000.0
2009-01-21 01:00:00,59.432,59.432,59.379,59.386,312640000.0
2009-01-21 01:05:00,59.379,59.415,59.379,59.407,145850000.0
2009-01-21 01:10:00,59.401,59.433,59.391,59.416,388640000.0
2009-01-21 01:15:00,59.41,59.433,59.401,59.409,203380000.0
2009-01-21 01:20:00,59.415,59.454,59.387,59.408,209030000.0
2009-01-21 01:25:00,59.396,59.426,59.375,59.417,532720000.0
2009-01-21 01:30:00,59.448,59.448,59.411,59.427,398950000.0
2009-01-21 01:35:00,59.438,59.468,59.428,59.466,244490000.0
2009-01-21 01:40:00,59.427,59.462,59.412,59.447,407260000.0
2009-01-21 01:45:00,59.472,59.49,59.423,59.481,345700000.0
2009-01-21 01:50:00,59.477,59.502,59.453,59.453,250080000.0
2009-01-21 01:55:00,59.441,59.478,59.413,59.413,307470000.0
2009-01-21 02:00:00,59.389,59.434,59.369,59.417,261910000.0
2009-01-21 02:05:00,59.408,59.443,59.378,59.398,388720000.0
2009-01-21 02:10:00,59.407,59.439,59.4,59.42,295930000.0
2009-01-21 02:15:00,59.452,59.483,59.421,59.43,357930000.0
2009-01-21 02:20:00,59.421,59.47,59.387,59.39,349570000.0
2009-01-21 02:25:00,59.4,59.459,59.4,59.429,329890000.0
2009-01-21 02:30:00,59.461,59.492,59.432,59.485,371050000.0
2009-01-21 02:35:00,59.486,59.69,59.486,59.69,334350000.0
2009-01-21 02:40:00,59.683,59.723,59.647,59.671,370810000.0
2009-01-21 02:45:00,59.709,59.762,59.689,59.709,318650000.0
2009-01-21 02:50:00,59.719,59.783,59.713,59.741,309220000.0
2009-01-21 02:55:00,59.746,59.752,59.704,59.711,366380000.0
2009-01-21 03:00:00,59.739,59.739,59.665,59.682,269230000.0
2009-01-21 03:05:00,59.67,59.796,59.67,59.794,298930000.0
2009-01-21 03:10:00,59.786,59.818,59.731,59.738,311800000.0
2009-01-21 03:15:00,59.772,59.792,59.725,59.759,219200000.0
2009-01-21 03:20:00,59.774,59.804,59.762,59.78,225870000.0
2009-01-21 03:25:00,59.786,59.805,59.76,59.766,246500000.0
2009-01-21 03:30:00,59.798,59.798,59.731,59.741,449240000.0
2009-01-21 03:35:00,59.754,59.773,59.73,59.73,389220000.0
2009-01-21 03:40:00,59.738,59.774,59.733,59.739,339240000.0
2009-01-21 03:45:00,59.763,59.763,59.731,59.731,316380000.0
2009-01-21 03:50:00,59.718,59.786,59.718,59.78,336450000.0
2009-01-21 03:55:00,59.757,59.797,59.753,59.797,352630000.0
2009-01-21 04:00:00,59.821,59.841,59.775,59.841,358480000.0
2009-01-21 04:05:00,59.839,59.869,59.819,59.859,212970000.0
2009-01-21 04:10:00,59.856,59.917,59.835,59.897,316550000.0
2009-01-21 04:15:00,59.913,59.913,59.825,59.844,369080000.0
2009-01-21 04:20:00,59.821,59.842,59.791,59.822,279060000.0
2009-01-21 04:25:00,59.826,59.838,59.784,59.799,163970000.0
2009-01-21 04:30:00,59.824,59.91,59.784,59.836,389000000.0
2009-01-21 04:35:00,59.852,59.867,59.823,59.857,340480000.0
2009-01-21 04:40:00,59.86,59.88,59.832,59.879,394760000.0
2009-01-21 04:45:00,59.883,59.895,59.856,59.895,412850000.0
2009-01-21 04:50:00,59.895,59.904,59.828,59.864,398150000.0
2009-01-21 04:55:00,59.852,59.878,59.802,59.842,412770000.0
2009-01-21 05:00:00,59.849,59.849,59.774,59.801,495560000.0
2009-01-21 05:05:00,59.773,59.839,59.773,59.832,331260000.0
2009-01-21 05:10:00,59.818,59.887,59.81,59.864,298170000.0
2009-01-21 05:15:00,59.894,59.899,59.834,59.847,368030000.0
2009-01-21 05:20:00,59.841,59.874,59.838,59.859,309690000.0
2009-01-21 05:25:00,59.83,59.873,59.822,59.822,437210000.0
2009-01-21 05:30:00,59.853,59.869,59.823,59.855,348190000.0
2009-01-21 05:35:00,59.841,59.881,59.841,59.867,176610000.0
2009-01-21 05:40:00,59.851,59.874,59.82,59.835,304240000.0
2009-01-21 05:45:00,59.841,59.846,59.811,59.842,461620000.0
2009-01-21 05:50:00,59.807,59.853,59.807,59.837,227640000.0
2009-01-21 05:55:00,59.811,59.841,59.734,59.746,203870000.0
2009-01-21 06:00:00,59.761,59.78,59.709,59.75,288470000.0
2009-01-21 06:05:00,59.739,59.783,59.736,59.751,221590000.0
2009-01-21 06:10:00,59.752,59.752,59.722,59.722,315550000.0
2009-01-21 06:15:00,59.755,59.759,59.722,59.74,322860000.0
2009-01-21 06:20:00,59.732,59.738,59.681,59.708,370770000.0
2009-01-21 06:25:00,59.703,59.73,59.703,59.71,406490000.0
2009-01-21 06:30:00,59.74,59.742,59.705,59.709,383030000.0
2009-01-21 06:35:00,59.727,59.759,59.681,59.681,304720000.0
2009-01-21 06:40:00,59.693,59.71,59.674,59.699,453270000.0
2009-01-21 06:45:00,59.705,59.705,59.638,59.649,347630000.0
2009-01-21 06:50:00,59.646,59.669,59.613,59.619,409750000.0
2009-01-21 06:55:00,59.644,59.645,59.59,59.625,209490000.0
2009-01-21 07:00:00,59.636,59.661,59.609,59.618,305060000.0
2009-01-21 07:05:00,59.61,59.652,59.61,59.63,290910000.0
2009-01-21 07:10:00,59.618,59.667,59.618,59.659,428420000.0
2009-01-21 07:15:00,59.66,59.685,59.632,59.652,331640000.0
2009-01-21 07:20:00,59.624,59.703,59.618,59.688,276640000.0
2009-01-21 07:25:00,59.68,59.73,59.676,59.712,496360000.0
2009-01-21 07:30:00,59.732,59.732,59.69,59.694,222440000.0
2009-01-21 07:35:00,59.7,59.722,59.66,59.662,320870000.0
2009-01-21 07:40:00,59.671,59.7,59.661,59.668,559620000.0
2009-01-21 07:45:00,59.703,59.715,59.674,59.708,394790000.0
2009-01-21 07:50:00,59.683,59.723,59.671,59.708,367850000.0
2009-01-21 07:55:00,59.703,59.75,59.703,59.713,434320000.0
2009-01-21 08:00:00,59.734,59.74,59.682,59.682,345350000.0
2009-01-21 08:05:00,59.693,59.749,59.689,59.712,340590000.0
2009-01-21 08:10:00,59.724,59.752,59.673,59.673,399130000.0
2009-01-21 08:15:00,59.71,59.712,59.648,59.68,63410000.0
2009-01-21 08:20:00,59.665,59.698,59.65,59.677,68720000.0
2009-01-21 08:25:00,59.664,59.709,59.658,59.701,76450000.0
2009-01-21 08:30:00,59.719,59.719,59.655,59.668,69710000.0
2009-01-21 08:35:00,59.675,59.694,59.654,59.654,67520000.0
2009-01-21 08:40:00,59.662,59.689,59.645,59.656,63480000.0
2009-01-21 08:45:00,59.685,59.702,59.624,59.651,74620000.0
2009-01-21 08:50:00,59.635,59.665,59.622,59.641,63460000.0
2009-01-21 08:55:00,59.626,59.656,59.595,59.609,68720000.0
2009-01-21 09:00:00,59.643,59.706,59.606,59.693,71410000.0
2009-01-21 09:05:00,59.695,59.788,59.694,59.77,46440000.0
2009-01-21 09:10:00,59.759,59.767,59.727,59.751,70110000.0
2009-01-21 09:15:00,59.772,59.772,59.718,59.752,52300000.0
2009-01-21 09:20:00,59.77,59.77,59.703,59.735,78880000.0
2009-01-21 09:25:00,59.748,59.764,59.719,59.753,60270000.0
2009-01-21 09:30:00,59.757,59.759,59.727,59.758,68650000.0
2009-01-21 09:35:00,59.749,59.764,59.706,59.756,65670000.0
2009-01-21 09:40:00,59.762,59.783,59.737,59.751,60990000.0
2009-01-21 09:45:00,59.77,59.77,59.686,59.705,65750000.0
2009-01-21 09:50:00,59.701,59.733,59.686,59.7,63760000.0
2009-01-21 09:55:00,59.712,59.753,59.695,59.714,67030000.0
2009-01-21 10:00:00,59.727,59.727,59.582,59.642,73910000.0
2009-01-21 10:05:00,59.626,59.66,59.513,59.53,46670000.0
2009-01-21 10:10:00,59.555,59.61,59.534,59.573,68000000.0
2009-01-21 10:15:00,59.608,59.617,59.537,59.554,74240000.0
2009-01-21 10:20:00,59.549,59.597,59.537,59.552,74000000.0
2009-01-21 10:25:00,59.554,59.584,59.493,59.514,72070000.0
2009-01-21 10:30:00,59.531,59.531,59.443,59.443,73310000.0
2009-01-21 10:35:00,59.469,59.519,59.448,59.518,84750000.0
2009-01-21 10:40:00,59.485,59.544,59.485,59.544,78470000.0
2009-01-21 10:45:00,59.566,59.566,59.469,59.487,83640000.0
2009-01-21 10:50:00,59.485,59.711,59.478,59.677,75760000.0
2009-01-21 10:55:00,59.699,59.735,59.676,59.722,68450000.0
2009-01-21 11:00:00,59.752,59.752,59.66,59.701,58460000.0
2009-01-21 11:05:00,59.688,59.733,59.685,59.708,73440000.0
2009-01-21 11:10:00,59.711,59.718,59.67,59.678,57650000.0
2009-01-21 11:15:00,59.661,59.688,59.611,59.633,71000000.0
2009-01-21 11:20:00,59.653,59.661,59.617,59.642,71080000.0
2009-01-21 11:25:00,59.623,59.68,59.623,59.663,61390000.0
2009-01-21 11:30:00,59.686,59.707,59.631,59.669,69800000.0
2009-01-21 11:35:00,59.686,59.72,59.677,59.68,59050000.0
2009-01-21 11:40:00,59.698,59.751,59.663,59.751,73650000.0
2009-01-21 11:45:00,59.77,59.78,59.699,59.731,76890000.0
2009-01-21 11:50:00,59.704,59.726,59.69,59.721,66840000.0
2009-01-21 11:55:00,59.727,59.727,59.676,59.676,63330000.0
2009-01-21 12:00:00,59.678,59.71,59.648,59.651,64390000.0
2009-01-21 12:05:00,59.665,59.702,59.641,59.641,58790000.0
2009-01-21 12:10:00,59.647,59.717,59.645,59.685,63410000.0
2009-01-21 12:15:00,59.706,59.713,59.666,59.704,70830000.0
2009-01-21 12:20:00,59.702,59.758,59.689,59.732,73640000.0
2009-01-21 12:25:00,59.721,59.747,59.713,59.734,77940000.0
2009-01-21 12:30:00,59.751,59.751,59.709,59.735,66420000.0
2009-01-21 12:35:00,59.729,59.749,59.694,59.717,75130000.0
2009-01-21 12:40:00,59.717,59.725,59.677,59.685,66990000.0
2009-01-21 12:45:00,59.714,59.715,59.687,59.705,81350000.0
2009-01-21 12:50:00,59.715,59.727,59.681,59.701,57520000.0
2009-01-21 12:55:00,59.689,59.745,59.689,59.745,63650000.0
2009-01-21 13:00:00,59.743,59.743,59.662,59.671,52500000.0
2009-01-21 13:05:00,59.711,59.722,59.652,59.678,75360000.0
2009-01-21 13:10:00,59.643,59.68,59.638,59.653,73700000.0
2009-01-21 13:15:00,59.66,59.675,59.625,59.654,62010000.0
2009-01-21 13:20:00,59.672,59.722,59.672,59.703,73400000.0
2009-01-21 13:25:00,59.671,59.751,59.664,59.751,69160000.0
2009-01-21 13:30:00,59.767,59.767,59.684,59.706,74370000.0
2009-01-21 13:35:00,59.701,59.776,59.68,59.751,82420000.0
2009-01-21 13:40:00,59.77,59.779,59.743,59.775,63180000.0
2009-01-21 13:45:00,59.791,59.791,59.722,59.736,68230000.0
2009-01-21 13:50:00,59.764,59.795,59.73,59.73,60130000.0
2009-01-21 13:55:00,59.749,59.768,59.718,59.744,64290000.0
2009-01-21 14:00:00,59.75,59.75,59.698,59.699,53540000.0
2009-01-21 14:05:00,59.702,59.722,59.689,59.722,51810000.0
2009-01-21 14:10:00,59.723,59.733,59.693,59.729,73620000.0
2009-01-21 14:15:00,59.729,59.729,59.678,59.7,61220000.0
2009-01-21 14:20:00,59.704,59.773,59.704,59.757,63250000.0
2009-01-21 14:25:00,59.763,59.769,59.724,59.763,309310000.0
2009-01-21 14:30:00,59.773,59.773,59.729,59.737,441720000.0
2009-01-21 14:35:00,59.762,59.781,59.718,59.761,414260000.0
2009-01-21 14:40:00,59.75,59.78,59.726,59.744,450600000.0
2009-01-21 14:45:00,59.764,59.764,59.696,59.737,460800000.0
2009-01-21 14:50:00,59.74,59.761,59.718,59.745,411390000.0
2009-01-21 14:55:00,59.747,59.766,59.731,59.732,292850000.0
2009-01-21 15:00:00,59.754,59.754,59.72,59.735,368370000.0
2009-01-21 15:05:00,59.728,59.775,59.721,59.769,513020000.0
2009-01-21 15:10:00,59.742,59.778,59.741,59.762,372500000.0
2009-01-21 15:15:00,59.783,59.783,59.742,59.751,500920000.0
2009-01-21 15:20:00,59.753,59.795,59.735,59.795,500360000.0
2009-01-21 15:25:00,59.786,59.796,59.745,59.786,576250000.0
2009-01-21 15:30:00,59.789,59.789,59.742,59.745,475500000.0
2009-01-21 15:35:00,59.759,59.799,59.754,59.776,587970000.0
2009-01-21 15:40:00,59.773,59.792,59.733,59.763,393710000.0
2009-01-21 15:45:00,59.782,59.782,59.734,59.755,447520000.0
2009-01-21 15:50:00,59.755,59.804,59.755,59.804,471380000.0
2009-01-21 15:55:00,59.783,59.823,59.775,59.814,338780000.0
2009-01-21 16:00:00,59.831,59.832,59.783,59.82,435330000.0
2009-01-21 16:05:00,59.813,59.829,59.783,59.808,421200000.0
2009-01-21 16:10:00,59.816,59.83,59.779,59.815,594280000.0
2009-01-21 16:15:00,59.849,59.863,59.821,59.863,426960000.0
2009-01-21 16:20:00,59.856,59.865,59.817,59.836,429610000.0
2009-01-21 16:25:00,59.817,59.843,59.803,59.812,471620000.0
2009-01-21 16:30:00,59.846,59.88,59.81,59.864,388760000.0
2009-01-21 16:35:00,59.861,59.887,59.821,59.821,407220000.0
2009-01-21 16:40:00,59.812,59.858,59.812,59.834,517420000.0
2009-01-21 16:45:00,59.847,59.866,59.816,59.857,365130000.0
2009-01-21 16:50:00,59.85,59.873,59.842,59.867,375010000.0
2009-01-21 16:55:00,59.875,59.938,59.853,59.933,385710000.0
2009-01-21 17:00:00,59.963,59.963,59.674,59.792,331580000.0
2009-01-21 17:05:00,59.769,59.77,59.433,59.53,405690000.0
2009-01-21 17:10:00,59.525,59.549,59.32,59.32,347170000.0
2009-01-21 17:15:00,59.314,59.464,59.314,59.432,286170000.0
2009-01-21 17:20:00,59.469,59.495,59.361,59.38,322390000.0
2009-01-21 17:25:00,59.36,59.391,59.168,59.197,465000000.0
2009-01-21 17:30:00,59.209,59.216,59.037,59.037,191490000.0
2009-01-21 17:35:00,59.044,59.083,58.95,59.021,228460000.0
2009-01-21 17:40:00,59.031,59.039,58.387,58.668,315610000.0
2009-01-21 17:45:00,58.647,58.739,58.564,58.59,247050000.0
2009-01-21 17:50:00,58.557,58.665,58.416,58.588,317320000.0
2009-01-21 17:55:00,58.587,58.587,58.095,58.214,354800000.0
2009-01-21 18:00:00,58.11,58.211,57.765,57.845,393330000.0
2009-01-21 18:05:00,57.875,58.287,57.875,58.172,500500000.0
2009-01-21 18:10:00,58.166,58.175,57.855,57.929,410450000.0
2009-01-21 18:15:00,57.925,58.035,57.88,58.031,404270000.0
2009-01-21 18:20:00,58.057,58.172,58.032,58.12,482480000.0
2009-01-21 18:25:00,58.1,58.213,58.085,58.204,349190000.0
2009-01-21 18:30:00,58.208,58.362,58.208,58.326,417800000.0
2009-01-21 18:35:00,58.303,58.435,58.22,58.291,370080000.0
2009-01-21 18:40:00,58.313,58.473,58.302,58.44,296000000.0
2009-01-21 18:45:00,58.467,58.527,58.375,58.375,370140000.0
2009-01-21 18:50:00,58.383,58.444,58.322,58.342,379560000.0
2009-01-21 18:55:00,58.356,58.363,58.079,58.215,332090000.0
2009-01-21 19:00:00,58.231,58.241,58.108,58.152,374870000.0
2009-01-21 19:05:00,58.119,58.314,58.102,58.291,445480000.0
2009-01-21 19:10:00,58.313,58.413,58.289,58.398,191070000.0
2009-01-21 19:15:00,58.393,58.476,58.307,58.307,366400000.0
2009-01-21 19:20:00,58.301,58.348,58.244,58.315,618340000.0
2009-01-21 19:25:00,58.284,58.344,58.266,58.344,386090000.0
2009-01-21 19:30:00,58.343,58.414,58.276,58.308,381720000.0
2009-01-21 19:35:00,58.315,58.42,58.301,58.354,410300000.0
2009-01-21 19:40:00,58.354,58.369,58.207,58.253,379160000.0
2009-01-21 19:45:00,58.251,58.342,58.211,58.33,373930000.0
2009-01-21 19:50:00,58.335,58.352,58.271,58.337,338020000.0
2009-01-21 19:55:00,58.326,58.403,58.274,58.403,410770000.0
2009-01-21 20:00:00,58.421,58.422,58.32,58.408,367910000.0
2009-01-21 20:05:00,58.421,58.537,58.41,58.518,416650000.0
2009-01-21 20:10:00,58.493,58.504,58.396,58.399,353620000.0
2009-01-21 20:15:00,58.432,58.433,58.379,58.4,343600000.0
2009-01-21 20:20:00,58.404,58.472,58.404,58.459,428680000.0
2009-01-21 20:25:00,58.459,58.503,58.402,58.402,315320000.0
2009-01-21 20:30:00,58.433,58.484,58.387,58.452,398640000.0
2009-01-21 20:35:00,58.446,58.604,58.446,58.557,523490000.0
2009-01-21 20:40:00,58.554,58.671,58.543,58.64,360900000.0
2009-01-21 20:45:00,58.663,58.663,58.578,58.602,481860000.0
2009-01-21 20:50:00,58.595,58.716,58.595,58.648,452270000.0
2009-01-21 20:55:00,58.638,58.675,58.614,58.644,372070000.0
2009-01-21 21:00:00,58.68,58.704,58.651,58.671,354150000.0
2009-01-21 21:05:00,58.676,58.695,58.631,58.631,359460000.0
2009-01-21 21:10:00,58.644,58.771,58.62,58.767,455310000.0
2009-01-21 21:15:00,58.793,58.843,58.754,58.843,391910000.0
2009-01-21 21:20:00,58.824,58.974,58.823,58.891,372760000.0
2009-01-21 21:25:00,58.915,58.935,58.864,58.935,520180000.0
2009-01-21 21:30:00,58.944,59.055,58.914,59.048,510490000.0
2009-01-21 21:35:00,59.032,59.05,58.985,59.002,455810000.0
2009-01-21 21:40:00,58.996,59.032,58.982,58.986,611130000.0
2009-01-21 21:45:00,59.014,59.127,58.979,59.127,294410000.0
2009-01-21 21:50:00,59.11,59.123,59.024,59.061,448720000.0
2009-01-21 21:55:00,59.029,59.373,59.029,59.341,430590000.0
2009-01-21 22:00:00,59.372,59.558,59.359,59.541,368750000.0
2009-01-21 22:05:00,59.527,59.589,59.494,59.517,434190000.0
2009-01-21 22:10:00,59.504,59.554,59.437,59.453,426850000.0
2009-01-21 22:15:00,59.458,59.458,59.373,59.378,499330000.0
2009-01-21 22:20:00,59.392,59.496,59.281,59.281,492120000.0
2009-01-21 22:25:00,59.285,59.382,59.272,59.362,438940000.0
2009-01-21 22:30:00,59.393,59.393,59.289,59.32,419320000.0
2009-01-21 22:35:00,59.338,59.428,59.32,59.394,412760000.0
2009-01-21 22:40:00,59.401,59.486,59.39,59.428,342650000.0
2009-01-21 22:45:00,59.439,59.611,59.417,59.611,487280000.0
2009-01-21 22:50:00,59.577,59.67,59.527,59.586,436110000.0
2009-01-21 22:55:00,59.597,59.683,59.597,59.656,320290000.0
2009-01-21 23:00:00,59.664,59.664,59.633,59.641,399570000.0
2009-01-21 23:05:00,59.649,59.685,59.636,59.648,321630000.0
2009-01-21 23:10:00,59.642,59.696,59.619,59.626,429660000.0
2009-01-21 23:15:00,59.657,59.684,59.637,59.641,277920000.0
2009-01-21 23:20:00,59.645,59.684,59.624,59.641,145920000.0
2009-01-21 23:25:00,59.626,59.662,59.613,59.617,313380000.0
2009-01-21 23:30:00,59.64,59.662,59.603,59.632,461850000.0
2009-01-21 23:35:00,59.563,59.656,59.563,59.647,231960000.0
2009-01-21 23:40:00,59.655,59.676,59.642,59.656,219440000.0
2009-01-21 23:45:00,59.693,59.693,59.623,59.647,301510000.0
2009-01-21 23:50:00,59.634,59.672,59.628,59.655,230370000.0
2009-01-21 23:55:00,59.669,59.703,59.66,59.697,245030000.0
2009-01-22 00:00:00,59.73,59.73,59.654,59.682,325170000.0
2009-01-22 00:05:00,59.72,59.72,59.666,59.676,373710000.0
2009-01-22 00:10:00,59.658,59.698,59.637,59.637,391500000.0
2009-01-22 00:15:00,59.674,59.674,59.603,59.607,412130000.0
2009-01-22 00:20:00,59.623,59.653,59.585,59.62,370960000.0
2009-01-22 00:25:00,59.581,59.603,59.527,59.549,400730000.0
2009-01-22 00:30:00,59.583,59.583,59.536,59.565,277080000.0
2009-01-22 00:35:00,59.561,59.62,59.56,59.586,318260000.0
2009-01-22 00:40:00,59.592,59.635,59.581,59.629,312920000.0
2009-01-22 00:45:00,59.653,59.661,59.616,59.636,301690000.0
2009-01-22 00:50:00,59.629,59.716,59.629,59.687,279160000.0
2009-01-22 00:55:00,59.694,59.708,59.672,59.686,275210000.0
2009-01-22 01:00:00,59.723,59.743,59.679,59.69,316110000.0
2009-01-22 01:05:00,59.7,59.722,59.677,59.684,253220000.0
2009-01-22 01:10:00,59.667,59.705,59.659,59.664,306020000.0
2009-01-22 01:15:00,59.684,59.696,59.641,59.641,153020000.0
2009-01-22 01:20:00,59.649,59.659,59.53,59.533,319260000.0
2009-01-22 01:25:00,59.527,59.527,59.426,59.486,545470000.0
2009-01-22 01:30:00,59.509,59.509,59.449,59.509,397220000.0
2009-01-22 01:35:00,59.505,59.555,59.502,59.512,345130000.0
2009-01-22 01:40:00,59.502,59.525,59.451,59.451,320620000.0
2009-01-22 01:45:00,59.486,59.512,59.451,59.487,359800000.0
2009-01-22 01:50:00,59.479,59.493,59.385,59.392,243890000.0
2009-01-22 01:55:00,59.379,59.396,59.356,59.388,323230000.0
2009-01-22 02:00:00,59.386,59.403,59.357,59.377,252960000.0
2009-01-22 02:05:00,59.388,59.415,59.316,59.316,387800000.0
2009-01-22 02:10:00,59.303,59.322,59.065,59.077,306480000.0
2009-01-22 02:15:00,59.101,59.182,59.061,59.176,348180000.0
2009-01-22 02:20:00,59.197,59.229,59.123,59.155,331380000.0
2009-01-22 02:25:00,59.161,59.306,59.154,59.285,331760000.0
2009-01-22 02:30:00,59.324,59.324,59.209,59.209,369330000.0
2009-01-22 02:35:00,59.216,59.286,59.204,59.26,325490000.0
2009-01-22 02:40:00,59.267,59.297,59.254,59.288,370880000.0
2009-01-22 02:45:00,59.311,59.311,59.223,59.234,317200000.0
2009-01-22 02:50:00,59.233,59.303,59.233,59.297,308890000.0
2009-01-22 02:55:00,59.289,59.325,59.283,59.305,317260000.0
2009-01-22 03:00:00,59.338,59.338,59.271,59.288,271900000.0
2009-01-22 03:05:00,59.282,59.323,59.282,59.3,227610000.0
2009-01-22 03:10:00,59.288,59.302,59.231,59.245,336430000.0
2009-01-22 03:15:00,59.278,59.385,59.256,59.323,232950000.0
2009-01-22 03:20:00,59.321,59.34,59.249,59.259,228500000.0
2009-01-22 03:25:00,59.245,59.29,59.227,59.29,272510000.0
2009-01-22 03:30:00,59.289,59.318,59.271,59.271,438380000.0
2009-01-22 03:35:00,59.267,59.344,59.267,59.337,505840000.0
2009-01-22 03:40:00,59.353,59.426,59.353,59.426,338400000.0
2009-01-22 03:45:00,59.461,59.572,59.425,59.528,438620000.0
2009-01-22 03:50:00,59.545,59.763,59.545,59.73,322070000.0
2009-01-22 03:55:00,59.73,59.751,59.661,59.743,358210000.0
2009-01-22 04:00:00,59.755,59.891,59.713,59.826,376150000.0
2009-01-22 04:05:00,59.814,59.865,59.77,59.776,279850000.0
2009-01-22 04:10:00,59.763,59.83,59.654,59.663,317540000.0
2009-01-22 04:15:00,59.665,59.728,59.646,59.672,383960000.0
2009-01-22 04:20:00,59.663,59.67,59.58,59.59,288250000.0
2009-01-22 04:25:00,59.606,59.621,59.569,59.579,316570000.0
2009-01-22 04:30:00,59.593,59.593,59.529,59.566,378140000.0
2009-01-22 04:35:00,59.551,59.551,59.344,59.372,343170000.0
2009-01-22 04:40:00,59.364,59.445,59.364,59.445,405380000.0
2009-01-22 04:45:00,59.45,59.473,59.408,59.467,409840000.0
2009-01-22 04:50:00,59.478,59.52,59.463,59.512,386560000.0
2009-01-22 04:55:00,59.537,59.562,59.513,59.52,413390000.0
2009-01-22 05:00:00,59.549,59.549,59.422,59.441,462990000.0
2009-01-22 05:05:00,59.463,59.486,59.436,59.468,402490000.0
2009-01-22 05:10:00,59.478,59.481,59.417,59.44,304420000.0
2009-01-22 05:15:00,59.447,59.447,59.392,59.404,384450000.0
2009-01-22 05:20:00,59.411,59.452,59.399,59.43,311410000.0
2009-01-22 05:25:00,59.42,59.451,59.379,59.39,431800000.0
2009-01-22 05:30:00,59.403,59.431,59.372,59.397,335290000.0
2009-01-22 05:35:00,59.418,59.502,59.414,59.454,187850000.0
2009-01-22 05:40:00,59.461,59.482,59.437,59.457,296210000.0
2009-01-22 05:45:00,59.491,59.522,59.457,59.495,440000000.0
2009-01-22 05:50:00,59.481,59.51,59.433,59.462,213210000.0
2009-01-22 05:55:00,59.449,59.468,59.42,59.448,190900000.0
2009-01-22 06:00:00,59.456,59.456,59.394,59.445,200500000.0
2009-01-22 06:05:00,59.444,59.496,59.433,59.479,238360000.0
2009-01-22 06:10:00,59.471,59.502,59.461,59.478,317450000.0
2009-01-22 06:15:00,59.497,59.603,59.466,59.578,312100000.0
2009-01-22 06:20:00,59.562,59.598,59.516,59.522,368310000.0
2009-01-22 06:25:00,59.526,59.558,59.488,59.518,485380000.0
2009-01-22 06:30:00,59.543,59.543,59.488,59.493,402280000.0
2009-01-22 06:35:00,59.495,59.539,59.486,59.529,381500000.0
2009-01-22 06:40:00,59.5,59.536,59.483,59.536,453990000.0
2009-01-22 06:45:00,59.547,59.547,59.499,59.515,360010000.0
2009-01-22 06:50:00,59.534,59.608,59.531,59.549,411900000.0
2009-01-22 06:55:00,59.558,59.561,59.496,59.502,300190000.0
2009-01-22 07:00:00,59.533,59.627,59.498,59.594,305150000.0
2009-01-22 07:05:00,59.584,59.631,59.581,59.6,283180000.0
2009-01-22 07:10:00,59.588,59.639,59.554,59.559,420050000.0
2009-01-22 07:15:00,59.604,59.604,59.563,59.567,319140000.0
2009-01-22 07:20:00,59.558,59.573,59.488,59.502,274280000.0
2009-01-22 07:25:00,59.492,59.539,59.484,59.523,515040000.0
2009-01-22 07:30:00,59.551,59.551,59.511,59.531,218100000.0
2009-01-22 07:35:00,59.522,59.564,59.522,59.548,321010000.0
2009-01-22 07:40:00,59.541,59.613,59.541,59.613,559680000.0
2009-01-22 07:45:00,59.62,59.626,59.538,59.567,406770000.0
2009-01-22 07:50:00,59.583,59.597,59.551,59.588,299790000.0
2009-01-22 07:55:00,59.571,59.61,59.569,59.589,407920000.0
2009-01-22 08:00:00,59.62,59.62,59.497,59.556,353220000.0
2009-01-22 08:05:00,59.548,59.571,59.495,59.54,350860000.0
2009-01-22 08:10:00,59.531,59.603,59.53,59.597,399030000.0
2009-01-22 08:15:00,59.599,59.671,59.57,59.671,54860000.0
2009-01-22 08:20:00,59.649,59.65,59.565,59.614,73450000.0
2009-01-22 08:25:00,59.587,59.659,59.587,59.658,69740000.0
2009-01-22 08:30:00,59.668,59.73,59.652,59.727,62250000.0
2009-01-22 08:35:00,59.726,59.755,59.712,59.724,62860000.0
2009-01-22 08:40:00,59.708,59.761,59.702,59.74,59970000.0
2009-01-22 08:45:00,59.758,59.768,59.707,59.74,64220000.0
2009-01-22 08:50:00,59.742,59.768,59.731,59.739,59220000.0
2009-01-22 08:55:00,59.733,59.737,59.649,59.704,69090000.0
2009-01-22 09:00:00,59.743,59.743,59.67,59.695,77460000.0
2009-01-22 09:05:00,59.711,59.73,59.636,59.656,48610000.0
2009-01-22 09:10:00,59.645,59.652,59.597,59.612,73010000.0
2009-01-22 09:15:00,59.632,59.632,59.464,59.517,66110000.0
2009-01-22 09:20:00,59.53,59.565,59.475,59.539,70520000.0
2009-01-22 09:25:00,59.555,59.69,59.521,59.622,65300000.0
2009-01-22 09:30:00,59.609,59.654,59.549,59.584,66950000.0
2009-01-22 09:35:00,59.575,59.575,59.504,59.559,70600000.0
2009-01-22 09:40:00,59.566,59.589,59.521,59.587,59900000.0
2009-01-22 09:45:00,59.603,59.618,59.562,59.568,83190000.0
2009-01-22 09:50:00,59.584,59.63,59.568,59.623,67440000.0
2009-01-22 09:55:00,59.649,59.76,59.615,59.758,58860000.0
2009-01-22 10:00:00,59.791,59.799,59.673,59.681,78070000.0
2009-01-22 10:05:00,59.699,59.783,59.687,59.704,55760000.0
2009-01-22 10:10:00,59.687,59.738,59.66,59.66,80840000.0
2009-01-22 10:15:00,59.679,59.691,59.608,59.641,82300000.0
2009-01-22 10:20:00,59.636,59.685,59.605,59.64,63880000.0
2009-01-22 10:25:00,59.623,59.647,59.45,59.476,76910000.0
2009-01-22 10:30:00,59.498,59.523,59.46,59.476,78040000.0
2009-01-22 10:35:00,59.454,59.545,59.432,59.491,77950000.0
2009-01-22 10:40:00,59.506,59.508,59.45,59.508,72870000.0
2009-01-22 10:45:00,59.495,59.495,59.429,59.442,82970000.0
2009-01-22 10:50:00,59.435,59.451,59.376,59.446,82190000.0
2009-01-22 10:55:00,59.432,59.454,59.388,59.397,62110000.0
2009-01-22 11:00:00,59.419,59.435,59.35,59.427,75040000.0
2009-01-22 11:05:00,59.428,59.624,59.428,59.584,69230000.0
2009-01-22 11:10:00,59.575,59.612,59.552,59.583,80470000.0
2009-01-22 11:15:00,59.59,59.596,59.532,59.562,69250000.0
2009-01-22 11:20:00,59.555,59.563,59.455,59.455,69590000.0
2009-01-22 11:25:00,59.457,59.529,59.443,59.523,69470000.0
2009-01-22 11:30:00,59.535,59.612,59.524,59.576,66530000.0
2009-01-22 11:35:00,59.603,59.607,59.557,59.591,65590000.0
2009-01-22 11:40:00,59.575,59.575,59.537,59.575,65830000.0
2009-01-22 11:45:00,59.579,59.582,59.517,59.564,77030000.0
2009-01-22 11:50:00,59.565,59.595,59.544,59.58,67440000.0
2009-01-22 11:55:00,59.59,59.596,59.534,59.565,69540000.0
2009-01-22 12:00:00,59.572,59.576,59.543,59.555,44080000.0
2009-01-22 12:05:00,59.535,59.585,59.534,59.563,69480000.0
2009-01-22 12:10:00,59.552,59.564,59.469,59.495,59070000.0
2009-01-22 12:15:00,59.542,59.542,59.458,59.468,74580000.0
2009-01-22 12:20:00,59.474,59.522,59.474,59.478,60450000.0
2009-01-22 12:25:00,59.501,59.536,59.493,59.509,66880000.0
2009-01-22 12:30:00,59.55,59.55,59.494,59.526,63880000.0
2009-01-22 12:35:00,59.508,59.538,59.505,59.508,70660000.0
2009-01-22 12:40:00,59.501,59.529,59.46,59.496,63010000.0
2009-01-22 12:45:00,59.494,59.541,59.49,59.532,78850000.0
2009-01-22 12:50:00,59.537,59.542,59.5,59.518,55590000.0
2009-01-22 12:55:00,59.492,59.544,59.492,59.516,70990000.0
2009-01-22 13:00:00,59.513,59.513,59.401,59.401,83860000.0
2009-01-22 13:05:00,59.395,59.462,59.395,59.45,82900000.0
2009-01-22 13:10:00,59.424,59.435,59.392,59.403,72310000.0
2009-01-22 13:15:00,59.415,59.415,59.272,59.312,67430000.0
2009-01-22 13:20:00,59.306,59.381,59.295,59.354,61860000.0
2009-01-22 13:25:00,59.344,59.395,59.319,59.365,75270000.0
2009-01-22 13:30:00,59.404,59.404,59.273,59.344,72590000.0
2009-01-22 13:35:00,59.34,59.368,59.297,59.339,78670000.0
2009-01-22 13:40:00,59.328,59.402,59.328,59.388,81530000.0
2009-01-22 13:45:00,59.414,59.414,59.355,59.371,77140000.0
2009-01-22 13:50:00,59.341,59.373,59.335,59.341,68030000.0
2009-01-22 13:55:00,59.344,59.344,59.277,59.279,73530000.0
2009-01-22 14:00:00,59.288,59.322,59.27,59.322,70310000.0
2009-01-22 14:05:00,59.308,59.319,59.283,59.298,64960000.0
2009-01-22 14:10:00,59.289,59.336,59.286,59.304,73880000.0
2009-01-22 14:15:00,59.319,59.341,59.299,59.333,61830000.0
2009-01-22 14:20:00,59.34,59.367,59.322,59.353,65890000.0
2009-01-22 14:25:00,59.338,59.366,59.323,59.339,285640000.0
2009-01-22 14:30:00,59.362,59.362,59.29,59.331,452030000.0
2009-01-22 14:35:00,59.328,59.355,59.318,59.347,428000000.0
2009-01-22 14:40:00,59.356,59.374,59.325,59.369,445510000.0
2009-01-22 14:45:00,59.389,59.389,59.338,59.382,456510000.0
2009-01-22 14:50:00,59.361,59.39,59.325,59.339,422070000.0
2009-01-22 14:55:00,59.329,59.346,59.238,59.238,349290000.0
2009-01-22 15:00:00,59.235,59.277,59.132,59.238,366090000.0
2009-01-22 15:05:00,59.233,59.233,59.17,59.195,502490000.0
2009-01-22 15:10:00,59.225,59.231,59.124,59.131,369170000.0
2009-01-22 15:15:00,59.161,59.161,58.914,58.942,482760000.0
2009-01-22 15:20:00,58.974,59.019,58.932,58.956,504500000.0
2009-01-22 15:25:00,58.949,58.985,58.882,58.911,560950000.0
2009-01-22 15:30:00,58.943,58.943,58.787,58.836,472640000.0
2009-01-22 15:35:00,58.821,58.991,58.821,58.905,609390000.0
2009-01-22 15:40:00,58.892,58.921,58.846,58.891,402930000.0
2009-01-22 15:45:00,58.907,58.923,58.782,58.782,444700000.0
2009-01-22 15:50:00,58.767,58.866,58.738,58.832,451050000.0
2009-01-22 15:55:00,58.826,58.927,58.786,58.918,335280000.0
2009-01-22 16:00:00,58.944,58.99,58.808,58.819,424410000.0
2009-01-22 16:05:00,58.795,58.86,58.697,58.74,400360000.0
2009-01-22 16:10:00,58.73,58.827,58.709,58.812,597480000.0
2009-01-22 16:15:00,58.846,58.889,58.796,58.873,424980000.0
2009-01-22 16:20:00,58.886,58.896,58.8,58.854,404760000.0
2009-01-22 16:25:00,58.88,58.88,58.73,58.764,460500000.0
2009-01-22 16:30:00,58.785,58.835,58.724,58.81,394190000.0
2009-01-22 16:35:00,58.838,58.897,58.831,58.882,404610000.0
2009-01-22 16:40:00,58.933,58.988,58.879,58.942,536820000.0
2009-01-22 16:45:00,58.96,58.96,58.836,58.908,396730000.0
2009-01-22 16:50:00,58.912,58.98,58.876,58.962,374580000.0
2009-01-22 16:55:00,58.976,59.072,58.937,59.035,378780000.0
2009-01-22 17:00:00,59.072,59.201,59.042,59.108,323030000.0
2009-01-22 17:05:00,59.122,59.127,59.004,59.074,396260000.0
2009-01-22 17:10:00,59.068,59.126,59.065,59.088,339470000.0
2009-01-22 17:15:00,59.09,59.115,59.048,59.096,307590000.0
2009-01-22 17:20:00,59.091,59.147,59.086,59.096,319960000.0
2009-01-22 17:25:00,59.1,59.158,59.094,59.135,460000000.0
2009-01-22 17:30:00,59.149,59.149,59.068,59.068,183870000.0
2009-01-22 17:35:00,59.092,59.107,59.046,59.078,240760000.0
2009-01-22 17:40:00,59.051,59.089,59.028,59.067,315700000.0
2009-01-22 17:45:00,59.08,59.083,59.027,59.083,251540000.0
2009-01-22 17:50:00,59.072,59.115,59.045,59.09,295460000.0
2009-01-22 17:55:00,59.109,59.145,59.06,59.086,363390000.0
2009-01-22 18:00:00,59.085,59.085,58.86,58.912,407340000.0
2009-01-22 18:05:00,58.928,58.98,58.901,58.959,492020000.0
2009-01-22 18:10:00,58.977,59.156,58.971,59.131,408820000.0
2009-01-22 18:15:00,59.13,59.191,59.106,59.166,386360000.0
2009-01-22 18:20:00,59.171,59.2,59.125,59.161,488660000.0
2009-01-22 18:25:00,59.182,59.503,59.182,59.379,346090000.0
2009-01-22 18:30:00,59.368,59.368,59.233,59.296,398860000.0
2009-01-22 18:35:00,59.279,59.3,59.065,59.139,361160000.0
2009-01-22 18:40:00,59.128,59.152,59.066,59.089,278980000.0
2009-01-22 18:45:00,59.113,59.176,59.071,59.167,355840000.0
2009-01-22 18:50:00,59.187,59.25,59.157,59.221,374380000.0
2009-01-22 18:55:00,59.242,59.242,59.125,59.125,342350000.0
2009-01-22 19:00:00,59.161,59.199,59.132,59.163,362010000.0
2009-01-22 19:05:00,59.163,59.232,59.132,59.232,433700000.0
2009-01-22 19:10:00,59.218,59.271,59.21,59.232,192660000.0
2009-01-22 19:15:00,59.264,59.317,59.233,59.273,386150000.0
2009-01-22 19:20:00,59.278,59.315,59.25,59.26,606920000.0
2009-01-22 19:25:00,59.256,59.33,59.235,59.33,386490000.0
2009-01-22 19:30:00,59.36,59.36,59.255,59.336,383190000.0
2009-01-22 19:35:00,59.326,59.399,59.308,59.399,382450000.0
2009-01-22 19:40:00,59.394,59.425,59.358,59.397,362440000.0
2009-01-22 19:45:00,59.399,59.515,59.355,59.501,377750000.0
2009-01-22 19:50:00,59.525,59.525,59.476,59.484,333100000.0
2009-01-22 19:55:00,59.507,59.507,59.448,59.461,425930000.0
2009-01-22 20:00:00,59.473,59.494,59.42,59.494,375470000.0
2009-01-22 20:05:00,59.471,59.498,59.395,59.418,420610000.0
2009-01-22 20:10:00,59.398,59.407,59.332,59.332,353790000.0
2009-01-22 20:15:00,59.365,59.413,59.337,59.387,350510000.0
2009-01-22 20:20:00,59.404,59.404,59.304,59.323,402580000.0
2009-01-22 20:25:00,59.358,59.434,59.337,59.392,326870000.0
2009-01-22 20:30:00,59.413,59.413,59.338,59.368,415460000.0
2009-01-22 20:35:00,59.371,59.401,59.348,59.374,544770000.0
2009-01-22 20:40:00,59.341,59.391,59.325,59.347,349670000.0
2009-01-22 20:45:00,59.353,59.401,59.303,59.382,510870000.0
2009-01-22 20:50:00,59.393,59.444,59.36,59.412,431360000.0
2009-01-22 20:55:00,59.401,59.458,59.385,59.444,370350000.0
2009-01-22 21:00:00,59.479,59.623,59.422,59.551,358900000.0
2009-01-22 21:05:00,59.586,59.651,59.56,59.584,363870000.0
2009-01-22 21:10:00,59.591,59.638,59.536,59.564,455260000.0
2009-01-22 21:15:00,59.581,59.642,59.533,59.6,400810000.0
2009-01-22 21:20:00,59.607,59.638,59.57,59.582,395150000.0
2009-01-22 21:25:00,59.597,59.618,59.556,59.563,515320000.0
2009-01-22 21:30:00,59.571,59.583,59.495,59.513,503260000.0
2009-01-22 21:35:00,59.518,59.603,59.499,59.549,455630000.0
2009-01-22 21:40:00,59.568,59.591,59.516,59.516,627100000.0
2009-01-22 21:45:00,59.55,59.55,59.405,59.42,304210000.0
2009-01-22 21:50:00,59.426,59.514,59.416,59.484,455690000.0
2009-01-22 21:55:00,59.474,59.511,59.448,59.475,424220000.0
2009-01-22 22:00:00,59.519,59.519,59.341,59.35,370050000.0
2009-01-22 22:05:00,59.373,59.413,59.339,59.351,424230000.0
2009-01-22 22:10:00,59.355,59.36,59.311,59.325,420190000.0
2009-01-22 22:15:00,59.333,59.333,59.247,59.263,513030000.0
2009-01-22 22:20:00,59.27,59.35,59.189,59.265,487510000.0
2009-01-22 22:25:00,59.285,59.331,59.263,59.305,417420000.0
2009-01-22 22:30:00,59.328,59.328,59.258,59.279,434310000.0
2009-01-22 22:35:00,59.27,59.289,59.119,59.142,414480000.0
2009-01-22 22:40:00,59.154,59.304,59.154,59.281,348000000.0
2009-01-22 22:45:00,59.292,59.292,59.187,59.216,496330000.0
2009-01-22 22:50:00,59.227,59.227,59.147,59.168,436090000.0
2009-01-22 22:55:00,59.144,59.217,59.144,59.212,306940000.0
2009-01-22 23:00:00,59.225,59.254,59.195,59.212,390980000.0
2009-01-22 23:05:00,59.217,59.265,59.209,59.249,335570000.0
2009-01-22 23:10:00,59.236,59.264,59.227,59.244,453320000.0
2009-01-22 23:15:00,59.264,59.275,59.238,59.255,259750000.0
2009-01-22 23:20:00,59.275,59.284,59.243,59.251,203100000.0
2009-01-22 23:25:00,59.256,59.271,59.237,59.24,273960000.0
2009-01-22 23:30:00,59.273,59.273,59.166,59.175,484570000.0
2009-01-22 23:35:00,59.184,59.188,59.141,59.182,230550000.0
2009-01-22 23:40:00,59.19,59.232,59.145,59.2,215060000.0
2009-01-22 23:45:00,59.225,59.255,59.206,59.246,299450000.0
2009-01-22 23:50:00,59.256,59.313,59.255,59.3,229220000.0
2009-01-22 23:55:00,59.292,59.327,59.273,59.295,235310000.0
2009-01-23 00:00:00,59.329,59.329,59.256,59.299,319110000.0
2009-01-23 00:05:00,59.312,59.417,59.307,59.413,376910000.0
2009-01-23 00:10:00,59.412,59.422,59.346,59.347,410430000.0
2009-01-23 00:15:00,59.371,59.382,59.333,59.344,319440000.0
2009-01-23 00:20:00,59.373,59.373,59.311,59.341,230360000.0
2009-01-23 00:25:00,59.329,59.378,59.273,59.279,389410000.0
2009-01-23 00:30:00,59.304,59.304,59.259,59.276,344010000.0
2009-01-23 00:35:00,59.264,59.274,59.214,59.229,405270000.0
2009-01-23 00:40:00,59.24,59.271,59.234,59.251,146820000.0
2009-01-23 00:45:00,59.297,59.309,59.274,59.309,235150000.0
2009-01-23 00:50:00,59.297,59.335,59.287,59.326,164240000.0
2009-01-23 00:55:00,59.326,59.326,59.321,59.321,64180000.0
2009-01-23 01:00:00,59.327,59.327,59.276,59.277,192340000.0
2009-01-23 01:05:00,59.269,59.327,59.267,59.291,250580000.0
2009-01-23 01:10:00,59.278,59.322,59.276,59.309,371990000.0
2009-01-23 01:15:00,59.336,59.337,59.271,59.289,172940000.0
2009-01-23 01:20:00,59.299,59.351,59.297,59.33,316590000.0
2009-01-23 01:25:00,59.318,59.348,59.314,59.319,277370000.0
2009-01-23 01:30:00,59.342,59.36,59.3,59.347,305760000.0
2009-01-23 01:35:00,59.361,59.421,59.353,59.398,355210000.0
2009-01-23 01:40:00,59.39,59.41,59.34,59.34,261180000.0
2009-01-23 01:45:00,59.374,59.374,59.318,59.364,260260000.0
2009-01-23 01:50:00,59.387,59.432,59.365,59.403,335080000.0
2009-01-23 01:55:00,59.436,59.436,59.409,59.418,139620000.0
2009-01-23 02:00:00,59.449,59.484,59.412,59.419,260360000.0
2009-01-23 02:05:00,59.431,59.453,59.405,59.43,320450000.0
2009-01-23 02:10:00,59.435,59.463,59.367,59.368,298910000.0
2009-01-23 02:15:00,59.405,59.41,59.361,59.362,259630000.0
2009-01-23 02:20:00,59.368,59.43,59.362,59.418,332340000.0
2009-01-23 02:25:00,59.408,59.44,59.402,59.406,307680000.0
2009-01-23 02:30:00,59.438,59.458,59.407,59.45,368610000.0
2009-01-23 02:35:00,59.446,59.474,59.337,59.358,334900000.0
2009-01-23 02:40:00,59.368,59.444,59.327,59.337,372490000.0
2009-01-23 02:45:00,59.372,59.404,59.355,59.38,330260000.0
2009-01-23 02:50:00,59.373,59.402,59.33,59.346,303880000.0
2009-01-23 02:55:00,59.342,59.374,59.34,59.351,381430000.0
2009-01-23 03:00:00,59.355,59.365,59.317,59.332,190580000.0
2009-01-23 03:05:00,59.321,59.354,59.268,59.276,290960000.0
2009-01-23 03:10:00,59.289,59.327,59.287,59.289,234100000.0
2009-01-23 03:15:00,59.316,59.316,59.253,59.257,234340000.0
2009-01-23 03:20:00,59.242,59.283,59.235,59.235,214040000.0
2009-01-23 03:25:00,59.216,59.22,59.181,59.195,251590000.0
2009-01-23 03:30:00,59.224,59.228,59.16,59.165,317170000.0
2009-01-23 03:35:00,59.149,59.206,59.149,59.169,386340000.0
2009-01-23 03:40:00,59.162,59.198,59.161,59.184,273810000.0
2009-01-23 03:45:00,59.216,59.233,59.189,59.211,420780000.0
2009-01-23 03:50:00,59.201,59.254,59.201,59.24,335750000.0
2009-01-23 03:55:00,59.225,59.234,59.188,59.234,279270000.0
2009-01-23 04:00:00,59.26,59.26,59.185,59.214,366590000.0
2009-01-23 04:05:00,59.181,59.199,59.114,59.118,294370000.0
2009-01-23 04:10:00,59.142,59.142,59.09,59.135,322720000.0
2009-01-23 04:15:00,59.137,59.167,59.121,59.131,388690000.0
2009-01-23 04:20:00,59.129,59.186,59.129,59.158,274170000.0
2009-01-23 04:25:00,59.128,59.154,59.103,59.104,321370000.0
2009-01-23 04:30:00,59.126,59.128,59.02,59.023,377580000.0
2009-01-23 04:35:00,59.034,59.074,59.01,59.054,343560000.0
2009-01-23 04:40:00,59.073,59.077,59.031,59.057,430240000.0
2009-01-23 04:45:00,59.072,59.08,59.043,59.058,418560000.0
2009-01-23 04:50:00,59.073,59.08,59.023,59.043,399470000.0
2009-01-23 04:55:00,59.053,59.074,59.033,59.041,395820000.0
2009-01-23 05:00:00,59.074,59.076,59.034,59.048,470700000.0
2009-01-23 05:05:00,59.061,59.15,59.05,59.129,414700000.0
2009-01-23 05:10:00,59.141,59.183,59.132,59.156,296590000.0
2009-01-23 05:15:00,59.169,59.169,59.114,59.12,369770000.0
2009-01-23 05:20:00,59.14,59.148,59.077,59.099,313630000.0
2009-01-23 05:25:00,59.102,59.126,59.055,59.075,430440000.0
2009-01-23 05:30:00,59.081,59.093,59.036,59.061,330610000.0
2009-01-23 05:35:00,59.077,59.124,59.067,59.074,186520000.0
2009-01-23 05:40:00,59.084,59.102,59.045,59.089,287830000.0
2009-01-23 05:45:00,59.087,59.104,59.067,59.083,443660000.0
2009-01-23 05:50:00,59.076,59.104,59.068,59.096,176280000.0
2009-01-23 05:55:00,59.079,59.117,59.079,59.115,214100000.0
2009-01-23 06:00:00,59.116,59.131,59.074,59.101,282580000.0
2009-01-23 06:05:00,59.09,59.091,59.041,59.068,226710000.0
2009-01-23 06:10:00,59.037,59.059,58.979,59.006,322090000.0
2009-01-23 06:15:00,59.03,59.036,58.993,59.036,331430000.0
2009-01-23 06:20:00,59.033,59.039,58.974,58.998,367270000.0
2009-01-23 06:25:00,59.003,59.004,58.938,58.966,494270000.0
2009-01-23 06:30:00,58.982,58.983,58.935,58.943,402310000.0
2009-01-23 06:35:00,58.952,58.964,58.916,58.924,380600000.0
2009-01-23 06:40:00,58.94,58.94,58.883,58.899,475950000.0
2009-01-23 06:45:00,58.935,58.964,58.857,58.878,356200000.0
2009-01-23 06:50:00,58.873,58.894,58.851,58.874,396250000.0
2009-01-23 06:55:00,58.877,58.899,58.768,58.786,305400000.0
2009-01-23 07:00:00,58.786,58.845,58.786,58.808,309480000.0
2009-01-23 07:05:00,58.798,58.823,58.763,58.785,278190000.0
2009-01-23 07:10:00,58.762,58.804,58.745,58.795,416750000.0
2009-01-23 07:15:00,58.812,58.816,58.767,58.787,330120000.0
2009-01-23 07:20:00,58.814,58.816,58.763,58.812,265580000.0
2009-01-23 07:25:00,58.8,58.877,58.793,58.869,497970000.0
2009-01-23 07:30:00,58.872,58.872,58.773,58.791,210640000.0
2009-01-23 07:35:00,58.784,58.844,58.764,58.834,316260000.0
2009-01-23 07:40:00,58.828,58.841,58.762,58.785,464220000.0
2009-01-23 07:45:00,58.778,58.797,58.752,58.787,402060000.0
2009-01-23 07:50:00,58.754,58.803,58.748,58.75,368630000.0
2009-01-23 07:55:00,58.74,58.763,58.686,58.713,402210000.0
2009-01-23 08:00:00,58.754,58.754,58.696,58.735,354120000.0
2009-01-23 08:05:00,58.71,58.74,58.697,58.709,267000000.0
2009-01-23 08:10:00,58.717,58.724,58.632,58.659,402190000.0
2009-01-23 08:15:00,58.638,58.675,58.618,58.637,65210000.0
2009-01-23 08:20:00,58.649,58.69,58.59,58.688,75150000.0
2009-01-23 08:25:00,58.697,58.747,58.694,58.709,59710000.0
2009-01-23 08:30:00,58.717,58.755,58.677,58.721,66720000.0
2009-01-23 08:35:00,58.738,58.785,58.704,58.785,68230000.0
2009-01-23 08:40:00,58.796,58.834,58.774,58.81,50300000.0
2009-01-23 08:45:00,58.827,58.84,58.713,58.733,72880000.0
2009-01-23 08:50:00,58.739,58.755,58.713,58.755,74320000.0
2009-01-23 08:55:00,58.753,58.801,58.748,58.773,62700000.0
2009-01-23 09:00:00,58.791,58.82,58.746,58.757,67160000.0
2009-01-23 09:05:00,58.789,58.833,58.76,58.819,72210000.0
2009-01-23 09:10:00,58.822,58.833,58.778,58.82,71020000.0
2009-01-23 09:15:00,58.838,58.838,58.772,58.793,73730000.0
2009-01-23 09:20:00,58.796,58.819,58.767,58.769,78760000.0
2009-01-23 09:25:00,58.784,58.805,58.744,58.764,78960000.0
2009-01-23 09:30:00,58.789,58.803,58.718,58.718,76780000.0
2009-01-23 09:35:00,58.726,58.742,58.681,58.713,69680000.0
2009-01-23 09:40:00,58.736,58.791,58.736,58.78,72930000.0
2009-01-23 09:45:00,58.794,58.794,58.695,58.741,73070000.0
2009-01-23 09:50:00,58.726,58.76,58.591,58.616,74150000.0
2009-01-23 09:55:00,58.604,58.638,58.534,58.551,65280000.0
2009-01-23 10:00:00,58.574,58.584,58.535,58.574,75590000.0
2009-01-23 10:05:00,58.553,58.559,58.523,58.533,58020000.0
2009-01-23 10:10:00,58.522,58.593,58.517,58.561,56990000.0
2009-01-23 10:15:00,58.551,58.555,58.488,58.504,63300000.0
2009-01-23 10:20:00,58.504,58.521,58.413,58.452,63190000.0
2009-01-23 10:25:00,58.459,58.582,58.454,58.574,66120000.0
2009-01-23 10:30:00,58.583,58.668,58.556,58.564,70750000.0
2009-01-23 10:35:00,58.578,58.59,58.506,58.526,93170000.0
2009-01-23 10:40:00,58.538,58.581,58.52,58.563,79590000.0
2009-01-23 10:45:00,58.591,58.595,58.544,58.583,78110000.0
2009-01-23 10:50:00,58.557,58.639,58.557,58.621,76810000.0
2009-01-23 10:55:00,58.582,58.609,58.538,58.598,80440000.0
2009-01-23 11:00:00,58.605,58.625,58.549,58.569,76860000.0
2009-01-23 11:05:00,58.535,58.594,58.52,58.536,72260000.0
2009-01-23 11:10:00,58.54,58.549,58.5,58.543,80010000.0
2009-01-23 11:15:00,58.541,58.571,58.48,58.486,83160000.0
2009-01-23 11:20:00,58.476,58.487,58.434,58.465,66300000.0
2009-01-23 11:25:00,58.472,58.512,58.438,58.479,63800000.0
2009-01-23 11:30:00,58.471,58.524,58.444,58.503,64920000.0
2009-01-23 11:35:00,58.472,58.515,58.463,58.48,70650000.0
2009-01-23 11:40:00,58.449,58.486,58.433,58.456,74780000.0
2009-01-23 11:45:00,58.464,58.473,58.268,58.268,91910000.0
2009-01-23 11:50:00,58.267,58.349,58.267,58.287,71380000.0
2009-01-23 11:55:00,58.29,58.345,58.27,58.314,64810000.0
2009-01-23 12:00:00,58.328,58.364,58.282,58.364,53920000.0
2009-01-23 12:05:00,58.363,58.421,58.239,58.343,70060000.0
2009-01-23 12:10:00,58.332,58.435,58.331,58.376,64060000.0
2009-01-23 12:15:00,58.418,58.423,58.361,58.361,72060000.0
2009-01-23 12:20:00,58.375,58.464,58.368,58.459,75870000.0
2009-01-23 12:25:00,58.441,58.489,58.415,58.419,76100000.0
2009-01-23 12:30:00,58.451,58.536,58.42,58.474,61170000.0
2009-01-23 12:35:00,58.48,58.511,58.402,58.402,72370000.0
2009-01-23 12:40:00,58.422,58.471,58.402,58.416,70210000.0
2009-01-23 12:45:00,58.466,58.48,58.419,58.433,86330000.0
2009-01-23 12:50:00,58.432,58.456,58.389,58.39,73820000.0
2009-01-23 12:55:00,58.37,58.426,58.37,58.396,66280000.0
2009-01-23 13:00:00,58.415,58.415,58.312,58.331,67530000.0
2009-01-23 13:05:00,58.332,58.347,58.279,58.328,80310000.0
2009-01-23 13:10:00,58.352,58.38,58.344,58.373,74020000.0
2009-01-23 13:15:00,58.404,58.404,58.34,58.347,70370000.0
2009-01-23 13:20:00,58.346,58.455,58.332,58.449,69750000.0
2009-01-23 13:25:00,58.422,58.484,58.392,58.439,71270000.0
2009-01-23 13:30:00,58.443,58.515,58.391,58.499,76020000.0
2009-01-23 13:35:00,58.502,58.539,58.454,58.477,76600000.0
2009-01-23 13:40:00,58.471,58.548,58.465,58.48,70910000.0
2009-01-23 13:45:00,58.519,58.519,58.475,58.496,64520000.0
2009-01-23 13:50:00,58.496,58.527,58.447,58.447,59390000.0
2009-01-23 13:55:00,58.467,58.531,58.456,58.529,75300000.0
2009-01-23 14:00:00,58.548,58.617,58.527,58.578,65050000.0
2009-01-23 14:05:00,58.575,58.587,58.526,58.544,71530000.0
2009-01-23 14:10:00,58.523,58.582,58.516,58.526,77610000.0
2009-01-23 14:15:00,58.551,58.588,58.535,58.578,60320000.0
2009-01-23 14:20:00,58.582,58.648,58.567,58.608,52940000.0
2009-01-23 14:25:00,58.596,58.656,58.593,58.641,310340000.0
2009-01-23 14:30:00,58.66,58.666,58.62,58.631,446440000.0
2009-01-23 14:35:00,58.63,58.65,58.589,58.608,424400000.0
2009-01-23 14:40:00,58.577,58.662,58.573,58.658,459170000.0
2009-01-23 14:45:00,58.69,58.69,58.603,58.633,465770000.0
2009-01-23 14:50:00,58.627,58.718,58.604,58.696,408390000.0
2009-01-23 14:55:00,58.703,58.804,58.65,58.776,366300000.0
2009-01-23 15:00:00,58.798,58.879,58.772,58.824,362400000.0
2009-01-23 15:05:00,58.846,58.888,58.815,58.883,482890000.0
2009-01-23 15:10:00,58.876,58.953,58.863,58.894,385500000.0
2009-01-23 15:15:00,58.913,58.919,58.863,58.897,496730000.0
2009-01-23 15:20:00,58.906,58.91,58.723,58.75,515790000.0
2009-01-23 15:25:00,58.743,58.8,58.734,58.734,547070000.0
2009-01-23 15:30:00,58.77,58.784,58.732,58.773,471860000.0
2009-01-23 15:35:00,58.79,58.808,58.612,58.645,600240000.0
2009-01-23 15:40:00,58.662,58.706,58.646,58.656,403290000.0
2009-01-23 15:45:00,58.655,58.744,58.617,58.735,448320000.0
2009-01-23 15:50:00,58.736,58.766,58.692,58.719,465020000.0
2009-01-23 15:55:00,58.731,58.795,58.69,58.713,331100000.0
2009-01-23 16:00:00,58.717,58.772,58.686,58.746,443480000.0
2009-01-23 16:05:00,58.764,58.823,58.733,58.806,410930000.0
2009-01-23 16:10:00,58.814,58.931,58.796,58.882,627780000.0
2009-01-23 16:15:00,58.914,58.936,58.834,58.837,422630000.0
2009-01-23 16:20:00,58.858,58.873,58.789,58.818,404880000.0
2009-01-23 16:25:00,58.818,58.873,58.802,58.814,457470000.0
2009-01-23 16:30:00,58.843,58.86,58.787,58.788,388350000.0
2009-01-23 16:35:00,58.807,58.884,58.706,58.875,427520000.0
2009-01-23 16:40:00,58.878,59.118,58.868,58.986,527850000.0
2009-01-23 16:45:00,58.999,59.005,58.863,58.918,384620000.0
2009-01-23 16:50:00,58.935,59.074,58.906,59.074,365060000.0
2009-01-23 16:55:00,59.064,59.114,58.994,59.011,397100000.0
2009-01-23 17:00:00,58.995,59.199,58.977,59.199,346010000.0
2009-01-23 17:05:00,59.164,59.164,59.069,59.097,403360000.0
2009-01-23 17:10:00,59.087,59.245,59.045,59.202,341470000.0
2009-01-23 17:15:00,59.232,59.354,59.22,59.242,287670000.0
2009-01-23 17:20:00,59.229,59.253,59.1,59.15,325900000.0
2009-01-23 17:25:00,59.141,59.292,59.118,59.291,464860000.0
2009-01-23 17:30:00,59.302,59.312,59.194,59.234,191500000.0
2009-01-23 17:35:00,59.233,59.3,59.216,59.232,228100000.0
2009-01-23 17:40:00,59.238,59.28,59.197,59.23,312470000.0
2009-01-23 17:45:00,59.26,59.337,59.225,59.286,246320000.0
2009-01-23 17:50:00,59.291,59.313,59.128,59.154,306170000.0
2009-01-23 17:55:00,59.148,59.216,59.144,59.19,367440000.0
2009-01-23 18:00:00,59.209,59.248,59.132,59.219,387600000.0
2009-01-23 18:05:00,59.22,59.231,59.175,59.186,483470000.0
2009-01-23 18:10:00,59.182,59.235,59.176,59.225,414550000.0
2009-01-23 18:15:00,59.262,59.294,59.206,59.24,402530000.0
2009-01-23 18:20:00,59.229,59.312,59.217,59.278,485590000.0
2009-01-23 18:25:00,59.254,59.298,59.244,59.266,325870000.0
2009-01-23 18:30:00,59.285,59.296,59.194,59.218,404310000.0
2009-01-23 18:35:00,59.203,59.231,59.177,59.182,348030000.0
2009-01-23 18:40:00,59.173,59.23,59.173,59.195,288620000.0
2009-01-23 18:45:00,59.183,59.187,58.993,59.038,355560000.0
2009-01-23 18:50:00,59.047,59.083,58.89,58.933,369410000.0
2009-01-23 18:55:00,58.924,58.924,58.813,58.861,345030000.0
2009-01-23 19:00:00,58.881,59.004,58.838,59.004,374460000.0
2009-01-23 19:05:00,58.993,59.065,58.97,58.988,436530000.0
2009-01-23 19:10:00,58.991,59.065,58.99,59.048,185730000.0
2009-01-23 19:15:00,59.083,59.102,58.996,58.996,364790000.0
2009-01-23 19:20:00,58.986,59.073,58.986,59.068,637090000.0
2009-01-23 19:25:00,59.053,59.086,58.949,58.976,377790000.0
2009-01-23 19:30:00,58.952,58.981,58.905,58.915,385390000.0
2009-01-23 19:35:00,58.891,58.904,58.815,58.847,408280000.0
2009-01-23 19:40:00,58.832,58.915,58.823,58.894,364470000.0
2009-01-23 19:45:00,58.919,58.972,58.881,58.949,363980000.0
2009-01-23 19:50:00,58.945,58.953,58.907,58.911,327440000.0
2009-01-23 19:55:00,58.892,58.936,58.86,58.901,405490000.0
2009-01-23 20:00:00,58.924,58.959,58.887,58.928,372620000.0
2009-01-23 20:05:00,58.948,58.967,58.893,58.933,415040000.0
2009-01-23 20:10:00,58.929,58.993,58.925,58.985,368270000.0
2009-01-23 20:15:00,58.998,59.056,58.974,59.056,336900000.0
2009-01-23 20:20:00,59.069,59.108,59.04,59.089,419690000.0
2009-01-23 20:25:00,59.074,59.099,59.015,59.015,324390000.0
2009-01-23 20:30:00,59.017,59.037,58.917,58.996,411570000.0
2009-01-23 20:35:00,58.998,59.018,58.944,58.98,531050000.0
2009-01-23 20:40:00,58.995,59.023,58.971,58.99,347080000.0
2009-01-23 20:45:00,59.017,59.021,58.959,59.002,499290000.0
2009-01-23 20:50:00,58.987,59.041,58.937,58.997,445880000.0
2009-01-23 20:55:00,58.996,59.099,58.996,59.078,344850000.0
2009-01-23 21:00:00,59.117,59.195,59.112,59.125,353140000.0
2009-01-23 21:05:00,59.137,59.154,59.082,59.108,355800000.0
2009-01-23 21:10:00,59.13,59.131,59.065,59.065,450690000.0
2009-01-23 21:15:00,59.09,59.123,59.059,59.111,396950000.0
2009-01-23 21:20:00,59.104,59.163,59.072,59.155,389270000.0
2009-01-23 21:25:00,59.166,59.188,59.078,59.09,504590000.0
2009-01-23 21:30:00,59.107,59.107,59.025,59.043,530430000.0
2009-01-23 21:35:00,59.045,59.099,59.022,59.042,469340000.0
2009-01-23 21:40:00,59.027,59.05,58.981,59.024,619340000.0
2009-01-23 21:45:00,59.059,59.088,59.023,59.058,306960000.0
2009-01-23 21:50:00,59.063,59.09,58.97,59.001,441400000.0
2009-01-23 21:55:00,58.964,59.001,58.94,58.966,442870000.0
2009-01-23 22:00:00,58.991,59.068,58.914,59.063,371440000.0
2009-01-23 22:05:00,59.053,59.072,58.963,58.963,434900000.0
2009-01-23 22:10:00,58.968,59.003,58.942,58.98,423710000.0
2009-01-23 22:15:00,59.01,59.029,58.97,59.026,498260000.0
2009-01-23 22:20:00,59.006,59.034,58.965,58.999,478370000.0
2009-01-23 22:25:00,59.018,59.037,58.981,59.008,426390000.0
2009-01-23 22:30:00,59.01,59.021,58.965,59.011,426700000.0
2009-01-23 22:35:00,58.981,59.042,58.981,59.021,430860000.0
2009-01-23 22:40:00,59.024,59.045,58.997,59.027,356510000.0
2009-01-23 22:45:00,59.074,59.094,59.036,59.048,408570000.0
2009-01-23 22:50:00,59.054,59.086,59.042,59.053,417440000.0
2009-01-23 22:55:00,59.058,59.074,59.032,59.042,309570000.0
2009-01-23 23:00:00,59.065,59.083,59.031,59.051,317650000.0
2009-01-23 23:05:00,59.039,59.069,59.031,59.065,306800000.0
2009-01-23 23:10:00,59.078,59.093,59.039,59.046,411630000.0
2009-01-23 23:15:00,59.084,59.094,59.053,59.063,356300000.0
2009-01-23 23:20:00,59.076,59.107,59.041,59.041,170090000.0
2009-01-23 23:25:00,59.045,59.071,59.022,59.029,321940000.0
2009-01-23 23:30:00,59.052,59.067,59.021,59.042,331330000.0
2009-01-23 23:35:00,59.027,59.075,59.024,59.039,219650000.0
2009-01-23 23:40:00,59.051,59.089,59.051,59.052,108260000.0
2009-01-23 23:45:00,59.083,59.083,59.018,59.031,173190000.0
2009-01-23 23:50:00,59.06,59.06,59.009,59.018,162590000.0
2009-01-23 23:55:00,59.029,59.05,58.982,58.982,328440000.0
2009-01-26 02:00:00,58.7,58.77,58.695,58.748,314440000.0
2009-01-26 02:05:00,58.749,58.784,58.717,58.726,323630000.0
2009-01-26 02:10:00,58.723,58.743,58.699,58.732,349840000.0
2009-01-26 02:15:00,58.744,58.746,58.716,58.742,407850000.0
2009-01-26 02:20:00,58.746,58.755,58.708,58.712,351100000.0
2009-01-26 02:25:00,58.698,58.757,58.695,58.756,385240000.0
2009-01-26 02:30:00,58.782,58.811,58.758,58.796,536760000.0
2009-01-26 02:35:00,58.801,58.855,58.795,58.821,323800000.0
2009-01-26 02:40:00,58.809,58.877,58.788,58.875,209090000.0
2009-01-26 02:45:00,58.896,58.986,58.886,58.985,476420000.0
2009-01-26 02:50:00,58.981,59.06,58.981,59.055,256020000.0
2009-01-26 02:55:00,59.046,59.066,59.003,59.033,319390000.0
2009-01-26 03:00:00,59.046,59.046,58.956,58.974,403890000.0
2009-01-26 03:05:00,58.962,58.97,58.918,58.946,287320000.0
2009-01-26 03:10:00,58.939,59.035,58.939,58.978,301670000.0
2009-01-26 03:15:00,58.997,58.997,58.929,58.929,296750000.0
2009-01-26 03:20:00,58.931,58.97,58.922,58.958,398200000.0
2009-01-26 03:25:00,58.953,59.1,58.952,59.073,347450000.0
2009-01-26 03:30:00,59.084,59.084,59.005,59.039,382340000.0
2009-01-26 03:35:00,59.054,59.128,59.054,59.092,381720000.0
2009-01-26 03:40:00,59.078,59.103,59.016,59.066,416350000.0
2009-01-26 03:45:00,59.093,59.138,59.073,59.103,490850000.0
2009-01-26 03:50:00,59.109,59.146,59.106,59.146,368990000.0
2009-01-26 03:55:00,59.127,59.167,59.09,59.123,325550000.0
2009-01-26 04:00:00,59.142,59.142,59.101,59.116,327050000.0
2009-01-26 04:05:00,59.106,59.147,59.102,59.136,228140000.0
2009-01-26 04:10:00,59.131,59.15,59.061,59.066,298200000.0
2009-01-26 04:15:00,59.108,59.12,59.06,59.091,202280000.0
2009-01-26 04:20:00,59.092,59.214,59.09,59.195,224550000.0
2009-01-26 04:25:00,59.202,59.237,59.157,59.172,490080000.0
2009-01-26 04:30:00,59.211,59.233,59.183,59.197,317100000.0
2009-01-26 04:35:00,59.189,59.197,59.113,59.114,207420000.0
2009-01-26 04:40:00,59.127,59.149,59.087,59.088,345980000.0
2009-01-26 04:45:00,59.108,59.128,59.076,59.089,431910000.0
2009-01-26 04:50:00,59.095,59.125,59.088,59.097,324980000.0
2009-01-26 04:55:00,59.089,59.104,59.079,59.089,380470000.0
2009-01-26 05:00:00,59.104,59.109,59.067,59.109,322360000.0
2009-01-26 05:05:00,59.115,59.139,59.071,59.112,430010000.0
2009-01-26 05:10:00,59.086,59.114,59.074,59.113,490240000.0
2009-01-26 05:15:00,59.12,59.127,59.085,59.111,329450000.0
2009-01-26 05:20:00,59.095,59.144,59.095,59.104,422150000.0
2009-01-26 05:25:00,59.082,59.174,59.082,59.16,445730000.0
2009-01-26 05:30:00,59.197,59.219,59.162,59.218,432240000.0
2009-01-26 05:35:00,59.213,59.287,59.213,59.265,498830000.0
2009-01-26 05:40:00,59.261,59.268,59.223,59.232,518180000.0
2009-01-26 05:45:00,59.218,59.218,59.158,59.161,441490000.0
2009-01-26 05:50:00,59.179,59.234,59.179,59.201,444300000.0
2009-01-26 05:55:00,59.207,59.246,59.164,59.216,387370000.0
2009-01-26 06:00:00,59.24,59.24,59.196,59.219,437770000.0
2009-01-26 06:05:00,59.197,59.197,59.096,59.143,453870000.0
2009-01-26 06:10:00,59.131,59.168,59.115,59.161,321010000.0
2009-01-26 06:15:00,59.184,59.197,59.14,59.146,669070000.0
2009-01-26 06:20:00,59.155,59.181,59.142,59.159,510190000.0
2009-01-26 06:25:00,59.149,59.194,59.146,59.165,577380000.0
2009-01-26 06:30:00,59.194,59.228,59.145,59.151,545790000.0
2009-01-26 06:35:00,59.194,59.216,59.143,59.16,388140000.0
2009-01-26 06:40:00,59.148,59.168,59.128,59.153,397720000.0
2009-01-26 06:45:00,59.186,59.186,59.143,59.154,473290000.0
2009-01-26 06:50:00,59.161,59.221,59.151,59.212,377480000.0
2009-01-26 06:55:00,59.215,59.222,59.136,59.164,354570000.0
2009-01-26 07:00:00,59.216,59.219,59.155,59.166,357850000.0
2009-01-26 07:05:00,59.162,59.224,59.147,59.204,446050000.0
2009-01-26 07:10:00,59.193,59.23,59.178,59.186,497500000.0
2009-01-26 07:15:00,59.22,59.22,59.148,59.148,345830000.0
2009-01-26 07:20:00,59.161,59.185,59.095,59.138,534250000.0
2009-01-26 07:25:00,59.132,59.138,59.073,59.12,400250000.0
2009-01-26 07:30:00,59.109,59.145,59.079,59.107,302370000.0
2009-01-26 07:35:00,59.098,59.117,59.067,59.086,362920000.0
2009-01-26 07:40:00,59.068,59.095,59.053,59.084,303110000.0
2009-01-26 07:45:00,59.09,59.09,58.974,58.977,324940000.0
2009-01-26 07:50:00,58.966,58.971,58.911,58.924,378010000.0
2009-01-26 07:55:00,58.932,59.015,58.924,58.984,328910000.0
2009-01-26 08:00:00,59.009,59.035,58.972,58.979,365920000.0
2009-01-26 08:05:00,58.994,58.994,58.856,58.873,327100000.0
2009-01-26 08:10:00,58.883,58.961,58.865,58.933,372060000.0
2009-01-26 08:15:00,58.95,58.998,58.93,58.979,379150000.0
2009-01-26 08:20:00,58.987,58.99,58.93,58.937,380920000.0
2009-01-26 08:25:00,58.929,58.976,58.927,58.959,388870000.0
2009-01-26 08:30:00,58.975,59.001,58.948,58.956,363840000.0
2009-01-26 08:35:00,58.953,58.964,58.892,58.901,607510000.0
2009-01-26 08:40:00,58.904,58.918,58.892,58.893,358580000.0
2009-01-26 08:45:00,58.96,58.96,58.847,58.853,188780000.0
2009-01-26 08:50:00,58.857,58.912,58.847,58.859,455220000.0
2009-01-26 08:55:00,58.847,58.853,58.765,58.797,375860000.0
2009-01-26 09:00:00,58.803,58.902,58.771,58.789,338520000.0
2009-01-26 09:05:00,58.773,58.791,58.745,58.745,369390000.0
2009-01-26 09:10:00,58.751,58.776,58.671,58.763,366030000.0
2009-01-26 09:15:00,58.755,58.755,58.661,58.742,274210000.0
2009-01-26 09:20:00,58.754,58.782,58.682,58.692,356510000.0
2009-01-26 09:25:00,58.704,58.764,58.646,58.666,399950000.0
2009-01-26 09:30:00,58.68,58.68,58.646,58.653,347070000.0
2009-01-26 09:35:00,58.665,58.767,58.655,58.724,481220000.0
2009-01-26 09:40:00,58.733,58.798,58.706,58.76,406110000.0
2009-01-26 09:45:00,58.757,58.758,58.643,58.643,400360000.0
2009-01-26 09:50:00,58.628,58.692,58.628,58.684,496350000.0
2009-01-26 09:55:00,58.681,58.691,58.627,58.652,382090000.0
2009-01-26 10:00:00,58.679,58.776,58.656,58.764,368080000.0
2009-01-26 10:05:00,58.774,58.895,58.774,58.839,312930000.0
2009-01-26 10:10:00,58.821,58.838,58.787,58.835,249410000.0
2009-01-26 10:15:00,58.856,58.893,58.837,58.858,310720000.0
2009-01-26 10:20:00,58.856,58.919,58.836,58.883,226790000.0
2009-01-26 10:25:00,58.895,58.996,58.877,58.995,195820000.0
2009-01-26 10:30:00,59.022,59.022,58.895,58.903,482750000.0
2009-01-26 10:35:00,58.894,58.939,58.891,58.924,316070000.0
2009-01-26 10:40:00,58.922,58.97,58.916,58.966,297380000.0
2009-01-26 10:45:00,58.984,59.169,58.971,59.12,342730000.0
2009-01-26 10:50:00,59.176,59.194,59.151,59.167,406200000.0
2009-01-26 10:55:00,59.133,59.133,59.07,59.109,335240000.0
2009-01-26 11:00:00,59.13,59.139,59.097,59.115,376790000.0
2009-01-26 11:05:00,59.09,59.107,59.061,59.104,378210000.0
2009-01-26 11:10:00,59.105,59.154,59.102,59.142,383600000.0
2009-01-26 11:15:00,59.158,59.21,59.145,59.163,526320000.0
2009-01-26 11:20:00,59.171,59.171,59.003,59.057,397390000.0
2009-01-26 11:25:00,59.068,59.108,59.037,59.037,385520000.0
2009-01-26 11:30:00,59.053,59.148,59.039,59.114,469600000.0
2009-01-26 11:35:00,59.131,59.134,59.111,59.122,414500000.0
2009-01-26 11:40:00,59.115,59.156,58.988,59.077,409990000.0
2009-01-26 11:45:00,59.107,59.107,58.953,58.999,593950000.0
2009-01-26 11:50:00,58.989,59.016,58.939,59.007,392420000.0
2009-01-26 11:55:00,59.002,59.002,58.928,58.95,437650000.0
2009-01-26 12:00:00,58.969,58.969,58.919,58.962,328630000.0
2009-01-26 12:05:00,58.983,59.01,58.937,58.962,468950000.0
2009-01-26 12:10:00,58.965,59.049,58.96,59.049,437330000.0
2009-01-26 12:15:00,59.054,59.098,59.054,59.072,386230000.0
2009-01-26 12:20:00,59.088,59.158,59.085,59.119,600180000.0
2009-01-26 12:25:00,59.108,59.201,59.108,59.201,490670000.0
2009-01-26 12:30:00,59.209,59.343,59.198,59.335,550840000.0
2009-01-26 12:35:00,59.338,59.442,59.324,59.361,496000000.0
2009-01-26 12:40:00,59.346,59.361,59.287,59.291,484120000.0
2009-01-26 12:45:00,59.285,59.413,59.226,59.321,370940000.0
2009-01-26 12:50:00,59.33,59.409,59.316,59.39,494410000.0
2009-01-26 12:55:00,59.41,59.469,59.344,59.407,365460000.0
2009-01-26 13:00:00,59.431,59.46,59.402,59.44,343440000.0
2009-01-26 13:05:00,59.414,59.433,59.306,59.333,423300000.0
2009-01-26 13:10:00,59.325,59.338,59.241,59.264,452740000.0
2009-01-26 13:15:00,59.294,59.319,59.232,59.309,454070000.0
2009-01-26 13:20:00,59.324,59.363,59.315,59.32,415630000.0
2009-01-26 13:25:00,59.32,59.331,59.286,59.293,450480000.0
2009-01-26 13:30:00,59.331,59.386,59.312,59.379,298890000.0
2009-01-26 13:35:00,59.386,59.403,59.343,59.385,47870000.0
2009-01-26 13:40:00,59.37,59.41,59.368,59.403,31580000.0
2009-01-26 13:45:00,59.417,59.429,59.387,59.395,83140000.0
2009-01-26 13:50:00,59.403,59.448,59.391,59.442,64770000.0
2009-01-26 13:55:00,59.429,59.555,59.429,59.549,53700000.0
2009-01-26 14:00:00,59.557,59.601,59.516,59.552,69720000.0
2009-01-26 14:05:00,59.569,59.6,59.507,59.56,56270000.0
2009-01-26 14:10:00,59.562,59.584,59.517,59.584,62670000.0
2009-01-26 14:15:00,59.61,59.647,59.585,59.601,60090000.0
2009-01-26 14:20:00,59.628,59.629,59.537,59.562,81500000.0
2009-01-26 14:25:00,59.569,59.569,59.51,59.518,71060000.0
2009-01-26 14:30:00,59.527,59.527,59.482,59.482,52100000.0
2009-01-26 14:35:00,59.478,59.596,59.478,59.59,59810000.0
2009-01-26 14:40:00,59.6,59.617,59.568,59.577,63150000.0
2009-01-26 14:45:00,59.601,59.621,59.564,59.572,69450000.0
2009-01-26 14:50:00,59.582,59.586,59.519,59.528,81710000.0
2009-01-26 14:55:00,59.504,59.505,59.466,59.468,53640000.0
2009-01-26 15:00:00,59.488,59.497,59.426,59.463,65450000.0
2009-01-26 15:05:00,59.482,59.49,59.435,59.435,62850000.0
2009-01-26 15:10:00,59.432,59.437,59.372,59.415,70170000.0
2009-01-26 15:15:00,59.445,59.445,59.399,59.409,52200000.0
2009-01-26 15:20:00,59.378,59.395,59.326,59.343,70360000.0
2009-01-26 15:25:00,59.352,59.409,59.334,59.38,55250000.0
2009-01-26 15:30:00,59.387,59.405,59.353,59.357,83430000.0
2009-01-26 15:35:00,59.369,59.395,59.354,59.372,60460000.0
2009-01-26 15:40:00,59.34,59.427,59.33,59.407,74070000.0
2009-01-26 15:45:00,59.44,59.444,59.401,59.43,54530000.0
2009-01-26 15:50:00,59.423,59.448,59.395,59.413,55980000.0
2009-01-26 15:55:00,59.41,59.411,59.365,59.365,50550000.0
2009-01-26 16:00:00,59.397,59.477,59.363,59.451,52490000.0
2009-01-26 16:05:00,59.503,59.566,59.485,59.534,53560000.0
2009-01-26 16:10:00,59.544,59.565,59.52,59.555,83110000.0
2009-01-26 16:15:00,59.561,59.564,59.491,59.531,71060000.0
2009-01-26 16:20:00,59.575,59.592,59.487,59.521,61360000.0
2009-01-26 16:25:00,59.496,59.557,59.484,59.534,63340000.0
2009-01-26 16:30:00,59.538,59.54,59.427,59.444,56110000.0
2009-01-26 16:35:00,59.427,59.481,59.423,59.452,68140000.0
2009-01-26 16:40:00,59.469,59.485,59.435,59.445,74420000.0
2009-01-26 16:45:00,59.472,59.474,59.434,59.464,49730000.0
2009-01-26 16:50:00,59.464,59.487,59.439,59.462,63450000.0
2009-01-26 16:55:00,59.482,59.514,59.432,59.469,59470000.0
2009-01-26 17:00:00,59.522,59.799,59.522,59.758,59780000.0
2009-01-26 17:05:00,59.776,59.792,59.649,59.688,76860000.0
2009-01-26 17:10:00,59.705,59.74,59.701,59.702,74540000.0
2009-01-26 17:15:00,59.699,59.699,59.589,59.608,64610000.0
2009-01-26 17:20:00,59.604,59.693,59.588,59.693,71180000.0
2009-01-26 17:25:00,59.682,59.806,59.673,59.711,70100000.0
2009-01-26 17:30:00,59.708,59.766,59.665,59.757,56720000.0
2009-01-26 17:35:00,59.769,59.79,59.656,59.656,57350000.0
2009-01-26 17:40:00,59.657,59.663,59.564,59.569,67020000.0
2009-01-26 17:45:00,59.573,59.613,59.561,59.61,54470000.0
2009-01-26 17:50:00,59.611,59.641,59.61,59.61,46360000.0
2009-01-26 17:55:00,59.577,59.668,59.523,59.631,63240000.0
2009-01-26 18:00:00,59.663,59.674,59.538,59.562,59630000.0
2009-01-26 18:05:00,59.552,59.599,59.552,59.576,67150000.0
2009-01-26 18:10:00,59.552,59.584,59.545,59.562,78440000.0
2009-01-26 18:15:00,59.563,59.563,59.451,59.477,57810000.0
2009-01-26 18:20:00,59.484,59.527,59.478,59.513,70700000.0
2009-01-26 18:25:00,59.528,59.573,59.498,59.522,69270000.0
2009-01-26 18:30:00,59.543,59.543,59.427,59.427,62690000.0
2009-01-26 18:35:00,59.445,59.465,59.423,59.445,72310000.0
2009-01-26 18:40:00,59.418,59.426,59.372,59.378,44430000.0
2009-01-26 18:45:00,59.409,59.409,59.315,59.316,60900000.0
2009-01-26 18:50:00,59.309,59.451,59.303,59.426,48370000.0
2009-01-26 18:55:00,59.413,59.478,59.411,59.473,63110000.0
2009-01-26 19:00:00,59.487,59.495,59.448,59.47,48500000.0
2009-01-26 19:05:00,59.476,59.507,59.465,59.49,49330000.0
2009-01-26 19:10:00,59.497,59.501,59.401,59.45,54800000.0
2009-01-26 19:15:00,59.454,59.492,59.439,59.443,46090000.0
2009-01-26 19:20:00,59.436,59.443,59.413,59.44,47200000.0
2009-01-26 19:25:00,59.413,59.426,59.314,59.375,71340000.0
2009-01-26 19:30:00,59.474,59.474,59.309,59.369,45880000.0
2009-01-26 19:35:00,59.382,59.411,59.349,59.397,57650000.0
2009-01-26 19:40:00,59.386,59.386,59.344,59.363,36180000.0
2009-01-26 19:45:00,59.395,59.422,59.379,59.397,393640000.0
2009-01-26 19:50:00,59.369,59.392,59.354,59.382,318790000.0
2009-01-26 19:55:00,59.392,59.402,59.352,59.355,345570000.0
2009-01-26 20:00:00,59.381,59.474,59.363,59.447,406960000.0
2009-01-26 20:05:00,59.422,59.422,59.203,59.282,371520000.0
2009-01-26 20:10:00,59.332,59.354,59.255,59.255,410020000.0
2009-01-26 20:15:00,59.28,59.351,59.259,59.351,570740000.0
2009-01-26 20:20:00,59.334,59.356,59.299,59.351,324980000.0
2009-01-26 20:25:00,59.342,59.362,59.315,59.346,205100000.0
2009-01-26 20:30:00,59.342,59.347,59.287,59.287,488820000.0
2009-01-26 20:35:00,59.307,59.382,59.286,59.375,270630000.0
2009-01-26 20:40:00,59.356,59.378,59.334,59.341,331100000.0
2009-01-26 20:45:00,59.37,59.37,59.297,59.316,434880000.0
2009-01-26 20:50:00,59.299,59.316,59.207,59.229,279660000.0
2009-01-26 20:55:00,59.197,59.23,59.185,59.223,300520000.0
2009-01-26 21:00:00,59.242,59.242,59.171,59.197,320060000.0
2009-01-26 21:05:00,59.2,59.231,59.13,59.189,414220000.0
2009-01-26 21:10:00,59.171,59.198,59.143,59.158,349220000.0
2009-01-26 21:15:00,59.206,59.206,59.149,59.192,467050000.0
2009-01-26 21:20:00,59.204,59.23,59.164,59.215,374460000.0
2009-01-26 21:25:00,59.222,59.233,59.151,59.178,410300000.0
2009-01-26 21:30:00,59.204,59.204,59.139,59.167,467760000.0
2009-01-26 21:35:00,59.152,59.218,59.147,59.201,362040000.0
2009-01-26 21:40:00,59.208,59.209,59.182,59.199,329690000.0
2009-01-26 21:45:00,59.221,59.257,59.19,59.242,317710000.0
2009-01-26 21:50:00,59.252,59.285,59.201,59.21,231500000.0
2009-01-26 21:55:00,59.201,59.23,59.159,59.219,283680000.0
2009-01-26 22:00:00,59.237,59.267,59.209,59.222,213530000.0
2009-01-26 22:05:00,59.234,59.252,59.205,59.229,214820000.0
2009-01-26 22:10:00,59.225,59.345,59.225,59.308,459240000.0
2009-01-26 22:15:00,59.282,59.323,59.282,59.321,305260000.0
2009-01-26 22:20:00,59.318,59.341,59.307,59.322,181940000.0
2009-01-26 22:25:00,59.305,59.343,59.294,59.306,357120000.0
2009-01-26 22:30:00,59.302,59.329,59.233,59.288,421300000.0
2009-01-26 22:35:00,59.291,59.323,59.278,59.306,318880000.0
2009-01-26 22:40:00,59.287,59.319,59.233,59.264,375760000.0
2009-01-26 22:45:00,59.279,59.304,59.245,59.289,298240000.0
2009-01-26 22:50:00,59.281,59.32,59.275,59.295,429660000.0
2009-01-26 22:55:00,59.314,59.339,59.252,59.319,480570000.0
2009-01-26 23:00:00,59.337,59.338,59.287,59.299,407130000.0
2009-01-26 23:05:00,59.305,59.354,59.292,59.345,415760000.0
2009-01-26 23:10:00,59.333,59.37,59.321,59.326,412020000.0
2009-01-26 23:15:00,59.349,59.349,59.308,59.315,423830000.0
2009-01-26 23:20:00,59.312,59.341,59.291,59.319,325620000.0
2009-01-26 23:25:00,59.308,59.349,59.274,59.274,370320000.0
2009-01-26 23:30:00,59.305,59.307,59.253,59.272,311000000.0
2009-01-26 23:35:00,59.273,59.329,59.272,59.32,261650000.0
2009-01-26 23:40:00,59.296,59.311,59.282,59.296,375790000.0
2009-01-26 23:45:00,59.305,59.334,59.292,59.328,311260000.0
2009-01-26 23:50:00,59.325,59.36,59.323,59.349,257760000.0
2009-01-26 23:55:00,59.338,59.365,59.303,59.359,367520000.0
2009-01-27 00:00:00,59.386,59.387,59.319,59.365,332820000.0
2009-01-27 00:05:00,59.371,59.373,59.325,59.325,329020000.0
2009-01-27 00:10:00,59.314,59.327,59.144,59.19,416980000.0
2009-01-27 00:15:00,59.212,59.263,59.191,59.261,342580000.0
2009-01-27 00:20:00,59.253,59.255,59.143,59.184,488460000.0
2009-01-27 00:25:00,59.205,59.338,59.199,59.319,438930000.0
2009-01-27 00:30:00,59.349,59.355,59.312,59.328,244560000.0
2009-01-27 00:35:00,59.337,59.369,59.333,59.349,214300000.0
2009-01-27 00:40:00,59.387,59.388,59.357,59.369,212280000.0
2009-01-27 00:45:00,59.392,59.393,59.36,59.362,319050000.0
2009-01-27 00:50:00,59.358,59.4,59.358,59.369,306680000.0
2009-01-27 00:55:00,59.358,59.403,59.356,59.366,253800000.0
2009-01-27 01:00:00,59.394,59.402,59.346,59.354,374290000.0
2009-01-27 01:05:00,59.347,59.351,59.265,59.293,310880000.0
2009-01-27 01:10:00,59.277,59.283,59.236,59.241,312000000.0
2009-01-27 01:15:00,59.262,59.279,59.207,59.279,365330000.0
2009-01-27 01:20:00,59.304,59.344,59.297,59.34,342210000.0
2009-01-27 01:25:00,59.345,59.355,59.291,59.297,377320000.0
2009-01-27 01:30:00,59.319,59.342,59.291,59.337,312940000.0
2009-01-27 01:35:00,59.353,59.391,59.34,59.356,325400000.0
2009-01-27 01:40:00,59.374,59.4,59.373,59.392,333230000.0
2009-01-27 01:45:00,59.394,59.429,59.329,59.384,294060000.0
2009-01-27 01:50:00,59.402,59.447,59.341,59.359,385650000.0
2009-01-27 01:55:00,59.365,59.426,59.36,59.398,254560000.0
2009-01-27 02:00:00,59.407,59.454,59.397,59.448,211510000.0
2009-01-27 02:05:00,59.471,59.471,59.415,59.417,200270000.0
2009-01-27 02:10:00,59.405,59.475,59.374,59.475,371940000.0
2009-01-27 02:15:00,59.467,59.511,59.446,59.477,337690000.0
2009-01-27 02:20:00,59.476,59.571,59.476,59.526,191440000.0
2009-01-27 02:25:00,59.52,59.572,59.51,59.567,376170000.0
2009-01-27 02:30:00,59.607,59.615,59.574,59.608,535340000.0
2009-01-27 02:35:00,59.601,59.634,59.58,59.608,367090000.0
2009-01-27 02:40:00,59.608,59.642,59.601,59.638,268120000.0
2009-01-27 02:45:00,59.626,59.626,59.599,59.609,314210000.0
2009-01-27 02:50:00,59.6,59.63,59.57,59.578,352700000.0
2009-01-27 02:55:00,59.588,59.629,59.469,59.533,342870000.0
2009-01-27 03:00:00,59.531,59.565,59.51,59.51,280830000.0
2009-01-27 03:05:00,59.522,59.555,59.48,59.49,361040000.0
2009-01-27 03:10:00,59.496,59.518,59.481,59.518,237600000.0
2009-01-27 03:15:00,59.541,59.553,59.518,59.526,202300000.0
2009-01-27 03:20:00,59.534,59.538,59.48,59.518,419470000.0
2009-01-27 03:25:00,59.506,59.533,59.499,59.501,351430000.0
2009-01-27 03:30:00,59.51,59.544,59.498,59.529,428010000.0
2009-01-27 03:35:00,59.519,59.54,59.504,59.509,160030000.0
2009-01-27 03:40:00,59.501,59.527,59.423,59.423,385120000.0
2009-01-27 03:45:00,59.437,59.448,59.402,59.414,567330000.0
2009-01-27 03:50:00,59.427,59.465,59.42,59.43,389940000.0
2009-01-27 03:55:00,59.42,59.457,59.407,59.446,393960000.0
2009-01-27 04:00:00,59.474,59.478,59.441,59.458,337280000.0
2009-01-27 04:05:00,59.462,59.486,59.445,59.479,382610000.0
2009-01-27 04:10:00,59.448,59.488,59.448,59.483,305510000.0
2009-01-27 04:15:00,59.5,59.5,59.423,59.449,273670000.0
2009-01-27 04:20:00,59.447,59.474,59.426,59.441,409830000.0
2009-01-27 04:25:00,59.45,59.469,59.431,59.456,55450000.0
2009-01-27 04:30:00,59.481,59.498,59.452,59.485,63380000.0
2009-01-27 04:35:00,59.476,59.523,59.459,59.523,67910000.0
2009-01-27 04:40:00,59.518,59.581,59.518,59.568,62540000.0
2009-01-27 04:45:00,59.592,59.607,59.539,59.592,72500000.0
2009-01-27 04:50:00,59.588,59.689,59.588,59.636,81700000.0
2009-01-27 04:55:00,59.636,59.841,59.629,59.84,80280000.0
2009-01-27 05:00:00,59.826,59.826,59.735,59.794,63590000.0
2009-01-27 05:05:00,59.8,59.823,59.765,59.765,59820000.0
2009-01-27 05:10:00,59.769,59.792,59.727,59.736,70090000.0
2009-01-27 05:15:00,59.757,59.785,59.713,59.713,77190000.0
2009-01-27 05:20:00,59.713,59.754,59.656,59.752,62440000.0
2009-01-27 05:25:00,59.729,59.737,59.695,59.73,71180000.0
2009-01-27 05:30:00,59.762,59.821,59.738,59.795,81360000.0
2009-01-27 05:35:00,59.788,59.83,59.788,59.824,48680000.0
2009-01-27 05:40:00,59.814,59.814,59.723,59.765,52510000.0
2009-01-27 05:45:00,59.769,59.791,59.742,59.791,49000000.0
2009-01-27 05:50:00,59.769,59.769,59.645,59.688,61900000.0
2009-01-27 05:55:00,59.698,59.748,59.689,59.714,66030000.0
2009-01-27 06:00:00,59.71,59.759,59.699,59.749,64670000.0
2009-01-27 06:05:00,59.753,59.788,59.749,59.788,57350000.0
2009-01-27 06:10:00,59.768,59.804,59.763,59.78,70760000.0
2009-01-27 06:15:00,59.798,59.798,59.722,59.777,70680000.0
2009-01-27 06:20:00,59.758,59.764,59.712,59.742,66520000.0
2009-01-27 06:25:00,59.74,59.758,59.724,59.73,61020000.0
2009-01-27 06:30:00,59.75,59.752,59.705,59.727,85300000.0
2009-01-27 06:35:00,59.699,59.716,59.643,59.643,52480000.0
2009-01-27 06:40:00,59.646,59.702,59.637,59.651,67950000.0
2009-01-27 06:45:00,59.671,59.677,59.611,59.618,67240000.0
2009-01-27 06:50:00,59.613,59.629,59.549,59.605,74540000.0
2009-01-27 06:55:00,59.61,59.644,59.584,59.598,76450000.0
2009-01-27 07:00:00,59.618,59.618,59.579,59.612,62520000.0
2009-01-27 07:05:00,59.613,59.64,59.594,59.64,54910000.0
2009-01-27 07:10:00,59.646,59.675,59.621,59.621,52540000.0
2009-01-27 07:15:00,59.646,59.676,59.618,59.676,58450000.0
2009-01-27 07:20:00,59.673,59.698,59.652,59.652,65940000.0
2009-01-27 07:25:00,59.664,59.679,59.637,59.643,68400000.0
2009-01-27 07:30:00,59.652,59.681,59.641,59.676,62310000.0
2009-01-27 07:35:00,59.659,59.755,59.653,59.743,64350000.0
2009-01-27 07:40:00,59.726,59.787,59.72,59.74,54650000.0
2009-01-27 07:45:00,59.754,59.754,59.685,59.698,71240000.0
2009-01-27 07:50:00,59.684,59.704,59.667,59.69,66710000.0
2009-01-27 07:55:00,59.672,59.714,59.657,59.702,72180000.0
2009-01-27 08:00:00,59.72,59.777,59.707,59.777,69020000.0
2009-01-27 08:05:00,59.771,59.794,59.759,59.79,56450000.0
2009-01-27 08:10:00,59.797,59.801,59.733,59.744,63580000.0
2009-01-27 08:15:00,59.773,59.783,59.682,59.69,80900000.0
2009-01-27 08:20:00,59.701,59.73,59.664,59.722,73180000.0
2009-01-27 08:25:00,59.709,59.724,59.702,59.716,80440000.0
2009-01-27 08:30:00,59.722,59.73,59.684,59.699,61780000.0
2009-01-27 08:35:00,59.68,59.694,59.265,59.265,58150000.0
2009-01-27 08:40:00,59.319,59.716,59.319,59.675,53870000.0
2009-01-27 08:45:00,59.69,59.69,59.641,59.646,70190000.0
2009-01-27 08:50:00,59.658,59.664,59.62,59.641,75230000.0
2009-01-27 08:55:00,59.632,59.686,59.631,59.67,60530000.0
2009-01-27 09:00:00,59.691,59.725,59.683,59.705,70980000.0
2009-01-27 09:05:00,59.698,59.757,59.674,59.743,84300000.0
2009-01-27 09:10:00,59.743,59.905,59.743,59.817,91520000.0
2009-01-27 09:15:00,59.827,59.863,59.795,59.858,76630000.0
2009-01-27 09:20:00,59.88,59.987,59.865,59.937,71260000.0
2009-01-27 09:25:00,59.925,59.971,59.892,59.907,75900000.0
2009-01-27 09:30:00,59.923,59.998,59.9,59.973,79470000.0
2009-01-27 09:35:00,59.976,60.094,59.972,60.056,64970000.0
2009-01-27 09:40:00,60.056,60.071,60.021,60.021,72950000.0
2009-01-27 09:45:00,60.044,60.062,59.944,59.956,61450000.0
2009-01-27 09:50:00,59.952,60.001,59.893,59.893,73420000.0
2009-01-27 09:55:00,59.881,60.055,59.881,60.037,79960000.0
2009-01-27 10:00:00,60.038,60.05,59.976,60.016,72930000.0
2009-01-27 10:05:00,59.977,59.987,59.913,59.944,57450000.0
2009-01-27 10:10:00,59.952,59.962,59.915,59.915,75290000.0
2009-01-27 10:15:00,59.937,59.937,59.837,59.914,62420000.0
2009-01-27 10:20:00,59.906,59.936,59.861,59.936,66350000.0
2009-01-27 10:25:00,59.946,59.981,59.931,59.952,85200000.0
2009-01-27 10:30:00,59.954,59.971,59.933,59.933,81010000.0
2009-01-27 10:35:00,59.938,59.959,59.917,59.926,87550000.0
2009-01-27 10:40:00,59.944,59.944,59.861,59.884,75840000.0
2009-01-27 10:45:00,59.902,59.909,59.848,59.848,62450000.0
2009-01-27 10:50:00,59.855,59.869,59.778,59.804,82270000.0
2009-01-27 10:55:00,59.79,59.805,59.765,59.785,82320000.0
2009-01-27 11:00:00,59.793,59.827,59.775,59.81,88580000.0
2009-01-27 11:05:00,59.84,59.86,59.778,59.778,69810000.0
2009-01-27 11:10:00,59.797,59.845,59.758,59.84,67250000.0
2009-01-27 11:15:00,59.856,59.864,59.741,59.78,76320000.0
2009-01-27 11:20:00,59.772,59.781,59.719,59.781,72300000.0
2009-01-27 11:25:00,59.775,59.848,59.75,59.841,79140000.0
2009-01-27 11:30:00,59.856,59.882,59.738,59.799,68680000.0
2009-01-27 11:35:00,59.795,59.807,59.73,59.768,66260000.0
2009-01-27 11:40:00,59.753,59.795,59.737,59.75,79050000.0
2009-01-27 11:45:00,59.741,59.741,59.673,59.677,54360000.0
2009-01-27 11:50:00,59.665,59.679,59.637,59.654,69670000.0
2009-01-27 11:55:00,59.652,59.658,59.603,59.658,77710000.0
2009-01-27 12:00:00,59.653,59.679,59.539,59.625,81930000.0
2009-01-27 12:05:00,59.56,59.622,59.49,59.533,80240000.0
2009-01-27 12:10:00,59.544,59.549,59.474,59.504,88120000.0
2009-01-27 12:15:00,59.523,59.527,59.451,59.451,82520000.0
2009-01-27 12:20:00,59.428,59.444,59.379,59.412,70770000.0
2009-01-27 12:25:00,59.38,59.406,59.316,59.402,70750000.0
2009-01-27 12:30:00,59.423,59.428,59.312,59.329,71050000.0
2009-01-27 12:35:00,59.345,59.358,59.276,59.276,76380000.0
2009-01-27 12:40:00,59.286,59.297,59.255,59.264,64160000.0
2009-01-27 12:45:00,59.291,59.34,59.244,59.338,64930000.0
2009-01-27 12:50:00,59.315,59.428,59.309,59.427,68610000.0
2009-01-27 12:55:00,59.451,59.478,59.439,59.443,74360000.0
2009-01-27 13:00:00,59.469,59.473,59.381,59.406,64860000.0
2009-01-27 13:05:00,59.397,59.424,59.37,59.404,79590000.0
2009-01-27 13:10:00,59.427,59.503,59.423,59.503,59890000.0
2009-01-27 13:15:00,59.51,59.51,59.453,59.476,58370000.0
2009-01-27 13:20:00,59.469,59.484,59.42,59.422,63790000.0
2009-01-27 13:25:00,59.4,59.4,59.255,59.288,71470000.0
2009-01-27 13:30:00,59.3,59.396,59.271,59.396,73040000.0
2009-01-27 13:35:00,59.394,59.442,59.386,59.408,66840000.0
2009-01-27 13:40:00,59.412,59.444,59.348,59.349,65710000.0
2009-01-27 13:45:00,59.369,59.369,59.284,59.315,67940000.0
2009-01-27 13:50:00,59.336,59.428,59.32,59.386,75570000.0
2009-01-27 13:55:00,59.381,59.397,59.354,59.386,70430000.0
2009-01-27 14:00:00,59.396,59.415,59.371,59.379,72690000.0
2009-01-27 14:05:00,59.381,59.44,59.358,59.42,82460000.0
2009-01-27 14:10:00,59.424,59.424,59.352,59.393,60860000.0
2009-01-27 14:15:00,59.399,59.399,59.347,59.373,84360000.0
2009-01-27 14:20:00,59.345,59.373,59.208,59.208,84000000.0
2009-01-27 14:25:00,59.208,59.34,59.204,59.338,65680000.0
2009-01-27 14:30:00,59.345,59.374,59.324,59.345,69230000.0
2009-01-27 14:35:00,59.355,59.363,59.324,59.337,57130000.0
2009-01-27 14:40:00,59.324,59.333,59.246,59.278,68910000.0
2009-01-27 14:45:00,59.288,59.321,59.237,59.282,79770000.0
2009-01-27 14:50:00,59.28,59.328,59.268,59.315,61680000.0
2009-01-27 14:55:00,59.328,59.363,59.32,59.353,67970000.0
2009-01-27 15:00:00,59.38,59.407,59.345,59.386,54060000.0
2009-01-27 15:05:00,59.406,59.427,59.341,59.347,322950000.0
2009-01-27 15:10:00,59.366,59.404,59.324,59.349,455390000.0
2009-01-27 15:15:00,59.359,59.359,59.229,59.234,443670000.0
2009-01-27 15:20:00,59.249,59.315,59.213,59.213,422350000.0
2009-01-27 15:25:00,59.237,59.295,59.23,59.27,488730000.0
2009-01-27 15:30:00,59.279,59.312,59.272,59.312,421930000.0
2009-01-27 15:35:00,59.322,59.322,59.259,59.259,352870000.0
2009-01-27 15:40:00,59.267,59.31,59.259,59.293,359600000.0
2009-01-27 15:45:00,59.3,59.342,59.267,59.334,515070000.0
2009-01-27 15:50:00,59.349,59.373,59.329,59.349,367750000.0
2009-01-27 15:55:00,59.332,59.42,59.332,59.394,505490000.0
2009-01-27 16:00:00,59.408,59.411,59.325,59.37,510640000.0
2009-01-27 16:05:00,59.367,59.451,59.364,59.431,594200000.0
2009-01-27 16:10:00,59.42,59.43,59.389,59.401,480730000.0
2009-01-27 16:15:00,59.416,59.421,59.368,59.372,589170000.0
2009-01-27 16:20:00,59.377,59.396,59.343,59.382,424690000.0
2009-01-27 16:25:00,59.395,59.399,59.328,59.332,441140000.0
2009-01-27 16:30:00,59.346,59.346,59.282,59.319,464890000.0
2009-01-27 16:35:00,59.312,59.358,59.298,59.356,348670000.0
2009-01-27 16:40:00,59.349,59.377,59.324,59.373,440470000.0
2009-01-27 16:45:00,59.37,59.4,59.29,59.335,420000000.0
2009-01-27 16:50:00,59.326,59.345,59.238,59.259,623830000.0
2009-01-27 16:55:00,59.27,59.316,59.255,59.286,424380000.0
2009-01-27 17:00:00,59.299,59.299,59.146,59.186,409680000.0
2009-01-27 17:05:00,59.189,59.203,58.981,58.989,499360000.0
2009-01-27 17:10:00,58.981,58.981,58.711,58.881,381140000.0
2009-01-27 17:15:00,58.865,58.888,58.675,58.675,406560000.0
2009-01-27 17:20:00,58.669,58.8,58.659,58.769,547660000.0
2009-01-27 17:25:00,58.777,58.817,58.774,58.81,400570000.0
2009-01-27 17:30:00,58.811,58.811,58.682,58.756,369950000.0
2009-01-27 17:35:00,58.761,58.867,58.76,58.857,399530000.0
2009-01-27 17:40:00,58.862,58.878,58.803,58.833,327230000.0
2009-01-27 17:45:00,58.836,58.836,58.773,58.778,418820000.0
2009-01-27 17:50:00,58.771,58.881,58.766,58.868,345800000.0
2009-01-27 17:55:00,58.864,58.93,58.864,58.926,222020000.0
2009-01-27 18:00:00,58.943,58.971,58.917,58.922,329000000.0
2009-01-27 18:05:00,58.929,58.98,58.893,58.937,493720000.0
2009-01-27 18:10:00,58.947,59.033,58.929,59.007,170730000.0
2009-01-27 18:15:00,59.034,59.09,59.007,59.025,249600000.0
2009-01-27 18:20:00,59.019,59.04,58.944,58.958,320310000.0
2009-01-27 18:25:00,58.964,58.989,58.906,58.92,241780000.0
2009-01-27 18:30:00,58.946,59.006,58.924,58.948,315800000.0
2009-01-27 18:35:00,58.939,59.012,58.935,59.0,361210000.0
2009-01-27 18:40:00,58.979,58.996,58.937,58.987,426910000.0
2009-01-27 18:45:00,59.003,59.026,58.969,59.003,477470000.0
2009-01-27 18:50:00,59.009,59.087,58.995,59.069,423540000.0
2009-01-27 18:55:00,59.084,59.089,59.002,59.01,390810000.0
2009-01-27 19:00:00,59.025,59.092,58.995,59.082,498240000.0
2009-01-27 19:05:00,59.07,59.117,59.021,59.059,345020000.0
2009-01-27 19:10:00,59.07,59.101,59.021,59.069,407740000.0
2009-01-27 19:15:00,59.095,59.118,59.073,59.118,339840000.0
2009-01-27 19:20:00,59.135,59.152,59.114,59.149,305640000.0
2009-01-27 19:25:00,59.141,59.225,59.135,59.225,344930000.0
2009-01-27 19:30:00,59.234,59.234,59.131,59.155,378610000.0
2009-01-27 19:35:00,59.155,59.155,59.043,59.066,339180000.0
2009-01-27 19:40:00,59.065,59.101,59.053,59.063,396820000.0
2009-01-27 19:45:00,59.094,59.094,58.939,58.955,457120000.0
2009-01-27 19:50:00,58.959,58.96,58.921,58.948,188680000.0
2009-01-27 19:55:00,58.951,59.011,58.951,58.969,398840000.0
2009-01-27 20:00:00,58.995,59.018,58.947,58.952,612470000.0
2009-01-27 20:05:00,58.944,58.95,58.886,58.937,404550000.0
2009-01-27 20:10:00,58.913,58.953,58.907,58.953,394380000.0
2009-01-27 20:15:00,58.963,58.963,58.915,58.953,380080000.0
2009-01-27 20:20:00,58.933,58.982,58.933,58.973,370680000.0
2009-01-27 20:25:00,58.968,59.002,58.935,58.956,393880000.0
2009-01-27 20:30:00,58.974,58.974,58.906,58.913,364430000.0
2009-01-27 20:35:00,58.902,58.945,58.902,58.927,537130000.0
2009-01-27 20:40:00,58.937,59.006,58.917,58.978,317660000.0
2009-01-27 20:45:00,59.004,59.009,58.877,58.927,502050000.0
2009-01-27 20:50:00,58.936,58.95,58.902,58.936,453190000.0
2009-01-27 20:55:00,58.924,58.924,58.817,58.86,467600000.0
2009-01-27 21:00:00,58.844,58.858,58.765,58.845,384910000.0
2009-01-27 21:05:00,58.84,58.851,58.799,58.828,366620000.0
2009-01-27 21:10:00,58.845,58.913,58.838,58.886,431690000.0
2009-01-27 21:15:00,58.896,58.939,58.861,58.918,429120000.0
2009-01-27 21:20:00,58.909,58.924,58.84,58.879,448750000.0
2009-01-27 21:25:00,58.884,58.908,58.853,58.897,546250000.0
2009-01-27 21:30:00,58.893,58.93,58.856,58.916,488360000.0
2009-01-27 21:35:00,58.939,58.988,58.932,58.946,489030000.0
2009-01-27 21:40:00,58.95,58.993,58.95,58.964,604210000.0
2009-01-27 21:45:00,58.981,58.987,58.932,58.974,418530000.0
2009-01-27 21:50:00,58.983,59.038,58.965,59.029,446240000.0
2009-01-27 21:55:00,59.018,59.037,58.987,59.034,466440000.0
2009-01-27 22:00:00,59.049,59.058,59.011,59.023,388560000.0
2009-01-27 22:05:00,59.036,59.052,59.017,59.034,418260000.0
2009-01-27 22:10:00,59.033,59.049,59.013,59.045,460020000.0
2009-01-27 22:15:00,59.054,59.063,59.008,59.031,494270000.0
2009-01-27 22:20:00,59.03,59.061,59.026,59.034,538740000.0
2009-01-27 22:25:00,59.019,59.157,59.015,59.112,422810000.0
2009-01-27 22:30:00,59.126,59.133,59.083,59.119,445170000.0
2009-01-27 22:35:00,59.099,59.123,59.05,59.088,433960000.0
2009-01-27 22:40:00,59.077,59.124,59.076,59.091,456890000.0
2009-01-27 22:45:00,59.117,59.122,59.093,59.113,478280000.0
2009-01-27 22:50:00,59.11,59.149,59.102,59.131,457420000.0
2009-01-27 22:55:00,59.135,59.185,59.123,59.144,309600000.0
2009-01-27 23:00:00,59.154,59.154,59.099,59.106,393020000.0
2009-01-27 23:05:00,59.1,59.132,59.071,59.077,296880000.0
2009-01-27 23:10:00,59.071,59.105,59.064,59.078,258370000.0
2009-01-27 23:15:00,59.101,59.101,59.041,59.065,336260000.0
2009-01-27 23:20:00,59.06,59.094,59.033,59.054,204030000.0
2009-01-27 23:25:00,59.057,59.12,59.001,59.001,298900000.0
2009-01-27 23:30:00,59.036,59.059,59.004,59.009,362160000.0
2009-01-27 23:35:00,59.025,59.04,58.997,59.028,256770000.0
2009-01-27 23:40:00,59.01,59.038,59.01,59.023,145510000.0
2009-01-27 23:45:00,59.047,59.084,59.035,59.038,304490000.0
2009-01-27 23:50:00,59.029,59.064,59.028,59.043,230500000.0
2009-01-27 23:55:00,59.049,59.077,59.04,59.066,351440000.0
2009-01-28 00:00:00,59.086,59.086,59.044,59.069,311920000.0
2009-01-28 00:05:00,59.077,59.103,59.065,59.076,272050000.0
2009-01-28 00:10:00,59.075,59.092,59.06,59.066,496910000.0
2009-01-28 00:15:00,59.082,59.082,59.05,59.066,420580000.0
2009-01-28 00:20:00,59.083,59.104,59.069,59.089,388890000.0
2009-01-28 00:25:00,59.081,59.235,59.081,59.222,450360000.0
2009-01-28 00:30:00,59.242,59.243,59.213,59.221,379600000.0
2009-01-28 00:35:00,59.227,59.262,59.224,59.262,401910000.0
2009-01-28 00:40:00,59.255,59.273,59.238,59.252,310630000.0
2009-01-28 00:45:00,59.238,59.255,59.21,59.218,309590000.0
2009-01-28 00:50:00,59.212,59.235,59.186,59.195,262460000.0
2009-01-28 00:55:00,59.188,59.219,59.175,59.217,458620000.0
2009-01-28 01:00:00,59.224,59.251,59.212,59.236,311880000.0
2009-01-28 01:05:00,59.252,59.295,59.245,59.27,243290000.0
2009-01-28 01:10:00,59.284,59.373,59.28,59.349,536540000.0
2009-01-28 01:15:00,59.372,59.372,59.323,59.327,233400000.0
2009-01-28 01:20:00,59.339,59.363,59.297,59.337,264470000.0
2009-01-28 01:25:00,59.349,59.35,59.3,59.327,545210000.0
2009-01-28 01:30:00,59.348,59.379,59.311,59.339,363300000.0
2009-01-28 01:35:00,59.347,59.472,59.336,59.45,332820000.0
2009-01-28 01:40:00,59.458,59.483,59.411,59.478,428760000.0
2009-01-28 01:45:00,59.502,59.528,59.464,59.52,258030000.0
2009-01-28 01:50:00,59.508,59.545,59.494,59.494,296330000.0
2009-01-28 01:55:00,59.497,59.541,59.489,59.534,326660000.0
2009-01-28 02:00:00,59.522,59.555,59.518,59.522,219640000.0
2009-01-28 02:05:00,59.524,59.563,59.511,59.555,268910000.0
2009-01-28 02:10:00,59.556,59.611,59.556,59.606,379970000.0
2009-01-28 02:15:00,59.625,59.625,59.565,59.614,350390000.0
2009-01-28 02:20:00,59.607,59.635,59.367,59.489,196540000.0
2009-01-28 02:25:00,59.515,59.551,59.515,59.529,384070000.0
2009-01-28 02:30:00,59.542,59.566,59.521,59.535,542060000.0
2009-01-28 02:35:00,59.531,59.563,59.481,59.534,384180000.0
2009-01-28 02:40:00,59.541,59.541,59.462,59.469,400200000.0
2009-01-28 02:45:00,59.493,59.501,59.379,59.382,329740000.0
2009-01-28 02:50:00,59.376,59.396,59.209,59.325,364870000.0
2009-01-28 02:55:00,59.296,59.363,59.204,59.33,369510000.0
2009-01-28 03:00:00,59.34,59.34,59.253,59.285,277110000.0
2009-01-28 03:05:00,59.275,59.281,59.142,59.153,358180000.0
2009-01-28 03:10:00,59.142,59.216,59.142,59.216,313870000.0
2009-01-28 03:15:00,59.234,59.302,59.215,59.297,276840000.0
2009-01-28 03:20:00,59.289,59.326,59.265,59.298,408450000.0
2009-01-28 03:25:00,59.309,59.343,59.283,59.289,342350000.0
2009-01-28 03:30:00,59.296,59.323,59.27,59.278,400000000.0
2009-01-28 03:35:00,59.265,59.295,59.254,59.272,173650000.0
2009-01-28 03:40:00,59.278,59.328,59.267,59.313,376510000.0
2009-01-28 03:45:00,59.35,59.35,59.261,59.268,576170000.0
2009-01-28 03:50:00,59.264,59.32,59.264,59.283,390800000.0
2009-01-28 03:55:00,59.286,59.308,59.28,59.297,391200000.0
2009-01-28 04:00:00,59.322,59.322,59.243,59.267,331290000.0
2009-01-28 04:05:00,59.259,59.332,59.255,59.331,361960000.0
2009-01-28 04:10:00,59.333,59.333,59.246,59.254,389850000.0
2009-01-28 04:15:00,59.239,59.264,59.197,59.219,262440000.0
2009-01-28 04:20:00,59.212,59.25,59.175,59.25,401470000.0
2009-01-28 04:25:00,59.257,59.306,59.23,59.301,57090000.0
2009-01-28 04:30:00,59.298,59.383,59.29,59.317,60020000.0
2009-01-28 04:35:00,59.309,59.342,59.285,59.318,56970000.0
2009-01-28 04:40:00,59.311,59.311,59.238,59.286,62210000.0
2009-01-28 04:45:00,59.288,59.332,59.276,59.308,72910000.0
2009-01-28 04:50:00,59.298,59.32,59.286,59.299,56470000.0
2009-01-28 04:55:00,59.284,59.315,59.279,59.314,72370000.0
2009-01-28 05:00:00,59.321,59.349,59.304,59.323,62620000.0
2009-01-28 05:05:00,59.328,59.342,59.306,59.317,66710000.0
2009-01-28 05:10:00,59.311,59.331,59.289,59.31,77010000.0
2009-01-28 05:15:00,59.325,59.325,59.285,59.297,63780000.0
2009-01-28 05:20:00,59.285,59.317,59.269,59.278,58500000.0
2009-01-28 05:25:00,59.274,59.319,59.274,59.305,67960000.0
2009-01-28 05:30:00,59.323,59.33,59.302,59.305,68910000.0
2009-01-28 05:35:00,59.321,59.397,59.321,59.368,64420000.0
2009-01-28 05:40:00,59.372,59.392,59.354,59.376,55490000.0
2009-01-28 05:45:00,59.395,59.395,59.353,59.363,54820000.0
2009-01-28 05:50:00,59.34,59.384,59.329,59.366,40620000.0
2009-01-28 05:55:00,59.353,59.364,59.327,59.341,49890000.0
2009-01-28 06:00:00,59.352,59.367,59.332,59.355,58970000.0
2009-01-28 06:05:00,59.336,59.366,59.336,59.346,78820000.0
2009-01-28 06:10:00,59.359,59.388,59.341,59.364,78130000.0
2009-01-28 06:15:00,59.375,59.375,59.32,59.331,68180000.0
2009-01-28 06:20:00,59.345,59.352,59.288,59.331,72540000.0
2009-01-28 06:25:00,59.33,59.346,59.309,59.346,60640000.0
2009-01-28 06:30:00,59.339,59.401,59.333,59.392,83780000.0
2009-01-28 06:35:00,59.389,59.401,59.363,59.395,58650000.0
2009-01-28 06:40:00,59.407,59.424,59.373,59.391,66260000.0
2009-01-28 06:45:00,59.381,59.381,59.345,59.368,53690000.0
2009-01-28 06:50:00,59.356,59.379,59.345,59.363,35780000.0
2009-01-28 06:55:00,59.364,59.394,59.337,59.358,87540000.0
2009-01-28 07:00:00,59.371,59.383,59.304,59.314,69040000.0
2009-01-28 07:05:00,59.316,59.357,59.312,59.356,79720000.0
2009-01-28 07:10:00,59.353,59.361,59.313,59.313,58140000.0
2009-01-28 07:15:00,59.346,59.346,59.243,59.243,53730000.0
2009-01-28 07:20:00,59.258,59.31,59.239,59.293,68800000.0
2009-01-28 07:25:00,59.3,59.338,59.274,59.329,58750000.0
2009-01-28 07:30:00,59.336,59.35,59.31,59.343,61350000.0
2009-01-28 07:35:00,59.335,59.355,59.317,59.345,68270000.0
2009-01-28 07:40:00,59.326,59.361,59.318,59.333,53610000.0
2009-01-28 07:45:00,59.344,59.382,59.317,59.376,67810000.0
2009-01-28 07:50:00,59.358,59.371,59.331,59.348,66470000.0
2009-01-28 07:55:00,59.354,59.377,59.327,59.374,66020000.0
2009-01-28 08:00:00,59.389,59.389,59.34,59.359,71730000.0
2009-01-28 08:05:00,59.356,59.391,59.336,59.382,63840000.0
2009-01-28 08:10:00,59.39,59.398,59.347,59.397,65030000.0
2009-01-28 08:15:00,59.412,59.412,59.327,59.345,81060000.0
2009-01-28 08:20:00,59.349,59.385,59.338,59.368,76050000.0
2009-01-28 08:25:00,59.384,59.395,59.363,59.377,69000000.0
2009-01-28 08:30:00,59.391,59.391,59.334,59.372,66440000.0
2009-01-28 08:35:00,59.399,59.405,59.356,59.375,62920000.0
2009-01-28 08:40:00,59.367,59.39,59.358,59.377,48040000.0
2009-01-28 08:45:00,59.386,59.386,59.326,59.335,63720000.0
2009-01-28 08:50:00,59.347,59.368,59.324,59.364,67410000.0
2009-01-28 08:55:00,59.353,59.421,59.353,59.415,70090000.0
2009-01-28 09:00:00,59.426,59.449,59.397,59.429,68850000.0
2009-01-28 09:05:00,59.416,59.484,59.415,59.458,85070000.0
2009-01-28 09:10:00,59.445,59.489,59.411,59.415,89490000.0
2009-01-28 09:15:00,59.43,59.43,59.202,59.202,75150000.0
2009-01-28 09:20:00,59.239,59.274,59.205,59.226,74000000.0
2009-01-28 09:25:00,59.23,59.321,59.23,59.318,65620000.0
2009-01-28 09:30:00,59.336,59.336,59.263,59.278,70430000.0
2009-01-28 09:35:00,59.272,59.277,59.228,59.27,77110000.0
2009-01-28 09:40:00,59.265,59.357,59.265,59.339,73240000.0
2009-01-28 09:45:00,59.363,59.363,59.309,59.334,72970000.0
2009-01-28 09:50:00,59.33,59.394,59.321,59.364,70380000.0
2009-01-28 09:55:00,59.371,59.416,59.371,59.413,82880000.0
2009-01-28 10:00:00,59.419,59.491,59.408,59.472,73180000.0
2009-01-28 10:05:00,59.454,59.51,59.446,59.456,62340000.0
2009-01-28 10:10:00,59.441,59.449,59.315,59.316,76950000.0
2009-01-28 10:15:00,59.335,59.402,59.334,59.347,63060000.0
2009-01-28 10:20:00,59.38,59.451,59.372,59.447,71770000.0
2009-01-28 10:25:00,59.456,59.489,59.409,59.439,89350000.0
2009-01-28 10:30:00,59.445,59.485,59.417,59.417,75860000.0
2009-01-28 10:35:00,59.435,59.478,59.42,59.452,91080000.0
2009-01-28 10:40:00,59.458,59.473,59.366,59.473,77100000.0
2009-01-28 10:45:00,59.472,59.51,59.452,59.487,70530000.0
2009-01-28 10:50:00,59.489,59.514,59.465,59.465,86210000.0
2009-01-28 10:55:00,59.463,59.502,59.458,59.484,78750000.0
2009-01-28 11:00:00,59.498,59.594,59.492,59.549,78710000.0
2009-01-28 11:05:00,59.555,59.575,59.531,59.532,77540000.0
2009-01-28 11:10:00,59.526,59.526,59.466,59.496,66020000.0
2009-01-28 11:15:00,59.521,59.521,59.452,59.471,80310000.0
2009-01-28 11:20:00,59.477,59.477,59.393,59.413,83270000.0
2009-01-28 11:25:00,59.41,59.453,59.4,59.418,75290000.0
2009-01-28 11:30:00,59.442,59.442,59.371,59.426,76070000.0
2009-01-28 11:35:00,59.431,59.485,59.408,59.44,79730000.0
2009-01-28 11:40:00,59.448,59.477,59.428,59.473,70920000.0
2009-01-28 11:45:00,59.492,59.492,59.447,59.488,67220000.0
2009-01-28 11:50:00,59.491,59.513,59.457,59.497,76040000.0
2009-01-28 11:55:00,59.491,59.534,59.489,59.523,72880000.0
2009-01-28 12:00:00,59.522,59.531,59.488,59.521,96980000.0
2009-01-28 12:05:00,59.501,59.549,59.501,59.544,57810000.0
2009-01-28 12:10:00,59.541,59.548,59.457,59.51,77160000.0
2009-01-28 12:15:00,59.525,59.539,59.499,59.522,86350000.0
2009-01-28 12:20:00,59.515,59.543,59.448,59.448,77220000.0
2009-01-28 12:25:00,59.416,59.475,59.416,59.431,67260000.0
2009-01-28 12:30:00,59.444,59.465,59.42,59.429,63730000.0
2009-01-28 12:35:00,59.432,59.469,59.402,59.458,77910000.0
2009-01-28 12:40:00,59.452,59.485,59.437,59.476,65950000.0
2009-01-28 12:45:00,59.512,59.512,59.43,59.453,60020000.0
2009-01-28 12:50:00,59.437,59.467,59.413,59.463,58910000.0
2009-01-28 12:55:00,59.453,59.496,59.436,59.483,64880000.0
2009-01-28 13:00:00,59.496,59.501,59.464,59.476,62660000.0
2009-01-28 13:05:00,59.466,59.502,59.466,59.48,73680000.0
2009-01-28 13:10:00,59.492,59.558,59.483,59.558,72200000.0
2009-01-28 13:15:00,59.546,59.563,59.505,59.509,66680000.0
2009-01-28 13:20:00,59.511,59.547,59.501,59.531,57600000.0
2009-01-28 13:25:00,59.52,59.529,59.488,59.522,71750000.0
2009-01-28 13:30:00,59.527,59.572,59.509,59.561,86790000.0
2009-01-28 13:35:00,59.557,59.584,59.526,59.566,67260000.0
2009-01-28 13:40:00,59.556,59.596,59.531,59.59,72520000.0
2009-01-28 13:45:00,59.601,59.601,59.549,59.58,73460000.0
2009-01-28 13:50:00,59.589,59.617,59.55,59.551,65070000.0
2009-01-28 13:55:00,59.57,59.573,59.541,59.561,65850000.0
2009-01-28 14:00:00,59.56,59.569,59.54,59.565,74810000.0
2009-01-28 14:05:00,59.556,59.563,59.516,59.535,77830000.0
2009-01-28 14:10:00,59.524,59.546,59.508,59.539,62280000.0
2009-01-28 14:15:00,59.54,59.54,59.465,59.498,85160000.0
2009-01-28 14:20:00,59.493,59.561,59.493,59.533,56120000.0
2009-01-28 14:25:00,59.535,59.545,59.465,59.465,68760000.0
2009-01-28 14:30:00,59.465,59.502,59.463,59.502,69810000.0
2009-01-28 14:35:00,59.493,59.546,59.487,59.524,72860000.0
2009-01-28 14:40:00,59.524,59.551,59.499,59.529,77670000.0
2009-01-28 14:45:00,59.547,59.615,59.522,59.579,77370000.0
2009-01-28 14:50:00,59.567,59.602,59.563,59.575,62360000.0
2009-01-28 14:55:00,59.584,59.666,59.584,59.658,72100000.0
2009-01-28 15:00:00,59.647,59.647,59.588,59.614,65550000.0
2009-01-28 15:05:00,59.598,59.645,59.585,59.618,320560000.0
2009-01-28 15:10:00,59.619,59.65,59.613,59.615,445290000.0
2009-01-28 15:15:00,59.649,59.649,59.572,59.58,445670000.0
2009-01-28 15:20:00,59.566,59.633,59.566,59.62,443960000.0
2009-01-28 15:25:00,59.609,59.622,59.575,59.596,476570000.0
2009-01-28 15:30:00,59.617,59.617,59.547,59.558,431080000.0
2009-01-28 15:35:00,59.545,59.592,59.545,59.569,347580000.0
2009-01-28 15:40:00,59.574,59.6,59.541,59.581,369800000.0
2009-01-28 15:45:00,59.575,59.623,59.546,59.609,531420000.0
2009-01-28 15:50:00,59.6,59.649,59.594,59.594,363930000.0
2009-01-28 15:55:00,59.579,59.63,59.569,59.616,501020000.0
2009-01-28 16:00:00,59.612,59.622,59.571,59.613,501640000.0
2009-01-28 16:05:00,59.608,59.623,59.583,59.583,570940000.0
2009-01-28 16:10:00,59.57,59.596,59.485,59.589,475260000.0
2009-01-28 16:15:00,59.599,59.609,59.546,59.562,585250000.0
2009-01-28 16:20:00,59.541,59.577,59.521,59.552,425050000.0
2009-01-28 16:25:00,59.536,59.573,59.505,59.537,429550000.0
2009-01-28 16:30:00,59.548,59.572,59.526,59.533,477040000.0
2009-01-28 16:35:00,59.506,59.566,59.506,59.535,354690000.0
2009-01-28 16:40:00,59.561,59.568,59.526,59.542,454180000.0
2009-01-28 16:45:00,59.554,59.568,59.522,59.554,414320000.0
2009-01-28 16:50:00,59.54,59.603,59.534,59.547,618070000.0
2009-01-28 16:55:00,59.535,59.574,59.508,59.564,432600000.0
2009-01-28 17:00:00,59.58,59.601,59.559,59.569,445110000.0
2009-01-28 17:05:00,59.564,59.597,59.534,59.539,496460000.0
2009-01-28 17:10:00,59.558,59.604,59.534,59.593,392340000.0
2009-01-28 17:15:00,59.613,59.681,59.593,59.681,406760000.0
2009-01-28 17:20:00,59.691,59.716,59.655,59.706,544130000.0
2009-01-28 17:25:00,59.704,59.775,59.699,59.775,392910000.0
2009-01-28 17:30:00,59.802,59.829,59.751,59.751,371510000.0
2009-01-28 17:35:00,59.774,59.82,59.762,59.798,389080000.0
2009-01-28 17:40:00,59.806,59.916,59.789,59.898,334540000.0
2009-01-28 17:45:00,59.916,59.952,59.895,59.92,418090000.0
2009-01-28 17:50:00,59.907,59.914,59.808,59.835,356320000.0
2009-01-28 17:55:00,59.826,59.852,59.793,59.826,222240000.0
2009-01-28 18:00:00,59.839,59.847,59.74,59.797,321580000.0
2009-01-28 18:05:00,59.804,59.829,59.784,59.82,467670000.0
2009-01-28 18:10:00,59.809,59.809,59.706,59.73,184450000.0
2009-01-28 18:15:00,59.732,59.744,59.7,59.735,253620000.0
2009-01-28 18:20:00,59.71,59.764,59.706,59.755,297980000.0
2009-01-28 18:25:00,59.769,59.801,59.752,59.783,251510000.0
2009-01-28 18:30:00,59.793,59.794,59.739,59.742,322720000.0
2009-01-28 18:35:00,59.743,59.764,59.712,59.763,374520000.0
2009-01-28 18:40:00,59.75,59.837,59.747,59.819,417740000.0
2009-01-28 18:45:00,59.814,59.878,59.814,59.873,483140000.0
2009-01-28 18:50:00,59.877,59.918,59.851,59.851,425130000.0
2009-01-28 18:55:00,59.839,59.902,59.833,59.899,383470000.0
2009-01-28 19:00:00,59.915,59.918,59.825,59.862,481730000.0
2009-01-28 19:05:00,59.859,59.884,59.806,59.81,356830000.0
2009-01-28 19:10:00,59.798,59.804,59.771,59.792,408390000.0
2009-01-28 19:15:00,59.82,59.865,59.802,59.845,364130000.0
2009-01-28 19:20:00,59.831,59.861,59.799,59.822,311220000.0
2009-01-28 19:25:00,59.828,59.871,59.82,59.859,350260000.0
2009-01-28 19:30:00,59.884,59.884,59.84,59.846,372490000.0
2009-01-28 19:35:00,59.839,59.884,59.839,59.868,330000000.0
2009-01-28 19:40:00,59.874,59.888,59.831,59.838,396260000.0
2009-01-28 19:45:00,59.858,59.858,59.819,59.836,458010000.0
2009-01-28 19:50:00,59.824,59.874,59.817,59.862,189110000.0
2009-01-28 19:55:00,59.864,59.868,59.808,59.813,392110000.0
2009-01-28 20:00:00,59.832,59.832,59.77,59.779,617520000.0
2009-01-28 20:05:00,59.773,59.866,59.773,59.866,395700000.0
2009-01-28 20:10:00,59.864,59.891,59.854,59.869,414320000.0
2009-01-28 20:15:00,59.894,59.894,59.839,59.846,384690000.0
2009-01-28 20:20:00,59.861,59.94,59.858,59.928,370070000.0
2009-01-28 20:25:00,59.937,59.953,59.909,59.929,388200000.0
2009-01-28 20:30:00,59.935,59.978,59.922,59.966,369580000.0
2009-01-28 20:35:00,59.94,59.98,59.934,59.951,559690000.0
2009-01-28 20:40:00,59.93,59.986,59.918,59.958,326660000.0
2009-01-28 20:45:00,59.974,60.037,59.954,60.029,504720000.0
2009-01-28 20:50:00,60.031,60.073,59.966,59.966,451820000.0
2009-01-28 20:55:00,59.959,60.01,59.959,59.989,481280000.0
2009-01-28 21:00:00,60.011,60.036,59.982,60.008,359720000.0
2009-01-28 21:05:00,60.022,60.032,59.986,59.996,380800000.0
2009-01-28 21:10:00,59.998,60.075,59.956,60.06,432390000.0
2009-01-28 21:15:00,60.063,60.204,59.952,60.204,430080000.0
2009-01-28 21:20:00,60.23,60.497,60.224,60.285,457390000.0
2009-01-28 21:25:00,60.283,60.329,60.245,60.259,532600000.0
2009-01-28 21:30:00,60.261,60.296,60.076,60.122,480960000.0
2009-01-28 21:35:00,60.111,60.134,60.046,60.122,505410000.0
2009-01-28 21:40:00,60.116,60.136,60.074,60.096,610440000.0
2009-01-28 21:45:00,60.114,60.177,60.087,60.15,419900000.0
2009-01-28 21:50:00,60.139,60.291,60.139,60.205,446610000.0
2009-01-28 21:55:00,60.193,60.269,60.191,60.241,466100000.0
2009-01-28 22:00:00,60.278,60.304,60.18,60.201,377660000.0
2009-01-28 22:05:00,60.215,60.295,60.143,60.163,431430000.0
2009-01-28 22:10:00,60.154,60.189,60.093,60.093,441280000.0
2009-01-28 22:15:00,60.094,60.129,60.037,60.124,472330000.0
2009-01-28 22:20:00,60.133,60.135,60.033,60.033,535160000.0
2009-01-28 22:25:00,60.041,60.08,60.014,60.036,398470000.0
2009-01-28 22:30:00,60.023,60.056,60.012,60.056,444160000.0
2009-01-28 22:35:00,60.047,60.083,60.022,60.056,424610000.0
2009-01-28 22:40:00,60.047,60.082,60.02,60.035,461450000.0
2009-01-28 22:45:00,60.064,60.087,60.013,60.066,480240000.0
2009-01-28 22:50:00,60.087,60.089,60.044,60.052,472140000.0
2009-01-28 22:55:00,60.059,60.125,60.054,60.118,306070000.0
2009-01-28 23:00:00,60.145,60.153,60.105,60.127,317510000.0
2009-01-28 23:05:00,60.132,60.132,60.101,60.118,197910000.0
2009-01-28 23:10:00,60.116,60.176,60.11,60.176,235470000.0
2009-01-28 23:15:00,60.225,60.225,60.122,60.122,395080000.0
2009-01-28 23:20:00,60.136,60.136,60.112,60.112,109420000.0
2009-01-28 23:25:00,60.101,60.147,60.1,60.141,289020000.0
2009-01-28 23:30:00,60.167,60.167,60.131,60.156,424150000.0
2009-01-28 23:35:00,60.146,60.163,60.127,60.163,219850000.0
2009-01-28 23:40:00,60.154,60.166,60.138,60.139,195370000.0
2009-01-28 23:45:00,60.166,60.166,60.097,60.097,292560000.0
2009-01-28 23:50:00,60.122,60.127,60.083,60.083,166380000.0
2009-01-28 23:55:00,60.088,60.133,60.072,60.113,353440000.0
2009-01-29 00:00:00,60.073,60.117,60.057,60.102,175130000.0
2009-01-29 00:05:00,60.089,60.091,60.064,60.07,272220000.0
2009-01-29 00:10:00,60.101,60.101,60.059,60.066,203670000.0
2009-01-29 00:15:00,60.092,60.093,60.07,60.07,336150000.0
2009-01-29 00:20:00,60.077,60.119,60.072,60.098,314920000.0
2009-01-29 00:25:00,60.091,60.128,60.09,60.121,135150000.0
2009-01-29 00:30:00,60.117,60.128,60.099,60.113,333860000.0
2009-01-29 00:35:00,60.125,60.189,60.121,60.186,390460000.0
2009-01-29 00:40:00,60.179,60.272,60.176,60.252,336140000.0
2009-01-29 00:45:00,60.242,60.284,60.214,60.256,258290000.0
2009-01-29 00:50:00,60.274,60.278,60.197,60.218,274550000.0
2009-01-29 00:55:00,60.21,60.26,60.21,60.25,320850000.0
2009-01-29 01:00:00,60.281,60.281,60.194,60.207,272350000.0
2009-01-29 01:05:00,60.224,60.272,60.224,60.256,204510000.0
2009-01-29 01:10:00,60.249,60.263,60.225,60.239,504760000.0
2009-01-29 01:15:00,60.254,60.274,60.226,60.249,216700000.0
2009-01-29 01:20:00,60.261,60.302,60.255,60.278,261410000.0
2009-01-29 01:25:00,60.27,60.289,60.259,60.268,523260000.0
2009-01-29 01:30:00,60.281,60.281,60.214,60.239,414440000.0
2009-01-29 01:35:00,60.243,60.243,60.163,60.168,334370000.0
2009-01-29 01:40:00,60.181,60.234,60.181,60.217,450370000.0
2009-01-29 01:45:00,60.232,60.244,60.211,60.232,327070000.0
2009-01-29 01:50:00,60.236,60.281,60.213,60.281,299800000.0
2009-01-29 01:55:00,60.277,60.287,60.262,60.277,328140000.0
2009-01-29 02:00:00,60.249,60.256,60.21,60.21,211800000.0
2009-01-29 02:05:00,60.218,60.252,60.21,60.212,264760000.0
2009-01-29 02:10:00,60.215,60.289,60.208,60.269,363020000.0
2009-01-29 02:15:00,60.284,60.284,60.236,60.238,333250000.0
2009-01-29 02:20:00,60.244,60.292,60.231,60.292,183900000.0
2009-01-29 02:25:00,60.293,60.332,60.277,60.279,363150000.0
2009-01-29 02:30:00,60.304,60.304,60.264,60.27,554120000.0
2009-01-29 02:35:00,60.275,60.286,60.224,60.236,371000000.0
2009-01-29 02:40:00,60.22,60.227,60.124,60.124,383790000.0
2009-01-29 02:45:00,60.15,60.179,60.1,60.117,311920000.0
2009-01-29 02:50:00,60.127,60.165,60.121,60.142,350040000.0
2009-01-29 02:55:00,60.151,60.164,60.093,60.118,351760000.0
2009-01-29 03:00:00,60.153,60.153,60.074,60.1,280720000.0
2009-01-29 03:05:00,60.091,60.164,60.091,60.13,361990000.0
2009-01-29 03:10:00,60.116,60.13,59.966,59.966,251410000.0
2009-01-29 03:15:00,60.034,60.052,59.978,60.029,283280000.0
2009-01-29 03:20:00,60.036,60.056,59.991,60.045,417010000.0
2009-01-29 03:25:00,60.041,60.042,59.96,59.96,356870000.0
2009-01-29 03:30:00,59.97,60.006,59.963,60.005,426880000.0
2009-01-29 03:35:00,60.001,60.079,60.001,60.052,176960000.0
2009-01-29 03:40:00,60.06,60.096,60.053,60.078,389350000.0
2009-01-29 03:45:00,60.104,60.104,60.02,60.028,558330000.0
2009-01-29 03:50:00,60.047,60.09,60.026,60.061,324370000.0
2009-01-29 03:55:00,60.067,60.14,60.058,60.076,398540000.0
2009-01-29 04:00:00,60.069,60.099,60.011,60.028,346350000.0
2009-01-29 04:05:00,60.014,60.028,59.975,59.981,375890000.0
2009-01-29 04:10:00,59.969,59.969,59.906,59.947,375690000.0
2009-01-29 04:15:00,59.964,59.964,59.906,59.912,294740000.0
2009-01-29 04:20:00,59.922,59.933,59.901,59.908,415890000.0
2009-01-29 04:25:00,59.905,59.93,59.795,59.798,68650000.0
2009-01-29 04:30:00,59.828,59.849,59.793,59.847,72070000.0
2009-01-29 04:35:00,59.836,59.871,59.828,59.869,64640000.0
2009-01-29 04:40:00,59.874,59.88,59.859,59.873,55970000.0
2009-01-29 04:45:00,59.879,59.879,59.81,59.838,67240000.0
2009-01-29 04:50:00,59.842,59.89,59.835,59.87,71380000.0
2009-01-29 04:55:00,59.873,59.891,59.866,59.873,61370000.0
2009-01-29 05:00:00,59.882,59.922,59.873,59.913,67810000.0
2009-01-29 05:05:00,59.911,59.932,59.902,59.915,68760000.0
2009-01-29 05:10:00,59.909,59.961,59.896,59.957,67540000.0
2009-01-29 05:15:00,59.96,59.972,59.938,59.966,64230000.0
2009-01-29 05:20:00,59.973,59.987,59.953,59.978,59130000.0
2009-01-29 05:25:00,59.961,59.99,59.944,59.971,74580000.0
2009-01-29 05:30:00,59.995,59.995,59.938,59.938,67360000.0
2009-01-29 05:35:00,59.949,59.963,59.901,59.927,46170000.0
2009-01-29 05:40:00,59.92,59.945,59.912,59.937,54390000.0
2009-01-29 05:45:00,59.947,59.948,59.916,59.926,49440000.0
2009-01-29 05:50:00,59.921,59.941,59.888,59.894,56300000.0
2009-01-29 05:55:00,59.882,59.904,59.802,59.807,63250000.0
2009-01-29 06:00:00,59.795,59.875,59.792,59.848,76630000.0
2009-01-29 06:05:00,59.851,59.9,59.838,59.852,79770000.0
2009-01-29 06:10:00,59.846,59.846,59.769,59.803,70330000.0
2009-01-29 06:15:00,59.799,59.816,59.78,59.808,63340000.0
2009-01-29 06:20:00,59.808,59.808,59.676,59.729,74050000.0
2009-01-29 06:25:00,59.716,59.753,59.699,59.709,78090000.0
2009-01-29 06:30:00,59.716,59.739,59.645,59.646,74770000.0
2009-01-29 06:35:00,59.661,59.667,59.642,59.662,80640000.0
2009-01-29 06:40:00,59.658,59.69,59.655,59.687,56910000.0
2009-01-29 06:45:00,59.695,59.741,59.679,59.741,46640000.0
2009-01-29 06:50:00,59.727,59.741,59.678,59.683,61380000.0
2009-01-29 06:55:00,59.682,59.686,59.546,59.561,79030000.0
2009-01-29 07:00:00,59.581,59.603,59.561,59.57,63650000.0
2009-01-29 07:05:00,59.59,59.639,59.56,59.635,59780000.0
2009-01-29 07:10:00,59.66,59.665,59.629,59.641,66190000.0
2009-01-29 07:15:00,59.662,59.692,59.639,59.674,62140000.0
2009-01-29 07:20:00,59.685,59.701,59.669,59.69,65680000.0
2009-01-29 07:25:00,59.684,59.712,59.675,59.711,65620000.0
2009-01-29 07:30:00,59.727,59.739,59.698,59.7,47660000.0
2009-01-29 07:35:00,59.716,59.722,59.666,59.674,67370000.0
2009-01-29 07:40:00,59.663,59.681,59.644,59.666,68560000.0
2009-01-29 07:45:00,59.687,59.692,59.655,59.692,61950000.0
2009-01-29 07:50:00,59.685,59.758,59.685,59.737,63690000.0
2009-01-29 07:55:00,59.743,59.783,59.703,59.703,74560000.0
2009-01-29 08:00:00,59.724,59.741,59.704,59.725,67900000.0
2009-01-29 08:05:00,59.725,59.737,59.705,59.705,56620000.0
2009-01-29 08:10:00,59.692,59.746,59.692,59.713,63280000.0
2009-01-29 08:15:00,59.741,59.754,59.715,59.737,61380000.0
2009-01-29 08:20:00,59.729,59.745,59.702,59.704,64780000.0
2009-01-29 08:25:00,59.705,59.739,59.694,59.723,80160000.0
2009-01-29 08:30:00,59.729,59.729,59.666,59.683,63490000.0
2009-01-29 08:35:00,59.684,59.714,59.63,59.665,60770000.0
2009-01-29 08:40:00,59.664,59.694,59.652,59.678,53760000.0
2009-01-29 08:45:00,59.69,59.743,59.67,59.732,67070000.0
2009-01-29 08:50:00,59.73,59.772,59.71,59.733,65090000.0
2009-01-29 08:55:00,59.744,59.763,59.726,59.747,73170000.0
2009-01-29 09:00:00,59.768,59.788,59.74,59.769,67550000.0
2009-01-29 09:05:00,59.757,59.762,59.658,59.689,78800000.0
2009-01-29 09:10:00,59.711,59.726,59.674,59.7,84020000.0
2009-01-29 09:15:00,59.737,59.77,59.708,59.77,84440000.0
2009-01-29 09:20:00,59.745,59.761,59.728,59.739,73760000.0
2009-01-29 09:25:00,59.736,59.762,59.717,59.726,74250000.0
2009-01-29 09:30:00,59.749,59.749,59.705,59.705,52520000.0
2009-01-29 09:35:00,59.727,59.764,59.714,59.752,80330000.0
2009-01-29 09:40:00,59.747,59.869,59.742,59.83,72530000.0
2009-01-29 09:45:00,59.844,59.872,59.801,59.857,77430000.0
2009-01-29 09:50:00,59.851,59.855,59.812,59.812,64720000.0
2009-01-29 09:55:00,59.828,59.893,59.809,59.893,81890000.0
2009-01-29 10:00:00,59.897,59.991,59.894,59.991,86000000.0
2009-01-29 10:05:00,60.002,60.002,59.848,59.848,64130000.0
2009-01-29 10:10:00,59.873,59.895,59.798,59.798,63760000.0
2009-01-29 10:15:00,59.816,59.822,59.726,59.726,65500000.0
2009-01-29 10:20:00,59.712,59.817,59.712,59.811,67860000.0
2009-01-29 10:25:00,59.812,59.841,59.806,59.83,82030000.0
2009-01-29 10:30:00,59.854,59.868,59.795,59.795,89230000.0
2009-01-29 10:35:00,59.794,59.861,59.794,59.848,84370000.0
2009-01-29 10:40:00,59.862,59.868,59.802,59.809,77840000.0
2009-01-29 10:45:00,59.829,59.831,59.773,59.775,61260000.0
2009-01-29 10:50:00,59.804,59.817,59.776,59.789,87370000.0
2009-01-29 10:55:00,59.754,59.782,59.744,59.766,77320000.0
2009-01-29 11:00:00,59.787,59.822,59.751,59.822,83500000.0
2009-01-29 11:05:00,59.826,59.864,59.811,59.834,65140000.0
2009-01-29 11:10:00,59.838,59.846,59.812,59.831,65490000.0
2009-01-29 11:15:00,59.833,59.835,59.807,59.81,77760000.0
2009-01-29 11:20:00,59.803,59.807,59.73,59.745,86730000.0
2009-01-29 11:25:00,59.721,59.758,59.71,59.739,73050000.0
2009-01-29 11:30:00,59.737,59.737,59.701,59.716,73280000.0
2009-01-29 11:35:00,59.731,59.739,59.702,59.739,77070000.0
2009-01-29 11:40:00,59.741,59.765,59.728,59.755,82590000.0
2009-01-29 11:45:00,59.75,59.756,59.709,59.74,77060000.0
2009-01-29 11:50:00,59.743,59.759,59.711,59.723,70790000.0
2009-01-29 11:55:00,59.72,59.722,59.675,59.685,65220000.0
2009-01-29 12:00:00,59.696,59.764,59.682,59.76,81790000.0
2009-01-29 12:05:00,59.778,59.782,59.73,59.756,67710000.0
2009-01-29 12:10:00,59.76,59.769,59.716,59.741,71440000.0
2009-01-29 12:15:00,59.76,59.76,59.63,59.64,83270000.0
2009-01-29 12:20:00,59.656,59.707,59.637,59.673,64960000.0
2009-01-29 12:25:00,59.677,59.728,59.677,59.695,54710000.0
2009-01-29 12:30:00,59.716,59.716,59.649,59.659,66740000.0
2009-01-29 12:35:00,59.679,59.692,59.62,59.646,71550000.0
2009-01-29 12:40:00,59.653,59.678,59.616,59.625,66590000.0
2009-01-29 12:45:00,59.651,59.664,59.618,59.664,63460000.0
2009-01-29 12:50:00,59.652,59.673,59.645,59.645,66530000.0
2009-01-29 12:55:00,59.664,59.664,59.554,59.561,65610000.0
2009-01-29 13:00:00,59.57,59.57,59.516,59.539,66900000.0
2009-01-29 13:05:00,59.528,59.585,59.519,59.57,71500000.0
2009-01-29 13:10:00,59.565,59.622,59.564,59.565,61510000.0
2009-01-29 13:15:00,59.587,59.634,59.559,59.579,47850000.0
2009-01-29 13:20:00,59.585,59.628,59.585,59.614,71420000.0
2009-01-29 13:25:00,59.602,59.632,59.586,59.597,66540000.0
2009-01-29 13:30:00,59.587,59.587,59.508,59.578,74490000.0
2009-01-29 13:35:00,59.574,59.62,59.564,59.601,68890000.0
2009-01-29 13:40:00,59.593,59.634,59.593,59.619,78370000.0
2009-01-29 13:45:00,59.643,59.643,59.6,59.6,70390000.0
2009-01-29 13:50:00,59.592,59.63,59.577,59.595,69710000.0
2009-01-29 13:55:00,59.613,59.647,59.588,59.604,79920000.0
2009-01-29 14:00:00,59.601,59.649,59.586,59.649,71070000.0
2009-01-29 14:05:00,59.649,59.714,59.63,59.713,74350000.0
2009-01-29 14:10:00,59.701,59.712,59.629,59.65,73030000.0
2009-01-29 14:15:00,59.662,59.731,59.636,59.698,71260000.0
2009-01-29 14:20:00,59.678,59.711,59.667,59.667,81740000.0
2009-01-29 14:25:00,59.683,59.687,59.632,59.669,63710000.0
2009-01-29 14:30:00,59.648,59.741,59.648,59.738,69110000.0
2009-01-29 14:35:00,59.721,59.813,59.721,59.746,60230000.0
2009-01-29 14:40:00,59.732,59.758,59.723,59.734,74250000.0
2009-01-29 14:45:00,59.753,59.765,59.715,59.765,81730000.0
2009-01-29 14:50:00,59.77,59.773,59.739,59.767,69300000.0
2009-01-29 14:55:00,59.752,59.859,59.737,59.836,58400000.0
2009-01-29 15:00:00,59.856,59.865,59.825,59.838,69750000.0
2009-01-29 15:05:00,59.833,59.836,59.785,59.806,329980000.0
2009-01-29 15:10:00,59.807,59.808,59.759,59.782,442470000.0
2009-01-29 15:15:00,59.808,59.808,59.741,59.761,442600000.0
2009-01-29 15:20:00,59.766,59.769,59.701,59.719,465030000.0
2009-01-29 15:25:00,59.731,59.731,59.66,59.671,482530000.0
2009-01-29 15:30:00,59.698,59.698,59.561,59.658,419320000.0
2009-01-29 15:35:00,59.673,59.693,59.648,59.658,355520000.0
2009-01-29 15:40:00,59.653,59.762,59.653,59.742,359440000.0
2009-01-29 15:45:00,59.762,59.788,59.726,59.756,528760000.0
2009-01-29 15:50:00,59.756,59.78,59.71,59.739,370670000.0
2009-01-29 15:55:00,59.729,59.777,59.701,59.72,517820000.0
2009-01-29 16:00:00,59.735,59.735,59.679,59.693,524060000.0
2009-01-29 16:05:00,59.683,59.732,59.633,59.708,562450000.0
2009-01-29 16:10:00,59.697,59.759,59.68,59.698,492890000.0
2009-01-29 16:15:00,59.732,59.748,59.677,59.733,583710000.0
2009-01-29 16:20:00,59.722,59.752,59.69,59.697,432730000.0
2009-01-29 16:25:00,59.711,59.713,59.665,59.713,443580000.0
2009-01-29 16:30:00,59.702,59.709,59.651,59.685,453870000.0
2009-01-29 16:35:00,59.698,59.724,59.551,59.584,338980000.0
2009-01-29 16:40:00,59.576,59.648,59.576,59.603,440680000.0
2009-01-29 16:45:00,59.623,59.644,59.586,59.612,419880000.0
2009-01-29 16:50:00,59.615,59.64,59.559,59.578,608490000.0
2009-01-29 16:55:00,59.59,59.603,59.486,59.515,425120000.0
2009-01-29 17:00:00,59.531,59.551,59.485,59.536,415390000.0
2009-01-29 17:05:00,59.523,59.584,59.523,59.535,484530000.0
2009-01-29 17:10:00,59.548,59.581,59.525,59.57,399640000.0
2009-01-29 17:15:00,59.598,59.658,59.576,59.634,400980000.0
2009-01-29 17:20:00,59.634,59.663,59.565,59.604,560370000.0
2009-01-29 17:25:00,59.597,59.687,59.597,59.676,384470000.0
2009-01-29 17:30:00,59.695,59.695,59.586,59.598,368610000.0
2009-01-29 17:35:00,59.589,59.647,59.581,59.622,412400000.0
2009-01-29 17:40:00,59.623,59.691,59.6,59.676,332660000.0
2009-01-29 17:45:00,59.693,59.723,59.649,59.711,403680000.0
2009-01-29 17:50:00,59.726,59.739,59.668,59.71,345550000.0
2009-01-29 17:55:00,59.703,59.72,59.652,59.719,219570000.0
2009-01-29 18:00:00,59.714,59.714,59.625,59.649,317190000.0
2009-01-29 18:05:00,59.679,59.701,59.623,59.635,469640000.0
2009-01-29 18:10:00,59.651,59.679,59.601,59.631,175500000.0
2009-01-29 18:15:00,59.646,59.656,59.607,59.639,262370000.0
2009-01-29 18:20:00,59.629,59.634,59.574,59.591,302990000.0
2009-01-29 18:25:00,59.56,59.575,59.44,59.442,261380000.0
2009-01-29 18:30:00,59.456,59.507,59.435,59.499,336200000.0
2009-01-29 18:35:00,59.509,59.553,59.498,59.527,365820000.0
2009-01-29 18:40:00,59.535,59.543,59.504,59.516,414980000.0
2009-01-29 18:45:00,59.535,59.548,59.466,59.476,471120000.0
2009-01-29 18:50:00,59.493,59.514,59.464,59.491,440790000.0
2009-01-29 18:55:00,59.478,59.545,59.477,59.545,396620000.0
2009-01-29 19:00:00,59.543,59.543,59.474,59.499,476310000.0
2009-01-29 19:05:00,59.479,59.51,59.449,59.503,363460000.0
2009-01-29 19:10:00,59.504,59.574,59.504,59.517,395040000.0
2009-01-29 19:15:00,59.541,59.57,59.523,59.541,344940000.0
2009-01-29 19:20:00,59.55,59.584,59.543,59.543,322450000.0
2009-01-29 19:25:00,59.543,59.562,59.512,59.521,360230000.0
2009-01-29 19:30:00,59.553,59.553,59.485,59.524,376830000.0
2009-01-29 19:35:00,59.525,59.576,59.524,59.53,336260000.0
2009-01-29 19:40:00,59.53,59.542,59.462,59.506,385130000.0
2009-01-29 19:45:00,59.514,59.533,59.496,59.502,452960000.0
2009-01-29 19:50:00,59.505,59.524,59.483,59.508,192860000.0
2009-01-29 19:55:00,59.512,59.513,59.361,59.402,390040000.0
2009-01-29 20:00:00,59.411,59.411,59.296,59.379,615250000.0
2009-01-29 20:05:00,59.364,59.474,59.364,59.427,398000000.0
2009-01-29 20:10:00,59.429,59.481,59.396,59.474,405850000.0
2009-01-29 20:15:00,59.496,59.496,59.416,59.443,383730000.0
2009-01-29 20:20:00,59.45,59.472,59.404,59.467,384240000.0
2009-01-29 20:25:00,59.464,59.541,59.457,59.504,377880000.0
2009-01-29 20:30:00,59.512,59.515,59.458,59.462,373530000.0
2009-01-29 20:35:00,59.468,59.504,59.434,59.456,548300000.0
2009-01-29 20:40:00,59.467,59.569,59.467,59.526,334020000.0
2009-01-29 20:45:00,59.549,59.549,59.47,59.479,498350000.0
2009-01-29 20:50:00,59.481,59.502,59.429,59.441,459290000.0
2009-01-29 20:55:00,59.451,59.491,59.415,59.486,475820000.0
2009-01-29 21:00:00,59.503,59.503,59.425,59.428,368660000.0
2009-01-29 21:05:00,59.448,59.484,59.428,59.452,372460000.0
2009-01-29 21:10:00,59.459,59.498,59.443,59.479,415020000.0
2009-01-29 21:15:00,59.494,59.501,59.445,59.501,372400000.0
2009-01-29 21:20:00,59.498,59.514,59.466,59.479,451280000.0
2009-01-29 21:25:00,59.477,59.493,59.448,59.477,551990000.0
2009-01-29 21:30:00,59.504,59.504,59.438,59.476,488500000.0
2009-01-29 21:35:00,59.487,59.539,59.47,59.534,517100000.0
2009-01-29 21:40:00,59.556,59.596,59.544,59.571,624230000.0
2009-01-29 21:45:00,59.594,59.594,59.545,59.557,422710000.0
2009-01-29 21:50:00,59.544,59.561,59.502,59.541,445100000.0
2009-01-29 21:55:00,59.523,59.577,59.523,59.546,451810000.0
2009-01-29 22:00:00,59.57,59.639,59.544,59.62,378460000.0
2009-01-29 22:05:00,59.606,59.66,59.599,59.638,413370000.0
2009-01-29 22:10:00,59.628,59.691,59.621,59.69,456300000.0
2009-01-29 22:15:00,59.702,59.705,59.634,59.703,483600000.0
2009-01-29 22:20:00,59.681,59.71,59.648,59.654,527550000.0
2009-01-29 22:25:00,59.667,59.674,59.629,59.651,413970000.0
2009-01-29 22:30:00,59.684,59.684,59.603,59.603,425680000.0
2009-01-29 22:35:00,59.602,59.622,59.566,59.57,422310000.0
2009-01-29 22:40:00,59.577,59.614,59.573,59.598,442780000.0
2009-01-29 22:45:00,59.631,59.631,59.586,59.605,485450000.0
2009-01-29 22:50:00,59.603,59.609,59.549,59.554,466790000.0
2009-01-29 22:55:00,59.562,59.602,59.554,59.578,304130000.0
2009-01-29 23:00:00,59.633,59.633,59.594,59.598,392190000.0
2009-01-29 23:05:00,59.607,59.638,59.604,59.605,277050000.0
2009-01-29 23:10:00,59.606,59.659,59.606,59.628,127690000.0
2009-01-29 23:15:00,59.649,59.674,59.641,59.649,377240000.0
2009-01-29 23:20:00,59.654,59.676,59.641,59.653,197880000.0
2009-01-29 23:25:00,59.643,59.683,59.643,59.67,292200000.0
2009-01-29 23:30:00,59.692,59.702,59.627,59.628,440050000.0
2009-01-29 23:35:00,59.637,59.701,59.633,59.662,243800000.0
2009-01-29 23:40:00,59.649,59.686,59.649,59.672,190370000.0
2009-01-29 23:45:00,59.703,59.703,59.646,59.66,290850000.0
2009-01-29 23:50:00,59.646,59.672,59.637,59.644,231040000.0
2009-01-29 23:55:00,59.649,59.673,59.639,59.673,335470000.0
2009-01-30 00:00:00,59.695,59.704,59.659,59.678,322360000.0
2009-01-30 00:05:00,59.691,59.722,59.681,59.706,366660000.0
2009-01-30 00:10:00,59.698,59.745,59.698,59.725,488370000.0
2009-01-30 00:15:00,59.753,59.755,59.72,59.728,414150000.0
2009-01-30 00:20:00,59.737,59.769,59.721,59.751,322420000.0
2009-01-30 00:25:00,59.733,59.746,59.711,59.74,474630000.0
2009-01-30 00:30:00,59.752,59.767,59.725,59.736,384070000.0
2009-01-30 00:35:00,59.73,59.769,59.73,59.738,389090000.0
2009-01-30 00:40:00,59.747,59.752,59.703,59.717,333570000.0
2009-01-30 00:45:00,59.735,59.735,59.698,59.698,266300000.0
2009-01-30 00:50:00,59.736,59.736,59.691,59.701,261220000.0
2009-01-30 00:55:00,59.691,59.703,59.622,59.622,468090000.0
2009-01-30 01:00:00,59.641,59.667,59.568,59.585,316670000.0
2009-01-30 01:05:00,59.606,59.693,59.606,59.62,240160000.0
2009-01-30 01:10:00,59.612,59.631,59.584,59.606,516570000.0
2009-01-30 01:15:00,59.633,59.633,59.55,59.55,247180000.0
2009-01-30 01:20:00,59.567,59.596,59.54,59.596,251040000.0
2009-01-30 01:25:00,59.59,59.65,59.59,59.626,555170000.0
2009-01-30 01:30:00,59.643,59.669,59.605,59.616,430310000.0
2009-01-30 01:35:00,59.609,59.651,59.579,59.583,248430000.0
2009-01-30 01:40:00,59.571,59.591,59.533,59.571,314550000.0
2009-01-30 01:45:00,59.603,59.607,59.567,59.568,269720000.0
2009-01-30 01:50:00,59.584,59.618,59.57,59.606,298770000.0
2009-01-30 01:55:00,59.599,59.601,59.566,59.574,266140000.0
2009-01-30 02:00:00,59.559,59.585,59.533,59.562,214350000.0
2009-01-30 02:05:00,59.557,59.631,59.549,59.582,276360000.0
2009-01-30 02:10:00,59.584,59.594,59.517,59.52,371510000.0
2009-01-30 02:15:00,59.535,59.535,59.453,59.453,345560000.0
2009-01-30 02:20:00,59.441,59.492,59.382,59.385,196200000.0
2009-01-30 02:25:00,59.367,59.462,59.355,59.433,313110000.0
2009-01-30 02:30:00,59.488,59.488,59.363,59.388,540880000.0
2009-01-30 02:35:00,59.382,59.426,59.382,59.421,354650000.0
2009-01-30 02:40:00,59.426,59.472,59.41,59.453,293520000.0
2009-01-30 02:45:00,59.474,59.474,59.427,59.428,347100000.0
2009-01-30 02:50:00,59.439,59.456,59.329,59.329,373190000.0
2009-01-30 02:55:00,59.307,59.44,59.302,59.412,363000000.0
2009-01-30 03:00:00,59.433,59.433,59.336,59.34,284250000.0
2009-01-30 03:05:00,59.343,59.357,59.321,59.348,367510000.0
2009-01-30 03:10:00,59.343,59.37,59.339,59.361,329360000.0
2009-01-30 03:15:00,59.377,59.409,59.354,59.354,268320000.0
2009-01-30 03:20:00,59.362,59.386,59.275,59.278,416460000.0
2009-01-30 03:25:00,59.276,59.289,59.175,59.222,340360000.0
2009-01-30 03:30:00,59.268,59.287,59.222,59.266,406940000.0
2009-01-30 03:35:00,59.273,59.274,59.224,59.238,175890000.0
2009-01-30 03:40:00,59.232,59.246,59.219,59.246,385410000.0
2009-01-30 03:45:00,59.264,59.317,59.242,59.305,572990000.0
2009-01-30 03:50:00,59.302,59.342,59.302,59.323,387710000.0
2009-01-30 03:55:00,59.31,59.325,59.281,59.29,384010000.0
2009-01-30 04:00:00,59.313,59.317,59.271,59.28,335330000.0
2009-01-30 04:05:00,59.279,59.324,59.279,59.3,358550000.0
2009-01-30 04:10:00,59.314,59.323,59.296,59.322,382050000.0
2009-01-30 04:15:00,59.344,59.352,59.306,59.337,267690000.0
2009-01-30 04:20:00,59.334,59.387,59.334,59.378,388620000.0
2009-01-30 04:25:00,59.362,59.39,59.335,59.361,60080000.0
2009-01-30 04:30:00,59.363,59.363,59.318,59.327,63100000.0
2009-01-30 04:35:00,59.331,59.353,59.321,59.342,52680000.0
2009-01-30 04:40:00,59.347,59.374,59.338,59.374,39190000.0
2009-01-30 04:45:00,59.357,59.381,59.357,59.369,63820000.0
2009-01-30 04:50:00,59.365,59.469,59.365,59.444,60220000.0
2009-01-30 04:55:00,59.443,59.457,59.424,59.439,62020000.0
2009-01-30 05:00:00,59.445,59.449,59.375,59.375,64990000.0
2009-01-30 05:05:00,59.382,59.409,59.354,59.365,63790000.0
2009-01-30 05:10:00,59.359,59.424,59.348,59.365,68090000.0
2009-01-30 05:15:00,59.384,59.406,59.353,59.383,65270000.0
2009-01-30 05:20:00,59.367,59.391,59.353,59.353,56490000.0
2009-01-30 05:25:00,59.351,59.368,59.337,59.339,63890000.0
2009-01-30 05:30:00,59.364,59.364,59.32,59.321,70490000.0
2009-01-30 05:35:00,59.314,59.365,59.311,59.331,62330000.0
2009-01-30 05:40:00,59.345,59.345,59.301,59.301,61860000.0
2009-01-30 05:45:00,59.314,59.32,59.256,59.265,57970000.0
2009-01-30 05:50:00,59.246,59.246,59.182,59.193,43510000.0
2009-01-30 05:55:00,59.183,59.203,59.165,59.199,72720000.0
2009-01-30 06:00:00,59.205,59.205,59.101,59.167,68790000.0
2009-01-30 06:05:00,59.168,59.179,59.122,59.179,72770000.0
2009-01-30 06:10:00,59.147,59.18,59.137,59.177,82400000.0
2009-01-30 06:15:00,59.193,59.233,59.182,59.199,58780000.0
2009-01-30 06:20:00,59.183,59.209,59.17,59.185,76380000.0
2009-01-30 06:25:00,59.177,59.21,59.174,59.199,74340000.0
2009-01-30 06:30:00,59.208,59.251,59.202,59.242,78790000.0
2009-01-30 06:35:00,59.215,59.239,59.193,59.195,63740000.0
2009-01-30 06:40:00,59.206,59.23,59.196,59.227,60530000.0
2009-01-30 06:45:00,59.24,59.24,59.198,59.211,53720000.0
2009-01-30 06:50:00,59.236,59.242,59.178,59.205,54680000.0
2009-01-30 06:55:00,59.193,59.238,59.172,59.18,53750000.0
2009-01-30 07:00:00,59.191,59.193,59.154,59.167,57780000.0
2009-01-30 07:05:00,59.146,59.159,59.095,59.131,79520000.0
2009-01-30 07:10:00,59.132,59.142,59.111,59.111,69670000.0
2009-01-30 07:15:00,59.129,59.129,59.063,59.063,57560000.0
2009-01-30 07:20:00,59.079,59.148,59.064,59.146,62340000.0
2009-01-30 07:25:00,59.144,59.161,59.128,59.143,61330000.0
2009-01-30 07:30:00,59.159,59.159,59.134,59.141,51420000.0
2009-01-30 07:35:00,59.139,59.183,59.129,59.163,69180000.0
2009-01-30 07:40:00,59.156,59.21,59.143,59.162,66720000.0
2009-01-30 07:45:00,59.187,59.187,59.142,59.183,68610000.0
2009-01-30 07:50:00,59.192,59.221,59.182,59.201,58000000.0
2009-01-30 07:55:00,59.216,59.245,59.205,59.223,75590000.0
2009-01-30 08:00:00,59.222,59.229,59.183,59.194,77400000.0
2009-01-30 08:05:00,59.189,59.255,59.189,59.217,66470000.0
2009-01-30 08:10:00,59.221,59.236,59.179,59.19,56010000.0
2009-01-30 08:15:00,59.194,59.243,59.188,59.235,62590000.0
2009-01-30 08:20:00,59.226,59.284,59.22,59.284,70200000.0
2009-01-30 08:25:00,59.257,59.276,59.249,59.269,72580000.0
2009-01-30 08:30:00,59.283,59.283,59.216,59.265,60880000.0
2009-01-30 08:35:00,59.263,59.281,59.235,59.235,61230000.0
2009-01-30 08:40:00,59.254,59.307,59.252,59.298,78560000.0
2009-01-30 08:45:00,59.296,59.368,59.285,59.311,61270000.0
2009-01-30 08:50:00,59.308,59.335,59.283,59.312,79190000.0
2009-01-30 08:55:00,59.316,59.328,59.281,59.328,67760000.0
2009-01-30 09:00:00,59.344,59.344,59.254,59.275,74610000.0
2009-01-30 09:05:00,59.262,59.283,59.25,59.276,81110000.0
2009-01-30 09:10:00,59.268,59.295,59.261,59.282,87190000.0
2009-01-30 09:15:00,59.302,59.332,59.284,59.328,89390000.0
2009-01-30 09:20:00,59.329,59.343,59.285,59.294,68290000.0
2009-01-30 09:25:00,59.31,59.316,59.259,59.259,70640000.0
2009-01-30 09:30:00,59.283,59.301,59.229,59.229,62230000.0
2009-01-30 09:35:00,59.242,59.351,59.242,59.351,72250000.0
2009-01-30 09:40:00,59.332,59.361,59.312,59.34,63480000.0
2009-01-30 09:45:00,59.346,59.365,59.324,59.337,61150000.0
2009-01-30 09:50:00,59.338,59.339,59.308,59.321,62690000.0
2009-01-30 09:55:00,59.342,59.348,59.319,59.327,76250000.0
2009-01-30 10:00:00,59.321,59.344,59.28,59.329,75730000.0
2009-01-30 10:05:00,59.333,59.343,59.305,59.315,55900000.0
2009-01-30 10:10:00,59.316,59.316,59.259,59.264,73270000.0
2009-01-30 10:15:00,59.263,59.263,59.107,59.141,69500000.0
2009-01-30 10:20:00,59.133,59.15,59.099,59.134,62750000.0
2009-01-30 10:25:00,59.138,59.153,59.096,59.138,95300000.0
2009-01-30 10:30:00,59.168,59.18,59.123,59.144,80340000.0
2009-01-30 10:35:00,59.146,59.2,59.137,59.197,88410000.0
2009-01-30 10:40:00,59.225,59.233,59.178,59.222,76670000.0
2009-01-30 10:45:00,59.232,59.261,59.208,59.237,79270000.0
2009-01-30 10:50:00,59.24,59.258,59.153,59.169,77850000.0
2009-01-30 10:55:00,59.15,59.187,59.148,59.168,77910000.0
2009-01-30 11:00:00,59.207,59.207,59.147,59.183,78620000.0
2009-01-30 11:05:00,59.182,59.198,59.162,59.178,67860000.0
2009-01-30 11:10:00,59.186,59.191,59.151,59.166,74780000.0
2009-01-30 11:15:00,59.193,59.248,59.166,59.185,78680000.0
2009-01-30 11:20:00,59.189,59.217,59.17,59.208,79550000.0
2009-01-30 11:25:00,59.21,59.255,59.21,59.236,78420000.0
2009-01-30 11:30:00,59.259,59.259,59.198,59.209,68860000.0
2009-01-30 11:35:00,59.221,59.284,59.216,59.283,76200000.0
2009-01-30 11:40:00,59.287,59.287,59.176,59.205,72020000.0
2009-01-30 11:45:00,59.206,59.206,59.165,59.167,79510000.0
2009-01-30 11:50:00,59.16,59.202,59.135,59.192,68280000.0
2009-01-30 11:55:00,59.194,59.21,59.176,59.2,69260000.0
2009-01-30 12:00:00,59.202,59.205,59.162,59.172,80470000.0
2009-01-30 12:05:00,59.159,59.201,59.147,59.187,69250000.0
2009-01-30 12:10:00,59.177,59.203,59.158,59.192,80770000.0
2009-01-30 12:15:00,59.2,59.288,59.189,59.288,87290000.0
2009-01-30 12:20:00,59.277,59.331,59.259,59.328,85700000.0
2009-01-30 12:25:00,59.329,59.366,59.298,59.334,73480000.0
2009-01-30 12:30:00,59.374,59.374,59.279,59.297,75230000.0
2009-01-30 12:35:00,59.301,59.357,59.281,59.357,61670000.0
2009-01-30 12:40:00,59.352,59.37,59.301,59.301,56980000.0
2009-01-30 12:45:00,59.321,59.369,59.272,59.353,58660000.0
2009-01-30 12:50:00,59.352,59.388,59.332,59.332,69580000.0
2009-01-30 12:55:00,59.343,59.365,59.329,59.33,65800000.0
2009-01-30 13:00:00,59.36,59.422,59.346,59.382,64550000.0
2009-01-30 13:05:00,59.376,59.41,59.375,59.387,85900000.0
2009-01-30 13:10:00,59.377,59.406,59.295,59.295,55340000.0
2009-01-30 13:15:00,59.31,59.31,59.274,59.306,68410000.0
2009-01-30 13:20:00,59.328,59.362,59.328,59.359,58730000.0
2009-01-30 13:25:00,59.346,59.355,59.324,59.326,79930000.0
2009-01-30 13:30:00,59.338,59.362,59.327,59.343,88350000.0
2009-01-30 13:35:00,59.318,59.387,59.317,59.376,70330000.0
2009-01-30 13:40:00,59.38,59.42,59.365,59.388,76410000.0
2009-01-30 13:45:00,59.419,59.435,59.391,59.394,68020000.0
2009-01-30 13:50:00,59.371,59.407,59.363,59.363,66780000.0
2009-01-30 13:55:00,59.376,59.421,59.346,59.377,79350000.0
2009-01-30 14:00:00,59.41,59.424,59.379,59.404,77950000.0
2009-01-30 14:05:00,59.382,59.43,59.379,59.418,62760000.0
2009-01-30 14:10:00,59.407,59.493,59.403,59.489,69350000.0
2009-01-30 14:15:00,59.51,59.51,59.416,59.438,80400000.0
2009-01-30 14:20:00,59.432,59.499,59.42,59.469,84010000.0
2009-01-30 14:25:00,59.466,59.466,59.423,59.465,75170000.0
2009-01-30 14:30:00,59.473,59.476,59.426,59.435,65150000.0
2009-01-30 14:35:00,59.445,59.451,59.359,59.36,54770000.0
2009-01-30 14:40:00,59.353,59.398,59.35,59.391,64740000.0
2009-01-30 14:45:00,59.397,59.419,59.376,59.402,74520000.0
2009-01-30 14:50:00,59.4,59.45,59.388,59.444,68360000.0
2009-01-30 14:55:00,59.432,59.473,59.423,59.458,80850000.0
2009-01-30 15:00:00,59.446,59.446,59.346,59.346,62270000.0
2009-01-30 15:05:00,59.355,59.436,59.293,59.306,318550000.0
2009-01-30 15:10:00,59.294,59.389,59.289,59.37,461960000.0
2009-01-30 15:15:00,59.398,59.403,59.298,59.311,451580000.0
2009-01-30 15:20:00,59.311,59.334,59.275,59.304,450060000.0
2009-01-30 15:25:00,59.301,59.31,59.259,59.283,478490000.0
2009-01-30 15:30:00,59.303,59.483,59.288,59.395,415830000.0
2009-01-30 15:35:00,59.369,59.425,59.335,59.335,364000000.0
2009-01-30 15:40:00,59.337,59.373,59.267,59.327,367950000.0
2009-01-30 15:45:00,59.352,59.352,59.236,59.269,538890000.0
2009-01-30 15:50:00,59.265,59.324,59.234,59.316,362770000.0
2009-01-30 15:55:00,59.335,59.385,59.295,59.385,503240000.0
2009-01-30 16:00:00,59.389,59.389,59.276,59.279,499600000.0
2009-01-30 16:05:00,59.291,59.34,59.269,59.278,575060000.0
2009-01-30 16:10:00,59.291,59.309,59.253,59.279,463630000.0
2009-01-30 16:15:00,59.281,59.281,59.187,59.205,597990000.0
2009-01-30 16:20:00,59.206,59.233,59.189,59.209,418090000.0
2009-01-30 16:25:00,59.218,59.324,59.21,59.28,449170000.0
2009-01-30 16:30:00,59.305,59.333,59.262,59.333,480630000.0
2009-01-30 16:35:00,59.356,59.441,59.349,59.398,346510000.0
2009-01-30 16:40:00,59.411,59.433,59.363,59.364,429730000.0
2009-01-30 16:45:00,59.381,59.381,59.315,59.338,418550000.0
2009-01-30 16:50:00,59.352,59.422,59.34,59.408,593510000.0
2009-01-30 16:55:00,59.42,59.451,59.384,59.42,429120000.0
2009-01-30 17:00:00,59.415,59.433,59.332,59.356,416770000.0
2009-01-30 17:05:00,59.37,59.393,59.349,59.355,461550000.0
2009-01-30 17:10:00,59.356,59.412,59.337,59.398,386110000.0
2009-01-30 17:15:00,59.413,59.439,59.373,59.373,402540000.0
2009-01-30 17:20:00,59.38,59.412,59.339,59.346,551980000.0
2009-01-30 17:25:00,59.354,59.402,59.323,59.396,392390000.0
2009-01-30 17:30:00,59.428,59.462,59.357,59.375,366960000.0
2009-01-30 17:35:00,59.372,59.459,59.372,59.412,385640000.0
2009-01-30 17:40:00,59.403,59.499,59.403,59.477,325180000.0
2009-01-30 17:45:00,59.487,59.51,59.456,59.458,404690000.0
2009-01-30 17:50:00,59.466,59.511,59.442,59.483,339110000.0
2009-01-30 17:55:00,59.467,59.498,59.383,59.407,221830000.0
2009-01-30 18:00:00,59.374,59.436,59.365,59.434,325530000.0
2009-01-30 18:05:00,59.435,59.45,59.383,59.405,477140000.0
2009-01-30 18:10:00,59.399,59.399,59.322,59.369,183130000.0
2009-01-30 18:15:00,59.384,59.384,59.327,59.366,244750000.0
2009-01-30 18:20:00,59.341,59.351,59.299,59.334,312970000.0
2009-01-30 18:25:00,59.322,59.327,59.254,59.254,242140000.0
2009-01-30 18:30:00,59.295,59.309,59.246,59.306,313750000.0
2009-01-30 18:35:00,59.314,59.351,59.294,59.335,370880000.0
2009-01-30 18:40:00,59.331,59.451,59.331,59.406,418410000.0
2009-01-30 18:45:00,59.426,59.442,59.382,59.434,482640000.0
2009-01-30 18:50:00,59.42,59.432,59.375,59.403,423810000.0
2009-01-30 18:55:00,59.406,59.443,59.395,59.414,393980000.0
2009-01-30 19:00:00,59.442,59.442,59.363,59.385,494600000.0
2009-01-30 19:05:00,59.378,59.448,59.357,59.447,356790000.0
2009-01-30 19:10:00,59.434,59.44,59.386,59.432,417270000.0
2009-01-30 19:15:00,59.449,59.474,59.412,59.459,341130000.0
2009-01-30 19:20:00,59.465,59.475,59.436,59.449,319960000.0
2009-01-30 19:25:00,59.437,59.471,59.428,59.456,352410000.0
2009-01-30 19:30:00,59.472,59.472,59.41,59.427,376830000.0
2009-01-30 19:35:00,59.421,59.443,59.364,59.385,340240000.0
2009-01-30 19:40:00,59.372,59.414,59.367,59.403,407570000.0
2009-01-30 19:45:00,59.416,59.434,59.398,59.424,439130000.0
2009-01-30 19:50:00,59.416,59.442,59.396,59.41,199920000.0
2009-01-30 19:55:00,59.415,59.476,59.403,59.476,391160000.0
2009-01-30 20:00:00,59.501,59.501,59.448,59.476,625190000.0
2009-01-30 20:05:00,59.484,59.579,59.463,59.57,396760000.0
2009-01-30 20:10:00,59.559,59.609,59.544,59.597,417820000.0
2009-01-30 20:15:00,59.622,59.622,59.5,59.508,384470000.0
2009-01-30 20:20:00,59.503,59.561,59.494,59.522,379800000.0
2009-01-30 20:25:00,59.52,59.524,59.465,59.478,391490000.0
2009-01-30 20:30:00,59.486,59.486,59.381,59.403,367890000.0
2009-01-30 20:35:00,59.409,59.424,59.349,59.356,552010000.0
2009-01-30 20:40:00,59.348,59.362,59.321,59.362,323950000.0
2009-01-30 20:45:00,59.388,59.431,59.363,59.411,508600000.0
2009-01-30 20:50:00,59.426,59.451,59.403,59.403,447820000.0
2009-01-30 20:55:00,59.392,59.473,59.392,59.436,484620000.0
2009-01-30 21:00:00,59.463,59.523,59.445,59.501,393490000.0
2009-01-30 21:05:00,59.512,59.554,59.479,59.479,373900000.0
2009-01-30 21:10:00,59.48,59.528,59.472,59.518,432540000.0
2009-01-30 21:15:00,59.543,59.543,59.501,59.536,450210000.0
2009-01-30 21:20:00,59.528,59.544,59.493,59.511,464330000.0
2009-01-30 21:25:00,59.508,59.565,59.493,59.551,552910000.0
2009-01-30 21:30:00,59.575,59.575,59.529,59.542,497490000.0
2009-01-30 21:35:00,59.553,59.576,59.526,59.544,507210000.0
2009-01-30 21:40:00,59.54,59.551,59.502,59.524,624100000.0
2009-01-30 21:45:00,59.528,59.528,59.456,59.49,430010000.0
2009-01-30 21:50:00,59.484,59.525,59.472,59.472,465600000.0
2009-01-30 21:55:00,59.48,59.5,59.468,59.476,473340000.0
2009-01-30 22:00:00,59.477,59.51,59.453,59.463,370950000.0
2009-01-30 22:05:00,59.454,59.501,59.446,59.478,437240000.0
2009-01-30 22:10:00,59.491,59.505,59.473,59.481,459370000.0
2009-01-30 22:15:00,59.512,59.515,59.473,59.486,475840000.0
2009-01-30 22:20:00,59.476,59.497,59.461,59.478,527150000.0
2009-01-30 22:25:00,59.459,59.491,59.452,59.461,400930000.0
2009-01-30 22:30:00,59.47,59.483,59.424,59.429,441180000.0
2009-01-30 22:35:00,59.434,59.461,59.389,59.415,438470000.0
2009-01-30 22:40:00,59.413,59.496,59.413,59.421,451030000.0
2009-01-30 22:45:00,59.445,59.449,59.403,59.417,494170000.0
2009-01-30 22:50:00,59.422,59.484,59.416,59.454,471860000.0
2009-01-30 22:55:00,59.443,59.464,59.43,59.455,311290000.0
2009-01-30 23:00:00,59.476,59.497,59.461,59.486,402390000.0
2009-01-30 23:05:00,59.503,59.579,59.503,59.551,286840000.0
2009-01-30 23:10:00,59.569,59.574,59.535,59.56,246710000.0
2009-01-30 23:15:00,59.577,59.599,59.558,59.577,386310000.0
2009-01-30 23:20:00,59.585,59.621,59.568,59.572,190710000.0
2009-01-30 23:25:00,59.554,59.57,59.519,59.547,290230000.0
2009-01-30 23:30:00,59.567,59.567,59.521,59.529,307280000.0
2009-01-30 23:35:00,59.517,59.534,59.501,59.532,257340000.0
2009-01-30 23:40:00,59.529,59.555,59.509,59.509,206900000.0
2009-01-30 23:45:00,59.515,59.515,59.476,59.494,294350000.0
2009-01-30 23:50:00,59.516,59.516,59.458,59.484,165040000.0
2009-01-30 23:55:00,59.489,59.562,59.48,59.509,350650000.0
2009-02-02 02:00:00,59.296,59.361,59.296,59.347,325470000.0
2009-02-02 02:05:00,59.342,59.362,59.269,59.274,310990000.0
2009-02-02 02:10:00,59.252,59.284,59.21,59.219,325820000.0
2009-02-02 02:15:00,59.246,59.28,59.217,59.247,435720000.0
2009-02-02 02:20:00,59.237,59.273,59.225,59.23,324430000.0
2009-02-02 02:25:00,59.234,59.298,59.222,59.273,406310000.0
2009-02-02 02:30:00,59.311,59.311,59.26,59.272,512970000.0
2009-02-02 02:35:00,59.264,59.282,59.251,59.272,243160000.0
2009-02-02 02:40:00,59.27,59.317,59.261,59.289,238600000.0
2009-02-02 02:45:00,59.294,59.298,59.27,59.298,539150000.0
2009-02-02 02:50:00,59.304,59.343,59.283,59.311,248240000.0
2009-02-02 02:55:00,59.3,59.339,59.283,59.295,325610000.0
2009-02-02 03:00:00,59.327,59.338,59.293,59.321,480600000.0
2009-02-02 03:05:00,59.335,59.376,59.304,59.309,269100000.0
2009-02-02 03:10:00,59.318,59.36,59.311,59.317,306020000.0
2009-02-02 03:15:00,59.353,59.353,59.257,59.26,332750000.0
2009-02-02 03:20:00,59.268,59.343,59.23,59.234,408090000.0
2009-02-02 03:25:00,59.234,59.32,59.234,59.249,378900000.0
2009-02-02 03:30:00,59.287,59.287,59.222,59.237,471340000.0
2009-02-02 03:35:00,59.243,59.27,59.196,59.223,407350000.0
2009-02-02 03:40:00,59.222,59.315,59.221,59.312,399180000.0
2009-02-02 03:45:00,59.34,59.34,59.255,59.255,487290000.0
2009-02-02 03:50:00,59.264,59.333,59.261,59.319,360480000.0
2009-02-02 03:55:00,59.318,59.318,59.232,59.247,310040000.0
2009-02-02 04:00:00,59.275,59.293,59.255,59.272,346160000.0
2009-02-02 04:05:00,59.262,59.264,59.225,59.242,233420000.0
2009-02-02 04:10:00,59.229,59.231,59.163,59.2,301930000.0
2009-02-02 04:15:00,59.231,59.252,59.211,59.224,199670000.0
2009-02-02 04:20:00,59.207,59.227,59.194,59.204,250130000.0
2009-02-02 04:25:00,59.196,59.23,59.193,59.22,449220000.0
2009-02-02 04:30:00,59.213,59.213,59.174,59.178,287580000.0
2009-02-02 04:35:00,59.2,59.221,59.188,59.202,191820000.0
2009-02-02 04:40:00,59.187,59.214,59.178,59.214,391560000.0
2009-02-02 04:45:00,59.222,59.222,59.197,59.203,227780000.0
2009-02-02 04:50:00,59.226,59.228,59.213,59.215,284270000.0
2009-02-02 04:55:00,59.219,59.225,59.191,59.191,388030000.0
2009-02-02 05:00:00,59.221,59.224,59.191,59.193,309590000.0
2009-02-02 05:05:00,59.207,59.224,59.145,59.164,455670000.0
2009-02-02 05:10:00,59.145,59.176,59.14,59.175,467330000.0
2009-02-02 05:15:00,59.195,59.196,59.143,59.166,446450000.0
2009-02-02 05:20:00,59.176,59.181,59.141,59.168,443250000.0
2009-02-02 05:25:00,59.165,59.219,59.163,59.182,428070000.0
2009-02-02 05:30:00,59.202,59.206,59.17,59.188,418650000.0
2009-02-02 05:35:00,59.182,59.204,59.115,59.128,539390000.0
2009-02-02 05:40:00,59.108,59.132,59.091,59.132,473500000.0
2009-02-02 05:45:00,59.135,59.135,59.086,59.098,454790000.0
2009-02-02 05:50:00,59.113,59.122,59.064,59.067,418460000.0
2009-02-02 05:55:00,59.044,59.085,59.027,59.042,367260000.0
2009-02-02 06:00:00,59.055,59.055,59.001,59.003,456530000.0
2009-02-02 06:05:00,59.011,59.068,59.004,59.054,458890000.0
2009-02-02 06:10:00,59.047,59.083,59.028,59.053,424410000.0
2009-02-02 06:15:00,59.071,59.081,59.039,59.06,628380000.0
2009-02-02 06:20:00,59.056,59.108,59.055,59.082,505100000.0
2009-02-02 06:25:00,59.065,59.09,59.061,59.061,484260000.0
2009-02-02 06:30:00,59.084,59.084,59.033,59.068,540470000.0
2009-02-02 06:35:00,59.065,59.106,59.053,59.083,467870000.0
2009-02-02 06:40:00,59.073,59.092,59.059,59.071,424580000.0
2009-02-02 06:45:00,59.097,59.101,59.062,59.08,435790000.0
2009-02-02 06:50:00,59.066,59.099,59.047,59.068,369530000.0
2009-02-02 06:55:00,59.074,59.108,59.056,59.068,388270000.0
2009-02-02 07:00:00,59.078,59.079,59.012,59.02,463350000.0
2009-02-02 07:05:00,59.027,59.045,59.007,59.027,461000000.0
2009-02-02 07:10:00,59.027,59.029,59.001,59.025,512050000.0
2009-02-02 07:15:00,59.027,59.032,59.007,59.021,327550000.0
2009-02-02 07:20:00,59.014,59.056,58.97,58.995,550940000.0
2009-02-02 07:25:00,59.008,59.05,59.002,59.033,360040000.0
2009-02-02 07:30:00,59.048,59.048,59.006,59.022,394140000.0
2009-02-02 07:35:00,59.032,59.041,58.995,59.024,390530000.0
2009-02-02 07:40:00,59.002,59.034,59.002,59.023,389360000.0
2009-02-02 07:45:00,59.042,59.044,59.005,59.016,403170000.0
2009-02-02 07:50:00,59.025,59.053,58.996,59.039,392300000.0
2009-02-02 07:55:00,59.03,59.046,59.01,59.033,629190000.0
2009-02-02 08:00:00,59.059,59.059,59.013,59.044,392300000.0
2009-02-02 08:05:00,59.063,59.107,59.047,59.088,201350000.0
2009-02-02 08:10:00,59.079,59.093,59.05,59.084,446180000.0
2009-02-02 08:15:00,59.085,59.085,59.038,59.049,401160000.0
2009-02-02 08:20:00,59.056,59.085,59.035,59.035,341240000.0
2009-02-02 08:25:00,59.048,59.101,59.048,59.076,376980000.0
2009-02-02 08:30:00,59.092,59.097,59.035,59.092,346080000.0
2009-02-02 08:35:00,59.086,59.09,59.037,59.05,292050000.0
2009-02-02 08:40:00,59.038,59.071,59.023,59.035,355200000.0
2009-02-02 08:45:00,59.041,59.041,58.997,59.021,410710000.0
2009-02-02 08:50:00,59.016,59.039,58.985,59.0,349040000.0
2009-02-02 08:55:00,58.985,59.042,58.985,59.019,502930000.0
2009-02-02 09:00:00,59.063,59.068,59.028,59.038,378530000.0
2009-02-02 09:05:00,59.046,59.066,59.039,59.057,444740000.0
2009-02-02 09:10:00,59.063,59.103,59.054,59.095,499580000.0
2009-02-02 09:15:00,59.104,59.104,59.071,59.092,409700000.0
2009-02-02 09:20:00,59.071,59.136,59.058,59.121,368570000.0
2009-02-02 09:25:00,59.117,59.117,59.084,59.114,320000000.0
2009-02-02 09:30:00,59.127,59.127,59.082,59.105,244850000.0
2009-02-02 09:35:00,59.109,59.134,59.075,59.075,288580000.0
2009-02-02 09:40:00,59.084,59.09,58.998,59.03,254870000.0
2009-02-02 09:45:00,59.009,59.027,58.951,59.002,184480000.0
2009-02-02 09:50:00,58.996,59.039,58.958,58.965,483890000.0
2009-02-02 09:55:00,58.965,58.972,58.887,58.908,318270000.0
2009-02-02 10:00:00,58.904,58.925,58.82,58.89,215220000.0
2009-02-02 10:05:00,58.891,58.949,58.879,58.937,335160000.0
2009-02-02 10:10:00,58.927,58.954,58.862,58.862,434480000.0
2009-02-02 10:15:00,58.863,58.895,58.838,58.872,330590000.0
2009-02-02 10:20:00,58.878,58.931,58.866,58.906,412070000.0
2009-02-02 10:25:00,58.916,58.988,58.894,58.906,365580000.0
2009-02-02 10:30:00,58.904,58.91,58.786,58.799,382200000.0
2009-02-02 10:35:00,58.818,58.864,58.811,58.843,542760000.0
2009-02-02 10:40:00,58.867,58.883,58.729,58.76,417130000.0
2009-02-02 10:45:00,58.771,58.84,58.749,58.781,403640000.0
2009-02-02 10:50:00,58.783,58.799,58.705,58.752,474750000.0
2009-02-02 10:55:00,58.754,58.8,58.734,58.734,415780000.0
2009-02-02 11:00:00,58.745,58.747,58.624,58.689,418860000.0
2009-02-02 11:05:00,58.662,58.671,58.592,58.613,599830000.0
2009-02-02 11:10:00,58.622,58.674,58.61,58.664,422470000.0
2009-02-02 11:15:00,58.684,58.684,58.63,58.642,439820000.0
2009-02-02 11:20:00,58.639,58.658,58.598,58.606,340080000.0
2009-02-02 11:25:00,58.611,58.63,58.586,58.622,467390000.0
2009-02-02 11:30:00,58.642,58.683,58.627,58.66,423130000.0
2009-02-02 11:35:00,58.654,58.68,58.633,58.651,406570000.0
2009-02-02 11:40:00,58.656,58.667,58.617,58.639,582820000.0
2009-02-02 11:45:00,58.677,58.707,58.642,58.673,472570000.0
2009-02-02 11:50:00,58.678,58.703,58.659,58.695,557900000.0
2009-02-02 11:55:00,58.67,58.71,58.659,58.702,521230000.0
2009-02-02 12:00:00,58.703,58.767,58.684,58.755,506960000.0
2009-02-02 12:05:00,58.767,58.816,58.756,58.79,369360000.0
2009-02-02 12:10:00,58.806,58.835,58.775,58.824,519950000.0
2009-02-02 12:15:00,58.838,58.838,58.777,58.797,386170000.0
2009-02-02 12:20:00,58.793,58.804,58.733,58.738,355010000.0
2009-02-02 12:25:00,58.735,58.767,58.707,58.758,427730000.0
2009-02-02 12:30:00,58.769,58.769,58.692,58.698,492790000.0
2009-02-02 12:35:00,58.673,58.701,58.638,58.647,445380000.0
2009-02-02 12:40:00,58.648,58.706,58.625,58.701,439150000.0
2009-02-02 12:45:00,58.7,58.702,58.644,58.653,440330000.0
2009-02-02 12:50:00,58.643,58.676,58.63,58.66,319960000.0
2009-02-02 12:55:00,58.646,58.675,58.632,58.673,45470000.0
2009-02-02 13:00:00,58.674,58.705,58.657,58.681,65610000.0
2009-02-02 13:05:00,58.694,58.784,58.694,58.704,55170000.0
2009-02-02 13:10:00,58.682,58.703,58.651,58.685,87580000.0
2009-02-02 13:15:00,58.709,58.726,58.684,58.721,52560000.0
2009-02-02 13:20:00,58.716,58.725,58.683,58.715,60150000.0
2009-02-02 13:25:00,58.69,58.695,58.645,58.647,73620000.0
2009-02-02 13:30:00,58.7,58.765,58.664,58.756,68930000.0
2009-02-02 13:35:00,58.731,58.75,58.669,58.673,89160000.0
2009-02-02 13:40:00,58.692,58.762,58.692,58.735,67370000.0
2009-02-02 13:45:00,58.727,58.727,58.695,58.695,65220000.0
2009-02-02 13:50:00,58.743,58.786,58.705,58.725,53370000.0
2009-02-02 13:55:00,58.718,58.758,58.713,58.723,63480000.0
2009-02-02 14:00:00,58.721,58.768,58.698,58.766,78760000.0
2009-02-02 14:05:00,58.762,58.792,58.751,58.751,63050000.0
2009-02-02 14:10:00,58.768,58.785,58.737,58.781,69120000.0
2009-02-02 14:15:00,58.799,58.819,58.756,58.773,59690000.0
2009-02-02 14:20:00,58.783,58.822,58.781,58.797,58850000.0
2009-02-02 14:25:00,58.817,58.82,58.784,58.79,89230000.0
2009-02-02 14:30:00,58.798,58.827,58.781,58.805,66840000.0
2009-02-02 14:35:00,58.813,58.879,58.813,58.837,49620000.0
2009-02-02 14:40:00,58.816,58.821,58.791,58.816,50270000.0
2009-02-02 14:45:00,58.822,58.836,58.805,58.815,48450000.0
2009-02-02 14:50:00,58.823,58.845,58.798,58.826,69590000.0
2009-02-02 14:55:00,58.823,58.861,58.82,58.861,55500000.0
2009-02-02 15:00:00,58.866,58.901,58.839,58.892,70180000.0
2009-02-02 15:05:00,58.878,58.9,58.868,58.885,66070000.0
2009-02-02 15:10:00,58.878,58.899,58.862,58.899,64190000.0
2009-02-02 15:15:00,58.908,58.908,58.849,58.872,55100000.0
2009-02-02 15:20:00,58.869,58.891,58.853,58.856,64490000.0
2009-02-02 15:25:00,58.835,58.874,58.83,58.866,68550000.0
2009-02-02 15:30:00,58.877,58.877,58.807,58.824,45350000.0
2009-02-02 15:35:00,58.841,58.867,58.818,58.854,59200000.0
2009-02-02 15:40:00,58.843,58.878,58.829,58.868,75520000.0
2009-02-02 15:45:00,58.881,58.886,58.817,58.846,64180000.0
2009-02-02 15:50:00,58.823,58.84,58.784,58.8,63160000.0
2009-02-02 15:55:00,58.806,58.92,58.789,58.899,80900000.0
2009-02-02 16:00:00,58.927,58.944,58.886,58.906,68880000.0
2009-02-02 16:05:00,58.887,58.901,58.862,58.886,69820000.0
2009-02-02 16:10:00,58.875,58.897,58.856,58.877,52960000.0
2009-02-02 16:15:00,58.9,58.906,58.838,58.861,55530000.0
2009-02-02 16:20:00,58.863,58.89,58.83,58.872,76690000.0
2009-02-02 16:25:00,58.881,58.885,58.86,58.885,70360000.0
2009-02-02 16:30:00,58.905,58.963,58.882,58.921,75640000.0
2009-02-02 16:35:00,58.947,58.994,58.933,58.975,71290000.0
2009-02-02 16:40:00,58.974,58.998,58.938,58.994,84550000.0
2009-02-02 16:45:00,58.989,58.996,58.925,58.946,66450000.0
2009-02-02 16:50:00,58.949,58.972,58.937,58.952,59210000.0
2009-02-02 16:55:00,58.934,59.0,58.915,58.995,81640000.0
2009-02-02 17:00:00,58.994,59.083,58.994,59.051,72440000.0
2009-02-02 17:05:00,59.043,59.146,59.035,59.143,79990000.0
2009-02-02 17:10:00,59.154,59.255,59.149,59.255,53720000.0
2009-02-02 17:15:00,59.275,59.36,59.269,59.335,86480000.0
2009-02-02 17:20:00,59.331,59.422,59.313,59.42,91460000.0
2009-02-02 17:25:00,59.395,59.401,59.323,59.335,75810000.0
2009-02-02 17:30:00,59.335,59.335,59.243,59.246,82930000.0
2009-02-02 17:35:00,59.255,59.344,59.228,59.303,53550000.0
2009-02-02 17:40:00,59.32,59.32,59.219,59.229,52200000.0
2009-02-02 17:45:00,59.211,59.211,59.148,59.201,71450000.0
2009-02-02 17:50:00,59.188,59.191,59.143,59.168,55980000.0
2009-02-02 17:55:00,59.179,59.281,59.179,59.279,72910000.0
2009-02-02 18:00:00,59.272,59.29,59.244,59.244,87510000.0
2009-02-02 18:05:00,59.252,59.27,59.224,59.237,67410000.0
2009-02-02 18:10:00,59.258,59.301,59.216,59.216,53120000.0
2009-02-02 18:15:00,59.262,59.292,59.195,59.258,73310000.0
2009-02-02 18:20:00,59.241,59.265,59.195,59.261,62140000.0
2009-02-02 18:25:00,59.248,59.251,59.213,59.251,52930000.0
2009-02-02 18:30:00,59.267,59.316,59.267,59.312,60730000.0
2009-02-02 18:35:00,59.323,59.35,59.29,59.336,75170000.0
2009-02-02 18:40:00,59.327,59.331,59.287,59.299,69640000.0
2009-02-02 18:45:00,59.315,59.332,59.269,59.308,92260000.0
2009-02-02 18:50:00,59.31,59.318,59.284,59.291,72480000.0
2009-02-02 18:55:00,59.289,59.306,59.279,59.288,71340000.0
2009-02-02 19:00:00,59.299,59.326,59.282,59.311,66450000.0
2009-02-02 19:05:00,59.292,59.331,59.263,59.317,65010000.0
2009-02-02 19:10:00,59.315,59.32,59.284,59.306,60720000.0
2009-02-02 19:15:00,59.315,59.325,59.293,59.307,39010000.0
2009-02-02 19:20:00,59.314,59.334,59.283,59.311,66250000.0
2009-02-02 19:25:00,59.29,59.304,59.274,59.304,69390000.0
2009-02-02 19:30:00,59.325,59.33,59.275,59.281,65990000.0
2009-02-02 19:35:00,59.283,59.407,59.279,59.404,66060000.0
2009-02-02 19:40:00,59.403,59.407,59.369,59.398,60700000.0
2009-02-02 19:45:00,59.419,59.424,59.352,59.357,43250000.0
2009-02-02 19:50:00,59.354,59.372,59.314,59.315,53680000.0
2009-02-02 19:55:00,59.319,59.352,59.317,59.33,69030000.0
2009-02-02 20:00:00,59.327,59.353,59.301,59.337,67310000.0
2009-02-02 20:05:00,59.327,59.34,59.279,59.279,54110000.0
2009-02-02 20:10:00,59.277,59.296,59.254,59.287,54230000.0
2009-02-02 20:15:00,59.3,59.312,59.204,59.225,50220000.0
2009-02-02 20:20:00,59.226,59.235,59.141,59.161,67540000.0
2009-02-02 20:25:00,59.143,59.196,59.109,59.184,56060000.0
2009-02-02 20:30:00,59.194,59.194,59.169,59.182,53700000.0
2009-02-02 20:35:00,59.195,59.209,59.151,59.181,66230000.0
2009-02-02 20:40:00,59.197,59.218,59.166,59.184,63780000.0
2009-02-02 20:45:00,59.187,59.216,59.169,59.189,57320000.0
2009-02-02 20:50:00,59.198,59.204,59.114,59.128,57640000.0
2009-02-02 20:55:00,59.115,59.152,59.084,59.111,67850000.0
2009-02-02 21:00:00,59.115,59.123,59.071,59.08,55600000.0
2009-02-02 21:05:00,59.097,59.128,59.084,59.097,45630000.0
2009-02-02 21:10:00,59.093,59.093,59.073,59.089,47320000.0
2009-02-02 21:15:00,59.096,59.096,59.064,59.075,50180000.0
2009-02-02 21:20:00,59.074,59.097,59.069,59.092,58200000.0
2009-02-02 21:25:00,59.077,59.103,59.067,59.091,70440000.0
2009-02-02 21:30:00,59.108,59.121,59.1,59.112,45180000.0
2009-02-02 21:35:00,59.099,59.11,59.063,59.093,61070000.0
2009-02-02 21:40:00,59.098,59.141,59.085,59.134,60930000.0
2009-02-02 21:45:00,59.139,59.147,59.105,59.117,62850000.0
2009-02-02 21:50:00,59.118,59.157,59.112,59.136,56740000.0
2009-02-02 21:55:00,59.14,59.164,59.117,59.118,52500000.0
2009-02-02 22:00:00,59.14,59.151,59.099,59.148,56060000.0
2009-02-02 22:05:00,59.149,59.164,59.126,59.136,51730000.0
2009-02-02 22:10:00,59.154,59.195,59.136,59.177,48470000.0
2009-02-02 22:15:00,59.183,59.203,59.165,59.203,52780000.0
2009-02-02 22:20:00,59.171,59.183,59.141,59.156,51390000.0
2009-02-02 22:25:00,59.145,59.167,59.136,59.158,52900000.0
2009-02-02 22:30:00,59.188,59.235,59.177,59.193,70100000.0
2009-02-02 22:35:00,59.212,59.233,59.187,59.195,58250000.0
2009-02-02 22:40:00,59.189,59.214,59.146,59.17,76440000.0
2009-02-02 22:45:00,59.174,59.176,59.113,59.129,55200000.0
2009-02-02 22:50:00,59.134,59.144,59.122,59.137,57860000.0
2009-02-02 22:55:00,59.116,59.144,59.11,59.128,52870000.0
2009-02-02 23:00:00,59.141,59.142,59.086,59.086,45910000.0
2009-02-02 23:05:00,59.095,59.107,59.065,59.097,57970000.0
2009-02-02 23:10:00,59.077,59.099,59.047,59.047,52820000.0
2009-02-02 23:15:00,59.063,59.073,59.033,59.033,39230000.0
2009-02-02 23:20:00,59.043,59.081,59.033,59.071,47980000.0
2009-02-02 23:25:00,59.047,59.1,59.047,59.064,45030000.0
2009-02-02 23:30:00,59.074,59.094,59.053,59.066,29680000.0
2009-02-02 23:35:00,59.082,59.096,59.039,59.065,390190000.0
2009-02-02 23:40:00,59.063,59.066,59.04,59.055,273280000.0
2009-02-02 23:45:00,59.057,59.084,59.053,59.069,374490000.0
2009-02-02 23:50:00,59.05,59.092,59.033,59.068,372170000.0
2009-02-02 23:55:00,59.057,59.075,59.052,59.061,341560000.0
2009-02-03 00:00:00,59.066,59.066,58.946,58.957,403450000.0
2009-02-03 00:05:00,58.956,58.97,58.915,58.939,388050000.0
2009-02-03 00:10:00,58.952,58.984,58.942,58.973,590150000.0
2009-02-03 00:15:00,58.99,59.001,58.966,58.987,396060000.0
2009-02-03 00:20:00,58.981,59.033,58.98,59.009,162120000.0
2009-02-03 00:25:00,59.017,59.041,58.989,58.996,410320000.0
2009-02-03 00:30:00,59.004,59.054,58.984,58.984,358850000.0
2009-02-03 00:35:00,58.971,58.983,58.929,58.932,392630000.0
2009-02-03 00:40:00,58.939,58.95,58.913,58.947,260580000.0
2009-02-03 00:45:00,58.946,58.959,58.931,58.959,302840000.0
2009-02-03 00:50:00,58.968,59.014,58.959,58.959,353560000.0
2009-02-03 00:55:00,58.968,58.997,58.967,58.98,266380000.0
2009-02-03 01:00:00,59.003,59.027,58.982,58.993,360370000.0
2009-02-03 01:05:00,59.005,59.026,58.992,59.009,352310000.0
2009-02-03 01:10:00,59.016,59.032,59.001,59.003,322230000.0
2009-02-03 01:15:00,59.018,59.031,58.998,58.998,381980000.0
2009-02-03 01:20:00,58.985,59.01,58.953,58.975,359340000.0
2009-02-03 01:25:00,58.97,59.008,58.965,59.006,558730000.0
2009-02-03 01:30:00,59.01,59.01,58.968,58.992,363170000.0
2009-02-03 01:35:00,58.999,59.054,58.999,59.042,185150000.0
2009-02-03 01:40:00,59.017,59.026,58.988,59.016,329250000.0
2009-02-03 01:45:00,59.036,59.036,58.972,58.996,368030000.0
2009-02-03 01:50:00,59.025,59.026,58.996,58.996,263940000.0
2009-02-03 01:55:00,58.978,58.993,58.969,58.978,199740000.0
2009-02-03 02:00:00,58.978,59.044,58.976,59.042,256990000.0
2009-02-03 02:05:00,59.035,59.056,59.017,59.038,314770000.0
2009-02-03 02:10:00,59.048,59.089,59.036,59.074,357300000.0
2009-02-03 02:15:00,59.107,59.107,59.081,59.095,257860000.0
2009-02-03 02:20:00,59.107,59.159,59.098,59.137,299440000.0
2009-02-03 02:25:00,59.136,59.136,59.083,59.091,255190000.0
2009-02-03 02:30:00,59.115,59.115,59.08,59.097,301800000.0
2009-02-03 02:35:00,59.091,59.124,59.073,59.099,228170000.0
2009-02-03 02:40:00,59.09,59.125,59.069,59.077,427030000.0
2009-02-03 02:45:00,59.097,59.114,59.069,59.09,504160000.0
2009-02-03 02:50:00,59.094,59.127,59.092,59.115,312900000.0
2009-02-03 02:55:00,59.108,59.132,59.099,59.127,436570000.0
2009-02-03 03:00:00,59.144,59.163,59.118,59.118,332340000.0
2009-02-03 03:05:00,59.131,59.16,59.111,59.119,331250000.0
2009-02-03 03:10:00,59.107,59.225,59.106,59.225,357290000.0
2009-02-03 03:15:00,59.253,59.253,59.176,59.205,244960000.0
2009-02-03 03:20:00,59.204,59.252,59.204,59.211,335600000.0
2009-02-03 03:25:00,59.216,59.222,59.153,59.16,358330000.0
2009-02-03 03:30:00,59.19,59.19,59.089,59.089,219790000.0
2009-02-03 03:35:00,59.096,59.111,59.064,59.074,263640000.0
2009-02-03 03:40:00,59.08,59.125,59.073,59.124,311320000.0
2009-02-03 03:45:00,59.142,59.142,59.061,59.073,322130000.0
2009-02-03 03:50:00,59.077,59.094,59.032,59.041,335360000.0
2009-02-03 03:55:00,59.047,59.086,59.043,59.077,342290000.0
2009-02-03 04:00:00,59.104,59.104,59.072,59.097,334900000.0
2009-02-03 04:05:00,59.081,59.101,59.062,59.093,348330000.0
2009-02-03 04:10:00,59.082,59.268,59.074,59.231,246490000.0
2009-02-03 04:15:00,59.249,59.398,59.237,59.387,299210000.0
2009-02-03 04:20:00,59.382,59.425,59.369,59.406,287930000.0
2009-02-03 04:25:00,59.38,59.482,59.376,59.456,329610000.0
2009-02-03 04:30:00,59.477,59.485,59.334,59.365,353830000.0
2009-02-03 04:35:00,59.36,59.392,59.353,59.368,260060000.0
2009-02-03 04:40:00,59.373,59.43,59.353,59.424,355390000.0
2009-02-03 04:45:00,59.42,59.432,59.361,59.4,194090000.0
2009-02-03 04:50:00,59.399,59.4,59.329,59.329,303790000.0
2009-02-03 04:55:00,59.334,59.35,59.303,59.326,333570000.0
2009-02-03 05:00:00,59.344,59.344,59.297,59.328,414700000.0
2009-02-03 05:05:00,59.311,59.374,59.302,59.355,147530000.0
2009-02-03 05:10:00,59.331,59.346,59.294,59.325,313820000.0
2009-02-03 05:15:00,59.322,59.336,59.285,59.333,327670000.0
2009-02-03 05:20:00,59.328,59.335,59.294,59.311,373350000.0
2009-02-03 05:25:00,59.338,59.355,59.314,59.321,190170000.0
2009-02-03 05:30:00,59.339,59.453,59.32,59.406,247290000.0
2009-02-03 05:35:00,59.425,59.505,59.407,59.505,253410000.0
2009-02-03 05:40:00,59.482,59.533,59.455,59.51,334530000.0
2009-02-03 05:45:00,59.54,59.54,59.43,59.473,292360000.0
2009-02-03 05:50:00,59.479,59.552,59.466,59.486,359400000.0
2009-02-03 05:55:00,59.504,59.594,59.482,59.511,460510000.0
2009-02-03 06:00:00,59.503,59.529,59.355,59.407,431940000.0
2009-02-03 06:05:00,59.401,59.426,59.369,59.398,393320000.0
2009-02-03 06:10:00,59.416,59.419,59.263,59.263,452200000.0
2009-02-03 06:15:00,59.271,59.34,59.267,59.312,464220000.0
2009-02-03 06:20:00,59.303,59.364,59.303,59.364,313570000.0
2009-02-03 06:25:00,59.333,59.392,59.333,59.352,393450000.0
2009-02-03 06:30:00,59.368,59.392,59.339,59.356,314180000.0
2009-02-03 06:35:00,59.359,59.38,59.332,59.38,281640000.0
2009-02-03 06:40:00,59.36,59.379,59.318,59.347,459090000.0
2009-02-03 06:45:00,59.367,59.371,59.313,59.333,335060000.0
2009-02-03 06:50:00,59.303,59.339,59.258,59.284,234730000.0
2009-02-03 06:55:00,59.246,59.272,59.22,59.253,480930000.0
2009-02-03 07:00:00,59.294,59.294,59.233,59.258,310570000.0
2009-02-03 07:05:00,59.252,59.283,59.245,59.249,257670000.0
2009-02-03 07:10:00,59.263,59.3,59.255,59.28,465560000.0
2009-02-03 07:15:00,59.287,59.344,59.27,59.303,522500000.0
2009-02-03 07:20:00,59.296,59.315,59.255,59.27,315390000.0
2009-02-03 07:25:00,59.257,59.283,59.098,59.119,459160000.0
2009-02-03 07:30:00,59.149,59.179,59.101,59.118,351230000.0
2009-02-03 07:35:00,59.135,59.173,59.069,59.116,353060000.0
2009-02-03 07:40:00,59.114,59.162,59.096,59.154,382220000.0
2009-02-03 07:45:00,59.164,59.164,59.091,59.107,117790000.0
2009-02-03 07:50:00,59.076,59.082,59.018,59.041,76920000.0
2009-02-03 07:55:00,59.051,59.093,59.022,59.093,62050000.0
2009-02-03 08:00:00,59.088,59.128,59.063,59.128,63030000.0
2009-02-03 08:05:00,59.117,59.151,59.105,59.151,78930000.0
2009-02-03 08:10:00,59.13,59.14,59.082,59.082,64440000.0
2009-02-03 08:15:00,59.094,59.141,59.083,59.141,69230000.0
2009-02-03 08:20:00,59.132,59.162,59.119,59.152,73290000.0
2009-02-03 08:25:00,59.13,59.161,59.116,59.149,70040000.0
2009-02-03 08:30:00,59.146,59.146,59.08,59.08,69000000.0
2009-02-03 08:35:00,59.073,59.118,59.073,59.118,61310000.0
2009-02-03 08:40:00,59.111,59.159,59.111,59.143,62530000.0
2009-02-03 08:45:00,59.129,59.15,59.109,59.112,71180000.0
2009-02-03 08:50:00,59.13,59.145,59.058,59.071,70860000.0
2009-02-03 08:55:00,59.086,59.109,59.075,59.095,81270000.0
2009-02-03 09:00:00,59.107,59.122,59.068,59.088,82400000.0
2009-02-03 09:05:00,59.093,59.112,59.064,59.094,68830000.0
2009-02-03 09:10:00,59.107,59.179,59.089,59.158,87160000.0
2009-02-03 09:15:00,59.17,59.214,59.15,59.183,72880000.0
2009-02-03 09:20:00,59.148,59.223,59.148,59.207,62620000.0
2009-02-03 09:25:00,59.223,59.26,59.219,59.239,61130000.0
2009-02-03 09:30:00,59.236,59.241,59.197,59.209,58920000.0
2009-02-03 09:35:00,59.202,59.219,59.141,59.142,76410000.0
2009-02-03 09:40:00,59.128,59.208,59.128,59.208,67570000.0
2009-02-03 09:45:00,59.208,59.233,59.187,59.206,67790000.0
2009-02-03 09:50:00,59.191,59.302,59.174,59.284,71740000.0
2009-02-03 09:55:00,59.28,59.316,59.271,59.285,82130000.0
2009-02-03 10:00:00,59.284,59.303,59.207,59.213,74900000.0
2009-02-03 10:05:00,59.192,59.25,59.19,59.221,80870000.0
2009-02-03 10:10:00,59.191,59.268,59.19,59.215,78780000.0
2009-02-03 10:15:00,59.18,59.254,59.134,59.182,69300000.0
2009-02-03 10:20:00,59.159,59.185,59.054,59.128,72250000.0
2009-02-03 10:25:00,59.125,59.125,59.061,59.062,74150000.0
2009-02-03 10:30:00,59.091,59.097,59.029,59.087,59390000.0
2009-02-03 10:35:00,59.097,59.163,59.058,59.135,72920000.0
2009-02-03 10:40:00,59.12,59.227,59.12,59.175,65540000.0
2009-02-03 10:45:00,59.199,59.202,59.119,59.162,64800000.0
2009-02-03 10:50:00,59.146,59.207,59.142,59.182,67560000.0
2009-02-03 10:55:00,59.2,59.229,59.151,59.156,66390000.0
2009-02-03 11:00:00,59.169,59.187,59.139,59.155,69320000.0
2009-02-03 11:05:00,59.145,59.162,59.1,59.1,68900000.0
2009-02-03 11:10:00,59.096,59.127,59.057,59.084,76700000.0
2009-02-03 11:15:00,59.078,59.094,59.006,59.018,80260000.0
2009-02-03 11:20:00,59.021,59.048,58.997,58.997,78250000.0
2009-02-03 11:25:00,59.01,59.027,58.961,58.993,76760000.0
2009-02-03 11:30:00,58.977,59.016,58.951,58.986,63170000.0
2009-02-03 11:35:00,58.964,59.005,58.943,58.954,71460000.0
2009-02-03 11:40:00,58.954,59.017,58.954,58.994,78370000.0
2009-02-03 11:45:00,59.013,59.058,59.003,59.053,76170000.0
2009-02-03 11:50:00,59.055,59.082,59.009,59.067,67390000.0
2009-02-03 11:55:00,59.058,59.106,59.045,59.071,61730000.0
2009-02-03 12:00:00,59.081,59.098,59.011,59.022,69090000.0
2009-02-03 12:05:00,59.027,59.086,59.027,59.086,64090000.0
2009-02-03 12:10:00,59.076,59.076,59.012,59.059,69240000.0
2009-02-03 12:15:00,59.069,59.075,59.005,59.029,70830000.0
2009-02-03 12:20:00,59.044,59.073,59.019,59.053,72570000.0
2009-02-03 12:25:00,59.052,59.074,59.034,59.074,71540000.0
2009-02-03 12:30:00,59.084,59.084,59.034,59.064,67390000.0
2009-02-03 12:35:00,59.033,59.039,58.967,59.006,72350000.0
2009-02-03 12:40:00,59.004,59.057,58.991,59.003,61710000.0
2009-02-03 12:45:00,59.024,59.028,58.963,59.001,59160000.0
2009-02-03 12:50:00,58.979,59.001,58.959,58.993,66890000.0
2009-02-03 12:55:00,58.986,59.026,58.969,59.026,59360000.0
2009-02-03 13:00:00,59.021,59.032,58.996,58.998,59540000.0
2009-02-03 13:05:00,59.003,59.042,59.003,59.019,62030000.0
2009-02-03 13:10:00,59.014,59.03,58.99,59.015,75250000.0
2009-02-03 13:15:00,59.021,59.057,59.0,59.04,68320000.0
2009-02-03 13:20:00,59.038,59.084,59.023,59.072,70760000.0
2009-02-03 13:25:00,59.075,59.116,59.064,59.102,71630000.0
2009-02-03 13:30:00,59.099,59.134,59.064,59.113,74980000.0
2009-02-03 13:35:00,59.1,59.146,59.098,59.145,73440000.0
2009-02-03 13:40:00,59.11,59.138,59.089,59.089,71150000.0
2009-02-03 13:45:00,59.107,59.115,59.058,59.084,64640000.0
2009-02-03 13:50:00,59.059,59.086,59.048,59.054,80080000.0
2009-02-03 13:55:00,59.081,59.082,59.05,59.057,65920000.0
2009-02-03 14:00:00,59.072,59.103,59.062,59.084,79450000.0
2009-02-03 14:05:00,59.062,59.092,59.043,59.064,64280000.0
2009-02-03 14:10:00,59.042,59.083,59.018,59.05,51850000.0
2009-02-03 14:15:00,59.054,59.082,59.02,59.063,70460000.0
2009-02-03 14:20:00,59.082,59.111,59.042,59.082,80220000.0
2009-02-03 14:25:00,59.092,59.119,59.067,59.078,74500000.0
2009-02-03 14:30:00,59.112,59.185,59.072,59.161,80010000.0
2009-02-03 14:35:00,59.153,59.182,59.131,59.135,70750000.0
2009-02-03 14:40:00,59.139,59.149,59.113,59.135,85640000.0
2009-02-03 14:45:00,59.15,59.163,59.106,59.106,80630000.0
2009-02-03 14:50:00,59.098,59.139,59.098,59.123,61840000.0
2009-02-03 14:55:00,59.105,59.154,59.095,59.12,59710000.0
2009-02-03 15:00:00,59.123,59.127,59.072,59.079,71780000.0
2009-02-03 15:05:00,59.091,59.107,59.045,59.107,233920000.0
2009-02-03 15:10:00,59.107,59.109,59.059,59.082,517910000.0
2009-02-03 15:15:00,59.087,59.094,59.043,59.094,386570000.0
2009-02-03 15:20:00,59.087,59.093,59.054,59.054,504490000.0
2009-02-03 15:25:00,59.057,59.097,59.05,59.083,447900000.0
2009-02-03 15:30:00,59.09,59.121,59.08,59.091,451580000.0
2009-02-03 15:35:00,59.094,59.119,59.074,59.102,364360000.0
2009-02-03 15:40:00,59.093,59.097,59.036,59.042,378290000.0
2009-02-03 15:45:00,59.057,59.095,59.045,59.086,518980000.0
2009-02-03 15:50:00,59.071,59.119,59.059,59.084,378760000.0
2009-02-03 15:55:00,59.111,59.111,59.049,59.062,507000000.0
2009-02-03 16:00:00,59.082,59.086,58.978,58.983,529700000.0
2009-02-03 16:05:00,58.967,59.007,58.954,58.959,533930000.0
2009-02-03 16:10:00,58.942,59.029,58.902,58.977,461890000.0
2009-02-03 16:15:00,59.015,59.094,58.988,58.994,663260000.0
2009-02-03 16:20:00,59.015,59.025,58.94,58.981,376620000.0
2009-02-03 16:25:00,58.975,59.0,58.937,58.972,471920000.0
2009-02-03 16:30:00,58.958,58.977,58.79,58.799,467170000.0
2009-02-03 16:35:00,58.816,58.853,58.777,58.782,375370000.0
2009-02-03 16:40:00,58.759,58.793,58.709,58.767,447120000.0
2009-02-03 16:45:00,58.78,58.785,58.725,58.747,423110000.0
2009-02-03 16:50:00,58.763,58.78,58.71,58.732,570140000.0
2009-02-03 16:55:00,58.748,58.791,58.725,58.775,494340000.0
2009-02-03 17:00:00,58.814,58.888,58.769,58.773,430640000.0
2009-02-03 17:05:00,58.783,58.883,58.765,58.771,452240000.0
2009-02-03 17:10:00,58.801,58.832,58.772,58.805,392430000.0
2009-02-03 17:15:00,58.779,58.87,58.762,58.84,453120000.0
2009-02-03 17:20:00,58.824,58.849,58.642,58.65,496600000.0
2009-02-03 17:25:00,58.629,58.76,58.629,58.74,443930000.0
2009-02-03 17:30:00,58.767,58.83,58.738,58.804,359890000.0
2009-02-03 17:35:00,58.816,58.92,58.816,58.851,377310000.0
2009-02-03 17:40:00,58.858,58.928,58.854,58.924,347210000.0
2009-02-03 17:45:00,58.941,58.991,58.919,58.968,437560000.0
2009-02-03 17:50:00,58.981,59.041,58.974,59.032,369140000.0
2009-02-03 17:55:00,58.999,59.037,58.96,59.015,178080000.0
2009-02-03 18:00:00,59.036,59.082,59.007,59.069,340780000.0
2009-02-03 18:05:00,59.077,59.14,59.039,59.061,497850000.0
2009-02-03 18:10:00,59.057,59.092,59.044,59.072,222600000.0
2009-02-03 18:15:00,59.077,59.107,59.055,59.083,225000000.0
2009-02-03 18:20:00,59.062,59.199,59.062,59.183,296150000.0
2009-02-03 18:25:00,59.176,59.208,59.152,59.172,239450000.0
2009-02-03 18:30:00,59.185,59.197,59.126,59.149,318050000.0
2009-02-03 18:35:00,59.162,59.162,59.056,59.077,351790000.0
2009-02-03 18:40:00,59.087,59.097,59.018,59.06,377050000.0
2009-02-03 18:45:00,59.068,59.138,59.06,59.132,521770000.0
2009-02-03 18:50:00,59.117,59.133,59.037,59.043,426660000.0
2009-02-03 18:55:00,59.052,59.059,58.997,59.034,423200000.0
2009-02-03 19:00:00,59.034,59.049,58.959,59.015,501900000.0
2009-02-03 19:05:00,59.014,59.04,58.966,58.988,332520000.0
2009-02-03 19:10:00,58.964,59.031,58.931,59.028,445830000.0
2009-02-03 19:15:00,59.017,59.075,58.986,58.992,348410000.0
2009-02-03 19:20:00,59.028,59.044,58.988,59.003,324420000.0
2009-02-03 19:25:00,59.012,59.036,58.987,59.033,318390000.0
2009-02-03 19:30:00,59.024,59.068,58.987,59.028,424020000.0
2009-02-03 19:35:00,59.062,59.09,59.029,59.084,339250000.0
2009-02-03 19:40:00,59.071,59.17,59.069,59.102,324810000.0
2009-02-03 19:45:00,59.127,59.148,58.924,58.924,504180000.0
2009-02-03 19:50:00,58.979,59.131,58.923,59.108,181560000.0
2009-02-03 19:55:00,59.103,59.13,59.054,59.055,353640000.0
2009-02-03 20:00:00,59.065,59.077,59.033,59.049,600680000.0
2009-02-03 20:05:00,59.036,59.071,58.995,59.06,440880000.0
2009-02-03 20:10:00,59.032,59.091,59.032,59.075,405820000.0
2009-02-03 20:15:00,59.093,59.144,59.076,59.097,405220000.0
2009-02-03 20:20:00,59.087,59.136,59.074,59.11,362340000.0
2009-02-03 20:25:00,59.12,59.16,59.111,59.148,339980000.0
2009-02-03 20:30:00,59.142,59.184,59.118,59.162,386770000.0
2009-02-03 20:35:00,59.149,59.168,59.144,59.157,549190000.0
2009-02-03 20:40:00,59.157,59.173,59.137,59.161,343330000.0
2009-02-03 20:45:00,59.154,59.159,59.063,59.081,510190000.0
2009-02-03 20:50:00,59.089,59.119,59.038,59.062,441010000.0
2009-02-03 20:55:00,59.06,59.095,59.031,59.037,506230000.0
2009-02-03 21:00:00,59.075,59.082,59.005,59.014,390180000.0
2009-02-03 21:05:00,59.023,59.09,59.021,59.084,376140000.0
2009-02-03 21:10:00,59.082,59.15,59.082,59.093,407720000.0
2009-02-03 21:15:00,59.093,59.112,59.039,59.074,461850000.0
2009-02-03 21:20:00,59.086,59.109,59.058,59.067,417550000.0
2009-02-03 21:25:00,59.069,59.127,59.056,59.096,535810000.0
2009-02-03 21:30:00,59.084,59.084,59.011,59.052,478460000.0
2009-02-03 21:35:00,59.068,59.103,59.035,59.05,550060000.0
2009-02-03 21:40:00,59.06,59.143,59.05,59.095,596500000.0
2009-02-03 21:45:00,59.109,59.142,59.072,59.133,422960000.0
2009-02-03 21:50:00,59.13,59.138,59.088,59.113,446050000.0
2009-02-03 21:55:00,59.101,59.169,59.101,59.158,472530000.0
2009-02-03 22:00:00,59.153,59.187,59.125,59.137,385550000.0
2009-02-03 22:05:00,59.157,59.242,59.145,59.242,415740000.0
2009-02-03 22:10:00,59.232,59.269,59.183,59.213,443850000.0
2009-02-03 22:15:00,59.228,59.242,59.186,59.191,479560000.0
2009-02-03 22:20:00,59.203,59.274,59.18,59.249,534600000.0
2009-02-03 22:25:00,59.245,59.321,59.228,59.299,428490000.0
2009-02-03 22:30:00,59.327,59.342,59.293,59.313,428030000.0
2009-02-03 22:35:00,59.322,59.445,59.304,59.445,438330000.0
2009-02-03 22:40:00,59.439,59.444,59.371,59.375,356950000.0
2009-02-03 22:45:00,59.378,59.395,59.355,59.36,468690000.0
2009-02-03 22:50:00,59.34,59.365,59.327,59.348,476250000.0
2009-02-03 22:55:00,59.356,59.356,59.3,59.308,336550000.0
2009-02-03 23:00:00,59.313,59.315,59.279,59.293,390330000.0
2009-02-03 23:05:00,59.298,59.325,59.288,59.299,352930000.0
2009-02-03 23:10:00,59.305,59.323,59.288,59.318,193820000.0
2009-02-03 23:15:00,59.33,59.339,59.293,59.319,413950000.0
2009-02-03 23:20:00,59.312,59.431,59.312,59.393,174100000.0
2009-02-03 23:25:00,59.38,59.404,59.374,59.387,248800000.0
2009-02-03 23:30:00,59.423,59.423,59.352,59.38,393680000.0
2009-02-03 23:35:00,59.383,59.409,59.368,59.371,298980000.0
2009-02-03 23:40:00,59.377,59.393,59.364,59.368,205490000.0
2009-02-03 23:45:00,59.396,59.4,59.352,59.394,232800000.0
2009-02-03 23:50:00,59.387,59.421,59.373,59.402,205650000.0
2009-02-03 23:55:00,59.405,59.405,59.354,59.38,361370000.0
2009-02-04 00:00:00,59.405,59.405,59.37,59.375,285220000.0
2009-02-04 00:05:00,59.393,59.421,59.387,59.408,295230000.0
2009-02-04 00:10:00,59.401,59.429,59.401,59.423,455560000.0
2009-02-04 00:15:00,59.456,59.456,59.42,59.438,422330000.0
2009-02-04 00:20:00,59.434,59.473,59.431,59.454,376200000.0
2009-02-04 00:25:00,59.44,59.467,59.413,59.437,458020000.0
2009-02-04 00:30:00,59.453,59.462,59.427,59.432,332050000.0
2009-02-04 00:35:00,59.438,59.466,59.406,59.42,337440000.0
2009-02-04 00:40:00,59.399,59.399,59.321,59.331,371260000.0
2009-02-04 00:45:00,59.352,59.373,59.304,59.345,309740000.0
2009-02-04 00:50:00,59.344,59.385,59.344,59.364,175130000.0
2009-02-04 00:55:00,59.357,59.376,59.335,59.346,475070000.0
2009-02-04 01:00:00,59.374,59.375,59.353,59.367,269390000.0
2009-02-04 01:05:00,59.376,59.407,59.357,59.362,232170000.0
2009-02-04 01:10:00,59.351,59.37,59.293,59.293,390390000.0
2009-02-04 01:15:00,59.315,59.333,59.291,59.31,267550000.0
2009-02-04 01:20:00,59.298,59.335,59.279,59.292,288660000.0
2009-02-04 01:25:00,59.278,59.314,59.268,59.308,503650000.0
2009-02-04 01:30:00,59.336,59.336,59.293,59.326,442870000.0
2009-02-04 01:35:00,59.34,59.383,59.324,59.352,315790000.0
2009-02-04 01:40:00,59.339,59.349,59.313,59.345,463180000.0
2009-02-04 01:45:00,59.373,59.373,59.309,59.339,286600000.0
2009-02-04 01:50:00,59.346,59.378,59.31,59.31,325610000.0
2009-02-04 01:55:00,59.289,59.299,59.267,59.269,328050000.0
2009-02-04 02:00:00,59.287,59.322,59.287,59.297,254860000.0
2009-02-04 02:05:00,59.303,59.306,59.185,59.274,307260000.0
2009-02-04 02:10:00,59.288,59.342,59.263,59.342,364780000.0
2009-02-04 02:15:00,59.327,59.327,59.271,59.271,258110000.0
2009-02-04 02:20:00,59.287,59.34,59.27,59.297,194120000.0
2009-02-04 02:25:00,59.307,59.333,59.301,59.316,249380000.0
2009-02-04 02:30:00,59.352,59.359,59.321,59.331,308160000.0
2009-02-04 02:35:00,59.322,59.416,59.322,59.391,225190000.0
2009-02-04 02:40:00,59.401,59.406,59.329,59.33,426360000.0
2009-02-04 02:45:00,59.348,59.402,59.329,59.388,490110000.0
2009-02-04 02:50:00,59.376,59.4,59.201,59.204,316220000.0
2009-02-04 02:55:00,59.209,59.289,59.205,59.251,431100000.0
2009-02-04 03:00:00,59.272,59.272,59.186,59.198,330790000.0
2009-02-04 03:05:00,59.205,59.263,59.185,59.249,329780000.0
2009-02-04 03:10:00,59.257,59.258,59.206,59.229,350370000.0
2009-02-04 03:15:00,59.247,59.274,59.232,59.254,244570000.0
2009-02-04 03:20:00,59.267,59.315,59.263,59.27,351780000.0
2009-02-04 03:25:00,59.258,59.282,59.25,59.257,341550000.0
2009-02-04 03:30:00,59.286,59.286,59.252,59.27,205260000.0
2009-02-04 03:35:00,59.281,59.334,59.271,59.319,261980000.0
2009-02-04 03:40:00,59.306,59.327,59.282,59.302,312450000.0
2009-02-04 03:45:00,59.327,59.327,59.271,59.271,310170000.0
2009-02-04 03:50:00,59.276,59.295,59.251,59.262,335820000.0
2009-02-04 03:55:00,59.251,59.321,59.251,59.312,341290000.0
2009-02-04 04:00:00,59.355,59.365,59.307,59.314,330930000.0
2009-02-04 04:05:00,59.322,59.413,59.313,59.378,347690000.0
2009-02-04 04:10:00,59.403,59.43,59.359,59.38,258820000.0
2009-02-04 04:15:00,59.395,59.399,59.329,59.365,227440000.0
2009-02-04 04:20:00,59.357,59.43,59.357,59.396,280130000.0
2009-02-04 04:25:00,59.378,59.413,59.371,59.397,331100000.0
2009-02-04 04:30:00,59.403,59.403,59.336,59.357,376810000.0
2009-02-04 04:35:00,59.355,59.394,59.345,59.353,265880000.0
2009-02-04 04:40:00,59.372,59.372,59.313,59.359,366880000.0
2009-02-04 04:45:00,59.35,59.386,59.337,59.379,190980000.0
2009-02-04 04:50:00,59.355,59.399,59.355,59.358,313080000.0
2009-02-04 04:55:00,59.354,59.424,59.35,59.424,359560000.0
2009-02-04 05:00:00,59.424,59.424,59.346,59.376,430170000.0
2009-02-04 05:05:00,59.353,59.385,59.328,59.354,184890000.0
2009-02-04 05:10:00,59.362,59.4,59.348,59.354,297070000.0
2009-02-04 05:15:00,59.373,59.38,59.343,59.378,321860000.0
2009-02-04 05:20:00,59.344,59.375,59.322,59.346,356290000.0
2009-02-04 05:25:00,59.318,59.333,59.284,59.333,185450000.0
2009-02-04 05:30:00,59.337,59.356,59.313,59.328,233170000.0
2009-02-04 05:35:00,59.321,59.383,59.321,59.383,248620000.0
2009-02-04 05:40:00,59.386,59.4,59.366,59.398,340860000.0
2009-02-04 05:45:00,59.393,59.394,59.353,59.36,295960000.0
2009-02-04 05:50:00,59.372,59.398,59.364,59.376,347240000.0
2009-02-04 05:55:00,59.374,59.401,59.356,59.386,442500000.0
2009-02-04 06:00:00,59.397,59.397,59.349,59.371,417510000.0
2009-02-04 06:05:00,59.375,59.376,59.341,59.35,395670000.0
2009-02-04 06:10:00,59.378,59.381,59.341,59.348,326210000.0
2009-02-04 06:15:00,59.364,59.364,59.294,59.294,441870000.0
2009-02-04 06:20:00,59.298,59.355,59.293,59.354,307150000.0
2009-02-04 06:25:00,59.34,59.371,59.334,59.352,388570000.0
2009-02-04 06:30:00,59.367,59.388,59.35,59.35,307330000.0
2009-02-04 06:35:00,59.363,59.4,59.363,59.371,278490000.0
2009-02-04 06:40:00,59.379,59.413,59.366,59.398,306220000.0
2009-02-04 06:45:00,59.387,59.397,59.361,59.361,310490000.0
2009-02-04 06:50:00,59.377,59.41,59.362,59.389,234980000.0
2009-02-04 06:55:00,59.396,59.411,59.362,59.37,482960000.0
2009-02-04 07:00:00,59.381,59.422,59.376,59.401,324630000.0
2009-02-04 07:05:00,59.415,59.424,59.383,59.39,244810000.0
2009-02-04 07:10:00,59.38,59.396,59.353,59.366,468570000.0
2009-02-04 07:15:00,59.365,59.414,59.363,59.393,572780000.0
2009-02-04 07:20:00,59.402,59.414,59.355,59.397,342430000.0
2009-02-04 07:25:00,59.405,59.435,59.383,59.426,477310000.0
2009-02-04 07:30:00,59.421,59.433,59.362,59.385,371400000.0
2009-02-04 07:35:00,59.377,59.425,59.364,59.393,356950000.0
2009-02-04 07:40:00,59.396,59.408,59.354,59.367,389500000.0
2009-02-04 07:45:00,59.395,59.395,59.36,59.36,112440000.0
2009-02-04 07:50:00,59.351,59.456,59.34,59.423,57220000.0
2009-02-04 07:55:00,59.416,59.459,59.414,59.421,67550000.0
2009-02-04 08:00:00,59.421,59.441,59.397,59.441,68540000.0
2009-02-04 08:05:00,59.438,59.447,59.393,59.406,52860000.0
2009-02-04 08:10:00,59.406,59.421,59.387,59.399,67450000.0
2009-02-04 08:15:00,59.395,59.419,59.385,59.385,63440000.0
2009-02-04 08:20:00,59.378,59.44,59.378,59.44,68150000.0
2009-02-04 08:25:00,59.438,59.438,59.383,59.42,76480000.0
2009-02-04 08:30:00,59.403,59.431,59.375,59.399,64870000.0
2009-02-04 08:35:00,59.379,59.418,59.376,59.397,67170000.0
2009-02-04 08:40:00,59.381,59.408,59.372,59.383,69710000.0
2009-02-04 08:45:00,59.378,59.386,59.345,59.36,67790000.0
2009-02-04 08:50:00,59.363,59.366,59.269,59.269,78720000.0
2009-02-04 08:55:00,59.259,59.282,59.225,59.263,84270000.0
2009-02-04 09:00:00,59.29,59.302,59.137,59.197,83230000.0
2009-02-04 09:05:00,59.214,59.214,59.08,59.092,79560000.0
2009-02-04 09:10:00,59.084,59.195,59.07,59.195,84910000.0
2009-02-04 09:15:00,59.164,59.198,59.135,59.136,89450000.0
2009-02-04 09:20:00,59.143,59.16,59.039,59.039,59110000.0
2009-02-04 09:25:00,58.993,59.014,58.907,59.008,80030000.0
2009-02-04 09:30:00,59.029,59.029,58.862,58.924,76440000.0
2009-02-04 09:35:00,58.916,59.014,58.916,59.006,82320000.0
2009-02-04 09:40:00,58.983,58.983,58.842,58.87,67570000.0
2009-02-04 09:45:00,58.858,58.953,58.855,58.94,75640000.0
2009-02-04 09:50:00,58.955,58.969,58.902,58.905,74520000.0
2009-02-04 09:55:00,58.926,58.968,58.825,58.85,72170000.0
2009-02-04 10:00:00,58.885,58.976,58.861,58.952,87920000.0
2009-02-04 10:05:00,58.967,59.045,58.959,58.996,84460000.0
2009-02-04 10:10:00,58.996,59.018,58.934,58.962,92560000.0
2009-02-04 10:15:00,58.975,58.975,58.896,58.939,75150000.0
2009-02-04 10:20:00,58.943,59.059,58.939,59.035,72720000.0
2009-02-04 10:25:00,59.059,59.072,59.028,59.028,79980000.0
2009-02-04 10:30:00,59.043,59.043,58.971,59.006,75830000.0
2009-02-04 10:35:00,59.012,59.036,58.99,59.031,69400000.0
2009-02-04 10:40:00,59.03,59.074,59.018,59.067,66110000.0
2009-02-04 10:45:00,59.064,59.091,59.008,59.078,60600000.0
2009-02-04 10:50:00,59.08,59.145,59.064,59.114,68130000.0
2009-02-04 10:55:00,59.122,59.136,59.054,59.07,87210000.0
2009-02-04 11:00:00,59.092,59.11,59.057,59.086,72920000.0
2009-02-04 11:05:00,59.098,59.11,59.058,59.085,81030000.0
2009-02-04 11:10:00,59.066,59.084,59.025,59.025,71450000.0
2009-02-04 11:15:00,59.05,59.059,58.998,59.02,74760000.0
2009-02-04 11:20:00,59.046,59.063,59.003,59.03,75760000.0
2009-02-04 11:25:00,59.049,59.051,58.989,59.002,72380000.0
2009-02-04 11:30:00,59.003,59.025,58.965,59.006,61490000.0
2009-02-04 11:35:00,59.002,59.027,58.963,59.009,78440000.0
2009-02-04 11:40:00,58.995,59.053,58.995,59.039,80940000.0
2009-02-04 11:45:00,59.037,59.043,58.96,59.017,74960000.0
2009-02-04 11:50:00,59.011,59.046,58.995,59.033,73970000.0
2009-02-04 11:55:00,59.027,59.059,59.009,59.049,70160000.0
2009-02-04 12:00:00,59.044,59.059,58.99,58.99,52820000.0
2009-02-04 12:05:00,58.985,59.035,58.972,59.031,69870000.0
2009-02-04 12:10:00,59.027,59.05,58.987,59.035,74850000.0
2009-02-04 12:15:00,59.02,59.037,58.964,58.975,68220000.0
2009-02-04 12:20:00,58.977,59.005,58.951,58.981,70150000.0
2009-02-04 12:25:00,58.968,59.026,58.968,59.006,60740000.0
2009-02-04 12:30:00,59.012,59.015,58.961,59.015,78260000.0
2009-02-04 12:35:00,58.979,59.018,58.952,58.952,75630000.0
2009-02-04 12:40:00,58.956,59.001,58.946,58.968,79530000.0
2009-02-04 12:45:00,58.99,58.99,58.914,58.914,70420000.0
2009-02-04 12:50:00,58.924,58.945,58.892,58.893,65340000.0
2009-02-04 12:55:00,58.881,58.956,58.879,58.927,83340000.0
2009-02-04 13:00:00,58.935,58.946,58.873,58.912,73200000.0
2009-02-04 13:05:00,58.917,58.956,58.868,58.868,61870000.0
2009-02-04 13:10:00,58.89,58.931,58.818,58.931,89580000.0
2009-02-04 13:15:00,58.92,58.956,58.882,58.936,80060000.0
2009-02-04 13:20:00,58.929,58.996,58.929,58.947,58270000.0
2009-02-04 13:25:00,58.979,58.99,58.925,58.925,79070000.0
2009-02-04 13:30:00,58.961,58.978,58.92,58.972,67440000.0
2009-02-04 13:35:00,58.962,58.978,58.909,58.915,61380000.0
2009-02-04 13:40:00,58.934,58.951,58.898,58.92,70860000.0
2009-02-04 13:45:00,58.943,58.99,58.922,58.957,66790000.0
2009-02-04 13:50:00,58.943,58.989,58.926,58.985,76200000.0
2009-02-04 13:55:00,58.937,59.039,58.935,59.039,69870000.0
2009-02-04 14:00:00,59.003,59.019,58.94,58.972,83950000.0
2009-02-04 14:05:00,58.981,59.007,58.938,58.938,73040000.0
2009-02-04 14:10:00,58.959,59.025,58.939,59.011,60580000.0
2009-02-04 14:15:00,59.022,59.025,58.977,58.997,59450000.0
2009-02-04 14:20:00,58.994,59.015,58.963,59.001,71400000.0
2009-02-04 14:25:00,58.976,59.018,58.933,59.002,70240000.0
2009-02-04 14:30:00,58.994,59.028,58.959,58.974,79470000.0
2009-02-04 14:35:00,58.967,58.968,58.924,58.939,70210000.0
2009-02-04 14:40:00,58.942,58.942,58.886,58.907,74320000.0
2009-02-04 14:45:00,58.915,58.981,58.901,58.976,83360000.0
2009-02-04 14:50:00,58.957,58.975,58.903,58.91,80260000.0
2009-02-04 14:55:00,58.932,58.96,58.926,58.95,72500000.0
2009-02-04 15:00:00,58.945,58.969,58.923,58.936,68810000.0
2009-02-04 15:05:00,58.957,58.975,58.925,58.972,230300000.0
2009-02-04 15:10:00,58.938,59.009,58.937,59.009,526270000.0
2009-02-04 15:15:00,59.025,59.063,58.989,59.044,389450000.0
2009-02-04 15:20:00,59.022,59.099,59.008,59.07,506240000.0
2009-02-04 15:25:00,59.083,59.088,59.043,59.074,432860000.0
2009-02-04 15:30:00,59.088,59.151,59.065,59.151,440220000.0
2009-02-04 15:35:00,59.146,59.17,59.11,59.131,350120000.0
2009-02-04 15:40:00,59.126,59.188,59.126,59.16,367610000.0
2009-02-04 15:45:00,59.163,59.178,59.136,59.175,491500000.0
2009-02-04 15:50:00,59.186,59.201,59.145,59.168,389350000.0
2009-02-04 15:55:00,59.169,59.192,59.13,59.181,497180000.0
2009-02-04 16:00:00,59.157,59.219,59.135,59.142,533680000.0
2009-02-04 16:05:00,59.144,59.209,59.128,59.185,516960000.0
2009-02-04 16:10:00,59.139,59.179,59.119,59.147,457050000.0
2009-02-04 16:15:00,59.173,59.201,59.145,59.161,616470000.0
2009-02-04 16:20:00,59.143,59.168,59.121,59.156,385070000.0
2009-02-04 16:25:00,59.145,59.204,59.14,59.151,458360000.0
2009-02-04 16:30:00,59.164,59.175,59.132,59.157,436120000.0
2009-02-04 16:35:00,59.162,59.193,59.135,59.171,372420000.0
2009-02-04 16:40:00,59.175,59.22,59.153,59.182,444180000.0
2009-02-04 16:45:00,59.189,59.214,59.173,59.182,427960000.0
2009-02-04 16:50:00,59.185,59.189,59.098,59.142,574150000.0
2009-02-04 16:55:00,59.165,59.181,59.13,59.172,488510000.0
2009-02-04 17:00:00,59.206,59.357,59.2,59.295,424800000.0
2009-02-04 17:05:00,59.293,59.426,59.293,59.423,450800000.0
2009-02-04 17:10:00,59.442,59.526,59.441,59.491,414500000.0
2009-02-04 17:15:00,59.519,59.629,59.489,59.56,452830000.0
2009-02-04 17:20:00,59.55,59.57,59.427,59.484,500590000.0
2009-02-04 17:25:00,59.481,59.556,59.412,59.538,409920000.0
2009-02-04 17:30:00,59.545,59.642,59.52,59.63,363810000.0
2009-02-04 17:35:00,59.627,59.663,59.566,59.571,372050000.0
2009-02-04 17:40:00,59.575,59.607,59.512,59.527,346690000.0
2009-02-04 17:45:00,59.555,59.555,59.5,59.501,438920000.0
2009-02-04 17:50:00,59.52,59.564,59.483,59.519,357770000.0
2009-02-04 17:55:00,59.492,59.575,59.492,59.522,175230000.0
2009-02-04 18:00:00,59.539,59.571,59.445,59.518,318310000.0
2009-02-04 18:05:00,59.527,59.58,59.493,59.505,497880000.0
2009-02-04 18:10:00,59.505,59.542,59.462,59.502,205970000.0
2009-02-04 18:15:00,59.521,59.524,59.464,59.5,219180000.0
2009-02-04 18:20:00,59.485,59.504,59.445,59.504,297220000.0
2009-02-04 18:25:00,59.501,59.529,59.449,59.475,249980000.0
2009-02-04 18:30:00,59.488,59.523,59.458,59.511,327910000.0
2009-02-04 18:35:00,59.477,59.528,59.458,59.485,354260000.0
2009-02-04 18:40:00,59.504,59.524,59.463,59.522,361710000.0
2009-02-04 18:45:00,59.523,59.535,59.467,59.533,514060000.0
2009-02-04 18:50:00,59.5,59.566,59.485,59.528,424800000.0
2009-02-04 18:55:00,59.494,59.536,59.413,59.413,396690000.0
2009-02-04 19:00:00,59.42,59.501,59.416,59.475,490310000.0
2009-02-04 19:05:00,59.479,59.511,59.442,59.447,333160000.0
2009-02-04 19:10:00,59.431,59.475,59.424,59.433,410350000.0
2009-02-04 19:15:00,59.46,59.479,59.423,59.423,337620000.0
2009-02-04 19:20:00,59.428,59.445,59.325,59.333,314930000.0
2009-02-04 19:25:00,59.344,59.456,59.341,59.381,307710000.0
2009-02-04 19:30:00,59.406,59.457,59.377,59.438,442400000.0
2009-02-04 19:35:00,59.445,59.484,59.429,59.471,344320000.0
2009-02-04 19:40:00,59.477,59.527,59.468,59.519,329370000.0
2009-02-04 19:45:00,59.523,59.538,59.501,59.53,518940000.0
2009-02-04 19:50:00,59.525,59.529,59.446,59.459,182450000.0
2009-02-04 19:55:00,59.476,59.483,59.438,59.466,339610000.0
2009-02-04 20:00:00,59.493,59.493,59.406,59.418,616980000.0
2009-02-04 20:05:00,59.414,59.454,59.378,59.412,418870000.0
2009-02-04 20:10:00,59.408,59.411,59.353,59.374,403370000.0
2009-02-04 20:15:00,59.395,59.421,59.375,59.397,422650000.0
2009-02-04 20:20:00,59.414,59.46,59.401,59.437,379240000.0
2009-02-04 20:25:00,59.433,59.481,59.42,59.459,337470000.0
2009-02-04 20:30:00,59.476,59.504,59.448,59.49,380980000.0
2009-02-04 20:35:00,59.476,59.507,59.431,59.457,562130000.0
2009-02-04 20:40:00,59.462,59.466,59.405,59.426,336810000.0
2009-02-04 20:45:00,59.444,59.444,59.363,59.375,481270000.0
2009-02-04 20:50:00,59.376,59.404,59.312,59.371,445380000.0
2009-02-04 20:55:00,59.369,59.421,59.338,59.393,508750000.0
2009-02-04 21:00:00,59.405,59.442,59.39,59.435,359880000.0
2009-02-04 21:05:00,59.427,59.432,59.382,59.418,384090000.0
2009-02-04 21:10:00,59.375,59.44,59.375,59.422,421780000.0
2009-02-04 21:15:00,59.425,59.45,59.404,59.409,448180000.0
2009-02-04 21:20:00,59.421,59.447,59.313,59.319,418530000.0
2009-02-04 21:25:00,59.329,59.364,59.314,59.314,546410000.0
2009-02-04 21:30:00,59.335,59.335,59.255,59.282,479570000.0
2009-02-04 21:35:00,59.296,59.369,59.289,59.346,535850000.0
2009-02-04 21:40:00,59.348,59.425,59.332,59.349,586970000.0
2009-02-04 21:45:00,59.376,59.379,59.302,59.319,441010000.0
2009-02-04 21:50:00,59.31,59.34,59.301,59.328,437810000.0
2009-02-04 21:55:00,59.334,59.375,59.286,59.334,477590000.0
2009-02-04 22:00:00,59.344,59.344,59.258,59.266,369520000.0
2009-02-04 22:05:00,59.275,59.302,59.261,59.287,423660000.0
2009-02-04 22:10:00,59.299,59.313,59.236,59.262,459640000.0
2009-02-04 22:15:00,59.28,59.292,59.256,59.292,496290000.0
2009-02-04 22:20:00,59.284,59.306,59.246,59.27,537260000.0
2009-02-04 22:25:00,59.297,59.307,59.263,59.294,437050000.0
2009-02-04 22:30:00,59.298,59.302,59.261,59.272,423860000.0
2009-02-04 22:35:00,59.278,59.314,59.263,59.263,439040000.0
2009-02-04 22:40:00,59.287,59.287,59.241,59.249,372040000.0
2009-02-04 22:45:00,59.271,59.271,59.193,59.209,474590000.0
2009-02-04 22:50:00,59.201,59.254,59.188,59.254,490960000.0
2009-02-04 22:55:00,59.248,59.252,59.212,59.216,312530000.0
2009-02-04 23:00:00,59.243,59.243,59.203,59.228,387030000.0
2009-02-04 23:05:00,59.24,59.267,59.222,59.228,341050000.0
2009-02-04 23:10:00,59.236,59.245,59.218,59.236,416970000.0
2009-02-04 23:15:00,59.254,59.254,59.208,59.209,401520000.0
2009-02-04 23:20:00,59.231,59.234,59.203,59.211,84390000.0
2009-02-04 23:25:00,59.217,59.217,59.198,59.207,287000000.0
2009-02-04 23:30:00,59.225,59.229,59.199,59.208,408740000.0
2009-02-04 23:35:00,59.224,59.241,59.203,59.218,168650000.0
2009-02-04 23:40:00,59.208,59.232,59.208,59.217,200740000.0
2009-02-04 23:45:00,59.237,59.266,59.212,59.266,278930000.0
2009-02-04 23:50:00,59.261,59.286,59.25,59.263,202370000.0
2009-02-04 23:55:00,59.265,59.265,59.221,59.23,371280000.0
2009-02-05 00:00:00,59.256,59.267,59.229,59.257,225070000.0
2009-02-05 00:05:00,59.285,59.285,59.258,59.271,281770000.0
2009-02-05 00:10:00,59.257,59.273,59.213,59.221,471850000.0
2009-02-05 00:15:00,59.244,59.244,59.201,59.215,403120000.0
2009-02-05 00:20:00,59.201,59.208,59.154,59.195,387880000.0
2009-02-05 00:25:00,59.194,59.218,59.191,59.21,453730000.0
2009-02-05 00:30:00,59.215,59.238,59.193,59.215,386660000.0
2009-02-05 00:35:00,59.209,59.249,59.209,59.23,181240000.0
2009-02-05 00:40:00,59.227,59.253,59.202,59.234,374240000.0
2009-02-05 00:45:00,59.25,59.25,59.154,59.178,246390000.0
2009-02-05 00:50:00,59.195,59.199,59.129,59.138,217760000.0
2009-02-05 00:55:00,59.15,59.187,59.15,59.179,476060000.0
2009-02-05 01:00:00,59.205,59.205,59.173,59.187,320780000.0
2009-02-05 01:05:00,59.178,59.223,59.178,59.193,216860000.0
2009-02-05 01:10:00,59.199,59.221,59.18,59.182,510730000.0
2009-02-05 01:15:00,59.204,59.204,59.13,59.13,262290000.0
2009-02-05 01:20:00,59.11,59.154,59.11,59.131,292820000.0
2009-02-05 01:25:00,59.117,59.143,59.112,59.13,359080000.0
2009-02-05 01:30:00,59.152,59.175,59.125,59.175,449300000.0
2009-02-05 01:35:00,59.184,59.203,59.16,59.16,318530000.0
2009-02-05 01:40:00,59.166,59.188,59.158,59.162,452320000.0
2009-02-05 01:45:00,59.175,59.222,59.157,59.222,329450000.0
2009-02-05 01:50:00,59.232,59.247,59.181,59.181,327770000.0
2009-02-05 01:55:00,59.189,59.204,59.135,59.148,324680000.0
2009-02-05 02:00:00,59.148,59.167,59.141,59.165,253120000.0
2009-02-05 02:05:00,59.16,59.193,59.154,59.169,234920000.0
2009-02-05 02:10:00,59.154,59.156,59.122,59.131,361030000.0
2009-02-05 02:15:00,59.145,59.173,59.131,59.139,252580000.0
2009-02-05 02:20:00,59.128,59.143,59.103,59.113,289830000.0
2009-02-05 02:25:00,59.125,59.161,59.12,59.148,260060000.0
2009-02-05 02:30:00,59.177,59.177,59.142,59.172,298500000.0
2009-02-05 02:35:00,59.168,59.213,59.168,59.173,223110000.0
2009-02-05 02:40:00,59.162,59.168,59.112,59.118,325160000.0
2009-02-05 02:45:00,59.135,59.146,59.094,59.118,499120000.0
2009-02-05 02:50:00,59.13,59.154,59.116,59.127,317460000.0
2009-02-05 02:55:00,59.137,59.169,59.13,59.139,421850000.0
2009-02-05 03:00:00,59.152,59.152,59.071,59.085,335910000.0
2009-02-05 03:05:00,59.096,59.111,59.076,59.096,324960000.0
2009-02-05 03:10:00,59.107,59.142,59.09,59.097,364250000.0
2009-02-05 03:15:00,59.118,59.118,59.09,59.107,243710000.0
2009-02-05 03:20:00,59.1,59.135,59.1,59.118,357300000.0
2009-02-05 03:25:00,59.107,59.142,59.107,59.117,248790000.0
2009-02-05 03:30:00,59.134,59.134,59.106,59.12,207360000.0
2009-02-05 03:35:00,59.126,59.135,59.112,59.128,228870000.0
2009-02-05 03:40:00,59.118,59.174,59.118,59.149,310020000.0
2009-02-05 03:45:00,59.164,59.176,59.139,59.155,292290000.0
2009-02-05 03:50:00,59.168,59.196,59.162,59.188,306280000.0
2009-02-05 03:55:00,59.186,59.201,59.162,59.177,332680000.0
2009-02-05 04:00:00,59.197,59.2,59.155,59.181,325680000.0
2009-02-05 04:05:00,59.172,59.195,59.162,59.194,334620000.0
2009-02-05 04:10:00,59.164,59.201,59.151,59.196,233730000.0
2009-02-05 04:15:00,59.198,59.21,59.17,59.187,292930000.0
2009-02-05 04:20:00,59.179,59.216,59.176,59.196,279630000.0
2009-02-05 04:25:00,59.177,59.204,59.095,59.113,329360000.0
2009-02-05 04:30:00,59.132,59.15,59.108,59.117,342620000.0
2009-02-05 04:35:00,59.117,59.167,59.117,59.141,258800000.0
2009-02-05 04:40:00,59.146,59.164,59.111,59.164,272610000.0
2009-02-05 04:45:00,59.168,59.168,59.136,59.143,116780000.0
2009-02-05 04:50:00,59.166,59.186,59.149,59.17,265930000.0
2009-02-05 04:55:00,59.19,59.204,59.139,59.153,346760000.0
2009-02-05 05:00:00,59.167,59.182,59.148,59.174,447600000.0
2009-02-05 05:05:00,59.153,59.174,59.125,59.151,179890000.0
2009-02-05 05:10:00,59.154,59.154,59.118,59.143,304750000.0
2009-02-05 05:15:00,59.138,59.139,59.107,59.109,338180000.0
2009-02-05 05:20:00,59.118,59.165,59.112,59.148,362900000.0
2009-02-05 05:25:00,59.143,59.151,59.115,59.12,185900000.0
2009-02-05 05:30:00,59.133,59.179,59.105,59.16,248460000.0
2009-02-05 05:35:00,59.184,59.212,59.163,59.178,222530000.0
2009-02-05 05:40:00,59.169,59.228,59.154,59.19,344400000.0
2009-02-05 05:45:00,59.215,59.222,59.184,59.192,304930000.0
2009-02-05 05:50:00,59.172,59.222,59.164,59.221,362900000.0
2009-02-05 05:55:00,59.206,59.233,59.183,59.193,456740000.0
2009-02-05 06:00:00,59.221,59.245,59.197,59.202,422260000.0
2009-02-05 06:05:00,59.192,59.238,59.186,59.202,383560000.0
2009-02-05 06:10:00,59.193,59.234,59.193,59.213,442630000.0
2009-02-05 06:15:00,59.236,59.274,59.214,59.274,451910000.0
2009-02-05 06:20:00,59.262,59.291,59.252,59.263,301400000.0
2009-02-05 06:25:00,59.276,59.287,59.238,59.263,400820000.0
2009-02-05 06:30:00,59.268,59.293,59.262,59.265,310930000.0
2009-02-05 06:35:00,59.254,59.301,59.254,59.294,275420000.0
2009-02-05 06:40:00,59.291,59.291,59.239,59.269,449680000.0
2009-02-05 06:45:00,59.266,59.274,59.212,59.236,331350000.0
2009-02-05 06:50:00,59.212,59.254,59.207,59.212,161000000.0
2009-02-05 06:55:00,59.2,59.234,59.2,59.218,491800000.0
2009-02-05 07:00:00,59.229,59.234,59.197,59.225,315530000.0
2009-02-05 07:05:00,59.201,59.232,59.192,59.201,261920000.0
2009-02-05 07:10:00,59.196,59.248,59.19,59.195,475920000.0
2009-02-05 07:15:00,59.187,59.224,59.143,59.143,561250000.0
2009-02-05 07:20:00,59.151,59.206,59.145,59.192,322370000.0
2009-02-05 07:25:00,59.18,59.223,59.174,59.2,458050000.0
2009-02-05 07:30:00,59.199,59.252,59.177,59.252,349100000.0
2009-02-05 07:35:00,59.243,59.249,59.175,59.181,354850000.0
2009-02-05 07:40:00,59.205,59.205,59.154,59.184,383080000.0
2009-02-05 07:45:00,59.186,59.19,59.154,59.169,97860000.0
2009-02-05 07:50:00,59.141,59.169,59.093,59.113,56370000.0
2009-02-05 07:55:00,59.112,59.163,59.112,59.156,63290000.0
2009-02-05 08:00:00,59.144,59.181,59.125,59.169,68770000.0
2009-02-05 08:05:00,59.147,59.232,59.147,59.232,69260000.0
2009-02-05 08:10:00,59.226,59.237,59.192,59.237,64040000.0
2009-02-05 08:15:00,59.229,59.281,59.209,59.228,66880000.0
2009-02-05 08:20:00,59.214,59.268,59.213,59.255,78920000.0
2009-02-05 08:25:00,59.264,59.28,59.232,59.275,72960000.0
2009-02-05 08:30:00,59.281,59.281,59.205,59.22,72510000.0
2009-02-05 08:35:00,59.191,59.239,59.189,59.2,55830000.0
2009-02-05 08:40:00,59.226,59.23,59.188,59.222,69960000.0
2009-02-05 08:45:00,59.223,59.242,59.207,59.218,71400000.0
2009-02-05 08:50:00,59.236,59.243,59.205,59.238,56530000.0
2009-02-05 08:55:00,59.241,59.241,59.18,59.188,81470000.0
2009-02-05 09:00:00,59.208,59.247,59.183,59.238,85380000.0
2009-02-05 09:05:00,59.209,59.248,59.194,59.248,69840000.0
2009-02-05 09:10:00,59.244,59.297,59.212,59.288,85350000.0
2009-02-05 09:15:00,59.29,59.36,59.256,59.334,76200000.0
2009-02-05 09:20:00,59.338,59.387,59.329,59.376,72660000.0
2009-02-05 09:25:00,59.381,59.452,59.336,59.435,70600000.0
2009-02-05 09:30:00,59.422,59.461,59.406,59.437,75200000.0
2009-02-05 09:35:00,59.403,59.459,59.396,59.423,70750000.0
2009-02-05 09:40:00,59.426,59.447,59.378,59.416,62990000.0
2009-02-05 09:45:00,59.417,59.434,59.391,59.41,69370000.0
2009-02-05 09:50:00,59.417,59.433,59.37,59.37,77390000.0
2009-02-05 09:55:00,59.366,59.369,59.274,59.301,81870000.0
2009-02-05 10:00:00,59.294,59.332,59.277,59.312,69010000.0
2009-02-05 10:05:00,59.313,59.359,59.303,59.334,76140000.0
2009-02-05 10:10:00,59.333,59.337,59.265,59.287,75660000.0
2009-02-05 10:15:00,59.312,59.339,59.277,59.308,74800000.0
2009-02-05 10:20:00,59.298,59.346,59.276,59.339,70260000.0
2009-02-05 10:25:00,59.338,59.411,59.326,59.396,67850000.0
2009-02-05 10:30:00,59.414,59.427,59.391,59.427,70470000.0
2009-02-05 10:35:00,59.428,59.429,59.373,59.373,68790000.0
2009-02-05 10:40:00,59.387,59.397,59.334,59.353,73380000.0
2009-02-05 10:45:00,59.36,59.383,59.336,59.368,69310000.0
2009-02-05 10:50:00,59.385,59.398,59.347,59.357,70780000.0
2009-02-05 10:55:00,59.375,59.445,59.369,59.429,71520000.0
2009-02-05 11:00:00,59.434,59.5,59.434,59.5,68900000.0
2009-02-05 11:05:00,59.475,59.517,59.455,59.482,75930000.0
2009-02-05 11:10:00,59.487,59.564,59.487,59.564,72020000.0
2009-02-05 11:15:00,59.58,59.581,59.506,59.506,69340000.0
2009-02-05 11:20:00,59.506,59.553,59.472,59.472,74630000.0
2009-02-05 11:25:00,59.466,59.529,59.451,59.513,71590000.0
2009-02-05 11:30:00,59.524,59.583,59.501,59.572,70170000.0
2009-02-05 11:35:00,59.576,59.678,59.569,59.655,79250000.0
2009-02-05 11:40:00,59.649,59.651,59.577,59.597,81240000.0
2009-02-05 11:45:00,59.624,59.664,59.571,59.627,66190000.0
2009-02-05 11:50:00,59.63,59.633,59.584,59.584,67220000.0
2009-02-05 11:55:00,59.582,59.593,59.536,59.561,65990000.0
2009-02-05 12:00:00,59.552,59.553,59.498,59.541,63530000.0
2009-02-05 12:05:00,59.553,59.574,59.506,59.558,71400000.0
2009-02-05 12:10:00,59.527,59.605,59.527,59.604,74470000.0
2009-02-05 12:15:00,59.591,59.609,59.562,59.583,70290000.0
2009-02-05 12:20:00,59.577,59.604,59.56,59.593,77010000.0
2009-02-05 12:25:00,59.567,59.593,59.557,59.577,69430000.0
2009-02-05 12:30:00,59.594,59.623,59.541,59.568,69010000.0
2009-02-05 12:35:00,59.573,59.622,59.556,59.597,72900000.0
2009-02-05 12:40:00,59.609,59.632,59.588,59.592,62490000.0
2009-02-05 12:45:00,59.589,59.608,59.562,59.579,66120000.0
2009-02-05 12:50:00,59.577,59.596,59.557,59.574,79650000.0
2009-02-05 12:55:00,59.57,59.638,59.57,59.608,62550000.0
2009-02-05 13:00:00,59.585,59.615,59.56,59.594,61840000.0
2009-02-05 13:05:00,59.594,59.65,59.592,59.639,64250000.0
2009-02-05 13:10:00,59.635,59.64,59.597,59.633,72850000.0
2009-02-05 13:15:00,59.621,59.648,59.608,59.64,67830000.0
2009-02-05 13:20:00,59.631,59.652,59.593,59.627,71500000.0
2009-02-05 13:25:00,59.625,59.65,59.598,59.6,82220000.0
2009-02-05 13:30:00,59.632,59.646,59.6,59.62,82670000.0
2009-02-05 13:35:00,59.606,59.627,59.577,59.581,54170000.0
2009-02-05 13:40:00,59.583,59.606,59.552,59.58,76770000.0
2009-02-05 13:45:00,59.585,59.585,59.542,59.584,69950000.0
2009-02-05 13:50:00,59.562,59.595,59.55,59.589,85460000.0
2009-02-05 13:55:00,59.586,59.631,59.563,59.628,72960000.0
2009-02-05 14:00:00,59.672,59.672,59.591,59.617,73970000.0
2009-02-05 14:05:00,59.612,59.651,59.569,59.645,63580000.0
2009-02-05 14:10:00,59.627,59.718,59.627,59.696,71550000.0
2009-02-05 14:15:00,59.711,59.773,59.687,59.748,79500000.0
2009-02-05 14:20:00,59.746,59.803,59.673,59.695,70520000.0
2009-02-05 14:25:00,59.676,59.722,59.652,59.712,73660000.0
2009-02-05 14:30:00,59.727,59.741,59.62,59.65,87170000.0
2009-02-05 14:35:00,59.617,59.637,59.542,59.625,68730000.0
2009-02-05 14:40:00,59.611,59.661,59.607,59.611,79200000.0
2009-02-05 14:45:00,59.623,59.623,59.539,59.544,93620000.0
2009-02-05 14:50:00,59.541,59.576,59.498,59.553,69450000.0
2009-02-05 14:55:00,59.557,59.59,59.543,59.56,75050000.0
2009-02-05 15:00:00,59.548,59.557,59.467,59.475,80860000.0
2009-02-05 15:05:00,59.511,59.511,59.444,59.492,239470000.0
2009-02-05 15:10:00,59.455,59.483,59.394,59.455,520290000.0
2009-02-05 15:15:00,59.47,59.554,59.467,59.535,390940000.0
2009-02-05 15:20:00,59.528,59.55,59.503,59.51,510430000.0
2009-02-05 15:25:00,59.502,59.585,59.502,59.559,449410000.0
2009-02-05 15:30:00,59.581,59.581,59.481,59.517,449580000.0
2009-02-05 15:35:00,59.544,59.566,59.487,59.501,368970000.0
2009-02-05 15:40:00,59.527,59.528,59.473,59.494,394480000.0
2009-02-05 15:45:00,59.498,59.581,59.479,59.546,513680000.0
2009-02-05 15:50:00,59.559,59.579,59.495,59.542,380870000.0
2009-02-05 15:55:00,59.533,59.599,59.532,59.599,503340000.0
2009-02-05 16:00:00,59.572,59.669,59.572,59.646,522070000.0
2009-02-05 16:05:00,59.641,59.671,59.586,59.614,531770000.0
2009-02-05 16:10:00,59.599,59.62,59.532,59.562,471430000.0
2009-02-05 16:15:00,59.553,59.581,59.532,59.538,636050000.0
2009-02-05 16:20:00,59.548,59.569,59.523,59.541,391350000.0
2009-02-05 16:25:00,59.55,59.583,59.542,59.561,469770000.0
2009-02-05 16:30:00,59.584,59.592,59.513,59.583,456060000.0
2009-02-05 16:35:00,59.567,59.606,59.546,59.592,318300000.0
2009-02-05 16:50:00,59.589,59.619,59.555,59.608,563360000.0
2009-02-05 16:55:00,59.576,59.58,59.525,59.562,475740000.0
2009-02-05 17:00:00,59.549,59.618,59.521,59.596,419320000.0
2009-02-05 17:05:00,59.58,59.601,59.525,59.536,450940000.0
2009-02-05 17:10:00,59.547,59.578,59.531,59.567,418090000.0
2009-02-05 17:15:00,59.568,59.575,59.51,59.542,447460000.0
2009-02-05 17:20:00,59.533,59.56,59.519,59.523,503830000.0
2009-02-05 17:25:00,59.52,59.579,59.517,59.564,410820000.0
2009-02-05 17:30:00,59.588,59.621,59.554,59.613,371230000.0
2009-02-05 17:35:00,59.63,59.73,59.615,59.706,358960000.0
2009-02-05 17:40:00,59.717,59.795,59.712,59.724,366070000.0
2009-02-05 17:45:00,59.754,59.814,59.726,59.796,435620000.0
2009-02-05 17:50:00,59.833,59.92,59.77,59.896,367000000.0
2009-02-05 17:55:00,59.892,59.976,59.869,59.929,187090000.0
2009-02-05 18:00:00,59.924,60.016,59.884,59.975,326640000.0
2009-02-05 18:05:00,59.983,60.099,59.974,60.0,500360000.0
2009-02-05 18:10:00,60.018,60.018,59.944,59.95,210890000.0
2009-02-05 18:15:00,59.967,59.982,59.929,59.968,216890000.0
2009-02-05 18:20:00,59.947,60.138,59.929,60.133,305190000.0
2009-02-05 18:25:00,60.127,60.25,60.111,60.185,230650000.0
2009-02-05 18:30:00,60.206,60.576,60.187,60.55,327270000.0
2009-02-05 18:35:00,60.551,60.624,60.495,60.512,369410000.0
2009-02-05 18:40:00,60.499,60.533,60.436,60.468,374740000.0
2009-02-05 18:45:00,60.445,60.549,60.445,60.524,509510000.0
2009-02-05 18:50:00,60.527,60.559,60.498,60.521,428080000.0
2009-02-05 18:55:00,60.506,60.522,60.447,60.459,421680000.0
2009-02-05 19:00:00,60.467,60.579,60.445,60.558,484850000.0
2009-02-05 19:05:00,60.578,61.165,60.578,61.165,324760000.0
2009-02-05 19:10:00,61.195,61.345,60.933,60.933,424420000.0
2009-02-05 19:15:00,60.967,61.059,60.91,61.004,337700000.0
2009-02-05 19:20:00,61.016,61.069,60.981,61.015,322370000.0
2009-02-05 19:25:00,61.028,61.09,61.011,61.013,317010000.0
2009-02-05 19:30:00,61.033,61.041,60.97,60.97,427560000.0
2009-02-05 19:35:00,60.974,60.981,60.882,60.918,348010000.0
2009-02-05 19:40:00,60.929,60.97,60.916,60.943,331300000.0
2009-02-05 19:45:00,60.945,60.959,60.881,60.881,516690000.0
2009-02-05 19:50:00,60.886,60.886,60.762,60.826,200060000.0
2009-02-05 19:55:00,60.859,60.919,60.836,60.896,348440000.0
2009-02-05 20:00:00,60.918,60.951,60.873,60.876,600340000.0
2009-02-05 20:05:00,60.853,60.892,60.787,60.884,430010000.0
2009-02-05 20:10:00,60.905,60.905,60.831,60.874,404430000.0
2009-02-05 20:15:00,60.868,60.868,60.79,60.797,419870000.0
2009-02-05 20:20:00,60.797,60.83,60.676,60.683,354440000.0
2009-02-05 20:25:00,60.705,60.783,60.676,60.714,343440000.0
2009-02-05 20:30:00,60.732,60.769,60.689,60.739,388490000.0
2009-02-05 20:35:00,60.704,60.772,60.69,60.758,551950000.0
2009-02-05 20:40:00,60.746,60.849,60.728,60.836,333220000.0
2009-02-05 20:45:00,60.817,60.834,60.788,60.819,491660000.0
2009-02-05 20:50:00,60.809,60.823,60.719,60.751,445270000.0
2009-02-05 20:55:00,60.76,60.775,60.712,60.721,505270000.0
2009-02-05 21:00:00,60.745,60.784,60.734,60.753,376100000.0
2009-02-05 21:05:00,60.76,60.821,60.741,60.771,382070000.0
2009-02-05 21:10:00,60.775,60.784,60.681,60.694,420900000.0
2009-02-05 21:15:00,60.705,60.723,60.645,60.683,444600000.0
2009-02-05 21:20:00,60.688,60.731,60.644,60.719,430770000.0
2009-02-05 21:25:00,60.717,60.768,60.672,60.746,546210000.0
2009-02-05 21:30:00,60.757,60.762,60.673,60.696,473660000.0
2009-02-05 21:35:00,60.692,60.782,60.68,60.744,550840000.0
2009-02-05 21:40:00,60.754,60.774,60.715,60.759,602180000.0
2009-02-05 21:45:00,60.759,60.787,60.731,60.776,432350000.0
2009-02-05 21:50:00,60.744,60.758,60.682,60.753,440940000.0
2009-02-05 21:55:00,60.77,60.77,60.686,60.726,479780000.0
2009-02-05 22:00:00,60.755,60.755,60.623,60.623,389030000.0
2009-02-05 22:05:00,60.611,60.685,60.608,60.653,427740000.0
2009-02-05 22:10:00,60.642,60.684,60.612,60.64,464000000.0
2009-02-05 22:15:00,60.631,60.664,60.631,60.633,501820000.0
2009-02-05 22:20:00,60.635,60.655,60.622,60.636,524660000.0
2009-02-05 22:25:00,60.628,60.654,60.604,60.638,426150000.0
2009-02-05 22:30:00,60.67,60.67,60.62,60.645,418990000.0
2009-02-05 22:35:00,60.646,60.657,60.595,60.618,447530000.0
2009-02-05 22:40:00,60.615,60.643,60.612,60.633,376240000.0
2009-02-05 22:45:00,60.635,60.635,60.589,60.597,474750000.0
2009-02-05 22:50:00,60.59,60.6,60.549,60.572,484070000.0
2009-02-05 22:55:00,60.58,60.605,60.557,60.601,318450000.0
2009-02-05 23:00:00,60.612,60.612,60.532,60.532,385070000.0
2009-02-05 23:05:00,60.535,60.541,60.492,60.526,340990000.0
2009-02-05 23:10:00,60.532,60.546,60.515,60.537,311370000.0
2009-02-05 23:15:00,60.559,60.559,60.503,60.508,403920000.0
2009-02-05 23:20:00,60.501,60.542,60.492,60.495,178970000.0
2009-02-05 23:25:00,60.499,60.503,60.483,60.496,231020000.0
2009-02-05 23:30:00,60.515,60.543,60.498,60.508,412050000.0
2009-02-05 23:35:00,60.523,60.536,60.489,60.521,260000000.0
2009-02-05 23:40:00,60.512,60.556,60.512,60.534,180010000.0
2009-02-05 23:45:00,60.556,60.566,60.516,60.519,254260000.0
2009-02-05 23:50:00,60.531,60.544,60.497,60.517,200280000.0
2009-02-05 23:55:00,60.513,60.573,60.512,60.573,383990000.0
2009-02-06 00:00:00,60.594,60.594,60.52,60.526,291920000.0
2009-02-06 00:05:00,60.543,60.566,60.492,60.514,358290000.0
2009-02-06 00:10:00,60.508,60.525,60.486,60.509,399030000.0
2009-02-06 00:15:00,60.527,60.527,60.488,60.498,406450000.0
2009-02-06 00:20:00,60.491,60.517,60.481,60.489,406300000.0
2009-02-06 00:25:00,60.496,60.535,60.482,60.519,442820000.0
2009-02-06 00:30:00,60.537,60.544,60.509,60.517,304550000.0
2009-02-06 00:35:00,60.525,60.543,60.505,60.52,232290000.0
2009-02-06 00:40:00,60.535,60.538,60.476,60.486,222390000.0
2009-02-06 00:45:00,60.512,60.513,60.468,60.485,231330000.0
2009-02-06 00:50:00,60.467,60.484,60.456,60.483,244370000.0
2009-02-06 00:55:00,60.477,60.495,60.459,60.486,493110000.0
2009-02-06 01:00:00,60.504,60.504,60.478,60.486,310520000.0
2009-02-06 01:05:00,60.48,60.526,60.471,60.518,227490000.0
2009-02-06 01:10:00,60.516,60.624,60.508,60.617,512050000.0
2009-02-06 01:15:00,60.643,60.643,60.573,60.578,211950000.0
2009-02-06 01:20:00,60.578,60.62,60.557,60.591,292660000.0
2009-02-06 01:25:00,60.58,60.601,60.566,60.585,497330000.0
2009-02-06 01:30:00,60.603,60.603,60.548,60.569,369060000.0
2009-02-06 01:35:00,60.559,60.586,60.555,60.585,263090000.0
2009-02-06 01:40:00,60.581,60.595,60.569,60.578,347050000.0
2009-02-06 01:45:00,60.586,60.592,60.568,60.578,269070000.0
2009-02-06 01:50:00,60.596,60.597,60.552,60.552,311280000.0
2009-02-06 01:55:00,60.557,60.574,60.541,60.549,333000000.0
2009-02-06 02:00:00,60.529,60.552,60.512,60.543,266760000.0
2009-02-06 02:05:00,60.557,60.592,60.552,60.553,309580000.0
2009-02-06 02:10:00,60.558,60.558,60.448,60.456,365630000.0
2009-02-06 02:15:00,60.473,60.484,60.404,60.405,253360000.0
2009-02-06 02:20:00,60.388,60.477,60.381,60.432,306690000.0
2009-02-06 02:25:00,60.411,60.412,60.369,60.386,264630000.0
2009-02-06 02:30:00,60.4,60.502,60.385,60.454,311840000.0
2009-02-06 02:35:00,60.44,60.492,60.44,60.463,237270000.0
2009-02-06 02:40:00,60.442,60.448,60.396,60.422,444100000.0
2009-02-06 02:45:00,60.441,60.441,60.334,60.337,507830000.0
2009-02-06 02:50:00,60.327,60.424,60.327,60.4,301980000.0
2009-02-06 02:55:00,60.392,60.424,60.368,60.376,431600000.0
2009-02-06 03:00:00,60.413,60.413,60.34,60.34,241900000.0
2009-02-06 03:05:00,60.35,60.374,60.329,60.341,332860000.0
2009-02-06 03:10:00,60.353,60.397,60.308,60.322,351380000.0
2009-02-06 03:15:00,60.347,60.379,60.325,60.33,233530000.0
2009-02-06 03:20:00,60.345,60.381,60.321,60.364,351990000.0
2009-02-06 03:25:00,60.374,60.386,60.321,60.328,360660000.0
2009-02-06 03:30:00,60.354,60.385,60.325,60.365,219660000.0
2009-02-06 03:35:00,60.383,60.406,60.37,60.406,274660000.0
2009-02-06 03:40:00,60.398,60.445,60.392,60.445,311010000.0
2009-02-06 03:45:00,60.474,60.495,60.421,60.421,310920000.0
2009-02-06 03:50:00,60.409,60.467,60.409,60.427,335020000.0
2009-02-06 03:55:00,60.435,60.45,60.408,60.417,351310000.0
2009-02-06 04:00:00,60.441,60.467,60.426,60.439,343260000.0
2009-02-06 04:05:00,60.444,60.444,60.4,60.438,367310000.0
2009-02-06 04:10:00,60.442,60.442,60.379,60.379,258020000.0
2009-02-06 04:15:00,60.393,60.414,60.361,60.392,305270000.0
2009-02-06 04:20:00,60.399,60.419,60.379,60.405,284890000.0
2009-02-06 04:25:00,60.4,60.433,60.367,60.411,344760000.0
2009-02-06 04:30:00,60.411,60.416,60.362,60.401,374580000.0
2009-02-06 04:35:00,60.41,60.459,60.402,60.432,264800000.0
2009-02-06 04:40:00,60.438,60.464,60.385,60.407,353940000.0
2009-02-06 04:45:00,60.412,60.431,60.386,60.41,189330000.0
2009-02-06 04:50:00,60.402,60.44,60.397,60.41,302300000.0
2009-02-06 04:55:00,60.388,60.403,60.331,60.331,357210000.0
2009-02-06 05:00:00,60.353,60.353,60.226,60.303,426800000.0
2009-02-06 05:05:00,60.267,60.302,60.247,60.265,176370000.0
2009-02-06 05:10:00,60.271,60.313,60.253,60.313,303800000.0
2009-02-06 05:15:00,60.309,60.349,60.283,60.298,324420000.0
2009-02-06 05:20:00,60.307,60.319,60.269,60.302,346560000.0
2009-02-06 05:25:00,60.285,60.32,60.271,60.299,189200000.0
2009-02-06 05:30:00,60.325,60.334,60.285,60.292,238540000.0
2009-02-06 05:35:00,60.301,60.321,60.272,60.301,222500000.0
2009-02-06 05:40:00,60.297,60.311,60.282,60.298,316170000.0
2009-02-06 05:45:00,60.306,60.308,60.255,60.274,285280000.0
2009-02-06 05:50:00,60.277,60.317,60.271,60.313,352340000.0
2009-02-06 05:55:00,60.293,60.327,60.29,60.298,435250000.0
2009-02-06 06:00:00,60.303,60.316,60.279,60.313,421020000.0
2009-02-06 06:05:00,60.302,60.32,60.273,60.293,365850000.0
2009-02-06 06:10:00,60.279,60.308,60.27,60.27,402900000.0
2009-02-06 06:15:00,60.295,60.33,60.275,60.3,440230000.0
2009-02-06 06:20:00,60.297,60.306,60.278,60.286,295930000.0
2009-02-06 06:25:00,60.284,60.31,60.252,60.259,383700000.0
2009-02-06 06:30:00,60.275,60.283,60.239,60.26,296180000.0
2009-02-06 06:35:00,60.252,60.301,60.252,60.301,263540000.0
2009-02-06 06:40:00,60.294,60.301,60.263,60.286,439550000.0
2009-02-06 06:45:00,60.295,60.306,60.273,60.301,316650000.0
2009-02-06 06:50:00,60.273,60.302,60.246,60.264,211070000.0
2009-02-06 06:55:00,60.268,60.296,60.267,60.269,446480000.0
2009-02-06 07:00:00,60.295,60.304,60.272,60.286,252290000.0
2009-02-06 07:05:00,60.281,60.337,60.281,60.325,255720000.0
2009-02-06 07:10:00,60.313,60.403,60.304,60.387,469450000.0
2009-02-06 07:15:00,60.388,60.388,60.331,60.355,551480000.0
2009-02-06 07:20:00,60.364,60.374,60.334,60.343,339310000.0
2009-02-06 07:25:00,60.35,60.391,60.343,60.375,480270000.0
2009-02-06 07:30:00,60.376,60.384,60.335,60.381,360090000.0
2009-02-06 07:35:00,60.352,60.4,60.351,60.364,358090000.0
2009-02-06 07:40:00,60.351,60.394,60.344,60.367,396560000.0
2009-02-06 07:45:00,60.396,60.396,60.357,60.381,85500000.0
2009-02-06 07:50:00,60.379,60.396,60.359,60.375,52310000.0
2009-02-06 07:55:00,60.365,60.391,60.351,60.364,61490000.0
2009-02-06 08:00:00,60.387,60.39,60.353,60.37,68120000.0
2009-02-06 08:05:00,60.379,60.411,60.353,60.399,72670000.0
2009-02-06 08:10:00,60.39,60.39,60.322,60.327,69690000.0
2009-02-06 08:15:00,60.332,60.362,60.317,60.362,59770000.0
2009-02-06 08:20:00,60.347,60.36,60.327,60.339,66090000.0
2009-02-06 08:25:00,60.33,60.387,60.33,60.374,67760000.0
2009-02-06 08:30:00,60.378,60.384,60.316,60.32,68730000.0
2009-02-06 08:35:00,60.35,60.374,60.327,60.374,66000000.0
2009-02-06 08:40:00,60.368,60.391,60.323,60.339,76430000.0
2009-02-06 08:45:00,60.334,60.334,60.239,60.285,69830000.0
2009-02-06 08:50:00,60.294,60.328,60.283,60.306,63740000.0
2009-02-06 08:55:00,60.338,60.341,60.292,60.339,97230000.0
2009-02-06 09:00:00,60.325,60.391,60.308,60.389,92750000.0
2009-02-06 09:05:00,60.372,60.404,60.315,60.344,88470000.0
2009-02-06 09:10:00,60.345,60.36,60.288,60.318,83620000.0
2009-02-06 09:15:00,60.324,60.407,60.31,60.407,68720000.0
2009-02-06 09:20:00,60.398,60.406,60.347,60.378,72010000.0
2009-02-06 09:25:00,60.358,60.397,60.358,60.383,65340000.0
2009-02-06 09:30:00,60.404,60.404,60.349,60.369,57540000.0
2009-02-06 09:35:00,60.362,60.401,60.356,60.362,73750000.0
2009-02-06 09:40:00,60.375,60.389,60.342,60.348,63980000.0
2009-02-06 09:45:00,60.363,60.387,60.351,60.366,65190000.0
2009-02-06 09:50:00,60.381,60.391,60.316,60.353,70190000.0
2009-02-06 09:55:00,60.358,60.419,60.337,60.416,66440000.0
2009-02-06 10:00:00,60.43,60.444,60.363,60.372,71660000.0
2009-02-06 10:05:00,60.362,60.399,60.359,60.399,72780000.0
2009-02-06 10:10:00,60.4,60.476,60.376,60.476,82120000.0
2009-02-06 10:15:00,60.489,60.524,60.457,60.524,75050000.0
2009-02-06 10:20:00,60.506,60.599,60.506,60.599,76140000.0
2009-02-06 10:25:00,60.591,60.68,60.591,60.669,81380000.0
2009-02-06 10:30:00,60.646,60.663,60.577,60.606,67510000.0
2009-02-06 10:35:00,60.626,60.638,60.579,60.586,72770000.0
2009-02-06 10:40:00,60.564,60.618,60.564,60.609,72130000.0
2009-02-06 10:45:00,60.603,60.716,60.572,60.697,71300000.0
2009-02-06 10:50:00,60.686,60.714,60.627,60.677,57470000.0
2009-02-06 10:55:00,60.644,60.737,60.644,60.727,71530000.0
2009-02-06 11:00:00,60.743,60.782,60.732,60.737,71080000.0
2009-02-06 11:05:00,60.757,60.797,60.723,60.794,75830000.0
2009-02-06 11:10:00,60.772,60.824,60.768,60.795,76520000.0
2009-02-06 11:15:00,60.793,60.869,60.79,60.79,72630000.0
2009-02-06 11:20:00,60.794,60.827,60.777,60.803,77330000.0
2009-02-06 11:25:00,60.795,60.8,60.707,60.707,73110000.0
2009-02-06 11:30:00,60.73,60.749,60.697,60.747,60540000.0
2009-02-06 11:35:00,60.768,60.832,60.753,60.819,75470000.0
2009-02-06 11:40:00,60.817,60.87,60.817,60.842,86370000.0
2009-02-06 11:45:00,60.858,60.92,60.845,60.917,82890000.0
2009-02-06 11:50:00,60.939,60.95,60.788,60.805,79700000.0
2009-02-06 11:55:00,60.818,60.873,60.807,60.855,75330000.0
2009-02-06 12:00:00,60.874,60.915,60.858,60.87,68750000.0
2009-02-06 12:05:00,60.886,60.912,60.86,60.884,61090000.0
2009-02-06 12:10:00,60.866,60.883,60.81,60.846,61920000.0
2009-02-06 12:15:00,60.851,60.87,60.825,60.831,63810000.0
2009-02-06 12:20:00,60.832,60.915,60.82,60.867,57160000.0
2009-02-06 12:25:00,60.867,60.929,60.867,60.914,75720000.0
2009-02-06 12:30:00,60.912,60.912,60.822,60.822,69860000.0
2009-02-06 12:35:00,60.823,60.884,60.807,60.835,76620000.0
2009-02-06 12:40:00,60.836,60.863,60.801,60.809,55680000.0
2009-02-06 12:45:00,60.825,60.825,60.713,60.713,62140000.0
2009-02-06 12:50:00,60.717,60.739,60.631,60.645,72300000.0
2009-02-06 12:55:00,60.634,60.638,60.599,60.621,67520000.0
2009-02-06 13:00:00,60.625,60.673,60.622,60.659,65640000.0
2009-02-06 13:05:00,60.667,60.698,60.656,60.675,69900000.0
2009-02-06 13:10:00,60.685,60.685,60.654,60.685,71470000.0
2009-02-06 13:15:00,60.703,60.703,60.675,60.684,60710000.0
2009-02-06 13:20:00,60.681,60.711,60.681,60.711,68080000.0
2009-02-06 13:25:00,60.706,60.707,60.687,60.69,56280000.0
2009-02-06 13:30:00,60.709,60.709,60.587,60.598,73400000.0
2009-02-06 13:35:00,60.578,60.616,60.569,60.597,76410000.0
2009-02-06 13:40:00,60.594,60.64,60.546,60.557,77010000.0
2009-02-06 13:45:00,60.573,60.61,60.55,60.594,68480000.0
2009-02-06 13:50:00,60.576,60.613,60.569,60.601,82700000.0
2009-02-06 13:55:00,60.59,60.605,60.566,60.594,71880000.0
2009-02-06 14:00:00,60.624,60.664,60.588,60.651,73220000.0
2009-02-06 14:05:00,60.636,60.641,60.6,60.611,63660000.0
2009-02-06 14:10:00,60.598,60.634,60.582,60.628,55160000.0
2009-02-06 14:15:00,60.621,60.678,60.621,60.647,43840000.0
2009-02-06 14:20:00,60.639,60.675,60.601,60.614,72130000.0
2009-02-06 14:25:00,60.6,60.612,60.584,60.598,65650000.0
2009-02-06 14:30:00,60.627,60.63,60.598,60.609,88260000.0
2009-02-06 14:35:00,60.607,60.644,60.588,60.619,65830000.0
2009-02-06 14:40:00,60.634,60.665,60.619,60.648,64750000.0
2009-02-06 14:45:00,60.675,60.678,60.61,60.673,78650000.0
2009-02-06 14:50:00,60.65,60.7,60.628,60.66,66490000.0
2009-02-06 14:55:00,60.65,60.655,60.608,60.608,64870000.0
2009-02-06 15:00:00,60.623,60.654,60.589,60.589,65370000.0
2009-02-06 15:05:00,60.613,60.652,60.593,60.618,240990000.0
2009-02-06 15:10:00,60.604,60.624,60.588,60.622,540760000.0
2009-02-06 15:15:00,60.648,60.663,60.596,60.663,389750000.0
2009-02-06 15:20:00,60.657,60.684,60.625,60.631,510080000.0
2009-02-06 15:25:00,60.641,60.716,60.638,60.638,447270000.0
2009-02-06 15:30:00,60.636,61.023,60.55,61.017,446480000.0
2009-02-06 15:35:00,61.013,61.079,60.952,60.991,358220000.0
2009-02-06 15:40:00,60.984,60.984,60.771,60.85,380470000.0
2009-02-06 15:45:00,60.881,60.95,60.814,60.95,483250000.0
2009-02-06 15:50:00,60.956,61.075,60.929,60.941,365080000.0
2009-02-06 15:55:00,60.91,60.968,60.865,60.922,512200000.0
2009-02-06 16:00:00,60.929,61.067,60.927,61.057,529890000.0
2009-02-06 16:05:00,61.053,61.059,60.922,60.922,534510000.0
2009-02-06 16:10:00,60.915,60.996,60.899,60.971,465180000.0
2009-02-06 16:15:00,60.991,61.014,60.95,60.961,644850000.0
2009-02-06 16:20:00,60.938,60.981,60.925,60.958,379860000.0
2009-02-06 16:25:00,60.938,60.986,60.921,60.961,471460000.0
2009-02-06 16:30:00,60.978,60.997,60.924,60.975,467830000.0
2009-02-06 16:35:00,60.965,61.074,60.942,61.053,365330000.0
2009-02-06 16:40:00,61.054,61.159,61.049,61.124,447330000.0
2009-02-06 16:45:00,61.154,61.154,61.084,61.095,420370000.0
2009-02-06 16:50:00,61.092,61.141,61.072,61.099,561580000.0
2009-02-06 16:55:00,61.107,61.13,61.075,61.117,479290000.0
2009-02-06 17:00:00,61.125,61.161,61.105,61.111,424310000.0
2009-02-06 17:05:00,61.097,61.108,61.058,61.088,450030000.0
2009-02-06 17:10:00,61.075,61.114,61.052,61.106,405960000.0
2009-02-06 17:15:00,61.105,61.113,61.054,61.073,439670000.0
2009-02-06 17:20:00,61.075,61.08,60.929,60.992,503520000.0
2009-02-06 17:25:00,60.991,61.091,60.991,61.083,424300000.0
2009-02-06 17:30:00,61.074,61.093,61.042,61.086,347690000.0
2009-02-06 17:35:00,61.095,61.123,61.083,61.114,376920000.0
2009-02-06 17:40:00,61.112,61.116,61.047,61.07,357600000.0
2009-02-06 17:45:00,61.096,61.1,61.054,61.077,426500000.0
2009-02-06 17:50:00,61.083,61.116,61.04,61.106,375390000.0
2009-02-06 17:55:00,61.116,61.161,61.049,61.069,188080000.0
2009-02-06 18:00:00,61.064,61.135,61.061,61.095,344570000.0
2009-02-06 18:05:00,61.072,61.172,61.071,61.152,496280000.0
2009-02-06 18:10:00,61.132,61.261,61.126,61.261,207200000.0
2009-02-06 18:15:00,61.266,61.47,61.255,61.455,239610000.0
2009-02-06 18:20:00,61.472,61.472,61.299,61.362,301670000.0
2009-02-06 18:25:00,61.356,61.356,61.259,61.263,254550000.0
2009-02-06 18:30:00,61.293,61.299,61.234,61.251,338120000.0
2009-02-06 18:35:00,61.243,61.287,61.243,61.284,350070000.0
2009-02-06 18:40:00,61.299,61.38,61.284,61.376,369990000.0
2009-02-06 18:45:00,61.395,61.409,61.344,61.375,517990000.0
2009-02-06 18:50:00,61.379,61.509,61.312,61.503,422700000.0
2009-02-06 18:55:00,61.496,61.506,61.408,61.416,409810000.0
2009-02-06 19:00:00,61.442,61.442,61.301,61.387,498910000.0
2009-02-06 19:05:00,61.402,61.455,61.391,61.431,329010000.0
2009-02-06 19:10:00,61.438,61.472,61.349,61.384,437320000.0
2009-02-06 19:15:00,61.387,61.387,61.326,61.337,347370000.0
2009-02-06 19:20:00,61.332,61.456,61.325,61.431,331220000.0
2009-02-06 19:25:00,61.426,61.43,61.354,61.354,318210000.0
2009-02-06 19:30:00,61.359,61.402,61.344,61.351,429530000.0
2009-02-06 19:35:00,61.353,61.375,61.331,61.361,343450000.0
2009-02-06 19:40:00,61.356,61.362,61.336,61.337,332460000.0
2009-02-06 19:45:00,61.36,61.391,61.301,61.365,515660000.0
2009-02-06 19:50:00,61.378,61.393,61.356,61.379,192490000.0
2009-02-06 19:55:00,61.372,61.479,61.372,61.449,365140000.0
2009-02-06 20:00:00,61.457,61.499,61.433,61.433,602660000.0
2009-02-06 20:05:00,61.432,61.51,61.42,61.49,412170000.0
2009-02-06 20:10:00,61.495,61.501,61.442,61.483,400450000.0
2009-02-06 20:15:00,61.486,61.533,61.475,61.519,436510000.0
2009-02-06 20:20:00,61.531,61.584,61.497,61.564,392050000.0
2009-02-06 20:25:00,61.539,61.606,61.528,61.596,347970000.0
2009-02-06 20:30:00,61.601,61.619,61.535,61.599,382770000.0
2009-02-06 20:35:00,61.597,61.631,61.578,61.617,536200000.0
2009-02-06 20:40:00,61.606,61.628,61.591,61.606,336310000.0
2009-02-06 20:45:00,61.614,61.646,61.599,61.618,504720000.0
2009-02-06 20:50:00,61.626,61.634,61.579,61.624,435460000.0
2009-02-06 20:55:00,61.642,61.646,61.579,61.589,495840000.0
2009-02-06 21:00:00,61.596,61.596,61.511,61.555,374500000.0
2009-02-06 21:05:00,61.536,61.544,61.486,61.515,371190000.0
2009-02-06 21:10:00,61.512,61.583,61.512,61.573,419930000.0
2009-02-06 21:15:00,61.595,61.595,61.416,61.441,463020000.0
2009-02-06 21:20:00,61.454,61.465,61.428,61.438,375850000.0
2009-02-06 21:25:00,61.447,61.456,61.366,61.371,563590000.0
2009-02-06 21:30:00,61.393,61.443,61.364,61.432,459480000.0
2009-02-06 21:35:00,61.434,61.451,61.383,61.407,541640000.0
2009-02-06 21:40:00,61.411,61.463,61.402,61.429,598660000.0
2009-02-06 21:45:00,61.428,61.442,61.405,61.416,433160000.0
2009-02-06 21:50:00,61.408,61.454,61.405,61.431,440470000.0
2009-02-06 21:55:00,61.43,61.552,61.43,61.539,467820000.0
2009-02-06 22:00:00,61.56,61.56,61.452,61.452,379810000.0
2009-02-06 22:05:00,61.45,61.472,61.426,61.439,420890000.0
2009-02-06 22:10:00,61.446,61.483,61.421,61.476,468590000.0
2009-02-06 22:15:00,61.485,61.492,61.469,61.481,474880000.0
2009-02-06 22:20:00,61.484,61.516,61.476,61.482,525620000.0
2009-02-06 22:25:00,61.492,61.493,61.448,61.478,434470000.0
2009-02-06 22:30:00,61.508,61.508,61.447,61.481,432090000.0
2009-02-06 22:35:00,61.484,61.512,61.469,61.491,442870000.0
2009-02-06 22:40:00,61.499,61.505,61.476,61.496,366640000.0
2009-02-06 22:45:00,61.498,61.522,61.484,61.508,467900000.0
2009-02-06 22:50:00,61.5,61.509,61.446,61.463,483790000.0
2009-02-06 22:55:00,61.463,61.493,61.444,61.483,323970000.0
2009-02-06 23:00:00,61.496,61.505,61.464,61.468,308560000.0
2009-02-06 23:05:00,61.458,61.476,61.434,61.459,326170000.0
2009-02-06 23:10:00,61.467,61.469,61.452,61.457,309020000.0
2009-02-06 23:15:00,61.467,61.494,61.459,61.48,400930000.0
2009-02-06 23:20:00,61.468,61.496,61.457,61.466,156270000.0
2009-02-06 23:25:00,61.479,61.486,61.471,61.48,183650000.0
2009-02-06 23:30:00,61.473,61.492,61.456,61.458,299600000.0
2009-02-06 23:35:00,61.447,61.462,61.415,61.42,303290000.0
2009-02-06 23:40:00,61.409,61.419,61.398,61.417,198020000.0
2009-02-06 23:45:00,61.434,61.449,61.404,61.447,277300000.0
2009-02-06 23:50:00,61.426,61.466,61.403,61.434,198880000.0
2009-02-06 23:55:00,61.42,61.446,61.411,61.44,377810000.0
2009-02-09 02:00:00,61.581,61.645,61.579,61.637,328950000.0
2009-02-09 02:05:00,61.634,61.663,61.623,61.662,324290000.0
2009-02-09 02:10:00,61.669,61.672,61.62,61.621,330490000.0
2009-02-09 02:15:00,61.653,61.654,61.595,61.601,451190000.0
2009-02-09 02:20:00,61.595,61.605,61.555,61.583,316980000.0
2009-02-09 02:25:00,61.581,61.581,61.474,61.528,455110000.0
2009-02-09 02:30:00,61.55,61.55,61.468,61.529,494250000.0
2009-02-09 02:35:00,61.52,61.554,61.507,61.514,298240000.0
2009-02-09 02:40:00,61.52,61.546,61.472,61.474,259380000.0
2009-02-09 02:45:00,61.496,61.517,61.47,61.501,506030000.0
2009-02-09 02:50:00,61.51,61.548,61.494,61.521,215100000.0
2009-02-09 02:55:00,61.512,61.552,61.49,61.501,323420000.0
2009-02-09 03:00:00,61.513,61.513,61.441,61.441,465240000.0
2009-02-09 03:05:00,61.437,61.466,61.431,61.462,262130000.0
2009-02-09 03:10:00,61.459,61.481,61.439,61.439,306840000.0
2009-02-09 03:15:00,61.456,61.456,61.391,61.406,376000000.0
2009-02-09 03:20:00,61.389,61.406,61.351,61.38,331350000.0
2009-02-09 03:25:00,61.385,61.412,61.374,61.384,398570000.0
2009-02-09 03:30:00,61.369,61.391,61.346,61.372,457580000.0
2009-02-09 03:35:00,61.362,61.368,61.289,61.307,392730000.0
2009-02-09 03:40:00,61.323,61.342,61.304,61.316,402970000.0
2009-02-09 03:45:00,61.299,61.299,61.221,61.263,464530000.0
2009-02-09 03:50:00,61.262,61.32,61.262,61.312,354490000.0
2009-02-09 03:55:00,61.316,61.34,61.311,61.33,295990000.0
2009-02-09 04:00:00,61.327,61.36,61.318,61.323,368680000.0
2009-02-09 04:05:00,61.334,61.374,61.324,61.341,200660000.0
2009-02-09 04:10:00,61.351,61.365,61.329,61.352,294080000.0
2009-02-09 04:15:00,61.37,61.377,61.302,61.307,187240000.0
2009-02-09 04:20:00,61.318,61.33,61.183,61.216,317540000.0
2009-02-09 04:25:00,61.223,61.242,61.162,61.162,389330000.0
2009-02-09 04:30:00,61.183,61.231,61.17,61.192,289880000.0
2009-02-09 04:35:00,61.201,61.221,61.174,61.179,175370000.0
2009-02-09 04:40:00,61.173,61.191,61.145,61.182,403200000.0
2009-02-09 04:45:00,61.194,61.194,61.123,61.169,422760000.0
2009-02-09 04:50:00,61.169,61.191,61.154,61.18,330890000.0
2009-02-09 04:55:00,61.182,61.21,61.137,61.177,361960000.0
2009-02-09 05:00:00,61.209,61.225,61.179,61.185,310010000.0
2009-02-09 05:05:00,61.196,61.247,61.177,61.243,446140000.0
2009-02-09 05:10:00,61.251,61.251,61.207,61.221,447150000.0
2009-02-09 05:15:00,61.233,61.247,61.21,61.235,360370000.0
2009-02-09 05:20:00,61.258,61.331,61.244,61.265,434100000.0
2009-02-09 05:25:00,61.261,61.301,61.211,61.214,420160000.0
2009-02-09 05:30:00,61.227,61.238,61.175,61.22,428440000.0
2009-02-09 05:35:00,61.206,61.219,61.154,61.16,530660000.0
2009-02-09 05:40:00,61.18,61.183,61.151,61.174,502810000.0
2009-02-09 05:45:00,61.179,61.196,61.135,61.141,466260000.0
2009-02-09 05:50:00,61.12,61.163,61.092,61.122,436510000.0
2009-02-09 05:55:00,61.131,61.142,61.075,61.079,386800000.0
2009-02-09 06:00:00,61.101,61.109,61.058,61.078,446730000.0
2009-02-09 06:05:00,61.063,61.071,61.031,61.044,437540000.0
2009-02-09 06:10:00,61.034,61.108,61.025,61.08,454630000.0
2009-02-09 06:15:00,61.101,61.109,61.074,61.099,623820000.0
2009-02-09 06:20:00,61.092,61.133,61.089,61.104,543470000.0
2009-02-09 06:25:00,61.129,61.139,61.087,61.112,477480000.0
2009-02-09 06:30:00,61.11,61.125,61.056,61.095,554790000.0
2009-02-09 06:35:00,61.1,61.122,61.091,61.098,418920000.0
2009-02-09 06:40:00,61.102,61.107,61.059,61.085,449560000.0
2009-02-09 06:45:00,61.092,61.1,61.054,61.081,410170000.0
2009-02-09 06:50:00,61.083,61.1,61.065,61.079,375610000.0
2009-02-09 06:55:00,61.069,61.084,61.048,61.062,375880000.0
2009-02-09 07:00:00,61.083,61.083,61.02,61.028,507870000.0
2009-02-09 07:05:00,61.008,61.013,60.929,60.938,437200000.0
2009-02-09 07:10:00,60.931,60.96,60.923,60.942,499470000.0
2009-02-09 07:15:00,60.96,60.974,60.894,60.911,328690000.0
2009-02-09 07:20:00,60.9,60.948,60.9,60.925,564580000.0
2009-02-09 07:25:00,60.928,60.94,60.885,60.885,384930000.0
2009-02-09 07:30:00,60.901,60.924,60.883,60.887,341200000.0
2009-02-09 07:35:00,60.882,60.899,60.799,60.811,355460000.0
2009-02-09 07:40:00,60.806,60.837,60.772,60.806,412420000.0
2009-02-09 07:45:00,60.835,60.845,60.802,60.829,409470000.0
2009-02-09 07:50:00,60.824,60.831,60.776,60.802,415260000.0
2009-02-09 07:55:00,60.811,60.843,60.797,60.814,617230000.0
2009-02-09 08:00:00,60.831,60.842,60.674,60.713,359630000.0
2009-02-09 08:05:00,60.704,60.758,60.655,60.683,189300000.0
2009-02-09 08:10:00,60.679,60.694,60.575,60.658,523270000.0
2009-02-09 08:15:00,60.663,60.705,60.651,60.664,318560000.0
2009-02-09 08:20:00,60.664,60.67,60.615,60.649,340190000.0
2009-02-09 08:25:00,60.642,60.747,60.642,60.733,438120000.0
2009-02-09 08:30:00,60.753,60.817,60.723,60.799,333310000.0
2009-02-09 08:35:00,60.796,60.84,60.791,60.816,322510000.0
2009-02-09 08:40:00,60.826,60.862,60.818,60.851,333720000.0
2009-02-09 08:45:00,60.854,60.856,60.789,60.83,435510000.0
2009-02-09 08:50:00,60.831,60.912,60.823,60.911,345420000.0
2009-02-09 08:55:00,60.914,60.923,60.872,60.889,502640000.0
2009-02-09 09:00:00,60.89,60.89,60.703,60.738,418780000.0
2009-02-09 09:05:00,60.683,60.795,60.683,60.788,415870000.0
2009-02-09 09:10:00,60.805,60.838,60.778,60.786,509510000.0
2009-02-09 09:15:00,60.78,60.78,60.703,60.767,386890000.0
2009-02-09 09:20:00,60.781,60.854,60.765,60.833,351690000.0
2009-02-09 09:25:00,60.833,60.893,60.82,60.881,333310000.0
2009-02-09 09:30:00,60.897,60.897,60.771,60.825,255870000.0
2009-02-09 09:35:00,60.814,60.852,60.802,60.802,283710000.0
2009-02-09 09:40:00,60.802,60.824,60.792,60.812,240350000.0
2009-02-09 09:45:00,60.812,60.818,60.76,60.797,203690000.0
2009-02-09 09:50:00,60.829,60.857,60.818,60.838,502150000.0
2009-02-09 09:55:00,60.837,60.854,60.801,60.829,321700000.0
2009-02-09 10:00:00,60.836,60.837,60.79,60.798,183540000.0
2009-02-09 10:05:00,60.801,60.848,60.782,60.817,379690000.0
2009-02-09 10:10:00,60.802,60.832,60.752,60.768,428960000.0
2009-02-09 10:15:00,60.772,60.811,60.729,60.807,336520000.0
2009-02-09 10:20:00,60.811,60.92,60.811,60.897,367960000.0
2009-02-09 10:25:00,60.891,60.909,60.827,60.843,371030000.0
2009-02-09 10:30:00,60.861,60.925,60.845,60.901,431660000.0
2009-02-09 10:35:00,60.918,61.04,60.916,61.014,517670000.0
2009-02-09 10:40:00,61.014,61.031,60.98,61.008,449600000.0
2009-02-09 10:45:00,61.007,61.013,60.966,60.977,416830000.0
2009-02-09 10:50:00,60.972,60.983,60.917,60.937,476680000.0
2009-02-09 10:55:00,60.945,60.953,60.914,60.938,434510000.0
2009-02-09 11:00:00,60.952,60.952,60.882,60.935,484720000.0
2009-02-09 11:05:00,60.923,60.948,60.83,60.868,586600000.0
2009-02-09 11:10:00,60.863,60.963,60.863,60.917,422250000.0
2009-02-09 11:15:00,60.927,60.988,60.904,60.979,446330000.0
2009-02-09 11:20:00,60.981,61.022,60.946,61.008,351990000.0
2009-02-09 11:25:00,61.017,61.09,61.003,61.072,453590000.0
2009-02-09 11:30:00,61.041,61.13,61.041,61.123,456010000.0
2009-02-09 11:35:00,61.119,61.145,61.079,61.092,402310000.0
2009-02-09 11:40:00,61.104,61.127,61.045,61.058,646630000.0
2009-02-09 11:45:00,61.072,61.082,61.022,61.023,456890000.0
2009-02-09 11:50:00,61.015,61.023,60.948,61.003,533260000.0
2009-02-09 11:55:00,61.006,61.033,60.994,61.028,538590000.0
2009-02-09 12:00:00,61.047,61.075,61.022,61.042,482220000.0
2009-02-09 12:05:00,61.046,61.114,61.041,61.103,378440000.0
2009-02-09 12:10:00,61.13,61.192,61.13,61.188,517820000.0
2009-02-09 12:15:00,61.2,61.2,61.13,61.142,372200000.0
2009-02-09 12:20:00,61.142,61.161,61.128,61.148,372350000.0
2009-02-09 12:25:00,61.148,61.159,61.117,61.118,462930000.0
2009-02-09 12:30:00,61.136,61.171,61.114,61.128,449000000.0
2009-02-09 12:35:00,61.129,61.174,61.107,61.163,508060000.0
2009-02-09 12:40:00,61.15,61.176,61.131,61.165,396440000.0
2009-02-09 12:45:00,61.18,61.204,61.126,61.157,533870000.0
2009-02-09 12:50:00,61.171,61.172,61.126,61.129,231410000.0
2009-02-09 12:55:00,61.129,61.141,61.092,61.104,61720000.0
2009-02-09 13:00:00,61.119,61.126,61.1,61.116,39740000.0
2009-02-09 13:05:00,61.123,61.229,61.123,61.206,49910000.0
2009-02-09 13:10:00,61.237,61.265,61.218,61.255,76190000.0
2009-02-09 13:15:00,61.257,61.279,61.203,61.213,61660000.0
2009-02-09 13:20:00,61.214,61.216,61.181,61.181,64980000.0
2009-02-09 13:25:00,61.203,61.223,61.179,61.21,65910000.0
2009-02-09 13:30:00,61.23,61.237,61.195,61.195,68400000.0
2009-02-09 13:35:00,61.205,61.23,61.187,61.208,73600000.0
2009-02-09 13:40:00,61.205,61.214,61.169,61.184,58040000.0
2009-02-09 13:45:00,61.203,61.216,61.19,61.199,54680000.0
2009-02-09 13:50:00,61.187,61.215,61.128,61.158,58450000.0
2009-02-09 13:55:00,61.133,61.237,61.127,61.231,66090000.0
2009-02-09 14:00:00,61.234,61.249,61.196,61.248,71550000.0
2009-02-09 14:05:00,61.27,61.313,61.27,61.308,82760000.0
2009-02-09 14:10:00,61.311,61.347,61.298,61.347,60600000.0
2009-02-09 14:15:00,61.339,61.339,61.279,61.303,55620000.0
2009-02-09 14:20:00,61.296,61.296,61.238,61.261,52080000.0
2009-02-09 14:25:00,61.263,61.328,61.245,61.294,73940000.0
2009-02-09 14:30:00,61.289,61.349,61.279,61.328,65070000.0
2009-02-09 14:35:00,61.315,61.328,61.276,61.296,59450000.0
2009-02-09 14:40:00,61.291,61.302,61.269,61.276,65580000.0
2009-02-09 14:45:00,61.281,61.32,61.254,61.317,78820000.0
2009-02-09 14:50:00,61.315,61.32,61.23,61.246,67060000.0
2009-02-09 14:55:00,61.255,61.295,61.244,61.244,60560000.0
2009-02-09 15:00:00,61.261,61.307,61.242,61.282,72550000.0
2009-02-09 15:05:00,61.295,61.322,61.277,61.277,51330000.0
2009-02-09 15:10:00,61.3,61.318,61.283,61.284,69510000.0
2009-02-09 15:15:00,61.298,61.312,61.277,61.293,60640000.0
2009-02-09 15:20:00,61.3,61.412,61.281,61.348,78590000.0
2009-02-09 15:25:00,61.372,61.384,61.357,61.373,74510000.0
2009-02-09 15:30:00,61.366,61.389,61.338,61.369,67930000.0
2009-02-09 15:35:00,61.366,61.378,61.328,61.361,64690000.0
2009-02-09 15:40:00,61.365,61.398,61.345,61.366,66010000.0
2009-02-09 15:45:00,61.375,61.375,61.342,61.342,60880000.0
2009-02-09 15:50:00,61.36,61.382,61.334,61.378,68490000.0
2009-02-09 15:55:00,61.349,61.374,61.343,61.349,58090000.0
2009-02-09 16:00:00,61.347,61.376,61.318,61.345,69700000.0
2009-02-09 16:05:00,61.356,61.361,61.286,61.343,65890000.0
2009-02-09 16:10:00,61.328,61.406,61.311,61.393,65840000.0
2009-02-09 16:15:00,61.421,61.503,61.398,61.423,78580000.0
2009-02-09 16:20:00,61.411,61.468,61.401,61.426,77640000.0
2009-02-09 16:25:00,61.414,61.436,61.363,61.421,64700000.0
2009-02-09 16:30:00,61.427,61.443,61.361,61.403,65790000.0
2009-02-09 16:35:00,61.422,61.429,61.379,61.39,82620000.0
2009-02-09 16:40:00,61.405,61.475,61.4,61.424,79880000.0
2009-02-09 16:45:00,61.436,61.445,61.342,61.346,73540000.0
2009-02-09 16:50:00,61.357,61.413,61.352,61.383,69110000.0
2009-02-09 16:55:00,61.384,61.391,61.344,61.382,66800000.0
2009-02-09 17:00:00,61.391,61.391,61.171,61.171,52140000.0
2009-02-09 17:05:00,61.201,61.204,61.123,61.188,58240000.0
2009-02-09 17:10:00,61.186,61.236,61.167,61.231,66740000.0
2009-02-09 17:15:00,61.232,61.277,61.219,61.256,65590000.0
2009-02-09 17:20:00,61.263,61.276,61.218,61.245,61930000.0
2009-02-09 17:25:00,61.229,61.262,61.21,61.234,68490000.0
2009-02-09 17:30:00,61.225,61.225,61.149,61.187,69590000.0
2009-02-09 17:35:00,61.173,61.255,61.159,61.254,73230000.0
2009-02-09 17:40:00,61.259,61.304,61.254,61.27,79060000.0
2009-02-09 17:45:00,61.29,61.345,61.238,61.338,71830000.0
2009-02-09 17:50:00,61.349,61.367,61.312,61.32,70590000.0
2009-02-09 17:55:00,61.317,61.381,61.287,61.342,67730000.0
2009-02-09 18:00:00,61.366,61.376,61.301,61.335,76520000.0
2009-02-09 18:05:00,61.32,61.34,61.288,61.312,56930000.0
2009-02-09 18:10:00,61.301,61.315,61.231,61.244,65990000.0
2009-02-09 18:15:00,61.242,61.257,61.168,61.181,68310000.0
2009-02-09 18:20:00,61.188,61.234,61.157,61.213,71700000.0
2009-02-09 18:25:00,61.243,61.288,61.223,61.271,58140000.0
2009-02-09 18:30:00,61.271,61.271,61.192,61.228,67430000.0
2009-02-09 18:35:00,61.236,61.27,61.222,61.222,58600000.0
2009-02-09 18:40:00,61.215,61.215,61.166,61.179,59660000.0
2009-02-09 18:45:00,61.188,61.211,61.157,61.172,64640000.0
2009-02-09 18:50:00,61.16,61.218,61.149,61.192,61700000.0
2009-02-09 18:55:00,61.185,61.262,61.174,61.25,89180000.0
2009-02-09 19:00:00,61.25,61.3,61.242,61.293,90040000.0
2009-02-09 19:05:00,61.275,61.282,61.23,61.28,46310000.0
2009-02-09 19:10:00,61.3,61.329,61.227,61.231,59730000.0
2009-02-09 19:15:00,61.252,61.328,61.236,61.288,64390000.0
2009-02-09 19:20:00,61.293,61.343,61.281,61.281,57430000.0
2009-02-09 19:25:00,61.28,61.387,61.28,61.368,63620000.0
2009-02-09 19:30:00,61.371,61.389,61.36,61.371,60360000.0
2009-02-09 19:35:00,61.38,61.401,61.318,61.381,72890000.0
2009-02-09 19:40:00,61.389,61.397,61.305,61.305,61250000.0
2009-02-09 19:45:00,61.317,61.334,61.296,61.314,68310000.0
2009-02-09 19:50:00,61.316,61.352,61.316,61.34,47600000.0
2009-02-09 19:55:00,61.332,61.357,61.327,61.346,74700000.0
2009-02-09 20:00:00,61.341,61.402,61.333,61.402,64700000.0
2009-02-09 20:05:00,61.396,61.412,61.386,61.386,48790000.0
2009-02-09 20:10:00,61.398,61.404,61.37,61.381,73420000.0
2009-02-09 20:15:00,61.406,61.406,61.373,61.373,381300000.0
2009-02-09 20:20:00,61.391,61.402,61.363,61.364,353560000.0
2009-02-09 20:25:00,61.344,61.356,61.313,61.317,345840000.0
2009-02-09 20:30:00,61.323,61.323,61.183,61.195,440100000.0
2009-02-09 20:35:00,61.175,61.223,61.15,61.215,317220000.0
2009-02-09 20:40:00,61.213,61.26,61.21,61.239,522520000.0
2009-02-09 20:45:00,61.257,61.257,61.201,61.241,449830000.0
2009-02-09 20:50:00,61.234,61.272,61.217,61.254,233790000.0
2009-02-09 20:55:00,61.236,61.301,61.219,61.301,308260000.0
2009-02-09 21:00:00,61.287,61.308,61.262,61.3,467400000.0
2009-02-09 21:05:00,61.319,61.333,61.292,61.309,218640000.0
2009-02-09 21:10:00,61.299,61.299,61.223,61.232,327690000.0
2009-02-09 21:15:00,61.247,61.262,61.224,61.242,453680000.0
2009-02-09 21:20:00,61.249,61.278,61.226,61.233,263490000.0
2009-02-09 21:25:00,61.219,61.229,61.135,61.178,303690000.0
2009-02-09 21:30:00,61.198,61.198,61.151,61.166,402710000.0
2009-02-09 21:35:00,61.151,61.181,61.149,61.164,301070000.0
2009-02-09 21:40:00,61.165,61.193,61.137,61.159,458610000.0
2009-02-09 21:45:00,61.169,61.169,61.089,61.128,429950000.0
2009-02-09 21:50:00,61.117,61.129,61.072,61.106,389100000.0
2009-02-09 21:55:00,61.114,61.14,61.09,61.134,429600000.0
2009-02-09 22:00:00,61.161,61.163,61.11,61.119,450480000.0
2009-02-09 22:05:00,61.131,61.153,61.085,61.099,367510000.0
2009-02-09 22:10:00,61.116,61.141,61.085,61.141,296650000.0
2009-02-09 22:15:00,61.143,61.149,61.121,61.135,336320000.0
2009-02-09 22:20:00,61.134,61.192,61.134,61.17,236840000.0
2009-02-09 22:25:00,61.183,61.207,61.144,61.151,240390000.0
2009-02-09 22:30:00,61.18,61.2,61.141,61.145,195290000.0
2009-02-09 22:35:00,61.154,61.204,61.154,61.168,366540000.0
2009-02-09 22:40:00,61.169,61.191,61.163,61.176,327710000.0
2009-02-09 22:45:00,61.197,61.197,61.143,61.175,306050000.0
2009-02-09 22:50:00,61.159,61.17,61.143,61.145,179990000.0
2009-02-09 22:55:00,61.149,61.165,61.138,61.152,449660000.0
2009-02-09 23:00:00,61.166,61.175,61.139,61.162,367980000.0
2009-02-09 23:05:00,61.187,61.19,61.166,61.172,298580000.0
2009-02-09 23:10:00,61.177,61.206,61.169,61.17,169240000.0
2009-02-09 23:15:00,61.187,61.217,61.176,61.177,354970000.0
2009-02-09 23:20:00,61.189,61.21,61.17,61.202,242780000.0
2009-02-09 23:25:00,61.176,61.188,61.166,61.167,346040000.0
2009-02-09 23:30:00,61.192,61.207,61.158,61.165,315550000.0
2009-02-09 23:35:00,61.161,61.181,61.145,61.153,257540000.0
2009-02-09 23:40:00,61.16,61.178,61.146,61.153,293530000.0
2009-02-09 23:45:00,61.18,61.183,61.129,61.141,219780000.0
2009-02-09 23:50:00,61.13,61.159,61.109,61.147,332770000.0
2009-02-09 23:55:00,61.144,61.174,61.144,61.161,317840000.0
2009-02-10 00:00:00,61.188,61.188,61.135,61.142,324180000.0
2009-02-10 00:05:00,61.142,61.187,61.141,61.162,297820000.0
2009-02-10 00:10:00,61.168,61.207,61.168,61.173,300270000.0
2009-02-10 00:15:00,61.184,61.198,61.148,61.16,311920000.0
2009-02-10 00:20:00,61.171,61.189,61.157,61.172,271920000.0
2009-02-10 00:25:00,61.176,61.176,61.12,61.137,184230000.0
2009-02-10 00:30:00,61.162,61.167,61.119,61.123,341880000.0
2009-02-10 00:35:00,61.119,61.148,61.11,61.143,333830000.0
2009-02-10 00:40:00,61.133,61.158,61.127,61.13,219960000.0
2009-02-10 00:45:00,61.16,61.169,61.131,61.151,356500000.0
2009-02-10 00:50:00,61.149,61.191,61.131,61.187,322810000.0
2009-02-10 00:55:00,61.179,61.194,61.149,61.153,337150000.0
2009-02-10 01:00:00,61.194,61.196,61.168,61.17,435410000.0
2009-02-10 01:05:00,61.16,61.187,61.15,61.158,320290000.0
2009-02-10 01:10:00,61.141,61.148,61.122,61.132,519380000.0
2009-02-10 01:15:00,61.143,61.167,61.131,61.158,435680000.0
2009-02-10 01:20:00,61.148,61.202,61.14,61.176,234230000.0
2009-02-10 01:25:00,61.16,61.183,61.144,61.148,288140000.0
2009-02-10 01:30:00,61.174,61.177,61.158,61.167,248700000.0
2009-02-10 01:35:00,61.178,61.178,61.119,61.131,290990000.0
2009-02-10 01:40:00,61.121,61.123,61.052,61.052,237670000.0
2009-02-10 01:45:00,61.071,61.077,61.004,61.067,363290000.0
2009-02-10 01:50:00,61.078,61.093,61.048,61.048,306580000.0
2009-02-10 01:55:00,61.032,61.045,60.965,60.968,254590000.0
2009-02-10 02:00:00,61.005,61.084,60.992,61.02,197110000.0
2009-02-10 02:05:00,61.007,61.017,60.952,60.959,324900000.0
2009-02-10 02:10:00,60.945,60.948,60.879,60.889,321170000.0
2009-02-10 02:15:00,60.904,60.953,60.881,60.894,316040000.0
2009-02-10 02:20:00,60.871,60.923,60.834,60.911,347590000.0
2009-02-10 02:25:00,60.914,60.914,60.84,60.856,311700000.0
2009-02-10 02:30:00,60.881,60.881,60.727,60.803,307690000.0
2009-02-10 02:35:00,60.818,60.845,60.801,60.843,169200000.0
2009-02-10 02:40:00,60.859,60.873,60.754,60.754,369180000.0
2009-02-10 02:45:00,60.776,60.845,60.755,60.828,353220000.0
2009-02-10 02:50:00,60.819,60.857,60.812,60.832,283510000.0
2009-02-10 02:55:00,60.836,60.845,60.775,60.775,362980000.0
2009-02-10 03:00:00,60.783,60.783,60.633,60.633,123720000.0
2009-02-10 03:05:00,60.616,60.688,60.574,60.688,226210000.0
2009-02-10 03:10:00,60.682,60.733,60.682,60.711,362610000.0
2009-02-10 03:15:00,60.732,60.732,60.646,60.658,303050000.0
2009-02-10 03:20:00,60.664,60.764,60.64,60.764,261130000.0
2009-02-10 03:25:00,60.785,60.846,60.752,60.757,342140000.0
2009-02-10 03:30:00,60.778,60.812,60.73,60.788,327350000.0
2009-02-10 03:35:00,60.767,60.822,60.759,60.76,317890000.0
2009-02-10 03:40:00,60.77,60.826,60.763,60.798,368580000.0
2009-02-10 03:45:00,60.812,60.812,60.773,60.781,152440000.0
2009-02-10 03:50:00,60.788,60.816,60.779,60.809,306980000.0
2009-02-10 03:55:00,60.811,60.961,60.811,60.928,185270000.0
2009-02-10 04:00:00,60.942,60.953,60.892,60.953,372190000.0
2009-02-10 04:05:00,60.937,60.953,60.919,60.92,254470000.0
2009-02-10 04:10:00,60.923,61.032,60.873,61.032,376100000.0
2009-02-10 04:15:00,61.063,61.063,60.939,61.043,317840000.0
2009-02-10 04:20:00,61.051,61.085,61.018,61.043,240780000.0
2009-02-10 04:25:00,61.041,61.08,61.033,61.065,315440000.0
2009-02-10 04:30:00,61.064,61.064,60.974,60.974,128280000.0
2009-02-10 04:35:00,60.984,61.039,60.98,60.99,252670000.0
2009-02-10 04:40:00,60.982,61.001,60.972,60.985,322860000.0
2009-02-10 04:45:00,61.005,61.052,60.981,61.047,259090000.0
2009-02-10 04:50:00,61.055,61.064,61.041,61.041,260520000.0
2009-02-10 04:55:00,61.047,61.048,61.012,61.017,461320000.0
2009-02-10 05:00:00,61.043,61.044,61.019,61.04,448890000.0
2009-02-10 05:05:00,61.027,61.037,60.973,60.989,311000000.0
2009-02-10 05:10:00,60.981,61.005,60.966,60.984,445840000.0
2009-02-10 05:15:00,60.993,60.993,60.928,60.928,339120000.0
2009-02-10 05:20:00,60.949,60.981,60.929,60.962,311270000.0
2009-02-10 05:25:00,60.96,60.975,60.934,60.958,379740000.0
2009-02-10 05:30:00,60.959,60.968,60.908,60.908,96940000.0
2009-02-10 05:35:00,60.886,60.904,60.874,60.904,103550000.0
2009-02-10 05:40:00,60.909,60.913,60.827,60.831,146940000.0
2009-02-10 05:45:00,60.849,60.849,60.763,60.784,152550000.0
2009-02-10 05:50:00,60.792,60.862,60.786,60.834,121390000.0
2009-02-10 05:55:00,60.821,60.866,60.821,60.843,166280000.0
2009-02-10 06:00:00,60.862,60.907,60.855,60.883,307830000.0
2009-02-10 06:05:00,60.881,60.881,60.729,60.729,204840000.0
2009-02-10 06:10:00,60.744,60.801,60.738,60.783,123700000.0
2009-02-10 06:15:00,60.797,60.872,60.788,60.839,253250000.0
2009-02-10 06:20:00,60.858,60.863,60.813,60.819,357440000.0
2009-02-10 06:25:00,60.821,60.822,60.787,60.8,143980000.0
2009-02-10 06:30:00,60.819,60.871,60.799,60.812,374290000.0
2009-02-10 06:35:00,60.819,60.862,60.813,60.84,254160000.0
2009-02-10 06:40:00,60.818,60.833,60.802,60.824,205310000.0
2009-02-10 06:45:00,60.829,60.834,60.8,60.816,185210000.0
2009-02-10 06:50:00,60.812,60.846,60.812,60.831,240770000.0
2009-02-10 06:55:00,60.824,60.843,60.813,60.817,217760000.0
2009-02-10 07:00:00,60.844,60.844,60.792,60.816,354460000.0
2009-02-10 07:05:00,60.791,60.812,60.763,60.781,355460000.0
2009-02-10 07:10:00,60.757,60.776,60.735,60.761,369910000.0
2009-02-10 07:15:00,60.791,60.818,60.768,60.798,256390000.0
2009-02-10 07:20:00,60.805,60.813,60.766,60.782,269650000.0
2009-02-10 07:25:00,60.787,60.824,60.774,60.793,386510000.0
2009-02-10 07:30:00,60.813,60.826,60.771,60.771,282200000.0
2009-02-10 07:35:00,60.781,60.931,60.77,60.919,330220000.0
2009-02-10 07:40:00,60.926,60.947,60.891,60.922,272500000.0
2009-02-10 07:45:00,60.914,60.977,60.914,60.955,218530000.0
2009-02-10 07:50:00,60.952,60.971,60.913,60.923,257580000.0
2009-02-10 07:55:00,60.939,61.004,60.932,61.004,302950000.0
2009-02-10 08:00:00,60.999,60.999,60.879,60.915,383610000.0
2009-02-10 08:05:00,60.91,60.927,60.835,60.858,206040000.0
2009-02-10 08:10:00,60.867,60.924,60.854,60.905,385500000.0
2009-02-10 08:15:00,60.901,60.912,60.854,60.876,266410000.0
2009-02-10 08:20:00,60.857,60.883,60.845,60.883,458750000.0
2009-02-10 08:25:00,60.888,60.903,60.843,60.872,340230000.0
2009-02-10 08:30:00,60.882,60.91,60.858,60.897,313800000.0
2009-02-10 08:35:00,60.907,60.997,60.905,60.943,388350000.0
2009-02-10 08:40:00,60.921,60.985,60.918,60.959,215350000.0
2009-02-10 08:45:00,60.977,60.977,60.941,60.966,199320000.0
2009-02-10 08:50:00,60.967,60.999,60.951,60.976,248700000.0
2009-02-10 08:55:00,60.956,60.973,60.927,60.954,300430000.0
2009-02-10 09:00:00,60.981,60.987,60.938,60.956,284280000.0
2009-02-10 09:05:00,60.947,60.976,60.941,60.971,374250000.0
2009-02-10 09:10:00,60.967,60.981,60.923,60.936,426650000.0
2009-02-10 09:15:00,60.952,60.952,60.898,60.928,434420000.0
2009-02-10 09:20:00,60.937,60.953,60.895,60.908,383340000.0
2009-02-10 09:25:00,60.914,60.946,60.895,60.928,401580000.0
2009-02-10 09:30:00,60.943,60.943,60.86,60.882,490090000.0
2009-02-10 09:35:00,60.885,60.895,60.851,60.86,276150000.0
2009-02-10 09:40:00,60.866,60.916,60.839,60.869,387310000.0
2009-02-10 09:45:00,60.898,60.914,60.853,60.878,321780000.0
2009-02-10 09:50:00,60.884,60.892,60.846,60.866,271140000.0
2009-02-10 09:55:00,60.858,60.919,60.854,60.917,448800000.0
2009-02-10 10:00:00,60.926,60.962,60.909,60.91,303120000.0
2009-02-10 10:05:00,60.921,60.963,60.907,60.942,236740000.0
2009-02-10 10:10:00,60.929,61.039,60.92,60.995,447540000.0
2009-02-10 10:15:00,61.009,61.04,60.968,61.02,338400000.0
2009-02-10 10:20:00,61.014,61.069,61.014,61.048,215300000.0
2009-02-10 10:25:00,61.044,61.062,61.016,61.046,461090000.0
2009-02-10 10:30:00,61.063,61.063,61.004,61.01,534730000.0
2009-02-10 10:35:00,60.992,61.021,60.954,60.954,325080000.0
2009-02-10 10:40:00,60.964,60.973,60.925,60.952,446100000.0
2009-02-10 10:45:00,60.952,60.952,60.881,60.899,337520000.0
2009-02-10 10:50:00,60.889,60.922,60.877,60.908,360810000.0
2009-02-10 10:55:00,60.902,60.906,60.838,60.85,383920000.0
2009-02-10 11:00:00,60.868,60.887,60.736,60.802,219220000.0
2009-02-10 11:05:00,60.795,60.795,60.715,60.718,461570000.0
2009-02-10 11:10:00,60.733,60.748,60.627,60.704,221390000.0
2009-02-10 11:15:00,60.699,60.717,60.653,60.653,215300000.0
2009-02-10 11:20:00,60.654,60.676,60.508,60.544,291460000.0
2009-02-10 11:25:00,60.558,60.654,60.554,60.631,216100000.0
2009-02-10 11:30:00,60.634,60.716,60.602,60.693,322030000.0
2009-02-10 11:35:00,60.697,60.763,60.671,60.763,317310000.0
2009-02-10 11:40:00,60.763,60.78,60.731,60.761,369760000.0
2009-02-10 11:45:00,60.781,60.781,60.692,60.716,479560000.0
2009-02-10 11:50:00,60.699,60.742,60.685,60.717,392410000.0
2009-02-10 11:55:00,60.71,60.742,60.694,60.704,390100000.0
2009-02-10 12:00:00,60.725,60.725,60.671,60.68,462660000.0
2009-02-10 12:05:00,60.674,60.735,60.674,60.697,346610000.0
2009-02-10 12:10:00,60.684,60.72,60.659,60.701,390570000.0
2009-02-10 12:15:00,60.705,60.768,60.689,60.742,315300000.0
2009-02-10 12:20:00,60.748,60.755,60.711,60.729,295870000.0
2009-02-10 12:25:00,60.721,60.766,60.721,60.766,290040000.0
2009-02-10 12:30:00,60.762,60.911,60.755,60.911,421210000.0
2009-02-10 12:35:00,60.895,60.944,60.865,60.921,325860000.0
2009-02-10 12:40:00,60.929,60.982,60.901,60.962,246990000.0
2009-02-10 12:45:00,60.987,60.991,60.92,60.92,508350000.0
2009-02-10 12:50:00,60.911,60.933,60.865,60.896,227980000.0
2009-02-10 12:55:00,60.895,60.94,60.882,60.91,323970000.0
2009-02-10 13:00:00,60.91,60.916,60.852,60.878,562460000.0
2009-02-10 13:05:00,60.883,60.903,60.847,60.861,412300000.0
2009-02-10 13:10:00,60.868,60.885,60.818,60.82,346540000.0
2009-02-10 13:15:00,60.836,60.883,60.811,60.865,417870000.0
2009-02-10 13:20:00,60.871,60.877,60.84,60.852,359940000.0
2009-02-10 13:25:00,60.845,60.901,60.845,60.886,325200000.0
2009-02-10 13:30:00,60.903,60.903,60.829,60.862,326030000.0
2009-02-10 13:35:00,60.879,60.891,60.807,60.837,322190000.0
2009-02-10 13:40:00,60.831,60.894,60.83,60.866,368360000.0
2009-02-10 13:45:00,60.873,60.905,60.846,60.878,368100000.0
2009-02-10 13:50:00,60.866,60.894,60.746,60.851,296470000.0
2009-02-10 13:55:00,60.824,60.824,60.769,60.779,356260000.0
2009-02-10 14:00:00,60.815,60.821,60.652,60.71,383500000.0
2009-02-10 14:05:00,60.702,60.776,60.702,60.76,308760000.0
2009-02-10 14:10:00,60.749,60.794,60.744,60.787,284960000.0
2009-02-10 14:15:00,60.796,60.868,60.763,60.831,429160000.0
2009-02-10 14:20:00,60.839,60.873,60.798,60.85,328480000.0
2009-02-10 14:25:00,60.852,60.852,60.824,60.846,363870000.0
2009-02-10 14:30:00,60.853,60.863,60.817,60.863,384890000.0
2009-02-10 14:35:00,60.846,60.871,60.831,60.838,308370000.0
2009-02-10 14:40:00,60.842,60.926,60.828,60.903,486300000.0
2009-02-10 14:45:00,60.91,60.942,60.886,60.936,466340000.0
2009-02-10 14:50:00,60.909,60.968,60.906,60.924,312520000.0
2009-02-10 14:55:00,60.929,60.986,60.929,60.978,452780000.0
2009-02-10 15:00:00,60.992,60.994,60.954,60.975,324560000.0
2009-02-10 15:05:00,60.968,60.988,60.932,60.932,330590000.0
2009-02-10 15:10:00,60.935,60.975,60.916,60.941,396830000.0
2009-02-10 15:15:00,60.934,60.962,60.924,60.949,252550000.0
2009-02-10 15:20:00,60.941,60.963,60.915,60.928,369510000.0
2009-02-10 15:25:00,60.918,60.942,60.887,60.897,418730000.0
2009-02-10 15:30:00,60.921,60.933,60.865,60.912,492160000.0
2009-02-10 15:35:00,60.909,60.912,60.853,60.855,379030000.0
2009-02-10 15:40:00,60.84,60.864,60.785,60.785,365910000.0
2009-02-10 15:45:00,60.804,60.824,60.754,60.824,377280000.0
2009-02-10 15:50:00,60.817,60.827,60.713,60.746,294430000.0
2009-02-10 15:55:00,60.751,60.785,60.732,60.752,399930000.0
2009-02-10 16:00:00,60.759,60.759,60.677,60.725,338070000.0
2009-02-10 16:05:00,60.714,60.773,60.693,60.751,226700000.0
2009-02-10 16:10:00,60.761,60.773,60.726,60.753,300440000.0
2009-02-10 16:15:00,60.762,60.79,60.712,60.777,452660000.0
2009-02-10 16:20:00,60.772,60.811,60.733,60.777,191240000.0
2009-02-10 16:25:00,60.794,60.835,60.751,60.795,215440000.0
2009-02-10 16:30:00,60.814,60.82,60.781,60.787,298330000.0
2009-02-10 16:35:00,60.789,60.841,60.775,60.815,222690000.0
2009-02-10 16:40:00,60.837,60.858,60.795,60.803,304510000.0
2009-02-10 16:45:00,60.823,60.894,60.808,60.847,343030000.0
2009-02-10 16:50:00,60.859,60.889,60.825,60.837,368930000.0
2009-02-10 16:55:00,60.844,60.868,60.808,60.841,488160000.0
2009-02-10 17:00:00,60.843,60.849,60.742,60.821,392950000.0
2009-02-10 17:05:00,60.834,60.954,60.83,60.92,381330000.0
2009-02-10 17:10:00,60.925,60.945,60.868,60.893,471490000.0
2009-02-10 17:15:00,60.923,60.933,60.852,60.876,351970000.0
2009-02-10 17:20:00,60.854,60.89,60.789,60.817,393700000.0
2009-02-10 17:25:00,60.817,60.873,60.787,60.818,345150000.0
2009-02-10 17:30:00,60.802,60.862,60.797,60.835,278580000.0
2009-02-10 17:35:00,60.818,60.83,60.742,60.778,310980000.0
2009-02-10 17:40:00,60.768,60.826,60.748,60.769,370050000.0
2009-02-10 17:45:00,60.797,60.85,60.775,60.834,330820000.0
2009-02-10 17:50:00,60.833,60.882,60.828,60.876,353710000.0
2009-02-10 17:55:00,60.881,60.922,60.853,60.86,427230000.0
2009-02-10 18:00:00,60.871,61.082,60.846,60.884,178140000.0
2009-02-10 18:05:00,60.902,60.905,60.614,60.704,363940000.0
2009-02-10 18:10:00,60.697,60.707,60.365,60.437,581220000.0
2009-02-10 18:15:00,60.548,60.548,60.449,60.5,364080000.0
2009-02-10 18:20:00,60.538,60.663,60.538,60.564,376700000.0
2009-02-10 18:25:00,60.559,60.565,60.492,60.561,397310000.0
2009-02-10 18:30:00,60.544,60.563,60.373,60.392,338860000.0
2009-02-10 18:35:00,60.385,60.385,60.232,60.249,342540000.0
2009-02-10 18:40:00,60.193,60.209,60.026,60.164,263280000.0
2009-02-10 18:45:00,60.167,60.269,60.051,60.263,389580000.0
2009-02-10 18:50:00,60.254,60.306,60.173,60.261,555540000.0
2009-02-10 18:55:00,60.257,60.303,60.197,60.218,378900000.0
2009-02-10 19:00:00,60.23,60.289,60.186,60.279,423400000.0
2009-02-10 19:05:00,60.275,60.278,60.178,60.183,336430000.0
2009-02-10 19:10:00,60.193,60.299,60.193,60.273,379890000.0
2009-02-10 19:15:00,60.297,60.347,60.237,60.345,373070000.0
2009-02-10 19:20:00,60.333,60.348,60.266,60.299,260490000.0
2009-02-10 19:25:00,60.289,60.317,60.201,60.245,364130000.0
2009-02-10 19:30:00,60.264,60.283,60.197,60.283,368200000.0
2009-02-10 19:35:00,60.249,60.285,60.215,60.27,309890000.0
2009-02-10 19:40:00,60.257,60.284,60.229,60.251,333440000.0
2009-02-10 19:45:00,60.267,60.309,60.24,60.309,249900000.0
2009-02-10 19:50:00,60.323,60.399,60.304,60.344,235050000.0
2009-02-10 19:55:00,60.35,60.35,60.182,60.207,297620000.0
2009-02-10 20:00:00,60.228,60.259,60.177,60.236,549980000.0
2009-02-10 20:05:00,60.203,60.251,60.191,60.223,302080000.0
2009-02-10 20:10:00,60.201,60.231,60.136,60.226,255200000.0
2009-02-10 20:15:00,60.252,60.252,60.113,60.113,363180000.0
2009-02-10 20:20:00,60.109,60.109,59.958,60.038,343520000.0
2009-02-10 20:25:00,60.049,60.06,59.935,59.95,259800000.0
2009-02-10 20:30:00,59.931,59.991,59.887,59.972,361480000.0
2009-02-10 20:35:00,59.989,59.989,59.928,59.957,403280000.0
2009-02-10 20:40:00,59.936,60.017,59.932,60.001,348400000.0
2009-02-10 20:45:00,60.005,60.023,59.946,59.997,466830000.0
2009-02-10 20:50:00,60.001,60.019,59.965,59.987,401400000.0
2009-02-10 20:55:00,59.973,60.014,59.961,59.993,490980000.0
2009-02-10 21:00:00,59.996,59.996,59.887,59.93,336400000.0
2009-02-10 21:05:00,59.936,59.943,59.892,59.906,350230000.0
2009-02-10 21:10:00,59.906,59.928,59.88,59.882,390640000.0
2009-02-10 21:15:00,59.89,59.922,59.885,59.906,432460000.0
2009-02-10 21:20:00,59.909,59.923,59.84,59.857,261570000.0
2009-02-10 21:25:00,59.862,59.873,59.759,59.777,515310000.0
2009-02-10 21:30:00,59.82,59.852,59.745,59.793,453560000.0
2009-02-10 21:35:00,59.78,59.814,59.739,59.784,554010000.0
2009-02-10 21:40:00,59.783,59.829,59.764,59.795,565850000.0
2009-02-10 21:45:00,59.806,59.871,59.789,59.811,313480000.0
2009-02-10 21:50:00,59.803,59.828,59.781,59.8,352650000.0
2009-02-10 21:55:00,59.79,59.83,59.734,59.736,445570000.0
2009-02-10 22:00:00,59.76,59.873,59.755,59.832,293960000.0
2009-02-10 22:05:00,59.822,59.872,59.808,59.859,400330000.0
2009-02-10 22:10:00,59.851,59.864,59.773,59.78,432760000.0
2009-02-10 22:15:00,59.802,59.819,59.735,59.772,425570000.0
2009-02-10 22:20:00,59.782,59.79,59.719,59.733,531670000.0
2009-02-10 22:25:00,59.737,59.78,59.706,59.748,390010000.0
2009-02-10 22:30:00,59.768,59.808,59.758,59.788,385520000.0
2009-02-10 22:35:00,59.778,59.797,59.738,59.762,428890000.0
2009-02-10 22:40:00,59.753,59.791,59.736,59.776,450820000.0
2009-02-10 22:45:00,59.785,59.838,59.764,59.788,418800000.0
2009-02-10 22:50:00,59.754,59.833,59.754,59.832,465500000.0
2009-02-10 22:55:00,59.814,59.853,59.813,59.846,292130000.0
2009-02-10 23:00:00,59.867,59.874,59.836,59.857,283010000.0
2009-02-10 23:05:00,59.867,59.893,59.853,59.863,322730000.0
2009-02-10 23:10:00,59.868,59.886,59.859,59.87,216470000.0
2009-02-10 23:15:00,59.905,59.905,59.83,59.848,479210000.0
2009-02-10 23:20:00,59.886,59.886,59.847,59.858,111260000.0
2009-02-10 23:25:00,59.852,59.897,59.852,59.87,306210000.0
2009-02-10 23:30:00,59.895,59.933,59.876,59.921,377440000.0
2009-02-10 23:35:00,59.931,59.972,59.925,59.966,299950000.0
2009-02-10 23:40:00,59.937,59.999,59.912,59.985,187260000.0
2009-02-10 23:45:00,60.015,60.052,59.983,60.017,283540000.0
2009-02-10 23:50:00,60.035,60.051,60.003,60.003,225870000.0
2009-02-10 23:55:00,60.005,60.034,59.992,59.992,341030000.0
2009-02-11 00:00:00,60.002,60.002,59.935,59.94,293810000.0
2009-02-11 00:05:00,59.948,59.993,59.898,59.977,298560000.0
2009-02-11 00:10:00,59.967,60.013,59.925,59.925,385030000.0
2009-02-11 00:15:00,59.944,59.946,59.889,59.925,413230000.0
2009-02-11 00:20:00,59.924,59.946,59.889,59.903,366340000.0
2009-02-11 00:25:00,59.907,59.908,59.869,59.885,473150000.0
2009-02-11 00:30:00,59.911,59.911,59.868,59.881,346660000.0
2009-02-11 00:35:00,59.886,59.886,59.851,59.87,126950000.0
2009-02-11 00:40:00,59.857,59.869,59.822,59.862,415280000.0
2009-02-11 00:45:00,59.878,59.896,59.859,59.86,170380000.0
2009-02-11 00:50:00,59.866,59.893,59.861,59.885,199870000.0
2009-02-11 00:55:00,59.881,59.921,59.853,59.853,475100000.0
2009-02-11 01:00:00,59.872,59.912,59.86,59.905,324430000.0
2009-02-11 01:05:00,59.917,59.933,59.889,59.903,203720000.0
2009-02-11 01:10:00,59.916,59.957,59.909,59.927,504290000.0
2009-02-11 01:15:00,59.953,59.953,59.877,59.887,274350000.0
2009-02-11 01:20:00,59.884,59.916,59.88,59.902,195300000.0
2009-02-11 01:25:00,59.91,59.975,59.91,59.975,507130000.0
2009-02-11 01:30:00,59.987,59.987,59.936,59.961,473540000.0
2009-02-11 01:35:00,59.966,59.988,59.904,59.904,314500000.0
2009-02-11 01:40:00,59.908,59.945,59.908,59.91,461200000.0
2009-02-11 01:45:00,59.935,59.946,59.909,59.918,290180000.0
2009-02-11 01:50:00,59.956,59.992,59.92,59.946,250480000.0
2009-02-11 01:55:00,59.944,60.002,59.932,59.986,322090000.0
2009-02-11 02:00:00,59.997,60.046,59.961,60.038,178980000.0
2009-02-11 02:05:00,60.024,60.04,59.977,59.984,316080000.0
2009-02-11 02:10:00,59.985,60.016,59.969,59.988,307860000.0
2009-02-11 02:15:00,60.022,60.022,59.959,59.976,299470000.0
2009-02-11 02:20:00,59.969,60.002,59.958,59.961,291960000.0
2009-02-11 02:25:00,59.967,60.01,59.959,59.975,328820000.0
2009-02-11 02:30:00,59.961,60.008,59.961,59.978,308630000.0
2009-02-11 02:35:00,59.968,59.985,59.951,59.951,168830000.0
2009-02-11 02:40:00,59.963,59.963,59.855,59.859,195940000.0
2009-02-11 02:45:00,59.884,59.905,59.859,59.863,260290000.0
2009-02-11 02:50:00,59.877,59.916,59.865,59.892,276240000.0
2009-02-11 02:55:00,59.899,59.983,59.899,59.941,361180000.0
2009-02-11 03:00:00,59.948,59.961,59.912,59.921,120330000.0
2009-02-11 03:05:00,59.927,59.953,59.894,59.901,205760000.0
2009-02-11 03:10:00,59.884,59.907,59.865,59.87,358110000.0
2009-02-11 03:15:00,59.903,59.903,59.854,59.854,199120000.0
2009-02-11 03:20:00,59.838,59.858,59.796,59.831,251100000.0
2009-02-11 03:25:00,59.816,59.854,59.81,59.839,323480000.0
2009-02-11 03:30:00,59.861,59.864,59.82,59.827,315460000.0
2009-02-11 03:35:00,59.838,59.88,59.819,59.836,296530000.0
2009-02-11 03:40:00,59.827,59.875,59.824,59.824,357920000.0
2009-02-11 03:45:00,59.84,59.87,59.822,59.868,141820000.0
2009-02-11 03:50:00,59.863,59.894,59.861,59.876,317220000.0
2009-02-11 03:55:00,59.885,59.892,59.847,59.876,104090000.0
2009-02-11 04:00:00,59.903,59.903,59.811,59.827,377370000.0
2009-02-11 04:05:00,59.846,59.896,59.838,59.894,260810000.0
2009-02-11 04:10:00,59.877,59.902,59.832,59.832,375050000.0
2009-02-11 04:15:00,59.862,59.862,59.814,59.823,313750000.0
2009-02-11 04:20:00,59.819,59.843,59.814,59.829,244200000.0
2009-02-11 04:25:00,59.818,59.832,59.761,59.792,311190000.0
2009-02-11 04:30:00,59.803,59.836,59.781,59.836,113030000.0
2009-02-11 04:35:00,59.844,59.871,59.807,59.834,253630000.0
2009-02-11 04:40:00,59.846,59.853,59.823,59.823,315030000.0
2009-02-11 04:45:00,59.847,59.847,59.785,59.822,231500000.0
2009-02-11 04:50:00,59.818,59.835,59.771,59.771,260540000.0
2009-02-11 04:55:00,59.781,59.81,59.754,59.775,462520000.0
2009-02-11 05:00:00,59.803,59.803,59.767,59.79,448420000.0
2009-02-11 05:05:00,59.793,59.817,59.771,59.815,310500000.0
2009-02-11 05:10:00,59.803,59.844,59.79,59.838,449530000.0
2009-02-11 05:15:00,59.853,59.888,59.836,59.867,327360000.0
2009-02-11 05:20:00,59.878,59.915,59.831,59.847,316290000.0
2009-02-11 05:25:00,59.837,59.855,59.827,59.842,373570000.0
2009-02-11 05:30:00,59.87,59.87,59.818,59.856,82630000.0
2009-02-11 05:35:00,59.841,59.854,59.816,59.846,116230000.0
2009-02-11 05:40:00,59.852,59.861,59.829,59.85,128050000.0
2009-02-11 05:45:00,59.868,59.882,59.853,59.859,163630000.0
2009-02-11 05:50:00,59.849,59.891,59.827,59.864,118510000.0
2009-02-11 05:55:00,59.873,59.879,59.84,59.84,155360000.0
2009-02-11 06:00:00,59.867,59.877,59.836,59.838,321270000.0
2009-02-11 06:05:00,59.832,59.863,59.82,59.849,189660000.0
2009-02-11 06:10:00,59.848,59.849,59.808,59.826,109060000.0
2009-02-11 06:15:00,59.829,59.83,59.801,59.823,225570000.0
2009-02-11 06:20:00,59.801,59.828,59.795,59.804,383050000.0
2009-02-11 06:25:00,59.813,59.854,59.813,59.847,219200000.0
2009-02-11 06:30:00,59.845,59.845,59.818,59.831,358000000.0
2009-02-11 06:35:00,59.841,59.891,59.841,59.888,252580000.0
2009-02-11 06:40:00,59.873,59.908,59.854,59.872,206280000.0
2009-02-11 06:45:00,59.894,59.894,59.849,59.876,163260000.0
2009-02-11 06:50:00,59.888,59.889,59.834,59.841,233680000.0
2009-02-11 06:55:00,59.843,59.845,59.819,59.844,216090000.0
2009-02-11 07:00:00,59.842,59.865,59.8,59.84,320950000.0
2009-02-11 07:05:00,59.849,59.895,59.849,59.872,329940000.0
2009-02-11 07:10:00,59.874,59.892,59.841,59.864,369060000.0
2009-02-11 07:15:00,59.894,59.898,59.85,59.85,235640000.0
2009-02-11 07:20:00,59.852,59.876,59.817,59.826,243800000.0
2009-02-11 07:25:00,59.82,59.876,59.82,59.853,377530000.0
2009-02-11 07:30:00,59.865,59.883,59.839,59.848,274470000.0
2009-02-11 07:35:00,59.833,59.876,59.833,59.867,325220000.0
2009-02-11 07:40:00,59.859,59.872,59.574,59.671,265380000.0
2009-02-11 07:45:00,59.688,59.688,59.63,59.674,221700000.0
2009-02-11 07:50:00,59.692,59.793,59.692,59.735,253500000.0
2009-02-11 07:55:00,59.724,59.724,59.613,59.613,308980000.0
2009-02-11 08:00:00,59.626,59.634,59.574,59.606,367700000.0
2009-02-11 08:05:00,59.614,59.686,59.61,59.668,202430000.0
2009-02-11 08:10:00,59.687,59.714,59.656,59.659,386120000.0
2009-02-11 08:15:00,59.679,59.717,59.656,59.67,262770000.0
2009-02-11 08:20:00,59.677,59.693,59.655,59.655,443620000.0
2009-02-11 08:25:00,59.66,59.682,59.547,59.591,338400000.0
2009-02-11 08:30:00,59.596,59.63,59.583,59.625,327020000.0
2009-02-11 08:35:00,59.627,59.636,59.604,59.604,383770000.0
2009-02-11 08:40:00,59.622,59.624,59.569,59.624,194130000.0
2009-02-11 08:45:00,59.652,59.652,59.603,59.613,193400000.0
2009-02-11 08:50:00,59.623,59.723,59.617,59.69,258700000.0
2009-02-11 08:55:00,59.667,59.73,59.664,59.714,303960000.0
2009-02-11 09:00:00,59.732,59.732,59.607,59.627,272870000.0
2009-02-11 09:05:00,59.624,59.693,59.624,59.684,367800000.0
2009-02-11 09:10:00,59.691,59.739,59.691,59.73,418750000.0
2009-02-11 09:15:00,59.744,59.744,59.671,59.688,426470000.0
2009-02-11 09:20:00,59.673,59.704,59.633,59.678,353200000.0
2009-02-11 09:25:00,59.695,59.738,59.681,59.738,382180000.0
2009-02-11 09:30:00,59.75,59.761,59.703,59.711,458540000.0
2009-02-11 09:35:00,59.725,59.8,59.714,59.788,274240000.0
2009-02-11 09:40:00,59.776,59.782,59.722,59.756,393710000.0
2009-02-11 09:45:00,59.762,59.762,59.712,59.73,321460000.0
2009-02-11 09:50:00,59.732,59.745,59.711,59.714,272020000.0
2009-02-11 09:55:00,59.736,59.756,59.731,59.747,439390000.0
2009-02-11 10:00:00,59.765,59.765,59.724,59.736,305560000.0
2009-02-11 10:05:00,59.717,59.73,59.652,59.662,241940000.0
2009-02-11 10:10:00,59.646,59.685,59.626,59.678,437340000.0
2009-02-11 10:15:00,59.683,59.715,59.657,59.691,245950000.0
2009-02-11 10:20:00,59.71,59.773,59.702,59.762,215810000.0
2009-02-11 10:25:00,59.781,59.79,59.74,59.768,452030000.0
2009-02-11 10:30:00,59.774,59.791,59.751,59.769,524580000.0
2009-02-11 10:35:00,59.762,59.794,59.731,59.774,319360000.0
2009-02-11 10:40:00,59.753,59.791,59.753,59.753,433790000.0
2009-02-11 10:45:00,59.794,59.794,59.741,59.765,333340000.0
2009-02-11 10:50:00,59.752,59.769,59.726,59.757,346320000.0
2009-02-11 10:55:00,59.731,59.778,59.731,59.751,369780000.0
2009-02-11 11:00:00,59.755,59.761,59.699,59.713,216950000.0
2009-02-11 11:05:00,59.7,59.775,59.695,59.769,442720000.0
2009-02-11 11:10:00,59.781,59.803,59.722,59.753,219130000.0
2009-02-11 11:15:00,59.759,59.768,59.688,59.701,208910000.0
2009-02-11 11:20:00,59.692,59.729,59.635,59.694,291370000.0
2009-02-11 11:25:00,59.685,59.709,59.642,59.695,227960000.0
2009-02-11 11:30:00,59.7,59.733,59.678,59.719,302440000.0
2009-02-11 11:35:00,59.706,59.72,59.566,59.605,319460000.0
2009-02-11 11:40:00,59.588,59.61,59.559,59.571,368190000.0
2009-02-11 11:45:00,59.593,59.661,59.581,59.637,474940000.0
2009-02-11 11:50:00,59.646,59.666,59.615,59.648,399000000.0
2009-02-11 11:55:00,59.647,59.663,59.593,59.663,368460000.0
2009-02-11 12:00:00,59.665,59.683,59.644,59.656,465170000.0
2009-02-11 12:05:00,59.667,59.673,59.625,59.648,358860000.0
2009-02-11 12:10:00,59.638,59.662,59.625,59.656,393970000.0
2009-02-11 12:15:00,59.682,59.735,59.654,59.735,305720000.0
2009-02-11 12:20:00,59.758,59.82,59.737,59.746,307300000.0
2009-02-11 12:25:00,59.728,59.792,59.728,59.744,289230000.0
2009-02-11 12:30:00,59.762,59.762,59.648,59.695,422530000.0
2009-02-11 12:35:00,59.687,59.722,59.646,59.722,326630000.0
2009-02-11 12:40:00,59.7,59.718,59.645,59.675,252950000.0
2009-02-11 12:45:00,59.671,59.685,59.645,59.666,502440000.0
2009-02-11 12:50:00,59.677,59.691,59.581,59.597,229390000.0
2009-02-11 12:55:00,59.587,59.594,59.565,59.586,299890000.0
2009-02-11 13:00:00,59.611,59.66,59.585,59.627,541470000.0
2009-02-11 13:05:00,59.637,59.685,59.626,59.685,393870000.0
2009-02-11 13:10:00,59.662,59.692,59.633,59.679,369560000.0
2009-02-11 13:15:00,59.699,59.71,59.664,59.676,405220000.0
2009-02-11 13:20:00,59.67,59.705,59.665,59.693,347590000.0
2009-02-11 13:25:00,59.695,59.704,59.672,59.679,320280000.0
2009-02-11 13:30:00,59.699,59.733,59.685,59.71,329440000.0
2009-02-11 13:35:00,59.717,59.738,59.687,59.695,324500000.0
2009-02-11 13:40:00,59.702,59.734,59.687,59.696,373980000.0
2009-02-11 13:45:00,59.703,59.726,59.686,59.715,361050000.0
2009-02-11 13:50:00,59.736,59.736,59.691,59.717,289600000.0
2009-02-11 13:55:00,59.685,59.69,59.641,59.65,352430000.0
2009-02-11 14:00:00,59.655,59.675,59.614,59.665,369620000.0
2009-02-11 14:05:00,59.676,59.691,59.639,59.665,324840000.0
2009-02-11 14:10:00,59.663,59.681,59.642,59.642,279210000.0
2009-02-11 14:15:00,59.665,59.693,59.642,59.679,366360000.0
2009-02-11 14:20:00,59.666,59.692,59.642,59.663,330140000.0
2009-02-11 14:25:00,59.669,59.679,59.639,59.66,387230000.0
2009-02-11 14:30:00,59.683,59.705,59.647,59.668,374120000.0
2009-02-11 14:35:00,59.663,59.703,59.663,59.695,315040000.0
2009-02-11 14:40:00,59.717,59.717,59.675,59.698,497840000.0
2009-02-11 14:45:00,59.711,59.715,59.686,59.69,486760000.0
2009-02-11 14:50:00,59.698,59.711,59.675,59.698,324280000.0
2009-02-11 14:55:00,59.687,59.702,59.634,59.645,465260000.0
2009-02-11 15:00:00,59.635,59.66,59.594,59.627,347740000.0
2009-02-11 15:05:00,59.636,59.651,59.611,59.637,341790000.0
2009-02-11 15:10:00,59.643,59.665,59.604,59.644,383380000.0
2009-02-11 15:15:00,59.65,59.718,59.629,59.71,260990000.0
2009-02-11 15:20:00,59.722,59.777,59.719,59.752,366370000.0
2009-02-11 15:25:00,59.748,59.762,59.711,59.742,431340000.0
2009-02-11 15:30:00,59.762,59.762,59.669,59.674,510230000.0
2009-02-11 15:35:00,59.689,59.774,59.675,59.733,380290000.0
2009-02-11 15:40:00,59.721,59.763,59.719,59.756,380940000.0
2009-02-11 15:45:00,59.766,59.8,59.747,59.787,371760000.0
2009-02-11 15:50:00,59.776,59.85,59.776,59.836,326370000.0
2009-02-11 15:55:00,59.852,59.88,59.833,59.839,393160000.0
2009-02-11 16:00:00,59.857,59.882,59.835,59.869,336790000.0
2009-02-11 16:05:00,59.872,59.902,59.834,59.848,240970000.0
2009-02-11 16:10:00,59.859,59.891,59.847,59.864,300480000.0
2009-02-11 16:15:00,59.87,59.887,59.814,59.884,463800000.0
2009-02-11 16:20:00,59.891,59.891,59.861,59.891,191080000.0
2009-02-11 16:25:00,59.895,59.946,59.87,59.88,224670000.0
2009-02-11 16:30:00,59.893,59.912,59.863,59.877,302710000.0
2009-02-11 16:35:00,59.859,59.94,59.859,59.92,234250000.0
2009-02-11 16:40:00,59.938,59.947,59.888,59.913,303780000.0
2009-02-11 16:45:00,59.894,59.959,59.888,59.914,357910000.0
2009-02-11 16:50:00,59.911,59.992,59.903,59.992,378580000.0
2009-02-11 16:55:00,59.99,59.99,59.918,59.926,488670000.0
2009-02-11 17:00:00,59.939,59.987,59.902,59.944,402000000.0
2009-02-11 17:05:00,59.943,59.967,59.896,59.925,398430000.0
2009-02-11 17:10:00,59.927,59.937,59.869,59.88,489130000.0
2009-02-11 17:15:00,59.904,59.904,59.844,59.878,340060000.0
2009-02-11 17:20:00,59.87,59.929,59.847,59.924,391860000.0
2009-02-11 17:25:00,59.915,59.921,59.817,59.823,348310000.0
2009-02-11 17:30:00,59.833,59.862,59.751,59.843,286970000.0
2009-02-11 17:35:00,59.863,59.883,59.824,59.873,329430000.0
2009-02-11 17:40:00,59.87,59.904,59.842,59.885,373900000.0
2009-02-11 17:45:00,59.905,59.951,59.864,59.932,327280000.0
2009-02-11 17:50:00,59.944,60.01,59.939,59.972,354870000.0
2009-02-11 17:55:00,59.978,59.992,59.887,59.912,426520000.0
2009-02-11 18:00:00,59.911,59.965,59.877,59.956,180960000.0
2009-02-11 18:05:00,59.955,59.983,59.903,59.927,356920000.0
2009-02-11 18:10:00,59.915,59.972,59.886,59.968,594120000.0
2009-02-11 18:15:00,59.986,60.026,59.958,60.008,362360000.0
2009-02-11 18:20:00,60.005,60.017,59.974,59.992,375760000.0
2009-02-11 18:25:00,59.994,60.018,59.964,59.995,392010000.0
2009-02-11 18:30:00,60.012,60.09,60.008,60.051,342400000.0
2009-02-11 18:35:00,60.053,60.055,59.974,59.999,357180000.0
2009-02-11 18:40:00,59.99,60.032,59.985,60.018,292130000.0
2009-02-11 18:45:00,60.034,60.072,60.017,60.053,404490000.0
2009-02-11 18:50:00,60.055,60.221,60.055,60.221,592670000.0
2009-02-11 18:55:00,60.209,60.249,60.154,60.174,376310000.0
2009-02-11 19:00:00,60.195,60.221,60.167,60.172,438590000.0
2009-02-11 19:05:00,60.16,60.203,60.145,60.203,331100000.0
2009-02-11 19:10:00,60.196,60.202,60.057,60.057,385680000.0
2009-02-11 19:15:00,60.067,60.074,60.03,60.068,361440000.0
2009-02-11 19:20:00,60.063,60.085,60.039,60.074,258630000.0
2009-02-11 19:25:00,60.069,60.095,60.061,60.095,381070000.0
2009-02-11 19:30:00,60.088,60.093,60.044,60.066,368020000.0
2009-02-11 19:35:00,60.053,60.106,60.026,60.106,304310000.0
2009-02-11 19:40:00,60.107,60.173,60.102,60.167,348580000.0
2009-02-11 19:45:00,60.182,60.183,60.138,60.15,257030000.0
2009-02-11 19:50:00,60.152,60.17,60.118,60.139,233740000.0
2009-02-11 19:55:00,60.114,60.127,60.043,60.084,290040000.0
2009-02-11 20:00:00,60.098,60.182,60.086,60.175,533790000.0
2009-02-11 20:05:00,60.155,60.18,60.131,60.169,313570000.0
2009-02-11 20:10:00,60.17,60.205,60.104,60.112,256450000.0
2009-02-11 20:15:00,60.125,60.125,60.062,60.076,384730000.0
2009-02-11 20:20:00,60.077,60.115,60.072,60.096,345540000.0
2009-02-11 20:25:00,60.099,60.116,60.08,60.109,264220000.0
2009-02-11 20:30:00,60.114,60.115,60.078,60.087,356910000.0
2009-02-11 20:35:00,60.085,60.108,60.075,60.082,420280000.0
2009-02-11 20:40:00,60.09,60.094,59.989,60.025,336280000.0
2009-02-11 20:45:00,60.031,60.041,59.967,59.967,473950000.0
2009-02-11 20:50:00,59.98,59.997,59.935,59.97,423500000.0
2009-02-11 20:55:00,59.974,60.003,59.949,60.002,504370000.0
2009-02-11 21:00:00,60.012,60.012,59.941,59.968,341610000.0
2009-02-11 21:05:00,59.966,59.992,59.933,59.959,367380000.0
2009-02-11 21:10:00,59.968,59.98,59.923,59.93,380310000.0
2009-02-11 21:15:00,59.957,59.957,59.872,59.893,426820000.0
2009-02-11 21:20:00,59.883,59.922,59.861,59.905,264260000.0
2009-02-11 21:25:00,59.913,59.952,59.91,59.923,505600000.0
2009-02-11 21:30:00,59.939,59.952,59.902,59.923,457660000.0
2009-02-11 21:35:00,59.923,59.991,59.923,59.973,552280000.0
2009-02-11 21:40:00,59.961,59.997,59.947,59.963,574120000.0
2009-02-11 21:45:00,59.997,59.997,59.903,59.903,328870000.0
2009-02-11 21:50:00,59.914,60.035,59.899,60.013,353620000.0
2009-02-11 21:55:00,60.028,60.152,60.008,60.108,444090000.0
2009-02-11 22:00:00,60.132,60.132,60.027,60.027,297230000.0
2009-02-11 22:05:00,60.039,60.088,60.038,60.044,417380000.0
2009-02-11 22:10:00,60.032,60.08,60.032,60.075,446160000.0
2009-02-11 22:15:00,60.091,60.141,60.049,60.069,437590000.0
2009-02-11 22:20:00,60.043,60.053,59.997,60.047,531230000.0
2009-02-11 22:25:00,60.036,60.041,59.992,60.008,394290000.0
2009-02-11 22:30:00,60.025,60.025,59.964,59.973,385000000.0
2009-02-11 22:35:00,59.963,60.012,59.954,59.975,436910000.0
2009-02-11 22:40:00,59.977,60.013,59.958,59.999,468220000.0
2009-02-11 22:45:00,60.015,60.022,59.979,60.009,433590000.0
2009-02-11 22:50:00,60.008,60.017,59.972,59.998,258240000.0
2009-02-11 22:55:00,59.999,60.042,59.992,60.038,289700000.0
2009-02-11 23:00:00,60.053,60.053,60.008,60.017,276890000.0
2009-02-11 23:05:00,60.011,60.055,60.01,60.036,229130000.0
2009-02-11 23:10:00,60.044,60.077,60.035,60.066,359800000.0
2009-02-11 23:15:00,60.085,60.103,60.058,60.061,413730000.0
2009-02-11 23:20:00,60.098,60.098,60.059,60.09,101480000.0
2009-02-11 23:25:00,60.071,60.091,60.05,60.058,272760000.0
2009-02-11 23:30:00,60.096,60.097,60.057,60.059,336690000.0
2009-02-11 23:35:00,60.066,60.088,60.039,60.081,331920000.0
2009-02-11 23:40:00,60.048,60.076,60.04,60.047,153770000.0
2009-02-11 23:45:00,60.076,60.076,60.025,60.046,286690000.0
2009-02-11 23:50:00,60.038,60.064,60.021,60.043,225930000.0
2009-02-11 23:55:00,60.034,60.052,60.012,60.012,265930000.0
2009-02-12 00:00:00,60.039,60.046,59.994,59.999,325090000.0
2009-02-12 00:05:00,60.028,60.038,60.009,60.009,229720000.0
2009-02-12 00:10:00,60.004,60.018,59.999,60.01,235320000.0
2009-02-12 00:15:00,60.018,60.018,59.981,59.998,403050000.0
2009-02-12 00:20:00,60.029,60.03,59.984,59.991,370760000.0
2009-02-12 00:25:00,59.995,60.014,59.961,59.961,352030000.0
2009-02-12 00:30:00,59.974,59.984,59.941,59.968,338870000.0
2009-02-12 00:35:00,59.961,59.983,59.923,59.928,238530000.0
2009-02-12 00:40:00,59.955,59.955,59.897,59.935,239610000.0
2009-02-12 00:45:00,59.946,59.968,59.941,59.957,154310000.0
2009-02-12 00:50:00,59.919,59.946,59.901,59.94,259070000.0
2009-02-12 00:55:00,59.956,59.986,59.941,59.978,388350000.0
2009-02-12 01:00:00,60.002,60.002,59.954,59.954,228950000.0
2009-02-12 01:05:00,59.955,59.974,59.911,59.911,202720000.0
2009-02-12 01:10:00,59.922,59.962,59.895,59.917,525870000.0
2009-02-12 01:15:00,59.944,59.944,59.901,59.919,283900000.0
2009-02-12 01:20:00,59.907,59.934,59.889,59.92,226790000.0
2009-02-12 01:25:00,59.889,59.911,59.853,59.86,351490000.0
2009-02-12 01:30:00,59.882,59.893,59.851,59.869,464500000.0
2009-02-12 01:35:00,59.883,59.916,59.876,59.899,307540000.0
2009-02-12 01:40:00,59.906,59.947,59.892,59.905,324480000.0
2009-02-12 01:45:00,59.923,59.934,59.885,59.927,344530000.0
2009-02-12 01:50:00,59.918,59.963,59.894,59.907,324850000.0
2009-02-12 01:55:00,59.901,59.92,59.888,59.889,333950000.0
2009-02-12 02:00:00,59.825,59.881,59.807,59.846,187370000.0
2009-02-12 02:05:00,59.856,59.874,59.834,59.841,328470000.0
2009-02-12 02:10:00,59.852,59.852,59.791,59.817,311200000.0
2009-02-12 02:15:00,59.809,59.83,59.79,59.791,317410000.0
2009-02-12 02:20:00,59.802,59.822,59.773,59.773,347380000.0
2009-02-12 02:25:00,59.763,59.794,59.751,59.786,312510000.0
2009-02-12 02:30:00,59.818,59.883,59.801,59.868,314210000.0
2009-02-12 02:35:00,59.859,59.889,59.858,59.888,165500000.0
2009-02-12 02:40:00,59.892,59.925,59.872,59.9,361820000.0
2009-02-12 02:45:00,59.923,59.945,59.871,59.871,281500000.0
2009-02-12 02:50:00,59.876,59.924,59.87,59.892,279630000.0
2009-02-12 02:55:00,59.878,59.923,59.87,59.888,356500000.0
2009-02-12 03:00:00,59.914,59.914,59.851,59.858,132250000.0
2009-02-12 03:05:00,59.868,59.9,59.806,59.867,203530000.0
2009-02-12 03:10:00,59.854,59.854,59.797,59.806,353700000.0
2009-02-12 03:15:00,59.835,59.835,59.771,59.771,303860000.0
2009-02-12 03:20:00,59.758,59.812,59.752,59.791,256690000.0
2009-02-12 03:25:00,59.783,59.785,59.761,59.778,336290000.0
2009-02-12 03:30:00,59.803,59.803,59.703,59.709,326220000.0
2009-02-12 03:35:00,59.701,59.715,59.687,59.687,240060000.0
2009-02-12 03:40:00,59.702,59.724,59.675,59.7,381150000.0
2009-02-12 03:45:00,59.712,59.715,59.693,59.707,132810000.0
2009-02-12 03:50:00,59.704,59.816,59.704,59.79,312220000.0
2009-02-12 03:55:00,59.785,59.815,59.767,59.776,194540000.0
2009-02-12 04:00:00,59.812,59.812,59.713,59.713,359360000.0
2009-02-12 04:05:00,59.719,59.75,59.709,59.717,266550000.0
2009-02-12 04:10:00,59.73,59.747,59.715,59.729,374360000.0
2009-02-12 04:15:00,59.739,59.741,59.703,59.718,321550000.0
2009-02-12 04:20:00,59.721,59.736,59.702,59.717,234700000.0
2009-02-12 04:25:00,59.709,59.75,59.704,59.708,304370000.0
2009-02-12 04:30:00,59.713,59.726,59.686,59.718,121950000.0
2009-02-12 04:35:00,59.722,59.722,59.664,59.687,250150000.0
2009-02-12 04:40:00,59.694,59.714,59.673,59.684,316820000.0
2009-02-12 04:45:00,59.706,59.713,59.68,59.688,254120000.0
2009-02-12 04:50:00,59.695,59.704,59.664,59.682,250650000.0
2009-02-12 04:55:00,59.688,59.703,59.67,59.674,476990000.0
2009-02-12 05:00:00,59.685,59.688,59.642,59.649,460330000.0
2009-02-12 05:05:00,59.668,59.681,59.651,59.652,299310000.0
2009-02-12 05:10:00,59.654,59.685,59.642,59.675,437380000.0
2009-02-12 05:15:00,59.683,59.683,59.615,59.627,330670000.0
2009-02-12 05:20:00,59.647,59.663,59.607,59.621,322920000.0
2009-02-12 05:25:00,59.617,59.636,59.585,59.626,371420000.0
2009-02-12 05:30:00,59.628,59.634,59.613,59.627,76890000.0
2009-02-12 05:35:00,59.648,59.653,59.613,59.628,120630000.0
2009-02-12 05:40:00,59.614,59.618,59.574,59.604,125290000.0
2009-02-12 05:45:00,59.614,59.634,59.592,59.605,160470000.0
2009-02-12 05:50:00,59.611,59.611,59.578,59.599,121860000.0
2009-02-12 05:55:00,59.603,59.647,59.601,59.624,167720000.0
2009-02-12 06:00:00,59.635,59.684,59.623,59.678,315290000.0
2009-02-12 06:05:00,59.679,59.697,59.664,59.678,203600000.0
2009-02-12 06:10:00,59.672,59.725,59.672,59.71,129360000.0
2009-02-12 06:15:00,59.723,59.723,59.681,59.681,262830000.0
2009-02-12 06:20:00,59.696,59.715,59.662,59.662,364120000.0
2009-02-12 06:25:00,59.666,59.687,59.652,59.685,222960000.0
2009-02-12 06:30:00,59.697,59.699,59.627,59.636,369230000.0
2009-02-12 06:35:00,59.635,59.664,59.635,59.646,230770000.0
2009-02-12 06:40:00,59.632,59.669,59.631,59.669,187890000.0
2009-02-12 06:45:00,59.668,59.705,59.649,59.705,174620000.0
2009-02-12 06:50:00,59.703,59.704,59.662,59.678,240850000.0
2009-02-12 06:55:00,59.668,59.685,59.641,59.641,222820000.0
2009-02-12 07:00:00,59.655,59.655,59.61,59.628,321840000.0
2009-02-12 07:05:00,59.624,59.646,59.621,59.638,344890000.0
2009-02-12 07:10:00,59.625,59.629,59.57,59.615,370760000.0
2009-02-12 07:15:00,59.625,59.627,59.582,59.606,243940000.0
2009-02-12 07:20:00,59.618,59.635,59.594,59.611,251180000.0
2009-02-12 07:25:00,59.614,59.62,59.596,59.608,364190000.0
2009-02-12 07:30:00,59.613,59.63,59.575,59.59,266080000.0
2009-02-12 07:35:00,59.596,59.607,59.574,59.584,316950000.0
2009-02-12 07:40:00,59.578,59.608,59.568,59.592,252750000.0
2009-02-12 07:45:00,59.614,59.624,59.592,59.617,203590000.0
2009-02-12 07:50:00,59.6,59.619,59.581,59.612,247540000.0
2009-02-12 07:55:00,59.593,59.651,59.591,59.631,225980000.0
2009-02-12 08:00:00,59.652,59.652,59.591,59.607,346830000.0
2009-02-12 08:05:00,59.608,59.67,59.602,59.67,184190000.0
2009-02-12 08:10:00,59.653,59.665,59.62,59.665,362120000.0
2009-02-12 08:15:00,59.675,59.694,59.651,59.669,226820000.0
2009-02-12 08:20:00,59.666,59.673,59.628,59.647,413340000.0
2009-02-12 08:25:00,59.656,59.681,59.637,59.648,314820000.0
2009-02-12 08:30:00,59.673,59.676,59.642,59.65,265260000.0
2009-02-12 08:35:00,59.659,59.673,59.634,59.644,362890000.0
2009-02-12 08:40:00,59.637,59.676,59.637,59.669,185030000.0
2009-02-12 08:45:00,59.671,59.673,59.639,59.641,176520000.0
2009-02-12 08:50:00,59.651,59.682,59.646,59.674,260350000.0
2009-02-12 08:55:00,59.686,59.697,59.645,59.647,316350000.0
2009-02-12 09:00:00,59.674,59.674,59.641,59.663,274490000.0
2009-02-12 09:05:00,59.66,59.712,59.66,59.711,393260000.0
2009-02-12 09:10:00,59.713,59.724,59.667,59.718,443140000.0
2009-02-12 09:15:00,59.726,59.729,59.681,59.681,457580000.0
2009-02-12 09:20:00,59.686,59.706,59.672,59.688,388390000.0
2009-02-12 09:25:00,59.679,59.705,59.676,59.7,393410000.0
2009-02-12 09:30:00,59.704,59.714,59.672,59.714,465850000.0
2009-02-12 09:35:00,59.711,59.713,59.674,59.682,290510000.0
2009-02-12 09:40:00,59.675,59.681,59.644,59.671,395720000.0
2009-02-12 09:45:00,59.683,59.683,59.653,59.666,327980000.0
2009-02-12 09:50:00,59.674,59.741,59.667,59.709,275890000.0
2009-02-12 09:55:00,59.719,59.766,59.715,59.73,437780000.0
2009-02-12 10:00:00,59.756,59.756,59.686,59.696,315330000.0
2009-02-12 10:05:00,59.706,59.711,59.67,59.698,243550000.0
2009-02-12 10:10:00,59.709,59.754,59.691,59.697,453080000.0
2009-02-12 10:15:00,59.722,59.722,59.663,59.715,340600000.0
2009-02-12 10:20:00,59.709,59.714,59.644,59.644,217240000.0
2009-02-12 10:25:00,59.646,59.695,59.614,59.648,455790000.0
2009-02-12 10:30:00,59.658,59.679,59.606,59.629,543310000.0
2009-02-12 10:35:00,59.615,59.615,59.486,59.531,334400000.0
2009-02-12 10:40:00,59.51,59.52,59.408,59.449,453720000.0
2009-02-12 10:45:00,59.442,59.506,59.429,59.481,348230000.0
2009-02-12 10:50:00,59.466,59.472,59.363,59.403,350050000.0
2009-02-12 10:55:00,59.39,59.499,59.353,59.496,386810000.0
2009-02-12 11:00:00,59.501,59.512,59.359,59.36,213990000.0
2009-02-12 11:05:00,59.366,59.445,59.366,59.445,462080000.0
2009-02-12 11:10:00,59.443,59.466,59.375,59.387,217190000.0
2009-02-12 11:15:00,59.423,59.463,59.387,59.418,212160000.0
2009-02-12 11:20:00,59.41,59.42,59.374,59.374,287780000.0
2009-02-12 11:25:00,59.381,59.462,59.381,59.419,220530000.0
2009-02-12 11:30:00,59.427,59.503,59.415,59.481,341290000.0
2009-02-12 11:35:00,59.489,59.504,59.465,59.483,330200000.0
2009-02-12 11:40:00,59.486,59.511,59.461,59.509,370690000.0
2009-02-12 11:45:00,59.523,59.523,59.471,59.471,497180000.0
2009-02-12 11:50:00,59.477,59.503,59.461,59.48,376870000.0
2009-02-12 11:55:00,59.462,59.495,59.426,59.437,384800000.0
2009-02-12 12:00:00,59.47,59.487,59.407,59.481,458600000.0
2009-02-12 12:05:00,59.493,59.496,59.414,59.462,360630000.0
2009-02-12 12:10:00,59.466,59.467,59.396,59.406,399630000.0
2009-02-12 12:15:00,59.448,59.451,59.375,59.447,311310000.0
2009-02-12 12:20:00,59.447,59.461,59.426,59.452,308960000.0
2009-02-12 12:25:00,59.439,59.492,59.414,59.435,287290000.0
2009-02-12 12:30:00,59.442,59.493,59.433,59.454,419630000.0
2009-02-12 12:35:00,59.459,59.525,59.453,59.498,342250000.0
2009-02-12 12:40:00,59.495,59.534,59.485,59.509,241530000.0
2009-02-12 12:45:00,59.526,59.532,59.493,59.501,518340000.0
2009-02-12 12:50:00,59.492,59.53,59.49,59.52,228430000.0
2009-02-12 12:55:00,59.491,59.531,59.484,59.505,325230000.0
2009-02-12 13:00:00,59.523,59.523,59.467,59.473,553690000.0
2009-02-12 13:05:00,59.485,59.531,59.473,59.529,421700000.0
2009-02-12 13:10:00,59.529,59.534,59.496,59.518,369210000.0
2009-02-12 13:15:00,59.545,59.545,59.502,59.534,429610000.0
2009-02-12 13:20:00,59.529,59.574,59.507,59.559,349330000.0
2009-02-12 13:25:00,59.566,59.574,59.544,59.565,328590000.0
2009-02-12 13:30:00,59.573,59.573,59.524,59.546,335250000.0
2009-02-12 13:35:00,59.549,59.573,59.516,59.573,330780000.0
2009-02-12 13:40:00,59.577,59.585,59.553,59.578,364000000.0
2009-02-12 13:45:00,59.583,59.585,59.542,59.558,369400000.0
2009-02-12 13:50:00,59.56,59.576,59.55,59.551,278180000.0
2009-02-12 13:55:00,59.556,59.577,59.546,59.561,361110000.0
2009-02-12 14:00:00,59.582,59.585,59.554,59.583,383170000.0
2009-02-12 14:05:00,59.56,59.586,59.56,59.563,334910000.0
2009-02-12 14:10:00,59.568,59.598,59.544,59.554,283490000.0
2009-02-12 14:15:00,59.614,59.614,59.561,59.577,434090000.0
2009-02-12 14:20:00,59.562,59.598,59.55,59.585,324270000.0
2009-02-12 14:25:00,59.581,59.59,59.542,59.59,380330000.0
2009-02-12 14:30:00,59.625,59.627,59.585,59.591,362860000.0
2009-02-12 14:35:00,59.577,59.597,59.529,59.548,315300000.0
2009-02-12 14:40:00,59.555,59.585,59.533,59.543,486360000.0
2009-02-12 14:45:00,59.547,59.581,59.536,59.56,472480000.0
2009-02-12 14:50:00,59.571,59.595,59.539,59.55,320290000.0
2009-02-12 14:55:00,59.537,59.559,59.503,59.503,484460000.0
2009-02-12 15:00:00,59.535,59.567,59.503,59.564,334260000.0
2009-02-12 15:05:00,59.558,59.563,59.522,59.529,340600000.0
2009-02-12 15:10:00,59.535,59.536,59.487,59.516,386750000.0
2009-02-12 15:15:00,59.523,59.547,59.476,59.541,251780000.0
2009-02-12 15:20:00,59.548,59.575,59.523,59.574,366410000.0
2009-02-12 15:25:00,59.577,59.579,59.531,59.548,418980000.0
2009-02-12 15:30:00,59.586,59.716,59.557,59.709,508640000.0
2009-02-12 15:35:00,59.696,59.708,59.635,59.676,367710000.0
2009-02-12 15:40:00,59.674,59.683,59.619,59.67,363910000.0
2009-02-12 15:45:00,59.686,59.725,59.648,59.662,380160000.0
2009-02-12 15:50:00,59.636,59.734,59.636,59.709,307000000.0
2009-02-12 15:55:00,59.71,59.727,59.678,59.696,405170000.0
2009-02-12 16:00:00,59.688,59.711,59.645,59.674,336460000.0
2009-02-12 16:05:00,59.682,59.704,59.635,59.644,249240000.0
2009-02-12 16:10:00,59.656,59.684,59.623,59.627,317810000.0
2009-02-12 16:15:00,59.617,59.665,59.607,59.622,455350000.0
2009-02-12 16:20:00,59.628,59.695,59.581,59.659,189800000.0
2009-02-12 16:25:00,59.644,59.685,59.635,59.666,220810000.0
2009-02-12 16:30:00,59.684,59.684,59.566,59.618,307290000.0
2009-02-12 16:35:00,59.591,59.721,59.591,59.713,227570000.0
2009-02-12 16:40:00,59.696,59.731,59.674,59.703,320260000.0
2009-02-12 16:45:00,59.727,59.778,59.695,59.778,344200000.0
2009-02-12 16:50:00,59.782,59.795,59.693,59.757,363910000.0
2009-02-12 16:55:00,59.743,59.75,59.604,59.624,470560000.0
2009-02-12 17:00:00,59.649,59.689,59.559,59.677,393010000.0
2009-02-12 17:05:00,59.695,59.716,59.646,59.686,404110000.0
2009-02-12 17:10:00,59.708,59.735,59.681,59.69,470130000.0
2009-02-12 17:15:00,59.725,59.725,59.628,59.649,327600000.0
2009-02-12 17:20:00,59.672,59.708,59.64,59.687,385220000.0
2009-02-12 17:25:00,59.694,59.777,59.65,59.758,344650000.0
2009-02-12 17:30:00,59.754,59.818,59.739,59.78,276560000.0
2009-02-12 17:35:00,59.812,59.863,59.79,59.828,337130000.0
2009-02-12 17:40:00,59.818,59.835,59.744,59.814,373570000.0
2009-02-12 17:45:00,59.831,59.858,59.797,59.81,338250000.0
2009-02-12 17:50:00,59.81,59.926,59.81,59.91,362740000.0
2009-02-12 17:55:00,59.902,59.924,59.853,59.881,436360000.0
2009-02-12 18:00:00,59.867,59.885,59.766,59.833,190500000.0
2009-02-12 18:05:00,59.833,59.92,59.818,59.869,359560000.0
2009-02-12 18:10:00,59.869,59.894,59.827,59.83,603260000.0
2009-02-12 18:15:00,59.813,59.84,59.673,59.779,381110000.0
2009-02-12 18:20:00,59.751,59.781,59.707,59.766,378230000.0
2009-02-12 18:25:00,59.759,59.789,59.725,59.725,384830000.0
2009-02-12 18:30:00,59.729,59.776,59.714,59.767,343870000.0
2009-02-12 18:35:00,59.745,59.822,59.73,59.792,363240000.0
2009-02-12 18:40:00,59.787,59.908,59.787,59.888,298840000.0
2009-02-12 18:45:00,59.904,59.908,59.837,59.87,398520000.0
2009-02-12 18:50:00,59.863,59.902,59.848,59.876,566720000.0
2009-02-12 18:55:00,59.875,59.882,59.825,59.836,371230000.0
2009-02-12 19:00:00,59.846,59.9,59.828,59.893,435670000.0
2009-02-12 19:05:00,59.885,59.903,59.853,59.89,337380000.0
2009-02-12 19:10:00,59.888,59.895,59.831,59.846,371480000.0
2009-02-12 19:15:00,59.866,59.893,59.841,59.888,365980000.0
2009-02-12 19:20:00,59.899,59.906,59.866,59.888,258800000.0
2009-02-12 19:25:00,59.879,59.972,59.87,59.96,390280000.0
2009-02-12 19:30:00,59.983,59.983,59.912,59.912,379020000.0
2009-02-12 19:35:00,59.915,59.96,59.903,59.918,307070000.0
2009-02-12 19:40:00,59.892,59.913,59.862,59.876,344210000.0
2009-02-12 19:45:00,59.885,59.885,59.813,59.875,262050000.0
2009-02-12 19:50:00,59.871,59.914,59.858,59.889,227600000.0
2009-02-12 19:55:00,59.896,59.904,59.87,59.898,302680000.0
2009-02-12 20:00:00,59.902,59.919,59.843,59.851,542150000.0
2009-02-12 20:05:00,59.864,59.888,59.798,59.883,301850000.0
2009-02-12 20:10:00,59.897,59.922,59.792,59.804,261290000.0
2009-02-12 20:15:00,59.817,59.835,59.774,59.791,393350000.0
2009-02-12 20:20:00,59.797,59.824,59.758,59.761,326020000.0
2009-02-12 20:25:00,59.761,59.815,59.732,59.805,274940000.0
2009-02-12 20:30:00,59.834,59.834,59.752,59.762,362150000.0
2009-02-12 20:35:00,59.754,59.773,59.698,59.706,418140000.0
2009-02-12 20:40:00,59.695,59.757,59.695,59.719,340580000.0
2009-02-12 20:45:00,59.739,59.747,59.698,59.736,455360000.0
2009-02-12 20:50:00,59.753,59.781,59.724,59.762,392460000.0
2009-02-12 20:55:00,59.752,59.798,59.733,59.789,510480000.0
2009-02-12 21:00:00,59.788,59.788,59.722,59.722,338140000.0
2009-02-12 21:05:00,59.731,59.819,59.731,59.782,359330000.0
2009-02-12 21:10:00,59.777,59.802,59.768,59.774,385100000.0
2009-02-12 21:15:00,59.796,59.844,59.765,59.806,430230000.0
2009-02-12 21:20:00,59.817,59.861,59.783,59.797,259390000.0
2009-02-12 21:25:00,59.785,59.821,59.769,59.781,518680000.0
2009-02-12 21:30:00,59.781,59.8,59.76,59.774,446860000.0
2009-02-12 21:35:00,59.76,59.792,59.725,59.753,528130000.0
2009-02-12 21:40:00,59.731,59.737,59.689,59.717,578310000.0
2009-02-12 21:45:00,59.735,59.755,59.694,59.746,313190000.0
2009-02-12 21:50:00,59.754,59.767,59.711,59.718,362110000.0
2009-02-12 21:55:00,59.724,59.731,59.693,59.722,431680000.0
2009-02-12 22:00:00,59.736,59.771,59.709,59.709,306820000.0
2009-02-12 22:05:00,59.721,59.762,59.689,59.753,413110000.0
2009-02-12 22:10:00,59.749,59.807,59.737,59.754,420170000.0
2009-02-12 22:15:00,59.763,59.794,59.75,59.761,429260000.0
2009-02-12 22:20:00,59.777,59.831,59.754,59.781,533990000.0
2009-02-12 22:25:00,59.79,59.869,59.769,59.856,396350000.0
2009-02-12 22:30:00,59.871,59.9,59.834,59.878,403640000.0
2009-02-12 22:35:00,59.883,59.893,59.826,59.838,426490000.0
2009-02-12 22:40:00,59.834,59.924,59.827,59.919,474070000.0
2009-02-12 22:45:00,59.937,59.984,59.879,59.981,419890000.0
2009-02-12 22:50:00,59.981,60.081,59.974,60.048,457790000.0
2009-02-12 22:55:00,60.039,60.075,60.012,60.059,279410000.0
2009-02-12 23:00:00,60.076,60.116,60.033,60.096,294820000.0
2009-02-12 23:05:00,60.108,60.179,60.102,60.142,331400000.0
2009-02-12 23:10:00,60.145,60.173,60.093,60.093,348680000.0
2009-02-12 23:15:00,60.112,60.112,60.054,60.082,443800000.0
2009-02-12 23:20:00,60.102,60.172,60.079,60.149,135310000.0
2009-02-12 23:25:00,60.161,60.201,60.147,60.195,293490000.0
2009-02-12 23:30:00,60.209,60.233,60.2,60.227,365460000.0
2009-02-12 23:35:00,60.241,60.329,60.233,60.326,329130000.0
2009-02-12 23:40:00,60.315,60.318,60.253,60.275,176720000.0
2009-02-12 23:45:00,60.29,60.29,60.24,60.245,232710000.0
2009-02-12 23:50:00,60.276,60.277,60.235,60.242,152440000.0
2009-02-12 23:55:00,60.246,60.255,60.231,60.231,389540000.0
2009-02-13 00:00:00,60.247,60.247,60.16,60.16,318150000.0
2009-02-13 00:05:00,60.154,60.184,60.124,60.162,241450000.0
2009-02-13 00:10:00,60.137,60.148,60.121,60.142,377660000.0
2009-02-13 00:15:00,60.16,60.169,60.123,60.13,411470000.0
2009-02-13 00:20:00,60.136,60.152,60.094,60.138,358370000.0
2009-02-13 00:25:00,60.148,60.158,60.138,60.139,471490000.0
2009-02-13 00:30:00,60.148,60.153,60.113,60.127,345490000.0
2009-02-13 00:35:00,60.11,60.132,60.102,60.118,234080000.0
2009-02-13 00:40:00,60.126,60.146,60.117,60.133,386380000.0
2009-02-13 00:45:00,60.164,60.164,60.12,60.127,164550000.0
2009-02-13 00:50:00,60.144,60.144,60.092,60.096,195600000.0
2009-02-13 00:55:00,60.086,60.147,60.081,60.127,460650000.0
2009-02-13 01:00:00,60.144,60.144,60.111,60.128,202350000.0
2009-02-13 01:05:00,60.156,60.174,60.133,60.149,163470000.0
2009-02-13 01:10:00,60.16,60.163,60.133,60.146,506170000.0
2009-02-13 01:15:00,60.132,60.171,60.122,60.128,301140000.0
2009-02-13 01:20:00,60.118,60.127,60.089,60.099,279310000.0
2009-02-13 01:25:00,60.081,60.084,60.035,60.039,357010000.0
2009-02-13 01:30:00,60.052,60.054,60.015,60.048,456400000.0
2009-02-13 01:35:00,60.041,60.045,59.973,59.982,308350000.0
2009-02-13 01:40:00,59.984,59.985,59.95,59.964,375690000.0
2009-02-13 01:45:00,59.997,60.013,59.961,60.013,339320000.0
2009-02-13 01:50:00,60.013,60.106,60.006,60.064,318240000.0
2009-02-13 01:55:00,60.066,60.084,60.039,60.039,251210000.0
2009-02-13 02:00:00,60.052,60.074,60.02,60.025,182470000.0
2009-02-13 02:05:00,60.015,60.024,59.988,60.015,320910000.0
2009-02-13 02:10:00,60.013,60.084,60.013,60.036,309280000.0
2009-02-13 02:15:00,60.016,60.035,59.975,60.022,300340000.0
2009-02-13 02:20:00,60.023,60.043,59.98,60.011,330610000.0
2009-02-13 02:25:00,59.999,60.003,59.961,59.988,327460000.0
2009-02-13 02:30:00,60.021,60.021,59.982,60.002,290990000.0
2009-02-13 02:35:00,60.006,60.067,60.001,60.038,181380000.0
2009-02-13 02:40:00,60.047,60.074,60.028,60.038,353800000.0
2009-02-13 02:45:00,60.057,60.064,60.023,60.036,351060000.0
2009-02-13 02:50:00,60.031,60.093,60.024,60.093,277410000.0
2009-02-13 02:55:00,60.091,60.115,60.06,60.066,351720000.0
2009-02-13 03:00:00,60.093,60.124,60.073,60.117,121200000.0
2009-02-13 03:05:00,60.109,60.139,60.089,60.112,203520000.0
2009-02-13 03:10:00,60.096,60.101,60.071,60.095,368800000.0
2009-02-13 03:15:00,60.116,60.175,60.091,60.12,292460000.0
2009-02-13 03:20:00,60.105,60.105,60.061,60.061,258500000.0
2009-02-13 03:25:00,60.065,60.082,60.054,60.077,335970000.0
2009-02-13 03:30:00,60.095,60.095,60.061,60.068,317300000.0
2009-02-13 03:35:00,60.08,60.118,60.073,60.108,237040000.0
2009-02-13 03:40:00,60.077,60.096,60.063,60.088,361690000.0
2009-02-13 03:45:00,60.103,60.139,60.095,60.128,146950000.0
2009-02-13 03:50:00,60.141,60.176,60.132,60.15,304390000.0
2009-02-13 03:55:00,60.133,60.153,60.103,60.145,182150000.0
2009-02-13 04:00:00,60.182,60.208,60.152,60.19,364800000.0
2009-02-13 04:05:00,60.204,60.27,60.193,60.256,259750000.0
2009-02-13 04:10:00,60.252,60.274,60.234,60.245,370400000.0
2009-02-13 04:15:00,60.269,60.308,60.255,60.289,312730000.0
2009-02-13 04:20:00,60.292,60.31,60.268,60.288,232160000.0
2009-02-13 04:25:00,60.279,60.304,60.245,60.245,300930000.0
2009-02-13 04:30:00,60.265,60.265,60.228,60.234,70650000.0
2009-02-13 04:35:00,60.22,60.301,60.22,60.296,251480000.0
2009-02-13 04:40:00,60.287,60.349,60.276,60.341,327720000.0
2009-02-13 04:45:00,60.36,60.36,60.294,60.294,245150000.0
2009-02-13 04:50:00,60.3,60.392,60.3,60.389,256510000.0
2009-02-13 04:55:00,60.368,60.412,60.353,60.364,470310000.0
2009-02-13 05:00:00,60.381,60.381,60.338,60.377,445810000.0
2009-02-13 05:05:00,60.391,60.428,60.361,60.408,301770000.0
2009-02-13 05:10:00,60.384,60.424,60.374,60.424,431630000.0
2009-02-13 05:15:00,60.43,60.452,60.397,60.401,327670000.0
2009-02-13 05:20:00,60.389,60.444,60.375,60.429,320070000.0
2009-02-13 05:25:00,60.435,60.435,60.391,60.408,366750000.0
2009-02-13 05:30:00,60.424,60.433,60.405,60.433,95150000.0
2009-02-13 05:35:00,60.43,60.452,60.404,60.418,133070000.0
2009-02-13 05:40:00,60.404,60.41,60.381,60.396,132320000.0
2009-02-13 05:45:00,60.415,60.449,60.372,60.413,168210000.0
2009-02-13 05:50:00,60.425,60.435,60.399,60.414,117570000.0
2009-02-13 05:55:00,60.427,60.432,60.364,60.37,156290000.0
2009-02-13 06:00:00,60.37,60.37,60.276,60.297,320530000.0
2009-02-13 06:05:00,60.296,60.323,60.286,60.31,187780000.0
2009-02-13 06:10:00,60.307,60.326,60.293,60.326,121060000.0
2009-02-13 06:15:00,60.314,60.314,60.22,60.265,251460000.0
2009-02-13 06:20:00,60.248,60.306,60.242,60.286,375900000.0
2009-02-13 06:25:00,60.265,60.272,60.185,60.201,221760000.0
2009-02-13 06:30:00,60.213,60.225,60.169,60.181,356150000.0
2009-02-13 06:35:00,60.186,60.187,60.113,60.113,237720000.0
2009-02-13 06:40:00,60.123,60.177,60.117,60.129,194850000.0
2009-02-13 06:45:00,60.141,60.208,60.133,60.178,162160000.0
2009-02-13 06:50:00,60.173,60.223,60.173,60.193,249240000.0
2009-02-13 06:55:00,60.211,60.224,60.193,60.224,228170000.0
2009-02-13 07:00:00,60.245,60.264,60.216,60.26,329590000.0
2009-02-13 07:05:00,60.264,60.299,60.262,60.279,335190000.0
2009-02-13 07:10:00,60.268,60.302,60.264,60.289,366870000.0
2009-02-13 07:15:00,60.293,60.293,60.246,60.265,254460000.0
2009-02-13 07:20:00,60.246,60.278,60.235,60.249,242350000.0
2009-02-13 07:25:00,60.238,60.266,60.197,60.208,361790000.0
2009-02-13 07:30:00,60.243,60.263,60.222,60.241,259960000.0
2009-02-13 07:35:00,60.256,60.264,60.144,60.144,314360000.0
2009-02-13 07:40:00,60.148,60.184,60.135,60.184,268520000.0
2009-02-13 07:45:00,60.183,60.194,60.161,60.185,219800000.0
2009-02-13 07:50:00,60.19,60.263,60.188,60.25,242610000.0
2009-02-13 07:55:00,60.258,60.276,60.244,60.276,303410000.0
2009-02-13 08:00:00,60.289,60.289,60.24,60.256,367180000.0
2009-02-13 08:05:00,60.248,60.266,60.223,60.244,187460000.0
2009-02-13 08:10:00,60.238,60.263,60.214,60.239,369990000.0
2009-02-13 08:15:00,60.25,60.273,60.225,60.273,249060000.0
2009-02-13 08:20:00,60.272,60.308,60.255,60.289,451500000.0
2009-02-13 08:25:00,60.298,60.351,60.275,60.294,327810000.0
2009-02-13 08:30:00,60.296,60.296,60.238,60.249,304120000.0
2009-02-13 08:35:00,60.257,60.275,60.223,60.247,361690000.0
2009-02-13 08:40:00,60.248,60.284,60.222,60.284,199850000.0
2009-02-13 08:45:00,60.289,60.289,60.25,60.274,164350000.0
2009-02-13 08:50:00,60.288,60.29,60.234,60.245,256610000.0
2009-02-13 08:55:00,60.245,60.249,60.182,60.203,306240000.0
2009-02-13 09:00:00,60.227,60.282,60.2,60.244,282600000.0
2009-02-13 09:05:00,60.246,60.297,60.225,60.251,378970000.0
2009-02-13 09:10:00,60.26,60.272,60.241,60.258,448660000.0
2009-02-13 09:15:00,60.272,60.285,60.231,60.275,433110000.0
2009-02-13 09:20:00,60.265,60.285,60.186,60.217,372420000.0
2009-02-13 09:25:00,60.21,60.236,60.187,60.214,405580000.0
2009-02-13 09:30:00,60.222,60.303,60.217,60.291,469880000.0
2009-02-13 09:35:00,60.29,60.319,60.259,60.292,281290000.0
2009-02-13 09:40:00,60.289,60.409,60.28,60.389,378730000.0
2009-02-13 09:45:00,60.411,60.476,60.38,60.407,320830000.0
2009-02-13 09:50:00,60.423,60.464,60.405,60.409,271660000.0
2009-02-13 09:55:00,60.435,60.542,60.435,60.477,427280000.0
2009-02-13 10:00:00,60.501,60.51,60.427,60.449,321300000.0
2009-02-13 10:05:00,60.448,60.467,60.419,60.437,237860000.0
2009-02-13 10:10:00,60.428,60.463,60.405,60.413,452750000.0
2009-02-13 10:15:00,60.43,60.43,60.375,60.414,333940000.0
2009-02-13 10:20:00,60.421,60.55,60.417,60.503,210320000.0
2009-02-13 10:25:00,60.508,60.639,60.501,60.592,442400000.0
2009-02-13 10:30:00,60.605,60.611,60.554,60.579,536190000.0
2009-02-13 10:35:00,60.586,60.613,60.572,60.581,319360000.0
2009-02-13 10:40:00,60.585,60.682,60.563,60.662,446060000.0
2009-02-13 10:45:00,60.689,60.757,60.673,60.702,340540000.0
2009-02-13 10:50:00,60.706,60.71,60.66,60.663,355750000.0
2009-02-13 10:55:00,60.668,60.683,60.627,60.661,382080000.0
2009-02-13 11:00:00,60.683,60.692,60.623,60.623,222750000.0
2009-02-13 11:05:00,60.621,60.728,60.578,60.72,453960000.0
2009-02-13 11:10:00,60.717,60.743,60.706,60.727,228340000.0
2009-02-13 11:15:00,60.736,60.736,60.664,60.693,220890000.0
2009-02-13 11:20:00,60.686,60.696,60.656,60.694,283350000.0
2009-02-13 11:25:00,60.705,60.741,60.693,60.741,207390000.0
2009-02-13 11:30:00,60.755,60.793,60.727,60.767,311280000.0
2009-02-13 11:35:00,60.772,60.873,60.765,60.853,312250000.0
2009-02-13 11:40:00,60.84,60.892,60.834,60.884,355090000.0
2009-02-13 11:45:00,60.888,60.94,60.874,60.874,496210000.0
2009-02-13 11:50:00,60.858,60.919,60.844,60.909,396870000.0
2009-02-13 11:55:00,60.919,60.943,60.882,60.902,378870000.0
2009-02-13 12:00:00,60.924,60.924,60.824,60.891,466750000.0
2009-02-13 12:05:00,60.884,60.884,60.805,60.837,359480000.0
2009-02-13 12:10:00,60.827,60.875,60.824,60.874,404190000.0
2009-02-13 12:15:00,60.894,60.894,60.817,60.845,309200000.0
2009-02-13 12:20:00,60.845,60.851,60.81,60.834,316340000.0
2009-02-13 12:25:00,60.809,60.85,60.809,60.821,296540000.0
2009-02-13 12:30:00,60.835,60.845,60.782,60.798,439380000.0
2009-02-13 12:35:00,60.805,60.833,60.783,60.791,331690000.0
2009-02-13 12:40:00,60.797,60.819,60.783,60.806,199580000.0
2009-02-13 12:45:00,60.823,60.823,60.747,60.748,502410000.0
2009-02-13 12:50:00,60.744,60.792,60.744,60.756,231920000.0
2009-02-13 12:55:00,60.758,60.76,60.684,60.745,333720000.0
2009-02-13 13:00:00,60.762,60.762,60.705,60.725,550120000.0
2009-02-13 13:05:00,60.72,60.77,60.667,60.669,408870000.0
2009-02-13 13:10:00,60.677,60.74,60.655,60.711,360580000.0
2009-02-13 13:15:00,60.727,60.755,60.683,60.703,432620000.0
2009-02-13 13:20:00,60.702,60.733,60.681,60.681,364970000.0
2009-02-13 13:25:00,60.692,60.77,60.692,60.738,342860000.0
2009-02-13 13:30:00,60.673,60.718,60.669,60.696,322490000.0
2009-02-13 13:35:00,60.715,60.754,60.694,60.713,225890000.0
2009-02-13 13:40:00,60.717,60.725,60.656,60.663,348310000.0
2009-02-13 13:45:00,60.682,60.682,60.621,60.636,332730000.0
2009-02-13 13:50:00,60.632,60.66,60.631,60.652,268070000.0
2009-02-13 13:55:00,60.668,60.705,60.645,60.687,330400000.0
2009-02-13 14:00:00,60.71,60.71,60.651,60.675,342500000.0
2009-02-13 14:05:00,60.653,60.675,60.639,60.658,286530000.0
2009-02-13 14:10:00,60.652,60.679,60.642,60.674,201070000.0
2009-02-13 14:15:00,60.696,60.72,60.666,60.709,427380000.0
2009-02-13 14:20:00,60.703,60.735,60.665,60.682,337260000.0
2009-02-13 14:25:00,60.691,60.713,60.684,60.697,381230000.0
2009-02-13 14:30:00,60.716,60.795,60.695,60.713,375810000.0
2009-02-13 14:35:00,60.714,60.757,60.701,60.749,318000000.0
2009-02-13 14:40:00,60.748,60.784,60.742,60.784,487890000.0
2009-02-13 14:45:00,60.801,60.801,60.737,60.765,468880000.0
2009-02-13 14:50:00,60.781,60.796,60.762,60.762,315660000.0
2009-02-13 14:55:00,60.779,60.804,60.76,60.784,461880000.0
2009-02-13 15:00:00,60.792,60.792,60.753,60.759,355150000.0
2009-02-13 15:05:00,60.759,60.791,60.746,60.77,337990000.0
2009-02-13 15:10:00,60.785,60.788,60.751,60.754,389710000.0
2009-02-13 15:15:00,60.771,60.776,60.726,60.726,238200000.0
2009-02-13 15:20:00,60.736,60.736,60.668,60.708,361890000.0
2009-02-13 15:25:00,60.714,60.723,60.678,60.723,423360000.0
2009-02-13 15:30:00,60.745,60.78,60.717,60.754,509300000.0
2009-02-13 15:35:00,60.746,60.784,60.731,60.752,369170000.0
2009-02-13 15:40:00,60.74,60.766,60.732,60.745,356440000.0
2009-02-13 15:45:00,60.747,60.752,60.672,60.677,379110000.0
2009-02-13 15:50:00,60.685,60.723,60.676,60.707,316130000.0
2009-02-13 15:55:00,60.696,60.702,60.535,60.556,410460000.0
2009-02-13 16:00:00,60.562,60.631,60.532,60.609,334840000.0
2009-02-13 16:05:00,60.626,60.722,60.626,60.666,238870000.0
2009-02-13 16:10:00,60.662,60.684,60.586,60.586,296760000.0
2009-02-13 16:15:00,60.595,60.643,60.574,60.619,481500000.0
2009-02-13 16:20:00,60.63,60.684,60.622,60.647,196860000.0
2009-02-13 16:25:00,60.65,60.758,60.65,60.727,209430000.0
2009-02-13 16:30:00,60.755,60.777,60.718,60.749,301800000.0
2009-02-13 16:35:00,60.732,60.748,60.649,60.673,238180000.0
2009-02-13 16:40:00,60.676,60.726,60.646,60.67,297940000.0
2009-02-13 16:45:00,60.689,60.729,60.667,60.716,337210000.0
2009-02-13 16:50:00,60.727,60.75,60.695,60.699,369240000.0
2009-02-13 16:55:00,60.682,60.781,60.657,60.781,507470000.0
2009-02-13 17:00:00,60.791,60.795,60.701,60.734,385860000.0
2009-02-13 17:05:00,60.729,60.824,60.716,60.753,402540000.0
2009-02-13 17:10:00,60.766,60.861,60.756,60.861,472430000.0
2009-02-13 17:15:00,60.87,60.89,60.83,60.864,354380000.0
2009-02-13 17:20:00,60.877,60.903,60.856,60.884,411130000.0
2009-02-13 17:25:00,60.904,60.951,60.904,60.938,340870000.0
2009-02-13 17:30:00,60.955,60.974,60.937,60.965,283040000.0
2009-02-13 17:35:00,60.962,61.003,60.918,60.941,337340000.0
2009-02-13 17:40:00,60.956,60.962,60.869,60.885,379140000.0
2009-02-13 17:45:00,60.893,60.906,60.845,60.888,332250000.0
2009-02-13 17:50:00,60.893,60.919,60.834,60.897,366760000.0
2009-02-13 17:55:00,60.877,60.987,60.856,60.98,424640000.0
2009-02-13 18:00:00,60.977,60.993,60.878,60.891,191690000.0
2009-02-13 18:05:00,60.904,60.964,60.9,60.942,353940000.0
2009-02-13 18:10:00,60.949,60.973,60.897,60.9,593890000.0
2009-02-13 18:15:00,60.915,60.919,60.833,60.864,378260000.0
2009-02-13 18:20:00,60.847,60.852,60.769,60.824,368180000.0
2009-02-13 18:25:00,60.818,60.882,60.785,60.823,392930000.0
2009-02-13 18:30:00,60.831,60.886,60.805,60.885,346370000.0
2009-02-13 18:35:00,60.901,60.908,60.85,60.888,348400000.0
2009-02-13 18:40:00,60.905,60.942,60.896,60.925,287820000.0
2009-02-13 18:45:00,60.952,60.952,60.851,60.87,397170000.0
2009-02-13 18:50:00,60.86,60.87,60.805,60.849,574870000.0
2009-02-13 18:55:00,60.844,60.886,60.826,60.854,376730000.0
2009-02-13 19:00:00,60.843,60.889,60.838,60.862,428860000.0
2009-02-13 19:05:00,60.847,60.884,60.831,60.872,329720000.0
2009-02-13 19:10:00,60.852,60.87,60.796,60.825,390680000.0
2009-02-13 19:15:00,60.845,60.845,60.778,60.824,373220000.0
2009-02-13 19:20:00,60.818,60.823,60.774,60.81,257730000.0
2009-02-13 19:25:00,60.819,60.852,60.803,60.813,367130000.0
2009-02-13 19:30:00,60.822,60.862,60.813,60.818,382290000.0
2009-02-13 19:35:00,60.816,60.879,60.806,60.857,306790000.0
2009-02-13 19:40:00,60.869,60.91,60.79,60.801,333490000.0
2009-02-13 19:45:00,60.813,60.84,60.783,60.833,255150000.0
2009-02-13 19:50:00,60.823,60.85,60.733,60.749,217920000.0
2009-02-13 19:55:00,60.741,60.8,60.723,60.788,300180000.0
2009-02-13 20:00:00,60.792,60.841,60.772,60.819,550290000.0
2009-02-13 20:05:00,60.835,60.849,60.813,60.826,296010000.0
2009-02-13 20:10:00,60.825,60.826,60.791,60.814,257330000.0
2009-02-13 20:15:00,60.82,60.864,60.754,60.824,364860000.0
2009-02-13 20:20:00,60.831,60.864,60.831,60.849,343300000.0
2009-02-13 20:25:00,60.843,60.901,60.843,60.895,264010000.0
2009-02-13 20:30:00,60.912,60.933,60.883,60.904,341810000.0
2009-02-13 20:35:00,60.92,60.956,60.898,60.919,410510000.0
2009-02-13 20:40:00,60.913,60.933,60.893,60.933,329630000.0
2009-02-13 20:45:00,60.943,60.973,60.915,60.968,482310000.0
2009-02-13 20:50:00,60.954,61.025,60.937,60.958,386960000.0
2009-02-13 20:55:00,60.966,60.978,60.928,60.961,506540000.0
2009-02-13 21:00:00,60.977,61.031,60.951,60.972,332800000.0
2009-02-13 21:05:00,60.961,60.961,60.905,60.949,351310000.0
2009-02-13 21:10:00,60.959,60.988,60.914,60.914,391000000.0
2009-02-13 21:15:00,60.94,60.961,60.884,60.953,448150000.0
2009-02-13 21:20:00,60.929,60.964,60.916,60.925,257430000.0
2009-02-13 21:25:00,60.911,60.962,60.911,60.95,516870000.0
2009-02-13 21:30:00,60.928,60.98,60.923,60.954,446120000.0
2009-02-13 21:35:00,60.972,60.983,60.936,60.969,547660000.0
2009-02-13 21:40:00,60.978,60.989,60.955,60.971,601100000.0
2009-02-13 21:45:00,60.994,61.012,60.936,60.966,320920000.0
2009-02-13 21:50:00,60.952,61.022,60.931,60.998,358700000.0
2009-02-13 21:55:00,61.008,61.023,60.973,61.004,424500000.0
2009-02-13 22:00:00,61.02,61.02,60.965,60.992,299920000.0
2009-02-13 22:05:00,60.987,61.031,60.961,61.008,423760000.0
2009-02-13 22:10:00,61.019,61.041,60.989,60.989,438410000.0
2009-02-13 22:15:00,61.011,61.011,60.961,60.972,446100000.0
2009-02-13 22:20:00,60.975,60.993,60.911,60.911,540450000.0
2009-02-13 22:25:00,60.921,60.959,60.914,60.956,325850000.0
2009-02-13 22:30:00,60.985,60.986,60.941,60.977,415900000.0
2009-02-13 22:35:00,60.979,60.984,60.936,60.938,443440000.0
2009-02-13 22:40:00,60.946,60.993,60.943,60.97,468290000.0
2009-02-13 22:45:00,60.993,60.993,60.95,60.967,439830000.0
2009-02-13 22:50:00,60.968,60.984,60.957,60.984,480060000.0
2009-02-13 22:55:00,60.981,60.988,60.946,60.968,302250000.0
2009-02-13 23:00:00,60.983,60.983,60.93,60.946,303410000.0
2009-02-13 23:05:00,60.935,60.962,60.923,60.953,335510000.0
2009-02-13 23:10:00,60.937,60.964,60.937,60.948,350700000.0
2009-02-13 23:15:00,60.973,60.983,60.935,60.956,454670000.0
2009-02-13 23:20:00,60.967,60.989,60.945,60.952,135260000.0
2009-02-13 23:25:00,60.956,60.983,60.942,60.948,263660000.0
2009-02-13 23:30:00,60.974,60.979,60.94,60.947,232280000.0
2009-02-13 23:35:00,60.961,61.055,60.943,61.038,347930000.0
2009-02-13 23:40:00,61.02,61.039,60.995,61.002,200870000.0
2009-02-13 23:45:00,61.025,61.025,60.958,60.97,275540000.0
2009-02-13 23:50:00,60.994,60.994,60.869,60.871,248540000.0
2009-02-13 23:55:00,60.878,60.923,60.825,60.862,378030000.0
2009-02-16 02:00:00,60.445,60.515,60.441,60.507,327830000.0
2009-02-16 02:05:00,60.509,60.519,60.378,60.383,327700000.0
2009-02-16 02:10:00,60.386,60.424,60.369,60.385,348770000.0
2009-02-16 02:15:00,60.404,60.512,60.393,60.495,452180000.0
2009-02-16 02:20:00,60.519,60.592,60.513,60.529,314800000.0
2009-02-16 02:25:00,60.516,60.517,60.446,60.446,467230000.0
2009-02-16 02:30:00,60.467,60.496,60.45,60.495,495740000.0
2009-02-16 02:35:00,60.512,60.576,60.509,60.543,269540000.0
2009-02-16 02:40:00,60.546,60.571,60.53,60.552,282530000.0
2009-02-16 02:45:00,60.586,60.586,60.534,60.537,511500000.0
2009-02-16 02:50:00,60.557,60.558,60.505,60.516,208260000.0
2009-02-16 02:55:00,60.499,60.522,60.432,60.483,313150000.0
2009-02-16 03:00:00,60.514,60.517,60.442,60.453,486310000.0
2009-02-16 03:05:00,60.452,60.525,60.451,60.488,244080000.0
2009-02-16 03:10:00,60.498,60.532,60.494,60.517,196000000.0
2009-02-16 03:15:00,60.551,60.561,60.524,60.534,423040000.0
2009-02-16 03:20:00,60.553,60.607,60.553,60.571,244810000.0
2009-02-16 03:25:00,60.561,60.595,60.547,60.55,295050000.0
2009-02-16 03:30:00,60.575,60.576,60.491,60.495,446760000.0
2009-02-16 03:35:00,60.505,60.538,60.498,60.532,381480000.0
2009-02-16 03:40:00,60.52,60.59,60.513,60.57,396760000.0
2009-02-16 03:45:00,60.584,60.599,60.543,60.585,382320000.0
2009-02-16 03:50:00,60.583,60.591,60.559,60.563,288890000.0
2009-02-16 03:55:00,60.55,60.567,60.521,60.527,322420000.0
2009-02-16 04:00:00,60.545,60.553,60.484,60.49,383230000.0
2009-02-16 04:05:00,60.498,60.535,60.468,60.523,228080000.0
2009-02-16 04:10:00,60.523,60.527,60.481,60.49,285020000.0
2009-02-16 04:15:00,60.507,60.516,60.466,60.506,190690000.0
2009-02-16 04:20:00,60.487,60.498,60.424,60.462,346510000.0
2009-02-16 04:25:00,60.444,60.497,60.427,60.477,370310000.0
2009-02-16 04:30:00,60.5,60.524,60.475,60.478,314840000.0
2009-02-16 04:35:00,60.497,60.528,60.486,60.528,140240000.0
2009-02-16 04:40:00,60.52,60.526,60.491,60.494,471330000.0
2009-02-16 04:45:00,60.519,60.519,60.484,60.492,343600000.0
2009-02-16 04:50:00,60.489,60.495,60.455,60.471,303650000.0
2009-02-16 04:55:00,60.454,60.469,60.435,60.446,282740000.0
2009-02-16 05:00:00,60.486,60.487,60.429,60.445,301830000.0
2009-02-16 05:05:00,60.458,60.468,60.423,60.454,476460000.0
2009-02-16 05:10:00,60.46,60.509,60.453,60.502,459430000.0
2009-02-16 05:15:00,60.511,60.511,60.473,60.484,467920000.0
2009-02-16 05:20:00,60.464,60.491,60.445,60.447,432770000.0
2009-02-16 05:25:00,60.446,60.486,60.439,60.452,421410000.0
2009-02-16 05:30:00,60.477,60.478,60.414,60.437,394770000.0
2009-02-16 05:35:00,60.438,60.488,60.434,60.451,572900000.0
2009-02-16 05:40:00,60.458,60.481,60.447,60.473,436740000.0
2009-02-16 05:45:00,60.493,60.514,60.463,60.5,462390000.0
2009-02-16 05:50:00,60.497,60.511,60.474,60.479,413990000.0
2009-02-16 05:55:00,60.469,60.509,60.468,60.497,289860000.0
2009-02-16 06:00:00,60.509,60.551,60.459,60.466,449540000.0
2009-02-16 06:05:00,60.465,60.535,60.461,60.497,400360000.0
2009-02-16 06:10:00,60.472,60.507,60.45,60.472,363460000.0
2009-02-16 06:15:00,60.47,60.49,60.444,60.47,648690000.0
2009-02-16 06:20:00,60.467,60.49,60.448,60.481,597120000.0
2009-02-16 06:25:00,60.48,60.501,60.467,60.48,517300000.0
2009-02-16 06:30:00,60.49,60.505,60.456,60.478,585400000.0
2009-02-16 06:35:00,60.493,60.505,60.467,60.49,263480000.0
2009-02-16 06:40:00,60.469,60.496,60.463,60.475,455890000.0
2009-02-16 06:45:00,60.476,60.485,60.456,60.472,417640000.0
2009-02-16 06:50:00,60.496,60.502,60.464,60.489,371690000.0
2009-02-16 06:55:00,60.487,60.502,60.462,60.502,351230000.0
2009-02-16 07:00:00,60.509,60.517,60.473,60.473,513620000.0
2009-02-16 07:05:00,60.478,60.533,60.476,60.488,403160000.0
2009-02-16 07:10:00,60.514,60.53,60.499,60.524,491860000.0
2009-02-16 07:15:00,60.518,60.528,60.488,60.488,353760000.0
2009-02-16 07:20:00,60.505,60.52,60.483,60.495,401620000.0
2009-02-16 07:25:00,60.49,60.574,60.49,60.571,341160000.0
2009-02-16 07:30:00,60.566,60.579,60.544,60.578,266750000.0
2009-02-16 07:35:00,60.571,60.578,60.522,60.546,338610000.0
2009-02-16 07:40:00,60.54,60.566,60.535,60.557,385000000.0
2009-02-16 07:45:00,60.583,60.583,60.528,60.534,245090000.0
2009-02-16 07:50:00,60.536,60.562,60.521,60.556,288990000.0
2009-02-16 07:55:00,60.553,60.575,60.532,60.548,552740000.0
2009-02-16 08:00:00,60.575,60.577,60.517,60.522,304790000.0
2009-02-16 08:05:00,60.519,60.544,60.503,60.524,232000000.0
2009-02-16 08:10:00,60.524,60.555,60.501,60.555,226140000.0
2009-02-16 08:15:00,60.544,60.544,60.512,60.543,298410000.0
2009-02-16 08:20:00,60.528,60.56,60.519,60.525,286320000.0
2009-02-16 08:25:00,60.526,60.569,60.522,60.562,340720000.0
2009-02-16 08:30:00,60.558,60.579,60.52,60.561,356050000.0
2009-02-16 08:35:00,60.541,60.557,60.514,60.526,226940000.0
2009-02-16 08:40:00,60.518,60.518,60.395,60.421,352610000.0
2009-02-16 08:45:00,60.375,60.491,60.349,60.428,356940000.0
2009-02-16 08:50:00,60.428,60.439,60.391,60.409,322940000.0
2009-02-16 08:55:00,60.406,60.435,60.368,60.425,402290000.0
2009-02-16 09:00:00,60.427,60.449,60.395,60.424,345020000.0
2009-02-16 09:05:00,60.404,60.462,60.404,60.453,544240000.0
2009-02-16 09:10:00,60.455,60.455,60.415,60.428,379490000.0
2009-02-16 09:15:00,60.465,60.465,60.441,60.464,259300000.0
2009-02-16 09:20:00,60.461,60.535,60.446,60.494,365540000.0
2009-02-16 09:25:00,60.483,60.493,60.454,60.461,360420000.0
2009-02-16 09:30:00,60.476,60.511,60.464,60.476,403500000.0
2009-02-16 09:35:00,60.473,60.494,60.436,60.449,384390000.0
2009-02-16 09:40:00,60.454,60.466,60.389,60.447,361000000.0
2009-02-16 09:45:00,60.458,60.482,60.408,60.475,598670000.0
2009-02-16 09:50:00,60.46,60.472,60.398,60.419,358830000.0
2009-02-16 09:55:00,60.411,60.44,60.37,60.4,193790000.0
2009-02-16 10:00:00,60.411,60.446,60.387,60.443,428720000.0
2009-02-16 10:05:00,60.43,60.474,60.428,60.45,362390000.0
2009-02-16 10:10:00,60.455,60.462,60.433,60.436,348620000.0
2009-02-16 10:15:00,60.47,60.498,60.434,60.491,379450000.0
2009-02-16 10:20:00,60.459,60.498,60.418,60.481,347240000.0
2009-02-16 10:25:00,60.494,60.523,60.476,60.476,290090000.0
2009-02-16 10:30:00,60.486,60.517,60.463,60.496,352000000.0
2009-02-16 10:35:00,60.498,60.525,60.457,60.485,391740000.0
2009-02-16 10:40:00,60.464,60.523,60.464,60.507,327620000.0
2009-02-16 10:45:00,60.521,60.576,60.498,60.565,473760000.0
2009-02-16 10:50:00,60.58,60.63,60.571,60.604,394870000.0
2009-02-16 10:55:00,60.59,60.613,60.545,60.552,382600000.0
2009-02-16 11:00:00,60.558,60.612,60.519,60.592,496160000.0
2009-02-16 11:05:00,60.605,60.639,60.582,60.639,362340000.0
2009-02-16 11:10:00,60.624,60.691,60.607,60.689,349810000.0
2009-02-16 11:15:00,60.71,60.79,60.679,60.707,306380000.0
2009-02-16 11:20:00,60.698,60.704,60.653,60.672,227170000.0
2009-02-16 11:25:00,60.67,60.701,60.615,60.635,306950000.0
2009-02-16 11:30:00,60.649,60.656,60.565,60.586,217870000.0
2009-02-16 11:35:00,60.599,60.669,60.585,60.598,203150000.0
2009-02-16 11:40:00,60.589,60.616,60.574,60.607,457380000.0
2009-02-16 11:45:00,60.635,60.635,60.592,60.608,306720000.0
2009-02-16 11:50:00,60.627,60.632,60.552,60.599,231850000.0
2009-02-16 11:55:00,60.549,60.598,60.504,60.543,344850000.0
2009-02-16 12:00:00,60.557,60.557,60.491,60.517,399330000.0
2009-02-16 12:05:00,60.522,60.543,60.509,60.532,307710000.0
2009-02-16 12:10:00,60.511,60.56,60.501,60.552,386190000.0
2009-02-16 12:15:00,60.552,60.565,60.508,60.534,359680000.0
2009-02-16 12:20:00,60.526,60.528,60.478,60.495,375260000.0
2009-02-16 12:25:00,60.492,60.516,60.469,60.492,511190000.0
2009-02-16 12:30:00,60.509,60.522,60.453,60.503,428380000.0
2009-02-16 12:35:00,60.522,60.536,60.474,60.512,381260000.0
2009-02-16 12:40:00,60.519,60.53,60.493,60.516,225200000.0
2009-02-16 12:45:00,60.532,60.532,60.484,60.492,357980000.0
2009-02-16 12:50:00,60.509,60.529,60.463,60.493,313660000.0
2009-02-16 12:55:00,60.47,60.508,60.464,60.473,339520000.0
2009-02-16 13:00:00,60.509,60.519,60.451,60.509,445980000.0
2009-02-16 13:05:00,60.502,60.519,60.447,60.498,310400000.0
2009-02-16 13:10:00,60.496,60.505,60.438,60.45,436720000.0
2009-02-16 13:15:00,60.464,60.484,60.423,60.439,478210000.0
2009-02-16 13:20:00,60.437,60.453,60.409,60.432,285810000.0
2009-02-16 13:25:00,60.418,60.42,60.34,60.34,328450000.0
2009-02-16 13:30:00,60.359,60.38,60.337,60.379,326710000.0
2009-02-16 13:35:00,60.372,60.43,60.371,60.371,286960000.0
2009-02-16 13:40:00,60.392,60.439,60.377,60.43,389630000.0
2009-02-16 13:45:00,60.44,60.462,60.407,60.428,249790000.0
2009-02-16 13:50:00,60.423,60.445,60.385,60.428,284220000.0
2009-02-16 13:55:00,60.416,60.464,60.411,60.454,353790000.0
2009-02-16 14:00:00,60.47,60.489,60.445,60.462,316420000.0
2009-02-16 14:05:00,60.482,60.509,60.451,60.473,248920000.0
2009-02-16 14:10:00,60.472,60.476,60.421,60.441,340880000.0
2009-02-16 14:15:00,60.445,60.45,60.388,60.411,343290000.0
2009-02-16 14:20:00,60.417,60.422,60.391,60.408,294520000.0
2009-02-16 14:25:00,60.436,60.461,60.424,60.456,297010000.0
2009-02-16 14:30:00,60.465,60.466,60.412,60.431,334710000.0
2009-02-16 14:35:00,60.409,60.449,60.407,60.407,348150000.0
2009-02-16 14:40:00,60.406,60.488,60.403,60.431,430850000.0
2009-02-16 14:45:00,60.436,60.436,60.387,60.419,366550000.0
2009-02-16 14:50:00,60.399,60.438,60.39,60.428,409030000.0
2009-02-16 14:55:00,60.404,60.429,60.396,60.405,560390000.0
2009-02-16 15:00:00,60.417,60.459,60.407,60.45,321560000.0
2009-02-16 15:05:00,60.456,60.47,60.423,60.445,225590000.0
2009-02-16 15:10:00,60.428,60.507,60.399,60.507,506720000.0
2009-02-16 15:15:00,60.521,60.521,60.456,60.477,253850000.0
2009-02-16 15:20:00,60.471,60.495,60.46,60.483,330490000.0
2009-02-16 15:25:00,60.453,60.472,60.44,60.445,445290000.0
2009-02-16 15:30:00,60.467,60.48,60.422,60.476,282850000.0
2009-02-16 15:35:00,60.455,60.474,60.428,60.446,315350000.0
2009-02-16 15:40:00,60.452,60.475,60.437,60.457,314730000.0
2009-02-16 15:45:00,60.478,60.498,60.449,60.467,381570000.0
2009-02-16 15:50:00,60.456,60.49,60.44,60.489,353570000.0
2009-02-16 15:55:00,60.473,60.509,60.452,60.467,476080000.0
2009-02-16 16:00:00,60.482,60.489,60.445,60.465,386070000.0
2009-02-16 16:05:00,60.463,60.487,60.46,60.483,382510000.0
2009-02-16 16:10:00,60.465,60.502,60.46,60.481,484890000.0
2009-02-16 16:15:00,60.498,60.498,60.453,60.458,363100000.0
2009-02-16 16:20:00,60.455,60.488,60.432,60.455,319070000.0
2009-02-16 16:25:00,60.468,60.491,60.428,60.452,322340000.0
2009-02-16 16:30:00,60.463,60.467,60.409,60.451,217710000.0
2009-02-16 16:35:00,60.444,60.489,60.416,60.437,293370000.0
2009-02-16 16:40:00,60.445,60.487,60.417,60.431,214220000.0
2009-02-16 16:45:00,60.451,60.451,60.398,60.399,222760000.0
2009-02-16 16:50:00,60.383,60.449,60.383,60.424,457470000.0
2009-02-16 16:55:00,60.424,60.425,60.4,60.422,204360000.0
2009-02-16 17:00:00,60.466,60.486,60.442,60.486,388830000.0
2009-02-16 17:05:00,60.457,60.494,60.447,60.472,359740000.0
2009-02-16 17:10:00,60.467,60.471,60.437,60.439,339960000.0
2009-02-16 17:15:00,60.46,60.468,60.419,60.46,438070000.0
2009-02-16 17:20:00,60.476,60.502,60.454,60.495,336370000.0
2009-02-16 17:25:00,60.487,60.497,60.443,60.475,513230000.0
2009-02-16 17:30:00,60.479,60.498,60.449,60.486,474730000.0
2009-02-16 17:35:00,60.5,60.511,60.454,60.493,209400000.0
2009-02-16 17:40:00,60.474,60.494,60.453,60.473,325880000.0
2009-02-16 17:45:00,60.485,60.541,60.436,60.5,465130000.0
2009-02-16 17:50:00,60.502,60.567,60.481,60.517,242720000.0
2009-02-16 17:55:00,60.49,60.543,60.489,60.525,321110000.0
2009-02-16 18:00:00,60.555,60.561,60.489,60.5,438940000.0
2009-02-16 18:05:00,60.52,60.544,60.479,60.501,271220000.0
2009-02-16 18:10:00,60.516,60.539,60.489,60.52,318410000.0
2009-02-16 18:15:00,60.535,60.535,60.454,60.474,396370000.0
2009-02-16 18:20:00,60.492,60.526,60.467,60.511,284390000.0
2009-02-16 18:25:00,60.509,60.515,60.479,60.51,460490000.0
2009-02-16 18:30:00,60.524,60.528,60.478,60.496,397680000.0
2009-02-16 18:35:00,60.49,60.524,60.48,60.516,370040000.0
2009-02-16 18:40:00,60.506,60.55,60.506,60.531,432620000.0
2009-02-16 18:45:00,60.55,60.55,60.484,60.508,443220000.0
2009-02-16 18:50:00,60.487,60.508,60.449,60.451,374290000.0
2009-02-16 18:55:00,60.452,60.471,60.443,60.466,293220000.0
2009-02-16 19:00:00,60.561,60.561,60.441,60.47,313080000.0
2009-02-16 19:05:00,60.472,60.488,60.431,60.463,279570000.0
2009-02-16 19:10:00,60.443,60.547,60.443,60.499,188520000.0
2009-02-16 19:15:00,60.511,60.52,60.476,60.487,174970000.0
2009-02-16 19:20:00,60.567,60.568,60.447,60.48,351770000.0
2009-02-16 19:25:00,60.465,60.497,60.441,60.444,297470000.0
2009-02-16 19:30:00,60.479,60.479,60.43,60.438,310050000.0
2009-02-16 19:35:00,60.44,60.487,60.418,60.425,405400000.0
2009-02-16 19:40:00,60.428,60.462,60.426,60.447,218410000.0
2009-02-16 19:45:00,60.479,60.479,60.44,60.457,371000000.0
2009-02-16 19:50:00,60.481,60.483,60.443,60.454,177310000.0
2009-02-16 19:55:00,60.446,60.504,60.424,60.461,354050000.0
2009-02-16 20:00:00,60.488,60.488,60.434,60.443,287740000.0
2009-02-16 20:05:00,60.442,60.469,60.437,60.444,234330000.0
2009-02-16 20:10:00,60.438,60.492,60.437,60.482,186650000.0
2009-02-16 20:15:00,60.506,60.507,60.437,60.448,260070000.0
2009-02-16 20:20:00,60.474,60.528,60.456,60.521,302190000.0
2009-02-16 20:25:00,60.448,60.511,60.447,60.457,261480000.0
2009-02-16 20:30:00,60.501,60.504,60.458,60.459,358960000.0
2009-02-16 20:35:00,60.454,60.556,60.45,60.55,232280000.0
2009-02-16 20:40:00,60.456,60.515,60.452,60.46,225580000.0
2009-02-16 20:45:00,60.508,60.511,60.433,60.437,355190000.0
2009-02-16 20:50:00,60.425,60.489,60.392,60.41,324770000.0
2009-02-16 20:55:00,60.396,60.455,60.39,60.419,328040000.0
2009-02-16 21:00:00,60.432,60.439,60.405,60.422,199550000.0
2009-02-16 21:05:00,60.445,60.488,60.438,60.45,227100000.0
2009-02-16 21:10:00,60.428,60.457,60.426,60.45,149360000.0
2009-02-16 21:15:00,60.471,60.471,60.421,60.428,177200000.0
2009-02-16 21:20:00,60.425,60.483,60.424,60.478,224010000.0
2009-02-16 21:25:00,60.43,60.454,60.418,60.428,350080000.0
2009-02-16 21:30:00,60.462,60.465,60.441,60.464,205830000.0
2009-02-16 21:35:00,60.466,60.497,60.447,60.47,377120000.0
2009-02-16 21:40:00,60.459,60.48,60.398,60.425,241460000.0
2009-02-16 21:45:00,60.447,60.467,60.441,60.46,97580000.0
2009-02-16 21:50:00,60.447,60.449,60.426,60.44,186630000.0
2009-02-16 21:55:00,60.442,60.46,60.424,60.431,307270000.0
2009-02-16 22:00:00,60.466,60.466,60.45,60.45,135470000.0
2009-02-16 22:05:00,60.467,60.468,60.46,60.46,89200000.0
2009-02-16 22:10:00,60.466,60.467,60.43,60.432,136570000.0
2009-02-16 22:15:00,60.456,60.456,60.43,60.432,91830000.0
2009-02-16 22:20:00,60.448,60.451,60.425,60.43,95900000.0
2009-02-16 22:25:00,60.456,60.457,60.45,60.45,46580000.0
2009-02-16 22:30:00,60.474,60.592,60.432,60.57,377000000.0
2009-02-16 22:35:00,60.529,60.579,60.478,60.479,317080000.0
2009-02-16 22:40:00,60.506,60.577,60.473,60.489,316850000.0
2009-02-16 22:45:00,60.554,60.587,60.456,60.573,440720000.0
2009-02-16 22:50:00,60.598,60.599,60.517,60.534,309500000.0
2009-02-16 22:55:00,60.526,60.575,60.509,60.517,457850000.0
2009-02-16 23:00:00,60.549,60.55,60.405,60.462,479400000.0
2009-02-16 23:05:00,60.472,60.542,60.472,60.475,256870000.0
2009-02-16 23:10:00,60.508,60.542,60.463,60.516,214440000.0
2009-02-16 23:15:00,60.537,60.537,60.505,60.511,300410000.0
2009-02-16 23:20:00,60.529,60.54,60.511,60.512,244250000.0
2009-02-16 23:25:00,60.534,60.537,60.529,60.53,91970000.0
2009-02-16 23:30:00,60.491,60.54,60.462,60.522,305800000.0
2009-02-16 23:35:00,60.508,60.536,60.507,60.53,227350000.0
2009-02-16 23:40:00,60.519,60.558,60.517,60.529,301850000.0
2009-02-16 23:45:00,60.561,60.581,60.53,60.53,366560000.0
2009-02-16 23:50:00,60.517,60.55,60.517,60.541,252400000.0
2009-02-16 23:55:00,60.495,60.539,60.495,60.517,369720000.0
2009-02-17 00:00:00,60.548,60.548,60.508,60.521,177800000.0
2009-02-17 00:05:00,60.513,60.539,60.496,60.505,303840000.0
2009-02-17 00:10:00,60.504,60.526,60.498,60.52,113270000.0
2009-02-17 00:15:00,60.514,60.514,60.465,60.494,342950000.0
2009-02-17 00:20:00,60.486,60.497,60.463,60.464,292320000.0
2009-02-17 00:25:00,60.449,60.49,60.449,60.481,312600000.0
2009-02-17 00:30:00,60.46,60.486,60.407,60.482,315600000.0
2009-02-17 00:35:00,60.466,60.498,60.45,60.456,261890000.0
2009-02-17 00:40:00,60.468,60.496,60.453,60.453,289210000.0
2009-02-17 00:45:00,60.466,60.487,60.43,60.433,360690000.0
2009-02-17 00:50:00,60.439,60.497,60.427,60.49,191550000.0
2009-02-17 00:55:00,60.495,60.497,60.469,60.476,94400000.0
2009-02-17 01:00:00,60.502,60.517,60.48,60.501,372350000.0
2009-02-17 01:05:00,60.505,60.596,60.498,60.591,262890000.0
2009-02-17 01:10:00,60.56,60.578,60.544,60.553,341820000.0
2009-02-17 01:15:00,60.572,60.572,60.41,60.415,367320000.0
2009-02-17 01:20:00,60.424,60.461,60.418,60.443,151390000.0
2009-02-17 01:25:00,60.432,60.479,60.432,60.447,310690000.0
2009-02-17 01:30:00,60.463,60.467,60.447,60.462,323170000.0
2009-02-17 01:35:00,60.465,60.475,60.436,60.457,338160000.0
2009-02-17 01:40:00,60.466,60.49,60.449,60.456,285050000.0
2009-02-17 01:45:00,60.483,60.509,60.466,60.486,302280000.0
2009-02-17 01:50:00,60.484,60.532,60.477,60.525,312580000.0
2009-02-17 01:55:00,60.505,60.532,60.5,60.51,180720000.0
2009-02-17 02:00:00,60.519,60.519,60.442,60.442,221420000.0
2009-02-17 02:05:00,60.464,60.464,60.431,60.449,343880000.0
2009-02-17 02:10:00,60.455,60.484,60.443,60.456,314260000.0
2009-02-17 02:15:00,60.485,60.533,60.455,60.468,316040000.0
2009-02-17 02:20:00,60.474,60.474,60.361,60.361,345390000.0
2009-02-17 02:25:00,60.363,60.395,60.359,60.368,291340000.0
2009-02-17 02:30:00,60.386,60.418,60.363,60.404,243270000.0
2009-02-17 02:35:00,60.392,60.417,60.39,60.406,325440000.0
2009-02-17 02:40:00,60.402,60.422,60.382,60.397,180890000.0
2009-02-17 02:45:00,60.417,60.417,60.362,60.369,334910000.0
2009-02-17 02:50:00,60.383,60.423,60.365,60.423,306960000.0
2009-02-17 02:55:00,60.415,60.436,60.402,60.412,293220000.0
2009-02-17 03:00:00,60.433,60.433,60.367,60.376,305060000.0
2009-02-17 03:05:00,60.366,60.397,60.316,60.359,324730000.0
2009-02-17 03:10:00,60.363,60.4,60.321,60.381,305130000.0
2009-02-17 03:15:00,60.39,60.402,60.361,60.361,352460000.0
2009-02-17 03:20:00,60.35,60.386,60.336,60.352,337430000.0
2009-02-17 03:25:00,60.341,60.36,60.299,60.341,336360000.0
2009-02-17 03:30:00,60.354,60.382,60.333,60.346,337190000.0
2009-02-17 03:35:00,60.356,60.399,60.348,60.374,358040000.0
2009-02-17 03:40:00,60.361,60.393,60.354,60.367,402170000.0
2009-02-17 03:45:00,60.391,60.452,60.363,60.369,320200000.0
2009-02-17 03:50:00,60.379,60.534,60.379,60.519,395790000.0
2009-02-17 03:55:00,60.509,60.544,60.494,60.538,383540000.0
2009-02-17 04:00:00,60.549,60.549,60.476,60.504,335710000.0
2009-02-17 04:05:00,60.524,60.524,60.495,60.518,337960000.0
2009-02-17 04:10:00,60.509,60.584,60.494,60.565,290420000.0
2009-02-17 04:15:00,60.603,60.657,60.579,60.62,345750000.0
2009-02-17 04:20:00,60.607,60.657,60.585,60.631,354540000.0
2009-02-17 04:25:00,60.639,60.662,60.604,60.608,394500000.0
2009-02-17 04:30:00,60.617,60.632,60.575,60.632,324850000.0
2009-02-17 04:35:00,60.644,60.662,60.622,60.629,327680000.0
2009-02-17 04:40:00,60.608,60.643,60.601,60.63,366400000.0
2009-02-17 04:45:00,60.663,60.665,60.634,60.659,462650000.0
2009-02-17 04:50:00,60.644,60.663,60.629,60.641,407520000.0
2009-02-17 04:55:00,60.656,60.7,60.643,60.69,375500000.0
2009-02-17 05:00:00,60.701,60.701,60.637,60.661,338720000.0
2009-02-17 05:05:00,60.651,60.673,60.613,60.613,308560000.0
2009-02-17 05:10:00,60.613,60.659,60.599,60.626,250070000.0
2009-02-17 05:15:00,60.652,60.652,60.611,60.647,471090000.0
2009-02-17 05:20:00,60.621,60.646,60.616,60.63,337190000.0
2009-02-17 05:25:00,60.635,60.663,60.617,60.62,226280000.0
2009-02-17 05:30:00,60.643,60.649,60.612,60.622,521380000.0
2009-02-17 05:35:00,60.635,60.721,60.611,60.721,248920000.0
2009-02-17 05:40:00,60.715,60.78,60.682,60.77,295690000.0
2009-02-17 05:45:00,60.773,60.83,60.746,60.799,537440000.0
2009-02-17 05:50:00,60.809,60.809,60.727,60.746,443720000.0
2009-02-17 05:55:00,60.73,60.774,60.723,60.758,331070000.0
2009-02-17 06:00:00,60.762,60.762,60.72,60.72,478190000.0
2009-02-17 06:05:00,60.727,60.762,60.703,60.717,336950000.0
2009-02-17 06:10:00,60.71,60.723,60.693,60.706,322960000.0
2009-02-17 06:15:00,60.698,60.698,60.649,60.679,359100000.0
2009-02-17 06:20:00,60.695,60.733,60.685,60.718,345730000.0
2009-02-17 06:25:00,60.701,60.76,60.69,60.7,448340000.0
2009-02-17 06:30:00,60.718,60.718,60.673,60.687,423840000.0
2009-02-17 06:35:00,60.687,60.704,60.664,60.695,399640000.0
2009-02-17 06:40:00,60.678,60.715,60.671,60.7,477240000.0
2009-02-17 06:45:00,60.711,60.723,60.68,60.687,333910000.0
2009-02-17 06:50:00,60.681,60.701,60.671,60.677,383560000.0
2009-02-17 06:55:00,60.684,60.684,60.642,60.65,328600000.0
2009-02-17 07:00:00,60.653,60.653,60.595,60.634,318640000.0
2009-02-17 07:05:00,60.631,60.656,60.628,60.642,365380000.0
2009-02-17 07:10:00,60.648,60.655,60.602,60.615,327660000.0
2009-02-17 07:15:00,60.626,60.633,60.591,60.598,320320000.0
2009-02-17 07:20:00,60.615,60.63,60.594,60.609,383480000.0
2009-02-17 07:25:00,60.613,60.631,60.589,60.589,444570000.0
2009-02-17 07:30:00,60.613,60.624,60.581,60.587,178690000.0
2009-02-17 07:35:00,60.583,60.603,60.571,60.584,384990000.0
2009-02-17 07:40:00,60.576,60.603,60.561,60.57,597810000.0
2009-02-17 07:45:00,60.593,60.605,60.571,60.589,383650000.0
2009-02-17 07:50:00,60.582,60.634,60.582,60.596,388960000.0
2009-02-17 07:55:00,60.606,60.606,60.561,60.584,342560000.0
2009-02-17 08:00:00,60.577,60.602,60.555,60.574,384690000.0
2009-02-17 08:05:00,60.575,60.605,60.564,60.578,371460000.0
2009-02-17 08:10:00,60.562,60.607,60.562,60.576,193370000.0
2009-02-17 08:15:00,60.593,60.593,60.561,60.58,80120000.0
2009-02-17 08:20:00,60.59,60.59,60.537,60.537,68980000.0
2009-02-17 08:25:00,60.522,60.531,60.474,60.474,70510000.0
2009-02-17 08:30:00,60.494,60.497,60.39,60.4,62990000.0
2009-02-17 08:35:00,60.4,60.431,60.375,60.425,63150000.0
2009-02-17 08:40:00,60.433,60.491,60.426,60.464,70930000.0
2009-02-17 08:45:00,60.484,60.503,60.434,60.477,72350000.0
2009-02-17 08:50:00,60.45,60.476,60.435,60.448,63000000.0
2009-02-17 08:55:00,60.457,60.502,60.446,60.469,75230000.0
2009-02-17 09:00:00,60.467,60.467,60.407,60.409,57590000.0
2009-02-17 09:05:00,60.422,60.434,60.369,60.376,57750000.0
2009-02-17 09:10:00,60.381,60.393,60.349,60.37,72450000.0
2009-02-17 09:15:00,60.371,60.371,60.284,60.319,82700000.0
2009-02-17 09:20:00,60.332,60.356,60.322,60.352,72420000.0
2009-02-17 09:25:00,60.355,60.385,60.345,60.376,77030000.0
2009-02-17 09:30:00,60.37,60.37,60.32,60.329,53840000.0
2009-02-17 09:35:00,60.325,60.375,60.324,60.358,76550000.0
2009-02-17 09:40:00,60.347,60.432,60.34,60.432,56700000.0
2009-02-17 09:45:00,60.455,60.455,60.381,60.391,75260000.0
2009-02-17 09:50:00,60.401,60.403,60.316,60.336,82650000.0
2009-02-17 09:55:00,60.354,60.365,60.334,60.341,60830000.0
2009-02-17 10:00:00,60.35,60.352,60.275,60.276,72580000.0
2009-02-17 10:05:00,60.279,60.281,60.2,60.268,73410000.0
2009-02-17 10:10:00,60.252,60.281,60.194,60.277,67390000.0
2009-02-17 10:15:00,60.292,60.292,60.257,60.258,71570000.0
2009-02-17 10:20:00,60.251,60.315,60.251,60.308,67480000.0
2009-02-17 10:25:00,60.318,60.318,60.29,60.295,58920000.0
2009-02-17 10:30:00,60.298,60.298,60.23,60.258,78970000.0
2009-02-17 10:35:00,60.225,60.262,60.217,60.243,69180000.0
2009-02-17 10:40:00,60.22,60.232,60.207,60.221,67660000.0
2009-02-17 10:45:00,60.244,60.261,60.223,60.261,68700000.0
2009-02-17 10:50:00,60.257,60.305,60.239,60.293,80660000.0
2009-02-17 10:55:00,60.293,60.318,60.24,60.247,70400000.0
2009-02-17 11:00:00,60.262,60.262,60.128,60.128,63010000.0
2009-02-17 11:05:00,60.141,60.171,60.113,60.13,68690000.0
2009-02-17 11:10:00,60.108,60.131,60.045,60.045,66640000.0
2009-02-17 11:15:00,60.053,60.116,60.034,60.038,80560000.0
2009-02-17 11:20:00,60.034,60.038,59.876,59.911,60870000.0
2009-02-17 11:25:00,59.914,59.96,59.9,59.959,73920000.0
2009-02-17 11:30:00,59.964,60.029,59.954,60.014,71710000.0
2009-02-17 11:35:00,60.014,60.05,59.985,60.022,76450000.0
2009-02-17 11:40:00,60.02,60.025,59.973,59.987,60770000.0
2009-02-17 11:45:00,59.996,60.053,59.963,60.047,75870000.0
2009-02-17 11:50:00,60.047,60.07,60.025,60.055,58700000.0
2009-02-17 11:55:00,60.045,60.085,60.045,60.071,77410000.0
2009-02-17 12:00:00,60.087,60.184,60.07,60.124,83030000.0
2009-02-17 12:05:00,60.158,60.171,60.117,60.119,66810000.0
2009-02-17 12:10:00,60.107,60.121,60.069,60.102,71360000.0
2009-02-17 12:15:00,60.121,60.121,60.031,60.098,71160000.0
2009-02-17 12:20:00,60.104,60.128,60.097,60.106,63000000.0
2009-02-17 12:25:00,60.092,60.111,60.082,60.101,62050000.0
2009-02-17 12:30:00,60.094,60.136,60.09,60.111,67800000.0
2009-02-17 12:35:00,60.113,60.113,60.034,60.058,54220000.0
2009-02-17 12:40:00,60.061,60.106,60.044,60.097,60640000.0
2009-02-17 12:45:00,60.108,60.12,60.072,60.119,52580000.0
2009-02-17 12:50:00,60.12,60.124,60.066,60.075,71710000.0
2009-02-17 12:55:00,60.07,60.094,59.98,59.98,56480000.0
2009-02-17 13:00:00,59.977,60.063,59.965,60.05,73180000.0
2009-02-17 13:05:00,60.055,60.059,60.019,60.04,60800000.0
2009-02-17 13:10:00,60.005,60.04,60.0,60.035,59680000.0
2009-02-17 13:15:00,60.048,60.051,60.01,60.044,57820000.0
2009-02-17 13:20:00,60.035,60.101,60.025,60.054,65510000.0
2009-02-17 13:25:00,60.073,60.107,60.062,60.086,74660000.0
2009-02-17 13:30:00,60.12,60.12,60.056,60.06,64160000.0
2009-02-17 13:35:00,60.059,60.083,60.041,60.047,70550000.0
2009-02-17 13:40:00,60.05,60.075,60.027,60.067,72460000.0
2009-02-17 13:45:00,60.071,60.095,60.054,60.072,65580000.0
2009-02-17 13:50:00,60.07,60.085,60.049,60.077,72880000.0
2009-02-17 13:55:00,60.071,60.119,60.071,60.113,56190000.0
2009-02-17 14:00:00,60.162,60.162,60.096,60.11,75230000.0
2009-02-17 14:05:00,60.125,60.162,60.116,60.154,75780000.0
2009-02-17 14:10:00,60.155,60.164,60.111,60.164,72620000.0
2009-02-17 14:15:00,60.153,60.153,60.084,60.087,69230000.0
2009-02-17 14:20:00,60.091,60.135,60.08,60.101,66650000.0
2009-02-17 14:25:00,60.107,60.134,60.086,60.106,443830000.0
2009-02-17 14:30:00,60.124,60.155,60.104,60.134,349090000.0
2009-02-17 14:35:00,60.142,60.182,60.126,60.161,498870000.0
2009-02-17 14:40:00,60.181,60.213,60.166,60.184,449120000.0
2009-02-17 14:45:00,60.195,60.206,60.166,60.176,445100000.0
2009-02-17 14:50:00,60.176,60.201,60.149,60.189,363770000.0
2009-02-17 14:55:00,60.184,60.24,60.182,60.23,380500000.0
2009-02-17 15:00:00,60.248,60.258,60.212,60.254,333290000.0
2009-02-17 15:05:00,60.238,60.265,60.223,60.237,492920000.0
2009-02-17 15:10:00,60.229,60.252,60.215,60.232,330510000.0
2009-02-17 15:15:00,60.251,60.284,60.232,60.284,505210000.0
2009-02-17 15:20:00,60.277,60.33,60.255,60.319,454970000.0
2009-02-17 15:25:00,60.348,60.425,60.297,60.303,577930000.0
2009-02-17 15:30:00,60.3,60.354,60.247,60.28,525240000.0
2009-02-17 15:35:00,60.279,60.279,60.181,60.222,438740000.0
2009-02-17 15:40:00,60.237,60.268,60.172,60.186,409510000.0
2009-02-17 15:45:00,60.207,60.217,60.156,60.165,462460000.0
2009-02-17 15:50:00,60.161,60.184,60.129,60.184,420470000.0
2009-02-17 15:55:00,60.191,60.193,60.109,60.16,390980000.0
2009-02-17 16:00:00,60.177,60.18,60.055,60.157,416840000.0
2009-02-17 16:05:00,60.149,60.181,60.117,60.121,409990000.0
2009-02-17 16:10:00,60.118,60.164,60.107,60.147,536440000.0
2009-02-17 16:15:00,60.172,60.172,60.086,60.112,421380000.0
2009-02-17 16:20:00,60.12,60.134,60.072,60.095,400290000.0
2009-02-17 16:25:00,60.094,60.134,60.081,60.1,428440000.0
2009-02-17 16:30:00,60.123,60.181,60.104,60.139,397880000.0
2009-02-17 16:35:00,60.147,60.184,60.128,60.13,411260000.0
2009-02-17 16:40:00,60.145,60.215,60.123,60.179,525430000.0
2009-02-17 16:45:00,60.204,60.204,60.133,60.146,300610000.0
2009-02-17 16:50:00,60.141,60.2,60.124,60.2,349100000.0
2009-02-17 16:55:00,60.192,60.195,60.143,60.166,367070000.0
2009-02-17 17:00:00,60.174,60.188,60.126,60.138,310490000.0
2009-02-17 17:05:00,60.156,60.221,60.155,60.221,469570000.0
2009-02-17 17:10:00,60.212,60.235,60.194,60.199,291480000.0
2009-02-17 17:15:00,60.213,60.213,60.138,60.169,310920000.0
2009-02-17 17:20:00,60.176,60.183,60.145,60.174,296170000.0
2009-02-17 17:25:00,60.153,60.172,60.134,60.156,383550000.0
2009-02-17 17:30:00,60.173,60.233,60.136,60.218,170780000.0
2009-02-17 17:35:00,60.211,60.243,60.194,60.197,238090000.0
2009-02-17 17:40:00,60.207,60.373,60.196,60.368,295870000.0
2009-02-17 17:45:00,60.395,60.404,60.304,60.335,269810000.0
2009-02-17 17:50:00,60.328,60.432,60.328,60.381,294640000.0
2009-02-17 17:55:00,60.368,60.398,60.342,60.376,378040000.0
2009-02-17 18:00:00,60.385,60.414,60.366,60.396,481180000.0
2009-02-17 18:05:00,60.408,60.45,60.375,60.394,437070000.0
2009-02-17 18:10:00,60.389,60.471,60.389,60.459,391110000.0
2009-02-17 18:15:00,60.476,60.476,60.412,60.426,386550000.0
2009-02-17 18:20:00,60.418,60.435,60.396,60.411,476760000.0
2009-02-17 18:25:00,60.406,60.413,60.359,60.359,293560000.0
2009-02-17 18:30:00,60.384,60.422,60.357,60.403,402700000.0
2009-02-17 18:35:00,60.404,60.427,60.386,60.4,326100000.0
2009-02-17 18:40:00,60.401,60.426,60.383,60.408,297570000.0
2009-02-17 18:45:00,60.395,60.417,60.355,60.403,418420000.0
2009-02-17 18:50:00,60.393,60.393,60.296,60.296,305790000.0
2009-02-17 18:55:00,60.283,60.314,60.245,60.245,264000000.0
2009-02-17 19:00:00,60.265,60.316,60.25,60.302,458630000.0
2009-02-17 19:05:00,60.315,60.333,60.293,60.311,378000000.0
2009-02-17 19:10:00,60.32,60.343,60.3,60.343,187840000.0
2009-02-17 19:15:00,60.351,60.36,60.315,60.345,482860000.0
2009-02-17 19:20:00,60.342,60.401,60.342,60.352,533310000.0
2009-02-17 19:25:00,60.362,60.396,60.361,60.387,338810000.0
2009-02-17 19:30:00,60.373,60.45,60.353,60.384,454910000.0
2009-02-17 19:35:00,60.363,60.403,60.346,60.379,343110000.0
2009-02-17 19:40:00,60.385,60.392,60.348,60.361,347560000.0
2009-02-17 19:45:00,60.393,60.414,60.362,60.371,397910000.0
2009-02-17 19:50:00,60.373,60.392,60.341,60.345,193890000.0
2009-02-17 19:55:00,60.348,60.386,60.344,60.386,268240000.0
2009-02-17 20:00:00,60.402,60.402,60.298,60.298,490920000.0
2009-02-17 20:05:00,60.305,60.322,60.285,60.287,481950000.0
2009-02-17 20:10:00,60.277,60.3,60.262,60.279,318760000.0
2009-02-17 20:15:00,60.306,60.306,60.261,60.277,462080000.0
2009-02-17 20:20:00,60.271,60.313,60.271,60.282,346130000.0
2009-02-17 20:25:00,60.29,60.314,60.275,60.299,337010000.0
2009-02-17 20:30:00,60.311,60.339,60.293,60.332,387630000.0
2009-02-17 20:35:00,60.339,60.357,60.316,60.344,530030000.0
2009-02-17 20:40:00,60.333,60.364,60.31,60.364,332020000.0
2009-02-17 20:45:00,60.383,60.383,60.35,60.364,479100000.0
2009-02-17 20:50:00,60.376,60.416,60.376,60.396,461500000.0
2009-02-17 20:55:00,60.398,60.434,60.387,60.387,467880000.0
2009-02-17 21:00:00,60.401,60.409,60.373,60.393,357660000.0
2009-02-17 21:05:00,60.406,60.531,60.403,60.509,363870000.0
2009-02-17 21:10:00,60.519,60.542,60.51,60.522,350870000.0
2009-02-17 21:15:00,60.542,60.542,60.485,60.487,450950000.0
2009-02-17 21:20:00,60.491,60.524,60.47,60.479,360370000.0
2009-02-17 21:25:00,60.463,60.493,60.436,60.438,532840000.0
2009-02-17 21:30:00,60.46,60.492,60.43,60.485,437780000.0
2009-02-17 21:35:00,60.489,60.499,60.444,60.47,558150000.0
2009-02-17 21:40:00,60.473,60.499,60.454,60.476,538020000.0
2009-02-17 21:45:00,60.502,60.502,60.411,60.413,444620000.0
2009-02-17 21:50:00,60.406,60.448,60.402,60.438,443710000.0
2009-02-17 21:55:00,60.393,60.405,60.354,60.395,410240000.0
2009-02-17 22:00:00,60.401,60.405,60.306,60.316,390470000.0
2009-02-17 22:05:00,60.32,60.373,60.302,60.367,433020000.0
2009-02-17 22:10:00,60.372,60.38,60.346,60.366,411940000.0
2009-02-17 22:15:00,60.378,60.4,60.311,60.329,425440000.0
2009-02-17 22:20:00,60.323,60.372,60.322,60.343,550840000.0
2009-02-17 22:25:00,60.338,60.351,60.283,60.326,386280000.0
2009-02-17 22:30:00,60.344,60.511,60.331,60.511,413300000.0
2009-02-17 22:35:00,60.53,60.53,60.418,60.421,457270000.0
2009-02-17 22:40:00,60.427,60.49,60.369,60.401,415200000.0
2009-02-17 22:45:00,60.448,60.475,60.393,60.393,451140000.0
2009-02-17 22:50:00,60.397,60.41,60.334,60.361,483670000.0
2009-02-17 22:55:00,60.371,60.378,60.31,60.31,292120000.0
2009-02-17 23:00:00,60.305,60.334,60.293,60.307,359280000.0
2009-02-17 23:05:00,60.301,60.385,60.3,60.359,337690000.0
2009-02-17 23:10:00,60.351,60.374,60.35,60.35,357010000.0
2009-02-17 23:15:00,60.377,60.377,60.329,60.338,448900000.0
2009-02-17 23:20:00,60.357,60.39,60.346,60.371,172580000.0
2009-02-17 23:25:00,60.373,60.373,60.319,60.327,208620000.0
2009-02-17 23:30:00,60.345,60.373,60.331,60.331,203460000.0
2009-02-17 23:35:00,60.345,60.355,60.328,60.351,183610000.0
2009-02-17 23:40:00,60.359,60.404,60.359,60.366,199450000.0
2009-02-17 23:45:00,60.377,60.377,60.343,60.357,266580000.0
2009-02-17 23:50:00,60.367,60.385,60.346,60.358,210640000.0
2009-02-17 23:55:00,60.349,60.361,60.327,60.348,356190000.0
2009-02-18 00:00:00,60.374,60.374,60.319,60.359,301410000.0
2009-02-18 00:05:00,60.349,60.354,60.276,60.276,354810000.0
2009-02-18 00:10:00,60.282,60.315,60.272,60.289,458330000.0
2009-02-18 00:15:00,60.317,60.321,60.298,60.307,340520000.0
2009-02-18 00:20:00,60.301,60.321,60.27,60.3,374720000.0
2009-02-18 00:25:00,60.274,60.302,60.274,60.279,170900000.0
2009-02-18 00:30:00,60.303,60.303,60.249,60.249,472730000.0
2009-02-18 00:35:00,60.254,60.272,60.214,60.221,301380000.0
2009-02-18 00:40:00,60.226,60.271,60.215,60.243,431930000.0
2009-02-18 00:45:00,60.275,60.284,60.241,60.251,229350000.0
2009-02-18 00:50:00,60.241,60.287,60.24,60.276,219520000.0
2009-02-18 00:55:00,60.266,60.317,60.266,60.31,234690000.0
2009-02-18 01:00:00,60.314,60.333,60.269,60.274,352570000.0
2009-02-18 01:05:00,60.272,60.325,60.272,60.325,188820000.0
2009-02-18 01:10:00,60.337,60.343,60.29,60.317,500000000.0
2009-02-18 01:15:00,60.346,60.352,60.277,60.278,279050000.0
2009-02-18 01:20:00,60.301,60.33,60.27,60.33,271450000.0
2009-02-18 01:25:00,60.327,60.364,60.309,60.333,481900000.0
2009-02-18 01:30:00,60.367,60.367,60.299,60.31,547830000.0
2009-02-18 01:35:00,60.313,60.323,60.285,60.307,329440000.0
2009-02-18 01:40:00,60.297,60.322,60.284,60.284,467070000.0
2009-02-18 01:45:00,60.301,60.312,60.254,60.277,348990000.0
2009-02-18 01:50:00,60.288,60.304,60.24,60.24,351800000.0
2009-02-18 01:55:00,60.247,60.263,60.231,60.25,262210000.0
2009-02-18 02:00:00,60.256,60.286,60.245,60.265,226970000.0
2009-02-18 02:05:00,60.277,60.293,60.241,60.251,403110000.0
2009-02-18 02:10:00,60.26,60.282,60.252,60.258,301840000.0
2009-02-18 02:15:00,60.284,60.284,60.252,60.276,316070000.0
2009-02-18 02:20:00,60.284,60.3,60.256,60.28,351460000.0
2009-02-18 02:25:00,60.269,60.284,60.236,60.24,275880000.0
2009-02-18 02:30:00,60.267,60.267,60.191,60.2,241820000.0
2009-02-18 02:35:00,60.208,60.231,60.19,60.207,333370000.0
2009-02-18 02:40:00,60.202,60.22,60.193,60.207,112910000.0
2009-02-18 02:45:00,60.234,60.275,60.218,60.249,324030000.0
2009-02-18 02:50:00,60.239,60.295,60.239,60.289,328250000.0
2009-02-18 02:55:00,60.278,60.314,60.271,60.271,307220000.0
2009-02-18 03:00:00,60.285,60.288,60.24,60.245,306920000.0
2009-02-18 03:05:00,60.24,60.313,60.24,60.282,288750000.0
2009-02-18 03:10:00,60.291,60.326,60.291,60.297,290140000.0
2009-02-18 03:15:00,60.304,60.304,60.272,60.277,325840000.0
2009-02-18 03:20:00,60.267,60.295,60.261,60.295,303410000.0
2009-02-18 03:25:00,60.306,60.307,60.271,60.3,309890000.0
2009-02-18 03:30:00,60.314,60.314,60.289,60.297,308340000.0
2009-02-18 03:35:00,60.291,60.337,60.28,60.302,323400000.0
2009-02-18 03:40:00,60.304,60.324,60.289,60.289,364810000.0
2009-02-18 03:45:00,60.297,60.336,60.282,60.282,295360000.0
2009-02-18 03:50:00,60.282,60.325,60.271,60.317,354390000.0
2009-02-18 03:55:00,60.309,60.326,60.304,60.319,316560000.0
2009-02-18 04:00:00,60.327,60.341,60.3,60.309,303310000.0
2009-02-18 04:05:00,60.308,60.343,60.308,60.328,315440000.0
2009-02-18 04:10:00,60.321,60.394,60.313,60.322,275300000.0
2009-02-18 04:15:00,60.313,60.347,60.313,60.328,318240000.0
2009-02-18 04:20:00,60.319,60.338,60.304,60.328,315910000.0
2009-02-18 04:25:00,60.321,60.333,60.266,60.267,360620000.0
2009-02-18 04:30:00,60.273,60.275,60.25,60.268,291920000.0
2009-02-18 04:35:00,60.262,60.274,60.243,60.268,303550000.0
2009-02-18 04:40:00,60.266,60.294,60.26,60.294,257370000.0
2009-02-18 04:45:00,60.307,60.308,60.289,60.308,472530000.0
2009-02-18 04:50:00,60.316,60.316,60.281,60.291,312230000.0
2009-02-18 04:55:00,60.28,60.316,60.279,60.286,347100000.0
2009-02-18 05:00:00,60.303,60.303,60.281,60.296,327520000.0
2009-02-18 05:05:00,60.296,60.306,60.278,60.289,293220000.0
2009-02-18 05:10:00,60.28,60.306,60.278,60.285,198290000.0
2009-02-18 05:15:00,60.303,60.309,60.271,60.279,458470000.0
2009-02-18 05:20:00,60.288,60.296,60.27,60.289,315590000.0
2009-02-18 05:25:00,60.268,60.286,60.261,60.274,232690000.0
2009-02-18 05:30:00,60.278,60.295,60.272,60.295,319910000.0
2009-02-18 05:35:00,60.286,60.324,60.28,60.299,240290000.0
2009-02-18 05:40:00,60.306,60.332,60.295,60.295,278700000.0
2009-02-18 05:45:00,60.318,60.318,60.271,60.271,529080000.0
2009-02-18 05:50:00,60.279,60.317,60.274,60.309,429710000.0
2009-02-18 05:55:00,60.303,60.332,60.289,60.317,328800000.0
2009-02-18 06:00:00,60.323,60.323,60.291,60.299,459960000.0
2009-02-18 06:05:00,60.311,60.361,60.301,60.308,318770000.0
2009-02-18 06:10:00,60.31,60.323,60.284,60.291,304010000.0
2009-02-18 06:15:00,60.303,60.303,60.272,60.302,343190000.0
2009-02-18 06:20:00,60.298,60.335,60.286,60.318,346360000.0
2009-02-18 06:25:00,60.31,60.337,60.307,60.313,382230000.0
2009-02-18 06:30:00,60.333,60.335,60.311,60.328,398390000.0
2009-02-18 06:35:00,60.337,60.346,60.32,60.329,406420000.0
2009-02-18 06:40:00,60.319,60.344,60.319,60.339,469290000.0
2009-02-18 06:45:00,60.345,60.353,60.316,60.319,329370000.0
2009-02-18 06:50:00,60.327,60.338,60.316,60.332,392940000.0
2009-02-18 06:55:00,60.33,60.363,60.33,60.35,323610000.0
2009-02-18 07:00:00,60.373,60.385,60.343,60.379,311760000.0
2009-02-18 07:05:00,60.393,60.413,60.377,60.405,370660000.0
2009-02-18 07:10:00,60.38,60.426,60.38,60.416,333390000.0
2009-02-18 07:15:00,60.425,60.425,60.387,60.419,314050000.0
2009-02-18 07:20:00,60.415,60.435,60.393,60.399,408060000.0
2009-02-18 07:25:00,60.412,60.451,60.412,60.451,427970000.0
2009-02-18 07:30:00,60.464,60.464,60.429,60.43,173240000.0
2009-02-18 07:35:00,60.438,60.445,60.389,60.401,381890000.0
2009-02-18 07:40:00,60.389,60.397,60.363,60.379,593810000.0
2009-02-18 07:45:00,60.401,60.431,60.375,60.402,390870000.0
2009-02-18 07:50:00,60.41,60.431,60.397,60.407,392910000.0
2009-02-18 07:55:00,60.41,60.435,60.403,60.416,342800000.0
2009-02-18 08:00:00,60.435,60.435,60.402,60.408,368960000.0
2009-02-18 08:05:00,60.4,60.421,60.383,60.421,397960000.0
2009-02-18 08:10:00,60.408,60.439,60.376,60.438,195910000.0
2009-02-18 08:15:00,60.424,60.424,60.396,60.401,74870000.0
2009-02-18 08:20:00,60.406,60.416,60.374,60.384,52680000.0
2009-02-18 08:25:00,60.373,60.41,60.368,60.405,75810000.0
2009-02-18 08:30:00,60.433,60.433,60.37,60.386,65130000.0
2009-02-18 08:35:00,60.374,60.407,60.354,60.407,50870000.0
2009-02-18 08:40:00,60.403,60.439,60.394,60.433,63500000.0
2009-02-18 08:45:00,60.448,60.492,60.434,60.448,74820000.0
2009-02-18 08:50:00,60.442,60.442,60.394,60.404,63410000.0
2009-02-18 08:55:00,60.404,60.409,60.37,60.37,63980000.0
2009-02-18 09:00:00,60.391,60.404,60.372,60.392,58400000.0
2009-02-18 09:05:00,60.385,60.446,60.385,60.426,53500000.0
2009-02-18 09:10:00,60.414,60.481,60.409,60.467,70180000.0
2009-02-18 09:15:00,60.493,60.493,60.418,60.451,82260000.0
2009-02-18 09:20:00,60.43,60.518,60.425,60.494,69550000.0
2009-02-18 09:25:00,60.511,60.528,60.488,60.509,72730000.0
2009-02-18 09:30:00,60.511,60.587,60.492,60.587,55700000.0
2009-02-18 09:35:00,60.589,60.612,60.535,60.54,74400000.0
2009-02-18 09:40:00,60.524,60.56,60.514,60.56,62030000.0
2009-02-18 09:45:00,60.574,60.574,60.517,60.517,78570000.0
2009-02-18 09:50:00,60.512,60.574,60.512,60.553,53510000.0
2009-02-18 09:55:00,60.56,60.593,60.558,60.578,64890000.0
2009-02-18 10:00:00,60.578,60.578,60.526,60.546,78990000.0
2009-02-18 10:05:00,60.539,60.557,60.443,60.52,60460000.0
2009-02-18 10:10:00,60.539,60.55,60.49,60.525,69400000.0
2009-02-18 10:15:00,60.533,60.57,60.511,60.536,76880000.0
2009-02-18 10:20:00,60.531,60.535,60.439,60.441,71500000.0
2009-02-18 10:25:00,60.44,60.468,60.44,60.447,66120000.0
2009-02-18 10:30:00,60.458,60.458,60.425,60.44,69040000.0
2009-02-18 10:35:00,60.439,60.44,60.394,60.4,59560000.0
2009-02-18 10:40:00,60.384,60.424,60.384,60.411,60200000.0
2009-02-18 10:45:00,60.421,60.442,60.39,60.392,59920000.0
2009-02-18 10:50:00,60.394,60.418,60.377,60.387,65320000.0
2009-02-18 10:55:00,60.398,60.415,60.362,60.405,67710000.0
2009-02-18 11:00:00,60.434,60.434,60.384,60.4,75010000.0
2009-02-18 11:05:00,60.4,60.401,60.364,60.373,62190000.0
2009-02-18 11:10:00,60.37,60.432,60.37,60.399,70630000.0
2009-02-18 11:15:00,60.408,60.408,60.349,60.404,83600000.0
2009-02-18 11:20:00,60.404,60.407,60.367,60.373,58430000.0
2009-02-18 11:25:00,60.384,60.441,60.364,60.429,84130000.0
2009-02-18 11:30:00,60.439,60.439,60.328,60.339,74320000.0
2009-02-18 11:35:00,60.344,60.349,60.31,60.337,76330000.0
2009-02-18 11:40:00,60.343,60.384,60.336,60.384,75060000.0
2009-02-18 11:45:00,60.409,60.409,60.356,60.356,65680000.0
2009-02-18 11:50:00,60.339,60.381,60.338,60.376,59610000.0
2009-02-18 11:55:00,60.375,60.472,60.375,60.438,62970000.0
2009-02-18 12:00:00,60.442,60.474,60.442,60.474,69440000.0
2009-02-18 12:05:00,60.475,60.493,60.453,60.477,60800000.0
2009-02-18 12:10:00,60.482,60.506,60.464,60.488,76060000.0
2009-02-18 12:15:00,60.481,60.493,60.453,60.453,65770000.0
2009-02-18 12:20:00,60.469,60.485,60.416,60.431,62870000.0
2009-02-18 12:25:00,60.439,60.452,60.406,60.416,64240000.0
2009-02-18 12:30:00,60.437,60.437,60.396,60.402,66220000.0
2009-02-18 12:35:00,60.404,60.425,60.376,60.376,66120000.0
2009-02-18 12:40:00,60.382,60.463,60.382,60.451,66320000.0
2009-02-18 12:45:00,60.464,60.464,60.408,60.449,59990000.0
2009-02-18 12:50:00,60.424,60.44,60.397,60.417,78230000.0
2009-02-18 12:55:00,60.396,60.471,60.389,60.453,64320000.0
2009-02-18 13:00:00,60.464,60.545,60.443,60.54,68650000.0
2009-02-18 13:05:00,60.54,60.543,60.489,60.51,63230000.0
2009-02-18 13:10:00,60.493,60.51,60.431,60.466,64170000.0
2009-02-18 13:15:00,60.488,60.532,60.465,60.532,70030000.0
2009-02-18 13:20:00,60.537,60.537,60.478,60.478,73550000.0
2009-02-18 13:25:00,60.475,60.511,60.463,60.463,63240000.0
2009-02-18 13:30:00,60.456,60.515,60.455,60.515,75180000.0
2009-02-18 13:35:00,60.518,60.571,60.512,60.523,74300000.0
2009-02-18 13:40:00,60.514,60.543,60.506,60.512,81370000.0
2009-02-18 13:45:00,60.543,60.553,60.518,60.532,63430000.0
2009-02-18 13:50:00,60.534,60.564,60.527,60.558,70170000.0
2009-02-18 13:55:00,60.553,60.562,60.528,60.528,65900000.0
2009-02-18 14:00:00,60.564,60.572,60.539,60.568,67640000.0
2009-02-18 14:05:00,60.561,60.596,60.561,60.57,76340000.0
2009-02-18 14:10:00,60.574,60.606,60.562,60.606,69650000.0
2009-02-18 14:15:00,60.61,60.637,60.595,60.604,76330000.0
2009-02-18 14:20:00,60.6,60.634,60.596,60.621,61750000.0
2009-02-18 14:25:00,60.604,60.638,60.604,60.604,460020000.0
2009-02-18 14:30:00,60.613,60.637,60.574,60.584,341400000.0
2009-02-18 14:35:00,60.584,60.592,60.563,60.588,515800000.0
2009-02-18 14:40:00,60.585,60.613,60.573,60.598,444570000.0
2009-02-18 14:45:00,60.622,60.622,60.591,60.597,447590000.0
2009-02-18 14:50:00,60.59,60.613,60.584,60.595,349150000.0
2009-02-18 14:55:00,60.577,60.605,60.525,60.541,400970000.0
2009-02-18 15:00:00,60.553,60.553,60.51,60.54,326290000.0
2009-02-18 15:05:00,60.541,60.599,60.541,60.598,504490000.0
2009-02-18 15:10:00,60.602,60.618,60.583,60.604,337390000.0
2009-02-18 15:15:00,60.598,60.602,60.554,60.554,516500000.0
2009-02-18 15:20:00,60.561,60.602,60.553,60.583,461690000.0
2009-02-18 15:25:00,60.592,60.592,60.517,60.533,568420000.0
2009-02-18 15:30:00,60.546,60.595,60.523,60.586,545550000.0
2009-02-18 15:35:00,60.605,60.668,60.583,60.655,455680000.0
2009-02-18 15:40:00,60.67,60.769,60.67,60.765,404440000.0
2009-02-18 15:45:00,60.783,60.793,60.737,60.778,442280000.0
2009-02-18 15:50:00,60.768,60.786,60.752,60.769,420470000.0
2009-02-18 15:55:00,60.769,60.775,60.743,60.765,292180000.0
2009-02-18 16:00:00,60.773,60.875,60.756,60.86,436540000.0
2009-02-18 16:05:00,60.867,60.98,60.864,60.936,402970000.0
2009-02-18 16:10:00,60.92,60.938,60.892,60.93,555080000.0
2009-02-18 16:15:00,60.953,60.953,60.89,60.907,432200000.0
2009-02-18 16:20:00,60.931,60.963,60.905,60.958,415340000.0
2009-02-18 16:25:00,60.973,61.081,60.967,61.042,434340000.0
2009-02-18 16:30:00,61.068,61.068,60.956,60.96,396420000.0
2009-02-18 16:35:00,60.967,60.979,60.859,60.879,431620000.0
2009-02-18 16:40:00,60.87,60.939,60.85,60.939,557690000.0
2009-02-18 16:45:00,60.964,61.01,60.928,60.967,309680000.0
2009-02-18 16:50:00,60.97,61.016,60.935,60.979,343920000.0
2009-02-18 16:55:00,60.992,61.031,60.942,60.942,375270000.0
2009-02-18 17:00:00,60.952,60.959,60.872,60.885,304110000.0
2009-02-18 17:05:00,60.89,60.904,60.863,60.876,476660000.0
2009-02-18 17:10:00,60.861,60.979,60.825,60.949,295490000.0
2009-02-18 17:15:00,60.93,60.993,60.924,60.937,302260000.0
2009-02-18 17:20:00,60.956,61.022,60.933,61.017,313450000.0
2009-02-18 17:25:00,61.017,61.037,60.966,61.013,385770000.0
2009-02-18 17:30:00,61.045,61.138,61.008,61.095,187410000.0
2009-02-18 17:35:00,61.091,61.091,61.007,61.034,254450000.0
2009-02-18 17:40:00,61.022,61.091,61.022,61.022,284950000.0
2009-02-18 17:45:00,61.04,61.104,61.014,61.099,251840000.0
2009-02-18 17:50:00,61.078,61.144,61.067,61.112,294150000.0
2009-02-18 17:55:00,61.103,61.149,61.08,61.102,391470000.0
2009-02-18 18:00:00,61.081,61.086,60.971,61.024,480610000.0
2009-02-18 18:05:00,61.022,61.102,61.022,61.062,447780000.0
2009-02-18 18:10:00,61.06,61.084,61.024,61.046,403740000.0
2009-02-18 18:15:00,61.047,61.047,61.01,61.01,396950000.0
2009-02-18 18:20:00,61.026,61.153,61.026,61.139,486120000.0
2009-02-18 18:25:00,61.133,61.2,61.133,61.188,284980000.0
2009-02-18 18:30:00,61.194,61.211,61.105,61.121,421580000.0
2009-02-18 18:35:00,61.146,61.17,61.113,61.146,349590000.0
2009-02-18 18:40:00,61.149,61.221,61.141,61.221,304430000.0
2009-02-18 18:45:00,61.225,61.225,61.163,61.163,446930000.0
2009-02-18 18:50:00,61.176,61.204,61.153,61.204,305950000.0
2009-02-18 18:55:00,61.211,61.288,61.182,61.182,266830000.0
2009-02-18 19:00:00,61.194,61.213,61.157,61.207,440940000.0
2009-02-18 19:05:00,61.199,61.254,61.187,61.254,393240000.0
2009-02-18 19:10:00,61.268,61.272,61.214,61.243,184330000.0
2009-02-18 19:15:00,61.261,61.295,61.253,61.255,469090000.0
2009-02-18 19:20:00,61.265,61.279,61.209,61.213,567980000.0
2009-02-18 19:25:00,61.22,61.224,61.153,61.154,336120000.0
2009-02-18 19:30:00,61.179,61.214,61.163,61.189,466070000.0
2009-02-18 19:35:00,61.186,61.232,61.178,61.201,347590000.0
2009-02-18 19:40:00,61.197,61.198,61.153,61.197,368170000.0
2009-02-18 19:45:00,61.217,61.217,61.108,61.112,400150000.0
2009-02-18 19:50:00,61.105,61.114,61.058,61.098,212640000.0
2009-02-18 19:55:00,61.101,61.155,61.101,61.117,270110000.0
2009-02-18 20:00:00,61.142,61.15,61.094,61.099,498530000.0
2009-02-18 20:05:00,61.101,61.15,61.081,61.096,469750000.0
2009-02-18 20:10:00,61.1,61.124,61.094,61.105,326710000.0
2009-02-18 20:15:00,61.098,61.109,61.016,61.022,465930000.0
2009-02-18 20:20:00,61.008,61.04,60.96,60.961,356210000.0
2009-02-18 20:25:00,60.965,60.985,60.953,60.963,341980000.0
2009-02-18 20:30:00,60.994,61.023,60.951,60.951,400910000.0
2009-02-18 20:35:00,60.913,60.953,60.819,60.824,530210000.0
2009-02-18 20:40:00,60.827,60.871,60.809,60.869,343090000.0
2009-02-18 20:45:00,60.883,60.935,60.865,60.934,479970000.0
2009-02-18 20:50:00,60.937,60.973,60.921,60.955,452640000.0
2009-02-18 20:55:00,60.972,61.104,60.972,61.093,480770000.0
2009-02-18 21:00:00,61.125,61.135,61.021,61.077,383590000.0
2009-02-18 21:05:00,61.061,61.143,61.061,61.143,366490000.0
2009-02-18 21:10:00,61.121,61.134,61.032,61.055,354880000.0
2009-02-18 21:15:00,61.072,61.117,61.033,61.086,461710000.0
2009-02-18 21:20:00,61.099,61.138,61.08,61.131,369850000.0
2009-02-18 21:25:00,61.121,61.166,61.104,61.137,559870000.0
2009-02-18 21:30:00,61.163,61.163,61.1,61.153,455460000.0
2009-02-18 21:35:00,61.125,61.141,61.082,61.089,582680000.0
2009-02-18 21:40:00,61.094,61.129,61.074,61.095,538990000.0
2009-02-18 21:45:00,61.101,61.131,61.083,61.084,458810000.0
2009-02-18 21:50:00,61.095,61.108,61.057,61.068,467580000.0
2009-02-18 21:55:00,61.074,61.158,61.06,61.118,425460000.0
2009-02-18 22:00:00,61.126,61.143,61.104,61.111,389030000.0
2009-02-18 22:05:00,61.126,61.139,61.089,61.101,453220000.0
2009-02-18 22:10:00,61.105,61.155,61.099,61.122,423760000.0
2009-02-18 22:15:00,61.129,61.171,61.114,61.153,441410000.0
2009-02-18 22:20:00,61.164,61.203,61.15,61.177,557050000.0
2009-02-18 22:25:00,61.186,61.187,61.139,61.187,406690000.0
2009-02-18 22:30:00,61.204,61.204,61.151,61.165,430530000.0
2009-02-18 22:35:00,61.159,61.173,61.119,61.137,442470000.0
2009-02-18 22:40:00,61.126,61.152,61.112,61.145,450130000.0
2009-02-18 22:45:00,61.164,61.165,61.133,61.153,444230000.0
2009-02-18 22:50:00,61.145,61.173,61.133,61.162,478260000.0
2009-02-18 22:55:00,61.145,61.196,61.145,61.17,305720000.0
2009-02-18 23:00:00,61.193,61.215,61.156,61.204,378130000.0
2009-02-18 23:05:00,61.224,61.232,61.197,61.219,267210000.0
2009-02-18 23:10:00,61.208,61.215,61.17,61.178,370180000.0
2009-02-18 23:15:00,61.204,61.206,61.139,61.178,477470000.0
2009-02-18 23:20:00,61.165,61.21,61.153,61.181,173460000.0
2009-02-18 23:25:00,61.168,61.206,61.14,61.14,313750000.0
2009-02-18 23:30:00,61.156,61.172,61.14,61.159,235320000.0
2009-02-18 23:35:00,61.151,61.166,61.119,61.127,366030000.0
2009-02-18 23:40:00,61.12,61.141,61.091,61.095,141750000.0
2009-02-18 23:45:00,61.124,61.143,61.091,61.143,270270000.0
2009-02-18 23:50:00,61.141,61.179,61.141,61.156,225720000.0
2009-02-18 23:55:00,61.177,61.177,61.158,61.158,209730000.0
2009-02-19 00:00:00,61.176,61.211,61.148,61.157,302180000.0
2009-02-19 00:05:00,61.168,61.191,61.132,61.138,309610000.0
2009-02-19 00:10:00,61.144,61.175,61.135,61.139,470600000.0
2009-02-19 00:15:00,61.164,61.164,61.13,61.131,352300000.0
2009-02-19 00:20:00,61.114,61.124,61.075,61.109,389430000.0
2009-02-19 00:25:00,61.098,61.123,61.076,61.077,448950000.0
2009-02-19 00:30:00,61.106,61.106,61.076,61.087,465540000.0
2009-02-19 00:35:00,61.077,61.095,61.056,61.057,293790000.0
2009-02-19 00:40:00,61.068,61.108,61.066,61.086,266530000.0
2009-02-19 00:45:00,61.104,61.104,61.051,61.059,234240000.0
2009-02-19 00:50:00,61.029,61.044,61.001,61.015,264940000.0
2009-02-19 00:55:00,61.024,61.064,61.01,61.051,450900000.0
2009-02-19 01:00:00,61.067,61.089,61.06,61.078,358130000.0
2009-02-19 01:05:00,61.084,61.113,61.078,61.098,189780000.0
2009-02-19 01:10:00,61.116,61.135,61.104,61.12,393710000.0
2009-02-19 01:15:00,61.128,61.128,61.09,61.09,249130000.0
2009-02-19 01:20:00,61.108,61.108,61.09,61.104,227170000.0
2009-02-19 01:25:00,61.104,61.14,61.104,61.132,254140000.0
2009-02-19 01:30:00,61.154,61.178,61.117,61.169,548900000.0
2009-02-19 01:35:00,61.156,61.171,61.12,61.138,340330000.0
2009-02-19 01:40:00,61.146,61.164,61.121,61.121,381640000.0
2009-02-19 01:45:00,61.143,61.143,61.091,61.102,347360000.0
2009-02-19 01:50:00,61.106,61.126,61.083,61.09,345330000.0
2009-02-19 01:55:00,61.08,61.135,61.08,61.098,235760000.0
2009-02-19 02:00:00,61.091,61.126,61.083,61.098,226630000.0
2009-02-19 02:05:00,61.104,61.113,61.08,61.099,399180000.0
2009-02-19 02:10:00,61.069,61.154,61.069,61.133,310100000.0
2009-02-19 02:15:00,61.153,61.194,61.122,61.178,301320000.0
2009-02-19 02:20:00,61.174,61.223,61.161,61.176,344120000.0
2009-02-19 02:25:00,61.17,61.203,61.164,61.189,195110000.0
2009-02-19 02:30:00,61.204,61.217,61.168,61.217,250990000.0
2009-02-19 02:35:00,61.229,61.245,61.21,61.229,348310000.0
2009-02-19 02:40:00,61.226,61.267,61.226,61.267,168960000.0
2009-02-19 02:45:00,61.285,61.296,61.263,61.27,335110000.0
2009-02-19 02:50:00,61.275,61.308,61.244,61.244,328310000.0
2009-02-19 02:55:00,61.25,61.265,61.23,61.23,313320000.0
2009-02-19 03:00:00,61.236,61.236,61.182,61.187,309080000.0
2009-02-19 03:05:00,61.175,61.197,61.172,61.174,304340000.0
2009-02-19 03:10:00,61.169,61.178,61.13,61.161,189020000.0
2009-02-19 03:15:00,61.204,61.204,61.109,61.145,323150000.0
2009-02-19 03:20:00,61.137,61.146,61.105,61.121,312160000.0
2009-02-19 03:25:00,61.106,61.116,61.07,61.078,306350000.0
2009-02-19 03:30:00,61.098,61.123,61.057,61.061,300670000.0
2009-02-19 03:35:00,61.064,61.098,61.046,61.082,305620000.0
2009-02-19 03:40:00,61.086,61.098,61.071,61.087,346050000.0
2009-02-19 03:45:00,61.114,61.122,61.078,61.111,290350000.0
2009-02-19 03:50:00,61.117,61.136,61.107,61.107,355480000.0
2009-02-19 03:55:00,61.115,61.125,61.102,61.109,261720000.0
2009-02-19 04:00:00,61.131,61.137,61.107,61.12,298600000.0
2009-02-19 04:05:00,61.114,61.163,61.114,61.157,305840000.0
2009-02-19 04:10:00,61.158,61.179,61.145,61.171,262160000.0
2009-02-19 04:15:00,61.186,61.214,61.158,61.169,308400000.0
2009-02-19 04:20:00,61.175,61.175,61.097,61.11,328020000.0
2009-02-19 04:25:00,61.105,61.117,61.081,61.087,369450000.0
2009-02-19 04:30:00,61.112,61.156,61.093,61.147,223630000.0
2009-02-19 04:35:00,61.136,61.194,61.129,61.177,326050000.0
2009-02-19 04:40:00,61.163,61.195,61.143,61.162,329870000.0
2009-02-19 04:45:00,61.176,61.184,61.15,61.171,328480000.0
2009-02-19 04:50:00,61.153,61.183,61.134,61.146,396170000.0
2009-02-19 04:55:00,61.147,61.175,61.141,61.16,277930000.0
2009-02-19 05:00:00,61.173,61.173,61.149,61.166,320390000.0
2009-02-19 05:05:00,61.166,61.175,61.147,61.153,297550000.0
2009-02-19 05:10:00,61.163,61.182,61.144,61.164,256720000.0
2009-02-19 05:15:00,61.154,61.193,61.143,61.179,462710000.0
2009-02-19 05:20:00,61.169,61.2,61.157,61.2,314290000.0
2009-02-19 05:25:00,61.198,61.206,61.185,61.204,215460000.0
2009-02-19 05:30:00,61.197,61.214,61.181,61.197,505270000.0
2009-02-19 05:35:00,61.176,61.195,61.163,61.174,197860000.0
2009-02-19 05:40:00,61.182,61.196,61.159,61.177,201100000.0
2009-02-19 05:45:00,61.184,61.203,61.168,61.19,524340000.0
2009-02-19 05:50:00,61.197,61.224,61.188,61.2,425500000.0
2009-02-19 05:55:00,61.21,61.234,61.197,61.219,331060000.0
2009-02-19 06:00:00,61.226,61.232,61.181,61.194,472640000.0
2009-02-19 06:05:00,61.196,61.215,61.158,61.177,323170000.0
2009-02-19 06:10:00,61.162,61.193,61.151,61.163,315910000.0
2009-02-19 06:15:00,61.188,61.188,61.152,61.179,362090000.0
2009-02-19 06:20:00,61.192,61.219,61.154,61.16,346970000.0
2009-02-19 06:25:00,61.157,61.166,61.133,61.143,454750000.0
2009-02-19 06:30:00,61.164,61.165,61.115,61.159,408540000.0
2009-02-19 06:35:00,61.151,61.164,61.134,61.139,380710000.0
2009-02-19 06:40:00,61.146,61.152,61.085,61.112,466280000.0
2009-02-19 06:45:00,61.125,61.143,61.056,61.069,323600000.0
2009-02-19 06:50:00,61.059,61.122,61.059,61.098,400150000.0
2009-02-19 06:55:00,61.087,61.111,61.057,61.088,330160000.0
2009-02-19 07:00:00,61.098,61.098,61.049,61.056,296680000.0
2009-02-19 07:05:00,61.056,61.083,61.045,61.06,369800000.0
2009-02-19 07:10:00,61.039,61.054,61.011,61.011,333790000.0
2009-02-19 07:15:00,61.024,61.038,60.974,61.02,304260000.0
2009-02-19 07:20:00,61.031,61.044,61.005,61.01,374800000.0
2009-02-19 07:25:00,61.008,61.064,61.002,61.038,426370000.0
2009-02-19 07:30:00,61.04,61.055,61.0,61.0,174450000.0
2009-02-19 07:35:00,61.005,61.014,60.977,60.996,382680000.0
2009-02-19 07:40:00,61.006,61.025,60.994,61.025,590300000.0
2009-02-19 07:45:00,61.038,61.073,61.016,61.063,387930000.0
2009-02-19 07:50:00,61.051,61.1,61.05,61.09,393120000.0
2009-02-19 07:55:00,61.07,61.113,61.063,61.075,345840000.0
2009-02-19 08:00:00,61.094,61.094,61.033,61.033,362410000.0
2009-02-19 08:05:00,61.035,61.065,61.007,61.041,382590000.0
2009-02-19 08:10:00,61.042,61.093,61.04,61.082,190870000.0
2009-02-19 08:15:00,61.103,61.103,61.053,61.057,72700000.0
2009-02-19 08:20:00,61.061,61.095,61.057,61.062,67540000.0
2009-02-19 08:25:00,61.078,61.085,61.05,61.08,60680000.0
2009-02-19 08:30:00,61.097,61.097,61.041,61.06,65320000.0
2009-02-19 08:35:00,61.044,61.082,61.039,61.063,60530000.0
2009-02-19 08:40:00,61.047,61.059,60.996,60.996,54610000.0
2009-02-19 08:45:00,61.011,61.055,61.0,61.023,79600000.0
2009-02-19 08:50:00,61.032,61.123,61.031,61.106,67970000.0
2009-02-19 08:55:00,61.091,61.115,61.075,61.098,65150000.0
2009-02-19 09:00:00,61.121,61.122,61.092,61.098,70880000.0
2009-02-19 09:05:00,61.102,61.118,61.074,61.079,58760000.0
2009-02-19 09:10:00,61.07,61.088,61.037,61.057,69530000.0
2009-02-19 09:15:00,61.091,61.091,61.011,61.012,81300000.0
2009-02-19 09:20:00,61.018,61.029,60.943,60.96,70910000.0
2009-02-19 09:25:00,60.963,60.989,60.95,60.974,78370000.0
2009-02-19 09:30:00,60.974,60.974,60.914,60.956,62310000.0
2009-02-19 09:35:00,60.936,60.993,60.936,60.992,72100000.0
2009-02-19 09:40:00,60.987,61.087,60.982,61.079,55600000.0
2009-02-19 09:45:00,61.11,61.124,61.076,61.085,87260000.0
2009-02-19 09:50:00,61.082,61.115,61.067,61.082,67320000.0
2009-02-19 09:55:00,61.069,61.126,61.043,61.122,67710000.0
2009-02-19 10:00:00,61.122,61.139,61.101,61.125,74910000.0
2009-02-19 10:05:00,61.136,61.148,61.067,61.105,76230000.0
2009-02-19 10:10:00,61.112,61.178,61.104,61.107,58430000.0
2009-02-19 10:15:00,61.122,61.135,61.079,61.097,52070000.0
2009-02-19 10:20:00,61.105,61.134,61.091,61.107,71660000.0
2009-02-19 10:25:00,61.097,61.204,61.093,61.172,77730000.0
2009-02-19 10:30:00,61.192,61.227,61.182,61.22,77090000.0
2009-02-19 10:35:00,61.229,61.233,61.162,61.162,60460000.0
2009-02-19 10:40:00,61.179,61.207,61.126,61.176,68920000.0
2009-02-19 10:45:00,61.189,61.208,61.139,61.195,65460000.0
2009-02-19 10:50:00,61.186,61.279,61.182,61.266,69650000.0
2009-02-19 10:55:00,61.277,61.287,61.216,61.235,69620000.0
2009-02-19 11:00:00,61.242,61.242,61.161,61.221,69350000.0
2009-02-19 11:05:00,61.233,61.235,61.192,61.235,64920000.0
2009-02-19 11:10:00,61.231,61.249,61.191,61.205,68560000.0
2009-02-19 11:15:00,61.223,61.223,61.181,61.201,70130000.0
2009-02-19 11:20:00,61.212,61.245,61.208,61.227,54020000.0
2009-02-19 11:25:00,61.2,61.245,61.194,61.231,77750000.0
2009-02-19 11:30:00,61.248,61.274,61.227,61.248,62850000.0
2009-02-19 11:35:00,61.241,61.263,61.214,61.219,74210000.0
2009-02-19 11:40:00,61.215,61.242,61.205,61.238,57630000.0
2009-02-19 11:45:00,61.244,61.244,61.154,61.21,68970000.0
2009-02-19 11:50:00,61.209,61.24,61.206,61.213,51110000.0
2009-02-19 11:55:00,61.214,61.237,61.2,61.236,65240000.0
2009-02-19 12:00:00,61.245,61.245,61.197,61.218,71420000.0
2009-02-19 12:05:00,61.201,61.231,61.201,61.227,68410000.0
2009-02-19 12:10:00,61.234,61.265,61.213,61.229,70480000.0
2009-02-19 12:15:00,61.251,61.254,61.227,61.241,67760000.0
2009-02-19 12:20:00,61.246,61.302,61.243,61.281,62940000.0
2009-02-19 12:25:00,61.28,61.321,61.27,61.321,58670000.0
2009-02-19 12:30:00,61.322,61.322,61.279,61.281,71470000.0
2009-02-19 12:35:00,61.294,61.341,61.29,61.299,62160000.0
2009-02-19 12:40:00,61.313,61.35,61.313,61.317,61740000.0
2009-02-19 12:45:00,61.338,61.341,61.284,61.303,50350000.0
2009-02-19 12:50:00,61.311,61.344,61.31,61.332,70420000.0
2009-02-19 12:55:00,61.321,61.347,61.304,61.317,63870000.0
2009-02-19 13:00:00,61.334,61.356,61.298,61.353,60300000.0
2009-02-19 13:05:00,61.346,61.413,61.346,61.385,61140000.0
2009-02-19 13:10:00,61.376,61.381,61.349,61.378,71760000.0
2009-02-19 13:15:00,61.392,61.397,61.328,61.328,53810000.0
2009-02-19 13:20:00,61.318,61.346,61.293,61.3,74160000.0
2009-02-19 13:25:00,61.3,61.333,61.295,61.318,71460000.0
2009-02-19 13:30:00,61.325,61.343,61.297,61.319,72950000.0
2009-02-19 13:35:00,61.315,61.373,61.301,61.311,65230000.0
2009-02-19 13:40:00,61.325,61.338,61.294,61.294,70270000.0
2009-02-19 13:45:00,61.327,61.334,61.299,61.315,55890000.0
2009-02-19 13:50:00,61.295,61.326,61.29,61.326,56270000.0
2009-02-19 13:55:00,61.317,61.317,61.265,61.268,62940000.0
2009-02-19 14:00:00,61.292,61.309,61.269,61.287,72920000.0
2009-02-19 14:05:00,61.301,61.33,61.294,61.318,73700000.0
2009-02-19 14:10:00,61.293,61.297,61.208,61.242,65910000.0
2009-02-19 14:15:00,61.249,61.249,61.209,61.249,64610000.0
2009-02-19 14:20:00,61.25,61.286,61.245,61.279,56960000.0
2009-02-19 14:25:00,61.288,61.333,61.276,61.298,458130000.0
2009-02-19 14:30:00,61.306,61.336,61.276,61.318,346930000.0
2009-02-19 14:35:00,61.319,61.357,61.296,61.339,518360000.0
2009-02-19 14:40:00,61.321,61.337,61.295,61.326,438590000.0
2009-02-19 14:45:00,61.337,61.354,61.306,61.317,451790000.0
2009-02-19 14:50:00,61.325,61.35,61.306,61.34,371870000.0
2009-02-19 14:55:00,61.355,61.357,61.311,61.334,410170000.0
2009-02-19 15:00:00,61.335,61.335,61.284,61.297,347280000.0
2009-02-19 15:05:00,61.295,61.336,61.284,61.311,504550000.0
2009-02-19 15:10:00,61.317,61.342,61.296,61.311,338950000.0
2009-02-19 15:15:00,61.342,61.342,61.298,61.31,524330000.0
2009-02-19 15:20:00,61.303,61.347,61.303,61.325,467190000.0
2009-02-19 15:25:00,61.34,61.362,61.323,61.323,571540000.0
2009-02-19 15:30:00,61.344,61.355,61.266,61.305,560000000.0
2009-02-19 15:35:00,61.312,61.401,61.308,61.372,476420000.0
2009-02-19 15:40:00,61.351,61.396,61.337,61.376,427230000.0
2009-02-19 15:45:00,61.409,61.524,61.381,61.517,465490000.0
2009-02-19 15:50:00,61.537,61.732,61.529,61.722,414720000.0
2009-02-19 15:55:00,61.741,61.794,61.727,61.787,394800000.0
2009-02-19 16:00:00,61.827,61.898,61.759,61.893,447350000.0
2009-02-19 16:05:00,61.897,61.934,61.827,61.854,413080000.0
2009-02-19 16:10:00,61.853,61.945,61.824,61.942,550210000.0
2009-02-19 16:15:00,61.962,61.962,61.866,61.904,430430000.0
2009-02-19 16:20:00,61.903,61.966,61.903,61.936,410520000.0
2009-02-19 16:25:00,61.937,61.946,61.869,61.877,443790000.0
2009-02-19 16:30:00,61.901,61.901,61.8,61.812,400900000.0
2009-02-19 16:35:00,61.81,61.844,61.711,61.744,420300000.0
2009-02-19 16:40:00,61.724,61.775,61.694,61.775,527790000.0
2009-02-19 16:45:00,61.774,61.792,61.737,61.759,314810000.0
2009-02-19 16:50:00,61.766,61.782,61.736,61.741,357890000.0
2009-02-19 16:55:00,61.752,61.814,61.752,61.777,381880000.0
2009-02-19 17:00:00,61.785,61.785,61.666,61.746,316560000.0
2009-02-19 17:05:00,61.753,61.759,61.703,61.748,494100000.0
2009-02-19 17:10:00,61.735,61.754,61.696,61.732,298370000.0
2009-02-19 17:15:00,61.738,61.743,61.682,61.686,302850000.0
2009-02-19 17:20:00,61.677,61.742,61.642,61.657,309450000.0
2009-02-19 17:25:00,61.654,61.662,61.576,61.628,389690000.0
2009-02-19 17:30:00,61.653,61.653,61.567,61.567,172730000.0
2009-02-19 17:35:00,61.569,61.64,61.564,61.628,254860000.0
2009-02-19 17:40:00,61.611,61.641,61.593,61.61,292500000.0
2009-02-19 17:45:00,61.625,61.678,61.596,61.669,261420000.0
2009-02-19 17:50:00,61.684,61.692,61.631,61.638,312980000.0
2009-02-19 17:55:00,61.649,61.671,61.545,61.592,407380000.0
2009-02-19 18:00:00,61.612,61.645,61.578,61.62,475430000.0
2009-02-19 18:05:00,61.628,61.682,61.61,61.673,446380000.0
2009-02-19 18:10:00,61.657,61.713,61.653,61.674,405310000.0
2009-02-19 18:15:00,61.687,61.785,61.676,61.758,399410000.0
2009-02-19 18:20:00,61.745,61.747,61.671,61.689,498780000.0
2009-02-19 18:25:00,61.688,61.693,61.661,61.677,288620000.0
2009-02-19 18:30:00,61.683,61.691,61.614,61.668,409290000.0
2009-02-19 18:35:00,61.677,61.705,61.652,61.652,339500000.0
2009-02-19 18:40:00,61.658,61.689,61.623,61.633,306460000.0
2009-02-19 18:45:00,61.66,61.66,61.621,61.621,424030000.0
2009-02-19 18:50:00,61.629,61.654,61.606,61.618,310830000.0
2009-02-19 18:55:00,61.628,61.656,61.559,61.577,268180000.0
2009-02-19 19:00:00,61.613,61.65,61.577,61.602,459790000.0
2009-02-19 19:05:00,61.598,61.67,61.591,61.651,372460000.0
2009-02-19 19:10:00,61.641,61.655,61.611,61.619,183270000.0
2009-02-19 19:15:00,61.632,61.743,61.623,61.735,486440000.0
2009-02-19 19:20:00,61.73,61.783,61.724,61.777,549250000.0
2009-02-19 19:25:00,61.753,61.774,61.694,61.694,349670000.0
2009-02-19 19:30:00,61.712,61.712,61.661,61.674,462120000.0
2009-02-19 19:35:00,61.66,61.694,61.654,61.67,348530000.0
2009-02-19 19:40:00,61.671,61.685,61.648,61.666,355230000.0
2009-02-19 19:45:00,61.684,61.684,61.634,61.649,319250000.0
2009-02-19 19:50:00,61.635,61.722,61.629,61.68,200740000.0
2009-02-19 19:55:00,61.673,61.715,61.668,61.681,270920000.0
2009-02-19 20:00:00,61.694,61.706,61.656,61.696,502480000.0
2009-02-19 20:05:00,61.706,61.786,61.695,61.782,502300000.0
2009-02-19 20:10:00,61.78,61.794,61.744,61.758,338410000.0
2009-02-19 20:15:00,61.786,61.819,61.753,61.773,497450000.0
2009-02-19 20:20:00,61.768,61.815,61.76,61.811,299840000.0
2009-02-19 20:25:00,61.826,61.847,61.814,61.819,344730000.0
2009-02-19 20:30:00,61.823,61.833,61.803,61.812,380040000.0
2009-02-19 20:35:00,61.813,61.84,61.797,61.826,513990000.0
2009-02-19 20:40:00,61.83,61.839,61.781,61.783,341500000.0
2009-02-19 20:45:00,61.797,61.811,61.722,61.74,466740000.0
2009-02-19 20:50:00,61.723,61.735,61.674,61.674,443940000.0
2009-02-19 20:55:00,61.682,61.693,61.641,61.659,474700000.0
2009-02-19 21:00:00,61.672,61.739,61.659,61.716,358740000.0
2009-02-19 21:05:00,61.71,61.775,61.71,61.758,390380000.0
2009-02-19 21:10:00,61.754,61.802,61.75,61.778,370030000.0
2009-02-19 21:15:00,61.794,61.811,61.768,61.788,465160000.0
2009-02-19 21:20:00,61.791,61.825,61.79,61.807,377820000.0
2009-02-19 21:25:00,61.804,61.844,61.801,61.834,545660000.0
2009-02-19 21:30:00,61.853,61.853,61.818,61.818,436970000.0
2009-02-19 21:35:00,61.828,61.85,61.81,61.841,603900000.0
2009-02-19 21:40:00,61.837,61.875,61.827,61.836,558180000.0
2009-02-19 21:45:00,61.851,61.865,61.834,61.836,445030000.0
2009-02-19 21:50:00,61.843,61.858,61.811,61.811,456060000.0
2009-02-19 21:55:00,61.827,61.855,61.812,61.828,419040000.0
2009-02-19 22:00:00,61.834,61.854,61.813,61.821,391250000.0
2009-02-19 22:05:00,61.816,61.841,61.81,61.828,440570000.0
2009-02-19 22:10:00,61.819,61.834,61.79,61.808,420920000.0
2009-02-19 22:15:00,61.811,61.811,61.752,61.76,452520000.0
2009-02-19 22:20:00,61.747,61.835,61.747,61.817,570020000.0
2009-02-19 22:25:00,61.813,61.842,61.806,61.81,399430000.0
2009-02-19 22:30:00,61.813,61.826,61.791,61.807,429200000.0
2009-02-19 22:35:00,61.802,61.827,61.764,61.764,455740000.0
2009-02-19 22:40:00,61.774,61.792,61.749,61.778,438260000.0
2009-02-19 22:45:00,61.801,61.801,61.775,61.786,446360000.0
2009-02-19 22:50:00,61.779,61.804,61.752,61.752,488220000.0
2009-02-19 22:55:00,61.748,61.753,61.728,61.728,301360000.0
2009-02-19 23:00:00,61.752,61.752,61.68,61.685,379480000.0
2009-02-19 23:05:00,61.711,61.73,61.683,61.683,293800000.0
2009-02-19 23:10:00,61.682,61.682,61.637,61.647,370180000.0
2009-02-19 23:15:00,61.673,61.701,61.654,61.68,398380000.0
2009-02-19 23:20:00,61.687,61.698,61.671,61.671,171730000.0
2009-02-19 23:25:00,61.656,61.697,61.652,61.676,322000000.0
2009-02-19 23:30:00,61.696,61.698,61.666,61.67,339070000.0
2009-02-19 23:35:00,61.665,61.682,61.638,61.651,325800000.0
2009-02-19 23:40:00,61.638,61.664,61.627,61.628,196890000.0
2009-02-19 23:45:00,61.65,61.65,61.592,61.613,277410000.0
2009-02-19 23:50:00,61.622,61.64,61.595,61.613,218330000.0
2009-02-19 23:55:00,61.599,61.619,61.588,61.588,196730000.0
2009-02-20 00:00:00,61.615,61.615,61.581,61.581,236620000.0
2009-02-20 00:05:00,61.589,61.614,61.581,61.592,355140000.0
2009-02-20 00:10:00,61.576,61.601,61.571,61.598,469650000.0
2009-02-20 00:15:00,61.615,61.615,61.586,61.587,355330000.0
2009-02-20 00:20:00,61.606,61.606,61.576,61.579,383560000.0
2009-02-20 00:25:00,61.587,61.598,61.569,61.571,325530000.0
2009-02-20 00:30:00,61.586,61.589,61.561,61.587,355040000.0
2009-02-20 00:35:00,61.578,61.597,61.539,61.539,302730000.0
2009-02-20 00:40:00,61.546,61.572,61.519,61.528,422720000.0
2009-02-20 00:45:00,61.575,61.584,61.521,61.546,321460000.0
2009-02-20 00:50:00,61.538,61.555,61.53,61.537,236410000.0
2009-02-20 00:55:00,61.533,61.536,61.516,61.521,266000000.0
2009-02-20 01:00:00,61.535,61.535,61.51,61.524,356220000.0
2009-02-20 01:05:00,61.514,61.534,61.505,61.527,226930000.0
2009-02-20 01:10:00,61.536,61.557,61.524,61.556,500330000.0
2009-02-20 01:15:00,61.577,61.577,61.543,61.558,302180000.0
2009-02-20 01:20:00,61.55,61.577,61.55,61.566,235330000.0
2009-02-20 01:25:00,61.586,61.59,61.572,61.583,396150000.0
2009-02-20 01:30:00,61.6,61.601,61.554,61.568,521590000.0
2009-02-20 01:35:00,61.556,61.573,61.549,61.551,309490000.0
2009-02-20 01:40:00,61.557,61.567,61.536,61.54,453230000.0
2009-02-20 01:45:00,61.58,61.58,61.501,61.501,335500000.0
2009-02-20 01:50:00,61.509,61.515,61.458,61.463,346370000.0
2009-02-20 01:55:00,61.453,61.465,61.433,61.45,257200000.0
2009-02-20 02:00:00,61.477,61.478,61.44,61.447,219200000.0
2009-02-20 02:05:00,61.456,61.497,61.424,61.479,392410000.0
2009-02-20 02:10:00,61.472,61.514,61.472,61.495,295800000.0
2009-02-20 02:15:00,61.489,61.503,61.48,61.486,301930000.0
2009-02-20 02:20:00,61.501,61.534,61.496,61.514,347460000.0
2009-02-20 02:25:00,61.512,61.545,61.501,61.534,278730000.0
2009-02-20 02:30:00,61.569,61.569,61.535,61.541,182950000.0
2009-02-20 02:35:00,61.527,61.534,61.445,61.458,336600000.0
2009-02-20 02:40:00,61.463,61.467,61.391,61.391,189170000.0
2009-02-20 02:45:00,61.415,61.433,61.388,61.418,338680000.0
2009-02-20 02:50:00,61.412,61.455,61.409,61.433,333090000.0
2009-02-20 02:55:00,61.428,61.501,61.428,61.459,305590000.0
2009-02-20 03:00:00,61.466,61.472,61.41,61.41,313630000.0
2009-02-20 03:05:00,61.406,61.463,61.377,61.463,291520000.0
2009-02-20 03:10:00,61.46,61.479,61.439,61.457,271190000.0
2009-02-20 03:15:00,61.472,61.473,61.423,61.442,322370000.0
2009-02-20 03:20:00,61.434,61.456,61.404,61.424,311910000.0
2009-02-20 03:25:00,61.426,61.484,61.42,61.479,316590000.0
2009-02-20 03:30:00,61.496,61.5,61.471,61.481,317620000.0
2009-02-20 03:35:00,61.487,61.529,61.474,61.474,328230000.0
2009-02-20 03:40:00,61.462,61.483,61.427,61.427,369450000.0
2009-02-20 03:45:00,61.449,61.462,61.43,61.438,293390000.0
2009-02-20 03:50:00,61.446,61.48,61.42,61.458,357870000.0
2009-02-20 03:55:00,61.468,61.481,61.434,61.447,332790000.0
2009-02-20 04:00:00,61.463,61.486,61.442,61.486,300820000.0
2009-02-20 04:05:00,61.484,61.485,61.438,61.449,314650000.0
2009-02-20 04:10:00,61.435,61.465,61.432,61.459,270910000.0
2009-02-20 04:15:00,61.475,61.475,61.425,61.437,310780000.0
2009-02-20 04:20:00,61.443,61.455,61.414,61.42,328970000.0
2009-02-20 04:25:00,61.426,61.435,61.364,61.37,373580000.0
2009-02-20 04:30:00,61.369,61.394,61.34,61.355,307710000.0
2009-02-20 04:35:00,61.337,61.391,61.333,61.376,309000000.0
2009-02-20 04:40:00,61.387,61.393,61.353,61.361,330370000.0
2009-02-20 04:45:00,61.385,61.423,61.357,61.398,432960000.0
2009-02-20 04:50:00,61.399,61.415,61.382,61.407,367880000.0
2009-02-20 04:55:00,61.414,61.414,61.377,61.413,338940000.0
2009-02-20 05:00:00,61.421,61.426,61.4,61.417,312720000.0
2009-02-20 05:05:00,61.426,61.439,61.413,61.413,289230000.0
2009-02-20 05:10:00,61.416,61.427,61.399,61.412,194520000.0
2009-02-20 05:15:00,61.405,61.424,61.399,61.416,460780000.0
2009-02-20 05:20:00,61.401,61.455,61.401,61.445,318520000.0
2009-02-20 05:25:00,61.433,61.446,61.387,61.407,219990000.0
2009-02-20 05:30:00,61.415,61.415,61.363,61.369,513620000.0
2009-02-20 05:35:00,61.378,61.4,61.364,61.378,245850000.0
2009-02-20 05:40:00,61.375,61.386,61.344,61.362,279370000.0
2009-02-20 05:45:00,61.383,61.383,61.321,61.329,528410000.0
2009-02-20 05:50:00,61.332,61.34,61.307,61.333,430920000.0
2009-02-20 05:55:00,61.329,61.329,61.283,61.314,315050000.0
2009-02-20 06:00:00,61.332,61.332,61.258,61.267,452150000.0
2009-02-20 06:05:00,61.251,61.273,61.224,61.237,326080000.0
2009-02-20 06:10:00,61.239,61.273,61.217,61.273,321500000.0
2009-02-20 06:15:00,61.284,61.284,61.205,61.229,350300000.0
2009-02-20 06:20:00,61.226,61.245,61.207,61.227,338060000.0
2009-02-20 06:25:00,61.223,61.272,61.223,61.267,442560000.0
2009-02-20 06:30:00,61.272,61.283,61.245,61.253,403830000.0
2009-02-20 06:35:00,61.246,61.251,61.184,61.231,388010000.0
2009-02-20 06:40:00,61.238,61.242,61.155,61.188,454220000.0
2009-02-20 06:45:00,61.212,61.223,61.173,61.212,326460000.0
2009-02-20 06:50:00,61.223,61.263,61.214,61.217,377360000.0
2009-02-20 06:55:00,61.213,61.257,61.213,61.235,331400000.0
2009-02-20 07:00:00,61.256,61.268,61.177,61.182,301300000.0
2009-02-20 07:05:00,61.194,61.221,61.173,61.195,369160000.0
2009-02-20 07:10:00,61.162,61.201,61.162,61.178,287130000.0
2009-02-20 07:15:00,61.204,61.204,61.144,61.152,303860000.0
2009-02-20 07:20:00,61.155,61.163,61.079,61.103,370250000.0
2009-02-20 07:25:00,61.097,61.117,61.079,61.087,415050000.0
2009-02-20 07:30:00,61.112,61.134,61.08,61.101,175730000.0
2009-02-20 07:35:00,61.105,61.146,61.095,61.131,374480000.0
2009-02-20 07:40:00,61.127,61.147,61.113,61.147,563290000.0
2009-02-20 07:45:00,61.163,61.163,61.122,61.143,372620000.0
2009-02-20 07:50:00,61.162,61.178,61.141,61.158,366450000.0
2009-02-20 07:55:00,61.15,61.201,61.149,61.196,366880000.0
2009-02-20 08:00:00,61.204,61.204,61.108,61.138,371220000.0
2009-02-20 08:05:00,61.13,61.145,61.103,61.107,387300000.0
2009-02-20 08:10:00,61.101,61.136,61.101,61.117,199170000.0
2009-02-20 08:15:00,61.125,61.127,61.078,61.087,84370000.0
2009-02-20 08:20:00,61.081,61.136,61.081,61.107,67780000.0
2009-02-20 08:25:00,61.118,61.132,61.097,61.126,60440000.0
2009-02-20 08:30:00,61.146,61.147,61.108,61.133,63170000.0
2009-02-20 08:35:00,61.12,61.153,61.114,61.13,74120000.0
2009-02-20 08:40:00,61.137,61.161,61.133,61.153,64340000.0
2009-02-20 08:45:00,61.174,61.174,61.123,61.144,76370000.0
2009-02-20 08:50:00,61.136,61.156,61.128,61.152,73060000.0
2009-02-20 08:55:00,61.134,61.165,61.115,61.157,66010000.0
2009-02-20 09:00:00,61.157,61.184,61.132,61.161,64390000.0
2009-02-20 09:05:00,61.162,61.207,61.155,61.178,61870000.0
2009-02-20 09:10:00,61.174,61.174,61.136,61.139,75460000.0
2009-02-20 09:15:00,61.159,61.159,61.105,61.138,86470000.0
2009-02-20 09:20:00,61.128,61.16,61.113,61.137,72860000.0
2009-02-20 09:25:00,61.162,61.192,61.143,61.187,69620000.0
2009-02-20 09:30:00,61.198,61.199,61.138,61.166,64800000.0
2009-02-20 09:35:00,61.165,61.165,61.141,61.156,78300000.0
2009-02-20 09:40:00,61.137,61.151,61.111,61.151,58870000.0
2009-02-20 09:45:00,61.162,61.166,61.133,61.149,88990000.0
2009-02-20 09:50:00,61.141,61.18,61.138,61.16,62880000.0
2009-02-20 09:55:00,61.155,61.161,61.118,61.154,64440000.0
2009-02-20 10:00:00,61.144,61.164,61.091,61.105,80640000.0
2009-02-20 10:05:00,61.09,61.104,60.925,60.947,69880000.0
2009-02-20 10:10:00,60.94,60.94,60.863,60.893,63590000.0
2009-02-20 10:15:00,60.919,60.952,60.896,60.924,66140000.0
2009-02-20 10:20:00,60.939,60.942,60.899,60.937,65480000.0
2009-02-20 10:25:00,60.948,60.972,60.926,60.961,72100000.0
2009-02-20 10:30:00,60.973,60.973,60.886,60.888,64840000.0
2009-02-20 10:35:00,60.881,60.915,60.871,60.885,64810000.0
2009-02-20 10:40:00,60.892,60.938,60.868,60.909,63290000.0
2009-02-20 10:45:00,60.922,60.952,60.905,60.938,80100000.0
2009-02-20 10:50:00,60.954,60.964,60.916,60.916,67160000.0
2009-02-20 10:55:00,60.922,60.942,60.888,60.897,77700000.0
2009-02-20 11:00:00,60.907,60.911,60.857,60.857,74280000.0
2009-02-20 11:05:00,60.868,60.89,60.855,60.865,68580000.0
2009-02-20 11:10:00,60.866,60.929,60.835,60.898,78090000.0
2009-02-20 11:15:00,60.906,60.966,60.898,60.921,82370000.0
2009-02-20 11:20:00,60.911,60.946,60.885,60.943,63580000.0
2009-02-20 11:25:00,60.946,61.046,60.938,61.008,76620000.0
2009-02-20 11:30:00,61.011,61.075,60.998,61.075,71820000.0
2009-02-20 11:35:00,61.079,61.083,61.007,61.015,71160000.0
2009-02-20 11:40:00,61.0,61.1,60.977,61.088,66860000.0
2009-02-20 11:45:00,61.114,61.114,61.045,61.058,69570000.0
2009-02-20 11:50:00,61.046,61.081,61.046,61.057,54660000.0
2009-02-20 11:55:00,61.066,61.1,61.057,61.088,63910000.0
2009-02-20 12:00:00,61.114,61.125,61.079,61.095,73330000.0
2009-02-20 12:05:00,61.11,61.15,61.106,61.141,69460000.0
2009-02-20 12:10:00,61.15,61.159,61.111,61.118,78680000.0
2009-02-20 12:15:00,61.142,61.142,61.115,61.126,73490000.0
2009-02-20 12:20:00,61.136,61.136,61.074,61.098,67940000.0
2009-02-20 12:25:00,61.113,61.123,61.101,61.123,61890000.0
2009-02-20 12:30:00,61.138,61.168,61.122,61.165,73600000.0
2009-02-20 12:35:00,61.161,61.218,61.161,61.173,60080000.0
2009-02-20 12:40:00,61.188,61.216,61.183,61.19,59850000.0
2009-02-20 12:45:00,61.211,61.214,61.152,61.214,63540000.0
2009-02-20 12:50:00,61.217,61.222,61.181,61.181,66790000.0
2009-02-20 12:55:00,61.185,61.185,61.136,61.153,63190000.0
2009-02-20 13:00:00,61.159,61.169,61.117,61.157,72780000.0
2009-02-20 13:05:00,61.161,61.201,61.138,61.195,63350000.0
2009-02-20 13:10:00,61.181,61.2,61.16,61.163,62780000.0
2009-02-20 13:15:00,61.138,61.169,61.097,61.099,72780000.0
2009-02-20 13:20:00,61.106,61.168,61.1,61.158,80780000.0
2009-02-20 13:25:00,61.176,61.181,61.152,61.16,62280000.0
2009-02-20 13:30:00,61.17,61.17,61.094,61.112,78080000.0
2009-02-20 13:35:00,61.113,61.142,61.107,61.132,68680000.0
2009-02-20 13:40:00,61.143,61.172,61.119,61.119,81730000.0
2009-02-20 13:45:00,61.131,61.142,61.099,61.104,69320000.0
2009-02-20 13:50:00,61.104,61.134,61.093,61.106,58060000.0
2009-02-20 13:55:00,61.1,61.105,61.071,61.071,65540000.0
2009-02-20 14:00:00,61.084,61.167,61.074,61.162,68030000.0
2009-02-20 14:05:00,61.169,61.204,61.157,61.169,69600000.0
2009-02-20 14:10:00,61.18,61.181,61.132,61.143,72670000.0
2009-02-20 14:15:00,61.166,61.204,61.142,61.196,80150000.0
2009-02-20 14:20:00,61.189,61.205,61.18,61.204,57370000.0
2009-02-20 14:25:00,61.211,61.268,61.192,61.233,457000000.0
2009-02-20 14:30:00,61.249,61.249,61.173,61.175,361360000.0
2009-02-20 14:35:00,61.159,61.181,61.131,61.155,508100000.0
2009-02-20 14:40:00,61.162,61.176,61.123,61.138,457850000.0
2009-02-20 14:45:00,61.149,61.171,61.136,61.164,443210000.0
2009-02-20 14:50:00,61.191,61.211,61.15,61.184,365990000.0
2009-02-20 14:55:00,61.178,61.196,61.159,61.179,385900000.0
2009-02-20 15:00:00,61.205,61.205,61.167,61.168,329520000.0
2009-02-20 15:05:00,61.182,61.213,61.161,61.182,514200000.0
2009-02-20 15:10:00,61.173,61.244,61.172,61.227,352490000.0
2009-02-20 15:15:00,61.252,61.252,61.177,61.193,512280000.0
2009-02-20 15:20:00,61.19,61.233,61.185,61.225,475540000.0
2009-02-20 15:25:00,61.217,61.251,61.194,61.2,581090000.0
2009-02-20 15:30:00,61.222,61.322,61.103,61.279,559950000.0
2009-02-20 15:35:00,61.292,61.308,61.255,61.29,455430000.0
2009-02-20 15:40:00,61.296,61.31,61.239,61.262,424820000.0
2009-02-20 15:45:00,61.275,61.31,61.262,61.3,464440000.0
2009-02-20 15:50:00,61.284,61.311,61.261,61.271,436050000.0
2009-02-20 15:55:00,61.28,61.282,61.24,61.26,395400000.0
2009-02-20 16:00:00,61.28,61.308,61.25,61.296,428950000.0
2009-02-20 16:05:00,61.292,61.292,61.203,61.221,410730000.0
2009-02-20 16:10:00,61.203,61.211,61.123,61.174,559990000.0
2009-02-20 16:15:00,61.195,61.195,61.15,61.15,457390000.0
2009-02-20 16:20:00,61.158,61.174,61.109,61.149,407590000.0
2009-02-20 16:25:00,61.158,61.163,61.122,61.126,447370000.0
2009-02-20 16:30:00,61.153,61.204,61.093,61.135,398570000.0
2009-02-20 16:35:00,61.143,61.176,61.108,61.141,436460000.0
2009-02-20 16:40:00,61.127,61.176,61.083,61.099,537140000.0
2009-02-20 16:45:00,61.119,61.196,61.086,61.183,325450000.0
2009-02-20 16:50:00,61.177,61.199,61.152,61.187,359680000.0
2009-02-20 16:55:00,61.201,61.234,61.177,61.234,391320000.0
2009-02-20 17:00:00,61.24,61.24,61.14,61.143,318360000.0
2009-02-20 17:05:00,61.137,61.26,61.137,61.244,484650000.0
2009-02-20 17:10:00,61.241,61.277,61.211,61.232,286480000.0
2009-02-20 17:15:00,61.235,61.241,61.206,61.226,304430000.0
2009-02-20 17:20:00,61.223,61.23,61.177,61.183,318200000.0
2009-02-20 17:25:00,61.196,61.257,61.18,61.236,388460000.0
2009-02-20 17:30:00,61.255,61.263,61.214,61.242,176940000.0
2009-02-20 17:35:00,61.254,61.271,61.211,61.245,246370000.0
2009-02-20 17:40:00,61.264,61.294,61.224,61.283,300450000.0
2009-02-20 17:45:00,61.278,61.331,61.267,61.291,286030000.0
2009-02-20 17:50:00,61.279,61.294,61.204,61.226,298160000.0
2009-02-20 17:55:00,61.223,61.231,61.184,61.203,391140000.0
2009-02-20 18:00:00,61.221,61.234,61.187,61.218,479790000.0
2009-02-20 18:05:00,61.217,61.231,61.168,61.187,431140000.0
2009-02-20 18:10:00,61.179,61.203,61.163,61.179,412060000.0
2009-02-20 18:15:00,61.181,61.181,61.114,61.138,404960000.0
2009-02-20 18:20:00,61.153,61.228,61.153,61.202,491140000.0
2009-02-20 18:25:00,61.174,61.246,61.146,61.204,293450000.0
2009-02-20 18:30:00,61.22,61.22,61.155,61.184,419150000.0
2009-02-20 18:35:00,61.195,61.282,61.195,61.276,356950000.0
2009-02-20 18:40:00,61.267,61.29,61.249,61.276,316190000.0
2009-02-20 18:45:00,61.28,61.306,61.256,61.305,425260000.0
2009-02-20 18:50:00,61.284,61.288,61.21,61.216,299750000.0
2009-02-20 18:55:00,61.216,61.243,61.088,61.092,272560000.0
2009-02-20 19:00:00,61.101,61.116,61.008,61.045,453440000.0
2009-02-20 19:05:00,61.06,61.138,60.968,61.103,372980000.0
2009-02-20 19:10:00,61.127,61.361,60.937,61.293,189820000.0
2009-02-20 19:15:00,61.307,61.311,61.032,61.032,491490000.0
2009-02-20 19:20:00,61.086,61.243,61.023,61.211,541480000.0
2009-02-20 19:25:00,61.192,61.192,60.996,61.059,356270000.0
2009-02-20 19:30:00,61.095,61.173,61.046,61.168,463670000.0
2009-02-20 19:35:00,61.163,61.163,61.011,61.024,349130000.0
2009-02-20 19:40:00,61.036,61.064,61.002,61.029,374530000.0
2009-02-20 19:45:00,61.039,61.081,61.029,61.029,401680000.0
2009-02-20 19:50:00,61.012,61.061,61.004,61.028,207610000.0
2009-02-20 19:55:00,60.999,61.035,60.989,61.02,272680000.0
2009-02-20 20:00:00,61.041,61.041,60.804,60.804,506110000.0
2009-02-20 20:05:00,60.794,60.862,60.76,60.803,493010000.0
2009-02-20 20:10:00,60.8,60.863,60.795,60.816,321690000.0
2009-02-20 20:15:00,60.814,60.814,60.306,60.389,472990000.0
2009-02-20 20:20:00,60.418,60.512,60.386,60.454,337530000.0
2009-02-20 20:25:00,60.443,60.625,60.443,60.625,336270000.0
2009-02-20 20:30:00,60.641,60.688,60.611,60.651,392730000.0
2009-02-20 20:35:00,60.65,60.726,60.633,60.724,527490000.0
2009-02-20 20:40:00,60.713,60.762,60.688,60.747,349790000.0
2009-02-20 20:45:00,60.751,60.782,60.71,60.769,467780000.0
2009-02-20 20:50:00,60.769,60.811,60.744,60.785,446370000.0
2009-02-20 20:55:00,60.8,60.933,60.75,60.916,499030000.0
2009-02-20 21:00:00,60.902,60.949,60.805,60.811,366270000.0
2009-02-20 21:05:00,60.821,60.891,60.818,60.83,378060000.0
2009-02-20 21:10:00,60.836,60.842,60.785,60.797,364820000.0
2009-02-20 21:15:00,60.833,60.918,60.808,60.824,448360000.0
2009-02-20 21:20:00,60.83,60.939,60.815,60.893,364000000.0
2009-02-20 21:25:00,60.903,60.935,60.865,60.867,522870000.0
2009-02-20 21:30:00,60.904,60.959,60.881,60.913,435940000.0
2009-02-20 21:35:00,60.931,61.028,60.925,60.997,594610000.0
2009-02-20 21:40:00,60.998,61.016,60.947,60.958,557390000.0
2009-02-20 21:45:00,60.971,60.973,60.925,60.97,457570000.0
2009-02-20 21:50:00,60.991,61.009,60.941,60.953,450710000.0
2009-02-20 21:55:00,60.953,60.964,60.917,60.95,429250000.0
2009-02-20 22:00:00,60.953,60.953,60.832,60.887,407160000.0
2009-02-20 22:05:00,60.898,60.95,60.876,60.918,452240000.0
2009-02-20 22:10:00,60.897,60.903,60.852,60.878,425720000.0
2009-02-20 22:15:00,60.885,60.891,60.826,60.881,431890000.0
2009-02-20 22:20:00,60.886,60.898,60.84,60.86,567940000.0
2009-02-20 22:25:00,60.869,60.883,60.817,60.839,396260000.0
2009-02-20 22:30:00,60.854,60.854,60.751,60.751,418160000.0
2009-02-20 22:35:00,60.771,60.844,60.771,60.82,461010000.0
2009-02-20 22:40:00,60.822,60.824,60.789,60.8,441120000.0
2009-02-20 22:45:00,60.815,60.819,60.791,60.806,441340000.0
2009-02-20 22:50:00,60.807,60.823,60.778,60.809,486840000.0
2009-02-20 22:55:00,60.817,60.817,60.781,60.806,298250000.0
2009-02-20 23:00:00,60.814,60.845,60.792,60.836,299320000.0
2009-02-20 23:05:00,60.849,60.867,60.83,60.85,339120000.0
2009-02-20 23:10:00,60.839,60.88,60.833,60.878,350710000.0
2009-02-20 23:15:00,60.898,60.898,60.852,60.852,408190000.0
2009-02-20 23:20:00,60.838,60.866,60.828,60.84,120370000.0
2009-02-20 23:25:00,60.845,60.901,60.833,60.889,281560000.0
2009-02-20 23:30:00,60.905,60.917,60.895,60.907,347360000.0
2009-02-20 23:35:00,60.916,60.966,60.916,60.959,357810000.0
2009-02-20 23:40:00,60.963,60.981,60.918,60.929,196930000.0
2009-02-20 23:45:00,60.952,60.952,60.888,60.913,190650000.0
2009-02-20 23:50:00,60.908,60.92,60.872,60.913,226260000.0
2009-02-20 23:55:00,60.923,60.935,60.894,60.935,347840000.0
2009-02-23 02:00:00,60.931,60.943,60.899,60.899,236310000.0
2009-02-23 02:05:00,60.888,60.941,60.85,60.903,351240000.0
2009-02-23 02:10:00,60.903,60.928,60.896,60.923,341110000.0
2009-02-23 02:15:00,60.91,60.926,60.831,60.831,468540000.0
2009-02-23 02:20:00,60.828,60.828,60.74,60.77,330630000.0
2009-02-23 02:25:00,60.772,60.809,60.772,60.797,541720000.0
2009-02-23 02:30:00,60.812,60.824,60.755,60.78,480000000.0
2009-02-23 02:35:00,60.773,60.783,60.751,60.775,275820000.0
2009-02-23 02:40:00,60.781,60.813,60.761,60.813,287990000.0
2009-02-23 02:45:00,60.814,60.862,60.806,60.833,498850000.0
2009-02-23 02:50:00,60.84,60.859,60.78,60.788,213670000.0
2009-02-23 02:55:00,60.807,60.832,60.804,60.819,351770000.0
2009-02-23 03:00:00,60.835,60.845,60.795,60.835,457060000.0
2009-02-23 03:05:00,60.852,60.855,60.784,60.794,270220000.0
2009-02-23 03:10:00,60.778,60.814,60.775,60.806,305100000.0
2009-02-23 03:15:00,60.824,60.832,60.781,60.818,438880000.0
2009-02-23 03:20:00,60.81,60.863,60.809,60.855,303480000.0
2009-02-23 03:25:00,60.867,60.932,60.859,60.91,463220000.0
2009-02-23 03:30:00,60.927,60.93,60.897,60.908,448170000.0
2009-02-23 03:35:00,60.901,60.922,60.895,60.907,375340000.0
2009-02-23 03:40:00,60.92,61.016,60.906,61.015,426180000.0
2009-02-23 03:45:00,61.039,61.039,60.91,60.945,466530000.0
2009-02-23 03:50:00,60.946,61.01,60.854,60.86,361710000.0
2009-02-23 03:55:00,60.829,60.875,60.787,60.827,300400000.0
2009-02-23 04:00:00,60.843,60.888,60.79,60.877,357810000.0
2009-02-23 04:05:00,60.903,60.994,60.889,60.947,224240000.0
2009-02-23 04:10:00,60.949,60.984,60.911,60.981,270180000.0
2009-02-23 04:15:00,60.98,61.007,60.953,60.997,195260000.0
2009-02-23 04:20:00,60.993,61.067,60.982,61.052,364250000.0
2009-02-23 04:25:00,61.048,61.049,60.932,60.946,341060000.0
2009-02-23 04:30:00,60.959,60.975,60.942,60.965,320910000.0
2009-02-23 04:35:00,60.952,60.992,60.945,60.969,165770000.0
2009-02-23 04:40:00,60.978,61.055,60.976,61.054,480580000.0
2009-02-23 04:45:00,61.079,61.09,61.044,61.087,365110000.0
2009-02-23 04:50:00,61.071,61.153,61.07,61.144,357850000.0
2009-02-23 04:55:00,61.136,61.148,61.083,61.087,361330000.0
2009-02-23 05:00:00,61.091,61.093,61.05,61.06,302740000.0
2009-02-23 05:05:00,61.069,61.071,61.034,61.07,482650000.0
2009-02-23 05:10:00,61.057,61.082,61.039,61.069,439840000.0
2009-02-23 05:15:00,61.066,61.077,61.015,61.043,436130000.0
2009-02-23 05:20:00,61.055,61.062,60.997,60.998,457050000.0
2009-02-23 05:25:00,61.005,61.009,60.945,60.96,412770000.0
2009-02-23 05:30:00,60.968,61.014,60.952,60.98,407640000.0
2009-02-23 05:35:00,60.977,60.993,60.9,60.9,563110000.0
2009-02-23 05:40:00,60.889,60.942,60.889,60.914,454380000.0
2009-02-23 05:45:00,60.93,60.932,60.897,60.904,437940000.0
2009-02-23 05:50:00,60.917,60.944,60.908,60.931,450250000.0
2009-02-23 05:55:00,60.924,61.002,60.922,60.957,400910000.0
2009-02-23 06:00:00,60.973,61.015,60.941,61.006,422650000.0
2009-02-23 06:05:00,60.995,61.008,60.962,60.973,457780000.0
2009-02-23 06:10:00,60.975,60.993,60.956,60.98,435600000.0
2009-02-23 06:15:00,60.989,60.995,60.957,60.964,550340000.0
2009-02-23 06:20:00,60.961,60.977,60.906,60.928,585040000.0
2009-02-23 06:25:00,60.922,60.941,60.908,60.914,452670000.0
2009-02-23 06:30:00,60.915,60.948,60.914,60.915,536440000.0
2009-02-23 06:35:00,60.925,60.961,60.922,60.951,384820000.0
2009-02-23 06:40:00,60.959,60.971,60.938,60.946,457010000.0
2009-02-23 06:45:00,60.971,60.972,60.93,60.952,373300000.0
2009-02-23 06:50:00,60.953,60.994,60.943,60.974,370580000.0
2009-02-23 06:55:00,60.982,60.998,60.975,60.99,376540000.0
2009-02-23 07:00:00,61.017,61.02,60.953,60.959,493060000.0
2009-02-23 07:05:00,60.955,60.981,60.947,60.959,470510000.0
2009-02-23 07:10:00,60.968,60.982,60.953,60.972,467490000.0
2009-02-23 07:15:00,60.995,60.995,60.955,60.97,343630000.0
2009-02-23 07:20:00,60.962,60.97,60.936,60.962,518530000.0
2009-02-23 07:25:00,60.949,61.013,60.914,60.999,393290000.0
2009-02-23 07:30:00,61.028,61.043,60.984,60.985,333860000.0
2009-02-23 07:35:00,60.985,61.013,60.977,60.977,357780000.0
2009-02-23 07:40:00,60.984,61.006,60.962,60.973,483170000.0
2009-02-23 07:45:00,60.988,60.999,60.953,60.988,332210000.0
2009-02-23 07:50:00,60.987,61.01,60.968,60.97,493660000.0
2009-02-23 07:55:00,60.959,61.02,60.956,61.003,501400000.0
2009-02-23 08:00:00,61.012,61.026,60.974,61.006,279130000.0
2009-02-23 08:05:00,61.01,61.026,60.999,61.013,204080000.0
2009-02-23 08:10:00,61.022,61.083,61.014,61.081,390150000.0
2009-02-23 08:15:00,61.06,61.075,61.032,61.04,352770000.0
2009-02-23 08:20:00,61.057,61.091,61.052,61.058,347590000.0
2009-02-23 08:25:00,61.051,61.08,61.041,61.074,461900000.0
2009-02-23 08:30:00,61.083,61.096,61.026,61.066,347080000.0
2009-02-23 08:35:00,61.069,61.098,60.999,61.036,554420000.0
2009-02-23 08:40:00,61.035,61.085,61.023,61.078,468060000.0
2009-02-23 08:45:00,61.093,61.101,61.061,61.082,201120000.0
2009-02-23 08:50:00,61.078,61.1,61.053,61.066,392940000.0
2009-02-23 08:55:00,61.072,61.131,61.058,61.104,461150000.0
2009-02-23 09:00:00,61.113,61.149,61.085,61.108,252090000.0
2009-02-23 09:05:00,61.104,61.171,61.094,61.154,308950000.0
2009-02-23 09:10:00,61.115,61.177,61.11,61.149,413520000.0
2009-02-23 09:15:00,61.163,61.205,61.116,61.171,302940000.0
2009-02-23 09:20:00,61.184,61.211,61.174,61.177,332600000.0
2009-02-23 09:25:00,61.196,61.214,61.17,61.204,420940000.0
2009-02-23 09:30:00,61.21,61.21,61.124,61.133,292250000.0
2009-02-23 09:35:00,61.143,61.171,61.126,61.158,499950000.0
2009-02-23 09:40:00,61.156,61.214,61.155,61.196,409360000.0
2009-02-23 09:45:00,61.21,61.244,61.169,61.227,386460000.0
2009-02-23 09:50:00,61.244,61.368,61.242,61.354,425270000.0
2009-02-23 09:55:00,61.357,61.387,61.332,61.347,495140000.0
2009-02-23 10:00:00,61.353,61.353,61.289,61.304,389920000.0
2009-02-23 10:05:00,61.296,61.335,61.276,61.306,305510000.0
2009-02-23 10:10:00,61.289,61.37,61.273,61.364,264360000.0
2009-02-23 10:15:00,61.388,61.443,61.354,61.434,291830000.0
2009-02-23 10:20:00,61.451,61.492,61.409,61.463,248610000.0
2009-02-23 10:25:00,61.468,61.484,61.431,61.449,173140000.0
2009-02-23 10:30:00,61.464,61.464,61.408,61.409,380020000.0
2009-02-23 10:35:00,61.413,61.639,61.413,61.606,322250000.0
2009-02-23 10:40:00,61.586,61.635,61.573,61.615,307920000.0
2009-02-23 10:45:00,61.637,61.683,61.58,61.58,290950000.0
2009-02-23 10:50:00,61.597,61.629,61.582,61.595,488830000.0
2009-02-23 10:55:00,61.594,61.639,61.56,61.579,320480000.0
2009-02-23 11:00:00,61.598,61.609,61.57,61.607,382460000.0
2009-02-23 11:05:00,61.627,61.63,61.593,61.623,345070000.0
2009-02-23 11:10:00,61.634,61.665,61.601,61.609,312910000.0
2009-02-23 11:15:00,61.623,61.703,61.61,61.688,526500000.0
2009-02-23 11:20:00,61.695,61.736,61.685,61.704,446350000.0
2009-02-23 11:25:00,61.704,61.707,61.606,61.65,402780000.0
2009-02-23 11:30:00,61.668,61.722,61.624,61.722,447430000.0
2009-02-23 11:35:00,61.751,61.792,61.729,61.745,428200000.0
2009-02-23 11:40:00,61.753,61.835,61.747,61.825,455100000.0
2009-02-23 11:45:00,61.841,61.841,61.72,61.72,556150000.0
2009-02-23 11:50:00,61.712,61.725,61.676,61.718,419220000.0
2009-02-23 11:55:00,61.719,61.809,61.707,61.758,425530000.0
2009-02-23 12:00:00,61.759,61.78,61.708,61.755,396650000.0
2009-02-23 12:05:00,61.776,61.891,61.776,61.879,412780000.0
2009-02-23 12:10:00,61.876,61.892,61.839,61.851,468080000.0
2009-02-23 12:15:00,61.865,61.946,61.838,61.946,439120000.0
2009-02-23 12:20:00,61.966,62.08,61.958,62.022,453490000.0
2009-02-23 12:25:00,62.032,62.225,62.018,62.206,539090000.0
2009-02-23 12:30:00,62.222,62.304,62.201,62.231,587650000.0
2009-02-23 12:35:00,62.213,62.226,62.154,62.155,469690000.0
2009-02-23 12:40:00,62.147,62.154,62.065,62.093,520680000.0
2009-02-23 12:45:00,62.111,62.111,62.045,62.058,342350000.0
2009-02-23 12:50:00,62.069,62.088,62.03,62.042,507590000.0
2009-02-23 12:55:00,62.034,62.042,61.994,62.028,337040000.0
2009-02-23 13:00:00,62.047,62.079,61.995,62.001,388720000.0
2009-02-23 13:05:00,62.01,62.018,61.948,61.956,375100000.0
2009-02-23 13:10:00,61.927,61.942,61.814,61.817,437420000.0
2009-02-23 13:15:00,61.84,61.86,61.813,61.842,454710000.0
2009-02-23 13:20:00,61.839,61.919,61.832,61.919,509340000.0
2009-02-23 13:25:00,61.896,61.946,61.891,61.945,355810000.0
2009-02-23 13:30:00,61.951,62.038,61.946,62.038,448550000.0
2009-02-23 13:35:00,62.075,62.155,62.056,62.117,48670000.0
2009-02-23 13:40:00,62.075,62.075,62.01,62.041,66200000.0
2009-02-23 13:45:00,62.053,62.094,62.026,62.088,74920000.0
2009-02-23 13:50:00,62.096,62.165,62.082,62.164,72800000.0
2009-02-23 13:55:00,62.162,62.178,62.081,62.091,68730000.0
2009-02-23 14:00:00,62.103,62.103,62.082,62.089,54730000.0
2009-02-23 14:05:00,62.086,62.102,62.008,62.012,56840000.0
2009-02-23 14:10:00,62.016,62.073,62.014,62.054,56210000.0
2009-02-23 14:15:00,62.043,62.071,62.025,62.025,59880000.0
2009-02-23 14:20:00,62.038,62.038,61.954,61.984,68400000.0
2009-02-23 14:25:00,61.971,61.993,61.947,61.98,74860000.0
2009-02-23 14:30:00,61.998,62.033,61.932,61.944,69060000.0
2009-02-23 14:35:00,61.91,61.938,61.885,61.918,68900000.0
2009-02-23 14:40:00,61.94,61.94,61.897,61.912,47330000.0
2009-02-23 14:45:00,61.938,61.982,61.924,61.964,59180000.0
2009-02-23 14:50:00,61.954,61.965,61.926,61.945,61670000.0
2009-02-23 14:55:00,61.949,62.042,61.949,62.036,63240000.0
2009-02-23 15:00:00,62.056,62.057,62.002,62.043,57860000.0
2009-02-23 15:05:00,62.038,62.058,62.017,62.017,79030000.0
2009-02-23 15:10:00,62.004,62.006,61.896,61.921,48220000.0
2009-02-23 15:15:00,61.941,62.012,61.927,61.985,62290000.0
2009-02-23 15:20:00,62.004,62.029,61.977,62.008,62770000.0
2009-02-23 15:25:00,61.982,62.003,61.943,61.943,66820000.0
2009-02-23 15:30:00,61.961,61.972,61.934,61.941,47980000.0
2009-02-23 15:35:00,61.928,61.976,61.928,61.962,60740000.0
2009-02-23 15:40:00,61.973,61.995,61.945,61.966,80950000.0
2009-02-23 15:45:00,61.987,61.989,61.921,61.952,71110000.0
2009-02-23 15:50:00,61.93,61.986,61.93,61.969,53550000.0
2009-02-23 15:55:00,61.976,62.026,61.957,62.0,59100000.0
2009-02-23 16:00:00,62.032,62.038,61.99,61.996,50970000.0
2009-02-23 16:05:00,61.987,62.009,61.975,61.994,52530000.0
2009-02-23 16:10:00,62.001,62.036,62.0,62.036,69570000.0
2009-02-23 16:15:00,62.051,62.071,61.993,62.015,46670000.0
2009-02-23 16:20:00,62.012,62.081,62.012,62.079,77350000.0
2009-02-23 16:25:00,62.09,62.129,62.071,62.099,67550000.0
2009-02-23 16:30:00,62.111,62.131,62.08,62.082,81130000.0
2009-02-23 16:35:00,62.067,62.098,62.008,62.024,55800000.0
2009-02-23 16:40:00,61.982,62.015,61.915,61.938,86600000.0
2009-02-23 16:45:00,61.96,61.995,61.915,61.931,69720000.0
2009-02-23 16:50:00,61.912,61.972,61.907,61.916,66570000.0
2009-02-23 16:55:00,61.886,61.906,61.717,61.728,63250000.0
2009-02-23 17:00:00,61.765,61.781,61.663,61.675,66450000.0
2009-02-23 17:05:00,61.675,61.722,61.67,61.7,70420000.0
2009-02-23 17:10:00,61.707,61.725,61.654,61.668,61780000.0
2009-02-23 17:15:00,61.656,61.667,61.595,61.65,57990000.0
2009-02-23 17:20:00,61.649,61.71,61.631,61.69,59620000.0
2009-02-23 17:25:00,61.695,61.714,61.667,61.678,72100000.0
2009-02-23 17:30:00,61.679,61.709,61.63,61.707,60090000.0
2009-02-23 17:35:00,61.69,61.734,61.666,61.734,61960000.0
2009-02-23 17:40:00,61.735,61.789,61.722,61.774,54260000.0
2009-02-23 17:45:00,61.764,61.804,61.732,61.802,65840000.0
2009-02-23 17:50:00,61.786,61.851,61.776,61.776,57050000.0
2009-02-23 17:55:00,61.802,61.802,61.7,61.703,74130000.0
2009-02-23 18:00:00,61.732,61.732,61.675,61.713,64990000.0
2009-02-23 18:05:00,61.713,61.724,61.644,61.664,57170000.0
2009-02-23 18:10:00,61.67,61.767,61.664,61.742,83900000.0
2009-02-23 18:15:00,61.72,61.764,61.705,61.726,60790000.0
2009-02-23 18:20:00,61.718,61.784,61.714,61.77,76670000.0
2009-02-23 18:25:00,61.78,61.896,61.775,61.887,56960000.0
2009-02-23 18:30:00,61.903,61.903,61.846,61.849,67770000.0
2009-02-23 18:35:00,61.859,61.893,61.806,61.833,70970000.0
2009-02-23 18:40:00,61.806,61.821,61.768,61.794,92440000.0
2009-02-23 18:45:00,61.803,61.828,61.778,61.779,63840000.0
2009-02-23 18:50:00,61.789,61.812,61.765,61.781,61330000.0
2009-02-23 18:55:00,61.768,61.802,61.719,61.802,58580000.0
2009-02-23 19:00:00,61.822,61.846,61.804,61.827,64890000.0
2009-02-23 19:05:00,61.822,61.856,61.822,61.846,63870000.0
2009-02-23 19:10:00,61.858,61.899,61.857,61.892,64970000.0
2009-02-23 19:15:00,61.902,61.904,61.876,61.893,51940000.0
2009-02-23 19:20:00,61.911,61.949,61.903,61.937,53450000.0
2009-02-23 19:25:00,61.949,61.966,61.876,61.896,68730000.0
2009-02-23 19:30:00,61.911,61.911,61.868,61.873,52460000.0
2009-02-23 19:35:00,61.872,61.872,61.823,61.843,57620000.0
2009-02-23 19:40:00,61.837,61.901,61.826,61.878,60100000.0
2009-02-23 19:45:00,61.885,61.895,61.805,61.825,167970000.0
2009-02-23 19:50:00,61.834,61.862,61.815,61.841,383150000.0
2009-02-23 19:55:00,61.838,61.86,61.811,61.825,367260000.0
2009-02-23 20:00:00,61.835,61.902,61.818,61.885,346110000.0
2009-02-23 20:05:00,61.909,61.99,61.898,61.963,381440000.0
2009-02-23 20:10:00,61.95,61.971,61.906,61.931,371690000.0
2009-02-23 20:15:00,61.95,62.002,61.917,61.977,571610000.0
2009-02-23 20:20:00,61.962,61.988,61.923,61.946,364840000.0
2009-02-23 20:25:00,61.949,61.975,61.917,61.921,172800000.0
2009-02-23 20:30:00,61.963,61.983,61.91,61.925,428110000.0
2009-02-23 20:35:00,61.924,61.958,61.902,61.914,378410000.0
2009-02-23 20:40:00,61.929,61.987,61.921,61.986,301070000.0
2009-02-23 20:45:00,62.003,62.003,61.954,61.968,330330000.0
2009-02-23 20:50:00,61.967,61.988,61.94,61.952,360820000.0
2009-02-23 20:55:00,61.938,61.964,61.926,61.955,296710000.0
2009-02-23 21:00:00,61.964,61.964,61.876,61.892,328450000.0
2009-02-23 21:05:00,61.886,61.922,61.806,61.806,384060000.0
2009-02-23 21:10:00,61.803,61.849,61.796,61.814,318900000.0
2009-02-23 21:15:00,61.848,61.933,61.815,61.911,444240000.0
2009-02-23 21:20:00,61.927,61.954,61.912,61.93,380970000.0
2009-02-23 21:25:00,61.922,61.983,61.92,61.975,413810000.0
2009-02-23 21:30:00,61.985,61.987,61.935,61.953,427340000.0
2009-02-23 21:35:00,61.951,61.952,61.91,61.936,324850000.0
2009-02-23 21:40:00,61.917,61.933,61.886,61.912,351340000.0
2009-02-23 21:45:00,61.901,61.903,61.809,61.817,311430000.0
2009-02-23 21:50:00,61.813,61.843,61.75,61.75,327540000.0
2009-02-23 21:55:00,61.756,61.84,61.754,61.823,451010000.0
2009-02-23 22:00:00,61.85,61.85,61.78,61.841,320210000.0
2009-02-23 22:05:00,61.852,61.877,61.832,61.861,438880000.0
2009-02-23 22:10:00,61.845,61.873,61.785,61.803,537240000.0
2009-02-23 22:15:00,61.831,61.86,61.778,61.823,275710000.0
2009-02-23 22:20:00,61.821,61.853,61.798,61.798,248980000.0
2009-02-23 22:25:00,61.786,61.808,61.766,61.784,505930000.0
2009-02-23 22:30:00,61.811,61.835,61.769,61.822,234450000.0
2009-02-23 22:35:00,61.837,61.895,61.83,61.866,310660000.0
2009-02-23 22:40:00,61.872,61.872,61.784,61.794,464350000.0
2009-02-23 22:45:00,61.809,61.818,61.613,61.635,252250000.0
2009-02-23 22:50:00,61.621,61.681,61.596,61.677,287490000.0
2009-02-23 22:55:00,61.672,61.72,61.661,61.693,334060000.0
2009-02-23 23:00:00,61.701,61.722,61.683,61.708,359130000.0
2009-02-23 23:05:00,61.706,61.73,61.69,61.712,386810000.0
2009-02-23 23:10:00,61.709,61.731,61.68,61.681,452660000.0
2009-02-23 23:15:00,61.704,61.734,61.694,61.724,320610000.0
2009-02-23 23:20:00,61.748,61.817,61.737,61.812,302390000.0
2009-02-23 23:25:00,61.795,61.81,61.769,61.77,277810000.0
2009-02-23 23:30:00,61.783,61.811,61.752,61.756,371130000.0
2009-02-23 23:35:00,61.772,61.819,61.764,61.783,325010000.0
2009-02-23 23:40:00,61.771,61.787,61.764,61.776,314260000.0
2009-02-23 23:45:00,61.807,61.808,61.77,61.799,268080000.0
2009-02-23 23:50:00,61.805,61.821,61.778,61.792,289440000.0
2009-02-23 23:55:00,61.786,61.822,61.753,61.76,301940000.0
2009-02-24 00:00:00,61.769,61.769,61.716,61.717,319450000.0
2009-02-24 00:05:00,61.724,61.733,61.719,61.722,348320000.0
2009-02-24 00:10:00,61.71,61.744,61.709,61.727,273890000.0
2009-02-24 00:15:00,61.743,61.747,61.71,61.716,354210000.0
2009-02-24 00:20:00,61.711,61.745,61.709,61.724,319790000.0
2009-02-24 00:25:00,61.711,61.719,61.636,61.637,311530000.0
2009-02-24 00:30:00,61.655,61.683,61.639,61.674,303260000.0
2009-02-24 00:35:00,61.669,61.683,61.601,61.604,306840000.0
2009-02-24 00:40:00,61.599,61.614,61.58,61.582,317410000.0
2009-02-24 00:45:00,61.605,61.616,61.576,61.589,277540000.0
2009-02-24 00:50:00,61.584,61.602,61.569,61.588,295370000.0
2009-02-24 00:55:00,61.575,61.589,61.554,61.556,301750000.0
2009-02-24 01:00:00,61.589,61.624,61.576,61.59,301440000.0
2009-02-24 01:05:00,61.596,61.639,61.592,61.607,319320000.0
2009-02-24 01:10:00,61.634,61.644,61.624,61.635,331380000.0
2009-02-24 01:15:00,61.643,61.651,61.617,61.629,165630000.0
2009-02-24 01:20:00,61.651,61.654,61.586,61.592,328000000.0
2009-02-24 01:25:00,61.583,61.604,61.571,61.571,250790000.0
2009-02-24 01:30:00,61.602,61.619,61.573,61.615,283820000.0
2009-02-24 01:35:00,61.611,61.63,61.587,61.594,333260000.0
2009-02-24 01:40:00,61.603,61.614,61.581,61.587,310980000.0
2009-02-24 01:45:00,61.613,61.613,61.58,61.58,295060000.0
2009-02-24 01:50:00,61.585,61.601,61.525,61.552,406690000.0
2009-02-24 01:55:00,61.544,61.552,61.501,61.51,222260000.0
2009-02-24 02:00:00,61.526,61.543,61.51,61.516,351540000.0
2009-02-24 02:05:00,61.508,61.561,61.503,61.519,331720000.0
2009-02-24 02:10:00,61.513,61.542,61.466,61.472,376610000.0
2009-02-24 02:15:00,61.502,61.502,61.422,61.435,377410000.0
2009-02-24 02:20:00,61.45,61.469,61.414,61.422,281430000.0
2009-02-24 02:25:00,61.426,61.452,61.402,61.446,471230000.0
2009-02-24 02:30:00,61.486,61.486,61.45,61.451,203930000.0
2009-02-24 02:35:00,61.456,61.485,61.449,61.466,307940000.0
2009-02-24 02:40:00,61.456,61.475,61.441,61.445,537120000.0
2009-02-24 02:45:00,61.47,61.47,61.427,61.445,382950000.0
2009-02-24 02:50:00,61.461,61.5,61.445,61.455,327270000.0
2009-02-24 02:55:00,61.461,61.481,61.449,61.477,405830000.0
2009-02-24 03:00:00,61.495,61.499,61.46,61.467,262930000.0
2009-02-24 03:05:00,61.465,61.6,61.465,61.596,303070000.0
2009-02-24 03:10:00,61.627,61.697,61.627,61.69,341530000.0
2009-02-24 03:15:00,61.722,61.752,61.674,61.679,179160000.0
2009-02-24 03:20:00,61.674,61.722,61.672,61.709,305250000.0
2009-02-24 03:25:00,61.708,61.802,61.698,61.789,296460000.0
2009-02-24 03:30:00,61.806,61.806,61.746,61.754,304720000.0
2009-02-24 03:35:00,61.758,61.784,61.72,61.738,344650000.0
2009-02-24 03:40:00,61.748,61.807,61.741,61.799,346990000.0
2009-02-24 03:45:00,61.832,61.875,61.805,61.846,334500000.0
2009-02-24 03:50:00,61.852,61.856,61.823,61.823,311090000.0
2009-02-24 03:55:00,61.808,61.845,61.773,61.787,296950000.0
2009-02-24 04:00:00,61.814,61.814,61.712,61.745,430070000.0
2009-02-24 04:05:00,61.731,61.754,61.717,61.719,304870000.0
2009-02-24 04:10:00,61.717,61.737,61.704,61.733,313080000.0
2009-02-24 04:15:00,61.737,61.737,61.697,61.721,319330000.0
2009-02-24 04:20:00,61.712,61.75,61.712,61.728,272240000.0
2009-02-24 04:25:00,61.743,61.755,61.722,61.74,331390000.0
2009-02-24 04:30:00,61.765,61.765,61.735,61.74,352460000.0
2009-02-24 04:35:00,61.752,61.774,61.722,61.736,362300000.0
2009-02-24 04:40:00,61.726,61.729,61.69,61.69,426470000.0
2009-02-24 04:45:00,61.721,61.721,61.656,61.661,364490000.0
2009-02-24 04:50:00,61.672,61.693,61.654,61.67,350100000.0
2009-02-24 04:55:00,61.653,61.692,61.653,61.671,308510000.0
2009-02-24 05:00:00,61.694,61.808,61.674,61.805,255600000.0
2009-02-24 05:05:00,61.782,61.85,61.779,61.849,290330000.0
2009-02-24 05:10:00,61.844,61.907,61.826,61.882,242830000.0
2009-02-24 05:15:00,61.896,61.896,61.796,61.812,319030000.0
2009-02-24 05:20:00,61.821,61.861,61.811,61.847,376980000.0
2009-02-24 05:25:00,61.844,61.913,61.841,61.913,475070000.0
2009-02-24 05:30:00,61.927,61.933,61.87,61.881,459900000.0
2009-02-24 05:35:00,61.872,61.895,61.856,61.888,400610000.0
2009-02-24 05:40:00,61.893,61.925,61.878,61.916,387780000.0
2009-02-24 05:45:00,61.908,61.949,61.892,61.925,477120000.0
2009-02-24 05:50:00,61.94,62.088,61.935,62.036,308190000.0
2009-02-24 05:55:00,62.037,62.117,62.023,62.037,408080000.0
2009-02-24 06:00:00,62.042,62.093,62.021,62.093,324070000.0
2009-02-24 06:05:00,62.09,62.113,62.017,62.02,311680000.0
2009-02-24 06:10:00,62.012,62.101,62.012,62.095,421740000.0
2009-02-24 06:15:00,62.094,62.096,62.055,62.076,271260000.0
2009-02-24 06:20:00,62.049,62.068,62.001,62.043,292280000.0
2009-02-24 06:25:00,62.05,62.097,62.041,62.072,424160000.0
2009-02-24 06:30:00,62.093,62.106,62.062,62.07,424040000.0
2009-02-24 06:35:00,62.079,62.087,61.969,61.979,193080000.0
2009-02-24 06:40:00,61.948,62.034,61.94,62.021,419310000.0
2009-02-24 06:45:00,62.043,62.043,61.952,61.958,556360000.0
2009-02-24 06:50:00,61.969,61.984,61.924,61.944,385590000.0
2009-02-24 06:55:00,61.97,61.995,61.967,61.971,433030000.0
2009-02-24 07:00:00,62.005,62.074,61.988,62.066,353880000.0
2009-02-24 07:05:00,62.063,62.104,62.063,62.099,399750000.0
2009-02-24 07:10:00,62.105,62.163,62.093,62.163,382740000.0
2009-02-24 07:15:00,62.187,62.187,62.112,62.112,419280000.0
2009-02-24 07:20:00,62.119,62.145,62.094,62.109,288330000.0
2009-02-24 07:25:00,62.091,62.135,62.091,62.122,288720000.0
2009-02-24 07:30:00,62.133,62.154,62.115,62.142,429770000.0
2009-02-24 07:35:00,62.147,62.159,62.13,62.145,419520000.0
2009-02-24 07:40:00,62.15,62.206,62.134,62.201,200160000.0
2009-02-24 07:45:00,62.213,62.262,62.189,62.213,408000000.0
2009-02-24 07:50:00,62.22,62.263,62.215,62.263,564770000.0
2009-02-24 07:55:00,62.26,62.308,62.26,62.278,369490000.0
2009-02-24 08:00:00,62.292,62.296,62.217,62.22,423720000.0
2009-02-24 08:05:00,62.201,62.22,62.141,62.178,343290000.0
2009-02-24 08:10:00,62.178,62.214,62.167,62.214,387140000.0
2009-02-24 08:15:00,62.19,62.215,62.178,62.214,386270000.0
2009-02-24 08:20:00,62.206,62.212,62.132,62.144,285980000.0
2009-02-24 08:25:00,62.138,62.238,62.128,62.233,331030000.0
2009-02-24 08:30:00,62.251,62.251,62.179,62.185,529240000.0
2009-02-24 08:35:00,62.187,62.202,62.134,62.148,318590000.0
2009-02-24 08:40:00,62.122,62.165,62.111,62.128,525440000.0
2009-02-24 08:45:00,62.133,62.164,62.129,62.139,486830000.0
2009-02-24 08:50:00,62.15,62.191,62.141,62.17,557740000.0
2009-02-24 08:55:00,62.18,62.233,62.145,62.148,537340000.0
2009-02-24 09:00:00,62.156,62.171,62.099,62.158,482240000.0
2009-02-24 09:05:00,62.145,62.16,62.101,62.152,407520000.0
2009-02-24 09:10:00,62.141,62.218,62.141,62.197,446250000.0
2009-02-24 09:15:00,62.185,62.227,62.184,62.204,437700000.0
2009-02-24 09:20:00,62.182,62.252,62.151,62.244,358330000.0
2009-02-24 09:25:00,62.241,62.3,62.241,62.278,431520000.0
2009-02-24 09:30:00,62.317,62.321,62.265,62.292,419190000.0
2009-02-24 09:35:00,62.277,62.363,62.275,62.313,547930000.0
2009-02-24 09:40:00,62.304,62.341,62.296,62.331,435930000.0
2009-02-24 09:45:00,62.311,62.349,62.286,62.306,412380000.0
2009-02-24 09:50:00,62.283,62.371,62.278,62.357,430630000.0
2009-02-24 09:55:00,62.374,62.431,62.359,62.368,404430000.0
2009-02-24 10:00:00,62.38,62.414,62.362,62.398,434480000.0
2009-02-24 10:05:00,62.39,62.405,62.347,62.349,531510000.0
2009-02-24 10:10:00,62.358,62.384,62.322,62.339,328120000.0
2009-02-24 10:15:00,62.367,62.367,62.207,62.251,366860000.0
2009-02-24 10:20:00,62.227,62.277,62.222,62.243,388830000.0
2009-02-24 10:25:00,62.256,62.296,62.243,62.269,306270000.0
2009-02-24 10:30:00,62.294,62.341,62.268,62.307,493710000.0
2009-02-24 10:35:00,62.296,62.325,62.245,62.32,256960000.0
2009-02-24 10:40:00,62.332,62.449,62.322,62.432,280330000.0
2009-02-24 10:45:00,62.453,62.461,62.395,62.447,288300000.0
2009-02-24 10:50:00,62.447,62.462,62.365,62.394,424960000.0
2009-02-24 10:55:00,62.415,62.415,62.319,62.353,173060000.0
2009-02-24 11:00:00,62.374,62.467,62.346,62.457,260640000.0
2009-02-24 11:05:00,62.449,62.546,62.444,62.527,286990000.0
2009-02-24 11:10:00,62.52,62.587,62.509,62.583,246500000.0
2009-02-24 11:15:00,62.602,62.613,62.552,62.568,324350000.0
2009-02-24 11:20:00,62.556,62.631,62.534,62.63,380780000.0
2009-02-24 11:25:00,62.628,62.653,62.612,62.621,483050000.0
2009-02-24 11:30:00,62.622,62.622,62.536,62.536,472840000.0
2009-02-24 11:35:00,62.531,62.604,62.531,62.572,408660000.0
2009-02-24 11:40:00,62.554,62.648,62.554,62.624,395100000.0
2009-02-24 11:45:00,62.632,62.641,62.507,62.528,471070000.0
2009-02-24 11:50:00,62.545,62.569,62.501,62.501,315160000.0
2009-02-24 11:55:00,62.488,62.563,62.463,62.49,393680000.0
2009-02-24 12:00:00,62.489,62.489,62.423,62.461,339960000.0
2009-02-24 12:05:00,62.45,62.521,62.45,62.479,323310000.0
2009-02-24 12:10:00,62.492,62.544,62.451,62.522,431690000.0
2009-02-24 12:15:00,62.539,62.603,62.52,62.589,270130000.0
2009-02-24 12:20:00,62.567,62.594,62.526,62.594,293910000.0
2009-02-24 12:25:00,62.569,62.619,62.55,62.601,420200000.0
2009-02-24 12:30:00,62.624,62.624,62.562,62.614,427000000.0
2009-02-24 12:35:00,62.609,62.695,62.602,62.652,191770000.0
2009-02-24 12:40:00,62.651,62.672,62.583,62.635,410240000.0
2009-02-24 12:45:00,62.628,62.628,62.549,62.566,565160000.0
2009-02-24 12:50:00,62.558,62.73,62.558,62.73,367450000.0
2009-02-24 12:55:00,62.724,62.772,62.684,62.739,452420000.0
2009-02-24 13:00:00,62.74,62.757,62.692,62.702,348940000.0
2009-02-24 13:05:00,62.693,62.724,62.693,62.712,392920000.0
2009-02-24 13:10:00,62.705,62.744,62.703,62.709,376120000.0
2009-02-24 13:15:00,62.723,62.732,62.679,62.685,312110000.0
2009-02-24 13:20:00,62.683,62.703,62.656,62.665,362550000.0
2009-02-24 13:25:00,62.643,62.65,62.568,62.591,398660000.0
2009-02-24 13:30:00,62.608,62.659,62.585,62.602,327570000.0
2009-02-24 13:35:00,62.627,62.656,62.603,62.64,239680000.0
2009-02-24 13:40:00,62.648,62.698,62.634,62.693,477770000.0
2009-02-24 13:45:00,62.704,62.713,62.67,62.713,335310000.0
2009-02-24 13:50:00,62.698,62.714,62.654,62.686,244820000.0
2009-02-24 13:55:00,62.687,62.707,62.658,62.687,478910000.0
2009-02-24 14:00:00,62.703,62.738,62.671,62.728,541560000.0
2009-02-24 14:05:00,62.736,62.739,62.701,62.709,348790000.0
2009-02-24 14:10:00,62.717,62.742,62.712,62.726,463280000.0
2009-02-24 14:15:00,62.745,62.757,62.716,62.743,345390000.0
2009-02-24 14:20:00,62.739,62.765,62.719,62.722,365940000.0
2009-02-24 14:25:00,62.707,62.738,62.676,62.721,384820000.0
2009-02-24 14:30:00,62.733,62.733,62.656,62.683,60670000.0
2009-02-24 14:35:00,62.691,62.716,62.663,62.686,64230000.0
2009-02-24 14:40:00,62.699,62.699,62.625,62.649,71500000.0
2009-02-24 14:45:00,62.654,62.654,62.606,62.618,77240000.0
2009-02-24 14:50:00,62.637,62.675,62.618,62.668,65890000.0
2009-02-24 14:55:00,62.67,62.701,62.653,62.685,83510000.0
2009-02-24 15:00:00,62.695,62.695,62.645,62.653,72240000.0
2009-02-24 15:05:00,62.665,62.689,62.626,62.64,82400000.0
2009-02-24 15:10:00,62.642,62.701,62.642,62.686,496360000.0
2009-02-24 15:15:00,62.7,62.754,62.678,62.753,357320000.0
2009-02-24 15:20:00,62.742,62.767,62.685,62.693,471280000.0
2009-02-24 15:25:00,62.68,62.723,62.668,62.707,456770000.0
2009-02-24 15:30:00,62.732,62.732,62.663,62.663,470430000.0
2009-02-24 15:35:00,62.666,62.727,62.65,62.683,366970000.0
2009-02-24 15:40:00,62.686,62.702,62.602,62.625,360170000.0
2009-02-24 15:45:00,62.636,62.672,62.605,62.638,359890000.0
2009-02-24 15:50:00,62.667,62.703,62.634,62.65,467940000.0
2009-02-24 15:55:00,62.627,62.666,62.599,62.664,358080000.0
2009-02-24 16:00:00,62.662,62.713,62.643,62.698,537230000.0
2009-02-24 16:05:00,62.702,62.857,62.702,62.833,436440000.0
2009-02-24 16:10:00,62.806,62.889,62.782,62.863,600430000.0
2009-02-24 16:15:00,62.902,62.974,62.816,62.954,534890000.0
2009-02-24 16:20:00,62.958,62.963,62.887,62.901,469610000.0
2009-02-24 16:25:00,62.894,62.962,62.885,62.956,459620000.0
2009-02-24 16:30:00,62.966,63.011,62.965,62.986,413510000.0
2009-02-24 16:35:00,62.995,63.025,62.973,63.017,385500000.0
2009-02-24 16:40:00,63.035,63.08,63.011,63.048,461620000.0
2009-02-24 16:45:00,63.059,63.104,62.969,63.05,411300000.0
2009-02-24 16:50:00,63.063,63.092,63.029,63.029,435820000.0
2009-02-24 16:55:00,63.021,63.031,62.876,62.89,557540000.0
2009-02-24 17:00:00,62.94,62.978,62.867,62.969,401310000.0
2009-02-24 17:05:00,62.972,63.093,62.972,63.049,427260000.0
2009-02-24 17:10:00,63.028,63.089,62.974,63.055,440380000.0
2009-02-24 17:15:00,63.059,63.08,63.013,63.053,404490000.0
2009-02-24 17:20:00,63.045,63.051,62.991,63.016,465870000.0
2009-02-24 17:25:00,62.993,63.085,62.99,63.085,482600000.0
2009-02-24 17:30:00,63.086,63.14,63.066,63.14,303690000.0
2009-02-24 17:35:00,63.136,63.299,63.136,63.287,364200000.0
2009-02-24 17:40:00,63.257,63.357,63.254,63.337,334650000.0
2009-02-24 17:45:00,63.362,63.362,63.308,63.328,367370000.0
2009-02-24 17:50:00,63.303,63.324,63.233,63.324,451460000.0
2009-02-24 17:55:00,63.334,63.408,63.288,63.325,190980000.0
2009-02-24 18:00:00,63.342,63.358,63.29,63.319,301710000.0
2009-02-24 18:05:00,63.31,63.372,63.294,63.352,324000000.0
2009-02-24 18:10:00,63.354,63.383,63.321,63.328,393140000.0
2009-02-24 18:15:00,63.353,63.36,63.252,63.275,195350000.0
2009-02-24 18:20:00,63.266,63.301,63.235,63.256,238850000.0
2009-02-24 18:25:00,63.257,63.288,63.242,63.267,247590000.0
2009-02-24 18:30:00,63.285,63.285,63.214,63.247,321170000.0
2009-02-24 18:35:00,63.253,63.253,63.2,63.2,302080000.0
2009-02-24 18:40:00,63.21,63.241,63.21,63.236,374980000.0
2009-02-24 18:45:00,63.241,63.241,63.154,63.158,449620000.0
2009-02-24 18:50:00,63.168,63.218,63.155,63.192,434650000.0
2009-02-24 18:55:00,63.202,63.227,63.183,63.192,404600000.0
2009-02-24 19:00:00,63.199,63.199,63.135,63.173,415950000.0
2009-02-24 19:05:00,63.156,63.156,63.089,63.139,461440000.0
2009-02-24 19:10:00,63.14,63.194,63.139,63.147,306760000.0
2009-02-24 19:15:00,63.159,63.213,63.139,63.213,386580000.0
2009-02-24 19:20:00,63.206,63.269,63.199,63.23,325330000.0
2009-02-24 19:25:00,63.216,63.271,63.197,63.27,279610000.0
2009-02-24 19:30:00,63.287,63.287,63.226,63.237,460600000.0
2009-02-24 19:35:00,63.252,63.325,63.252,63.301,342210000.0
2009-02-24 19:40:00,63.305,63.314,63.283,63.291,236010000.0
2009-02-24 19:45:00,63.313,63.313,63.256,63.264,482160000.0
2009-02-24 19:50:00,63.27,63.305,63.237,63.277,340750000.0
2009-02-24 19:55:00,63.276,63.287,63.233,63.238,250690000.0
2009-02-24 20:00:00,63.264,63.264,63.155,63.236,469530000.0
2009-02-24 20:05:00,63.24,63.345,63.23,63.327,546340000.0
2009-02-24 20:10:00,63.312,63.345,63.304,63.322,337520000.0
2009-02-24 20:15:00,63.323,63.355,63.318,63.325,450140000.0
2009-02-24 20:20:00,63.333,63.375,63.313,63.375,367110000.0
2009-02-24 20:25:00,63.364,63.384,63.332,63.374,355930000.0
2009-02-24 20:30:00,63.393,63.393,63.345,63.347,326940000.0
2009-02-24 20:35:00,63.355,63.381,63.331,63.379,513830000.0
2009-02-24 20:40:00,63.392,63.438,63.381,63.381,339120000.0
2009-02-24 20:45:00,63.395,63.395,63.37,63.387,490650000.0
2009-02-24 20:50:00,63.371,63.418,63.371,63.399,475530000.0
2009-02-24 20:55:00,63.392,63.435,63.392,63.42,463050000.0
2009-02-24 21:00:00,63.44,63.478,63.418,63.426,359860000.0
2009-02-24 21:05:00,63.416,63.446,63.402,63.429,389720000.0
2009-02-24 21:10:00,63.42,63.442,63.417,63.425,358990000.0
2009-02-24 21:15:00,63.452,63.503,63.43,63.484,466720000.0
2009-02-24 21:20:00,63.5,63.632,63.49,63.606,363480000.0
2009-02-24 21:25:00,63.6,63.664,63.6,63.639,552630000.0
2009-02-24 21:30:00,63.66,63.677,63.641,63.659,426530000.0
2009-02-24 21:35:00,63.65,63.672,63.618,63.632,593090000.0
2009-02-24 21:40:00,63.627,63.635,63.59,63.604,538930000.0
2009-02-24 21:45:00,63.629,63.629,63.562,63.584,456210000.0
2009-02-24 21:50:00,63.585,63.604,63.536,63.588,474470000.0
2009-02-24 21:55:00,63.577,63.609,63.569,63.609,434690000.0
2009-02-24 22:00:00,63.625,63.626,63.593,63.618,385270000.0
2009-02-24 22:05:00,63.62,63.664,63.603,63.649,464090000.0
2009-02-24 22:10:00,63.654,63.675,63.646,63.66,421270000.0
2009-02-24 22:15:00,63.678,63.685,63.638,63.642,427460000.0
2009-02-24 22:20:00,63.641,63.653,63.625,63.63,568020000.0
2009-02-24 22:25:00,63.632,63.655,63.608,63.616,420530000.0
2009-02-24 22:30:00,63.623,63.643,63.605,63.614,421240000.0
2009-02-24 22:35:00,63.611,63.644,63.611,63.638,451360000.0
2009-02-24 22:40:00,63.625,63.635,63.612,63.628,408170000.0
2009-02-24 22:45:00,63.645,63.645,63.613,63.635,449680000.0
2009-02-24 22:50:00,63.637,63.655,63.624,63.647,493100000.0
2009-02-24 22:55:00,63.638,63.652,63.597,63.622,309280000.0
2009-02-24 23:00:00,63.636,63.638,63.62,63.637,370710000.0
2009-02-24 23:05:00,63.628,63.669,63.619,63.633,276480000.0
2009-02-24 23:10:00,63.622,63.653,63.6,63.6,223330000.0
2009-02-24 23:15:00,63.622,63.624,63.538,63.54,467010000.0
2009-02-24 23:20:00,63.546,63.564,63.533,63.551,166130000.0
2009-02-24 23:25:00,63.536,63.586,63.532,63.552,312140000.0
2009-02-24 23:30:00,63.564,63.574,63.549,63.567,314750000.0
2009-02-24 23:35:00,63.56,63.583,63.559,63.559,389710000.0
2009-02-24 23:40:00,63.548,63.56,63.518,63.529,201760000.0
2009-02-24 23:45:00,63.554,63.554,63.49,63.499,236490000.0
2009-02-24 23:50:00,63.491,63.53,63.485,63.51,263310000.0
2009-02-24 23:55:00,63.496,63.516,63.49,63.499,235500000.0
2009-02-25 00:00:00,63.534,63.534,63.462,63.469,290070000.0
2009-02-25 00:05:00,63.475,63.494,63.439,63.439,394350000.0
2009-02-25 00:10:00,63.441,63.476,63.421,63.469,444760000.0
2009-02-25 00:15:00,63.484,63.532,63.463,63.502,437080000.0
2009-02-25 00:20:00,63.488,63.518,63.486,63.517,220090000.0
2009-02-25 00:25:00,63.509,63.553,63.494,63.524,436430000.0
2009-02-25 00:30:00,63.548,63.577,63.545,63.561,469640000.0
2009-02-25 00:35:00,63.596,63.597,63.543,63.566,211180000.0
2009-02-25 00:40:00,63.576,63.592,63.565,63.569,194510000.0
2009-02-25 00:45:00,63.585,63.585,63.559,63.574,283460000.0
2009-02-25 00:50:00,63.585,63.6,63.539,63.539,203540000.0
2009-02-25 00:55:00,63.546,63.577,63.545,63.557,363510000.0
2009-02-25 01:00:00,63.576,63.62,63.566,63.566,318650000.0
2009-02-25 01:05:00,63.575,63.591,63.501,63.508,232440000.0
2009-02-25 01:10:00,63.521,63.547,63.51,63.516,341340000.0
2009-02-25 01:15:00,63.546,63.546,63.51,63.51,323500000.0
2009-02-25 01:20:00,63.501,63.526,63.483,63.489,231670000.0
2009-02-25 01:25:00,63.499,63.533,63.491,63.528,333090000.0
2009-02-25 01:30:00,63.545,63.546,63.504,63.532,435250000.0
2009-02-25 01:35:00,63.548,63.563,63.532,63.54,324760000.0
2009-02-25 01:40:00,63.525,63.545,63.511,63.529,445880000.0
2009-02-25 01:45:00,63.546,63.551,63.51,63.538,273690000.0
2009-02-25 01:50:00,63.552,63.581,63.506,63.512,336230000.0
2009-02-25 01:55:00,63.496,63.499,63.42,63.42,294010000.0
2009-02-25 02:00:00,63.42,63.484,63.42,63.484,351220000.0
2009-02-25 02:05:00,63.474,63.485,63.443,63.443,327540000.0
2009-02-25 02:10:00,63.448,63.475,63.432,63.475,359530000.0
2009-02-25 02:15:00,63.503,63.503,63.45,63.455,366350000.0
2009-02-25 02:20:00,63.437,63.514,63.437,63.475,315430000.0
2009-02-25 02:25:00,63.455,63.462,63.422,63.453,484660000.0
2009-02-25 02:30:00,63.472,63.472,63.415,63.439,203810000.0
2009-02-25 02:35:00,63.448,63.474,63.434,63.446,313620000.0
2009-02-25 02:40:00,63.435,63.474,63.435,63.467,540920000.0
2009-02-25 02:45:00,63.487,63.493,63.44,63.458,391420000.0
2009-02-25 02:50:00,63.464,63.474,63.386,63.428,343980000.0
2009-02-25 02:55:00,63.419,63.422,63.313,63.334,389280000.0
2009-02-25 03:00:00,63.354,63.371,63.322,63.338,323620000.0
2009-02-25 03:05:00,63.347,63.385,63.341,63.37,325860000.0
2009-02-25 03:10:00,63.376,63.378,63.234,63.255,336860000.0
2009-02-25 03:15:00,63.274,63.274,63.15,63.172,193580000.0
2009-02-25 03:20:00,63.171,63.229,63.17,63.181,342560000.0
2009-02-25 03:25:00,63.188,63.212,63.166,63.202,301910000.0
2009-02-25 03:30:00,63.216,63.229,63.193,63.2,238920000.0
2009-02-25 03:35:00,63.187,63.202,63.115,63.126,352420000.0
2009-02-25 03:40:00,63.117,63.157,63.111,63.156,242780000.0
2009-02-25 03:45:00,63.174,63.174,63.133,63.139,331280000.0
2009-02-25 03:50:00,63.137,63.207,63.137,63.207,318830000.0
2009-02-25 03:55:00,63.215,63.216,63.175,63.179,319840000.0
2009-02-25 04:00:00,63.197,63.223,63.164,63.179,480510000.0
2009-02-25 04:05:00,63.197,63.222,63.182,63.218,345000000.0
2009-02-25 04:10:00,63.196,63.215,63.184,63.199,335300000.0
2009-02-25 04:15:00,63.224,63.224,63.176,63.193,339550000.0
2009-02-25 04:20:00,63.186,63.196,63.144,63.147,340350000.0
2009-02-25 04:25:00,63.166,63.182,63.142,63.169,320190000.0
2009-02-25 04:30:00,63.183,63.183,63.142,63.155,340220000.0
2009-02-25 04:35:00,63.162,63.185,63.151,63.174,366780000.0
2009-02-25 04:40:00,63.18,63.313,63.18,63.299,410690000.0
2009-02-25 04:45:00,63.31,63.34,63.293,63.335,349280000.0
2009-02-25 04:50:00,63.323,63.539,63.323,63.486,345430000.0
2009-02-25 04:55:00,63.477,63.609,63.477,63.518,318950000.0
2009-02-25 05:00:00,63.534,63.544,63.487,63.502,267890000.0
2009-02-25 05:05:00,63.487,63.505,63.476,63.491,285550000.0
2009-02-25 05:10:00,63.496,63.544,63.446,63.451,232510000.0
2009-02-25 05:15:00,63.465,63.465,63.324,63.412,318790000.0
2009-02-25 05:20:00,63.41,63.423,63.345,63.381,375190000.0
2009-02-25 05:25:00,63.372,63.413,63.359,63.408,463790000.0
2009-02-25 05:30:00,63.423,63.47,63.399,63.466,424940000.0
2009-02-25 05:35:00,63.474,63.474,63.425,63.438,401770000.0
2009-02-25 05:40:00,63.429,63.444,63.399,63.404,390850000.0
2009-02-25 05:45:00,63.426,63.426,63.387,63.397,474610000.0
2009-02-25 05:50:00,63.406,63.426,63.357,63.411,310020000.0
2009-02-25 05:55:00,63.402,63.44,63.379,63.391,398080000.0
2009-02-25 06:00:00,63.405,63.429,63.348,63.367,348010000.0
2009-02-25 06:05:00,63.358,63.382,63.344,63.356,322180000.0
2009-02-25 06:10:00,63.342,63.384,63.321,63.34,431320000.0
2009-02-25 06:15:00,63.365,63.386,63.352,63.367,274320000.0
2009-02-25 06:20:00,63.357,63.372,63.334,63.334,294740000.0
2009-02-25 06:25:00,63.337,63.373,63.332,63.35,421870000.0
2009-02-25 06:30:00,63.375,63.383,63.35,63.365,432850000.0
2009-02-25 06:35:00,63.362,63.439,63.341,63.426,181540000.0
2009-02-25 06:40:00,63.444,63.503,63.419,63.498,412260000.0
2009-02-25 06:45:00,63.5,63.559,63.453,63.554,591910000.0
2009-02-25 06:50:00,63.566,63.579,63.499,63.566,369260000.0
2009-02-25 06:55:00,63.581,63.598,63.525,63.535,437850000.0
2009-02-25 07:00:00,63.545,63.545,63.411,63.44,346960000.0
2009-02-25 07:05:00,63.446,63.521,63.426,63.501,374650000.0
2009-02-25 07:10:00,63.509,63.525,63.475,63.488,396870000.0
2009-02-25 07:15:00,63.489,63.525,63.466,63.486,427700000.0
2009-02-25 07:20:00,63.479,63.505,63.472,63.473,277900000.0
2009-02-25 07:25:00,63.482,63.552,63.482,63.522,287740000.0
2009-02-25 07:30:00,63.561,63.563,63.518,63.548,438490000.0
2009-02-25 07:35:00,63.555,63.593,63.523,63.569,418650000.0
2009-02-25 07:40:00,63.563,63.707,63.563,63.705,192630000.0
2009-02-25 07:45:00,63.709,63.709,63.579,63.583,412700000.0
2009-02-25 07:50:00,63.589,63.616,63.576,63.608,564500000.0
2009-02-25 07:55:00,63.598,63.622,63.577,63.596,370680000.0
2009-02-25 08:00:00,63.631,63.631,63.543,63.569,418270000.0
2009-02-25 08:05:00,63.564,63.632,63.555,63.581,344220000.0
2009-02-25 08:10:00,63.588,63.588,63.479,63.491,384340000.0
2009-02-25 08:15:00,63.523,63.523,63.473,63.492,382130000.0
2009-02-25 08:20:00,63.501,63.524,63.491,63.524,278840000.0
2009-02-25 08:25:00,63.523,63.553,63.515,63.515,325800000.0
2009-02-25 08:30:00,63.542,63.542,63.447,63.475,526940000.0
2009-02-25 08:35:00,63.445,63.463,63.378,63.433,335620000.0
2009-02-25 08:40:00,63.405,63.429,63.377,63.4,506660000.0
2009-02-25 08:45:00,63.43,63.454,63.406,63.416,484070000.0
2009-02-25 08:50:00,63.418,63.453,63.395,63.403,562870000.0
2009-02-25 08:55:00,63.408,63.431,63.326,63.351,528040000.0
2009-02-25 09:00:00,63.362,63.362,63.22,63.248,492490000.0
2009-02-25 09:05:00,63.268,63.295,63.238,63.247,413600000.0
2009-02-25 09:10:00,63.254,63.308,63.241,63.293,457590000.0
2009-02-25 09:15:00,63.31,63.344,63.292,63.329,447400000.0
2009-02-25 09:20:00,63.335,63.374,63.315,63.346,370700000.0
2009-02-25 09:25:00,63.318,63.332,63.304,63.326,416990000.0
2009-02-25 09:30:00,63.355,63.526,63.329,63.505,419250000.0
2009-02-25 09:35:00,63.495,63.518,63.402,63.44,530360000.0
2009-02-25 09:40:00,63.425,63.48,63.421,63.445,474810000.0
2009-02-25 09:45:00,63.463,63.537,63.435,63.466,426190000.0
2009-02-25 09:50:00,63.466,63.537,63.438,63.505,421120000.0
2009-02-25 09:55:00,63.513,63.618,63.493,63.602,409750000.0
2009-02-25 10:00:00,63.594,63.604,63.57,63.581,433200000.0
2009-02-25 10:05:00,63.587,63.602,63.512,63.536,530940000.0
2009-02-25 10:10:00,63.524,63.59,63.513,63.569,333630000.0
2009-02-25 10:15:00,63.585,63.6,63.528,63.547,371210000.0
2009-02-25 10:20:00,63.518,63.525,63.454,63.48,383840000.0
2009-02-25 10:25:00,63.435,63.469,63.349,63.413,298540000.0
2009-02-25 10:30:00,63.462,63.494,63.395,63.464,478700000.0
2009-02-25 10:35:00,63.46,63.507,63.443,63.465,266200000.0
2009-02-25 10:40:00,63.452,63.48,63.391,63.431,282710000.0
2009-02-25 10:45:00,63.442,63.489,63.403,63.469,294020000.0
2009-02-25 10:50:00,63.48,63.542,63.474,63.485,428570000.0
2009-02-25 10:55:00,63.487,63.516,63.437,63.473,169810000.0
2009-02-25 11:00:00,63.457,63.47,63.394,63.44,263580000.0
2009-02-25 11:05:00,63.433,63.437,63.315,63.343,283410000.0
2009-02-25 11:10:00,63.352,63.409,63.331,63.372,226740000.0
2009-02-25 11:15:00,63.384,63.396,63.342,63.366,308450000.0
2009-02-25 11:20:00,63.35,63.409,63.343,63.391,377240000.0
2009-02-25 11:25:00,63.379,63.478,63.379,63.439,473550000.0
2009-02-25 11:30:00,63.449,63.492,63.429,63.477,449440000.0
2009-02-25 11:35:00,63.441,63.499,63.441,63.478,394050000.0
2009-02-25 11:40:00,63.468,63.47,63.355,63.384,412670000.0
2009-02-25 11:45:00,63.413,63.421,63.364,63.368,466410000.0
2009-02-25 11:50:00,63.378,63.413,63.363,63.363,315440000.0
2009-02-25 11:55:00,63.372,63.397,63.282,63.356,404840000.0
2009-02-25 12:00:00,63.385,63.452,63.37,63.426,341410000.0
2009-02-25 12:05:00,63.428,63.432,63.286,63.33,306690000.0
2009-02-25 12:10:00,63.323,63.381,63.323,63.336,450290000.0
2009-02-25 12:15:00,63.372,63.372,63.326,63.334,276350000.0
2009-02-25 12:20:00,63.314,63.414,63.314,63.404,302860000.0
2009-02-25 12:25:00,63.401,63.418,63.36,63.376,426210000.0
2009-02-25 12:30:00,63.386,63.43,63.337,63.377,431260000.0
2009-02-25 12:35:00,63.37,63.433,63.37,63.433,205410000.0
2009-02-25 12:40:00,63.4,63.433,63.389,63.426,414990000.0
2009-02-25 12:45:00,63.44,63.44,63.354,63.358,557890000.0
2009-02-25 12:50:00,63.371,63.411,63.326,63.347,375560000.0
2009-02-25 12:55:00,63.343,63.414,63.342,63.404,427910000.0
2009-02-25 13:00:00,63.448,63.466,63.278,63.35,350880000.0
2009-02-25 13:05:00,63.332,63.346,63.214,63.224,379450000.0
2009-02-25 13:10:00,63.225,63.265,63.139,63.17,379590000.0
2009-02-25 13:15:00,63.177,63.193,63.106,63.109,300960000.0
2009-02-25 13:20:00,63.119,63.234,63.113,63.234,376050000.0
2009-02-25 13:25:00,63.23,63.285,63.228,63.271,409470000.0
2009-02-25 13:30:00,63.286,63.286,63.216,63.216,320480000.0
2009-02-25 13:35:00,63.208,63.219,63.134,63.192,230630000.0
2009-02-25 13:40:00,63.194,63.234,63.193,63.193,473020000.0
2009-02-25 13:45:00,63.214,63.214,63.055,63.055,318770000.0
2009-02-25 13:50:00,63.06,63.183,63.048,63.182,227010000.0
2009-02-25 13:55:00,63.168,63.19,63.137,63.159,463430000.0
2009-02-25 14:00:00,63.173,63.176,63.132,63.147,522240000.0
2009-02-25 14:05:00,63.134,63.162,63.116,63.12,339100000.0
2009-02-25 14:10:00,63.135,63.211,63.121,63.211,461240000.0
2009-02-25 14:15:00,63.226,63.305,63.204,63.282,349090000.0
2009-02-25 14:20:00,63.285,63.291,63.22,63.256,365390000.0
2009-02-25 14:25:00,63.24,63.253,63.176,63.187,378530000.0
2009-02-25 14:30:00,63.208,63.268,63.167,63.167,61790000.0
2009-02-25 14:35:00,63.158,63.186,63.133,63.18,56730000.0
2009-02-25 14:40:00,63.177,63.203,63.177,63.192,55460000.0
2009-02-25 14:45:00,63.208,63.208,63.167,63.167,67690000.0
2009-02-25 14:50:00,63.181,63.19,63.158,63.179,71740000.0
2009-02-25 14:55:00,63.182,63.254,63.158,63.254,74590000.0
2009-02-25 15:00:00,63.25,63.255,63.191,63.247,81320000.0
2009-02-25 15:05:00,63.264,63.312,63.241,63.26,84390000.0
2009-02-25 15:10:00,63.24,63.306,63.24,63.306,522130000.0
2009-02-25 15:15:00,63.307,63.307,63.223,63.237,348710000.0
2009-02-25 15:20:00,63.218,63.336,63.216,63.309,464930000.0
2009-02-25 15:25:00,63.313,63.314,63.26,63.265,453020000.0
2009-02-25 15:30:00,63.278,63.322,63.243,63.322,480650000.0
2009-02-25 15:35:00,63.316,63.348,63.258,63.307,358810000.0
2009-02-25 15:40:00,63.288,63.303,63.226,63.269,388910000.0
2009-02-25 15:45:00,63.284,63.3,63.262,63.281,360190000.0
2009-02-25 15:50:00,63.291,63.341,63.291,63.313,450470000.0
2009-02-25 15:55:00,63.308,63.443,63.301,63.4,344380000.0
2009-02-25 16:00:00,63.43,63.469,63.381,63.438,558070000.0
2009-02-25 16:05:00,63.445,63.463,63.421,63.435,429260000.0
2009-02-25 16:10:00,63.449,63.557,63.449,63.518,594820000.0
2009-02-25 16:15:00,63.525,63.525,63.444,63.451,535390000.0
2009-02-25 16:20:00,63.457,63.489,63.45,63.462,444620000.0
2009-02-25 16:25:00,63.463,63.48,63.432,63.432,451630000.0
2009-02-25 16:30:00,63.451,63.479,63.413,63.454,419690000.0
2009-02-25 16:35:00,63.471,63.471,63.375,63.384,391230000.0
2009-02-25 16:40:00,63.404,63.481,63.382,63.479,470570000.0
2009-02-25 16:45:00,63.487,63.487,63.281,63.323,407640000.0
2009-02-25 16:50:00,63.33,63.392,63.32,63.364,422360000.0
2009-02-25 16:55:00,63.373,63.397,63.337,63.34,565650000.0
2009-02-25 17:00:00,63.353,63.353,63.232,63.243,407970000.0
2009-02-25 17:05:00,63.236,63.236,63.108,63.168,416300000.0
2009-02-25 17:10:00,63.159,63.251,63.152,63.21,460100000.0
2009-02-25 17:15:00,63.22,63.224,63.166,63.214,421830000.0
2009-02-25 17:20:00,63.237,63.309,63.218,63.283,453330000.0
2009-02-25 17:25:00,63.295,63.301,63.253,63.285,498640000.0
2009-02-25 17:30:00,63.305,63.355,63.284,63.321,311790000.0
2009-02-25 17:35:00,63.325,63.336,63.287,63.324,373320000.0
2009-02-25 17:40:00,63.3,63.329,63.262,63.262,337360000.0
2009-02-25 17:45:00,63.284,63.312,63.255,63.278,364570000.0
2009-02-25 17:50:00,63.291,63.34,63.274,63.275,443660000.0
2009-02-25 17:55:00,63.289,63.387,63.261,63.387,198240000.0
2009-02-25 18:00:00,63.41,63.41,63.291,63.364,308150000.0
2009-02-25 18:05:00,63.371,63.618,63.364,63.551,326690000.0
2009-02-25 18:10:00,63.535,63.616,63.486,63.588,393520000.0
2009-02-25 18:15:00,63.608,63.608,63.522,63.579,211100000.0
2009-02-25 18:20:00,63.568,63.649,63.557,63.604,243220000.0
2009-02-25 18:25:00,63.608,63.666,63.584,63.658,250970000.0
2009-02-25 18:30:00,63.685,63.685,63.602,63.609,324820000.0
2009-02-25 18:35:00,63.611,63.68,63.592,63.592,297320000.0
2009-02-25 18:40:00,63.584,63.624,63.531,63.612,377780000.0
2009-02-25 18:45:00,63.639,63.648,63.565,63.601,445830000.0
2009-02-25 18:50:00,63.606,63.637,63.567,63.585,425120000.0
2009-02-25 18:55:00,63.558,63.598,63.513,63.562,411600000.0
2009-02-25 19:00:00,63.588,63.613,63.546,63.591,418380000.0
2009-02-25 19:05:00,63.573,63.626,63.527,63.538,465380000.0
2009-02-25 19:10:00,63.526,63.542,63.492,63.542,310170000.0
2009-02-25 19:15:00,63.571,63.571,63.519,63.538,393490000.0
2009-02-25 19:20:00,63.532,63.605,63.532,63.578,315530000.0
2009-02-25 19:25:00,63.567,63.585,63.534,63.534,277680000.0
2009-02-25 19:30:00,63.564,63.583,63.542,63.551,469650000.0
2009-02-25 19:35:00,63.54,63.549,63.449,63.466,319800000.0
2009-02-25 19:40:00,63.433,63.448,63.318,63.364,230090000.0
2009-02-25 19:45:00,63.325,63.404,63.306,63.39,478550000.0
2009-02-25 19:50:00,63.385,63.454,63.368,63.396,317790000.0
2009-02-25 19:55:00,63.398,63.45,63.374,63.423,245350000.0
2009-02-25 20:00:00,63.451,63.519,63.405,63.491,487320000.0
2009-02-25 20:05:00,63.471,63.516,63.443,63.482,545420000.0
2009-02-25 20:10:00,63.482,63.503,63.442,63.458,334610000.0
2009-02-25 20:15:00,63.477,63.525,63.447,63.525,441740000.0
2009-02-25 20:20:00,63.523,63.543,63.496,63.51,362170000.0
2009-02-25 20:25:00,63.528,63.536,63.482,63.482,366520000.0
2009-02-25 20:30:00,63.507,63.555,63.483,63.525,321980000.0
2009-02-25 20:35:00,63.54,63.549,63.495,63.531,519450000.0
2009-02-25 20:40:00,63.521,63.561,63.521,63.542,353400000.0
2009-02-25 20:45:00,63.555,63.578,63.52,63.565,486500000.0
2009-02-25 20:50:00,63.585,63.61,63.568,63.593,449610000.0
2009-02-25 20:55:00,63.573,63.658,63.573,63.608,466070000.0
2009-02-25 21:00:00,63.611,63.635,63.555,63.56,358420000.0
2009-02-25 21:05:00,63.543,63.576,63.499,63.566,387520000.0
2009-02-25 21:10:00,63.567,63.621,63.547,63.559,376840000.0
2009-02-25 21:15:00,63.589,63.607,63.538,63.549,466540000.0
2009-02-25 21:20:00,63.55,63.591,63.536,63.566,361760000.0
2009-02-25 21:25:00,63.577,63.596,63.561,63.594,540080000.0
2009-02-25 21:30:00,63.612,63.663,63.582,63.618,449460000.0
2009-02-25 21:35:00,63.631,63.67,63.609,63.67,599150000.0
2009-02-25 21:40:00,63.658,63.68,63.642,63.667,536320000.0
2009-02-25 21:45:00,63.684,63.812,63.678,63.776,448300000.0
2009-02-25 21:50:00,63.774,63.836,63.774,63.819,461350000.0
2009-02-25 21:55:00,63.809,63.865,63.809,63.819,424750000.0
2009-02-25 22:00:00,63.843,63.843,63.782,63.802,387170000.0
2009-02-25 22:05:00,63.806,63.83,63.796,63.801,462860000.0
2009-02-25 22:10:00,63.795,63.83,63.767,63.819,412550000.0
2009-02-25 22:15:00,63.841,63.923,63.839,63.893,425340000.0
2009-02-25 22:20:00,63.882,63.913,63.85,63.863,551240000.0
2009-02-25 22:25:00,63.87,63.884,63.844,63.844,402990000.0
2009-02-25 22:30:00,63.862,63.862,63.813,63.827,408600000.0
2009-02-25 22:35:00,63.838,63.854,63.812,63.823,438720000.0
2009-02-25 22:40:00,63.822,63.832,63.793,63.809,406710000.0
2009-02-25 22:45:00,63.843,63.843,63.747,63.747,466480000.0
2009-02-25 22:50:00,63.745,63.783,63.733,63.735,492140000.0
2009-02-25 22:55:00,63.738,63.752,63.712,63.736,309000000.0
2009-02-25 23:00:00,63.755,63.819,63.731,63.788,374390000.0
2009-02-25 23:05:00,63.778,63.842,63.753,63.841,348340000.0
2009-02-25 23:10:00,63.851,63.872,63.799,63.81,317710000.0
2009-02-25 23:15:00,63.833,63.833,63.763,63.769,454400000.0
2009-02-25 23:20:00,63.78,63.79,63.709,63.719,193760000.0
2009-02-25 23:25:00,63.731,63.766,63.703,63.729,306940000.0
2009-02-25 23:30:00,63.775,63.775,63.688,63.708,318480000.0
2009-02-25 23:35:00,63.7,63.722,63.651,63.651,386110000.0
2009-02-25 23:40:00,63.635,63.652,63.593,63.626,197810000.0
2009-02-25 23:45:00,63.646,63.657,63.61,63.611,249710000.0
2009-02-25 23:50:00,63.627,63.654,63.605,63.61,241930000.0
2009-02-25 23:55:00,63.615,63.641,63.58,63.613,296350000.0
2009-02-26 00:00:00,63.633,63.634,63.607,63.61,298820000.0
2009-02-26 00:05:00,63.621,63.661,63.598,63.638,398840000.0
2009-02-26 00:10:00,63.626,63.668,63.625,63.639,455820000.0
2009-02-26 00:15:00,63.657,63.689,63.641,63.662,250260000.0
2009-02-26 00:20:00,63.668,63.706,63.668,63.688,223250000.0
2009-02-26 00:25:00,63.679,63.713,63.658,63.66,308910000.0
2009-02-26 00:30:00,63.684,63.697,63.661,63.688,282940000.0
2009-02-26 00:35:00,63.697,63.707,63.67,63.701,132810000.0
2009-02-26 00:40:00,63.705,63.705,63.697,63.697,48150000.0
2009-02-26 00:45:00,63.693,63.693,63.646,63.646,278870000.0
2009-02-26 00:50:00,63.658,63.673,63.642,63.649,216400000.0
2009-02-26 00:55:00,63.654,63.672,63.643,63.657,443320000.0
2009-02-26 01:00:00,63.684,63.684,63.628,63.628,316850000.0
2009-02-26 01:05:00,63.641,63.662,63.62,63.638,226920000.0
2009-02-26 01:10:00,63.631,63.671,63.631,63.649,451200000.0
2009-02-26 01:15:00,63.675,63.675,63.628,63.628,318990000.0
2009-02-26 01:20:00,63.657,63.683,63.637,63.661,182770000.0
2009-02-26 01:25:00,63.641,63.649,63.62,63.647,348790000.0
2009-02-26 01:30:00,63.684,63.684,63.646,63.652,428260000.0
2009-02-26 01:35:00,63.661,63.697,63.63,63.632,318260000.0
2009-02-26 01:40:00,63.637,63.674,63.636,63.658,431370000.0
2009-02-26 01:45:00,63.682,63.682,63.599,63.606,277690000.0
2009-02-26 01:50:00,63.615,63.625,63.529,63.547,344530000.0
2009-02-26 01:55:00,63.54,63.558,63.511,63.511,290310000.0
2009-02-26 02:00:00,63.47,63.481,63.442,63.442,347620000.0
2009-02-26 02:05:00,63.45,63.463,63.401,63.444,333350000.0
2009-02-26 02:10:00,63.455,63.574,63.439,63.574,359760000.0
2009-02-26 02:15:00,63.605,63.605,63.554,63.583,345430000.0
2009-02-26 02:20:00,63.585,63.621,63.562,63.593,287890000.0
2009-02-26 02:25:00,63.59,63.61,63.561,63.575,474200000.0
2009-02-26 02:30:00,63.604,63.654,63.574,63.599,195950000.0
2009-02-26 02:35:00,63.611,63.635,63.595,63.607,310250000.0
2009-02-26 02:40:00,63.595,63.631,63.59,63.613,527070000.0
2009-02-26 02:45:00,63.633,63.684,63.619,63.645,388820000.0
2009-02-26 02:50:00,63.645,63.683,63.591,63.594,351250000.0
2009-02-26 02:55:00,63.586,63.655,63.586,63.628,386590000.0
2009-02-26 03:00:00,63.646,63.666,63.622,63.647,329360000.0
2009-02-26 03:05:00,63.639,63.709,63.639,63.705,326450000.0
2009-02-26 03:10:00,63.703,63.766,63.703,63.761,332370000.0
2009-02-26 03:15:00,63.779,63.844,63.765,63.844,178190000.0
2009-02-26 03:20:00,63.84,63.884,63.833,63.852,325820000.0
2009-02-26 03:25:00,63.849,63.869,63.803,63.809,305760000.0
2009-02-26 03:30:00,63.832,63.832,63.755,63.772,321410000.0
2009-02-26 03:35:00,63.755,63.762,63.691,63.707,369060000.0
2009-02-26 03:40:00,63.718,63.766,63.714,63.766,356260000.0
2009-02-26 03:45:00,63.783,63.785,63.747,63.771,247400000.0
2009-02-26 03:50:00,63.777,63.812,63.748,63.751,297210000.0
2009-02-26 03:55:00,63.738,63.748,63.722,63.747,285610000.0
2009-02-26 04:00:00,63.762,63.762,63.686,63.725,417720000.0
2009-02-26 04:05:00,63.726,63.731,63.67,63.683,315980000.0
2009-02-26 04:10:00,63.674,63.7,63.673,63.674,295870000.0
2009-02-26 04:15:00,63.707,63.714,63.682,63.684,298750000.0
2009-02-26 04:20:00,63.672,63.744,63.672,63.736,316620000.0
2009-02-26 04:25:00,63.754,63.775,63.732,63.755,294750000.0
2009-02-26 04:30:00,63.758,63.761,63.703,63.708,223700000.0
2009-02-26 04:35:00,63.708,63.756,63.693,63.715,339850000.0
2009-02-26 04:40:00,63.725,63.746,63.702,63.729,394410000.0
2009-02-26 04:45:00,63.744,63.77,63.726,63.756,327830000.0
2009-02-26 04:50:00,63.753,63.781,63.752,63.761,329580000.0
2009-02-26 04:55:00,63.74,63.756,63.709,63.725,292400000.0
2009-02-26 05:00:00,63.735,63.735,63.704,63.718,247970000.0
2009-02-26 05:05:00,63.714,63.742,63.696,63.726,265920000.0
2009-02-26 05:10:00,63.713,63.733,63.688,63.699,227090000.0
2009-02-26 05:15:00,63.723,63.723,63.655,63.666,285360000.0
2009-02-26 05:20:00,63.651,63.712,63.651,63.672,355780000.0
2009-02-26 05:25:00,63.68,63.707,63.661,63.687,428160000.0
2009-02-26 05:30:00,63.714,63.714,63.663,63.682,429630000.0
2009-02-26 05:35:00,63.674,63.722,63.674,63.718,297100000.0
2009-02-26 05:40:00,63.719,63.77,63.71,63.759,379640000.0
2009-02-26 05:45:00,63.796,63.796,63.754,63.763,456720000.0
2009-02-26 05:50:00,63.774,63.805,63.756,63.805,298890000.0
2009-02-26 05:55:00,63.817,63.817,63.741,63.77,390700000.0
2009-02-26 06:00:00,63.783,63.784,63.734,63.754,326140000.0
2009-02-26 06:05:00,63.741,63.764,63.725,63.742,298440000.0
2009-02-26 06:10:00,63.746,63.757,63.732,63.747,409290000.0
2009-02-26 06:15:00,63.763,63.786,63.743,63.766,261250000.0
2009-02-26 06:20:00,63.783,63.783,63.73,63.745,173340000.0
2009-02-26 06:25:00,63.739,63.812,63.733,63.757,409580000.0
2009-02-26 06:30:00,63.774,63.792,63.747,63.785,404340000.0
2009-02-26 06:35:00,63.778,63.797,63.762,63.781,188110000.0
2009-02-26 06:40:00,63.773,63.773,63.718,63.748,405280000.0
2009-02-26 06:45:00,63.75,63.763,63.739,63.758,419690000.0
2009-02-26 06:50:00,63.756,63.804,63.746,63.78,371400000.0
2009-02-26 06:55:00,63.785,63.785,63.732,63.732,448240000.0
2009-02-26 07:00:00,63.753,63.753,63.704,63.716,335330000.0
2009-02-26 07:05:00,63.703,63.735,63.692,63.708,393270000.0
2009-02-26 07:10:00,63.693,63.736,63.693,63.728,384250000.0
2009-02-26 07:15:00,63.717,63.722,63.689,63.701,437690000.0
2009-02-26 07:20:00,63.689,63.714,63.602,63.62,292550000.0
2009-02-26 07:25:00,63.614,63.654,63.585,63.654,295330000.0
2009-02-26 07:30:00,63.659,63.675,63.624,63.646,438400000.0
2009-02-26 07:35:00,63.639,63.655,63.595,63.625,417560000.0
2009-02-26 07:40:00,63.621,63.674,63.608,63.648,197620000.0
2009-02-26 07:45:00,63.642,63.662,63.594,63.6,413360000.0
2009-02-26 07:50:00,63.598,63.644,63.59,63.636,579940000.0
2009-02-26 07:55:00,63.638,63.653,63.624,63.627,374680000.0
2009-02-26 08:00:00,63.643,63.643,63.572,63.586,431850000.0
2009-02-26 08:05:00,63.601,63.635,63.538,63.551,340380000.0
2009-02-26 08:10:00,63.561,63.613,63.545,63.607,396320000.0
2009-02-26 08:15:00,63.626,63.641,63.604,63.637,370240000.0
2009-02-26 08:20:00,63.636,63.683,63.632,63.678,285610000.0
2009-02-26 08:25:00,63.669,63.684,63.641,63.669,329960000.0
2009-02-26 08:30:00,63.684,63.692,63.64,63.64,504720000.0
2009-02-26 08:35:00,63.645,63.674,63.636,63.657,335850000.0
2009-02-26 08:40:00,63.655,63.741,63.655,63.683,519230000.0
2009-02-26 08:45:00,63.694,63.714,63.679,63.706,490050000.0
2009-02-26 08:50:00,63.693,63.716,63.666,63.695,541050000.0
2009-02-26 08:55:00,63.669,63.753,63.668,63.736,522130000.0
2009-02-26 09:00:00,63.748,63.76,63.684,63.715,492380000.0
2009-02-26 09:05:00,63.712,63.753,63.686,63.717,403590000.0
2009-02-26 09:10:00,63.723,63.74,63.695,63.71,442920000.0
2009-02-26 09:15:00,63.729,63.739,63.694,63.712,461480000.0
2009-02-26 09:20:00,63.705,63.752,63.698,63.739,369570000.0
2009-02-26 09:25:00,63.745,63.763,63.711,63.742,433470000.0
2009-02-26 09:30:00,63.753,63.753,63.706,63.716,422730000.0
2009-02-26 09:35:00,63.705,63.724,63.678,63.724,533170000.0
2009-02-26 09:40:00,63.714,63.741,63.677,63.741,450510000.0
2009-02-26 09:45:00,63.746,63.757,63.714,63.739,433730000.0
2009-02-26 09:50:00,63.752,63.777,63.745,63.768,424670000.0
2009-02-26 09:55:00,63.773,63.773,63.731,63.755,392520000.0
2009-02-26 10:00:00,63.767,63.774,63.719,63.719,433540000.0
2009-02-26 10:05:00,63.712,63.765,63.704,63.738,509000000.0
2009-02-26 10:10:00,63.725,63.745,63.711,63.717,320690000.0
2009-02-26 10:15:00,63.738,63.756,63.697,63.738,369130000.0
2009-02-26 10:20:00,63.747,63.775,63.739,63.775,387970000.0
2009-02-26 10:25:00,63.768,63.876,63.755,63.862,297280000.0
2009-02-26 10:30:00,63.863,63.863,63.774,63.8,466470000.0
2009-02-26 10:35:00,63.773,63.801,63.724,63.724,273660000.0
2009-02-26 10:40:00,63.724,63.766,63.716,63.764,267600000.0
2009-02-26 10:45:00,63.762,63.785,63.712,63.756,298970000.0
2009-02-26 10:50:00,63.754,63.754,63.696,63.751,444440000.0
2009-02-26 10:55:00,63.725,63.748,63.673,63.681,179120000.0
2009-02-26 11:00:00,63.696,63.741,63.677,63.739,264960000.0
2009-02-26 11:05:00,63.739,63.763,63.723,63.743,292990000.0
2009-02-26 11:10:00,63.734,63.787,63.723,63.776,237720000.0
2009-02-26 11:15:00,63.768,63.831,63.759,63.827,318750000.0
2009-02-26 11:20:00,63.821,63.85,63.79,63.822,381080000.0
2009-02-26 11:25:00,63.838,63.864,63.813,63.846,479030000.0
2009-02-26 11:30:00,63.851,63.851,63.795,63.802,448080000.0
2009-02-26 11:35:00,63.812,63.894,63.807,63.888,399820000.0
2009-02-26 11:40:00,63.87,63.874,63.823,63.837,417370000.0
2009-02-26 11:45:00,63.854,63.854,63.804,63.821,474820000.0
2009-02-26 11:50:00,63.838,63.874,63.811,63.83,297460000.0
2009-02-26 11:55:00,63.824,63.873,63.82,63.839,399330000.0
2009-02-26 12:00:00,63.853,63.87,63.808,63.862,323210000.0
2009-02-26 12:05:00,63.859,63.881,63.844,63.863,315470000.0
2009-02-26 12:10:00,63.851,63.894,63.845,63.888,420940000.0
2009-02-26 12:15:00,63.912,63.933,63.852,63.93,282220000.0
2009-02-26 12:20:00,63.941,63.961,63.932,63.944,309320000.0
2009-02-26 12:25:00,63.947,63.964,63.924,63.929,413470000.0
2009-02-26 12:30:00,63.957,63.957,63.909,63.917,436440000.0
2009-02-26 12:35:00,63.913,63.93,63.886,63.901,188570000.0
2009-02-26 12:40:00,63.913,63.937,63.846,63.873,427410000.0
2009-02-26 12:45:00,63.902,63.911,63.872,63.898,561700000.0
2009-02-26 12:50:00,63.911,63.911,63.863,63.872,370230000.0
2009-02-26 12:55:00,63.858,63.883,63.812,63.827,441680000.0
2009-02-26 13:00:00,63.842,63.848,63.808,63.829,348080000.0
2009-02-26 13:05:00,63.848,63.867,63.825,63.843,387150000.0
2009-02-26 13:10:00,63.842,63.886,63.832,63.872,386980000.0
2009-02-26 13:15:00,63.895,63.906,63.862,63.878,306380000.0
2009-02-26 13:20:00,63.88,63.911,63.875,63.906,373830000.0
2009-02-26 13:25:00,63.888,63.92,63.875,63.906,402260000.0
2009-02-26 13:30:00,63.915,63.915,63.849,63.876,333270000.0
2009-02-26 13:35:00,63.885,63.893,63.848,63.863,234160000.0
2009-02-26 13:40:00,63.852,63.898,63.843,63.896,487540000.0
2009-02-26 13:45:00,63.908,63.931,63.872,63.872,334420000.0
2009-02-26 13:50:00,63.888,63.913,63.852,63.859,242470000.0
2009-02-26 13:55:00,63.85,63.871,63.789,63.82,451520000.0
2009-02-26 14:00:00,63.816,63.84,63.754,63.773,527010000.0
2009-02-26 14:05:00,63.783,63.794,63.68,63.69,351690000.0
2009-02-26 14:10:00,63.672,63.735,63.649,63.671,458510000.0
2009-02-26 14:15:00,63.673,63.685,63.617,63.678,361550000.0
2009-02-26 14:20:00,63.681,63.733,63.681,63.726,359440000.0
2009-02-26 14:25:00,63.719,63.753,63.648,63.673,390120000.0
2009-02-26 14:30:00,63.679,63.689,63.618,63.689,66000000.0
2009-02-26 14:35:00,63.673,63.703,63.65,63.687,59280000.0
2009-02-26 14:40:00,63.676,63.757,63.649,63.746,70110000.0
2009-02-26 14:45:00,63.757,63.822,63.746,63.82,68990000.0
2009-02-26 14:50:00,63.834,63.847,63.801,63.805,59570000.0
2009-02-26 14:55:00,63.811,63.861,63.802,63.813,77670000.0
2009-02-26 15:00:00,63.848,63.862,63.777,63.815,82270000.0
2009-02-26 15:05:00,63.807,63.807,63.764,63.783,78040000.0
2009-02-26 15:10:00,63.77,63.799,63.757,63.761,532130000.0
2009-02-26 15:15:00,63.782,63.819,63.773,63.797,352340000.0
2009-02-26 15:20:00,63.815,63.831,63.762,63.762,489030000.0
2009-02-26 15:25:00,63.772,63.788,63.621,63.657,470530000.0
2009-02-26 15:30:00,63.695,63.695,63.62,63.659,476480000.0
2009-02-26 15:35:00,63.645,63.71,63.63,63.688,348420000.0
2009-02-26 15:40:00,63.682,63.688,63.651,63.666,370930000.0
2009-02-26 15:45:00,63.685,63.686,63.593,63.656,377760000.0
2009-02-26 15:50:00,63.651,63.706,63.643,63.706,462080000.0
2009-02-26 15:55:00,63.698,63.721,63.669,63.705,359510000.0
2009-02-26 16:00:00,63.728,63.762,63.723,63.736,546590000.0
2009-02-26 16:05:00,63.744,63.79,63.71,63.773,432430000.0
2009-02-26 16:10:00,63.785,63.831,63.775,63.785,574780000.0
2009-02-26 16:15:00,63.811,63.811,63.701,63.714,544640000.0
2009-02-26 16:20:00,63.724,63.763,63.712,63.733,454080000.0
2009-02-26 16:25:00,63.718,63.771,63.718,63.732,449420000.0
2009-02-26 16:30:00,63.745,63.775,63.72,63.748,420070000.0
2009-02-26 16:35:00,63.755,63.797,63.751,63.783,386640000.0
2009-02-26 16:40:00,63.791,63.791,63.738,63.764,460410000.0
2009-02-26 16:45:00,63.787,63.787,63.695,63.7,413660000.0
2009-02-26 16:50:00,63.711,63.748,63.699,63.699,430730000.0
2009-02-26 16:55:00,63.707,63.74,63.682,63.706,550420000.0
2009-02-26 17:00:00,63.712,63.762,63.668,63.747,419420000.0
2009-02-26 17:05:00,63.737,63.79,63.724,63.77,426710000.0
2009-02-26 17:10:00,63.763,63.782,63.743,63.767,464630000.0
2009-02-26 17:15:00,63.788,63.831,63.775,63.803,417460000.0
2009-02-26 17:20:00,63.821,63.851,63.781,63.831,466220000.0
2009-02-26 17:25:00,63.837,63.854,63.788,63.832,483740000.0
2009-02-26 17:30:00,63.864,63.864,63.789,63.861,312020000.0
2009-02-26 17:35:00,63.862,64.009,63.848,64.005,374720000.0
2009-02-26 17:40:00,64.019,64.061,64.007,64.012,342200000.0
2009-02-26 17:45:00,64.032,64.034,63.979,64.008,356510000.0
2009-02-26 17:50:00,64.025,64.034,63.974,64.019,463840000.0
2009-02-26 17:55:00,64.038,64.081,64.025,64.043,191830000.0
2009-02-26 18:00:00,64.074,64.074,63.907,63.967,307670000.0
2009-02-26 18:05:00,63.965,64.013,63.951,63.992,324730000.0
2009-02-26 18:10:00,63.976,64.038,63.961,64.002,396700000.0
2009-02-26 18:15:00,63.998,64.01,63.936,63.999,201960000.0
2009-02-26 18:20:00,64.015,64.074,63.99,64.057,244700000.0
2009-02-26 18:25:00,64.088,64.222,64.078,64.182,241350000.0
2009-02-26 18:30:00,64.201,64.201,64.13,64.154,326220000.0
2009-02-26 18:35:00,64.149,64.183,64.107,64.127,300590000.0
2009-02-26 18:40:00,64.123,64.178,64.102,64.148,404750000.0
2009-02-26 18:45:00,64.151,64.151,64.072,64.086,451540000.0
2009-02-26 18:50:00,64.077,64.132,64.07,64.093,449270000.0
2009-02-26 18:55:00,64.098,64.121,64.071,64.071,414260000.0
2009-02-26 19:00:00,64.086,64.121,64.075,64.088,414370000.0
2009-02-26 19:05:00,64.072,64.166,64.072,64.14,478690000.0
2009-02-26 19:10:00,64.131,64.152,64.082,64.098,303930000.0
2009-02-26 19:15:00,64.122,64.123,64.065,64.085,406580000.0
2009-02-26 19:20:00,64.096,64.14,64.074,64.076,327240000.0
2009-02-26 19:25:00,64.089,64.108,64.056,64.105,284040000.0
2009-02-26 19:30:00,64.122,64.132,64.075,64.095,469300000.0
2009-02-26 19:35:00,64.102,64.133,64.101,64.101,313450000.0
2009-02-26 19:40:00,64.111,64.153,64.102,64.111,234250000.0
2009-02-26 19:45:00,64.123,64.123,64.072,64.085,481190000.0
2009-02-26 19:50:00,64.07,64.118,64.061,64.068,270660000.0
2009-02-26 19:55:00,64.058,64.085,64.041,64.065,256340000.0
2009-02-26 20:00:00,64.08,64.08,64.042,64.058,483280000.0
2009-02-26 20:05:00,64.058,64.075,64.022,64.04,546370000.0
2009-02-26 20:10:00,64.024,64.044,63.972,63.985,346350000.0
2009-02-26 20:15:00,64.018,64.018,63.933,63.95,475410000.0
2009-02-26 20:20:00,63.933,63.978,63.898,63.907,360190000.0
2009-02-26 20:25:00,63.894,63.923,63.877,63.895,374820000.0
2009-02-26 20:30:00,63.932,63.932,63.849,63.896,329700000.0
2009-02-26 20:35:00,63.896,63.924,63.879,63.902,529810000.0
2009-02-26 20:40:00,63.901,63.962,63.901,63.955,354960000.0
2009-02-26 20:45:00,63.957,63.997,63.933,63.967,486900000.0
2009-02-26 20:50:00,63.945,63.992,63.93,63.956,463870000.0
2009-02-26 20:55:00,63.949,63.97,63.912,63.912,484050000.0
2009-02-26 21:00:00,63.931,63.931,63.871,63.871,366150000.0
2009-02-26 21:05:00,63.875,63.902,63.832,63.85,378770000.0
2009-02-26 21:10:00,63.851,63.9,63.842,63.855,384010000.0
2009-02-26 21:15:00,63.873,63.895,63.84,63.886,467720000.0
2009-02-26 21:20:00,63.9,63.941,63.865,63.869,365470000.0
2009-02-26 21:25:00,63.86,63.915,63.858,63.888,572920000.0
2009-02-26 21:30:00,63.876,63.894,63.841,63.853,434640000.0
2009-02-26 21:35:00,63.879,63.906,63.862,63.871,595790000.0
2009-02-26 21:40:00,63.884,63.89,63.852,63.871,554900000.0
2009-02-26 21:45:00,63.88,63.915,63.858,63.895,453120000.0
2009-02-26 21:50:00,63.89,63.927,63.889,63.889,445430000.0
2009-02-26 21:55:00,63.88,63.929,63.873,63.911,439250000.0
2009-02-26 22:00:00,63.931,63.964,63.908,63.936,396440000.0
2009-02-26 22:05:00,63.926,63.926,63.874,63.916,462850000.0
2009-02-26 22:10:00,63.888,63.936,63.871,63.871,443560000.0
2009-02-26 22:15:00,63.897,63.905,63.86,63.86,435740000.0
2009-02-26 22:20:00,63.876,63.895,63.867,63.888,580520000.0
2009-02-26 22:25:00,63.906,63.916,63.874,63.916,418640000.0
2009-02-26 22:30:00,63.916,63.917,63.866,63.9,419230000.0
2009-02-26 22:35:00,63.903,63.926,63.877,63.883,460060000.0
2009-02-26 22:40:00,63.894,63.933,63.874,63.879,421360000.0
2009-02-26 22:45:00,63.904,63.929,63.884,63.888,459220000.0
2009-02-26 22:50:00,63.903,63.91,63.875,63.884,473080000.0
2009-02-26 22:55:00,63.888,63.905,63.871,63.873,265000000.0
2009-02-26 23:00:00,63.893,63.905,63.867,63.897,385440000.0
2009-02-26 23:05:00,63.889,63.924,63.885,63.892,263970000.0
2009-02-26 23:10:00,63.874,63.891,63.862,63.877,281090000.0
2009-02-26 23:15:00,63.904,63.933,63.869,63.884,454030000.0
2009-02-26 23:20:00,63.88,63.915,63.88,63.894,204590000.0
2009-02-26 23:25:00,63.896,63.912,63.866,63.869,305290000.0
2009-02-26 23:30:00,63.884,63.892,63.853,63.878,325360000.0
2009-02-26 23:35:00,63.869,63.89,63.847,63.878,352710000.0
2009-02-26 23:40:00,63.855,63.894,63.855,63.888,127110000.0
2009-02-26 23:45:00,63.906,63.923,63.881,63.897,232700000.0
2009-02-26 23:50:00,63.907,63.99,63.907,63.935,241570000.0
2009-02-26 23:55:00,63.916,63.945,63.91,63.928,340780000.0
2009-02-27 00:00:00,63.953,63.953,63.908,63.919,300230000.0
2009-02-27 00:05:00,63.928,63.942,63.902,63.906,387850000.0
2009-02-27 00:10:00,63.898,63.937,63.897,63.909,267980000.0
2009-02-27 00:15:00,63.94,63.986,63.936,63.98,356260000.0
2009-02-27 00:20:00,63.959,64.001,63.952,63.963,176830000.0
2009-02-27 00:25:00,63.964,63.996,63.931,63.96,410150000.0
2009-02-27 00:30:00,63.983,64.016,63.949,63.988,459520000.0
2009-02-27 00:35:00,63.976,63.985,63.923,63.938,298660000.0
2009-02-27 00:40:00,63.944,63.969,63.927,63.937,294440000.0
2009-02-27 00:45:00,63.962,63.962,63.911,63.916,311890000.0
2009-02-27 00:50:00,63.908,63.944,63.889,63.918,274360000.0
2009-02-27 00:55:00,63.876,63.935,63.876,63.898,297250000.0
2009-02-27 01:00:00,63.916,63.921,63.889,63.898,308820000.0
2009-02-27 01:05:00,63.885,63.91,63.806,63.813,229620000.0
2009-02-27 01:10:00,63.819,63.829,63.739,63.745,451530000.0
2009-02-27 01:15:00,63.777,63.777,63.67,63.687,315590000.0
2009-02-27 01:20:00,63.705,63.757,63.685,63.711,226100000.0
2009-02-27 01:25:00,63.679,63.701,63.648,63.689,450620000.0
2009-02-27 01:30:00,63.721,63.721,63.67,63.699,504350000.0
2009-02-27 01:35:00,63.688,63.701,63.654,63.657,327910000.0
2009-02-27 01:40:00,63.669,63.691,63.641,63.65,448810000.0
2009-02-27 01:45:00,63.664,63.672,63.633,63.649,276460000.0
2009-02-27 01:50:00,63.64,63.694,63.635,63.687,344820000.0
2009-02-27 01:55:00,63.679,63.699,63.679,63.681,301790000.0
2009-02-27 02:00:00,63.661,63.694,63.642,63.649,345880000.0
2009-02-27 02:05:00,63.658,63.731,63.658,63.695,308590000.0
2009-02-27 02:10:00,63.674,63.674,63.55,63.567,357110000.0
2009-02-27 02:15:00,63.615,63.615,63.481,63.481,362830000.0
2009-02-27 02:20:00,63.469,63.503,63.417,63.478,301630000.0
2009-02-27 02:25:00,63.486,63.486,63.373,63.373,478670000.0
2009-02-27 02:30:00,63.402,63.451,63.368,63.424,193860000.0
2009-02-27 02:35:00,63.412,63.483,63.412,63.447,311100000.0
2009-02-27 02:40:00,63.435,63.466,63.435,63.444,532330000.0
2009-02-27 02:45:00,63.463,63.496,63.445,63.447,378710000.0
2009-02-27 02:50:00,63.455,63.471,63.333,63.333,348590000.0
2009-02-27 02:55:00,63.324,63.37,63.286,63.292,392790000.0
2009-02-27 03:00:00,63.315,63.382,63.294,63.37,340060000.0
2009-02-27 03:05:00,63.362,63.423,63.362,63.39,321800000.0
2009-02-27 03:10:00,63.38,63.404,63.38,63.391,345140000.0
2009-02-27 03:15:00,63.4,63.4,63.334,63.357,200920000.0
2009-02-27 03:20:00,63.368,63.384,63.271,63.271,326960000.0
2009-02-27 03:25:00,63.238,63.239,63.185,63.214,297600000.0
2009-02-27 03:30:00,63.243,63.243,63.201,63.204,334270000.0
2009-02-27 03:35:00,63.194,63.233,63.159,63.204,353940000.0
2009-02-27 03:40:00,63.222,63.365,63.222,63.363,356540000.0
2009-02-27 03:45:00,63.352,63.397,63.325,63.381,348060000.0
2009-02-27 03:50:00,63.385,63.405,63.365,63.383,322610000.0
2009-02-27 03:55:00,63.37,63.444,63.369,63.444,305480000.0
2009-02-27 04:00:00,63.472,63.472,63.367,63.372,450650000.0
2009-02-27 04:05:00,63.373,63.401,63.35,63.368,324940000.0
2009-02-27 04:10:00,63.38,63.392,63.351,63.388,320450000.0
2009-02-27 04:15:00,63.397,63.419,63.374,63.409,334730000.0
2009-02-27 04:20:00,63.389,63.412,63.353,63.365,329980000.0
2009-02-27 04:25:00,63.386,63.392,63.341,63.349,327320000.0
2009-02-27 04:30:00,63.375,63.384,63.338,63.362,329890000.0
2009-02-27 04:35:00,63.367,63.378,63.336,63.367,335690000.0
2009-02-27 04:40:00,63.368,63.381,63.342,63.351,397240000.0
2009-02-27 04:45:00,63.364,63.371,63.339,63.355,321510000.0
2009-02-27 04:50:00,63.347,63.362,63.298,63.33,317880000.0
2009-02-27 04:55:00,63.317,63.329,63.3,63.318,291160000.0
2009-02-27 05:00:00,63.342,63.342,63.272,63.278,234290000.0
2009-02-27 05:05:00,63.272,63.281,63.228,63.249,263790000.0
2009-02-27 05:10:00,63.256,63.286,63.233,63.233,221440000.0
2009-02-27 05:15:00,63.244,63.252,63.158,63.18,292640000.0
2009-02-27 05:20:00,63.179,63.212,63.155,63.179,343390000.0
2009-02-27 05:25:00,63.171,63.187,63.127,63.171,444670000.0
2009-02-27 05:30:00,63.205,63.212,63.163,63.178,430370000.0
2009-02-27 05:35:00,63.164,63.214,63.164,63.21,389030000.0
2009-02-27 05:40:00,63.232,63.252,63.163,63.171,355450000.0
2009-02-27 05:45:00,63.18,63.288,63.174,63.26,428690000.0
2009-02-27 05:50:00,63.274,63.291,63.236,63.259,293360000.0
2009-02-27 05:55:00,63.264,63.271,63.218,63.239,376560000.0
2009-02-27 06:00:00,63.256,63.323,63.239,63.323,306560000.0
2009-02-27 06:05:00,63.319,63.375,63.299,63.31,292360000.0
2009-02-27 06:10:00,63.311,63.311,63.254,63.277,406120000.0
2009-02-27 06:15:00,63.286,63.324,63.254,63.313,257660000.0
2009-02-27 06:20:00,63.317,63.323,63.27,63.27,283430000.0
2009-02-27 06:25:00,63.256,63.264,63.237,63.248,394650000.0
2009-02-27 06:30:00,63.271,63.273,63.242,63.264,390990000.0
2009-02-27 06:35:00,63.243,63.274,63.232,63.259,181040000.0
2009-02-27 06:40:00,63.267,63.276,63.25,63.273,294680000.0
2009-02-27 06:45:00,63.269,63.295,63.26,63.278,575050000.0
2009-02-27 06:50:00,63.288,63.326,63.269,63.277,374690000.0
2009-02-27 06:55:00,63.258,63.296,63.258,63.279,432240000.0
2009-02-27 07:00:00,63.305,63.332,63.287,63.321,342780000.0
2009-02-27 07:05:00,63.328,63.407,63.32,63.391,379810000.0
2009-02-27 07:10:00,63.404,63.404,63.351,63.351,397980000.0
2009-02-27 07:15:00,63.353,63.379,63.332,63.364,420900000.0
2009-02-27 07:20:00,63.369,63.375,63.306,63.321,277530000.0
2009-02-27 07:25:00,63.297,63.314,63.253,63.269,288610000.0
2009-02-27 07:30:00,63.276,63.276,63.225,63.23,423350000.0
2009-02-27 07:35:00,63.228,63.255,63.201,63.201,432160000.0
2009-02-27 07:40:00,63.206,63.243,63.195,63.211,195680000.0
2009-02-27 07:45:00,63.21,63.21,63.138,63.147,423720000.0
2009-02-27 07:50:00,63.138,63.177,63.127,63.168,575730000.0
2009-02-27 07:55:00,63.178,63.223,63.166,63.199,367840000.0
2009-02-27 08:00:00,63.213,63.232,63.184,63.232,441890000.0
2009-02-27 08:05:00,63.228,63.246,63.194,63.201,338140000.0
2009-02-27 08:10:00,63.191,63.216,63.18,63.207,404410000.0
2009-02-27 08:15:00,63.217,63.217,63.164,63.205,399730000.0
2009-02-27 08:20:00,63.197,63.235,63.191,63.235,306060000.0
2009-02-27 08:25:00,63.249,63.343,63.234,63.317,329080000.0
2009-02-27 08:30:00,63.33,63.364,63.306,63.345,536760000.0
2009-02-27 08:35:00,63.354,63.354,63.309,63.341,334100000.0
2009-02-27 08:40:00,63.352,63.393,63.347,63.347,517090000.0
2009-02-27 08:45:00,63.351,63.367,63.324,63.326,489730000.0
2009-02-27 08:50:00,63.321,63.321,63.235,63.278,555940000.0
2009-02-27 08:55:00,63.291,63.314,63.217,63.225,540090000.0
2009-02-27 09:00:00,63.242,63.31,63.222,63.297,501070000.0
2009-02-27 09:05:00,63.305,63.305,63.258,63.284,416840000.0
2009-02-27 09:10:00,63.296,63.324,63.28,63.313,447490000.0
2009-02-27 09:15:00,63.332,63.332,63.251,63.251,438740000.0
2009-02-27 09:20:00,63.258,63.304,63.255,63.272,382290000.0
2009-02-27 09:25:00,63.284,63.323,63.284,63.289,436410000.0
2009-02-27 09:30:00,63.318,63.32,63.28,63.3,421740000.0
2009-02-27 09:35:00,63.306,63.342,63.292,63.321,548670000.0
2009-02-27 09:40:00,63.314,63.315,63.264,63.29,450520000.0
2009-02-27 09:45:00,63.316,63.372,63.312,63.372,424880000.0
2009-02-27 09:50:00,63.362,63.375,63.331,63.363,443330000.0
2009-02-27 09:55:00,63.362,63.39,63.35,63.364,414290000.0
2009-02-27 10:00:00,63.371,63.374,63.331,63.331,423350000.0
2009-02-27 10:05:00,63.341,63.341,63.057,63.137,517290000.0
2009-02-27 10:10:00,63.14,63.202,63.114,63.174,331340000.0
2009-02-27 10:15:00,63.194,63.238,63.15,63.175,368450000.0
2009-02-27 10:20:00,63.179,63.215,63.158,63.185,405830000.0
2009-02-27 10:25:00,63.185,63.245,63.179,63.245,287540000.0
2009-02-27 10:30:00,63.261,63.273,63.208,63.273,483110000.0
2009-02-27 10:35:00,63.246,63.274,63.21,63.221,272330000.0
2009-02-27 10:40:00,63.241,63.253,63.168,63.177,280610000.0
2009-02-27 10:45:00,63.202,63.202,63.084,63.105,296580000.0
2009-02-27 10:50:00,63.122,63.17,63.085,63.127,442300000.0
2009-02-27 10:55:00,63.12,63.171,63.068,63.093,173350000.0
2009-02-27 11:00:00,63.093,63.103,63.068,63.081,248620000.0
2009-02-27 11:05:00,63.098,63.114,63.044,63.044,298750000.0
2009-02-27 11:10:00,63.032,63.061,62.873,62.873,243400000.0
2009-02-27 11:15:00,62.882,62.882,62.796,62.848,308700000.0
2009-02-27 11:20:00,62.871,62.938,62.866,62.925,366760000.0
2009-02-27 11:25:00,62.937,62.954,62.913,62.942,477800000.0
2009-02-27 11:30:00,62.973,63.004,62.935,62.999,454340000.0
2009-02-27 11:35:00,63.002,63.053,62.963,62.967,402170000.0
2009-02-27 11:40:00,62.97,62.996,62.913,62.929,410320000.0
2009-02-27 11:45:00,62.953,62.953,62.864,62.919,480310000.0
2009-02-27 11:50:00,62.929,62.948,62.853,62.878,310870000.0
2009-02-27 11:55:00,62.909,62.933,62.881,62.911,426510000.0
2009-02-27 12:00:00,62.921,63.018,62.886,62.99,330070000.0
2009-02-27 12:05:00,62.979,63.021,62.939,62.939,327210000.0
2009-02-27 12:10:00,62.945,62.975,62.937,62.968,443740000.0
2009-02-27 12:15:00,62.972,62.972,62.922,62.932,278530000.0
2009-02-27 12:20:00,62.95,63.029,62.943,63.011,299460000.0
2009-02-27 12:25:00,63.002,63.055,63.001,63.055,430810000.0
2009-02-27 12:30:00,63.062,63.141,63.051,63.077,429600000.0
2009-02-27 12:35:00,63.042,63.085,63.025,63.074,203870000.0
2009-02-27 12:40:00,63.065,63.068,62.903,62.96,424770000.0
2009-02-27 12:45:00,62.988,63.002,62.947,62.962,563110000.0
2009-02-27 12:50:00,62.965,63.04,62.937,62.992,372760000.0
2009-02-27 12:55:00,63.016,63.03,62.973,63.001,432070000.0
2009-02-27 13:00:00,63.021,63.021,62.953,62.976,348970000.0
2009-02-27 13:05:00,62.971,63.002,62.962,62.99,390120000.0
2009-02-27 13:10:00,63.006,63.023,62.964,62.964,386450000.0
2009-02-27 13:15:00,62.983,63.006,62.965,62.975,325350000.0
2009-02-27 13:20:00,62.993,63.032,62.953,62.985,368690000.0
2009-02-27 13:25:00,62.998,63.02,62.972,62.989,409640000.0
2009-02-27 13:30:00,63.009,63.009,62.913,62.95,313810000.0
2009-02-27 13:35:00,62.942,62.991,62.924,62.96,236120000.0
2009-02-27 13:40:00,62.933,63.035,62.933,63.035,481030000.0
2009-02-27 13:45:00,63.045,63.063,63.003,63.021,332660000.0
2009-02-27 13:50:00,63.031,63.104,63.017,63.075,243110000.0
2009-02-27 13:55:00,63.075,63.099,63.046,63.073,485250000.0
2009-02-27 14:00:00,63.085,63.104,63.062,63.063,530290000.0
2009-02-27 14:05:00,63.069,63.096,63.055,63.074,330580000.0
2009-02-27 14:10:00,63.066,63.094,63.061,63.077,458500000.0
2009-02-27 14:15:00,63.095,63.095,63.05,63.077,351080000.0
2009-02-27 14:20:00,63.055,63.07,62.946,62.975,389640000.0
2009-02-27 14:25:00,62.963,63.012,62.963,63.005,392820000.0
2009-02-27 14:30:00,63.017,63.017,62.953,62.964,57330000.0
2009-02-27 14:35:00,62.963,62.973,62.95,62.957,60970000.0
2009-02-27 14:40:00,62.933,62.933,62.838,62.887,60590000.0
2009-02-27 14:45:00,62.911,62.911,62.84,62.863,70920000.0
2009-02-27 14:50:00,62.881,62.903,62.852,62.86,67520000.0
2009-02-27 14:55:00,62.88,62.897,62.843,62.861,76840000.0
2009-02-27 15:00:00,62.87,62.944,62.867,62.892,79890000.0
2009-02-27 15:05:00,62.923,62.997,62.923,62.979,70090000.0
2009-02-27 15:10:00,62.975,62.986,62.94,62.985,549590000.0
2009-02-27 15:15:00,62.979,62.997,62.934,62.934,359980000.0
2009-02-27 15:20:00,62.939,62.939,62.781,62.823,460890000.0
2009-02-27 15:25:00,62.807,62.813,62.707,62.807,453170000.0
2009-02-27 15:30:00,62.826,62.826,62.635,62.689,491650000.0
2009-02-27 15:35:00,62.665,62.665,62.471,62.52,367490000.0
2009-02-27 15:40:00,62.51,62.727,62.51,62.7,381760000.0
2009-02-27 15:45:00,62.681,62.734,62.67,62.681,381330000.0
2009-02-27 15:50:00,62.673,62.794,62.673,62.737,455280000.0
2009-02-27 15:55:00,62.735,62.842,62.72,62.825,359570000.0
2009-02-27 16:00:00,62.843,62.899,62.829,62.869,550920000.0
2009-02-27 16:05:00,62.856,62.906,62.832,62.906,422870000.0
2009-02-27 16:10:00,62.901,62.93,62.782,62.807,595070000.0
2009-02-27 16:15:00,62.832,62.845,62.786,62.844,548510000.0
2009-02-27 16:20:00,62.84,62.899,62.84,62.875,453380000.0
2009-02-27 16:25:00,62.865,62.908,62.83,62.838,469750000.0
2009-02-27 16:30:00,62.86,62.902,62.853,62.888,449180000.0
2009-02-27 16:35:00,62.878,62.906,62.838,62.884,390570000.0
2009-02-27 16:40:00,62.865,62.91,62.861,62.895,468950000.0
2009-02-27 16:45:00,62.94,63.118,62.889,63.046,414010000.0
2009-02-27 16:50:00,63.056,63.089,63.022,63.043,434970000.0
2009-02-27 16:55:00,63.058,63.28,63.058,63.207,567310000.0
2009-02-27 17:00:00,63.199,63.267,63.18,63.187,410550000.0
2009-02-27 17:05:00,63.199,63.281,63.171,63.171,435480000.0
2009-02-27 17:10:00,63.158,63.168,63.095,63.131,443410000.0
2009-02-27 17:15:00,63.156,63.195,63.11,63.195,410730000.0
2009-02-27 17:20:00,63.213,63.298,63.204,63.288,462200000.0
2009-02-27 17:25:00,63.263,63.422,63.263,63.346,491260000.0
2009-02-27 17:30:00,63.348,63.379,63.294,63.35,303840000.0
2009-02-27 17:35:00,63.36,63.39,63.311,63.329,383100000.0
2009-02-27 17:40:00,63.307,63.322,63.288,63.3,329990000.0
2009-02-27 17:45:00,63.322,63.362,63.268,63.355,368400000.0
2009-02-27 17:50:00,63.342,63.342,63.179,63.204,449310000.0
2009-02-27 17:55:00,63.194,63.242,63.192,63.23,201880000.0
2009-02-27 18:00:00,63.233,63.248,63.145,63.151,307670000.0
2009-02-27 18:05:00,63.143,63.146,63.043,63.123,329990000.0
2009-02-27 18:10:00,63.125,63.197,62.978,62.978,396980000.0
2009-02-27 18:15:00,62.991,63.155,62.984,63.139,202810000.0
2009-02-27 18:20:00,63.143,63.252,63.099,63.223,240260000.0
2009-02-27 18:25:00,63.22,63.248,63.162,63.183,242480000.0
2009-02-27 18:30:00,63.21,63.216,63.147,63.173,328610000.0
2009-02-27 18:35:00,63.167,63.193,63.122,63.143,313350000.0
2009-02-27 18:40:00,63.148,63.209,63.134,63.208,390600000.0
2009-02-27 18:45:00,63.235,63.272,63.18,63.18,458650000.0
2009-02-27 18:50:00,63.191,63.207,63.117,63.133,440000000.0
2009-02-27 18:55:00,63.138,63.169,63.068,63.141,405820000.0
2009-02-27 19:00:00,63.17,63.244,63.16,63.231,420890000.0
2009-02-27 19:05:00,63.244,63.371,63.181,63.358,480110000.0
2009-02-27 19:10:00,63.348,63.369,63.288,63.323,315000000.0
2009-02-27 19:15:00,63.353,63.353,63.302,63.331,392360000.0
2009-02-27 19:20:00,63.313,63.313,63.247,63.297,321980000.0
2009-02-27 19:25:00,63.297,63.313,63.27,63.285,276220000.0
2009-02-27 19:30:00,63.28,63.334,63.28,63.291,485050000.0
2009-02-27 19:35:00,63.284,63.301,63.188,63.245,322400000.0
2009-02-27 19:40:00,63.218,63.254,63.21,63.229,237810000.0
2009-02-27 19:45:00,63.254,63.254,63.183,63.196,466660000.0
2009-02-27 19:50:00,63.185,63.28,63.185,63.268,320300000.0
2009-02-27 19:55:00,63.255,63.328,63.23,63.318,250550000.0
2009-02-27 20:00:00,63.346,63.346,63.25,63.267,482930000.0
2009-02-27 20:05:00,63.253,63.258,63.216,63.246,538310000.0
2009-02-27 20:10:00,63.241,63.274,63.224,63.266,345420000.0
2009-02-27 20:15:00,63.271,63.271,63.205,63.25,451200000.0
2009-02-27 20:20:00,63.23,63.265,63.212,63.252,346450000.0
2009-02-27 20:25:00,63.249,63.281,63.185,63.197,364860000.0
2009-02-27 20:30:00,63.223,63.231,63.186,63.204,324040000.0
2009-02-27 20:35:00,63.218,63.218,63.131,63.17,529320000.0
2009-02-27 20:40:00,63.169,63.184,63.104,63.117,364560000.0
2009-02-27 20:45:00,63.132,63.132,63.079,63.111,476380000.0
2009-02-27 20:50:00,63.116,63.144,63.106,63.125,469970000.0
2009-02-27 20:55:00,63.135,63.146,63.091,63.1,476670000.0
2009-02-27 21:00:00,63.15,63.15,63.058,63.108,357560000.0
2009-02-27 21:05:00,63.123,63.136,63.09,63.109,391980000.0
2009-02-27 21:10:00,63.085,63.112,63.058,63.068,371050000.0
2009-02-27 21:15:00,63.094,63.105,63.065,63.082,455070000.0
2009-02-27 21:20:00,63.097,63.099,63.042,63.064,371270000.0
2009-02-27 21:25:00,63.057,63.12,63.048,63.107,552340000.0
2009-02-27 21:30:00,63.129,63.172,63.104,63.16,435850000.0
2009-02-27 21:35:00,63.178,63.188,63.134,63.156,580190000.0
2009-02-27 21:40:00,63.16,63.207,63.15,63.174,547440000.0
2009-02-27 21:45:00,63.18,63.245,63.154,63.24,456610000.0
2009-02-27 21:50:00,63.246,63.26,63.212,63.248,476740000.0
2009-02-27 21:55:00,63.256,63.272,63.216,63.247,429460000.0
2009-02-27 22:00:00,63.261,63.261,63.203,63.203,397750000.0
2009-02-27 22:05:00,63.211,63.232,63.161,63.199,477000000.0
2009-02-27 22:10:00,63.185,63.206,63.166,63.171,431430000.0
2009-02-27 22:15:00,63.176,63.177,63.128,63.15,434260000.0
2009-02-27 22:20:00,63.132,63.155,63.117,63.122,571080000.0
2009-02-27 22:25:00,63.144,63.162,63.1,63.111,401770000.0
2009-02-27 22:30:00,63.132,63.15,63.096,63.133,420980000.0
2009-02-27 22:35:00,63.123,63.133,63.05,63.063,471100000.0
2009-02-27 22:40:00,63.056,63.131,63.052,63.127,413420000.0
2009-02-27 22:45:00,63.16,63.165,63.112,63.149,460090000.0
2009-02-27 22:50:00,63.139,63.161,63.112,63.124,489740000.0
2009-02-27 22:55:00,63.111,63.123,62.996,63.003,313250000.0
2009-02-27 23:00:00,63.023,63.035,62.99,62.992,378320000.0
2009-02-27 23:05:00,62.993,62.993,62.922,62.932,346140000.0
2009-02-27 23:10:00,62.919,62.965,62.919,62.945,270850000.0
2009-02-27 23:15:00,62.973,62.973,62.94,62.942,374470000.0
2009-02-27 23:20:00,62.973,62.975,62.938,62.959,124090000.0
2009-02-27 23:25:00,62.95,63.005,62.944,62.956,304410000.0
2009-02-27 23:30:00,62.973,62.973,62.95,62.95,251740000.0
2009-02-27 23:35:00,62.969,63.063,62.955,63.063,394580000.0
2009-02-27 23:40:00,63.058,63.088,63.038,63.049,125400000.0
2009-02-27 23:45:00,63.075,63.107,63.028,63.076,240210000.0
2009-02-27 23:50:00,63.068,63.108,63.032,63.066,256340000.0
2009-02-27 23:55:00,63.056,63.102,63.021,63.027,325860000.0
2009-03-02 02:00:00,62.693,62.709,62.65,62.66,278790000.0
2009-03-02 02:05:00,62.664,62.747,62.646,62.74,325900000.0
2009-03-02 02:10:00,62.712,62.736,62.664,62.671,275920000.0
2009-03-02 02:15:00,62.693,62.695,62.619,62.625,434660000.0
2009-03-02 02:20:00,62.635,62.657,62.594,62.605,343270000.0
2009-03-02 02:25:00,62.583,62.611,62.566,62.6,507590000.0
2009-03-02 02:30:00,62.633,62.633,62.491,62.508,460980000.0
2009-03-02 02:35:00,62.517,62.55,62.454,62.468,229050000.0
2009-03-02 02:40:00,62.456,62.489,62.431,62.438,326740000.0
2009-03-02 02:45:00,62.455,62.474,62.391,62.461,461670000.0
2009-03-02 02:50:00,62.444,62.536,62.425,62.536,219930000.0
2009-03-02 02:55:00,62.528,62.575,62.501,62.505,304390000.0
2009-03-02 03:00:00,62.538,62.556,62.475,62.551,458290000.0
2009-03-02 03:05:00,62.544,62.563,62.501,62.515,269720000.0
2009-03-02 03:10:00,62.54,62.656,62.54,62.613,314290000.0
2009-03-02 03:15:00,62.635,62.696,62.587,62.654,385600000.0
2009-03-02 03:20:00,62.671,62.708,62.611,62.635,288640000.0
2009-03-02 03:25:00,62.632,62.693,62.628,62.638,475830000.0
2009-03-02 03:30:00,62.66,62.66,62.622,62.626,394820000.0
2009-03-02 03:35:00,62.636,62.667,62.631,62.661,222110000.0
2009-03-02 03:40:00,62.63,62.692,62.627,62.669,443570000.0
2009-03-02 03:45:00,62.694,62.73,62.665,62.728,454600000.0
2009-03-02 03:50:00,62.729,62.799,62.72,62.789,379670000.0
2009-03-02 03:55:00,62.797,62.854,62.789,62.854,296210000.0
2009-03-02 04:00:00,62.857,63.037,62.83,63.037,337240000.0
2009-03-02 04:05:00,63.022,63.057,62.975,62.998,250610000.0
2009-03-02 04:10:00,63.002,63.008,62.955,62.964,243690000.0
2009-03-02 04:15:00,62.994,62.994,62.891,62.902,208090000.0
2009-03-02 04:20:00,62.877,62.946,62.86,62.929,398150000.0
2009-03-02 04:25:00,62.919,62.93,62.894,62.894,325160000.0
2009-03-02 04:30:00,62.905,62.905,62.862,62.883,307460000.0
2009-03-02 04:35:00,62.893,62.912,62.856,62.869,212000000.0
2009-03-02 04:40:00,62.862,62.897,62.844,62.852,446860000.0
2009-03-02 04:45:00,62.867,62.875,62.834,62.838,320390000.0
2009-03-02 04:50:00,62.847,62.868,62.829,62.831,369590000.0
2009-03-02 04:55:00,62.829,62.841,62.784,62.791,376840000.0
2009-03-02 05:00:00,62.811,62.811,62.774,62.791,305350000.0
2009-03-02 05:05:00,62.786,62.809,62.74,62.744,512040000.0
2009-03-02 05:10:00,62.75,62.761,62.704,62.732,456310000.0
2009-03-02 05:15:00,62.73,62.76,62.719,62.733,422680000.0
2009-03-02 05:20:00,62.719,62.752,62.703,62.72,462670000.0
2009-03-02 05:25:00,62.724,62.75,62.689,62.734,418300000.0
2009-03-02 05:30:00,62.759,62.759,62.673,62.691,413550000.0
2009-03-02 05:35:00,62.687,62.693,62.623,62.657,576680000.0
2009-03-02 05:40:00,62.656,62.696,62.628,62.628,441470000.0
2009-03-02 05:45:00,62.647,62.731,62.638,62.717,419310000.0
2009-03-02 05:50:00,62.713,62.752,62.695,62.733,482300000.0
2009-03-02 05:55:00,62.731,62.731,62.695,62.711,379530000.0
2009-03-02 06:00:00,62.743,62.782,62.707,62.752,438730000.0
2009-03-02 06:05:00,62.767,62.781,62.748,62.775,469980000.0
2009-03-02 06:10:00,62.755,62.77,62.732,62.74,464120000.0
2009-03-02 06:15:00,62.747,62.75,62.699,62.709,558930000.0
2009-03-02 06:20:00,62.715,62.737,62.7,62.703,608890000.0
2009-03-02 06:25:00,62.71,62.743,62.705,62.706,451790000.0
2009-03-02 06:30:00,62.732,62.751,62.711,62.717,551960000.0
2009-03-02 06:35:00,62.714,62.74,62.708,62.714,365290000.0
2009-03-02 06:40:00,62.721,62.736,62.676,62.683,463060000.0
2009-03-02 06:45:00,62.71,62.712,62.662,62.692,384730000.0
2009-03-02 06:50:00,62.69,62.726,62.682,62.683,377810000.0
2009-03-02 06:55:00,62.685,62.707,62.669,62.7,356170000.0
2009-03-02 07:00:00,62.706,62.714,62.668,62.67,483400000.0
2009-03-02 07:05:00,62.672,62.677,62.624,62.657,464040000.0
2009-03-02 07:10:00,62.622,62.654,62.595,62.639,492900000.0
2009-03-02 07:15:00,62.646,62.648,62.578,62.581,364740000.0
2009-03-02 07:20:00,62.564,62.623,62.557,62.591,517960000.0
2009-03-02 07:25:00,62.588,62.612,62.576,62.6,335260000.0
2009-03-02 07:30:00,62.619,62.664,62.605,62.625,386170000.0
2009-03-02 07:35:00,62.63,62.684,62.621,62.676,350710000.0
2009-03-02 07:40:00,62.692,62.706,62.673,62.689,449390000.0
2009-03-02 07:45:00,62.711,62.72,62.677,62.689,366260000.0
2009-03-02 07:50:00,62.678,62.694,62.662,62.681,545670000.0
2009-03-02 07:55:00,62.681,62.706,62.673,62.691,499740000.0
2009-03-02 08:00:00,62.714,62.723,62.655,62.719,245910000.0
2009-03-02 08:05:00,62.713,62.749,62.712,62.728,348360000.0
2009-03-02 08:10:00,62.727,62.74,62.71,62.74,490990000.0
2009-03-02 08:15:00,62.73,62.761,62.695,62.753,253120000.0
2009-03-02 08:20:00,62.754,62.8,62.75,62.771,324560000.0
2009-03-02 08:25:00,62.752,62.792,62.711,62.748,480780000.0
2009-03-02 08:30:00,62.759,62.759,62.664,62.702,284150000.0
2009-03-02 08:35:00,62.698,62.718,62.674,62.678,322550000.0
2009-03-02 08:40:00,62.693,62.697,62.663,62.691,414810000.0
2009-03-02 08:45:00,62.712,62.745,62.694,62.728,323090000.0
2009-03-02 08:50:00,62.717,62.825,62.688,62.825,479450000.0
2009-03-02 08:55:00,62.823,62.824,62.772,62.779,438890000.0
2009-03-02 09:00:00,62.805,62.808,62.776,62.793,395470000.0
2009-03-02 09:05:00,62.786,62.871,62.784,62.864,436320000.0
2009-03-02 09:10:00,62.865,62.87,62.773,62.776,457060000.0
2009-03-02 09:15:00,62.791,62.801,62.713,62.727,409120000.0
2009-03-02 09:20:00,62.721,62.763,62.696,62.757,297980000.0
2009-03-02 09:25:00,62.771,62.775,62.675,62.696,344280000.0
2009-03-02 09:30:00,62.685,62.729,62.67,62.727,255030000.0
2009-03-02 09:35:00,62.739,62.797,62.725,62.746,250850000.0
2009-03-02 09:40:00,62.74,62.787,62.718,62.783,203990000.0
2009-03-02 09:45:00,62.771,62.773,62.725,62.737,390240000.0
2009-03-02 09:50:00,62.741,62.743,62.625,62.627,323490000.0
2009-03-02 09:55:00,62.602,62.62,62.556,62.588,326290000.0
2009-03-02 10:00:00,62.618,62.681,62.594,62.665,207970000.0
2009-03-02 10:05:00,62.672,62.737,62.66,62.723,477650000.0
2009-03-02 10:10:00,62.716,62.776,62.695,62.712,364420000.0
2009-03-02 10:15:00,62.722,62.722,62.654,62.667,333050000.0
2009-03-02 10:20:00,62.67,62.695,62.635,62.647,371880000.0
2009-03-02 10:25:00,62.663,62.761,62.645,62.726,302570000.0
2009-03-02 10:30:00,62.736,62.743,62.67,62.671,504510000.0
2009-03-02 10:35:00,62.684,62.706,62.632,62.641,458920000.0
2009-03-02 10:40:00,62.64,62.674,62.617,62.617,417510000.0
2009-03-02 10:45:00,62.639,62.688,62.616,62.679,475220000.0
2009-03-02 10:50:00,62.665,62.673,62.633,62.642,418080000.0
2009-03-02 10:55:00,62.659,62.7,62.644,62.692,412660000.0
2009-03-02 11:00:00,62.702,62.704,62.641,62.665,589460000.0
2009-03-02 11:05:00,62.661,62.693,62.642,62.642,420340000.0
2009-03-02 11:10:00,62.641,62.66,62.554,62.562,441040000.0
2009-03-02 11:15:00,62.579,62.613,62.52,62.521,468060000.0
2009-03-02 11:20:00,62.524,62.53,62.359,62.359,387540000.0
2009-03-02 11:25:00,62.35,62.472,62.35,62.472,437770000.0
2009-03-02 11:30:00,62.471,62.589,62.464,62.575,478400000.0
2009-03-02 11:35:00,62.571,62.594,62.536,62.575,463780000.0
2009-03-02 11:40:00,62.547,62.556,62.487,62.506,555610000.0
2009-03-02 11:45:00,62.514,62.563,62.467,62.51,626300000.0
2009-03-02 11:50:00,62.51,62.532,62.468,62.484,446970000.0
2009-03-02 11:55:00,62.494,62.566,62.486,62.537,570800000.0
2009-03-02 12:00:00,62.564,62.575,62.502,62.527,355750000.0
2009-03-02 12:05:00,62.536,62.552,62.468,62.468,455540000.0
2009-03-02 12:10:00,62.482,62.518,62.428,62.454,374120000.0
2009-03-02 12:15:00,62.488,62.522,62.433,62.494,378710000.0
2009-03-02 12:20:00,62.504,62.51,62.458,62.469,382200000.0
2009-03-02 12:25:00,62.482,62.508,62.46,62.471,484300000.0
2009-03-02 12:30:00,62.496,62.504,62.448,62.477,458440000.0
2009-03-02 12:35:00,62.488,62.515,62.478,62.502,500700000.0
2009-03-02 12:40:00,62.509,62.529,62.449,62.47,365600000.0
2009-03-02 12:45:00,62.47,62.47,62.388,62.396,522400000.0
2009-03-02 12:50:00,62.393,62.427,62.347,62.394,67340000.0
2009-03-02 12:55:00,62.383,62.421,62.383,62.404,80920000.0
2009-03-02 13:00:00,62.438,62.442,62.372,62.406,73760000.0
2009-03-02 13:05:00,62.401,62.435,62.387,62.413,76060000.0
2009-03-02 13:10:00,62.394,62.42,62.376,62.419,68140000.0
2009-03-02 13:15:00,62.434,62.468,62.407,62.454,55840000.0
2009-03-02 13:20:00,62.474,62.519,62.448,62.478,63630000.0
2009-03-02 13:25:00,62.463,62.484,62.455,62.481,40280000.0
2009-03-02 13:30:00,62.497,62.522,62.469,62.478,379740000.0
2009-03-02 13:35:00,62.472,62.521,62.432,62.453,365720000.0
2009-03-02 13:40:00,62.438,62.476,62.408,62.43,339780000.0
2009-03-02 13:45:00,62.448,62.448,62.407,62.441,435280000.0
2009-03-02 13:50:00,62.445,62.51,62.445,62.463,329530000.0
2009-03-02 13:55:00,62.459,62.494,62.435,62.453,521200000.0
2009-03-02 14:00:00,62.464,62.486,62.427,62.44,452270000.0
2009-03-02 14:05:00,62.456,62.507,62.443,62.472,237840000.0
2009-03-02 14:10:00,62.486,62.5,62.461,62.492,330140000.0
2009-03-02 14:15:00,62.499,62.499,62.425,62.43,459870000.0
2009-03-02 14:20:00,62.436,62.45,62.386,62.416,230790000.0
2009-03-02 14:25:00,62.409,62.516,62.409,62.503,332620000.0
2009-03-02 14:30:00,62.52,62.52,62.442,62.475,373110000.0
2009-03-02 14:35:00,62.466,62.49,62.429,62.49,339990000.0
2009-03-02 14:40:00,62.493,62.505,62.474,62.491,277710000.0
2009-03-02 14:45:00,62.52,62.558,62.507,62.527,399910000.0
2009-03-02 14:50:00,62.519,62.55,62.519,62.525,379440000.0
2009-03-02 14:55:00,62.538,62.566,62.52,62.532,356020000.0
2009-03-02 15:00:00,62.562,62.562,62.516,62.516,437830000.0
2009-03-02 15:05:00,62.517,62.546,62.496,62.515,382070000.0
2009-03-02 15:10:00,62.489,62.51,62.471,62.486,567900000.0
2009-03-02 15:15:00,62.529,62.559,62.505,62.54,415450000.0
2009-03-02 15:20:00,62.527,62.545,62.501,62.545,195850000.0
2009-03-02 15:25:00,62.542,62.55,62.514,62.524,426760000.0
2009-03-02 15:30:00,62.556,62.609,62.532,62.589,412470000.0
2009-03-02 15:35:00,62.575,62.601,62.53,62.589,297370000.0
2009-03-02 15:40:00,62.586,62.61,62.565,62.587,277350000.0
2009-03-02 15:45:00,62.598,62.621,62.559,62.606,432010000.0
2009-03-02 15:50:00,62.594,62.642,62.588,62.627,309510000.0
2009-03-02 15:55:00,62.635,62.639,62.582,62.594,318910000.0
2009-03-02 16:00:00,62.6,62.612,62.566,62.576,405740000.0
2009-03-02 16:05:00,62.579,62.584,62.527,62.555,318450000.0
2009-03-02 16:10:00,62.567,62.581,62.548,62.548,488320000.0
2009-03-02 16:15:00,62.564,62.591,62.544,62.584,391690000.0
2009-03-02 16:20:00,62.577,62.626,62.573,62.617,395180000.0
2009-03-02 16:25:00,62.606,62.689,62.603,62.688,442640000.0
2009-03-02 16:30:00,62.694,62.694,62.625,62.636,465830000.0
2009-03-02 16:35:00,62.611,62.665,62.569,62.642,370750000.0
2009-03-02 16:40:00,62.646,62.714,62.632,62.704,320140000.0
2009-03-02 16:45:00,62.722,62.776,62.703,62.772,242460000.0
2009-03-02 16:50:00,62.778,62.8,62.759,62.785,302880000.0
2009-03-02 16:55:00,62.749,62.779,62.722,62.726,256930000.0
2009-03-02 17:00:00,62.72,62.846,62.688,62.786,168150000.0
2009-03-02 17:05:00,62.772,62.786,62.704,62.739,423120000.0
2009-03-02 17:10:00,62.747,62.761,62.66,62.671,294770000.0
2009-03-02 17:15:00,62.672,62.74,62.657,62.729,265930000.0
2009-03-02 17:20:00,62.736,62.814,62.71,62.765,269090000.0
2009-03-02 17:25:00,62.754,62.765,62.708,62.718,462150000.0
2009-03-02 17:30:00,62.713,62.767,62.699,62.74,296010000.0
2009-03-02 17:35:00,62.735,62.751,62.694,62.704,382570000.0
2009-03-02 17:40:00,62.684,62.72,62.646,62.711,366920000.0
2009-03-02 17:45:00,62.724,62.742,62.703,62.715,325990000.0
2009-03-02 17:50:00,62.703,62.728,62.657,62.664,530480000.0
2009-03-02 17:55:00,62.669,62.693,62.636,62.636,409050000.0
2009-03-02 18:00:00,62.655,62.665,62.624,62.639,402860000.0
2009-03-02 18:05:00,62.624,62.673,62.606,62.613,438510000.0
2009-03-02 18:10:00,62.602,62.61,62.558,62.573,426120000.0
2009-03-02 18:15:00,62.592,62.609,62.564,62.59,461410000.0
2009-03-02 18:20:00,62.58,62.603,62.565,62.592,557740000.0
2009-03-02 18:25:00,62.573,62.597,62.48,62.492,426900000.0
2009-03-02 18:30:00,62.496,62.507,62.44,62.457,444300000.0
2009-03-02 18:35:00,62.465,62.498,62.45,62.469,374030000.0
2009-03-02 18:40:00,62.499,62.54,62.48,62.488,438100000.0
2009-03-02 18:45:00,62.5,62.505,62.378,62.411,441700000.0
2009-03-02 18:50:00,62.402,62.403,62.327,62.349,409050000.0
2009-03-02 18:55:00,62.353,62.382,62.326,62.376,494790000.0
2009-03-02 19:00:00,62.398,62.455,62.383,62.419,521850000.0
2009-03-02 19:05:00,62.432,62.476,62.427,62.457,571250000.0
2009-03-02 19:10:00,62.439,62.468,62.428,62.447,477730000.0
2009-03-02 19:15:00,62.475,62.5,62.46,62.487,515640000.0
2009-03-02 19:20:00,62.491,62.522,62.479,62.516,322280000.0
2009-03-02 19:25:00,62.518,62.572,62.506,62.569,526780000.0
2009-03-02 19:30:00,62.581,62.587,62.55,62.569,329860000.0
2009-03-02 19:35:00,62.552,62.558,62.526,62.531,288660000.0
2009-03-02 19:40:00,62.518,62.534,62.513,62.519,380020000.0
2009-03-02 19:45:00,62.52,62.521,62.457,62.477,370200000.0
2009-03-02 19:50:00,62.474,62.529,62.462,62.514,316530000.0
2009-03-02 19:55:00,62.504,62.54,62.502,62.54,426660000.0
2009-03-02 20:00:00,62.542,62.558,62.497,62.518,377990000.0
2009-03-02 20:05:00,62.505,62.578,62.492,62.563,545660000.0
2009-03-02 20:10:00,62.557,62.589,62.553,62.58,398980000.0
2009-03-02 20:15:00,62.594,62.594,62.544,62.56,189150000.0
2009-03-02 20:20:00,62.546,62.572,62.524,62.529,396610000.0
2009-03-02 20:25:00,62.517,62.534,62.49,62.514,411640000.0
2009-03-02 20:30:00,62.532,62.532,62.483,62.491,278300000.0
2009-03-02 20:35:00,62.484,62.517,62.471,62.511,259410000.0
2009-03-02 20:40:00,62.512,62.525,62.462,62.462,401550000.0
2009-03-02 20:45:00,62.48,62.493,62.449,62.493,372790000.0
2009-03-02 20:50:00,62.477,62.511,62.473,62.511,359580000.0
2009-03-02 20:55:00,62.522,62.575,62.518,62.564,344550000.0
2009-03-02 21:00:00,62.59,62.593,62.54,62.593,424700000.0
2009-03-02 21:05:00,62.59,62.61,62.531,62.545,361860000.0
2009-03-02 21:10:00,62.541,62.571,62.532,62.571,562630000.0
2009-03-02 21:15:00,62.592,62.613,62.567,62.593,408560000.0
2009-03-02 21:20:00,62.592,62.592,62.553,62.564,193280000.0
2009-03-02 21:25:00,62.565,62.609,62.563,62.608,403160000.0
2009-03-02 21:30:00,62.61,62.652,62.583,62.652,423960000.0
2009-03-02 21:35:00,62.646,62.689,62.646,62.665,281580000.0
2009-03-02 21:40:00,62.655,62.689,62.627,62.656,262850000.0
2009-03-02 21:45:00,62.663,62.698,62.632,62.683,429060000.0
2009-03-02 21:50:00,62.68,62.729,62.68,62.696,309090000.0
2009-03-02 21:55:00,62.688,62.768,62.678,62.756,316360000.0
2009-03-02 22:00:00,62.771,62.771,62.657,62.661,396340000.0
2009-03-02 22:05:00,62.635,62.656,62.601,62.652,303950000.0
2009-03-02 22:10:00,62.623,62.65,62.587,62.599,446970000.0
2009-03-02 22:15:00,62.622,62.622,62.561,62.567,383120000.0
2009-03-02 22:20:00,62.585,62.622,62.575,62.592,402410000.0
2009-03-02 22:25:00,62.584,62.595,62.555,62.593,447300000.0
2009-03-02 22:30:00,62.603,62.635,62.574,62.625,452700000.0
2009-03-02 22:35:00,62.624,62.632,62.568,62.568,368130000.0
2009-03-02 22:40:00,62.563,62.583,62.495,62.542,302770000.0
2009-03-02 22:45:00,62.569,62.578,62.489,62.49,235100000.0
2009-03-02 22:50:00,62.508,62.537,62.493,62.521,278450000.0
2009-03-02 22:55:00,62.516,62.567,62.506,62.528,258160000.0
2009-03-02 23:00:00,62.541,62.541,62.477,62.478,268790000.0
2009-03-02 23:05:00,62.468,62.502,62.456,62.47,308300000.0
2009-03-02 23:10:00,62.475,62.488,62.406,62.413,313590000.0
2009-03-02 23:15:00,62.433,62.45,62.394,62.413,358660000.0
2009-03-02 23:20:00,62.424,62.453,62.413,62.433,313050000.0
2009-03-02 23:25:00,62.435,62.467,62.435,62.466,323480000.0
2009-03-02 23:30:00,62.497,62.497,62.462,62.489,318130000.0
2009-03-02 23:35:00,62.499,62.555,62.488,62.542,300180000.0
2009-03-02 23:40:00,62.531,62.565,62.53,62.553,295260000.0
2009-03-02 23:45:00,62.576,62.701,62.553,62.694,290670000.0
2009-03-02 23:50:00,62.694,62.751,62.678,62.73,309140000.0
2009-03-02 23:55:00,62.681,62.687,62.61,62.63,420690000.0
2009-03-03 00:00:00,62.628,62.741,62.616,62.677,279130000.0
2009-03-03 00:05:00,62.67,62.677,62.618,62.619,290200000.0
2009-03-03 00:10:00,62.608,62.657,62.556,62.562,324710000.0
2009-03-03 00:15:00,62.586,62.587,62.527,62.538,323390000.0
2009-03-03 00:20:00,62.529,62.564,62.525,62.531,344170000.0
2009-03-03 00:25:00,62.504,62.515,62.472,62.481,320640000.0
2009-03-03 00:30:00,62.516,62.516,62.489,62.49,290130000.0
2009-03-03 00:35:00,62.525,62.525,62.477,62.48,323030000.0
2009-03-03 00:40:00,62.474,62.501,62.474,62.497,165830000.0
2009-03-03 00:45:00,62.517,62.523,62.477,62.508,344810000.0
2009-03-03 00:50:00,62.532,62.553,62.481,62.481,330440000.0
2009-03-03 00:55:00,62.478,62.479,62.364,62.371,344920000.0
2009-03-03 01:00:00,62.383,62.414,62.348,62.378,414650000.0
2009-03-03 01:05:00,62.373,62.392,62.329,62.349,354180000.0
2009-03-03 01:10:00,62.35,62.366,62.275,62.316,415820000.0
2009-03-03 01:15:00,62.361,62.373,62.333,62.358,550900000.0
2009-03-03 01:20:00,62.363,62.412,62.344,62.397,323010000.0
2009-03-03 01:25:00,62.387,62.407,62.376,62.386,205910000.0
2009-03-03 01:30:00,62.409,62.409,62.351,62.364,485880000.0
2009-03-03 01:35:00,62.368,62.381,62.308,62.308,288890000.0
2009-03-03 01:40:00,62.302,62.334,62.283,62.334,327300000.0
2009-03-03 01:45:00,62.352,62.38,62.331,62.355,341750000.0
2009-03-03 01:50:00,62.357,62.375,62.338,62.359,302890000.0
2009-03-03 01:55:00,62.342,62.359,62.32,62.322,332800000.0
2009-03-03 02:00:00,62.31,62.328,62.274,62.307,237650000.0
2009-03-03 02:05:00,62.299,62.341,62.294,62.303,421220000.0
2009-03-03 02:10:00,62.289,62.392,62.279,62.387,326270000.0
2009-03-03 02:15:00,62.414,62.441,62.395,62.401,337610000.0
2009-03-03 02:20:00,62.414,62.454,62.402,62.433,352040000.0
2009-03-03 02:25:00,62.419,62.445,62.386,62.389,319390000.0
2009-03-03 02:30:00,62.41,62.456,62.392,62.437,388500000.0
2009-03-03 02:35:00,62.444,62.474,62.438,62.465,453050000.0
2009-03-03 02:40:00,62.46,62.494,62.448,62.45,301180000.0
2009-03-03 02:45:00,62.483,62.483,62.409,62.416,435490000.0
2009-03-03 02:50:00,62.407,62.433,62.383,62.417,324260000.0
2009-03-03 02:55:00,62.411,62.473,62.411,62.439,312280000.0
2009-03-03 03:00:00,62.464,62.475,62.433,62.469,334650000.0
2009-03-03 03:05:00,62.461,62.49,62.459,62.464,269130000.0
2009-03-03 03:10:00,62.467,62.514,62.461,62.499,347380000.0
2009-03-03 03:15:00,62.506,62.576,62.502,62.541,270190000.0
2009-03-03 03:20:00,62.531,62.552,62.514,62.539,337020000.0
2009-03-03 03:25:00,62.548,62.584,62.539,62.566,337530000.0
2009-03-03 03:30:00,62.582,62.582,62.533,62.547,320210000.0
2009-03-03 03:35:00,62.538,62.554,62.53,62.539,288110000.0
2009-03-03 03:40:00,62.547,62.566,62.52,62.566,284980000.0
2009-03-03 03:45:00,62.587,62.707,62.584,62.707,346180000.0
2009-03-03 03:50:00,62.727,62.755,62.7,62.717,348140000.0
2009-03-03 03:55:00,62.734,62.794,62.734,62.794,251510000.0
2009-03-03 04:00:00,62.81,62.81,62.77,62.797,338150000.0
2009-03-03 04:05:00,62.804,62.832,62.789,62.805,333240000.0
2009-03-03 04:10:00,62.806,62.808,62.783,62.789,309940000.0
2009-03-03 04:15:00,62.8,62.825,62.782,62.791,359270000.0
2009-03-03 04:20:00,62.79,62.836,62.79,62.819,323230000.0
2009-03-03 04:25:00,62.835,62.955,62.833,62.93,202990000.0
2009-03-03 04:30:00,62.923,62.963,62.916,62.923,208880000.0
2009-03-03 04:35:00,62.929,62.966,62.849,62.862,282340000.0
2009-03-03 04:40:00,62.867,62.875,62.793,62.844,269470000.0
2009-03-03 04:45:00,62.857,62.857,62.753,62.76,283400000.0
2009-03-03 04:50:00,62.762,62.762,62.718,62.755,312000000.0
2009-03-03 04:55:00,62.739,62.748,62.713,62.714,278540000.0
2009-03-03 05:00:00,62.742,62.744,62.721,62.722,378880000.0
2009-03-03 05:05:00,62.724,62.746,62.712,62.718,428440000.0
2009-03-03 05:10:00,62.716,62.716,62.671,62.678,436850000.0
2009-03-03 05:15:00,62.696,62.751,62.683,62.743,365040000.0
2009-03-03 05:20:00,62.742,62.765,62.734,62.756,407200000.0
2009-03-03 05:25:00,62.735,62.799,62.732,62.78,478340000.0
2009-03-03 05:30:00,62.795,62.834,62.765,62.769,263150000.0
2009-03-03 05:35:00,62.752,62.859,62.736,62.854,392640000.0
2009-03-03 05:40:00,62.862,62.881,62.807,62.822,321160000.0
2009-03-03 05:45:00,62.839,62.874,62.838,62.874,278080000.0
2009-03-03 05:50:00,62.879,62.903,62.854,62.903,421540000.0
2009-03-03 05:55:00,62.909,62.975,62.907,62.952,295960000.0
2009-03-03 06:00:00,62.962,62.962,62.894,62.926,239680000.0
2009-03-03 06:05:00,62.938,63.003,62.924,62.966,437480000.0
2009-03-03 06:10:00,62.957,62.965,62.91,62.928,343120000.0
2009-03-03 06:15:00,62.939,62.939,62.845,62.859,202030000.0
2009-03-03 06:20:00,62.867,62.897,62.862,62.892,434650000.0
2009-03-03 06:25:00,62.874,62.89,62.861,62.867,535150000.0
2009-03-03 06:30:00,62.874,62.874,62.822,62.828,313890000.0
2009-03-03 06:35:00,62.818,62.861,62.81,62.839,437290000.0
2009-03-03 06:40:00,62.845,62.86,62.815,62.847,347900000.0
2009-03-03 06:45:00,62.873,62.873,62.821,62.835,339040000.0
2009-03-03 06:50:00,62.824,62.853,62.823,62.839,371480000.0
2009-03-03 06:55:00,62.841,62.897,62.826,62.897,315960000.0
2009-03-03 07:00:00,62.902,62.936,62.861,62.874,361520000.0
2009-03-03 07:05:00,62.869,62.884,62.836,62.84,382880000.0
2009-03-03 07:10:00,62.821,62.847,62.813,62.843,329400000.0
2009-03-03 07:15:00,62.854,62.854,62.812,62.827,334070000.0
2009-03-03 07:20:00,62.817,62.825,62.797,62.8,290580000.0
2009-03-03 07:25:00,62.814,62.817,62.793,62.814,181160000.0
2009-03-03 07:30:00,62.816,62.816,62.79,62.796,361910000.0
2009-03-03 07:35:00,62.803,62.83,62.781,62.811,569450000.0
2009-03-03 07:40:00,62.82,62.866,62.814,62.866,365500000.0
2009-03-03 07:45:00,62.893,62.945,62.863,62.943,344150000.0
2009-03-03 07:50:00,62.949,62.992,62.946,62.967,380400000.0
2009-03-03 07:55:00,62.961,62.993,62.961,62.988,342470000.0
2009-03-03 08:00:00,63.006,63.006,62.915,62.925,361910000.0
2009-03-03 08:05:00,62.93,63.002,62.926,62.99,254030000.0
2009-03-03 08:10:00,62.986,63.002,62.961,62.961,359630000.0
2009-03-03 08:15:00,62.985,63.013,62.955,62.973,561180000.0
2009-03-03 08:20:00,62.949,63.02,62.931,62.995,369430000.0
2009-03-03 08:25:00,62.995,63.034,62.99,63.018,388990000.0
2009-03-03 08:30:00,63.027,63.027,62.978,62.999,320990000.0
2009-03-03 08:35:00,62.994,63.006,62.973,62.988,358150000.0
2009-03-03 08:40:00,62.986,62.987,62.963,62.967,367130000.0
2009-03-03 08:45:00,62.978,63.009,62.955,62.999,129230000.0
2009-03-03 08:50:00,63.01,63.027,62.989,63.014,59640000.0
2009-03-03 08:55:00,63.023,63.042,63.011,63.039,68960000.0
2009-03-03 09:00:00,63.052,63.116,63.044,63.108,62670000.0
2009-03-03 09:05:00,63.111,63.111,63.062,63.076,70750000.0
2009-03-03 09:10:00,63.067,63.081,63.02,63.061,67210000.0
2009-03-03 09:15:00,63.084,63.093,63.048,63.05,59520000.0
2009-03-03 09:20:00,63.058,63.093,63.05,63.056,48200000.0
2009-03-03 09:25:00,63.061,63.074,63.045,63.069,79910000.0
2009-03-03 09:30:00,63.053,63.053,63.005,63.033,57950000.0
2009-03-03 09:35:00,63.02,63.02,62.93,62.94,61660000.0
2009-03-03 09:40:00,62.944,62.973,62.894,62.956,55910000.0
2009-03-03 09:45:00,62.969,62.993,62.953,62.972,52630000.0
2009-03-03 09:50:00,62.975,62.982,62.929,62.973,77880000.0
2009-03-03 09:55:00,62.967,63.059,62.965,63.059,61510000.0
2009-03-03 10:00:00,63.076,63.186,63.075,63.184,81110000.0
2009-03-03 10:05:00,63.192,63.209,63.137,63.146,57830000.0
2009-03-03 10:10:00,63.145,63.163,63.114,63.123,68960000.0
2009-03-03 10:15:00,63.137,63.137,63.089,63.117,67070000.0
2009-03-03 10:20:00,63.11,63.17,63.105,63.14,67940000.0
2009-03-03 10:25:00,63.153,63.163,63.11,63.12,68530000.0
2009-03-03 10:30:00,63.139,63.139,63.076,63.086,58310000.0
2009-03-03 10:35:00,63.096,63.135,63.079,63.126,78390000.0
2009-03-03 10:40:00,63.136,63.23,63.134,63.23,56240000.0
2009-03-03 10:45:00,63.216,63.233,63.193,63.193,58350000.0
2009-03-03 10:50:00,63.188,63.188,63.094,63.113,75920000.0
2009-03-03 10:55:00,63.115,63.152,63.109,63.143,68300000.0
2009-03-03 11:00:00,63.152,63.152,63.071,63.124,68180000.0
2009-03-03 11:05:00,63.106,63.176,63.106,63.129,87110000.0
2009-03-03 11:10:00,63.103,63.139,63.099,63.136,71930000.0
2009-03-03 11:15:00,63.142,63.15,63.117,63.132,74000000.0
2009-03-03 11:20:00,63.111,63.14,63.073,63.107,71530000.0
2009-03-03 11:25:00,63.123,63.154,63.114,63.142,72890000.0
2009-03-03 11:30:00,63.148,63.148,63.091,63.108,65710000.0
2009-03-03 11:35:00,63.09,63.096,62.932,63.005,72430000.0
2009-03-03 11:40:00,63.027,63.032,62.973,63.0,81360000.0
2009-03-03 11:45:00,63.006,63.032,62.991,63.025,69450000.0
2009-03-03 11:50:00,63.025,63.052,62.979,62.98,63020000.0
2009-03-03 11:55:00,62.956,62.956,62.865,62.865,71270000.0
2009-03-03 12:00:00,62.891,62.891,62.822,62.858,70920000.0
2009-03-03 12:05:00,62.885,62.905,62.84,62.849,68780000.0
2009-03-03 12:10:00,62.841,62.89,62.841,62.874,65280000.0
2009-03-03 12:15:00,62.884,62.974,62.868,62.965,77560000.0
2009-03-03 12:20:00,62.946,63.014,62.887,62.926,73760000.0
2009-03-03 12:25:00,62.929,62.953,62.912,62.939,68840000.0
2009-03-03 12:30:00,62.948,62.951,62.924,62.945,62640000.0
2009-03-03 12:35:00,62.942,62.959,62.927,62.93,45180000.0
2009-03-03 12:40:00,62.934,62.961,62.908,62.944,78510000.0
2009-03-03 12:45:00,62.964,62.981,62.935,62.951,67480000.0
2009-03-03 12:50:00,62.964,62.989,62.94,62.981,64960000.0
2009-03-03 12:55:00,63.002,63.021,62.969,62.969,79820000.0
2009-03-03 13:00:00,63.0,63.007,62.962,63.007,70830000.0
2009-03-03 13:05:00,63.009,63.037,62.991,62.999,37820000.0
2009-03-03 13:10:00,63.005,63.005,62.962,62.983,66230000.0
2009-03-03 13:15:00,63.0,63.014,62.971,62.984,84130000.0
2009-03-03 13:20:00,63.0,63.014,62.975,62.977,65020000.0
2009-03-03 13:25:00,62.989,62.994,62.931,62.95,73470000.0
2009-03-03 13:30:00,62.963,62.963,62.916,62.934,62130000.0
2009-03-03 13:35:00,62.939,62.972,62.914,62.963,62860000.0
2009-03-03 13:40:00,62.97,62.97,62.935,62.955,74010000.0
2009-03-03 13:45:00,62.971,62.974,62.929,62.942,60170000.0
2009-03-03 13:50:00,62.944,62.953,62.918,62.93,65590000.0
2009-03-03 13:55:00,62.939,62.957,62.925,62.957,68130000.0
2009-03-03 14:00:00,62.968,63.013,62.953,63.013,67390000.0
2009-03-03 14:05:00,63.02,63.023,62.982,63.006,68450000.0
2009-03-03 14:10:00,63.014,63.09,63.014,63.077,66120000.0
2009-03-03 14:15:00,63.089,63.116,63.07,63.095,65330000.0
2009-03-03 14:20:00,63.089,63.117,63.052,63.104,399870000.0
2009-03-03 14:25:00,63.097,63.153,63.072,63.148,386470000.0
2009-03-03 14:30:00,63.175,63.175,63.041,63.089,494260000.0
2009-03-03 14:35:00,63.078,63.078,63.025,63.06,441120000.0
2009-03-03 14:40:00,63.052,63.095,63.051,63.056,475080000.0
2009-03-03 14:45:00,63.08,63.141,63.053,63.135,424190000.0
2009-03-03 14:50:00,63.134,63.135,63.104,63.121,311540000.0
2009-03-03 14:55:00,63.111,63.14,63.085,63.097,312190000.0
2009-03-03 15:00:00,63.114,63.167,63.093,63.164,528270000.0
2009-03-03 15:05:00,63.147,63.242,63.147,63.223,314600000.0
2009-03-03 15:10:00,63.208,63.224,63.155,63.17,547300000.0
2009-03-03 15:15:00,63.173,63.275,63.161,63.275,484440000.0
2009-03-03 15:20:00,63.267,63.313,63.254,63.29,559380000.0
2009-03-03 15:25:00,63.278,63.289,63.234,63.281,530870000.0
2009-03-03 15:30:00,63.309,63.309,63.222,63.259,524160000.0
2009-03-03 15:35:00,63.269,63.293,63.235,63.289,411410000.0
2009-03-03 15:40:00,63.292,63.323,63.262,63.277,435230000.0
2009-03-03 15:45:00,63.294,63.312,63.261,63.301,438940000.0
2009-03-03 15:50:00,63.294,63.323,63.274,63.275,372870000.0
2009-03-03 15:55:00,63.264,63.322,63.258,63.322,429440000.0
2009-03-03 16:00:00,63.337,63.337,63.273,63.274,423390000.0
2009-03-03 16:05:00,63.278,63.302,63.269,63.292,573510000.0
2009-03-03 16:10:00,63.281,63.341,63.281,63.336,452930000.0
2009-03-03 16:15:00,63.36,63.372,63.31,63.321,402970000.0
2009-03-03 16:20:00,63.334,63.383,63.326,63.354,428730000.0
2009-03-03 16:25:00,63.357,63.433,63.342,63.433,397060000.0
2009-03-03 16:30:00,63.449,63.512,63.438,63.466,401540000.0
2009-03-03 16:35:00,63.453,63.465,63.383,63.434,535410000.0
2009-03-03 16:40:00,63.417,63.45,63.396,63.417,353880000.0
2009-03-03 16:45:00,63.455,63.455,63.362,63.405,382310000.0
2009-03-03 16:50:00,63.402,63.488,63.395,63.488,376520000.0
2009-03-03 16:55:00,63.483,63.505,63.446,63.459,301100000.0
2009-03-03 17:00:00,63.474,63.523,63.425,63.486,456250000.0
2009-03-03 17:05:00,63.487,63.525,63.47,63.485,296780000.0
2009-03-03 17:10:00,63.486,63.509,63.438,63.449,311610000.0
2009-03-03 17:15:00,63.454,63.5,63.424,63.5,277780000.0
2009-03-03 17:20:00,63.492,63.516,63.452,63.452,458420000.0
2009-03-03 17:25:00,63.461,63.519,63.453,63.485,174090000.0
2009-03-03 17:30:00,63.491,63.521,63.476,63.509,265960000.0
2009-03-03 17:35:00,63.489,63.548,63.46,63.517,283570000.0
2009-03-03 17:40:00,63.511,63.549,63.511,63.526,248820000.0
2009-03-03 17:45:00,63.543,63.554,63.516,63.521,300690000.0
2009-03-03 17:50:00,63.524,63.54,63.485,63.503,369010000.0
2009-03-03 17:55:00,63.491,63.496,63.421,63.492,442890000.0
2009-03-03 18:00:00,63.506,63.519,63.438,63.451,465590000.0
2009-03-03 18:05:00,63.463,63.465,63.291,63.301,403670000.0
2009-03-03 18:10:00,63.297,63.33,63.263,63.3,411380000.0
2009-03-03 18:15:00,63.323,63.343,63.265,63.279,478480000.0
2009-03-03 18:20:00,63.298,63.323,63.275,63.31,320770000.0
2009-03-03 18:25:00,63.316,63.343,63.298,63.315,412480000.0
2009-03-03 18:30:00,63.339,63.339,63.283,63.3,316440000.0
2009-03-03 18:35:00,63.288,63.303,63.184,63.201,321250000.0
2009-03-03 18:40:00,63.219,63.236,63.184,63.207,423150000.0
2009-03-03 18:45:00,63.233,63.242,63.194,63.209,281510000.0
2009-03-03 18:50:00,63.192,63.228,63.147,63.158,312260000.0
2009-03-03 18:55:00,63.166,63.186,63.145,63.16,412890000.0
2009-03-03 19:00:00,63.183,63.241,63.158,63.227,425180000.0
2009-03-03 19:05:00,63.243,63.332,63.23,63.309,188750000.0
2009-03-03 19:10:00,63.298,63.319,63.271,63.271,397250000.0
2009-03-03 19:15:00,63.291,63.4,63.251,63.4,581610000.0
2009-03-03 19:20:00,63.378,63.395,63.353,63.372,383890000.0
2009-03-03 19:25:00,63.376,63.402,63.351,63.387,426050000.0
2009-03-03 19:30:00,63.404,63.404,63.306,63.311,344800000.0
2009-03-03 19:35:00,63.333,63.384,63.321,63.34,390100000.0
2009-03-03 19:40:00,63.352,63.359,63.317,63.337,390350000.0
2009-03-03 19:45:00,63.355,63.386,63.322,63.346,347180000.0
2009-03-03 19:50:00,63.343,63.344,63.305,63.327,145120000.0
2009-03-03 19:55:00,63.323,63.339,63.265,63.294,118250000.0
2009-03-03 20:00:00,63.303,63.303,63.24,63.264,195950000.0
2009-03-03 20:05:00,63.29,63.291,63.224,63.25,63820000.0
2009-03-03 20:10:00,63.241,63.279,63.236,63.273,193580000.0
2009-03-03 20:15:00,63.29,63.349,63.261,63.346,81420000.0
2009-03-03 20:20:00,63.337,63.364,63.324,63.324,149960000.0
2009-03-03 20:25:00,63.325,63.335,63.288,63.307,102560000.0
2009-03-03 20:30:00,63.319,63.341,63.307,63.327,143450000.0
2009-03-03 20:35:00,63.326,63.326,63.264,63.273,423190000.0
2009-03-03 20:40:00,63.264,63.302,63.264,63.277,338160000.0
2009-03-03 20:45:00,63.299,63.299,63.243,63.243,509380000.0
2009-03-03 20:50:00,63.258,63.313,63.223,63.288,452140000.0
2009-03-03 20:55:00,63.297,63.34,63.279,63.322,474990000.0
2009-03-03 21:00:00,63.321,63.348,63.3,63.332,355310000.0
2009-03-03 21:05:00,63.311,63.34,63.292,63.315,386180000.0
2009-03-03 21:10:00,63.306,63.362,63.299,63.344,354370000.0
2009-03-03 21:15:00,63.356,63.356,63.274,63.293,473900000.0
2009-03-03 21:20:00,63.279,63.323,63.254,63.307,345550000.0
2009-03-03 21:25:00,63.298,63.343,63.278,63.318,556760000.0
2009-03-03 21:30:00,63.324,63.349,63.297,63.311,448080000.0
2009-03-03 21:35:00,63.334,63.419,63.324,63.419,538870000.0
2009-03-03 21:40:00,63.409,63.416,63.345,63.353,561720000.0
2009-03-03 21:45:00,63.364,63.379,63.314,63.351,466490000.0
2009-03-03 21:50:00,63.354,63.393,63.341,63.376,437760000.0
2009-03-03 21:55:00,63.37,63.393,63.365,63.383,442700000.0
2009-03-03 22:00:00,63.399,63.399,63.351,63.377,412310000.0
2009-03-03 22:05:00,63.371,63.388,63.333,63.345,436260000.0
2009-03-03 22:10:00,63.338,63.393,63.338,63.383,441940000.0
2009-03-03 22:15:00,63.368,63.394,63.351,63.367,401770000.0
2009-03-03 22:20:00,63.358,63.386,63.303,63.304,569020000.0
2009-03-03 22:25:00,63.319,63.362,63.314,63.337,430710000.0
2009-03-03 22:30:00,63.364,63.364,63.321,63.336,349460000.0
2009-03-03 22:35:00,63.365,63.365,63.297,63.301,293830000.0
2009-03-03 22:40:00,63.289,63.331,63.289,63.312,410600000.0
2009-03-03 22:45:00,63.34,63.34,63.287,63.294,446290000.0
2009-03-03 22:50:00,63.31,63.364,63.297,63.342,425020000.0
2009-03-03 22:55:00,63.348,63.381,63.319,63.354,326060000.0
2009-03-03 23:00:00,63.373,63.373,63.304,63.325,354850000.0
2009-03-03 23:05:00,63.322,63.382,63.318,63.352,359780000.0
2009-03-03 23:10:00,63.336,63.355,63.281,63.289,265710000.0
2009-03-03 23:15:00,63.301,63.329,63.275,63.277,479720000.0
2009-03-03 23:20:00,63.284,63.298,63.205,63.216,222180000.0
2009-03-03 23:25:00,63.215,63.289,63.19,63.227,314450000.0
2009-03-03 23:30:00,63.244,63.249,63.179,63.179,314270000.0
2009-03-03 23:35:00,63.167,63.176,63.06,63.077,396220000.0
2009-03-03 23:40:00,63.078,63.113,63.064,63.088,175210000.0
2009-03-03 23:45:00,63.117,63.155,63.083,63.137,243730000.0
2009-03-03 23:50:00,63.143,63.223,63.127,63.153,274610000.0
2009-03-03 23:55:00,63.137,63.165,63.134,63.151,268800000.0
2009-03-04 00:00:00,63.159,63.231,63.151,63.169,159700000.0
2009-03-04 00:05:00,63.163,63.184,63.162,63.184,320520000.0
2009-03-04 00:10:00,63.179,63.216,63.166,63.204,449770000.0
2009-03-04 00:15:00,63.223,63.238,63.199,63.206,464310000.0
2009-03-04 00:20:00,63.221,63.269,63.214,63.24,232960000.0
2009-03-04 00:25:00,63.228,63.267,63.227,63.237,323840000.0
2009-03-04 00:30:00,63.261,63.298,63.208,63.297,499810000.0
2009-03-04 00:35:00,63.285,63.3,63.251,63.256,279760000.0
2009-03-04 00:40:00,63.249,63.289,63.207,63.214,432580000.0
2009-03-04 00:45:00,63.253,63.253,63.171,63.177,309080000.0
2009-03-04 00:50:00,63.19,63.219,63.177,63.177,240070000.0
2009-03-04 00:55:00,63.187,63.21,63.168,63.177,303020000.0
2009-03-04 01:00:00,63.196,63.24,63.181,63.22,298320000.0
2009-03-04 01:05:00,63.226,63.268,63.217,63.259,252640000.0
2009-03-04 01:10:00,63.246,63.33,63.24,63.316,440230000.0
2009-03-04 01:15:00,63.342,63.342,63.269,63.278,345250000.0
2009-03-04 01:20:00,63.287,63.314,63.27,63.296,208000000.0
2009-03-04 01:25:00,63.291,63.348,63.277,63.295,472480000.0
2009-03-04 01:30:00,63.331,63.331,63.26,63.287,520010000.0
2009-03-04 01:35:00,63.279,63.321,63.279,63.305,323730000.0
2009-03-04 01:40:00,63.296,63.365,63.291,63.337,452950000.0
2009-03-04 01:45:00,63.368,63.368,63.317,63.317,349330000.0
2009-03-04 01:50:00,63.304,63.353,63.304,63.332,349600000.0
2009-03-04 01:55:00,63.321,63.377,63.321,63.354,301160000.0
2009-03-04 02:00:00,63.316,63.329,63.283,63.307,233460000.0
2009-03-04 02:05:00,63.3,63.345,63.272,63.299,422190000.0
2009-03-04 02:10:00,63.305,63.342,63.271,63.283,330520000.0
2009-03-04 02:15:00,63.316,63.316,63.272,63.272,320680000.0
2009-03-04 02:20:00,63.275,63.294,63.248,63.25,354850000.0
2009-03-04 02:25:00,63.252,63.257,63.201,63.208,337610000.0
2009-03-04 02:30:00,63.221,63.221,63.162,63.17,376650000.0
2009-03-04 02:35:00,63.174,63.195,63.083,63.139,456100000.0
2009-03-04 02:40:00,63.129,63.16,63.037,63.044,302990000.0
2009-03-04 02:45:00,63.072,63.072,63.023,63.037,422280000.0
2009-03-04 02:50:00,63.027,63.134,63.023,63.113,326800000.0
2009-03-04 02:55:00,63.12,63.154,63.11,63.144,307140000.0
2009-03-04 03:00:00,63.161,63.161,63.1,63.132,331630000.0
2009-03-04 03:05:00,63.135,63.199,63.121,63.174,264580000.0
2009-03-04 03:10:00,63.161,63.182,63.151,63.151,337720000.0
2009-03-04 03:15:00,63.189,63.206,63.165,63.173,273580000.0
2009-03-04 03:20:00,63.165,63.192,63.125,63.149,328120000.0
2009-03-04 03:25:00,63.138,63.142,63.09,63.105,407630000.0
2009-03-04 03:30:00,63.132,63.132,63.073,63.08,274970000.0
2009-03-04 03:35:00,63.085,63.121,63.069,63.091,314470000.0
2009-03-04 03:40:00,63.1,63.121,63.074,63.074,324870000.0
2009-03-04 03:45:00,63.096,63.116,63.072,63.106,336120000.0
2009-03-04 03:50:00,63.113,63.15,63.111,63.126,316490000.0
2009-03-04 03:55:00,63.14,63.204,63.14,63.18,257170000.0
2009-03-04 04:00:00,63.202,63.299,63.174,63.289,318150000.0
2009-03-04 04:05:00,63.277,63.321,63.258,63.288,348270000.0
2009-03-04 04:10:00,63.282,63.39,63.282,63.382,304430000.0
2009-03-04 04:15:00,63.389,63.4,63.337,63.379,358600000.0
2009-03-04 04:20:00,63.375,63.432,63.353,63.385,343360000.0
2009-03-04 04:25:00,63.379,63.437,63.376,63.418,202030000.0
2009-03-04 04:30:00,63.436,63.466,63.408,63.447,219370000.0
2009-03-04 04:35:00,63.437,63.461,63.413,63.434,304450000.0
2009-03-04 04:40:00,63.435,63.435,63.362,63.37,266720000.0
2009-03-04 04:45:00,63.375,63.405,63.348,63.384,285000000.0
2009-03-04 04:50:00,63.383,63.394,63.342,63.368,285940000.0
2009-03-04 04:55:00,63.376,63.376,63.313,63.322,286180000.0
2009-03-04 05:00:00,63.346,63.353,63.302,63.332,369090000.0
2009-03-04 05:05:00,63.336,63.345,63.312,63.321,420260000.0
2009-03-04 05:10:00,63.327,63.334,63.3,63.301,425580000.0
2009-03-04 05:15:00,63.325,63.325,63.284,63.298,358120000.0
2009-03-04 05:20:00,63.296,63.306,63.282,63.282,383050000.0
2009-03-04 05:25:00,63.288,63.302,63.257,63.268,451240000.0
2009-03-04 05:30:00,63.274,63.284,63.245,63.269,266580000.0
2009-03-04 05:35:00,63.278,63.309,63.263,63.291,387990000.0
2009-03-04 05:40:00,63.299,63.321,63.282,63.301,335720000.0
2009-03-04 05:45:00,63.325,63.325,63.291,63.291,286430000.0
2009-03-04 05:50:00,63.299,63.323,63.272,63.299,438600000.0
2009-03-04 05:55:00,63.307,63.315,63.266,63.279,249430000.0
2009-03-04 06:00:00,63.279,63.299,63.272,63.273,235280000.0
2009-03-04 06:05:00,63.278,63.285,63.244,63.259,428690000.0
2009-03-04 06:10:00,63.266,63.281,63.252,63.271,327430000.0
2009-03-04 06:15:00,63.296,63.296,63.267,63.267,193700000.0
2009-03-04 06:20:00,63.278,63.313,63.272,63.294,437580000.0
2009-03-04 06:25:00,63.304,63.323,63.292,63.3,503550000.0
2009-03-04 06:30:00,63.325,63.333,63.303,63.316,317890000.0
2009-03-04 06:35:00,63.325,63.345,63.3,63.315,432770000.0
2009-03-04 06:40:00,63.311,63.323,63.282,63.282,336380000.0
2009-03-04 06:45:00,63.314,63.373,63.275,63.334,344320000.0
2009-03-04 06:50:00,63.327,63.346,63.313,63.313,352680000.0
2009-03-04 06:55:00,63.321,63.347,63.299,63.337,305950000.0
2009-03-04 07:00:00,63.406,63.406,63.315,63.335,358470000.0
2009-03-04 07:05:00,63.322,63.384,63.322,63.384,372100000.0
2009-03-04 07:10:00,63.377,63.406,63.351,63.36,333210000.0
2009-03-04 07:15:00,63.383,63.44,63.351,63.377,334700000.0
2009-03-04 07:20:00,63.368,63.373,63.339,63.356,271540000.0
2009-03-04 07:25:00,63.348,63.394,63.344,63.368,179790000.0
2009-03-04 07:30:00,63.4,63.4,63.333,63.36,186580000.0
2009-03-04 07:35:00,63.345,63.364,63.321,63.337,586320000.0
2009-03-04 07:40:00,63.335,63.343,63.305,63.331,367890000.0
2009-03-04 07:45:00,63.332,63.332,63.271,63.278,375540000.0
2009-03-04 07:50:00,63.272,63.302,63.255,63.284,407080000.0
2009-03-04 07:55:00,63.271,63.299,63.261,63.299,347130000.0
2009-03-04 08:00:00,63.333,63.333,63.294,63.32,358020000.0
2009-03-04 08:05:00,63.31,63.353,63.306,63.331,263790000.0
2009-03-04 08:10:00,63.318,63.365,63.304,63.311,381430000.0
2009-03-04 08:15:00,63.334,63.345,63.309,63.345,594470000.0
2009-03-04 08:20:00,63.323,63.353,63.323,63.344,381400000.0
2009-03-04 08:25:00,63.346,63.354,63.321,63.339,429510000.0
2009-03-04 08:30:00,63.358,63.474,63.355,63.474,330720000.0
2009-03-04 08:35:00,63.474,63.474,63.408,63.409,387460000.0
2009-03-04 08:40:00,63.417,63.462,63.392,63.462,381530000.0
2009-03-04 08:45:00,63.484,63.484,63.45,63.456,146970000.0
2009-03-04 08:50:00,63.45,63.461,63.422,63.452,60370000.0
2009-03-04 08:55:00,63.45,63.451,63.416,63.424,68470000.0
2009-03-04 09:00:00,63.444,63.469,63.423,63.432,65400000.0
2009-03-04 09:05:00,63.443,63.448,63.382,63.411,54790000.0
2009-03-04 09:10:00,63.428,63.431,63.377,63.383,68680000.0
2009-03-04 09:15:00,63.399,63.457,63.368,63.457,73230000.0
2009-03-04 09:20:00,63.469,63.603,63.469,63.557,79980000.0
2009-03-04 09:25:00,63.559,63.633,63.554,63.569,76120000.0
2009-03-04 09:30:00,63.565,63.568,63.544,63.557,61460000.0
2009-03-04 09:35:00,63.56,63.59,63.533,63.577,62260000.0
2009-03-04 09:40:00,63.565,63.611,63.565,63.577,70040000.0
2009-03-04 09:45:00,63.592,63.592,63.526,63.548,58310000.0
2009-03-04 09:50:00,63.549,63.569,63.519,63.529,64830000.0
2009-03-04 09:55:00,63.546,63.623,63.546,63.602,62200000.0
2009-03-04 10:00:00,63.624,63.675,63.597,63.668,68530000.0
2009-03-04 10:05:00,63.685,63.693,63.641,63.681,61770000.0
2009-03-04 10:10:00,63.683,63.827,63.663,63.827,72590000.0
2009-03-04 10:15:00,63.855,63.868,63.777,63.839,72010000.0
2009-03-04 10:20:00,63.852,63.962,63.852,63.945,72990000.0
2009-03-04 10:25:00,63.94,63.979,63.921,63.978,73000000.0
2009-03-04 10:30:00,63.971,63.971,63.894,63.904,65800000.0
2009-03-04 10:35:00,63.905,63.921,63.876,63.881,67910000.0
2009-03-04 10:40:00,63.892,63.898,63.833,63.872,49500000.0
2009-03-04 10:45:00,63.89,63.892,63.826,63.851,59490000.0
2009-03-04 10:50:00,63.838,63.865,63.78,63.85,68520000.0
2009-03-04 10:55:00,63.843,63.862,63.797,63.82,60790000.0
2009-03-04 11:00:00,63.842,63.858,63.82,63.835,65060000.0
2009-03-04 11:05:00,63.839,63.87,63.827,63.852,75630000.0
2009-03-04 11:10:00,63.869,63.877,63.842,63.866,66420000.0
2009-03-04 11:15:00,63.879,63.891,63.849,63.869,61020000.0
2009-03-04 11:20:00,63.869,63.87,63.834,63.856,74890000.0
2009-03-04 11:25:00,63.843,63.872,63.827,63.857,72440000.0
2009-03-04 11:30:00,63.869,63.911,63.853,63.853,73540000.0
2009-03-04 11:35:00,63.849,63.951,63.844,63.938,70330000.0
2009-03-04 11:40:00,63.924,63.967,63.903,63.908,76780000.0
2009-03-04 11:45:00,63.936,63.936,63.895,63.912,65260000.0
2009-03-04 11:50:00,63.921,63.959,63.889,63.934,63000000.0
2009-03-04 11:55:00,63.913,63.944,63.908,63.937,84630000.0
2009-03-04 12:00:00,63.959,63.959,63.909,63.923,69670000.0
2009-03-04 12:05:00,63.934,63.972,63.907,63.953,67430000.0
2009-03-04 12:10:00,63.952,63.991,63.934,63.988,62060000.0
2009-03-04 12:15:00,63.99,64.03,63.963,63.996,75100000.0
2009-03-04 12:20:00,63.999,64.014,63.96,63.96,63970000.0
2009-03-04 12:25:00,63.972,63.995,63.956,63.971,67340000.0
2009-03-04 12:30:00,63.991,63.991,63.944,63.965,65620000.0
2009-03-04 12:35:00,63.951,63.957,63.915,63.927,52470000.0
2009-03-04 12:40:00,63.913,63.963,63.911,63.953,77940000.0
2009-03-04 12:45:00,63.975,63.984,63.941,63.984,72280000.0
2009-03-04 12:50:00,63.955,64.081,63.953,64.029,62840000.0
2009-03-04 12:55:00,64.036,64.103,64.034,64.093,78480000.0
2009-03-04 13:00:00,64.093,64.103,64.048,64.061,75960000.0
2009-03-04 13:05:00,64.07,64.082,64.05,64.053,71630000.0
2009-03-04 13:10:00,64.061,64.1,64.059,64.066,66170000.0
2009-03-04 13:15:00,64.084,64.103,64.054,64.08,79680000.0
2009-03-04 13:20:00,64.068,64.11,64.065,64.074,61970000.0
2009-03-04 13:25:00,64.076,64.104,64.055,64.06,65740000.0
2009-03-04 13:30:00,64.096,64.104,64.054,64.066,66350000.0
2009-03-04 13:35:00,64.069,64.082,64.043,64.048,60620000.0
2009-03-04 13:40:00,64.024,64.03,63.997,64.012,74700000.0
2009-03-04 13:45:00,64.023,64.046,64.007,64.046,62360000.0
2009-03-04 13:50:00,64.06,64.115,64.02,64.085,71270000.0
2009-03-04 13:55:00,64.094,64.107,64.063,64.071,85990000.0
2009-03-04 14:00:00,64.071,64.072,64.035,64.049,60710000.0
2009-03-04 14:05:00,64.047,64.085,64.042,64.065,70000000.0
2009-03-04 14:10:00,64.061,64.072,64.028,64.064,67670000.0
2009-03-04 14:15:00,64.067,64.067,64.028,64.032,55960000.0
2009-03-04 14:20:00,64.036,64.057,64.022,64.045,377560000.0
2009-03-04 14:25:00,64.045,64.063,64.011,64.049,381270000.0
2009-03-04 14:30:00,64.076,64.097,64.053,64.091,482510000.0
2009-03-04 14:35:00,64.084,64.099,64.045,64.064,430770000.0
2009-03-04 14:40:00,64.053,64.108,64.053,64.101,454080000.0
2009-03-04 14:45:00,64.105,64.12,64.069,64.112,413980000.0
2009-03-04 14:50:00,64.11,64.131,64.085,64.085,357750000.0
2009-03-04 14:55:00,64.096,64.131,64.093,64.127,318670000.0
2009-03-04 15:00:00,64.136,64.136,64.067,64.13,523990000.0
2009-03-04 15:05:00,64.12,64.143,64.092,64.128,319890000.0
2009-03-04 15:10:00,64.115,64.161,64.052,64.052,537290000.0
2009-03-04 15:15:00,64.038,64.125,64.038,64.07,504390000.0
2009-03-04 15:20:00,64.075,64.091,64.045,64.063,567770000.0
2009-03-04 15:25:00,64.069,64.125,64.052,64.111,504360000.0
2009-03-04 15:30:00,64.119,64.141,64.094,64.123,495090000.0
2009-03-04 15:35:00,64.132,64.142,64.105,64.127,417900000.0
2009-03-04 15:40:00,64.116,64.172,64.116,64.162,416680000.0
2009-03-04 15:45:00,64.166,64.213,64.147,64.201,430060000.0
2009-03-04 15:50:00,64.192,64.202,64.159,64.188,351470000.0
2009-03-04 15:55:00,64.185,64.204,64.163,64.168,420550000.0
2009-03-04 16:00:00,64.184,64.213,64.161,64.199,414500000.0
2009-03-04 16:05:00,64.208,64.256,64.206,64.255,567570000.0
2009-03-04 16:10:00,64.24,64.275,64.24,64.248,449570000.0
2009-03-04 16:15:00,64.268,64.268,64.221,64.234,412300000.0
2009-03-04 16:20:00,64.227,64.227,64.164,64.182,441310000.0
2009-03-04 16:25:00,64.174,64.191,64.146,64.175,413720000.0
2009-03-04 16:30:00,64.181,64.183,64.143,64.148,406080000.0
2009-03-04 16:35:00,64.161,64.212,64.136,64.166,503930000.0
2009-03-04 16:40:00,64.161,64.203,64.152,64.161,351350000.0
2009-03-04 16:45:00,64.186,64.188,64.144,64.165,381540000.0
2009-03-04 16:50:00,64.155,64.165,64.097,64.125,398550000.0
2009-03-04 16:55:00,64.116,64.143,64.092,64.102,311180000.0
2009-03-04 17:00:00,64.114,64.17,64.095,64.148,462370000.0
2009-03-04 17:05:00,64.137,64.178,64.121,64.153,276750000.0
2009-03-04 17:10:00,64.129,64.154,64.031,64.052,320830000.0
2009-03-04 17:15:00,64.066,64.088,63.871,63.948,275000000.0
2009-03-04 17:20:00,63.957,63.971,63.926,63.942,435070000.0
2009-03-04 17:25:00,63.94,64.077,63.94,64.057,160000000.0
2009-03-04 17:30:00,64.071,64.111,64.033,64.111,259610000.0
2009-03-04 17:35:00,64.102,64.102,64.042,64.076,282140000.0
2009-03-04 17:40:00,64.09,64.161,64.076,64.124,232930000.0
2009-03-04 17:45:00,64.125,64.143,64.087,64.11,312100000.0
2009-03-04 17:50:00,64.116,64.134,64.094,64.12,390980000.0
2009-03-04 17:55:00,64.117,64.169,64.085,64.163,456760000.0
2009-03-04 18:00:00,64.185,64.199,64.158,64.195,456230000.0
2009-03-04 18:05:00,64.19,64.212,64.162,64.198,382800000.0
2009-03-04 18:10:00,64.194,64.234,64.187,64.21,401120000.0
2009-03-04 18:15:00,64.206,64.214,64.168,64.17,475070000.0
2009-03-04 18:20:00,64.184,64.184,64.123,64.166,312680000.0
2009-03-04 18:25:00,64.151,64.185,64.135,64.155,408910000.0
2009-03-04 18:30:00,64.189,64.218,64.139,64.155,320510000.0
2009-03-04 18:35:00,64.145,64.219,64.133,64.214,326550000.0
2009-03-04 18:40:00,64.234,64.234,64.166,64.184,422540000.0
2009-03-04 18:45:00,64.193,64.216,64.166,64.209,264220000.0
2009-03-04 18:50:00,64.208,64.297,64.206,64.254,303850000.0
2009-03-04 18:55:00,64.263,64.263,64.203,64.256,405750000.0
2009-03-04 19:00:00,64.259,64.284,64.231,64.238,421360000.0
2009-03-04 19:05:00,64.227,64.257,64.178,64.228,185640000.0
2009-03-04 19:10:00,64.225,64.244,64.21,64.227,380640000.0
2009-03-04 19:15:00,64.242,64.242,64.164,64.199,593450000.0
2009-03-04 19:20:00,64.191,64.231,64.185,64.185,394780000.0
2009-03-04 19:25:00,64.19,64.24,64.164,64.232,415790000.0
2009-03-04 19:30:00,64.262,64.271,64.229,64.254,339920000.0
2009-03-04 19:35:00,64.244,64.265,64.222,64.222,380190000.0
2009-03-04 19:40:00,64.223,64.223,64.137,64.147,378270000.0
2009-03-04 19:45:00,64.165,64.185,64.135,64.175,356480000.0
2009-03-04 19:50:00,64.166,64.176,64.138,64.176,131700000.0
2009-03-04 19:55:00,64.181,64.187,64.154,64.17,114230000.0
2009-03-04 20:00:00,64.19,64.197,64.126,64.134,203500000.0
2009-03-04 20:05:00,64.141,64.153,64.124,64.144,63520000.0
2009-03-04 20:10:00,64.146,64.174,64.137,64.168,206560000.0
2009-03-04 20:15:00,64.186,64.221,64.165,64.217,79970000.0
2009-03-04 20:20:00,64.201,64.224,64.19,64.202,153850000.0
2009-03-04 20:25:00,64.189,64.196,64.161,64.185,100930000.0
2009-03-04 20:30:00,64.181,64.208,64.171,64.207,141250000.0
2009-03-04 20:35:00,64.208,64.232,64.186,64.21,416170000.0
2009-03-04 20:40:00,64.223,64.259,64.221,64.23,232630000.0
2009-03-04 20:45:00,64.25,64.253,64.202,64.22,508380000.0
2009-03-04 20:50:00,64.218,64.233,64.194,64.218,476530000.0
2009-03-04 20:55:00,64.212,64.232,64.204,64.228,457150000.0
2009-03-04 21:00:00,64.244,64.244,64.17,64.235,307350000.0
2009-03-04 21:05:00,64.223,64.294,64.223,64.271,386690000.0
2009-03-04 21:10:00,64.276,64.283,64.238,64.238,365400000.0
2009-03-04 21:15:00,64.266,64.271,64.217,64.22,471740000.0
2009-03-04 21:20:00,64.225,64.244,64.19,64.244,361160000.0
2009-03-04 21:25:00,64.239,64.254,64.199,64.218,586480000.0
2009-03-04 21:30:00,64.243,64.249,64.213,64.233,464650000.0
2009-03-04 21:35:00,64.231,64.267,64.209,64.245,524610000.0
2009-03-04 21:40:00,64.248,64.264,64.231,64.252,541950000.0
2009-03-04 21:45:00,64.27,64.271,64.233,64.255,472210000.0
2009-03-04 21:50:00,64.265,64.29,64.255,64.279,437590000.0
2009-03-04 21:55:00,64.265,64.281,64.185,64.211,456280000.0
2009-03-04 22:00:00,64.22,64.243,64.197,64.228,414500000.0
2009-03-04 22:05:00,64.233,64.264,64.215,64.252,442030000.0
2009-03-04 22:10:00,64.266,64.275,64.239,64.255,453190000.0
2009-03-04 22:15:00,64.266,64.266,64.231,64.246,407020000.0
2009-03-04 22:20:00,64.228,64.253,64.215,64.232,570210000.0
2009-03-04 22:25:00,64.228,64.245,64.219,64.231,430930000.0
2009-03-04 22:30:00,64.243,64.258,64.214,64.226,423800000.0
2009-03-04 22:35:00,64.226,64.246,64.209,64.22,458580000.0
2009-03-04 22:40:00,64.231,64.24,64.197,64.204,426970000.0
2009-03-04 22:45:00,64.235,64.235,64.176,64.176,458920000.0
2009-03-04 22:50:00,64.186,64.192,64.132,64.138,536780000.0
2009-03-04 22:55:00,64.145,64.165,64.069,64.088,320610000.0
2009-03-04 23:00:00,64.123,64.138,64.095,64.099,358150000.0
2009-03-04 23:05:00,64.105,64.141,64.087,64.103,371670000.0
2009-03-04 23:10:00,64.115,64.115,64.091,64.097,267040000.0
2009-03-04 23:15:00,64.135,64.16,64.112,64.13,477710000.0
2009-03-04 23:20:00,64.137,64.149,64.102,64.133,135530000.0
2009-03-04 23:25:00,64.136,64.136,64.081,64.089,327230000.0
2009-03-04 23:30:00,64.102,64.102,64.065,64.072,316060000.0
2009-03-04 23:35:00,64.062,64.104,64.06,64.088,388560000.0
2009-03-04 23:40:00,64.081,64.086,64.041,64.075,182670000.0
2009-03-04 23:45:00,64.09,64.09,64.041,64.056,249870000.0
2009-03-04 23:50:00,64.062,64.089,64.012,64.089,280840000.0
2009-03-04 23:55:00,64.116,64.167,64.102,64.153,311290000.0
2009-03-05 00:00:00,64.164,64.175,64.12,64.137,305380000.0
2009-03-05 00:05:00,64.145,64.16,64.061,64.08,395580000.0
2009-03-05 00:10:00,64.085,64.107,64.077,64.078,385200000.0
2009-03-05 00:15:00,64.107,64.107,64.079,64.1,289750000.0
2009-03-05 00:20:00,64.084,64.087,64.066,64.077,320640000.0
2009-03-05 00:25:00,64.097,64.109,64.088,64.1,237720000.0
2009-03-05 00:30:00,64.098,64.143,64.09,64.131,489660000.0
2009-03-05 00:35:00,64.137,64.167,64.087,64.096,278670000.0
2009-03-05 00:40:00,64.089,64.111,64.06,64.087,423710000.0
2009-03-05 00:45:00,64.095,64.114,64.078,64.079,307290000.0
2009-03-05 00:50:00,64.117,64.119,64.084,64.086,234780000.0
2009-03-05 00:55:00,64.077,64.105,64.077,64.094,145670000.0
2009-03-05 01:00:00,64.113,64.116,64.093,64.102,310540000.0
2009-03-05 01:05:00,64.117,64.117,64.064,64.109,198330000.0
2009-03-05 01:10:00,64.096,64.107,64.008,64.01,448040000.0
2009-03-05 01:15:00,64.034,64.063,64.015,64.031,339500000.0
2009-03-05 01:20:00,64.022,64.052,64.005,64.008,217420000.0
2009-03-05 01:25:00,63.998,64.027,63.941,63.942,447850000.0
2009-03-05 01:30:00,63.949,63.949,63.863,63.892,527200000.0
2009-03-05 01:35:00,63.885,63.909,63.853,63.863,269720000.0
2009-03-05 01:40:00,63.867,63.887,63.859,63.867,426530000.0
2009-03-05 01:45:00,63.894,63.906,63.865,63.898,271300000.0
2009-03-05 01:50:00,63.909,63.943,63.899,63.918,345530000.0
2009-03-05 01:55:00,63.912,63.942,63.903,63.909,290410000.0
2009-03-05 02:00:00,63.906,63.906,63.813,63.822,239960000.0
2009-03-05 02:05:00,63.831,63.923,63.829,63.918,407360000.0
2009-03-05 02:10:00,63.926,64.03,63.92,64.026,320520000.0
2009-03-05 02:15:00,64.055,64.055,64.004,64.004,329910000.0
2009-03-05 02:20:00,64.009,64.034,63.952,63.968,356420000.0
2009-03-05 02:25:00,63.976,63.987,63.961,63.978,332710000.0
2009-03-05 02:30:00,64.002,64.032,63.985,64.01,389790000.0
2009-03-05 02:35:00,63.998,64.024,63.972,63.992,450670000.0
2009-03-05 02:40:00,63.999,64.024,63.956,63.956,299850000.0
2009-03-05 02:45:00,63.973,63.973,63.924,63.949,430850000.0
2009-03-05 02:50:00,63.96,63.975,63.932,63.944,330330000.0
2009-03-05 02:55:00,63.932,63.993,63.929,63.947,324180000.0
2009-03-05 03:00:00,63.982,63.982,63.921,63.933,325320000.0
2009-03-05 03:05:00,63.925,63.98,63.925,63.959,257600000.0
2009-03-05 03:10:00,63.97,63.978,63.943,63.965,342170000.0
2009-03-05 03:15:00,64.001,64.001,63.957,63.969,260090000.0
2009-03-05 03:20:00,63.957,63.973,63.94,63.967,333570000.0
2009-03-05 03:25:00,63.978,64.023,63.968,64.023,409020000.0
2009-03-05 03:30:00,64.044,64.059,64.008,64.016,322520000.0
2009-03-05 03:35:00,64.011,64.035,63.998,64.021,288490000.0
2009-03-05 03:40:00,64.008,64.034,63.993,64.007,228070000.0
2009-03-05 03:45:00,64.032,64.093,64.013,64.061,339170000.0
2009-03-05 03:50:00,64.049,64.073,64.017,64.038,339340000.0
2009-03-05 03:55:00,64.026,64.096,64.02,64.096,260640000.0
2009-03-05 04:00:00,64.115,64.136,64.091,64.107,322590000.0
2009-03-05 04:05:00,64.096,64.103,64.004,64.005,325800000.0
2009-03-05 04:10:00,64.021,64.021,63.94,63.957,311060000.0
2009-03-05 04:15:00,63.963,63.963,63.895,63.937,374880000.0
2009-03-05 04:20:00,63.921,63.921,63.874,63.879,338180000.0
2009-03-05 04:25:00,63.894,63.92,63.853,63.868,223790000.0
2009-03-05 04:30:00,63.891,63.919,63.882,63.903,195790000.0
2009-03-05 04:35:00,63.891,63.936,63.891,63.917,287390000.0
2009-03-05 04:40:00,63.92,63.925,63.844,63.857,270780000.0
2009-03-05 04:45:00,63.875,63.875,63.808,63.82,284210000.0
2009-03-05 04:50:00,63.834,63.84,63.811,63.819,290940000.0
2009-03-05 04:55:00,63.827,63.849,63.794,63.822,290570000.0
2009-03-05 05:00:00,63.832,63.832,63.769,63.812,374480000.0
2009-03-05 05:05:00,63.813,63.892,63.813,63.892,428750000.0
2009-03-05 05:10:00,63.886,63.922,63.874,63.887,337450000.0
2009-03-05 05:15:00,63.893,63.893,63.853,63.876,366350000.0
2009-03-05 05:20:00,63.873,63.915,63.867,63.872,407400000.0
2009-03-05 05:25:00,63.891,63.931,63.881,63.918,476650000.0
2009-03-05 05:30:00,63.925,63.942,63.909,63.926,271360000.0
2009-03-05 05:35:00,63.915,63.922,63.877,63.922,405190000.0
2009-03-05 05:40:00,63.913,63.913,63.871,63.892,328830000.0
2009-03-05 05:45:00,63.889,63.967,63.886,63.935,269410000.0
2009-03-05 05:50:00,63.927,63.943,63.876,63.888,445120000.0
2009-03-05 05:55:00,63.895,63.914,63.874,63.896,305390000.0
2009-03-05 06:00:00,63.907,63.932,63.88,63.918,241250000.0
2009-03-05 06:05:00,63.935,63.941,63.89,63.934,443450000.0
2009-03-05 06:10:00,63.92,63.956,63.919,63.944,337740000.0
2009-03-05 06:15:00,63.927,63.938,63.921,63.933,204510000.0
2009-03-05 06:20:00,63.939,63.955,63.925,63.946,396190000.0
2009-03-05 06:25:00,63.917,63.952,63.913,63.928,406910000.0
2009-03-05 06:30:00,63.943,63.943,63.897,63.914,322330000.0
2009-03-05 06:35:00,63.915,63.915,63.882,63.882,437200000.0
2009-03-05 06:40:00,63.891,63.924,63.879,63.89,361230000.0
2009-03-05 06:45:00,63.916,63.916,63.871,63.889,377220000.0
2009-03-05 06:50:00,63.895,63.929,63.848,63.888,389330000.0
2009-03-05 06:55:00,63.869,63.886,63.844,63.86,337730000.0
2009-03-05 07:00:00,63.88,63.9,63.84,63.851,384150000.0
2009-03-05 07:05:00,63.86,63.891,63.86,63.871,396360000.0
2009-03-05 07:10:00,63.863,63.912,63.863,63.885,349170000.0
2009-03-05 07:15:00,63.898,63.906,63.861,63.87,356340000.0
2009-03-05 07:20:00,63.855,63.892,63.853,63.864,284240000.0
2009-03-05 07:25:00,63.87,63.905,63.87,63.888,180920000.0
2009-03-05 07:30:00,63.901,63.902,63.853,63.892,341570000.0
2009-03-05 07:35:00,63.895,63.935,63.891,63.919,595010000.0
2009-03-05 07:40:00,63.914,63.936,63.894,63.929,397220000.0
2009-03-05 07:45:00,63.924,63.943,63.898,63.908,377270000.0
2009-03-05 07:50:00,63.91,63.91,63.873,63.885,389080000.0
2009-03-05 07:55:00,63.893,63.902,63.853,63.87,345580000.0
2009-03-05 08:00:00,63.883,63.892,63.838,63.863,347870000.0
2009-03-05 08:05:00,63.87,63.906,63.86,63.878,262350000.0
2009-03-05 08:10:00,63.885,63.91,63.865,63.879,382360000.0
2009-03-05 08:15:00,63.905,63.945,63.882,63.945,586850000.0
2009-03-05 08:20:00,63.931,64.009,63.926,63.989,364500000.0
2009-03-05 08:25:00,63.992,64.03,63.95,63.975,410530000.0
2009-03-05 08:30:00,63.981,63.993,63.947,63.959,344810000.0
2009-03-05 08:35:00,63.939,63.964,63.902,63.943,372060000.0
2009-03-05 08:40:00,63.932,63.948,63.9,63.918,376330000.0
2009-03-05 08:45:00,63.943,63.943,63.907,63.93,134680000.0
2009-03-05 08:50:00,63.944,63.98,63.906,63.906,59540000.0
2009-03-05 08:55:00,63.907,63.944,63.9,63.929,59100000.0
2009-03-05 09:00:00,63.939,63.994,63.916,63.987,61590000.0
2009-03-05 09:05:00,63.977,64.07,63.975,64.05,65250000.0
2009-03-05 09:10:00,64.03,64.117,64.021,64.111,61470000.0
2009-03-05 09:15:00,64.129,64.171,64.113,64.135,74750000.0
2009-03-05 09:20:00,64.13,64.171,64.1,64.148,75900000.0
2009-03-05 09:25:00,64.154,64.16,64.135,64.135,76710000.0
2009-03-05 09:30:00,64.15,64.16,64.082,64.117,76860000.0
2009-03-05 09:35:00,64.116,64.147,64.081,64.097,73450000.0
2009-03-05 09:40:00,64.111,64.12,64.074,64.099,68850000.0
2009-03-05 09:45:00,64.116,64.144,64.102,64.113,69240000.0
2009-03-05 09:50:00,64.115,64.14,64.1,64.136,67460000.0
2009-03-05 09:55:00,64.131,64.172,64.114,64.153,65800000.0
2009-03-05 10:00:00,64.168,64.168,64.126,64.146,67230000.0
2009-03-05 10:05:00,64.132,64.143,64.1,64.101,56480000.0
2009-03-05 10:10:00,64.112,64.12,64.08,64.086,71040000.0
2009-03-05 10:15:00,64.105,64.105,64.023,64.037,70290000.0
2009-03-05 10:20:00,64.05,64.114,64.038,64.112,78990000.0
2009-03-05 10:25:00,64.118,64.121,64.077,64.09,62800000.0
2009-03-05 10:30:00,64.11,64.11,64.035,64.058,59000000.0
2009-03-05 10:35:00,64.044,64.068,64.018,64.042,66740000.0
2009-03-05 10:40:00,64.03,64.042,63.963,64.029,54090000.0
2009-03-05 10:45:00,64.049,64.071,64.026,64.042,58510000.0
2009-03-05 10:50:00,64.058,64.093,64.033,64.045,63470000.0
2009-03-05 10:55:00,64.055,64.072,63.976,63.985,68180000.0
2009-03-05 11:00:00,64.002,64.025,63.983,64.006,70840000.0
2009-03-05 11:05:00,63.983,64.043,63.967,64.021,82460000.0
2009-03-05 11:10:00,64.016,64.063,64.013,64.042,55940000.0
2009-03-05 11:15:00,64.054,64.068,64.037,64.055,52990000.0
2009-03-05 11:20:00,64.059,64.067,64.033,64.056,62600000.0
2009-03-05 11:25:00,64.068,64.073,64.009,64.009,83160000.0
2009-03-05 11:30:00,64.03,64.068,64.015,64.058,76370000.0
2009-03-05 11:35:00,64.063,64.082,64.016,64.058,73110000.0
2009-03-05 11:40:00,64.056,64.092,64.012,64.022,89470000.0
2009-03-05 11:45:00,64.052,64.066,64.024,64.048,74360000.0
2009-03-05 11:50:00,64.058,64.059,64.024,64.032,63100000.0
2009-03-05 11:55:00,64.036,64.051,64.013,64.035,73410000.0
2009-03-05 12:00:00,64.03,64.03,63.91,63.91,80710000.0
2009-03-05 12:05:00,63.923,63.982,63.923,63.976,70980000.0
2009-03-05 12:10:00,63.982,63.99,63.942,63.967,49100000.0
2009-03-05 12:15:00,63.989,64.006,63.956,63.981,80710000.0
2009-03-05 12:20:00,63.982,64.021,63.971,63.993,65150000.0
2009-03-05 12:25:00,63.997,64.012,63.953,64.004,67160000.0
2009-03-05 12:30:00,63.995,64.027,63.978,63.986,60080000.0
2009-03-05 12:35:00,63.997,64.025,63.984,63.995,65810000.0
2009-03-05 12:40:00,63.986,64.013,63.983,64.0,81540000.0
2009-03-05 12:45:00,64.016,64.039,63.984,64.026,67050000.0
2009-03-05 12:50:00,64.015,64.043,63.998,64.002,62130000.0
2009-03-05 12:55:00,63.99,63.999,63.969,63.983,82850000.0
2009-03-05 13:00:00,64.016,64.018,63.98,63.985,74270000.0
2009-03-05 13:05:00,63.982,63.992,63.967,63.982,59580000.0
2009-03-05 13:10:00,63.984,64.011,63.967,63.978,69160000.0
2009-03-05 13:15:00,63.999,64.018,63.94,63.943,77770000.0
2009-03-05 13:20:00,63.956,63.991,63.892,63.893,70640000.0
2009-03-05 13:25:00,63.885,63.901,63.847,63.888,64040000.0
2009-03-05 13:30:00,63.906,63.948,63.889,63.948,55600000.0
2009-03-05 13:35:00,63.934,63.936,63.818,63.834,68140000.0
2009-03-05 13:40:00,63.835,63.843,63.732,63.809,73210000.0
2009-03-05 13:45:00,63.814,63.814,63.754,63.774,63040000.0
2009-03-05 13:50:00,63.77,63.805,63.73,63.766,81390000.0
2009-03-05 13:55:00,63.765,63.765,63.563,63.612,77220000.0
2009-03-05 14:00:00,63.628,63.68,63.586,63.661,67970000.0
2009-03-05 14:05:00,63.66,63.672,63.626,63.636,72140000.0
2009-03-05 14:10:00,63.649,63.653,63.588,63.624,61290000.0
2009-03-05 14:15:00,63.642,63.657,63.568,63.641,81290000.0
2009-03-05 14:20:00,63.651,63.67,63.575,63.598,374780000.0
2009-03-05 14:25:00,63.589,63.619,63.586,63.604,372180000.0
2009-03-05 14:30:00,63.614,63.671,63.608,63.662,482790000.0
2009-03-05 14:35:00,63.677,63.781,63.673,63.715,424400000.0
2009-03-05 14:40:00,63.699,63.784,63.686,63.731,465330000.0
2009-03-05 14:45:00,63.757,63.79,63.741,63.748,396430000.0
2009-03-05 14:50:00,63.754,63.793,63.733,63.775,344590000.0
2009-03-05 14:55:00,63.787,63.844,63.782,63.783,323490000.0
2009-03-05 15:00:00,63.801,63.812,63.72,63.8,515590000.0
2009-03-05 15:05:00,63.789,63.804,63.76,63.79,310010000.0
2009-03-05 15:10:00,63.78,63.831,63.777,63.802,534070000.0
2009-03-05 15:15:00,63.818,63.865,63.777,63.848,460990000.0
2009-03-05 15:20:00,63.837,63.853,63.801,63.826,560210000.0
2009-03-05 15:25:00,63.819,63.857,63.788,63.826,513800000.0
2009-03-05 15:30:00,63.84,63.84,63.728,63.799,501850000.0
2009-03-05 15:35:00,63.796,63.817,63.709,63.709,407550000.0
2009-03-05 15:40:00,63.69,63.719,63.657,63.703,423950000.0
2009-03-05 15:45:00,63.725,63.732,63.676,63.719,450540000.0
2009-03-05 15:50:00,63.704,63.723,63.677,63.7,343130000.0
2009-03-05 15:55:00,63.707,63.782,63.694,63.716,419250000.0
2009-03-05 16:00:00,63.723,63.723,63.668,63.697,395850000.0
2009-03-05 16:05:00,63.701,63.727,63.461,63.461,570940000.0
2009-03-05 16:10:00,63.438,63.465,63.219,63.346,440290000.0
2009-03-05 16:15:00,63.364,63.533,63.341,63.516,408580000.0
2009-03-05 16:20:00,63.507,63.523,63.443,63.5,435980000.0
2009-03-05 16:25:00,63.471,63.497,63.408,63.461,400110000.0
2009-03-05 16:30:00,63.469,63.489,63.359,63.435,390600000.0
2009-03-05 16:35:00,63.418,63.46,63.351,63.43,507860000.0
2009-03-05 16:40:00,63.465,63.52,63.423,63.465,348450000.0
2009-03-05 16:45:00,63.52,63.581,63.455,63.509,363270000.0
2009-03-05 16:50:00,63.51,63.594,63.486,63.571,380300000.0
2009-03-05 16:55:00,63.575,63.702,63.504,63.561,296590000.0
2009-03-05 17:00:00,63.595,63.604,63.458,63.514,449800000.0
2009-03-05 17:05:00,63.583,63.707,63.513,63.639,295670000.0
2009-03-05 17:10:00,63.629,63.67,63.58,63.618,299110000.0
2009-03-05 17:15:00,63.589,63.646,63.562,63.593,273490000.0
2009-03-05 17:20:00,63.582,63.586,63.344,63.383,452990000.0
2009-03-05 17:25:00,63.224,63.464,63.205,63.446,158230000.0
2009-03-05 17:30:00,63.475,63.475,63.321,63.39,265420000.0
2009-03-05 17:35:00,63.412,63.494,63.264,63.381,274480000.0
2009-03-05 17:40:00,63.37,63.37,63.305,63.335,239570000.0
2009-03-05 17:45:00,63.352,63.412,63.316,63.412,291470000.0
2009-03-05 17:50:00,63.405,63.413,63.242,63.264,374990000.0
2009-03-05 17:55:00,63.275,63.37,63.273,63.273,417710000.0
2009-03-05 18:00:00,63.278,63.374,63.257,63.367,448580000.0
2009-03-05 18:05:00,63.373,63.378,63.271,63.297,394860000.0
2009-03-05 18:10:00,63.291,63.441,63.274,63.429,407450000.0
2009-03-05 18:15:00,63.446,63.453,63.335,63.343,468550000.0
2009-03-05 18:20:00,63.333,63.362,63.314,63.341,318510000.0
2009-03-05 18:25:00,63.351,63.37,63.267,63.285,401130000.0
2009-03-05 18:30:00,63.289,63.318,63.256,63.318,318300000.0
2009-03-05 18:35:00,63.302,63.34,63.275,63.317,322090000.0
2009-03-05 18:40:00,63.329,63.338,63.247,63.254,402550000.0
2009-03-05 18:45:00,63.282,63.379,63.262,63.279,276640000.0
2009-03-05 18:50:00,63.255,63.269,63.196,63.269,303220000.0
2009-03-05 18:55:00,63.262,63.292,63.233,63.233,397680000.0
2009-03-05 19:00:00,63.26,63.39,63.228,63.337,426690000.0
2009-03-05 19:05:00,63.312,63.324,63.292,63.323,186860000.0
2009-03-05 19:10:00,63.326,63.333,63.205,63.247,402660000.0
2009-03-05 19:15:00,63.273,63.273,63.198,63.243,578350000.0
2009-03-05 19:20:00,63.236,63.332,63.236,63.314,386420000.0
2009-03-05 19:25:00,63.289,63.333,63.276,63.319,411690000.0
2009-03-05 19:30:00,63.341,63.357,63.306,63.357,345310000.0
2009-03-05 19:35:00,63.367,63.41,63.322,63.347,378840000.0
2009-03-05 19:40:00,63.338,63.363,63.321,63.346,366860000.0
2009-03-05 19:45:00,63.37,63.37,63.307,63.315,333590000.0
2009-03-05 19:50:00,63.289,63.328,63.271,63.328,130730000.0
2009-03-05 19:55:00,63.326,63.346,63.293,63.293,104030000.0
2009-03-05 20:00:00,63.289,63.303,63.186,63.186,192200000.0
2009-03-05 20:05:00,63.191,63.282,63.183,63.259,65910000.0
2009-03-05 20:10:00,63.26,63.306,63.251,63.306,194740000.0
2009-03-05 20:15:00,63.34,63.34,63.252,63.276,79920000.0
2009-03-05 20:20:00,63.264,63.283,63.24,63.244,148120000.0
2009-03-05 20:25:00,63.247,63.257,63.204,63.252,112840000.0
2009-03-05 20:30:00,63.271,63.307,63.26,63.296,144000000.0
2009-03-05 20:35:00,63.269,63.285,63.248,63.261,417910000.0
2009-03-05 20:40:00,63.264,63.327,63.264,63.311,346650000.0
2009-03-05 20:45:00,63.309,63.364,63.271,63.294,508190000.0
2009-03-05 20:50:00,63.289,63.33,63.286,63.295,468410000.0
2009-03-05 20:55:00,63.311,63.355,63.311,63.321,452970000.0
2009-03-05 21:00:00,63.368,63.368,63.305,63.319,346480000.0
2009-03-05 21:05:00,63.305,63.331,63.294,63.321,240670000.0
2009-03-05 21:10:00,63.294,63.311,63.244,63.279,360420000.0
2009-03-05 21:15:00,63.305,63.325,63.292,63.313,465320000.0
2009-03-05 21:20:00,63.301,63.301,63.254,63.269,370380000.0
2009-03-05 21:25:00,63.251,63.282,63.209,63.249,555750000.0
2009-03-05 21:30:00,63.275,63.279,63.245,63.274,458150000.0
2009-03-05 21:35:00,63.266,63.307,63.244,63.261,531270000.0
2009-03-05 21:40:00,63.247,63.279,63.24,63.271,451510000.0
2009-03-05 21:45:00,63.298,63.298,63.243,63.267,458530000.0
2009-03-05 21:50:00,63.247,63.279,63.238,63.25,440270000.0
2009-03-05 21:55:00,63.255,63.261,63.16,63.16,438610000.0
2009-03-05 22:00:00,63.184,63.184,63.091,63.146,401120000.0
2009-03-05 22:05:00,63.147,63.221,63.128,63.189,440580000.0
2009-03-05 22:10:00,63.171,63.174,63.135,63.158,416710000.0
2009-03-05 22:15:00,63.192,63.193,63.147,63.179,417490000.0
2009-03-05 22:20:00,63.173,63.207,63.115,63.138,558370000.0
2009-03-05 22:25:00,63.145,63.17,63.113,63.148,427380000.0
2009-03-05 22:30:00,63.172,63.19,63.082,63.084,430320000.0
2009-03-05 22:35:00,63.081,63.094,63.035,63.058,458080000.0
2009-03-05 22:40:00,63.052,63.093,63.004,63.022,415950000.0
2009-03-05 22:45:00,63.048,63.048,62.861,62.889,465140000.0
2009-03-05 22:50:00,62.872,62.94,62.807,62.888,500770000.0
2009-03-05 22:55:00,62.89,62.971,62.89,62.909,325200000.0
2009-03-05 23:00:00,62.922,62.927,62.881,62.927,362430000.0
2009-03-05 23:05:00,62.935,62.951,62.917,62.925,354370000.0
2009-03-05 23:10:00,62.905,62.927,62.889,62.926,324410000.0
2009-03-05 23:15:00,62.956,63.01,62.926,62.988,498520000.0
2009-03-05 23:20:00,62.995,63.015,62.969,62.97,222010000.0
2009-03-05 23:25:00,62.959,62.976,62.924,62.931,328230000.0
2009-03-05 23:30:00,62.961,62.961,62.893,62.955,304600000.0
2009-03-05 23:35:00,62.948,62.972,62.936,62.968,358440000.0
2009-03-05 23:40:00,62.973,63.008,62.973,62.997,185190000.0
2009-03-05 23:45:00,63.027,63.027,63.001,63.017,215410000.0
2009-03-05 23:50:00,63.013,63.051,63.012,63.027,264480000.0
2009-03-05 23:55:00,63.02,63.052,63.01,63.017,246240000.0
2009-03-06 00:00:00,63.024,63.024,62.96,62.969,289620000.0
2009-03-06 00:05:00,62.964,63.005,62.916,62.96,412210000.0
2009-03-06 00:10:00,62.965,62.968,62.92,62.925,379920000.0
2009-03-06 00:15:00,62.963,62.983,62.936,62.962,445390000.0
2009-03-06 00:20:00,62.993,63.022,62.96,62.984,335390000.0
2009-03-06 00:25:00,62.985,63.028,62.97,63.02,406070000.0
2009-03-06 00:30:00,63.002,63.053,63.002,63.029,384830000.0
2009-03-06 00:35:00,63.02,63.048,62.997,63.041,236640000.0
2009-03-06 00:40:00,62.991,63.013,62.965,62.977,405320000.0
2009-03-06 00:45:00,63.012,63.012,62.937,62.975,257100000.0
2009-03-06 00:50:00,62.995,63.047,62.995,63.038,291200000.0
2009-03-06 00:55:00,63.014,63.05,62.988,63.01,175800000.0
2009-03-06 01:00:00,63.025,63.052,63.011,63.047,311540000.0
2009-03-06 01:05:00,63.062,63.109,63.059,63.078,248830000.0
2009-03-06 01:10:00,63.072,63.105,63.072,63.078,458480000.0
2009-03-06 01:15:00,63.101,63.101,63.041,63.087,324460000.0
2009-03-06 01:20:00,63.076,63.104,63.044,63.079,203090000.0
2009-03-06 01:25:00,63.065,63.079,62.996,62.998,462530000.0
2009-03-06 01:30:00,63.013,63.06,62.999,63.06,525610000.0
2009-03-06 01:35:00,63.073,63.073,63.015,63.023,315710000.0
2009-03-06 01:40:00,63.026,63.088,63.013,63.081,448110000.0
2009-03-06 01:45:00,63.104,63.104,63.073,63.09,359510000.0
2009-03-06 01:50:00,63.101,63.112,63.074,63.083,353030000.0
2009-03-06 01:55:00,63.067,63.093,63.017,63.027,246760000.0
2009-03-06 02:00:00,63.042,63.082,63.042,63.048,252720000.0
2009-03-06 02:05:00,63.062,63.112,63.058,63.101,410220000.0
2009-03-06 02:10:00,63.094,63.133,63.094,63.112,328640000.0
2009-03-06 02:15:00,63.162,63.272,63.119,63.266,340420000.0
2009-03-06 02:20:00,63.252,63.263,63.204,63.208,348090000.0
2009-03-06 02:25:00,63.224,63.281,63.224,63.23,322600000.0
2009-03-06 02:30:00,63.234,63.263,63.213,63.252,395030000.0
2009-03-06 02:35:00,63.268,63.364,63.26,63.34,458640000.0
2009-03-06 02:40:00,63.346,63.356,63.321,63.349,294520000.0
2009-03-06 02:45:00,63.36,63.36,63.302,63.31,435810000.0
2009-03-06 02:50:00,63.322,63.358,63.322,63.328,330230000.0
2009-03-06 02:55:00,63.324,63.339,63.3,63.301,325900000.0
2009-03-06 03:00:00,63.322,63.322,63.28,63.299,319850000.0
2009-03-06 03:05:00,63.289,63.311,63.269,63.279,274900000.0
2009-03-06 03:10:00,63.288,63.308,63.273,63.293,338930000.0
2009-03-06 03:15:00,63.326,63.332,63.272,63.273,264440000.0
2009-03-06 03:20:00,63.279,63.284,63.235,63.251,348720000.0
2009-03-06 03:25:00,63.241,63.283,63.24,63.246,406900000.0
2009-03-06 03:30:00,63.272,63.294,63.241,63.267,324330000.0
2009-03-06 03:35:00,63.256,63.299,63.235,63.289,301430000.0
2009-03-06 03:40:00,63.282,63.343,63.28,63.299,312790000.0
2009-03-06 03:45:00,63.322,63.333,63.28,63.287,331790000.0
2009-03-06 03:50:00,63.279,63.281,63.202,63.245,336180000.0
2009-03-06 03:55:00,63.246,63.297,63.246,63.278,244370000.0
2009-03-06 04:00:00,63.302,63.302,63.233,63.28,308000000.0
2009-03-06 04:05:00,63.275,63.285,63.254,63.285,321000000.0
2009-03-06 04:10:00,63.273,63.294,63.204,63.209,293540000.0
2009-03-06 04:15:00,63.218,63.234,63.195,63.203,341360000.0
2009-03-06 04:20:00,63.205,63.244,63.204,63.227,332880000.0
2009-03-06 04:25:00,63.215,63.236,63.214,63.223,119810000.0
2009-03-06 04:30:00,63.242,63.242,63.186,63.199,205660000.0
2009-03-06 04:35:00,63.19,63.225,63.181,63.208,297290000.0
2009-03-06 04:40:00,63.219,63.235,63.19,63.235,254380000.0
2009-03-06 04:45:00,63.242,63.27,63.209,63.255,302760000.0
2009-03-06 04:50:00,63.239,63.262,63.216,63.23,299920000.0
2009-03-06 04:55:00,63.223,63.271,63.223,63.253,281910000.0
2009-03-06 05:00:00,63.274,63.274,63.24,63.24,380310000.0
2009-03-06 05:05:00,63.24,63.263,63.214,63.258,454740000.0
2009-03-06 05:10:00,63.26,63.267,63.251,63.263,358110000.0
2009-03-06 05:15:00,63.266,63.266,63.223,63.238,369300000.0
2009-03-06 05:20:00,63.218,63.239,63.203,63.227,384470000.0
2009-03-06 05:25:00,63.236,63.242,63.219,63.228,502180000.0
2009-03-06 05:30:00,63.244,63.244,63.164,63.196,272720000.0
2009-03-06 05:35:00,63.188,63.205,63.164,63.184,409290000.0
2009-03-06 05:40:00,63.169,63.239,63.169,63.235,335360000.0
2009-03-06 05:45:00,63.265,63.267,63.224,63.244,277080000.0
2009-03-06 05:50:00,63.236,63.273,63.222,63.273,431010000.0
2009-03-06 05:55:00,63.279,63.305,63.247,63.292,299680000.0
2009-03-06 06:00:00,63.318,63.339,63.265,63.268,247300000.0
2009-03-06 06:05:00,63.287,63.287,63.248,63.275,434530000.0
2009-03-06 06:10:00,63.265,63.288,63.258,63.288,336280000.0
2009-03-06 06:15:00,63.29,63.337,63.263,63.282,209960000.0
2009-03-06 06:20:00,63.29,63.336,63.282,63.328,452850000.0
2009-03-06 06:25:00,63.313,63.321,63.293,63.305,517540000.0
2009-03-06 06:30:00,63.316,63.339,63.288,63.301,335750000.0
2009-03-06 06:35:00,63.309,63.345,63.304,63.345,450160000.0
2009-03-06 06:40:00,63.337,63.378,63.334,63.367,271990000.0
2009-03-06 06:45:00,63.371,63.411,63.361,63.399,328740000.0
2009-03-06 06:50:00,63.4,63.424,63.34,63.353,359220000.0
2009-03-06 06:55:00,63.343,63.37,63.33,63.348,297990000.0
2009-03-06 07:00:00,63.353,63.353,63.301,63.308,350180000.0
2009-03-06 07:05:00,63.31,63.323,63.272,63.288,361800000.0
2009-03-06 07:10:00,63.3,63.333,63.269,63.281,320240000.0
2009-03-06 07:15:00,63.305,63.305,63.264,63.285,234110000.0
2009-03-06 07:20:00,63.309,63.309,63.278,63.278,152440000.0
2009-03-06 07:25:00,63.275,63.301,63.267,63.278,182760000.0
2009-03-06 07:30:00,63.306,63.306,63.272,63.294,331680000.0
2009-03-06 07:35:00,63.29,63.319,63.286,63.309,561280000.0
2009-03-06 07:40:00,63.301,63.323,63.284,63.289,351360000.0
2009-03-06 07:45:00,63.292,63.332,63.274,63.316,370020000.0
2009-03-06 07:50:00,63.323,63.323,63.29,63.293,382210000.0
2009-03-06 07:55:00,63.296,63.354,63.289,63.354,341850000.0
2009-03-06 08:00:00,63.354,63.36,63.286,63.293,339920000.0
2009-03-06 08:05:00,63.301,63.315,63.249,63.288,261750000.0
2009-03-06 08:10:00,63.27,63.281,63.154,63.168,368120000.0
2009-03-06 08:15:00,63.185,63.185,63.121,63.167,565230000.0
2009-03-06 08:20:00,63.162,63.216,63.156,63.189,364680000.0
2009-03-06 08:25:00,63.187,63.231,63.163,63.199,395260000.0
2009-03-06 08:30:00,63.223,63.256,63.171,63.195,329190000.0
2009-03-06 08:35:00,63.196,63.212,63.162,63.203,371870000.0
2009-03-06 08:40:00,63.203,63.203,63.151,63.169,356670000.0
2009-03-06 08:45:00,63.183,63.183,63.005,63.005,119210000.0
2009-03-06 08:50:00,62.995,63.027,62.952,63.003,63120000.0
2009-03-06 08:55:00,63.013,63.097,63.01,63.06,63240000.0
2009-03-06 09:00:00,63.075,63.075,62.906,62.969,66450000.0
2009-03-06 09:05:00,62.957,62.981,62.85,62.898,55540000.0
2009-03-06 09:10:00,62.888,62.956,62.876,62.915,72690000.0
2009-03-06 09:15:00,62.953,62.967,62.899,62.899,69830000.0
2009-03-06 09:20:00,62.918,62.919,62.844,62.883,65080000.0
2009-03-06 09:25:00,62.895,62.968,62.866,62.959,78300000.0
2009-03-06 09:30:00,62.961,62.961,62.87,62.901,62710000.0
2009-03-06 09:35:00,62.895,62.895,62.714,62.852,69870000.0
2009-03-06 09:40:00,62.863,62.905,62.844,62.901,70630000.0
2009-03-06 09:45:00,62.907,62.909,62.88,62.901,64910000.0
2009-03-06 09:50:00,62.904,62.934,62.889,62.934,72810000.0
2009-03-06 09:55:00,62.922,62.926,62.867,62.884,58630000.0
2009-03-06 10:00:00,62.896,62.942,62.882,62.91,54270000.0
2009-03-06 10:05:00,62.905,62.954,62.904,62.933,62940000.0
2009-03-06 10:10:00,62.946,62.991,62.936,62.975,69440000.0
2009-03-06 10:15:00,62.964,62.98,62.875,62.905,69210000.0
2009-03-06 10:20:00,62.89,62.92,62.857,62.885,76060000.0
2009-03-06 10:25:00,62.881,62.883,62.815,62.849,70020000.0
2009-03-06 10:30:00,62.835,62.845,62.795,62.823,71850000.0
2009-03-06 10:35:00,62.823,62.824,62.756,62.808,71630000.0
2009-03-06 10:40:00,62.82,62.821,62.722,62.744,59340000.0
2009-03-06 10:45:00,62.76,62.762,62.723,62.748,71800000.0
2009-03-06 10:50:00,62.772,62.832,62.757,62.829,67430000.0
2009-03-06 10:55:00,62.837,62.861,62.818,62.847,71940000.0
2009-03-06 11:00:00,62.846,62.864,62.809,62.809,75810000.0
2009-03-06 11:05:00,62.815,62.829,62.776,62.778,93050000.0
2009-03-06 11:10:00,62.785,62.863,62.778,62.853,75720000.0
2009-03-06 11:15:00,62.867,62.88,62.81,62.83,69670000.0
2009-03-06 11:20:00,62.826,62.853,62.799,62.815,62440000.0
2009-03-06 11:25:00,62.801,62.803,62.754,62.782,61760000.0
2009-03-06 11:30:00,62.784,62.792,62.754,62.768,74340000.0
2009-03-06 11:35:00,62.756,62.794,62.677,62.712,74890000.0
2009-03-06 11:40:00,62.709,62.742,62.689,62.725,74180000.0
2009-03-06 11:45:00,62.755,62.755,62.71,62.727,55110000.0
2009-03-06 11:50:00,62.718,62.728,62.675,62.697,69590000.0
2009-03-06 11:55:00,62.7,62.7,62.542,62.555,77980000.0
2009-03-06 12:00:00,62.564,62.622,62.53,62.596,78470000.0
2009-03-06 12:05:00,62.613,62.652,62.603,62.651,74570000.0
2009-03-06 12:10:00,62.653,62.658,62.607,62.645,67050000.0
2009-03-06 12:15:00,62.644,62.644,62.53,62.587,71690000.0
2009-03-06 12:20:00,62.58,62.585,62.409,62.453,61880000.0
2009-03-06 12:25:00,62.465,62.465,62.316,62.317,71120000.0
2009-03-06 12:30:00,62.345,62.438,62.33,62.423,66420000.0
2009-03-06 12:35:00,62.425,62.436,62.373,62.39,63990000.0
2009-03-06 12:40:00,62.39,62.391,62.332,62.369,82530000.0
2009-03-06 12:45:00,62.376,62.44,62.368,62.434,69580000.0
2009-03-06 12:50:00,62.443,62.499,62.428,62.499,61820000.0
2009-03-06 12:55:00,62.494,62.512,62.474,62.499,81450000.0
2009-03-06 13:00:00,62.529,62.529,62.476,62.483,73920000.0
2009-03-06 13:05:00,62.478,62.52,62.467,62.487,64010000.0
2009-03-06 13:10:00,62.509,62.55,62.489,62.543,67040000.0
2009-03-06 13:15:00,62.566,62.592,62.52,62.572,70240000.0
2009-03-06 13:20:00,62.538,62.559,62.484,62.493,70930000.0
2009-03-06 13:25:00,62.493,62.511,62.475,62.508,68680000.0
2009-03-06 13:30:00,62.522,62.529,62.469,62.524,73980000.0
2009-03-06 13:35:00,62.539,62.612,62.536,62.606,57820000.0
2009-03-06 13:40:00,62.613,62.637,62.585,62.637,63690000.0
2009-03-06 13:45:00,62.644,62.753,62.612,62.753,68920000.0
2009-03-06 13:50:00,62.749,62.825,62.713,62.805,58820000.0
2009-03-06 13:55:00,62.818,62.823,62.791,62.808,72630000.0
2009-03-06 14:00:00,62.8,62.821,62.764,62.816,61900000.0
2009-03-06 14:05:00,62.826,62.857,62.782,62.803,82630000.0
2009-03-06 14:10:00,62.794,62.803,62.702,62.72,62960000.0
2009-03-06 14:15:00,62.738,62.756,62.71,62.718,66490000.0
2009-03-06 14:20:00,62.722,62.735,62.702,62.727,405860000.0
2009-03-06 14:25:00,62.727,62.819,62.727,62.801,384000000.0
2009-03-06 14:30:00,62.823,62.83,62.777,62.784,486530000.0
2009-03-06 14:35:00,62.778,62.809,62.776,62.8,417900000.0
2009-03-06 14:40:00,62.805,62.82,62.782,62.786,464800000.0
2009-03-06 14:45:00,62.794,62.827,62.761,62.821,431400000.0
2009-03-06 14:50:00,62.83,62.85,62.758,62.767,374710000.0
2009-03-06 14:55:00,62.751,62.794,62.733,62.769,328830000.0
2009-03-06 15:00:00,62.775,62.776,62.741,62.741,539110000.0
2009-03-06 15:05:00,62.746,62.764,62.712,62.738,329030000.0
2009-03-06 15:10:00,62.746,62.748,62.572,62.601,534120000.0
2009-03-06 15:15:00,62.591,62.728,62.591,62.682,483250000.0
2009-03-06 15:20:00,62.71,62.722,62.57,62.61,570150000.0
2009-03-06 15:25:00,62.609,62.651,62.526,62.573,521640000.0
2009-03-06 15:30:00,62.607,62.986,62.539,62.795,521390000.0
2009-03-06 15:35:00,62.811,62.937,62.731,62.891,438730000.0
2009-03-06 15:40:00,62.879,62.931,62.839,62.863,428110000.0
2009-03-06 15:45:00,62.878,62.944,62.826,62.944,452020000.0
2009-03-06 15:50:00,62.942,63.208,62.919,63.208,352960000.0
2009-03-06 15:55:00,63.225,63.237,63.142,63.192,424520000.0
2009-03-06 16:00:00,63.194,63.301,63.166,63.286,403010000.0
2009-03-06 16:05:00,63.297,63.303,63.235,63.26,565000000.0
2009-03-06 16:10:00,63.284,63.284,63.149,63.149,448680000.0
2009-03-06 16:15:00,63.172,63.22,63.116,63.208,421190000.0
2009-03-06 16:20:00,63.214,63.214,63.147,63.188,445070000.0
2009-03-06 16:25:00,63.184,63.244,63.184,63.204,392290000.0
2009-03-06 16:30:00,63.223,63.249,63.186,63.238,399000000.0
2009-03-06 16:35:00,63.236,63.31,63.209,63.298,515700000.0
2009-03-06 16:40:00,63.311,63.528,63.311,63.518,351750000.0
2009-03-06 16:45:00,63.534,63.55,63.456,63.487,378160000.0
2009-03-06 16:50:00,63.482,63.485,63.419,63.429,387070000.0
2009-03-06 16:55:00,63.44,63.487,63.421,63.47,296340000.0
2009-03-06 17:00:00,63.443,63.523,63.443,63.506,452310000.0
2009-03-06 17:05:00,63.504,63.578,63.496,63.547,318000000.0
2009-03-06 17:10:00,63.529,63.562,63.468,63.468,315960000.0
2009-03-06 17:15:00,63.498,63.498,63.378,63.396,278710000.0
2009-03-06 17:20:00,63.394,63.505,63.394,63.479,460430000.0
2009-03-06 17:25:00,63.461,63.489,63.43,63.437,174930000.0
2009-03-06 17:30:00,63.433,63.435,63.341,63.341,266290000.0
2009-03-06 17:35:00,63.347,63.347,63.284,63.307,285530000.0
2009-03-06 17:40:00,63.309,63.366,63.273,63.296,240810000.0
2009-03-06 17:45:00,63.301,63.301,63.107,63.108,312210000.0
2009-03-06 17:50:00,63.088,63.134,63.04,63.09,371250000.0
2009-03-06 17:55:00,63.102,63.193,63.088,63.165,447540000.0
2009-03-06 18:00:00,63.191,63.292,63.158,63.292,453690000.0
2009-03-06 18:05:00,63.272,63.319,63.24,63.268,415890000.0
2009-03-06 18:10:00,63.265,63.281,63.209,63.273,422390000.0
2009-03-06 18:15:00,63.275,63.318,63.254,63.294,477690000.0
2009-03-06 18:20:00,63.284,63.284,63.225,63.254,316420000.0
2009-03-06 18:25:00,63.25,63.266,63.196,63.196,407360000.0
2009-03-06 18:30:00,63.233,63.345,63.206,63.33,327060000.0
2009-03-06 18:35:00,63.305,63.341,63.265,63.269,317250000.0
2009-03-06 18:40:00,63.295,63.303,63.215,63.257,413500000.0
2009-03-06 18:45:00,63.286,63.303,63.225,63.24,278750000.0
2009-03-06 18:50:00,63.239,63.267,63.226,63.235,314140000.0
2009-03-06 18:55:00,63.223,63.279,63.218,63.26,413050000.0
2009-03-06 19:00:00,63.268,63.291,63.213,63.261,435060000.0
2009-03-06 19:05:00,63.267,63.296,63.252,63.289,197340000.0
2009-03-06 19:10:00,63.294,63.294,63.262,63.264,401750000.0
2009-03-06 19:15:00,63.294,63.32,63.263,63.29,589590000.0
2009-03-06 19:20:00,63.276,63.334,63.271,63.271,375110000.0
2009-03-06 19:25:00,63.278,63.305,63.264,63.295,439220000.0
2009-03-06 19:30:00,63.288,63.296,63.261,63.266,325130000.0
2009-03-06 19:35:00,63.266,63.291,63.253,63.282,377770000.0
2009-03-06 19:40:00,63.268,63.285,63.157,63.16,384580000.0
2009-03-06 19:45:00,63.174,63.211,63.114,63.125,368000000.0
2009-03-06 19:50:00,63.125,63.137,63.09,63.117,144160000.0
2009-03-06 19:55:00,63.119,63.183,63.111,63.183,105820000.0
2009-03-06 20:00:00,63.19,63.19,63.144,63.185,192970000.0
2009-03-06 20:05:00,63.182,63.203,63.167,63.194,50800000.0
2009-03-06 20:10:00,63.203,63.257,63.203,63.246,197800000.0
2009-03-06 20:15:00,63.253,63.253,63.206,63.219,76290000.0
2009-03-06 20:20:00,63.208,63.254,63.199,63.215,155610000.0
2009-03-06 20:25:00,63.231,63.238,63.157,63.16,99700000.0
2009-03-06 20:30:00,63.18,63.193,63.081,63.122,134720000.0
2009-03-06 20:35:00,63.104,63.104,63.056,63.077,429090000.0
2009-03-06 20:40:00,63.074,63.139,63.07,63.131,345010000.0
2009-03-06 20:45:00,63.155,63.18,63.148,63.165,509050000.0
2009-03-06 20:50:00,63.193,63.314,63.193,63.293,464860000.0
2009-03-06 20:55:00,63.292,63.304,63.264,63.297,456700000.0
2009-03-06 21:00:00,63.304,63.35,63.281,63.318,368700000.0
2009-03-06 21:05:00,63.306,63.346,63.294,63.331,385490000.0
2009-03-06 21:10:00,63.34,63.422,63.334,63.363,370110000.0
2009-03-06 21:15:00,63.383,63.383,63.318,63.318,475990000.0
2009-03-06 21:20:00,63.314,63.354,63.302,63.331,356530000.0
2009-03-06 21:25:00,63.318,63.377,63.3,63.367,570230000.0
2009-03-06 21:30:00,63.392,63.405,63.343,63.359,456710000.0
2009-03-06 21:35:00,63.349,63.38,63.338,63.356,520270000.0
2009-03-06 21:40:00,63.356,63.363,63.294,63.297,564680000.0
2009-03-06 21:45:00,63.32,63.324,63.232,63.25,451320000.0
2009-03-06 21:50:00,63.263,63.316,63.244,63.283,440110000.0
2009-03-06 21:55:00,63.273,63.325,63.239,63.325,449110000.0
2009-03-06 22:00:00,63.318,63.348,63.265,63.293,411840000.0
2009-03-06 22:05:00,63.266,63.326,63.254,63.308,437210000.0
2009-03-06 22:10:00,63.316,63.365,63.315,63.353,439430000.0
2009-03-06 22:15:00,63.361,63.373,63.327,63.364,412600000.0
2009-03-06 22:20:00,63.354,63.415,63.327,63.415,577900000.0
2009-03-06 22:25:00,63.408,63.444,63.389,63.411,440550000.0
2009-03-06 22:30:00,63.455,63.551,63.43,63.513,425680000.0
2009-03-06 22:35:00,63.497,63.504,63.418,63.426,446720000.0
2009-03-06 22:40:00,63.424,63.477,63.414,63.477,431890000.0
2009-03-06 22:45:00,63.509,63.513,63.457,63.472,454520000.0
2009-03-06 22:50:00,63.466,63.511,63.452,63.489,511090000.0
2009-03-06 22:55:00,63.498,63.528,63.484,63.526,315960000.0
2009-03-06 23:00:00,63.533,63.56,63.504,63.546,365810000.0
2009-03-06 23:05:00,63.563,63.575,63.541,63.548,383850000.0
2009-03-06 23:10:00,63.556,63.577,63.555,63.569,331850000.0
2009-03-06 23:15:00,63.597,63.622,63.578,63.6,483810000.0
2009-03-06 23:20:00,63.602,63.622,63.561,63.568,235740000.0
2009-03-06 23:25:00,63.577,63.601,63.553,63.577,253840000.0
2009-03-06 23:30:00,63.593,63.593,63.531,63.552,316420000.0
2009-03-06 23:35:00,63.546,63.581,63.534,63.552,399150000.0
2009-03-06 23:40:00,63.515,63.553,63.498,63.542,185080000.0
2009-03-06 23:45:00,63.564,63.565,63.525,63.545,241000000.0
2009-03-06 23:50:00,63.527,63.585,63.523,63.565,271120000.0
2009-03-06 23:55:00,63.556,63.592,63.525,63.534,301440000.0
2009-03-09 02:00:00,63.347,63.406,63.346,63.397,288500000.0
2009-03-09 02:05:00,63.433,63.498,63.385,63.469,350980000.0
2009-03-09 02:10:00,63.471,63.566,63.455,63.552,347280000.0
2009-03-09 02:15:00,63.573,63.632,63.533,63.63,439590000.0
2009-03-09 02:20:00,63.652,63.68,63.597,63.63,320730000.0
2009-03-09 02:25:00,63.614,63.632,63.583,63.626,526180000.0
2009-03-09 02:30:00,63.64,63.723,63.623,63.702,464150000.0
2009-03-09 02:35:00,63.685,63.714,63.667,63.668,211490000.0
2009-03-09 02:40:00,63.675,63.681,63.648,63.652,343290000.0
2009-03-09 02:45:00,63.662,63.695,63.645,63.683,450240000.0
2009-03-09 02:50:00,63.68,63.692,63.591,63.605,251170000.0
2009-03-09 02:55:00,63.59,63.646,63.578,63.637,302920000.0
2009-03-09 03:00:00,63.651,63.655,63.62,63.634,288060000.0
2009-03-09 03:05:00,63.642,63.671,63.636,63.659,296790000.0
2009-03-09 03:10:00,63.655,63.686,63.626,63.627,347770000.0
2009-03-09 03:15:00,63.634,63.64,63.586,63.589,413800000.0
2009-03-09 03:20:00,63.596,63.642,63.592,63.64,287460000.0
2009-03-09 03:25:00,63.641,63.664,63.591,63.593,501660000.0
2009-03-09 03:30:00,63.64,63.64,63.582,63.599,411270000.0
2009-03-09 03:35:00,63.592,63.63,63.591,63.597,383870000.0
2009-03-09 03:40:00,63.606,63.611,63.575,63.596,459270000.0
2009-03-09 03:45:00,63.621,63.621,63.577,63.578,448050000.0
2009-03-09 03:50:00,63.569,63.593,63.545,63.546,408140000.0
2009-03-09 03:55:00,63.54,63.552,63.5,63.522,296400000.0
2009-03-09 04:00:00,63.563,63.604,63.527,63.587,306810000.0
2009-03-09 04:05:00,63.577,63.6,63.565,63.591,272430000.0
2009-03-09 04:10:00,63.574,63.658,63.574,63.633,250260000.0
2009-03-09 04:15:00,63.628,63.662,63.603,63.659,181560000.0
2009-03-09 04:20:00,63.655,63.663,63.609,63.661,400220000.0
2009-03-09 04:25:00,63.649,63.736,63.642,63.693,308870000.0
2009-03-09 04:30:00,63.712,63.712,63.649,63.649,305190000.0
2009-03-09 04:35:00,63.643,63.668,63.628,63.645,227240000.0
2009-03-09 04:40:00,63.619,63.656,63.614,63.644,485890000.0
2009-03-09 04:45:00,63.678,63.678,63.605,63.616,339270000.0
2009-03-09 04:50:00,63.617,63.645,63.601,63.63,363720000.0
2009-03-09 04:55:00,63.637,63.652,63.602,63.627,367710000.0
2009-03-09 05:00:00,63.63,63.633,63.595,63.601,326810000.0
2009-03-09 05:05:00,63.604,63.623,63.533,63.543,508280000.0
2009-03-09 05:10:00,63.545,63.56,63.496,63.541,446630000.0
2009-03-09 05:15:00,63.552,63.589,63.534,63.584,420500000.0
2009-03-09 05:20:00,63.584,63.59,63.533,63.569,456830000.0
2009-03-09 05:25:00,63.566,63.584,63.517,63.525,432190000.0
2009-03-09 05:30:00,63.546,63.566,63.518,63.554,436710000.0
2009-03-09 05:35:00,63.546,63.547,63.404,63.418,575070000.0
2009-03-09 05:40:00,63.422,63.473,63.413,63.45,424910000.0
2009-03-09 05:45:00,63.477,63.483,63.413,63.415,417100000.0
2009-03-09 05:50:00,63.424,63.433,63.375,63.419,431740000.0
2009-03-09 05:55:00,63.411,63.456,63.404,63.423,408840000.0
2009-03-09 06:00:00,63.432,63.486,63.413,63.452,447660000.0
2009-03-09 06:05:00,63.433,63.478,63.425,63.475,427780000.0
2009-03-09 06:10:00,63.46,63.5,63.455,63.486,451240000.0
2009-03-09 06:15:00,63.5,63.55,63.488,63.538,554950000.0
2009-03-09 06:20:00,63.547,63.556,63.514,63.522,517960000.0
2009-03-09 06:25:00,63.524,63.593,63.522,63.565,460790000.0
2009-03-09 06:30:00,63.569,63.569,63.519,63.543,566700000.0
2009-03-09 06:35:00,63.519,63.526,63.492,63.503,357000000.0
2009-03-09 06:40:00,63.49,63.536,63.454,63.502,467080000.0
2009-03-09 06:45:00,63.504,63.504,63.43,63.448,341040000.0
2009-03-09 06:50:00,63.443,63.475,63.436,63.47,401650000.0
2009-03-09 06:55:00,63.43,63.462,63.42,63.435,381980000.0
2009-03-09 07:00:00,63.459,63.492,63.427,63.464,465360000.0
2009-03-09 07:05:00,63.473,63.483,63.446,63.454,456250000.0
2009-03-09 07:10:00,63.48,63.521,63.47,63.507,515150000.0
2009-03-09 07:15:00,63.504,63.547,63.49,63.541,337880000.0
2009-03-09 07:20:00,63.537,63.567,63.509,63.552,417260000.0
2009-03-09 07:25:00,63.538,63.54,63.499,63.51,142150000.0
2009-03-09 07:30:00,63.54,63.544,63.506,63.527,108470000.0
2009-03-09 07:35:00,63.535,63.547,63.509,63.54,146030000.0
2009-03-09 07:40:00,63.536,63.558,63.523,63.533,76870000.0
2009-03-09 07:45:00,63.538,63.575,63.531,63.565,191340000.0
2009-03-09 07:50:00,63.564,63.574,63.529,63.561,55870000.0
2009-03-09 07:55:00,63.534,63.573,63.534,63.566,193560000.0
2009-03-09 08:00:00,63.579,63.581,63.547,63.56,108670000.0
2009-03-09 08:05:00,63.558,63.569,63.521,63.539,112380000.0
2009-03-09 08:10:00,63.543,63.548,63.514,63.529,318600000.0
2009-03-09 08:15:00,63.537,63.546,63.492,63.505,369820000.0
2009-03-09 08:20:00,63.504,63.519,63.393,63.407,399920000.0
2009-03-09 08:25:00,63.441,63.493,63.422,63.476,340260000.0
2009-03-09 08:30:00,63.483,63.512,63.468,63.484,441640000.0
2009-03-09 08:35:00,63.464,63.481,63.445,63.467,394160000.0
2009-03-09 08:40:00,63.447,63.499,63.444,63.469,603640000.0
2009-03-09 08:45:00,63.478,63.507,63.464,63.481,405060000.0
2009-03-09 08:50:00,63.485,63.54,63.477,63.538,185380000.0
2009-03-09 08:55:00,63.488,63.554,63.488,63.554,434350000.0
2009-03-09 09:00:00,63.565,63.587,63.519,63.539,401900000.0
2009-03-09 09:05:00,63.545,63.576,63.485,63.501,310140000.0
2009-03-09 09:10:00,63.493,63.55,63.481,63.55,280840000.0
2009-03-09 09:15:00,63.566,63.567,63.523,63.532,412730000.0
2009-03-09 09:20:00,63.526,63.621,63.508,63.608,325650000.0
2009-03-09 09:25:00,63.606,63.62,63.563,63.587,327780000.0
2009-03-09 09:30:00,63.582,63.641,63.554,63.641,405540000.0
2009-03-09 09:35:00,63.652,63.683,63.623,63.659,318350000.0
2009-03-09 09:40:00,63.646,63.789,63.635,63.777,453520000.0
2009-03-09 09:45:00,63.782,63.823,63.745,63.817,419670000.0
2009-03-09 09:50:00,63.81,63.823,63.733,63.791,405950000.0
2009-03-09 09:55:00,63.787,63.818,63.726,63.775,459050000.0
2009-03-09 10:00:00,63.794,63.794,63.703,63.711,425760000.0
2009-03-09 10:05:00,63.706,63.744,63.674,63.691,389390000.0
2009-03-09 10:10:00,63.684,63.77,63.684,63.741,304180000.0
2009-03-09 10:15:00,63.749,63.749,63.701,63.733,228820000.0
2009-03-09 10:20:00,63.735,63.771,63.692,63.692,283880000.0
2009-03-09 10:25:00,63.706,63.723,63.646,63.646,270930000.0
2009-03-09 10:30:00,63.656,63.683,63.606,63.664,158360000.0
2009-03-09 10:35:00,63.631,63.65,63.623,63.639,476840000.0
2009-03-09 10:40:00,63.652,63.743,63.633,63.725,279280000.0
2009-03-09 10:45:00,63.731,63.731,63.653,63.699,303250000.0
2009-03-09 10:50:00,63.691,63.718,63.655,63.663,302010000.0
2009-03-09 10:55:00,63.666,63.712,63.622,63.692,450980000.0
2009-03-09 11:00:00,63.702,63.723,63.63,63.63,309640000.0
2009-03-09 11:05:00,63.62,63.632,63.555,63.604,397990000.0
2009-03-09 11:10:00,63.605,63.633,63.515,63.55,370800000.0
2009-03-09 11:15:00,63.566,63.585,63.508,63.54,348250000.0
2009-03-09 11:20:00,63.519,63.611,63.519,63.55,519080000.0
2009-03-09 11:25:00,63.548,63.627,63.543,63.561,401880000.0
2009-03-09 11:30:00,63.586,63.598,63.555,63.561,397730000.0
2009-03-09 11:35:00,63.557,63.612,63.541,63.595,440180000.0
2009-03-09 11:40:00,63.601,63.672,63.596,63.625,414430000.0
2009-03-09 11:45:00,63.652,63.652,63.565,63.591,462020000.0
2009-03-09 11:50:00,63.584,63.602,63.568,63.587,547320000.0
2009-03-09 11:55:00,63.588,63.622,63.573,63.607,407340000.0
2009-03-09 12:00:00,63.624,63.715,63.611,63.663,428110000.0
2009-03-09 12:05:00,63.674,63.726,63.647,63.711,349590000.0
2009-03-09 12:10:00,63.703,63.758,63.657,63.758,445700000.0
2009-03-09 12:15:00,63.755,63.786,63.688,63.704,431360000.0
2009-03-09 12:20:00,63.771,63.82,63.733,63.776,427870000.0
2009-03-09 12:25:00,63.79,63.815,63.716,63.759,523460000.0
2009-03-09 12:30:00,63.75,63.802,63.724,63.749,524410000.0
2009-03-09 12:35:00,63.752,63.776,63.707,63.765,578760000.0
2009-03-09 12:40:00,63.765,63.787,63.737,63.757,470820000.0
2009-03-09 12:45:00,63.761,63.779,63.721,63.727,530350000.0
2009-03-09 12:50:00,63.745,63.776,63.715,63.748,323990000.0
2009-03-09 12:55:00,63.753,63.786,63.731,63.766,531010000.0
2009-03-09 13:00:00,63.775,63.859,63.759,63.811,337680000.0
2009-03-09 13:05:00,63.803,63.84,63.784,63.786,348060000.0
2009-03-09 13:10:00,63.796,63.865,63.775,63.842,417670000.0
2009-03-09 13:15:00,63.859,63.859,63.762,63.768,476760000.0
2009-03-09 13:20:00,63.773,63.855,63.761,63.796,428950000.0
2009-03-09 13:25:00,63.787,63.869,63.785,63.812,496070000.0
2009-03-09 13:30:00,63.806,63.818,63.711,63.735,389800000.0
2009-03-09 13:35:00,63.746,63.794,63.731,63.751,383980000.0
2009-03-09 13:40:00,63.746,63.794,63.727,63.771,55200000.0
2009-03-09 13:45:00,63.771,63.809,63.74,63.772,62900000.0
2009-03-09 13:50:00,63.776,63.791,63.728,63.743,70840000.0
2009-03-09 13:55:00,63.744,63.792,63.739,63.745,57900000.0
2009-03-09 14:00:00,63.764,63.788,63.733,63.774,67450000.0
2009-03-09 14:05:00,63.778,63.865,63.749,63.84,67130000.0
2009-03-09 14:10:00,63.828,63.832,63.773,63.776,66840000.0
2009-03-09 14:15:00,63.802,63.806,63.775,63.801,72550000.0
2009-03-09 14:20:00,63.801,63.834,63.782,63.793,45360000.0
2009-03-09 14:25:00,63.779,63.804,63.766,63.783,56790000.0
2009-03-09 14:30:00,63.807,63.811,63.769,63.807,67330000.0
2009-03-09 14:35:00,63.8,63.822,63.771,63.78,59390000.0
2009-03-09 14:40:00,63.752,63.752,63.613,63.642,70780000.0
2009-03-09 14:45:00,63.655,63.7,63.632,63.697,72740000.0
2009-03-09 14:50:00,63.656,63.701,63.635,63.688,58210000.0
2009-03-09 14:55:00,63.683,63.741,63.671,63.73,76370000.0
2009-03-09 15:00:00,63.748,63.817,63.736,63.8,82440000.0
2009-03-09 15:05:00,63.809,63.823,63.731,63.749,63500000.0
2009-03-09 15:10:00,63.737,63.745,63.704,63.719,64850000.0
2009-03-09 15:15:00,63.734,63.737,63.707,63.718,80700000.0
2009-03-09 15:20:00,63.702,63.722,63.672,63.722,58950000.0
2009-03-09 15:25:00,63.735,63.738,63.693,63.709,62880000.0
2009-03-09 15:30:00,63.713,63.713,63.648,63.663,58310000.0
2009-03-09 15:35:00,63.666,63.771,63.666,63.75,59340000.0
2009-03-09 15:40:00,63.733,63.813,63.733,63.793,71180000.0
2009-03-09 15:45:00,63.813,63.835,63.782,63.833,57800000.0
2009-03-09 15:50:00,63.84,63.877,63.796,63.872,62080000.0
2009-03-09 15:55:00,63.857,63.889,63.822,63.822,70320000.0
2009-03-09 16:00:00,63.845,63.852,63.766,63.814,81240000.0
2009-03-09 16:05:00,63.843,63.883,63.841,63.87,61530000.0
2009-03-09 16:10:00,63.86,63.958,63.852,63.952,58000000.0
2009-03-09 16:15:00,63.959,64.013,63.957,63.977,78240000.0
2009-03-09 16:20:00,63.968,64.005,63.932,63.937,78710000.0
2009-03-09 16:25:00,63.948,63.999,63.901,63.999,68920000.0
2009-03-09 16:30:00,64.002,64.004,63.929,63.94,59510000.0
2009-03-09 16:35:00,63.944,63.945,63.873,63.914,61000000.0
2009-03-09 16:40:00,63.91,63.938,63.899,63.938,46850000.0
2009-03-09 16:45:00,63.95,63.973,63.929,63.929,55380000.0
2009-03-09 16:50:00,63.929,63.929,63.856,63.866,80090000.0
2009-03-09 16:55:00,63.865,63.871,63.788,63.829,58050000.0
2009-03-09 17:00:00,63.836,63.84,63.804,63.804,46940000.0
2009-03-09 17:05:00,63.804,63.814,63.683,63.729,63640000.0
2009-03-09 17:10:00,63.745,63.777,63.743,63.777,52270000.0
2009-03-09 17:15:00,63.802,63.802,63.748,63.769,46240000.0
2009-03-09 17:20:00,63.757,63.79,63.733,63.773,73280000.0
2009-03-09 17:25:00,63.78,63.818,63.78,63.805,58990000.0
2009-03-09 17:30:00,63.823,63.87,63.784,63.87,58650000.0
2009-03-09 17:35:00,63.87,63.888,63.79,63.811,79540000.0
2009-03-09 17:40:00,63.805,63.833,63.801,63.827,68460000.0
2009-03-09 17:45:00,63.839,63.863,63.803,63.846,69700000.0
2009-03-09 17:50:00,63.851,63.859,63.796,63.813,51000000.0
2009-03-09 17:55:00,63.794,63.832,63.772,63.786,55950000.0
2009-03-09 18:00:00,63.807,63.838,63.76,63.809,53070000.0
2009-03-09 18:05:00,63.798,63.827,63.775,63.784,73280000.0
2009-03-09 18:10:00,63.78,63.83,63.763,63.813,62850000.0
2009-03-09 18:15:00,63.818,63.827,63.782,63.806,64880000.0
2009-03-09 18:20:00,63.8,63.851,63.8,63.847,63360000.0
2009-03-09 18:25:00,63.871,63.892,63.846,63.88,59080000.0
2009-03-09 18:30:00,63.898,63.948,63.884,63.926,72630000.0
2009-03-09 18:35:00,63.935,63.963,63.9,63.908,56290000.0
2009-03-09 18:40:00,63.88,63.88,63.812,63.853,61670000.0
2009-03-09 18:45:00,63.868,63.889,63.835,63.85,47810000.0
2009-03-09 18:50:00,63.845,63.882,63.845,63.867,37070000.0
2009-03-09 18:55:00,63.85,63.928,63.821,63.906,63050000.0
2009-03-09 19:00:00,63.925,63.925,63.851,63.87,58080000.0
2009-03-09 19:05:00,63.854,63.854,63.745,63.786,62100000.0
2009-03-09 19:10:00,63.772,63.787,63.744,63.759,116430000.0
2009-03-09 19:15:00,63.793,63.81,63.756,63.799,352190000.0
2009-03-09 19:20:00,63.792,63.824,63.768,63.773,380870000.0
2009-03-09 19:25:00,63.742,63.778,63.733,63.755,315960000.0
2009-03-09 19:30:00,63.753,63.792,63.737,63.782,401880000.0
2009-03-09 19:35:00,63.788,63.813,63.769,63.779,353000000.0
2009-03-09 19:40:00,63.771,63.811,63.769,63.785,556020000.0
2009-03-09 19:45:00,63.836,63.838,63.759,63.8,366190000.0
2009-03-09 19:50:00,63.824,63.842,63.776,63.776,233490000.0
2009-03-09 19:55:00,63.779,63.813,63.752,63.756,359410000.0
2009-03-09 20:00:00,63.776,63.825,63.755,63.822,321380000.0
2009-03-09 20:05:00,63.812,63.845,63.788,63.813,382240000.0
2009-03-09 20:10:00,63.815,63.837,63.779,63.805,362380000.0
2009-03-09 20:15:00,63.811,63.848,63.786,63.83,343320000.0
2009-03-09 20:20:00,63.835,63.858,63.798,63.82,595420000.0
2009-03-09 20:25:00,63.778,63.839,63.769,63.783,340960000.0
2009-03-09 20:30:00,63.799,63.8,63.725,63.75,188080000.0
2009-03-09 20:35:00,63.766,63.766,63.697,63.706,234480000.0
2009-03-09 20:40:00,63.735,63.774,63.697,63.766,296650000.0
2009-03-09 20:45:00,63.789,63.79,63.756,63.771,304250000.0
2009-03-09 20:50:00,63.778,63.812,63.766,63.78,363710000.0
2009-03-09 20:55:00,63.798,63.804,63.761,63.761,331170000.0
2009-03-09 21:00:00,63.797,63.811,63.767,63.779,281110000.0
2009-03-09 21:05:00,63.789,63.809,63.76,63.785,379250000.0
2009-03-09 21:10:00,63.764,63.771,63.719,63.759,347770000.0
2009-03-09 21:15:00,63.787,63.787,63.698,63.705,347810000.0
2009-03-09 21:20:00,63.713,63.747,63.703,63.74,436510000.0
2009-03-09 21:25:00,63.713,63.755,63.707,63.734,323760000.0
2009-03-09 21:30:00,63.746,63.76,63.714,63.756,519860000.0
2009-03-09 21:35:00,63.752,63.801,63.746,63.765,483930000.0
2009-03-09 21:40:00,63.775,63.787,63.744,63.755,215730000.0
2009-03-09 21:45:00,63.789,63.826,63.762,63.801,335750000.0
2009-03-09 21:50:00,63.783,63.818,63.78,63.784,444670000.0
2009-03-09 21:55:00,63.785,63.807,63.751,63.768,261190000.0
2009-03-09 22:00:00,63.789,63.794,63.765,63.783,302310000.0
2009-03-09 22:05:00,63.791,63.791,63.736,63.741,445680000.0
2009-03-09 22:10:00,63.756,63.768,63.738,63.765,267850000.0
2009-03-09 22:15:00,63.784,63.785,63.729,63.729,325410000.0
2009-03-09 22:20:00,63.742,63.751,63.713,63.736,405780000.0
2009-03-09 22:25:00,63.72,63.758,63.716,63.722,257340000.0
2009-03-09 22:30:00,63.731,63.733,63.691,63.701,473440000.0
2009-03-09 22:35:00,63.697,63.776,63.653,63.732,406450000.0
2009-03-09 22:40:00,63.712,63.733,63.704,63.72,362250000.0
2009-03-09 22:45:00,63.743,63.75,63.711,63.739,443030000.0
2009-03-09 22:50:00,63.754,63.798,63.737,63.77,451110000.0
2009-03-09 22:55:00,63.76,63.79,63.746,63.761,383430000.0
2009-03-09 23:00:00,63.778,63.786,63.732,63.786,303090000.0
2009-03-09 23:05:00,63.796,63.824,63.782,63.817,291080000.0
2009-03-09 23:10:00,63.817,63.817,63.755,63.758,253210000.0
2009-03-09 23:15:00,63.793,63.793,63.72,63.77,256380000.0
2009-03-09 23:20:00,63.762,63.764,63.687,63.742,266750000.0
2009-03-09 23:25:00,63.765,63.768,63.76,63.761,174620000.0
2009-03-09 23:30:00,63.746,63.764,63.739,63.755,174250000.0
2009-03-09 23:35:00,63.747,63.782,63.745,63.776,325610000.0
2009-03-09 23:40:00,63.757,63.765,63.716,63.718,339640000.0
2009-03-09 23:45:00,63.743,63.757,63.701,63.75,284340000.0
2009-03-09 23:50:00,63.72,63.739,63.693,63.702,310510000.0
2009-03-09 23:55:00,63.697,63.768,63.693,63.72,316800000.0
2009-03-10 00:00:00,63.743,63.743,63.676,63.701,233830000.0
2009-03-10 00:05:00,63.682,63.717,63.68,63.7,323980000.0
2009-03-10 00:10:00,63.69,63.71,63.678,63.684,320730000.0
2009-03-10 00:15:00,63.71,63.714,63.683,63.7,293670000.0
2009-03-10 00:20:00,63.714,63.74,63.702,63.727,290820000.0
2009-03-10 00:25:00,63.719,63.742,63.707,63.708,297280000.0
2009-03-10 00:30:00,63.727,63.762,63.697,63.738,390240000.0
2009-03-10 00:35:00,63.74,63.75,63.719,63.727,309320000.0
2009-03-10 00:40:00,63.722,63.746,63.71,63.718,262910000.0
2009-03-10 00:45:00,63.751,63.751,63.719,63.732,344160000.0
2009-03-10 00:50:00,63.726,63.753,63.722,63.74,269200000.0
2009-03-10 00:55:00,63.748,63.762,63.725,63.746,328050000.0
2009-03-10 01:00:00,63.772,63.849,63.743,63.826,320650000.0
2009-03-10 01:05:00,63.82,63.856,63.8,63.816,338030000.0
2009-03-10 01:10:00,63.831,63.861,63.818,63.832,446320000.0
2009-03-10 01:15:00,63.848,63.849,63.769,63.804,305640000.0
2009-03-10 01:20:00,63.816,63.824,63.772,63.772,455850000.0
2009-03-10 01:25:00,63.754,63.772,63.743,63.762,399350000.0
2009-03-10 01:30:00,63.769,63.8,63.754,63.755,317680000.0
2009-03-10 01:35:00,63.731,63.75,63.701,63.714,345760000.0
2009-03-10 01:40:00,63.709,63.745,63.706,63.731,319760000.0
2009-03-10 01:45:00,63.726,63.749,63.697,63.699,320010000.0
2009-03-10 01:50:00,63.699,63.724,63.689,63.708,406380000.0
2009-03-10 01:55:00,63.715,63.757,63.708,63.715,224220000.0
2009-03-10 02:00:00,63.719,63.729,63.684,63.69,228890000.0
2009-03-10 02:05:00,63.703,63.733,63.673,63.704,399920000.0
2009-03-10 02:10:00,63.7,63.748,63.625,63.649,311280000.0
2009-03-10 02:15:00,63.673,63.69,63.64,63.677,315120000.0
2009-03-10 02:20:00,63.671,63.781,63.671,63.767,357910000.0
2009-03-10 02:25:00,63.792,63.844,63.79,63.825,263980000.0
2009-03-10 02:30:00,63.859,63.859,63.773,63.82,313010000.0
2009-03-10 02:35:00,63.815,63.904,63.812,63.852,271320000.0
2009-03-10 02:40:00,63.842,63.863,63.822,63.857,340910000.0
2009-03-10 02:45:00,63.891,63.891,63.839,63.847,317240000.0
2009-03-10 02:50:00,63.857,63.946,63.854,63.921,323080000.0
2009-03-10 02:55:00,63.906,63.913,63.845,63.871,312090000.0
2009-03-10 03:00:00,63.891,63.892,63.828,63.829,305970000.0
2009-03-10 03:05:00,63.844,63.893,63.837,63.862,304620000.0
2009-03-10 03:10:00,63.867,63.877,63.828,63.856,291380000.0
2009-03-10 03:15:00,63.876,63.881,63.843,63.868,205740000.0
2009-03-10 03:20:00,63.877,63.924,63.864,63.89,385800000.0
2009-03-10 03:25:00,63.896,63.918,63.882,63.895,192420000.0
2009-03-10 03:30:00,63.91,63.968,63.894,63.926,169410000.0
2009-03-10 03:35:00,63.915,63.933,63.89,63.891,317250000.0
2009-03-10 03:40:00,63.896,63.928,63.868,63.876,448840000.0
2009-03-10 03:45:00,63.895,63.918,63.849,63.851,321580000.0
2009-03-10 03:50:00,63.858,63.929,63.851,63.899,306380000.0
2009-03-10 03:55:00,63.884,63.917,63.865,63.89,356920000.0
2009-03-10 04:00:00,63.932,63.953,63.898,63.941,311430000.0
2009-03-10 04:05:00,63.951,64.002,63.951,63.972,283580000.0
2009-03-10 04:10:00,63.968,63.981,63.939,63.947,375860000.0
2009-03-10 04:15:00,63.959,63.978,63.94,63.962,286480000.0
2009-03-10 04:20:00,63.967,63.987,63.943,63.95,367640000.0
2009-03-10 04:25:00,63.955,63.964,63.927,63.958,370340000.0
2009-03-10 04:30:00,63.972,63.972,63.939,63.954,174400000.0
2009-03-10 04:35:00,63.948,63.973,63.931,63.931,452470000.0
2009-03-10 04:40:00,63.938,63.956,63.938,63.948,528810000.0
2009-03-10 04:45:00,63.964,63.964,63.922,63.945,339390000.0
2009-03-10 04:50:00,63.932,63.954,63.913,63.936,440280000.0
2009-03-10 04:55:00,63.938,63.976,63.926,63.976,317210000.0
2009-03-10 05:00:00,64.004,64.037,63.975,64.035,339030000.0
2009-03-10 05:05:00,64.038,64.049,64.004,64.037,376630000.0
2009-03-10 05:10:00,64.044,64.075,63.997,64.025,313600000.0
2009-03-10 05:15:00,64.033,64.054,64.025,64.045,259410000.0
2009-03-10 05:20:00,64.056,64.086,64.014,64.035,346230000.0
2009-03-10 05:25:00,64.025,64.054,64.02,64.02,375640000.0
2009-03-10 05:30:00,64.036,64.073,64.031,64.051,68690000.0
2009-03-10 05:35:00,64.029,64.078,64.029,64.059,71670000.0
2009-03-10 05:40:00,64.046,64.082,64.031,64.031,50780000.0
2009-03-10 05:45:00,64.046,64.056,64.012,64.046,59850000.0
2009-03-10 05:50:00,64.051,64.057,64.017,64.021,68890000.0
2009-03-10 05:55:00,64.022,64.094,64.015,64.079,68900000.0
2009-03-10 06:00:00,64.085,64.094,64.043,64.043,71630000.0
2009-03-10 06:05:00,64.046,64.05,63.995,64.022,76390000.0
2009-03-10 06:10:00,64.036,64.042,64.012,64.04,58830000.0
2009-03-10 06:15:00,64.034,64.034,63.999,64.013,56780000.0
2009-03-10 06:20:00,64.018,64.037,64.01,64.014,58620000.0
2009-03-10 06:25:00,64.01,64.038,63.995,64.038,58720000.0
2009-03-10 06:30:00,64.034,64.068,64.021,64.045,73640000.0
2009-03-10 06:35:00,64.033,64.097,64.033,64.093,62510000.0
2009-03-10 06:40:00,64.09,64.114,64.058,64.075,59330000.0
2009-03-10 06:45:00,64.089,64.089,64.032,64.037,49390000.0
2009-03-10 06:50:00,64.053,64.081,64.039,64.066,63070000.0
2009-03-10 06:55:00,64.067,64.098,64.046,64.084,63030000.0
2009-03-10 07:00:00,64.111,64.111,64.067,64.084,83640000.0
2009-03-10 07:05:00,64.083,64.099,64.071,64.076,51830000.0
2009-03-10 07:10:00,64.084,64.104,64.067,64.072,64750000.0
2009-03-10 07:15:00,64.075,64.108,64.066,64.084,59950000.0
2009-03-10 07:20:00,64.116,64.117,64.076,64.093,48550000.0
2009-03-10 07:25:00,64.097,64.151,64.093,64.116,62420000.0
2009-03-10 07:30:00,64.13,64.153,64.094,64.146,69640000.0
2009-03-10 07:35:00,64.132,64.265,64.132,64.255,53570000.0
2009-03-10 07:40:00,64.263,64.296,64.216,64.228,65060000.0
2009-03-10 07:45:00,64.257,64.257,64.171,64.172,70220000.0
2009-03-10 07:50:00,64.153,64.188,64.138,64.172,64630000.0
2009-03-10 07:55:00,64.167,64.176,63.985,63.985,54900000.0
2009-03-10 08:00:00,64.004,64.079,63.999,64.068,83000000.0
2009-03-10 08:05:00,64.046,64.091,64.032,64.04,72700000.0
2009-03-10 08:10:00,64.019,64.024,63.85,63.865,74020000.0
2009-03-10 08:15:00,63.901,63.901,63.834,63.876,79590000.0
2009-03-10 08:20:00,63.884,63.972,63.884,63.932,81360000.0
2009-03-10 08:25:00,63.926,63.941,63.844,63.844,57440000.0
2009-03-10 08:30:00,63.835,63.923,63.821,63.91,64720000.0
2009-03-10 08:35:00,63.904,63.91,63.865,63.9,72130000.0
2009-03-10 08:40:00,63.903,63.94,63.903,63.934,55190000.0
2009-03-10 08:45:00,63.95,64.015,63.926,63.975,53240000.0
2009-03-10 08:50:00,63.964,64.003,63.954,63.978,60950000.0
2009-03-10 08:55:00,63.972,63.988,63.956,63.969,67220000.0
2009-03-10 09:00:00,64.003,64.021,63.975,64.015,85400000.0
2009-03-10 09:05:00,64.024,64.036,63.994,64.018,54470000.0
2009-03-10 09:10:00,64.026,64.102,64.009,64.102,66640000.0
2009-03-10 09:15:00,64.117,64.134,64.072,64.077,73900000.0
2009-03-10 09:20:00,64.062,64.088,64.037,64.063,71750000.0
2009-03-10 09:25:00,64.043,64.066,64.004,64.058,68580000.0
2009-03-10 09:30:00,64.039,64.039,63.947,63.958,58110000.0
2009-03-10 09:35:00,63.955,64.012,63.94,64.011,63600000.0
2009-03-10 09:40:00,63.979,64.024,63.952,64.015,72630000.0
2009-03-10 09:45:00,64.037,64.061,64.002,64.002,71100000.0
2009-03-10 09:50:00,64.002,64.044,63.988,64.013,70940000.0
2009-03-10 09:55:00,64.012,64.047,63.989,64.036,68110000.0
2009-03-10 10:00:00,64.015,64.052,64.006,64.048,75240000.0
2009-03-10 10:05:00,64.036,64.055,64.013,64.013,56450000.0
2009-03-10 10:10:00,64.007,64.022,63.948,63.981,72830000.0
2009-03-10 10:15:00,63.999,64.038,63.972,64.019,69600000.0
2009-03-10 10:20:00,64.017,64.017,63.976,63.992,62850000.0
2009-03-10 10:25:00,63.995,64.05,63.994,64.002,76830000.0
2009-03-10 10:30:00,64.0,64.031,63.988,64.003,80580000.0
2009-03-10 10:35:00,64.024,64.032,63.996,64.026,72040000.0
2009-03-10 10:40:00,64.014,64.053,63.989,64.053,72310000.0
2009-03-10 10:45:00,64.072,64.072,63.995,64.02,65180000.0
2009-03-10 10:50:00,64.004,64.043,63.98,64.018,66150000.0
2009-03-10 10:55:00,64.033,64.033,63.924,63.924,84330000.0
2009-03-10 11:00:00,63.929,63.929,63.867,63.88,73730000.0
2009-03-10 11:05:00,63.903,63.921,63.883,63.913,58100000.0
2009-03-10 11:10:00,63.904,63.952,63.904,63.917,62020000.0
2009-03-10 11:15:00,63.931,63.933,63.848,63.851,58320000.0
2009-03-10 11:20:00,63.833,63.85,63.79,63.84,77560000.0
2009-03-10 11:25:00,63.847,63.875,63.844,63.859,77460000.0
2009-03-10 11:30:00,63.867,63.901,63.846,63.852,61960000.0
2009-03-10 11:35:00,63.864,63.896,63.853,63.896,76180000.0
2009-03-10 11:40:00,63.863,63.901,63.863,63.898,68840000.0
2009-03-10 11:45:00,63.905,63.91,63.882,63.882,68230000.0
2009-03-10 11:50:00,63.871,63.917,63.86,63.86,54900000.0
2009-03-10 11:55:00,63.855,63.912,63.843,63.856,72780000.0
2009-03-10 12:00:00,63.866,63.933,63.834,63.893,66640000.0
2009-03-10 12:05:00,63.888,63.921,63.868,63.883,65010000.0
2009-03-10 12:10:00,63.873,63.873,63.78,63.788,80790000.0
2009-03-10 12:15:00,63.811,63.872,63.791,63.866,76720000.0
2009-03-10 12:20:00,63.88,63.889,63.831,63.831,75820000.0
2009-03-10 12:25:00,63.838,63.873,63.804,63.873,66710000.0
2009-03-10 12:30:00,63.876,63.902,63.85,63.877,64190000.0
2009-03-10 12:35:00,63.888,63.907,63.837,63.846,77910000.0
2009-03-10 12:40:00,63.862,63.886,63.856,63.886,77570000.0
2009-03-10 12:45:00,63.901,63.91,63.864,63.893,80650000.0
2009-03-10 12:50:00,63.883,63.922,63.878,63.901,61050000.0
2009-03-10 12:55:00,63.899,63.944,63.883,63.932,68140000.0
2009-03-10 13:00:00,63.95,63.964,63.931,63.954,67570000.0
2009-03-10 13:05:00,63.948,63.958,63.912,63.944,62170000.0
2009-03-10 13:10:00,63.925,63.938,63.875,63.88,55310000.0
2009-03-10 13:15:00,63.897,63.948,63.887,63.919,77770000.0
2009-03-10 13:20:00,63.925,63.945,63.893,63.908,86320000.0
2009-03-10 13:25:00,63.899,63.899,63.843,63.865,66670000.0
2009-03-10 13:30:00,63.867,63.902,63.842,63.902,61700000.0
2009-03-10 13:35:00,63.903,63.924,63.856,63.867,64220000.0
2009-03-10 13:40:00,63.848,63.921,63.835,63.907,67900000.0
2009-03-10 13:45:00,63.916,63.916,63.879,63.906,64030000.0
2009-03-10 13:50:00,63.908,63.981,63.892,63.981,85200000.0
2009-03-10 13:55:00,63.964,64.004,63.964,63.97,59400000.0
2009-03-10 14:00:00,63.986,63.986,63.948,63.966,78740000.0
2009-03-10 14:05:00,63.973,64.0,63.961,63.981,67600000.0
2009-03-10 14:10:00,63.956,63.987,63.949,63.968,75070000.0
2009-03-10 14:15:00,63.976,63.998,63.911,63.961,56620000.0
2009-03-10 14:20:00,63.952,63.958,63.79,63.79,64470000.0
2009-03-10 14:25:00,63.806,63.86,63.763,63.771,89950000.0
2009-03-10 14:30:00,63.78,63.872,63.761,63.867,65380000.0
2009-03-10 14:35:00,63.861,63.862,63.823,63.844,70240000.0
2009-03-10 14:40:00,63.848,63.88,63.819,63.836,74400000.0
2009-03-10 14:45:00,63.843,63.954,63.832,63.915,530480000.0
2009-03-10 14:50:00,63.901,63.932,63.888,63.927,343730000.0
2009-03-10 14:55:00,63.917,63.943,63.898,63.914,474100000.0
2009-03-10 15:00:00,63.918,63.93,63.874,63.903,458790000.0
2009-03-10 15:05:00,63.897,63.945,63.897,63.932,492880000.0
2009-03-10 15:10:00,63.933,63.952,63.882,63.903,374590000.0
2009-03-10 15:15:00,63.924,63.946,63.895,63.938,379790000.0
2009-03-10 15:20:00,63.947,63.966,63.934,63.966,360050000.0
2009-03-10 15:25:00,63.953,63.971,63.913,63.946,462930000.0
2009-03-10 15:30:00,63.942,63.985,63.921,63.982,369080000.0
2009-03-10 15:35:00,63.977,64.059,63.944,64.053,557710000.0
2009-03-10 15:40:00,64.048,64.118,64.048,64.105,436790000.0
2009-03-10 15:45:00,64.123,64.175,64.073,64.157,588280000.0
2009-03-10 15:50:00,64.135,64.188,64.11,64.16,562540000.0
2009-03-10 15:55:00,64.144,64.154,64.115,64.128,450060000.0
2009-03-10 16:00:00,64.118,64.126,64.099,64.101,454970000.0
2009-03-10 16:05:00,64.105,64.117,64.083,64.101,416830000.0
2009-03-10 16:10:00,64.095,64.098,64.063,64.063,405420000.0
2009-03-10 16:15:00,64.079,64.083,64.009,64.021,450490000.0
2009-03-10 16:20:00,64.023,64.066,64.011,64.051,434270000.0
2009-03-10 16:25:00,64.04,64.096,64.037,64.066,444560000.0
2009-03-10 16:30:00,64.088,64.093,64.003,64.003,566600000.0
2009-03-10 16:35:00,64.016,64.055,64.0,64.047,403380000.0
2009-03-10 16:40:00,64.051,64.075,64.04,64.045,421080000.0
2009-03-10 16:45:00,64.054,64.054,64.024,64.028,467170000.0
2009-03-10 16:50:00,64.029,64.095,64.016,64.064,437410000.0
2009-03-10 16:55:00,64.067,64.073,64.033,64.052,444080000.0
2009-03-10 17:00:00,64.075,64.077,64.006,64.017,476860000.0
2009-03-10 17:05:00,64.032,64.064,63.994,64.008,295110000.0
2009-03-10 17:10:00,64.002,64.042,64.002,64.017,363810000.0
2009-03-10 17:15:00,64.033,64.033,63.953,63.977,344170000.0
2009-03-10 17:20:00,63.968,64.031,63.964,64.031,391400000.0
2009-03-10 17:25:00,64.009,64.03,63.966,63.984,448300000.0
2009-03-10 17:30:00,64.006,64.064,63.984,64.064,188510000.0
2009-03-10 17:35:00,64.056,64.097,64.019,64.034,320260000.0
2009-03-10 17:40:00,64.012,64.043,64.005,64.011,325670000.0
2009-03-10 17:45:00,64.032,64.032,63.986,64.013,371830000.0
2009-03-10 17:50:00,64.003,64.036,63.992,64.026,190230000.0
2009-03-10 17:55:00,64.024,64.063,64.011,64.048,265200000.0
2009-03-10 18:00:00,64.076,64.076,64.01,64.01,243250000.0
2009-03-10 18:05:00,64.022,64.063,64.013,64.04,356510000.0
2009-03-10 18:10:00,64.027,64.043,64.004,64.011,300640000.0
2009-03-10 18:15:00,64.025,64.06,63.991,64.06,368970000.0
2009-03-10 18:20:00,64.063,64.064,64.016,64.045,470180000.0
2009-03-10 18:25:00,64.052,64.093,64.044,64.077,447000000.0
2009-03-10 18:30:00,64.091,64.091,64.026,64.041,395480000.0
2009-03-10 18:35:00,64.042,64.063,64.017,64.036,426410000.0
2009-03-10 18:40:00,64.011,64.043,63.964,63.971,350150000.0
2009-03-10 18:45:00,63.98,63.991,63.92,63.922,313370000.0
2009-03-10 18:50:00,63.93,63.961,63.904,63.95,430250000.0
2009-03-10 18:55:00,63.948,63.978,63.935,63.944,323060000.0
2009-03-10 19:00:00,63.959,63.985,63.942,63.976,294360000.0
2009-03-10 19:05:00,63.966,64.013,63.954,63.997,481030000.0
2009-03-10 19:10:00,63.986,63.993,63.959,63.963,342030000.0
2009-03-10 19:15:00,63.983,63.983,63.951,63.951,220920000.0
2009-03-10 19:20:00,63.96,63.983,63.945,63.962,499710000.0
2009-03-10 19:25:00,63.946,63.965,63.934,63.959,316570000.0
2009-03-10 19:30:00,63.963,63.994,63.953,63.994,259060000.0
2009-03-10 19:35:00,64.007,64.069,64.005,64.048,477480000.0
2009-03-10 19:40:00,64.054,64.254,64.039,64.237,569590000.0
2009-03-10 19:45:00,64.282,64.282,64.178,64.235,334150000.0
2009-03-10 19:50:00,64.249,64.259,64.16,64.17,471550000.0
2009-03-10 19:55:00,64.174,64.193,64.152,64.157,366140000.0
2009-03-10 20:00:00,64.181,64.181,64.114,64.131,355780000.0
2009-03-10 20:05:00,64.14,64.179,64.123,64.149,350490000.0
2009-03-10 20:10:00,64.17,64.258,64.162,64.216,348230000.0
2009-03-10 20:15:00,64.234,64.234,64.085,64.122,414790000.0
2009-03-10 20:20:00,64.133,64.165,64.104,64.132,349070000.0
2009-03-10 20:25:00,64.139,64.191,64.084,64.119,392020000.0
2009-03-10 20:30:00,64.15,64.189,64.119,64.17,385900000.0
2009-03-10 20:35:00,64.183,64.232,64.143,64.166,442160000.0
2009-03-10 20:40:00,64.152,64.258,64.138,64.247,343950000.0
2009-03-10 20:45:00,64.271,64.271,64.189,64.222,546840000.0
2009-03-10 20:50:00,64.217,64.239,64.174,64.218,470040000.0
2009-03-10 20:55:00,64.187,64.246,64.179,64.234,483240000.0
2009-03-10 21:00:00,64.251,64.254,64.176,64.213,379520000.0
2009-03-10 21:05:00,64.217,64.244,64.195,64.218,382360000.0
2009-03-10 21:10:00,64.214,64.253,64.179,64.199,340870000.0
2009-03-10 21:15:00,64.196,64.216,64.16,64.176,499880000.0
2009-03-10 21:20:00,64.205,64.205,64.168,64.177,337870000.0
2009-03-10 21:25:00,64.173,64.224,64.149,64.215,534420000.0
2009-03-10 21:30:00,64.236,64.251,64.195,64.195,477430000.0
2009-03-10 21:35:00,64.2,64.218,64.162,64.2,589650000.0
2009-03-10 21:40:00,64.191,64.23,64.127,64.127,461030000.0
2009-03-10 21:45:00,64.196,64.196,64.143,64.165,458200000.0
2009-03-10 21:50:00,64.156,64.191,64.153,64.176,421770000.0
2009-03-10 21:55:00,64.172,64.198,64.161,64.188,439930000.0
2009-03-10 22:00:00,64.207,64.235,64.178,64.216,440920000.0
2009-03-10 22:05:00,64.222,64.259,64.195,64.21,391830000.0
2009-03-10 22:10:00,64.214,64.223,64.195,64.209,444890000.0
2009-03-10 22:15:00,64.198,64.253,64.198,64.221,341370000.0
2009-03-10 22:20:00,64.218,64.223,64.153,64.153,543180000.0
2009-03-10 22:25:00,64.153,64.203,64.153,64.176,440800000.0
2009-03-10 22:30:00,64.205,64.254,64.195,64.232,436080000.0
2009-03-10 22:35:00,64.23,64.271,64.223,64.225,434210000.0
2009-03-10 22:40:00,64.23,64.257,64.229,64.245,391800000.0
2009-03-10 22:45:00,64.273,64.292,64.252,64.275,422640000.0
2009-03-10 22:50:00,64.257,64.275,64.234,64.264,525420000.0
2009-03-10 22:55:00,64.254,64.295,64.238,64.27,321220000.0
2009-03-10 23:00:00,64.284,64.297,64.267,64.289,285260000.0
2009-03-10 23:05:00,64.291,64.318,64.279,64.279,305940000.0
2009-03-10 23:10:00,64.284,64.303,64.276,64.288,218760000.0
2009-03-10 23:15:00,64.315,64.315,64.277,64.285,370710000.0
2009-03-10 23:20:00,64.316,64.32,64.289,64.29,258080000.0
2009-03-10 23:25:00,64.28,64.321,64.27,64.286,231350000.0
2009-03-10 23:30:00,64.304,64.304,64.224,64.256,302520000.0
2009-03-10 23:35:00,64.278,64.285,64.246,64.279,358190000.0
2009-03-10 23:40:00,64.256,64.307,64.25,64.258,168620000.0
2009-03-10 23:45:00,64.297,64.317,64.272,64.295,243070000.0
2009-03-10 23:50:00,64.306,64.313,64.282,64.3,146410000.0
2009-03-10 23:55:00,64.306,64.317,64.293,64.301,172330000.0
2009-03-11 00:00:00,64.317,64.317,64.264,64.271,300000000.0
2009-03-11 00:05:00,64.278,64.294,64.266,64.268,314880000.0
2009-03-11 00:10:00,64.288,64.29,64.28,64.288,198030000.0
2009-03-11 00:15:00,64.277,64.299,64.267,64.267,343170000.0
2009-03-11 00:20:00,64.292,64.294,64.257,64.294,214890000.0
2009-03-11 00:25:00,64.307,64.317,64.292,64.31,404130000.0
2009-03-11 00:30:00,64.333,64.333,64.31,64.319,488450000.0
2009-03-11 00:35:00,64.337,64.35,64.331,64.338,220060000.0
2009-03-11 00:40:00,64.345,64.346,64.317,64.324,232800000.0
2009-03-11 00:45:00,64.35,64.363,64.32,64.325,322530000.0
2009-03-11 00:50:00,64.326,64.336,64.305,64.307,246790000.0
2009-03-11 00:55:00,64.313,64.341,64.307,64.319,389140000.0
2009-03-11 01:00:00,64.332,64.366,64.322,64.365,289850000.0
2009-03-11 01:05:00,64.36,64.382,64.339,64.341,282480000.0
2009-03-11 01:10:00,64.345,64.36,64.277,64.331,316880000.0
2009-03-11 01:15:00,64.327,64.333,64.272,64.312,348600000.0
2009-03-11 01:20:00,64.319,64.349,64.307,64.331,170550000.0
2009-03-11 01:25:00,64.318,64.363,64.313,64.36,444090000.0
2009-03-11 01:30:00,64.352,64.352,64.3,64.31,460250000.0
2009-03-11 01:35:00,64.321,64.356,64.309,64.309,322710000.0
2009-03-11 01:40:00,64.318,64.353,64.311,64.338,422600000.0
2009-03-11 01:45:00,64.363,64.363,64.31,64.318,331280000.0
2009-03-11 01:50:00,64.328,64.349,64.292,64.318,352270000.0
2009-03-11 01:55:00,64.31,64.342,64.296,64.301,292050000.0
2009-03-11 02:00:00,64.29,64.303,64.263,64.263,229000000.0
2009-03-11 02:05:00,64.243,64.252,64.207,64.248,395900000.0
2009-03-11 02:10:00,64.239,64.267,64.226,64.259,295760000.0
2009-03-11 02:15:00,64.297,64.297,64.25,64.274,246470000.0
2009-03-11 02:20:00,64.266,64.293,64.252,64.277,373760000.0
2009-03-11 02:25:00,64.27,64.285,64.218,64.246,244670000.0
2009-03-11 02:30:00,64.275,64.275,64.231,64.27,313130000.0
2009-03-11 02:35:00,64.265,64.293,64.202,64.224,290970000.0
2009-03-11 02:40:00,64.219,64.288,64.218,64.262,348300000.0
2009-03-11 02:45:00,64.284,64.348,64.262,64.304,327450000.0
2009-03-11 02:50:00,64.312,64.347,64.292,64.333,331410000.0
2009-03-11 02:55:00,64.331,64.385,64.331,64.355,322150000.0
2009-03-11 03:00:00,64.361,64.361,64.275,64.291,311790000.0
2009-03-11 03:05:00,64.275,64.277,64.198,64.202,301670000.0
2009-03-11 03:10:00,64.205,64.213,64.186,64.204,304440000.0
2009-03-11 03:15:00,64.198,64.245,64.198,64.219,273750000.0
2009-03-11 03:20:00,64.216,64.242,64.165,64.165,361360000.0
2009-03-11 03:25:00,64.178,64.205,64.172,64.197,179220000.0
2009-03-11 03:30:00,64.211,64.232,64.183,64.232,174170000.0
2009-03-11 03:35:00,64.225,64.225,64.154,64.159,318600000.0
2009-03-11 03:40:00,64.167,64.175,64.117,64.139,426840000.0
2009-03-11 03:45:00,64.15,64.176,64.107,64.176,301210000.0
2009-03-11 03:50:00,64.186,64.204,64.157,64.162,299120000.0
2009-03-11 03:55:00,64.166,64.185,64.154,64.168,359970000.0
2009-03-11 04:00:00,64.184,64.184,64.142,64.161,310770000.0
2009-03-11 04:05:00,64.157,64.184,64.145,64.184,275770000.0
2009-03-11 04:10:00,64.172,64.189,64.142,64.164,368320000.0
2009-03-11 04:15:00,64.187,64.187,64.117,64.135,279530000.0
2009-03-11 04:20:00,64.093,64.13,64.052,64.076,360350000.0
2009-03-11 04:25:00,64.07,64.103,64.041,64.078,361990000.0
2009-03-11 04:30:00,64.104,64.109,64.072,64.072,164050000.0
2009-03-11 04:35:00,64.093,64.131,64.056,64.083,420320000.0
2009-03-11 04:40:00,64.039,64.059,63.964,64.024,499110000.0
2009-03-11 04:45:00,64.04,64.04,63.98,64.024,321180000.0
2009-03-11 04:50:00,64.025,64.054,63.996,64.038,424590000.0
2009-03-11 04:55:00,64.013,64.043,64.003,64.025,251320000.0
2009-03-11 05:00:00,64.044,64.044,63.974,63.977,381490000.0
2009-03-11 05:05:00,63.993,64.004,63.974,63.997,404160000.0
2009-03-11 05:10:00,63.975,64.012,63.954,63.958,319160000.0
2009-03-11 05:15:00,63.975,63.989,63.944,63.967,278850000.0
2009-03-11 05:20:00,63.98,64.018,63.976,64.002,373830000.0
2009-03-11 05:25:00,64.005,64.038,64.003,64.015,377160000.0
2009-03-11 05:30:00,64.036,64.036,63.975,63.975,67530000.0
2009-03-11 05:35:00,63.988,64.027,63.921,63.964,75730000.0
2009-03-11 05:40:00,63.926,64.012,63.901,63.983,65470000.0
2009-03-11 05:45:00,64.016,64.041,63.948,63.971,68450000.0
2009-03-11 05:50:00,63.974,64.0,63.952,63.973,66110000.0
2009-03-11 05:55:00,63.984,63.999,63.943,63.968,68960000.0
2009-03-11 06:00:00,63.971,63.975,63.851,63.851,79550000.0
2009-03-11 06:05:00,63.823,63.887,63.749,63.858,57390000.0
2009-03-11 06:10:00,63.884,63.892,63.847,63.892,71930000.0
2009-03-11 06:15:00,63.915,63.915,63.84,63.853,71490000.0
2009-03-11 06:20:00,63.87,63.87,63.843,63.869,62180000.0
2009-03-11 06:25:00,63.845,63.873,63.827,63.869,69510000.0
2009-03-11 06:30:00,63.862,63.882,63.822,63.873,74680000.0
2009-03-11 06:35:00,63.866,63.882,63.843,63.849,56740000.0
2009-03-11 06:40:00,63.844,63.873,63.83,63.873,71220000.0
2009-03-11 06:45:00,63.874,63.895,63.836,63.872,64480000.0
2009-03-11 06:50:00,63.876,63.925,63.864,63.867,51920000.0
2009-03-11 06:55:00,63.884,63.884,63.841,63.87,58600000.0
2009-03-11 07:00:00,63.876,63.887,63.84,63.885,93620000.0
2009-03-11 07:05:00,63.87,63.928,63.867,63.909,64490000.0
2009-03-11 07:10:00,63.92,63.951,63.908,63.94,73200000.0
2009-03-11 07:15:00,63.917,63.972,63.917,63.946,60070000.0
2009-03-11 07:20:00,63.949,63.981,63.914,63.926,62530000.0
2009-03-11 07:25:00,63.925,63.969,63.894,63.943,55180000.0
2009-03-11 07:30:00,63.947,63.951,63.912,63.933,54050000.0
2009-03-11 07:35:00,63.925,63.935,63.892,63.914,55130000.0
2009-03-11 07:40:00,63.932,63.962,63.905,63.962,56470000.0
2009-03-11 07:45:00,63.959,63.972,63.919,63.925,73010000.0
2009-03-11 07:50:00,63.91,63.941,63.903,63.92,52970000.0
2009-03-11 07:55:00,63.896,63.953,63.896,63.94,66490000.0
2009-03-11 08:00:00,63.959,63.959,63.868,63.883,60700000.0
2009-03-11 08:05:00,63.894,63.897,63.837,63.867,67220000.0
2009-03-11 08:10:00,63.876,63.882,63.807,63.818,68020000.0
2009-03-11 08:15:00,63.833,63.86,63.796,63.86,69770000.0
2009-03-11 08:20:00,63.859,63.875,63.826,63.837,67530000.0
2009-03-11 08:25:00,63.851,63.863,63.816,63.854,81830000.0
2009-03-11 08:30:00,63.857,63.888,63.827,63.887,72290000.0
2009-03-11 08:35:00,63.893,63.947,63.878,63.91,71610000.0
2009-03-11 08:40:00,63.929,63.929,63.872,63.9,61330000.0
2009-03-11 08:45:00,63.923,63.944,63.91,63.92,66460000.0
2009-03-11 08:50:00,63.932,63.957,63.918,63.943,68270000.0
2009-03-11 08:55:00,63.969,64.024,63.926,63.951,65560000.0
2009-03-11 09:00:00,63.954,63.967,63.927,63.966,72790000.0
2009-03-11 09:05:00,63.965,63.97,63.907,63.914,58080000.0
2009-03-11 09:10:00,63.917,63.968,63.914,63.946,56750000.0
2009-03-11 09:15:00,63.966,63.966,63.903,63.904,69610000.0
2009-03-11 09:20:00,63.908,63.924,63.88,63.915,72850000.0
2009-03-11 09:25:00,63.899,63.943,63.871,63.927,73030000.0
2009-03-11 09:30:00,63.947,63.947,63.907,63.916,70000000.0
2009-03-11 09:35:00,63.921,63.97,63.909,63.967,67800000.0
2009-03-11 09:40:00,63.96,63.975,63.918,63.948,74130000.0
2009-03-11 09:45:00,63.974,63.974,63.903,63.931,71560000.0
2009-03-11 09:50:00,63.927,63.932,63.889,63.923,73640000.0
2009-03-11 09:55:00,63.914,63.941,63.91,63.926,75340000.0
2009-03-11 10:00:00,63.963,63.963,63.895,63.895,71080000.0
2009-03-11 10:05:00,63.894,63.931,63.855,63.926,63910000.0
2009-03-11 10:10:00,63.917,63.931,63.893,63.912,71070000.0
2009-03-11 10:15:00,63.943,63.944,63.914,63.941,77580000.0
2009-03-11 10:20:00,63.939,63.952,63.88,63.942,71590000.0
2009-03-11 10:25:00,63.943,63.96,63.886,63.886,70610000.0
2009-03-11 10:30:00,63.899,63.927,63.856,63.896,69110000.0
2009-03-11 10:35:00,63.915,63.915,63.845,63.862,61900000.0
2009-03-11 10:40:00,63.864,63.906,63.836,63.871,68550000.0
2009-03-11 10:45:00,63.887,63.887,63.744,63.757,70340000.0
2009-03-11 10:50:00,63.786,63.802,63.722,63.722,72240000.0
2009-03-11 10:55:00,63.738,63.8,63.737,63.769,86770000.0
2009-03-11 11:00:00,63.792,63.795,63.759,63.772,60920000.0
2009-03-11 11:05:00,63.799,63.864,63.794,63.802,70500000.0
2009-03-11 11:10:00,63.806,63.886,63.805,63.873,69700000.0
2009-03-11 11:15:00,63.9,63.904,63.84,63.878,75400000.0
2009-03-11 11:20:00,63.851,63.899,63.848,63.878,77260000.0
2009-03-11 11:25:00,63.896,63.912,63.856,63.894,77460000.0
2009-03-11 11:30:00,63.9,63.906,63.872,63.886,65260000.0
2009-03-11 11:35:00,63.876,63.942,63.876,63.935,70440000.0
2009-03-11 11:40:00,63.912,63.931,63.882,63.898,77220000.0
2009-03-11 11:45:00,63.901,63.921,63.874,63.907,68330000.0
2009-03-11 11:50:00,63.901,63.934,63.897,63.9,67550000.0
2009-03-11 11:55:00,63.925,63.953,63.919,63.919,70430000.0
2009-03-11 12:00:00,63.929,63.937,63.901,63.916,72430000.0
2009-03-11 12:05:00,63.923,63.956,63.899,63.937,67050000.0
2009-03-11 12:10:00,63.943,64.022,63.943,64.007,84820000.0
2009-03-11 12:15:00,64.032,64.05,63.99,64.02,75740000.0
2009-03-11 12:20:00,64.019,64.042,63.996,64.011,78740000.0
2009-03-11 12:25:00,64.011,64.039,63.992,63.992,64770000.0
2009-03-11 12:30:00,64.003,64.003,63.954,63.96,57880000.0
2009-03-11 12:35:00,63.969,63.998,63.943,63.955,70700000.0
2009-03-11 12:40:00,63.964,63.987,63.936,63.959,75930000.0
2009-03-11 12:45:00,63.961,63.961,63.913,63.934,64120000.0
2009-03-11 12:50:00,63.93,63.961,63.92,63.946,52030000.0
2009-03-11 12:55:00,63.957,63.966,63.931,63.949,69150000.0
2009-03-11 13:00:00,63.968,63.974,63.94,63.959,69310000.0
2009-03-11 13:05:00,63.961,63.99,63.955,63.99,69020000.0
2009-03-11 13:10:00,63.98,64.022,63.976,63.997,75790000.0
2009-03-11 13:15:00,64.005,64.054,63.993,64.054,80980000.0
2009-03-11 13:20:00,64.043,64.096,64.033,64.095,78000000.0
2009-03-11 13:25:00,64.066,64.104,64.035,64.048,65090000.0
2009-03-11 13:30:00,64.071,64.071,64.009,64.026,65020000.0
2009-03-11 13:35:00,64.03,64.042,63.965,63.982,58160000.0
2009-03-11 13:40:00,63.981,63.996,63.95,63.99,74010000.0
2009-03-11 13:45:00,64.004,64.028,63.98,64.009,75550000.0
2009-03-11 13:50:00,64.011,64.034,63.992,64.02,82020000.0
2009-03-11 13:55:00,64.026,64.04,63.988,64.001,60890000.0
2009-03-11 14:00:00,64.021,64.041,63.975,63.997,71700000.0
2009-03-11 14:05:00,64.0,64.006,63.896,63.913,62470000.0
2009-03-11 14:10:00,63.931,63.963,63.924,63.963,69120000.0
2009-03-11 14:15:00,63.987,63.987,63.909,63.909,57030000.0
2009-03-11 14:20:00,63.909,63.909,63.854,63.876,49350000.0
2009-03-11 14:25:00,63.869,63.954,63.832,63.944,76540000.0
2009-03-11 14:30:00,63.958,63.996,63.932,63.947,59420000.0
2009-03-11 14:35:00,63.97,63.97,63.873,63.937,74860000.0
2009-03-11 14:40:00,63.96,63.967,63.915,63.932,75010000.0
2009-03-11 14:45:00,63.948,63.974,63.925,63.935,530160000.0
2009-03-11 14:50:00,63.934,63.954,63.918,63.954,350910000.0
2009-03-11 14:55:00,63.948,63.974,63.917,63.93,473660000.0
2009-03-11 15:00:00,63.937,63.962,63.915,63.962,452810000.0
2009-03-11 15:05:00,63.967,63.992,63.927,63.927,470330000.0
2009-03-11 15:10:00,63.923,63.942,63.883,63.892,364520000.0
2009-03-11 15:15:00,63.903,63.93,63.875,63.909,382820000.0
2009-03-11 15:20:00,63.92,63.945,63.912,63.918,354940000.0
2009-03-11 15:25:00,63.915,63.924,63.892,63.915,462960000.0
2009-03-11 15:30:00,63.929,63.963,63.901,63.931,358810000.0
2009-03-11 15:35:00,63.919,63.919,63.859,63.884,526900000.0
2009-03-11 15:40:00,63.882,63.912,63.861,63.912,429300000.0
2009-03-11 15:45:00,63.944,64.017,63.909,64.006,597630000.0
2009-03-11 15:50:00,63.994,64.067,63.987,64.005,563290000.0
2009-03-11 15:55:00,63.993,64.014,63.959,63.983,448800000.0
2009-03-11 16:00:00,64.02,64.058,63.993,64.032,461150000.0
2009-03-11 16:05:00,64.037,64.062,63.991,64.017,400540000.0
2009-03-11 16:10:00,64.017,64.044,63.991,63.992,392150000.0
2009-03-11 16:15:00,64.015,64.028,63.969,64.019,445240000.0
2009-03-11 16:20:00,64.017,64.043,63.999,64.029,429150000.0
2009-03-11 16:25:00,64.027,64.037,63.978,63.99,428480000.0
2009-03-11 16:30:00,64.007,64.02,63.948,63.979,547150000.0
2009-03-11 16:35:00,63.96,63.991,63.952,63.971,394170000.0
2009-03-11 16:40:00,63.984,63.984,63.904,63.924,411700000.0
2009-03-11 16:45:00,63.945,63.945,63.883,63.889,447590000.0
2009-03-11 16:50:00,63.91,63.942,63.901,63.931,441730000.0
2009-03-11 16:55:00,63.919,63.951,63.895,63.925,470990000.0
2009-03-11 17:00:00,63.947,63.988,63.921,63.987,486990000.0
2009-03-11 17:05:00,63.968,64.004,63.956,63.994,294460000.0
2009-03-11 17:10:00,64.009,64.061,63.995,64.053,356020000.0
2009-03-11 17:15:00,64.072,64.072,64.024,64.037,335570000.0
2009-03-11 17:20:00,64.044,64.044,63.988,63.998,380450000.0
2009-03-11 17:25:00,64.0,64.051,64.0,64.03,453420000.0
2009-03-11 17:30:00,64.053,64.062,64.008,64.031,197940000.0
2009-03-11 17:35:00,64.036,64.036,63.966,63.987,329610000.0
2009-03-11 17:40:00,63.972,63.979,63.918,63.939,331800000.0
2009-03-11 17:45:00,63.96,64.003,63.952,63.988,362750000.0
2009-03-11 17:50:00,63.974,63.981,63.92,63.936,192640000.0
2009-03-11 17:55:00,63.958,63.96,63.676,63.752,266680000.0
2009-03-11 18:00:00,63.774,63.777,63.53,63.613,227590000.0
2009-03-11 18:05:00,63.636,63.65,63.56,63.636,356540000.0
2009-03-11 18:10:00,63.609,63.7,63.599,63.654,307260000.0
2009-03-11 18:15:00,63.673,63.673,63.539,63.576,354380000.0
2009-03-11 18:20:00,63.572,63.628,63.502,63.607,458950000.0
2009-03-11 18:25:00,63.617,63.631,63.533,63.574,432590000.0
2009-03-11 18:30:00,63.591,63.701,63.588,63.685,406140000.0
2009-03-11 18:35:00,63.681,63.705,63.624,63.637,437030000.0
2009-03-11 18:40:00,63.608,63.636,63.576,63.611,459870000.0
2009-03-11 18:45:00,63.633,63.685,63.602,63.662,307390000.0
2009-03-11 18:50:00,63.657,63.684,63.647,63.684,376400000.0
2009-03-11 18:55:00,63.671,63.694,63.646,63.664,302390000.0
2009-03-11 19:00:00,63.679,63.709,63.651,63.695,282340000.0
2009-03-11 19:05:00,63.687,63.697,63.615,63.668,466840000.0
2009-03-11 19:10:00,63.676,63.702,63.666,63.686,349490000.0
2009-03-11 19:15:00,63.703,63.764,63.682,63.724,215440000.0
2009-03-11 19:20:00,63.719,63.735,63.684,63.684,487590000.0
2009-03-11 19:25:00,63.682,63.688,63.632,63.666,314180000.0
2009-03-11 19:30:00,63.693,63.693,63.636,63.658,261840000.0
2009-03-11 19:35:00,63.639,63.659,63.589,63.652,462350000.0
2009-03-11 19:40:00,63.662,63.683,63.634,63.655,459860000.0
2009-03-11 19:45:00,63.656,63.656,63.622,63.622,345700000.0
2009-03-11 19:50:00,63.631,63.653,63.615,63.622,486280000.0
2009-03-11 19:55:00,63.598,63.653,63.587,63.625,349120000.0
2009-03-11 20:00:00,63.638,63.696,63.631,63.679,362490000.0
2009-03-11 20:05:00,63.684,63.684,63.648,63.66,355980000.0
2009-03-11 20:10:00,63.667,63.686,63.64,63.671,357660000.0
2009-03-11 20:15:00,63.682,63.682,63.602,63.629,420720000.0
2009-03-11 20:20:00,63.614,63.619,63.573,63.573,352400000.0
2009-03-11 20:25:00,63.565,63.565,63.336,63.416,390030000.0
2009-03-11 20:30:00,63.444,63.46,63.353,63.36,393530000.0
2009-03-11 20:35:00,63.365,63.499,63.365,63.499,451240000.0
2009-03-11 20:40:00,63.501,63.511,63.442,63.49,340390000.0
2009-03-11 20:45:00,63.517,63.522,63.469,63.472,527080000.0
2009-03-11 20:50:00,63.475,63.535,63.449,63.525,458540000.0
2009-03-11 20:55:00,63.521,63.539,63.479,63.503,465630000.0
2009-03-11 21:00:00,63.523,63.578,63.495,63.578,380830000.0
2009-03-11 21:05:00,63.58,63.58,63.514,63.562,394110000.0
2009-03-11 21:10:00,63.577,63.615,63.554,63.615,359830000.0
2009-03-11 21:15:00,63.594,63.634,63.529,63.532,520720000.0
2009-03-11 21:20:00,63.544,63.748,63.544,63.708,335910000.0
2009-03-11 21:25:00,63.719,63.762,63.701,63.74,541710000.0
2009-03-11 21:30:00,63.764,63.776,63.717,63.723,473710000.0
2009-03-11 21:35:00,63.742,63.742,63.69,63.701,595880000.0
2009-03-11 21:40:00,63.7,63.749,63.695,63.715,557790000.0
2009-03-11 21:45:00,63.726,63.732,63.665,63.684,477430000.0
2009-03-11 21:50:00,63.676,63.728,63.649,63.65,430370000.0
2009-03-11 21:55:00,63.655,63.662,63.615,63.626,480190000.0
2009-03-11 22:00:00,63.653,63.716,63.62,63.655,439820000.0
2009-03-11 22:05:00,63.667,63.67,63.575,63.575,393950000.0
2009-03-11 22:10:00,63.577,63.602,63.542,63.566,442720000.0
2009-03-11 22:15:00,63.583,63.608,63.543,63.589,352590000.0
2009-03-11 22:20:00,63.595,63.633,63.576,63.617,558150000.0
2009-03-11 22:25:00,63.637,63.645,63.584,63.633,468700000.0
2009-03-11 22:30:00,63.638,63.638,63.576,63.596,421580000.0
2009-03-11 22:35:00,63.606,63.632,63.594,63.604,463000000.0
2009-03-11 22:40:00,63.609,63.652,63.576,63.622,411710000.0
2009-03-11 22:45:00,63.668,63.68,63.615,63.651,434460000.0
2009-03-11 22:50:00,63.645,63.683,63.621,63.639,539300000.0
2009-03-11 22:55:00,63.631,63.652,63.612,63.62,266070000.0
2009-03-11 23:00:00,63.654,63.654,63.487,63.538,337710000.0
2009-03-11 23:05:00,63.536,63.56,63.503,63.517,369550000.0
2009-03-11 23:10:00,63.544,63.599,63.511,63.599,304160000.0
2009-03-11 23:15:00,63.626,63.627,63.589,63.607,405340000.0
2009-03-11 23:20:00,63.617,63.698,63.617,63.649,261550000.0
2009-03-11 23:25:00,63.668,63.689,63.642,63.688,249610000.0
2009-03-11 23:30:00,63.669,63.682,63.632,63.647,314430000.0
2009-03-11 23:35:00,63.658,63.687,63.646,63.656,273590000.0
2009-03-11 23:40:00,63.664,63.679,63.658,63.676,133620000.0
2009-03-11 23:45:00,63.665,63.687,63.652,63.678,152790000.0
2009-03-11 23:50:00,63.667,63.686,63.651,63.677,221150000.0
2009-03-11 23:55:00,63.651,63.675,63.635,63.639,210140000.0
2009-03-12 00:00:00,63.648,63.691,63.629,63.632,263320000.0
2009-03-12 00:05:00,63.638,63.701,63.63,63.659,387460000.0
2009-03-12 00:10:00,63.664,63.708,63.657,63.701,489800000.0
2009-03-12 00:15:00,63.72,63.72,63.657,63.708,326080000.0
2009-03-12 00:20:00,63.697,63.715,63.666,63.689,301200000.0
2009-03-12 00:25:00,63.683,63.713,63.683,63.691,244890000.0
2009-03-12 00:30:00,63.728,63.728,63.71,63.71,182930000.0
2009-03-12 00:35:00,63.703,63.733,63.698,63.706,303840000.0
2009-03-12 00:40:00,63.723,63.745,63.713,63.734,202790000.0
2009-03-12 00:45:00,63.75,63.75,63.638,63.638,274240000.0
2009-03-12 00:50:00,63.637,63.695,63.628,63.666,256900000.0
2009-03-12 00:55:00,63.655,63.68,63.592,63.606,415970000.0
2009-03-12 01:00:00,63.633,63.633,63.591,63.628,279870000.0
2009-03-12 01:05:00,63.622,63.643,63.589,63.6,273320000.0
2009-03-12 01:10:00,63.589,63.607,63.579,63.587,361570000.0
2009-03-12 01:15:00,63.604,63.608,63.569,63.571,348200000.0
2009-03-12 01:20:00,63.588,63.633,63.56,63.599,165360000.0
2009-03-12 01:25:00,63.587,63.616,63.559,63.594,431950000.0
2009-03-12 01:30:00,63.585,63.613,63.578,63.589,500440000.0
2009-03-12 01:35:00,63.586,63.616,63.575,63.585,316540000.0
2009-03-12 01:40:00,63.58,63.602,63.566,63.585,418730000.0
2009-03-12 01:45:00,63.572,63.583,63.534,63.551,326460000.0
2009-03-12 01:50:00,63.529,63.529,63.435,63.45,338730000.0
2009-03-12 01:55:00,63.458,63.476,63.434,63.441,305280000.0
2009-03-12 02:00:00,63.469,63.497,63.417,63.428,238860000.0
2009-03-12 02:05:00,63.436,63.453,63.333,63.348,399500000.0
2009-03-12 02:10:00,63.322,63.331,63.304,63.317,232980000.0
2009-03-12 02:15:00,63.345,63.354,63.309,63.322,328090000.0
2009-03-12 02:20:00,63.327,63.415,63.312,63.392,352640000.0
2009-03-12 02:25:00,63.396,63.415,63.379,63.398,262700000.0
2009-03-12 02:30:00,63.419,63.445,63.375,63.418,293700000.0
2009-03-12 02:35:00,63.415,63.463,63.385,63.395,273590000.0
2009-03-12 02:40:00,63.408,63.466,63.403,63.441,293970000.0
2009-03-12 02:45:00,63.483,63.55,63.449,63.518,335630000.0
2009-03-12 02:50:00,63.502,63.511,63.45,63.503,322580000.0
2009-03-12 02:55:00,63.5,63.524,63.479,63.497,342050000.0
2009-03-12 03:00:00,63.527,63.527,63.473,63.473,312440000.0
2009-03-12 03:05:00,63.457,63.465,63.397,63.402,317350000.0
2009-03-12 03:10:00,63.4,63.4,63.273,63.273,325140000.0
2009-03-12 03:15:00,63.3,63.3,63.234,63.251,286530000.0
2009-03-12 03:20:00,63.236,63.292,63.225,63.266,365080000.0
2009-03-12 03:25:00,63.262,63.324,63.254,63.307,187200000.0
2009-03-12 03:30:00,63.321,63.321,63.216,63.244,194560000.0
2009-03-12 03:35:00,63.24,63.271,63.227,63.25,311120000.0
2009-03-12 03:40:00,63.253,63.274,63.236,63.25,443850000.0
2009-03-12 03:45:00,63.272,63.272,63.222,63.245,312590000.0
2009-03-12 03:50:00,63.259,63.303,63.221,63.228,310590000.0
2009-03-12 03:55:00,63.238,63.266,63.23,63.256,343580000.0
2009-03-12 04:00:00,63.285,63.285,63.219,63.227,312130000.0
2009-03-12 04:05:00,63.229,63.283,63.211,63.219,259200000.0
2009-03-12 04:10:00,63.237,63.251,63.214,63.235,354800000.0
2009-03-12 04:15:00,63.253,63.254,63.184,63.184,280750000.0
2009-03-12 04:20:00,63.171,63.21,63.158,63.178,365060000.0
2009-03-12 04:25:00,63.169,63.224,63.169,63.198,380590000.0
2009-03-12 04:30:00,63.223,63.254,63.186,63.236,172930000.0
2009-03-12 04:35:00,63.228,63.248,63.165,63.172,435980000.0
2009-03-12 04:40:00,63.161,63.209,63.161,63.193,525660000.0
2009-03-12 04:45:00,63.206,63.206,63.159,63.176,325640000.0
2009-03-12 04:50:00,63.171,63.208,63.136,63.163,421820000.0
2009-03-12 04:55:00,63.167,63.2,63.153,63.168,322880000.0
2009-03-12 05:00:00,63.19,63.19,63.134,63.156,332660000.0
2009-03-12 05:05:00,63.161,63.161,63.064,63.064,369660000.0
2009-03-12 05:10:00,63.078,63.114,62.956,62.974,327520000.0
2009-03-12 05:15:00,62.996,62.996,62.934,62.982,255910000.0
2009-03-12 05:20:00,62.966,62.986,62.826,62.912,343370000.0
2009-03-12 05:25:00,62.893,62.972,62.893,62.95,359800000.0
2009-03-12 05:30:00,62.964,62.964,62.816,62.855,63800000.0
2009-03-12 05:35:00,62.86,62.86,62.774,62.798,69420000.0
2009-03-12 05:40:00,62.778,62.959,62.776,62.956,70310000.0
2009-03-12 05:45:00,62.943,62.943,62.782,62.892,60030000.0
2009-03-12 05:50:00,62.891,62.911,62.823,62.9,69980000.0
2009-03-12 05:55:00,62.904,62.913,62.868,62.893,57350000.0
2009-03-12 06:00:00,62.923,62.931,62.83,62.928,76820000.0
2009-03-12 06:05:00,62.915,62.952,62.907,62.922,47180000.0
2009-03-12 06:10:00,62.921,62.932,62.866,62.93,61320000.0
2009-03-12 06:15:00,62.944,62.944,62.897,62.93,66090000.0
2009-03-12 06:20:00,62.925,62.935,62.857,62.857,66170000.0
2009-03-12 06:25:00,62.844,62.913,62.829,62.913,71780000.0
2009-03-12 06:30:00,62.915,62.915,62.872,62.885,69260000.0
2009-03-12 06:35:00,62.87,62.878,62.842,62.847,61770000.0
2009-03-12 06:40:00,62.858,62.911,62.814,62.834,64630000.0
2009-03-12 06:45:00,62.856,62.906,62.836,62.896,55330000.0
2009-03-12 06:50:00,62.884,62.896,62.837,62.865,65570000.0
2009-03-12 06:55:00,62.855,62.881,62.843,62.866,62340000.0
2009-03-12 07:00:00,62.884,62.894,62.84,62.84,84020000.0
2009-03-12 07:05:00,62.803,62.902,62.797,62.867,56950000.0
2009-03-12 07:10:00,62.875,62.882,62.846,62.87,66690000.0
2009-03-12 07:15:00,62.857,62.889,62.846,62.857,56990000.0
2009-03-12 07:20:00,62.86,62.913,62.826,62.844,69900000.0
2009-03-12 07:25:00,62.845,62.879,62.845,62.871,66990000.0
2009-03-12 07:30:00,62.879,62.887,62.854,62.868,55620000.0
2009-03-12 07:35:00,62.856,62.914,62.856,62.881,62460000.0
2009-03-12 07:40:00,62.895,62.903,62.876,62.887,55910000.0
2009-03-12 07:45:00,62.901,62.909,62.864,62.882,68460000.0
2009-03-12 07:50:00,62.878,62.919,62.874,62.903,63110000.0
2009-03-12 07:55:00,62.915,62.93,62.852,62.86,55100000.0
2009-03-12 08:00:00,62.868,62.868,62.803,62.832,74950000.0
2009-03-12 08:05:00,62.853,62.898,62.834,62.879,73830000.0
2009-03-12 08:10:00,62.895,62.902,62.847,62.859,75170000.0
2009-03-12 08:15:00,62.879,62.891,62.849,62.865,64790000.0
2009-03-12 08:20:00,62.853,62.875,62.81,62.816,76580000.0
2009-03-12 08:25:00,62.806,62.833,62.779,62.81,64000000.0
2009-03-12 08:30:00,62.824,62.83,62.795,62.817,71590000.0
2009-03-12 08:35:00,62.826,62.866,62.805,62.839,62270000.0
2009-03-12 08:40:00,62.833,62.861,62.807,62.832,49130000.0
2009-03-12 08:45:00,62.838,62.838,62.769,62.8,71910000.0
2009-03-12 08:50:00,62.799,62.831,62.777,62.807,57400000.0
2009-03-12 08:55:00,62.795,62.83,62.789,62.807,67650000.0
2009-03-12 09:00:00,62.835,62.842,62.807,62.829,78040000.0
2009-03-12 09:05:00,62.81,62.867,62.793,62.796,62930000.0
2009-03-12 09:10:00,62.784,62.82,62.764,62.81,79200000.0
2009-03-12 09:15:00,62.81,62.812,62.774,62.807,76440000.0
2009-03-12 09:20:00,62.812,62.812,62.712,62.725,75110000.0
2009-03-12 09:25:00,62.735,62.744,62.677,62.685,71080000.0
2009-03-12 09:30:00,62.721,62.721,62.594,62.61,76620000.0
2009-03-12 09:35:00,62.602,62.665,62.569,62.64,70710000.0
2009-03-12 09:40:00,62.649,62.676,62.595,62.606,66530000.0
2009-03-12 09:45:00,62.631,62.748,62.608,62.734,69040000.0
2009-03-12 09:50:00,62.732,62.761,62.702,62.761,79080000.0
2009-03-12 09:55:00,62.752,62.791,62.746,62.787,59910000.0
2009-03-12 10:00:00,62.79,62.808,62.727,62.75,77880000.0
2009-03-12 10:05:00,62.749,62.771,62.737,62.758,73720000.0
2009-03-12 10:10:00,62.734,62.761,62.706,62.707,77020000.0
2009-03-12 10:15:00,62.732,62.765,62.695,62.736,72080000.0
2009-03-12 10:20:00,62.745,62.745,62.676,62.716,73070000.0
2009-03-12 10:25:00,62.691,62.696,62.633,62.648,79770000.0
2009-03-12 10:30:00,62.681,62.687,62.614,62.652,76260000.0
2009-03-12 10:35:00,62.65,62.65,62.578,62.583,59180000.0
2009-03-12 10:40:00,62.592,62.611,62.521,62.535,62040000.0
2009-03-12 10:45:00,62.549,62.549,62.393,62.423,53160000.0
2009-03-12 10:50:00,62.435,62.543,62.435,62.542,73190000.0
2009-03-12 10:55:00,62.554,62.554,62.444,62.447,83790000.0
2009-03-12 11:00:00,62.446,62.579,62.446,62.573,81980000.0
2009-03-12 11:05:00,62.584,62.622,62.542,62.603,83310000.0
2009-03-12 11:10:00,62.619,62.634,62.539,62.553,64700000.0
2009-03-12 11:15:00,62.577,62.579,62.543,62.543,62860000.0
2009-03-12 11:20:00,62.522,62.528,62.417,62.44,71630000.0
2009-03-12 11:25:00,62.457,62.539,62.441,62.521,76150000.0
2009-03-12 11:30:00,62.538,62.611,62.517,62.611,71730000.0
2009-03-12 11:35:00,62.608,62.639,62.569,62.591,60620000.0
2009-03-12 11:40:00,62.593,62.62,62.585,62.599,64620000.0
2009-03-12 11:45:00,62.6,62.634,62.591,62.624,74930000.0
2009-03-12 11:50:00,62.64,62.758,62.626,62.758,77770000.0
2009-03-12 11:55:00,62.76,62.78,62.712,62.774,76390000.0
2009-03-12 12:00:00,62.816,62.822,62.748,62.751,73380000.0
2009-03-12 12:05:00,62.726,62.768,62.722,62.734,67310000.0
2009-03-12 12:10:00,62.731,62.749,62.676,62.687,77680000.0
2009-03-12 12:15:00,62.688,62.712,62.665,62.697,75500000.0
2009-03-12 12:20:00,62.714,62.714,62.678,62.686,69190000.0
2009-03-12 12:25:00,62.7,62.746,62.683,62.746,72980000.0
2009-03-12 12:30:00,62.744,62.759,62.716,62.717,72500000.0
2009-03-12 12:35:00,62.718,62.808,62.718,62.767,71660000.0
2009-03-12 12:40:00,62.762,62.801,62.749,62.759,74250000.0
2009-03-12 12:45:00,62.779,62.825,62.75,62.823,72360000.0
2009-03-12 12:50:00,62.835,62.881,62.831,62.868,66010000.0
2009-03-12 12:55:00,62.869,62.884,62.827,62.83,64400000.0
2009-03-12 13:00:00,62.825,62.862,62.808,62.823,75150000.0
2009-03-12 13:05:00,62.809,62.843,62.789,62.796,60400000.0
2009-03-12 13:10:00,62.811,62.827,62.783,62.783,74300000.0
2009-03-12 13:15:00,62.807,62.814,62.767,62.793,80890000.0
2009-03-12 13:20:00,62.805,62.811,62.78,62.8,83260000.0
2009-03-12 13:25:00,62.791,62.821,62.782,62.812,60470000.0
2009-03-12 13:30:00,62.823,63.002,62.804,62.992,69430000.0
2009-03-12 13:35:00,62.963,62.991,62.957,62.973,60780000.0
2009-03-12 13:40:00,62.972,63.032,62.957,62.99,57720000.0
2009-03-12 13:45:00,63.008,63.059,62.987,62.999,73720000.0
2009-03-12 13:50:00,63.011,63.028,62.962,62.971,88930000.0
2009-03-12 13:55:00,62.972,63.002,62.94,62.972,72590000.0
2009-03-12 14:00:00,62.993,63.027,62.97,63.026,80580000.0
2009-03-12 14:05:00,63.032,63.068,62.984,62.995,62860000.0
2009-03-12 14:10:00,63.01,63.012,62.881,62.899,68220000.0
2009-03-12 14:15:00,62.922,62.922,62.864,62.889,75220000.0
2009-03-12 14:20:00,62.903,62.93,62.89,62.93,52580000.0
2009-03-12 14:25:00,62.94,62.991,62.918,62.962,84180000.0
2009-03-12 14:30:00,62.983,63.121,62.975,63.079,65000000.0
2009-03-12 14:35:00,63.088,63.183,63.065,63.17,67530000.0
2009-03-12 14:40:00,63.173,63.244,63.133,63.244,73340000.0
2009-03-12 14:45:00,63.271,63.271,63.137,63.151,522450000.0
2009-03-12 14:50:00,63.166,63.221,63.166,63.198,362240000.0
2009-03-12 14:55:00,63.213,63.276,63.181,63.256,477830000.0
2009-03-12 15:00:00,63.271,63.524,63.25,63.488,473600000.0
2009-03-12 15:05:00,63.484,63.568,63.449,63.557,473230000.0
2009-03-12 15:10:00,63.575,63.594,63.471,63.531,380300000.0
2009-03-12 15:15:00,63.562,63.611,63.48,63.553,377010000.0
2009-03-12 15:20:00,63.549,63.587,63.505,63.513,353440000.0
2009-03-12 15:25:00,63.509,63.533,63.396,63.437,463090000.0
2009-03-12 15:30:00,63.47,63.548,63.454,63.504,373150000.0
2009-03-12 15:35:00,63.501,63.514,63.387,63.424,548190000.0
2009-03-12 15:40:00,63.451,63.469,63.369,63.4,446130000.0
2009-03-12 15:45:00,63.4,63.4,63.317,63.36,588140000.0
2009-03-12 15:50:00,63.381,63.416,63.296,63.319,548540000.0
2009-03-12 15:55:00,63.3,63.379,63.228,63.376,448070000.0
2009-03-12 16:00:00,63.393,63.675,63.34,63.648,459450000.0
2009-03-12 16:05:00,63.671,63.781,63.568,63.615,429680000.0
2009-03-12 16:10:00,63.645,63.721,63.58,63.61,394900000.0
2009-03-12 16:15:00,63.643,63.935,63.607,63.93,429690000.0
2009-03-12 16:20:00,63.953,63.993,63.734,63.747,441160000.0
2009-03-12 16:25:00,63.743,63.873,63.73,63.846,422790000.0
2009-03-12 16:30:00,63.882,63.905,63.73,63.791,559750000.0
2009-03-12 16:35:00,63.783,63.826,63.737,63.745,399890000.0
2009-03-12 16:40:00,63.751,63.84,63.664,63.749,423380000.0
2009-03-12 16:45:00,63.796,63.854,63.685,63.747,454930000.0
2009-03-12 16:50:00,63.727,63.741,63.68,63.682,438090000.0
2009-03-12 16:55:00,63.657,63.689,63.622,63.671,455570000.0
2009-03-12 17:00:00,63.697,63.758,63.668,63.732,480850000.0
2009-03-12 17:05:00,63.725,63.764,63.693,63.757,294930000.0
2009-03-12 17:10:00,63.754,63.86,63.73,63.826,364240000.0
2009-03-12 17:15:00,63.833,63.958,63.79,63.832,340510000.0
2009-03-12 17:20:00,63.814,63.825,63.628,63.635,374340000.0
2009-03-12 17:25:00,63.623,63.692,63.569,63.685,467470000.0
2009-03-12 17:30:00,63.705,63.706,63.635,63.695,187220000.0
2009-03-12 17:35:00,63.708,63.73,63.56,63.597,306330000.0
2009-03-12 17:40:00,63.604,63.703,63.594,63.609,336600000.0
2009-03-12 17:45:00,63.623,63.735,63.587,63.73,368400000.0
2009-03-12 17:50:00,63.707,63.707,63.652,63.695,195950000.0
2009-03-12 17:55:00,63.702,63.744,63.664,63.692,267090000.0
2009-03-12 18:00:00,63.697,63.777,63.677,63.765,251130000.0
2009-03-12 18:05:00,63.753,63.838,63.714,63.824,348650000.0
2009-03-12 18:10:00,63.826,63.854,63.798,63.805,314610000.0
2009-03-12 18:15:00,63.821,63.832,63.752,63.773,375900000.0
2009-03-12 18:20:00,63.765,63.82,63.753,63.814,471660000.0
2009-03-12 18:25:00,63.811,63.859,63.798,63.823,445970000.0
2009-03-12 18:30:00,63.843,63.86,63.815,63.836,396530000.0
2009-03-12 18:35:00,63.838,63.876,63.8,63.819,441050000.0
2009-03-12 18:40:00,63.81,63.935,63.802,63.914,478900000.0
2009-03-12 18:45:00,63.932,63.932,63.836,63.855,312530000.0
2009-03-12 18:50:00,63.852,63.901,63.847,63.89,413180000.0
2009-03-12 18:55:00,63.895,63.954,63.85,63.862,311710000.0
2009-03-12 19:00:00,63.88,63.913,63.689,63.768,285820000.0
2009-03-12 19:05:00,63.776,63.785,63.727,63.758,453110000.0
2009-03-12 19:10:00,63.774,63.786,63.752,63.758,352010000.0
2009-03-12 19:15:00,63.775,63.8,63.745,63.8,224290000.0
2009-03-12 19:20:00,63.817,63.819,63.763,63.778,497610000.0
2009-03-12 19:25:00,63.769,63.801,63.671,63.734,311130000.0
2009-03-12 19:30:00,63.743,63.743,63.692,63.718,257330000.0
2009-03-12 19:35:00,63.715,63.829,63.715,63.819,479470000.0
2009-03-12 19:40:00,63.814,63.834,63.798,63.814,554250000.0
2009-03-12 19:45:00,63.849,63.858,63.81,63.816,327090000.0
2009-03-12 19:50:00,63.812,63.819,63.748,63.751,474890000.0
2009-03-12 19:55:00,63.754,63.763,63.702,63.702,348780000.0
2009-03-12 20:00:00,63.73,63.764,63.706,63.73,344190000.0
2009-03-12 20:05:00,63.744,63.8,63.736,63.74,345190000.0
2009-03-12 20:10:00,63.738,63.786,63.731,63.778,359190000.0
2009-03-12 20:15:00,63.8,63.825,63.777,63.812,403730000.0
2009-03-12 20:20:00,63.813,63.848,63.804,63.808,357310000.0
2009-03-12 20:25:00,63.815,63.855,63.808,63.845,387680000.0
2009-03-12 20:30:00,63.854,63.873,63.839,63.846,397250000.0
2009-03-12 20:35:00,63.84,63.895,63.837,63.886,444480000.0
2009-03-12 20:40:00,63.88,63.912,63.876,63.899,330640000.0
2009-03-12 20:45:00,63.935,63.935,63.797,63.849,530220000.0
2009-03-12 20:50:00,63.858,63.909,63.845,63.885,451950000.0
2009-03-12 20:55:00,63.899,63.979,63.894,63.968,449930000.0
2009-03-12 21:00:00,63.98,63.98,63.845,63.894,383230000.0
2009-03-12 21:05:00,63.902,63.902,63.832,63.837,392050000.0
2009-03-12 21:10:00,63.846,63.935,63.839,63.893,341860000.0
2009-03-12 21:15:00,63.916,63.943,63.856,63.901,502360000.0
2009-03-12 21:20:00,63.913,63.913,63.827,63.847,331910000.0
2009-03-12 21:25:00,63.841,63.872,63.82,63.843,523270000.0
2009-03-12 21:30:00,63.844,63.845,63.804,63.815,480680000.0
2009-03-12 21:35:00,63.827,63.872,63.824,63.861,596190000.0
2009-03-12 21:40:00,63.834,63.874,63.822,63.854,548270000.0
2009-03-12 21:45:00,63.867,63.867,63.744,63.744,483000000.0
2009-03-12 21:50:00,63.745,63.762,63.698,63.746,426470000.0
2009-03-12 21:55:00,63.753,63.775,63.738,63.74,467850000.0
2009-03-12 22:00:00,63.756,63.756,63.728,63.746,436840000.0
2009-03-12 22:05:00,63.749,63.865,63.741,63.853,380600000.0
2009-03-12 22:10:00,63.857,63.883,63.795,63.821,450790000.0
2009-03-12 22:15:00,63.84,63.84,63.761,63.761,355200000.0
2009-03-12 22:20:00,63.742,63.781,63.712,63.762,564480000.0
2009-03-12 22:25:00,63.773,63.822,63.773,63.822,451890000.0
2009-03-12 22:30:00,63.823,63.823,63.775,63.805,418260000.0
2009-03-12 22:35:00,63.796,63.826,63.788,63.801,449540000.0
2009-03-12 22:40:00,63.8,63.881,63.792,63.866,404280000.0
2009-03-12 22:45:00,63.881,63.881,63.816,63.842,314250000.0
2009-03-12 22:50:00,63.847,63.855,63.821,63.846,519550000.0
2009-03-12 22:55:00,63.85,63.916,63.842,63.858,315150000.0
2009-03-12 23:00:00,63.863,63.863,63.806,63.83,289210000.0
2009-03-12 23:05:00,63.828,63.843,63.808,63.824,372730000.0
2009-03-12 23:10:00,63.839,63.883,63.838,63.854,230510000.0
2009-03-12 23:15:00,63.883,63.883,63.848,63.854,471240000.0
2009-03-12 23:20:00,63.871,63.911,63.857,63.888,257460000.0
2009-03-12 23:25:00,63.882,63.913,63.848,63.851,225650000.0
2009-03-12 23:30:00,63.868,63.906,63.861,63.865,301750000.0
2009-03-12 23:35:00,63.864,63.915,63.864,63.908,247140000.0
2009-03-12 23:40:00,63.883,63.895,63.858,63.858,113070000.0
2009-03-12 23:45:00,63.886,63.886,63.8,63.814,197310000.0
2009-03-12 23:50:00,63.818,63.83,63.809,63.816,212810000.0
2009-03-12 23:55:00,63.806,63.819,63.684,63.714,248260000.0
2009-03-13 00:00:00,63.723,63.84,63.703,63.764,301520000.0
2009-03-13 00:05:00,63.773,63.849,63.694,63.739,382640000.0
2009-03-13 00:10:00,63.76,63.796,63.732,63.741,473310000.0
2009-03-13 00:15:00,63.757,63.761,63.722,63.73,438080000.0
2009-03-13 00:20:00,63.719,63.816,63.715,63.791,375670000.0
2009-03-13 00:25:00,63.779,63.822,63.777,63.801,413210000.0
2009-03-13 00:30:00,63.819,63.839,63.796,63.819,479310000.0
2009-03-13 00:35:00,63.825,63.854,63.814,63.826,303980000.0
2009-03-13 00:40:00,63.809,63.809,63.753,63.768,400180000.0
2009-03-13 00:45:00,63.772,63.784,63.76,63.778,286430000.0
2009-03-13 00:50:00,63.768,63.793,63.764,63.783,301720000.0
2009-03-13 00:55:00,63.779,63.821,63.779,63.795,434330000.0
2009-03-13 01:00:00,63.813,63.813,63.762,63.784,286930000.0
2009-03-13 01:05:00,63.781,63.804,63.769,63.789,285710000.0
2009-03-13 01:10:00,63.777,63.861,63.775,63.854,435250000.0
2009-03-13 01:15:00,63.847,63.872,63.84,63.85,310200000.0
2009-03-13 01:20:00,63.863,63.863,63.82,63.855,127080000.0
2009-03-13 01:25:00,63.85,63.852,63.829,63.837,373760000.0
2009-03-13 01:30:00,63.864,63.876,63.776,63.776,410990000.0
2009-03-13 01:35:00,63.762,63.804,63.722,63.733,324250000.0
2009-03-13 01:40:00,63.723,63.784,63.723,63.768,421060000.0
2009-03-13 01:45:00,63.766,63.784,63.743,63.769,320210000.0
2009-03-13 01:50:00,63.759,63.778,63.724,63.724,351230000.0
2009-03-13 01:55:00,63.7,63.709,63.65,63.661,306180000.0
2009-03-13 02:00:00,63.643,63.682,63.643,63.643,244750000.0
2009-03-13 02:05:00,63.6,63.605,63.504,63.558,417560000.0
2009-03-13 02:10:00,63.552,63.585,63.523,63.543,326230000.0
2009-03-13 02:15:00,63.564,63.564,63.495,63.541,344270000.0
2009-03-13 02:20:00,63.55,63.623,63.547,63.617,355170000.0
2009-03-13 02:25:00,63.634,63.661,63.562,63.562,267280000.0
2009-03-13 02:30:00,63.583,63.649,63.562,63.64,302710000.0
2009-03-13 02:35:00,63.65,63.733,63.65,63.733,285700000.0
2009-03-13 02:40:00,63.732,63.763,63.73,63.736,352460000.0
2009-03-13 02:45:00,63.75,63.789,63.682,63.689,334110000.0
2009-03-13 02:50:00,63.67,63.7,63.6,63.656,329030000.0
2009-03-13 02:55:00,63.698,63.735,63.665,63.723,332750000.0
2009-03-13 03:00:00,63.742,63.742,63.681,63.69,312410000.0
2009-03-13 03:05:00,63.679,63.68,63.621,63.621,311490000.0
2009-03-13 03:10:00,63.6,63.694,63.521,63.694,310680000.0
2009-03-13 03:15:00,63.72,63.79,63.707,63.707,279590000.0
2009-03-13 03:20:00,63.687,63.745,63.665,63.741,358260000.0
2009-03-13 03:25:00,63.766,63.784,63.71,63.718,173270000.0
2009-03-13 03:30:00,63.726,63.726,63.6,63.603,178110000.0
2009-03-13 03:35:00,63.61,63.641,63.57,63.583,304510000.0
2009-03-13 03:40:00,63.572,63.658,63.536,63.647,435120000.0
2009-03-13 03:45:00,63.673,63.739,63.646,63.727,307140000.0
2009-03-13 03:50:00,63.731,63.731,63.662,63.674,297130000.0
2009-03-13 03:55:00,63.675,63.692,63.645,63.678,342590000.0
2009-03-13 04:00:00,63.704,63.704,63.615,63.617,314910000.0
2009-03-13 04:05:00,63.629,63.683,63.597,63.621,267550000.0
2009-03-13 04:10:00,63.625,63.636,63.602,63.606,358290000.0
2009-03-13 04:15:00,63.628,63.628,63.583,63.613,287750000.0
2009-03-13 04:20:00,63.592,63.614,63.528,63.531,370050000.0
2009-03-13 04:25:00,63.548,63.595,63.521,63.546,346360000.0
2009-03-13 04:30:00,63.546,63.546,63.466,63.495,173780000.0
2009-03-13 04:35:00,63.48,63.506,63.46,63.479,426360000.0
2009-03-13 04:40:00,63.458,63.527,63.458,63.527,509490000.0
2009-03-13 04:45:00,63.534,63.562,63.511,63.562,324750000.0
2009-03-13 04:50:00,63.556,63.559,63.468,63.47,421280000.0
2009-03-13 04:55:00,63.478,63.491,63.447,63.487,309580000.0
2009-03-13 05:00:00,63.511,63.511,63.442,63.476,335410000.0
2009-03-13 05:05:00,63.468,63.483,63.418,63.445,368560000.0
2009-03-13 05:10:00,63.442,63.475,63.413,63.446,323990000.0
2009-03-13 05:15:00,63.467,63.482,63.427,63.455,257830000.0
2009-03-13 05:20:00,63.458,63.475,63.451,63.467,269850000.0
2009-03-13 05:25:00,63.458,63.5,63.455,63.488,393810000.0
2009-03-13 05:30:00,63.489,63.489,63.432,63.433,61520000.0
2009-03-13 05:35:00,63.434,63.434,63.39,63.423,71060000.0
2009-03-13 05:40:00,63.423,63.424,63.372,63.378,61400000.0
2009-03-13 05:45:00,63.408,63.421,63.384,63.401,61030000.0
2009-03-13 05:50:00,63.391,63.423,63.391,63.4,71680000.0
2009-03-13 05:55:00,63.41,63.43,63.388,63.388,57570000.0
2009-03-13 06:00:00,63.41,63.424,63.392,63.411,71910000.0
2009-03-13 06:05:00,63.404,63.444,63.382,63.41,57560000.0
2009-03-13 06:10:00,63.379,63.402,63.362,63.387,62130000.0
2009-03-13 06:15:00,63.389,63.419,63.383,63.415,59670000.0
2009-03-13 06:20:00,63.412,63.416,63.38,63.38,67800000.0
2009-03-13 06:25:00,63.388,63.389,63.327,63.329,64090000.0
2009-03-13 06:30:00,63.333,63.344,63.274,63.342,81950000.0
2009-03-13 06:35:00,63.334,63.389,63.277,63.379,61700000.0
2009-03-13 06:40:00,63.376,63.425,63.361,63.421,66170000.0
2009-03-13 06:45:00,63.403,63.428,63.386,63.406,53570000.0
2009-03-13 06:50:00,63.406,63.432,63.395,63.419,71230000.0
2009-03-13 06:55:00,63.411,63.512,63.406,63.498,58970000.0
2009-03-13 07:00:00,63.512,63.512,63.467,63.498,97430000.0
2009-03-13 07:05:00,63.484,63.569,63.484,63.52,68530000.0
2009-03-13 07:10:00,63.533,63.542,63.505,63.507,73830000.0
2009-03-13 07:15:00,63.499,63.509,63.434,63.442,62130000.0
2009-03-13 07:20:00,63.424,63.485,63.424,63.468,64580000.0
2009-03-13 07:25:00,63.474,63.474,63.447,63.465,65290000.0
2009-03-13 07:30:00,63.474,63.474,63.446,63.457,63710000.0
2009-03-13 07:35:00,63.466,63.479,63.459,63.476,34980000.0
2009-03-13 07:40:00,63.468,63.468,63.413,63.43,65330000.0
2009-03-13 07:45:00,63.433,63.478,63.409,63.419,72720000.0
2009-03-13 07:50:00,63.41,63.464,63.41,63.461,61890000.0
2009-03-13 07:55:00,63.45,63.468,63.428,63.468,62320000.0
2009-03-13 08:00:00,63.474,63.511,63.46,63.508,73310000.0
2009-03-13 08:05:00,63.52,63.55,63.503,63.53,68170000.0
2009-03-13 08:10:00,63.522,63.539,63.511,63.518,70900000.0
2009-03-13 08:15:00,63.521,63.521,63.483,63.492,59500000.0
2009-03-13 08:20:00,63.52,63.542,63.457,63.482,87040000.0
2009-03-13 08:25:00,63.481,63.556,63.469,63.539,78760000.0
2009-03-13 08:30:00,63.564,63.564,63.504,63.505,68340000.0
2009-03-13 08:35:00,63.514,63.514,63.417,63.439,58600000.0
2009-03-13 08:40:00,63.393,63.431,63.359,63.431,74790000.0
2009-03-13 08:45:00,63.445,63.488,63.431,63.439,58540000.0
2009-03-13 08:50:00,63.414,63.532,63.413,63.518,55320000.0
2009-03-13 08:55:00,63.523,63.523,63.442,63.444,64260000.0
2009-03-13 09:00:00,63.462,63.531,63.425,63.527,80550000.0
2009-03-13 09:05:00,63.511,63.596,63.487,63.577,48970000.0
2009-03-13 09:10:00,63.575,63.624,63.533,63.541,57070000.0
2009-03-13 09:15:00,63.567,63.59,63.496,63.525,66500000.0
2009-03-13 09:20:00,63.512,63.532,63.445,63.462,75300000.0
2009-03-13 09:25:00,63.473,63.522,63.464,63.488,64310000.0
2009-03-13 09:30:00,63.512,63.562,63.502,63.54,65950000.0
2009-03-13 09:35:00,63.556,63.556,63.465,63.492,56970000.0
2009-03-13 09:40:00,63.475,63.521,63.467,63.486,57390000.0
2009-03-13 09:45:00,63.488,63.531,63.478,63.524,70070000.0
2009-03-13 09:50:00,63.522,63.525,63.418,63.454,71350000.0
2009-03-13 09:55:00,63.455,63.492,63.449,63.46,60790000.0
2009-03-13 10:00:00,63.49,63.49,63.395,63.477,76610000.0
2009-03-13 10:05:00,63.461,63.523,63.455,63.486,59530000.0
2009-03-13 10:10:00,63.516,63.551,63.501,63.536,78690000.0
2009-03-13 10:15:00,63.541,63.586,63.507,63.586,64610000.0
2009-03-13 10:20:00,63.604,63.617,63.562,63.617,81300000.0
2009-03-13 10:25:00,63.614,63.695,63.614,63.62,83550000.0
2009-03-13 10:30:00,63.642,63.701,63.622,63.701,82550000.0
2009-03-13 10:35:00,63.724,63.772,63.716,63.753,63700000.0
2009-03-13 10:40:00,63.757,63.795,63.754,63.795,78970000.0
2009-03-13 10:45:00,63.812,63.857,63.763,63.846,62480000.0
2009-03-13 10:50:00,63.835,63.924,63.827,63.851,81410000.0
2009-03-13 10:55:00,63.854,63.854,63.779,63.779,79690000.0
2009-03-13 11:00:00,63.81,63.832,63.79,63.794,67080000.0
2009-03-13 11:05:00,63.804,63.804,63.749,63.755,78490000.0
2009-03-13 11:10:00,63.77,63.773,63.662,63.674,73670000.0
2009-03-13 11:15:00,63.7,63.77,63.695,63.739,79630000.0
2009-03-13 11:20:00,63.751,63.783,63.731,63.781,73510000.0
2009-03-13 11:25:00,63.762,63.782,63.678,63.724,79310000.0
2009-03-13 11:30:00,63.729,63.73,63.648,63.723,71600000.0
2009-03-13 11:35:00,63.737,63.828,63.734,63.815,66220000.0
2009-03-13 11:40:00,63.799,63.81,63.753,63.782,69710000.0
2009-03-13 11:45:00,63.79,63.793,63.731,63.734,68380000.0
2009-03-13 11:50:00,63.73,63.77,63.722,63.768,70770000.0
2009-03-13 11:55:00,63.781,63.786,63.694,63.746,76480000.0
2009-03-13 12:00:00,63.765,63.77,63.649,63.68,64870000.0
2009-03-13 12:05:00,63.673,63.72,63.672,63.689,72810000.0
2009-03-13 12:10:00,63.68,63.725,63.671,63.725,83390000.0
2009-03-13 12:15:00,63.749,63.762,63.705,63.737,70280000.0
2009-03-13 12:20:00,63.749,63.758,63.703,63.728,77430000.0
2009-03-13 12:25:00,63.713,63.752,63.699,63.709,70700000.0
2009-03-13 12:30:00,63.713,63.713,63.669,63.707,51000000.0
2009-03-13 12:35:00,63.703,63.726,63.666,63.684,82420000.0
2009-03-13 12:40:00,63.688,63.688,63.604,63.631,72320000.0
2009-03-13 12:45:00,63.634,63.702,63.608,63.623,82950000.0
2009-03-13 12:50:00,63.61,63.668,63.61,63.668,53190000.0
2009-03-13 12:55:00,63.678,63.712,63.666,63.685,67460000.0
2009-03-13 13:00:00,63.701,63.713,63.649,63.713,77380000.0
2009-03-13 13:05:00,63.703,63.747,63.703,63.725,70030000.0
2009-03-13 13:10:00,63.733,63.766,63.722,63.745,81620000.0
2009-03-13 13:15:00,63.753,63.753,63.7,63.74,77780000.0
2009-03-13 13:20:00,63.75,63.79,63.735,63.777,71790000.0
2009-03-13 13:25:00,63.774,63.783,63.706,63.735,74770000.0
2009-03-13 13:30:00,63.739,63.739,63.546,63.599,67250000.0
2009-03-13 13:35:00,63.61,63.662,63.61,63.631,72420000.0
2009-03-13 13:40:00,63.627,63.669,63.609,63.666,78070000.0
2009-03-13 13:45:00,63.67,63.695,63.63,63.638,71560000.0
2009-03-13 13:50:00,63.664,63.681,63.64,63.653,69640000.0
2009-03-13 13:55:00,63.662,63.694,63.656,63.668,68880000.0
2009-03-13 14:00:00,63.669,63.669,63.61,63.631,69290000.0
2009-03-13 14:05:00,63.663,63.75,63.649,63.712,64900000.0
2009-03-13 14:10:00,63.716,63.737,63.704,63.724,73020000.0
2009-03-13 14:15:00,63.726,63.747,63.702,63.71,69120000.0
2009-03-13 14:20:00,63.716,63.716,63.652,63.675,59880000.0
2009-03-13 14:25:00,63.669,63.692,63.663,63.686,78180000.0
2009-03-13 14:30:00,63.713,63.713,63.639,63.665,64790000.0
2009-03-13 14:35:00,63.678,63.77,63.678,63.731,69600000.0
2009-03-13 14:40:00,63.722,63.78,63.686,63.75,78510000.0
2009-03-13 14:45:00,63.768,63.8,63.727,63.759,527420000.0
2009-03-13 14:50:00,63.735,63.774,63.697,63.733,363790000.0
2009-03-13 14:55:00,63.742,63.743,63.682,63.694,481380000.0
2009-03-13 15:00:00,63.698,63.756,63.67,63.699,463550000.0
2009-03-13 15:05:00,63.693,63.784,63.693,63.781,498160000.0
2009-03-13 15:10:00,63.78,63.81,63.755,63.784,362320000.0
2009-03-13 15:15:00,63.785,63.791,63.722,63.785,377790000.0
2009-03-13 15:20:00,63.768,63.803,63.729,63.766,369890000.0
2009-03-13 15:25:00,63.788,63.803,63.727,63.745,468300000.0
2009-03-13 15:30:00,63.765,63.765,63.694,63.739,383960000.0
2009-03-13 15:35:00,63.762,63.785,63.709,63.726,531900000.0
2009-03-13 15:40:00,63.743,63.778,63.671,63.704,426800000.0
2009-03-13 15:45:00,63.7,63.713,63.649,63.696,591230000.0
2009-03-13 15:50:00,63.722,63.73,63.686,63.698,465570000.0
2009-03-13 15:55:00,63.7,63.779,63.678,63.779,455470000.0
2009-03-13 16:00:00,63.793,63.819,63.717,63.73,463040000.0
2009-03-13 16:05:00,63.741,63.797,63.734,63.783,413810000.0
2009-03-13 16:10:00,63.779,63.788,63.747,63.769,394840000.0
2009-03-13 16:15:00,63.798,63.811,63.774,63.806,454900000.0
2009-03-13 16:20:00,63.796,63.802,63.742,63.765,418440000.0
2009-03-13 16:25:00,63.753,63.79,63.71,63.727,448560000.0
2009-03-13 16:30:00,63.743,63.743,63.614,63.657,577170000.0
2009-03-13 16:35:00,63.669,63.7,63.652,63.667,386160000.0
2009-03-13 16:40:00,63.659,63.695,63.655,63.674,420620000.0
2009-03-13 16:45:00,63.684,63.688,63.65,63.672,442530000.0
2009-03-13 16:50:00,63.685,63.7,63.656,63.679,432780000.0
2009-03-13 16:55:00,63.687,63.712,63.667,63.712,456710000.0
2009-03-13 17:00:00,63.731,63.731,63.655,63.679,491620000.0
2009-03-13 17:05:00,63.647,63.662,63.523,63.523,309890000.0
2009-03-13 17:10:00,63.517,63.522,63.386,63.421,373720000.0
2009-03-13 17:15:00,63.456,63.468,63.419,63.429,347990000.0
2009-03-13 17:20:00,63.444,63.482,63.417,63.456,374410000.0
2009-03-13 17:25:00,63.451,63.511,63.438,63.453,460100000.0
2009-03-13 17:30:00,63.475,63.475,63.367,63.412,192770000.0
2009-03-13 17:35:00,63.438,63.464,63.389,63.451,319520000.0
2009-03-13 17:40:00,63.431,63.495,63.43,63.453,344410000.0
2009-03-13 17:45:00,63.46,63.466,63.428,63.441,392290000.0
2009-03-13 17:50:00,63.45,63.45,63.4,63.435,211610000.0
2009-03-13 17:55:00,63.413,63.491,63.413,63.487,272840000.0
2009-03-13 18:00:00,63.515,63.536,63.473,63.505,236530000.0
2009-03-13 18:05:00,63.524,63.524,63.446,63.486,356610000.0
2009-03-13 18:10:00,63.48,63.512,63.434,63.443,312080000.0
2009-03-13 18:15:00,63.452,63.465,63.418,63.442,371200000.0
2009-03-13 18:20:00,63.425,63.456,63.414,63.444,483520000.0
2009-03-13 18:25:00,63.444,63.48,63.44,63.447,447740000.0
2009-03-13 18:30:00,63.476,63.503,63.453,63.503,397910000.0
2009-03-13 18:35:00,63.5,63.559,63.5,63.538,449340000.0
2009-03-13 18:40:00,63.525,63.566,63.511,63.52,462400000.0
2009-03-13 18:45:00,63.546,63.581,63.529,63.563,324050000.0
2009-03-13 18:50:00,63.56,63.599,63.56,63.568,434090000.0
2009-03-13 18:55:00,63.581,63.598,63.554,63.587,305210000.0
2009-03-13 19:00:00,63.606,63.632,63.571,63.617,285670000.0
2009-03-13 19:05:00,63.605,63.618,63.534,63.572,473190000.0
2009-03-13 19:10:00,63.562,63.594,63.552,63.552,369210000.0
2009-03-13 19:15:00,63.594,63.594,63.493,63.5,211560000.0
2009-03-13 19:20:00,63.494,63.521,63.403,63.442,505160000.0
2009-03-13 19:25:00,63.453,63.478,63.433,63.433,312820000.0
2009-03-13 19:30:00,63.473,63.496,63.434,63.495,260260000.0
2009-03-13 19:35:00,63.489,63.515,63.476,63.493,462450000.0
2009-03-13 19:40:00,63.487,63.515,63.477,63.515,535950000.0
2009-03-13 19:45:00,63.535,63.535,63.47,63.486,348210000.0
2009-03-13 19:50:00,63.48,63.507,63.477,63.479,485370000.0
2009-03-13 19:55:00,63.474,63.514,63.439,63.491,357620000.0
2009-03-13 20:00:00,63.496,63.523,63.465,63.467,355710000.0
2009-03-13 20:05:00,63.444,63.496,63.444,63.486,338930000.0
2009-03-13 20:10:00,63.487,63.513,63.428,63.428,345720000.0
2009-03-13 20:15:00,63.408,63.456,63.385,63.456,425870000.0
2009-03-13 20:20:00,63.44,63.492,63.44,63.485,354230000.0
2009-03-13 20:25:00,63.475,63.543,63.472,63.506,385740000.0
2009-03-13 20:30:00,63.525,63.563,63.512,63.538,395430000.0
2009-03-13 20:35:00,63.529,63.553,63.496,63.496,456480000.0
2009-03-13 20:40:00,63.5,63.559,63.49,63.503,354260000.0
2009-03-13 20:45:00,63.526,63.546,63.502,63.509,543050000.0
2009-03-13 20:50:00,63.506,63.556,63.506,63.539,434980000.0
2009-03-13 20:55:00,63.529,63.555,63.522,63.555,472790000.0
2009-03-13 21:00:00,63.567,63.584,63.553,63.576,383090000.0
2009-03-13 21:05:00,63.556,63.571,63.528,63.537,398460000.0
2009-03-13 21:10:00,63.539,63.55,63.529,63.549,344020000.0
2009-03-13 21:15:00,63.545,63.576,63.531,63.56,515020000.0
2009-03-13 21:20:00,63.565,63.595,63.56,63.589,347530000.0
2009-03-13 21:25:00,63.584,63.605,63.578,63.589,538670000.0
2009-03-13 21:30:00,63.612,63.612,63.575,63.575,479270000.0
2009-03-13 21:35:00,63.586,63.602,63.549,63.579,581000000.0
2009-03-13 21:40:00,63.57,63.608,63.556,63.584,555130000.0
2009-03-13 21:45:00,63.59,63.59,63.504,63.536,475870000.0
2009-03-13 21:50:00,63.547,63.571,63.533,63.562,423440000.0
2009-03-13 21:55:00,63.567,63.583,63.542,63.565,453430000.0
2009-03-13 22:00:00,63.584,63.589,63.561,63.581,438950000.0
2009-03-13 22:05:00,63.58,63.623,63.563,63.608,392400000.0
2009-03-13 22:10:00,63.6,63.614,63.553,63.567,441830000.0
2009-03-13 22:15:00,63.576,63.576,63.529,63.548,351470000.0
2009-03-13 22:20:00,63.557,63.559,63.506,63.544,550700000.0
2009-03-13 22:25:00,63.539,63.547,63.53,63.535,215190000.0
2009-03-13 22:30:00,63.545,63.564,63.539,63.549,404440000.0
2009-03-13 22:35:00,63.533,63.592,63.533,63.556,435370000.0
2009-03-13 22:40:00,63.559,63.586,63.544,63.546,389800000.0
2009-03-13 22:45:00,63.581,63.608,63.485,63.575,412060000.0
2009-03-13 22:50:00,63.575,63.6,63.503,63.577,519010000.0
2009-03-13 22:55:00,63.592,63.592,63.506,63.506,161980000.0
2009-03-16 02:00:00,63.56,63.637,63.556,63.637,297280000.0
2009-03-16 02:05:00,63.646,63.695,63.639,63.669,341790000.0
2009-03-16 02:10:00,63.656,63.661,63.576,63.593,318370000.0
2009-03-16 02:15:00,63.615,63.657,63.609,63.649,439200000.0
2009-03-16 02:20:00,63.631,63.659,63.604,63.634,330430000.0
2009-03-16 02:25:00,63.629,63.685,63.6,63.6,507950000.0
2009-03-16 02:30:00,63.62,63.659,63.605,63.654,451900000.0
2009-03-16 02:35:00,63.672,63.737,63.672,63.708,164970000.0
2009-03-16 02:40:00,63.702,63.714,63.663,63.704,351190000.0
2009-03-16 02:45:00,63.73,63.757,63.704,63.742,443110000.0
2009-03-16 02:50:00,63.731,63.759,63.731,63.752,280100000.0
2009-03-16 02:55:00,63.754,63.789,63.748,63.755,284340000.0
2009-03-16 03:00:00,63.777,63.869,63.764,63.847,424640000.0
2009-03-16 03:05:00,63.845,63.898,63.836,63.878,307680000.0
2009-03-16 03:10:00,63.888,63.956,63.883,63.942,327970000.0
2009-03-16 03:15:00,63.932,63.948,63.901,63.906,398070000.0
2009-03-16 03:20:00,63.899,63.899,63.828,63.867,298990000.0
2009-03-16 03:25:00,63.866,63.889,63.851,63.859,477290000.0
2009-03-16 03:30:00,63.881,63.881,63.784,63.795,409920000.0
2009-03-16 03:35:00,63.829,63.837,63.792,63.812,372820000.0
2009-03-16 03:40:00,63.821,63.874,63.819,63.87,450940000.0
2009-03-16 03:45:00,63.892,63.902,63.859,63.881,467440000.0
2009-03-16 03:50:00,63.883,63.904,63.858,63.862,390590000.0
2009-03-16 03:55:00,63.856,63.924,63.856,63.88,312990000.0
2009-03-16 04:00:00,63.902,63.905,63.819,63.861,249910000.0
2009-03-16 04:05:00,63.834,63.861,63.794,63.823,294790000.0
2009-03-16 04:10:00,63.82,63.84,63.762,63.772,247620000.0
2009-03-16 04:15:00,63.79,63.79,63.745,63.756,173410000.0
2009-03-16 04:20:00,63.752,63.771,63.708,63.72,402570000.0
2009-03-16 04:25:00,63.735,63.768,63.729,63.762,305350000.0
2009-03-16 04:30:00,63.774,63.818,63.768,63.778,302380000.0
2009-03-16 04:35:00,63.775,63.826,63.775,63.816,257720000.0
2009-03-16 04:40:00,63.82,63.852,63.806,63.828,475750000.0
2009-03-16 04:45:00,63.846,63.846,63.813,63.821,300760000.0
2009-03-16 04:50:00,63.818,63.832,63.794,63.813,376410000.0
2009-03-16 04:55:00,63.802,63.825,63.779,63.781,339440000.0
2009-03-16 05:00:00,63.778,63.835,63.778,63.822,324590000.0
2009-03-16 05:05:00,63.818,63.838,63.798,63.804,531160000.0
2009-03-16 05:10:00,63.808,63.815,63.787,63.796,406760000.0
2009-03-16 05:15:00,63.796,63.796,63.74,63.767,381620000.0
2009-03-16 05:20:00,63.764,63.78,63.752,63.773,437910000.0
2009-03-16 05:25:00,63.744,63.758,63.668,63.668,424560000.0
2009-03-16 05:30:00,63.698,63.703,63.663,63.691,428520000.0
2009-03-16 05:35:00,63.684,63.733,63.684,63.722,555500000.0
2009-03-16 05:40:00,63.693,63.717,63.693,63.71,330480000.0
2009-03-16 05:45:00,63.715,63.733,63.69,63.69,449470000.0
2009-03-16 05:50:00,63.7,63.751,63.692,63.743,398730000.0
2009-03-16 05:55:00,63.75,63.77,63.707,63.719,450930000.0
2009-03-16 06:00:00,63.727,63.73,63.692,63.719,465820000.0
2009-03-16 06:05:00,63.697,63.703,63.672,63.672,434580000.0
2009-03-16 06:10:00,63.682,63.698,63.664,63.681,474130000.0
2009-03-16 06:15:00,63.689,63.702,63.655,63.665,562730000.0
2009-03-16 06:20:00,63.666,63.669,63.626,63.65,604760000.0
2009-03-16 06:25:00,63.644,63.712,63.643,63.71,489390000.0
2009-03-16 06:30:00,63.707,63.74,63.684,63.71,550010000.0
2009-03-16 06:35:00,63.732,63.765,63.706,63.747,338670000.0
2009-03-16 06:40:00,63.747,63.769,63.712,63.716,531640000.0
2009-03-16 06:45:00,63.733,63.733,63.676,63.696,362870000.0
2009-03-16 06:50:00,63.699,63.719,63.669,63.684,402510000.0
2009-03-16 06:55:00,63.683,63.717,63.683,63.694,395600000.0
2009-03-16 07:00:00,63.71,63.734,63.681,63.715,474590000.0
2009-03-16 07:05:00,63.721,63.749,63.709,63.749,479750000.0
2009-03-16 07:10:00,63.734,63.77,63.734,63.745,545800000.0
2009-03-16 07:15:00,63.763,63.784,63.73,63.748,364950000.0
2009-03-16 07:20:00,63.747,63.776,63.716,63.721,465830000.0
2009-03-16 07:25:00,63.742,63.742,63.712,63.731,389000000.0
2009-03-16 07:30:00,63.745,63.746,63.722,63.727,394280000.0
2009-03-16 07:35:00,63.73,63.752,63.671,63.685,361330000.0
2009-03-16 07:40:00,63.683,63.703,63.651,63.66,439640000.0
2009-03-16 07:45:00,63.667,63.688,63.659,63.681,324040000.0
2009-03-16 07:50:00,63.675,63.704,63.667,63.7,336220000.0
2009-03-16 07:55:00,63.696,63.725,63.674,63.724,348680000.0
2009-03-16 08:00:00,63.724,63.757,63.693,63.751,335960000.0
2009-03-16 08:05:00,63.75,63.775,63.735,63.773,473030000.0
2009-03-16 08:10:00,63.772,63.772,63.712,63.745,340460000.0
2009-03-16 08:15:00,63.743,63.782,63.737,63.772,543790000.0
2009-03-16 08:20:00,63.775,63.824,63.774,63.8,474030000.0
2009-03-16 08:25:00,63.794,63.817,63.771,63.799,260330000.0
2009-03-16 08:30:00,63.815,63.824,63.791,63.815,311090000.0
2009-03-16 08:35:00,63.801,63.822,63.747,63.787,490530000.0
2009-03-16 08:40:00,63.77,63.81,63.744,63.8,213940000.0
2009-03-16 08:45:00,63.804,63.809,63.771,63.803,348730000.0
2009-03-16 08:50:00,63.809,63.826,63.772,63.785,453010000.0
2009-03-16 08:55:00,63.78,63.797,63.762,63.785,277690000.0
2009-03-16 09:00:00,63.798,63.801,63.754,63.796,310630000.0
2009-03-16 09:05:00,63.798,63.873,63.798,63.857,421690000.0
2009-03-16 09:10:00,63.838,63.886,63.825,63.885,317080000.0
2009-03-16 09:15:00,63.893,63.893,63.836,63.843,459520000.0
2009-03-16 09:20:00,63.816,63.835,63.757,63.757,431800000.0
2009-03-16 09:25:00,63.734,63.748,63.647,63.671,393430000.0
2009-03-16 09:30:00,63.678,63.743,63.666,63.732,441860000.0
2009-03-16 09:35:00,63.726,63.779,63.684,63.747,478290000.0
2009-03-16 09:40:00,63.746,63.823,63.744,63.812,364150000.0
2009-03-16 09:45:00,63.819,63.888,63.796,63.888,310310000.0
2009-03-16 09:50:00,63.906,63.952,63.9,63.928,354490000.0
2009-03-16 09:55:00,63.947,63.956,63.9,63.913,232630000.0
2009-03-16 10:00:00,63.932,63.99,63.91,63.971,266340000.0
2009-03-16 10:05:00,63.983,63.987,63.912,63.947,198080000.0
2009-03-16 10:10:00,63.962,64.039,63.934,64.039,371020000.0
2009-03-16 10:15:00,64.052,64.058,63.957,63.978,328160000.0
2009-03-16 10:20:00,63.956,63.992,63.95,63.96,324130000.0
2009-03-16 10:25:00,63.942,63.95,63.899,63.913,193600000.0
2009-03-16 10:30:00,63.921,63.954,63.889,63.928,449530000.0
2009-03-16 10:35:00,63.928,63.936,63.862,63.885,376740000.0
2009-03-16 10:40:00,63.875,63.894,63.818,63.866,344670000.0
2009-03-16 10:45:00,63.863,63.904,63.822,63.875,365720000.0
2009-03-16 10:50:00,63.896,63.896,63.837,63.864,303280000.0
2009-03-16 10:55:00,63.88,63.94,63.865,63.896,483020000.0
2009-03-16 11:00:00,63.911,63.983,63.886,63.951,452410000.0
2009-03-16 11:05:00,63.947,63.968,63.927,63.954,440570000.0
2009-03-16 11:10:00,63.937,63.989,63.934,63.949,460280000.0
2009-03-16 11:15:00,63.96,63.96,63.886,63.889,425510000.0
2009-03-16 11:20:00,63.883,63.92,63.853,63.873,391640000.0
2009-03-16 11:25:00,63.877,63.884,63.837,63.842,555370000.0
2009-03-16 11:30:00,63.858,63.901,63.838,63.872,442540000.0
2009-03-16 11:35:00,63.879,63.901,63.873,63.879,412270000.0
2009-03-16 11:40:00,63.876,63.891,63.854,63.874,434080000.0
2009-03-16 11:45:00,63.871,63.881,63.848,63.858,398770000.0
2009-03-16 11:50:00,63.869,63.91,63.843,63.91,418650000.0
2009-03-16 11:55:00,63.904,63.975,63.895,63.963,481110000.0
2009-03-16 12:00:00,63.979,63.982,63.853,63.867,446890000.0
2009-03-16 12:05:00,63.85,63.907,63.735,63.871,545280000.0
2009-03-16 12:10:00,63.876,63.94,63.876,63.918,590540000.0
2009-03-16 12:15:00,63.941,63.941,63.852,63.908,443130000.0
2009-03-16 12:20:00,63.914,63.998,63.91,63.99,529370000.0
2009-03-16 12:25:00,64.002,64.03,63.977,64.008,369220000.0
2009-03-16 12:30:00,64.034,64.063,63.989,64.014,458220000.0
2009-03-16 12:35:00,64.015,64.076,63.992,64.022,351140000.0
2009-03-16 12:40:00,64.038,64.132,64.03,64.131,385990000.0
2009-03-16 12:45:00,64.152,64.231,64.132,64.186,371510000.0
2009-03-16 12:50:00,64.167,64.238,64.167,64.204,476370000.0
2009-03-16 12:55:00,64.204,64.204,64.111,64.13,458550000.0
2009-03-16 13:00:00,64.162,64.17,64.112,64.13,487280000.0
2009-03-16 13:05:00,64.139,64.175,64.129,64.141,350950000.0
2009-03-16 13:10:00,64.144,64.202,64.124,64.176,535550000.0
2009-03-16 13:15:00,64.183,64.269,64.169,64.259,55820000.0
2009-03-16 13:20:00,64.234,64.254,64.178,64.205,78660000.0
2009-03-16 13:25:00,64.189,64.215,64.175,64.215,38980000.0
2009-03-16 13:30:00,64.23,64.23,64.186,64.218,74120000.0
2009-03-16 13:35:00,64.214,64.256,64.195,64.224,58190000.0
2009-03-16 13:40:00,64.211,64.24,64.202,64.229,60450000.0
2009-03-16 13:45:00,64.237,64.253,64.213,64.231,57800000.0
2009-03-16 13:50:00,64.291,64.327,64.253,64.291,57310000.0
2009-03-16 13:55:00,64.288,64.304,64.27,64.297,70080000.0
2009-03-16 14:00:00,64.309,64.317,64.292,64.301,59360000.0
2009-03-16 14:05:00,64.294,64.299,64.233,64.237,72470000.0
2009-03-16 14:10:00,64.229,64.242,64.176,64.229,68120000.0
2009-03-16 14:15:00,64.249,64.272,64.204,64.227,67360000.0
2009-03-16 14:20:00,64.232,64.32,64.215,64.295,47900000.0
2009-03-16 14:25:00,64.311,64.329,64.283,64.316,63840000.0
2009-03-16 14:30:00,64.322,64.325,64.254,64.324,59390000.0
2009-03-16 14:35:00,64.332,64.376,64.326,64.363,68580000.0
2009-03-16 14:40:00,64.384,64.409,64.314,64.317,69010000.0
2009-03-16 14:45:00,64.321,64.331,64.297,64.33,54430000.0
2009-03-16 14:50:00,64.327,64.328,64.269,64.279,64060000.0
2009-03-16 14:55:00,64.288,64.296,64.248,64.261,59520000.0
2009-03-16 15:00:00,64.275,64.291,64.246,64.261,61790000.0
2009-03-16 15:05:00,64.269,64.288,64.226,64.234,54750000.0
2009-03-16 15:10:00,64.247,64.284,64.236,64.276,69380000.0
2009-03-16 15:15:00,64.287,64.288,64.204,64.216,71510000.0
2009-03-16 15:20:00,64.225,64.251,64.214,64.233,59180000.0
2009-03-16 15:25:00,64.216,64.23,64.195,64.199,42850000.0
2009-03-16 15:30:00,64.218,64.226,64.158,64.16,65820000.0
2009-03-16 15:35:00,64.156,64.198,64.142,64.176,83290000.0
2009-03-16 15:40:00,64.187,64.22,64.166,64.185,68460000.0
2009-03-16 15:45:00,64.235,64.246,64.201,64.22,87440000.0
2009-03-16 15:50:00,64.239,64.242,64.208,64.228,65300000.0
2009-03-16 15:55:00,64.225,64.244,64.222,64.242,65970000.0
2009-03-16 16:00:00,64.269,64.319,64.229,64.314,69790000.0
2009-03-16 16:05:00,64.301,64.303,64.195,64.21,52700000.0
2009-03-16 16:10:00,64.193,64.2,64.153,64.185,65010000.0
2009-03-16 16:15:00,64.196,64.205,64.142,64.156,58560000.0
2009-03-16 16:20:00,64.16,64.184,64.149,64.164,64210000.0
2009-03-16 16:25:00,64.152,64.163,64.094,64.101,63550000.0
2009-03-16 16:30:00,64.138,64.198,64.109,64.179,72780000.0
2009-03-16 16:35:00,64.197,64.23,64.169,64.197,66380000.0
2009-03-16 16:40:00,64.206,64.245,64.196,64.209,65790000.0
2009-03-16 16:45:00,64.207,64.211,64.191,64.192,58900000.0
2009-03-16 16:50:00,64.195,64.209,64.178,64.184,68300000.0
2009-03-16 16:55:00,64.165,64.191,64.007,64.007,58840000.0
2009-03-16 17:00:00,64.028,64.059,64.008,64.04,84120000.0
2009-03-16 17:05:00,64.036,64.052,64.009,64.041,68090000.0
2009-03-16 17:10:00,64.025,64.045,63.934,63.989,49310000.0
2009-03-16 17:15:00,64.001,64.103,63.999,64.099,68060000.0
2009-03-16 17:20:00,64.124,64.145,64.092,64.134,64670000.0
2009-03-16 17:25:00,64.134,64.151,64.062,64.082,64620000.0
2009-03-16 17:30:00,64.093,64.129,64.076,64.092,73340000.0
2009-03-16 17:35:00,64.089,64.119,64.073,64.086,56910000.0
2009-03-16 17:40:00,64.086,64.114,64.081,64.106,70000000.0
2009-03-16 17:45:00,64.122,64.155,64.103,64.105,77770000.0
2009-03-16 17:50:00,64.094,64.121,64.037,64.051,60970000.0
2009-03-16 17:55:00,64.056,64.083,64.044,64.073,81230000.0
2009-03-16 18:00:00,64.071,64.095,64.055,64.071,62870000.0
2009-03-16 18:05:00,64.099,64.099,64.026,64.065,57190000.0
2009-03-16 18:10:00,64.049,64.061,64.014,64.026,69250000.0
2009-03-16 18:15:00,64.054,64.076,64.035,64.065,62030000.0
2009-03-16 18:20:00,64.065,64.108,64.057,64.095,59510000.0
2009-03-16 18:25:00,64.07,64.098,64.05,64.098,60170000.0
2009-03-16 18:30:00,64.083,64.108,64.039,64.092,69930000.0
2009-03-16 18:35:00,64.097,64.122,64.093,64.116,74120000.0
2009-03-16 18:40:00,64.123,64.193,64.115,64.183,56150000.0
2009-03-16 18:45:00,64.196,64.207,64.165,64.197,57720000.0
2009-03-16 18:50:00,64.203,64.235,64.181,64.229,50340000.0
2009-03-16 18:55:00,64.223,64.25,64.202,64.25,69560000.0
2009-03-16 19:00:00,64.235,64.235,64.189,64.192,57510000.0
2009-03-16 19:05:00,64.172,64.172,64.096,64.161,57790000.0
2009-03-16 19:10:00,64.167,64.179,64.135,64.175,51670000.0
2009-03-16 19:15:00,64.178,64.219,64.155,64.192,52250000.0
2009-03-16 19:20:00,64.201,64.218,64.185,64.193,56690000.0
2009-03-16 19:25:00,64.205,64.242,64.176,64.23,62290000.0
2009-03-16 19:30:00,64.23,64.25,64.19,64.203,64630000.0
2009-03-16 19:35:00,64.193,64.222,64.177,64.177,63190000.0
2009-03-16 19:40:00,64.174,64.211,64.162,64.2,49150000.0
2009-03-16 19:45:00,64.219,64.275,64.204,64.211,74330000.0
2009-03-16 19:50:00,64.19,64.202,64.155,64.167,53800000.0
2009-03-16 19:55:00,64.158,64.19,64.138,64.19,65520000.0
2009-03-16 20:00:00,64.186,64.186,64.137,64.147,58350000.0
2009-03-16 20:05:00,64.156,64.175,64.143,64.148,46350000.0
2009-03-16 20:10:00,64.13,64.185,64.13,64.161,63380000.0
2009-03-16 20:15:00,64.178,64.185,64.153,64.175,45280000.0
2009-03-16 20:20:00,64.179,64.19,64.165,64.173,53950000.0
2009-03-16 20:25:00,64.164,64.221,64.164,64.22,70360000.0
2009-03-16 20:30:00,64.22,64.22,64.158,64.17,48190000.0
2009-03-16 20:35:00,64.179,64.197,64.162,64.169,58170000.0
2009-03-16 20:40:00,64.187,64.208,64.168,64.193,51290000.0
2009-03-16 20:45:00,64.211,64.214,64.182,64.188,59230000.0
2009-03-16 20:50:00,64.184,64.213,64.175,64.195,48050000.0
2009-03-16 20:55:00,64.195,64.21,64.149,64.172,88020000.0
2009-03-16 21:00:00,64.189,64.189,64.149,64.17,58140000.0
2009-03-16 21:05:00,64.154,64.174,64.15,64.174,43800000.0
2009-03-16 21:10:00,64.17,64.175,64.141,64.157,55260000.0
2009-03-16 21:15:00,64.167,64.171,64.108,64.14,69270000.0
2009-03-16 21:20:00,64.124,64.131,64.094,64.096,61440000.0
2009-03-16 21:25:00,64.087,64.109,63.998,64.076,71990000.0
2009-03-16 21:30:00,64.102,64.102,64.063,64.093,56930000.0
2009-03-16 21:35:00,64.086,64.103,64.072,64.09,66110000.0
2009-03-16 21:40:00,64.059,64.091,64.029,64.048,64520000.0
2009-03-16 21:45:00,64.04,64.059,64.028,64.049,66260000.0
2009-03-16 21:50:00,64.036,64.036,63.993,63.994,39140000.0
2009-03-16 21:55:00,63.978,64.068,63.951,63.972,79310000.0
2009-03-16 22:00:00,63.992,64.052,63.974,64.014,55420000.0
2009-03-16 22:05:00,64.008,64.022,63.978,64.012,66780000.0
2009-03-16 22:10:00,64.011,64.053,64.004,64.049,58210000.0
2009-03-16 22:15:00,64.054,64.071,64.035,64.04,49890000.0
2009-03-16 22:20:00,64.053,64.077,64.037,64.075,74120000.0
2009-03-16 22:25:00,64.053,64.072,64.039,64.047,49780000.0
2009-03-16 22:30:00,64.06,64.061,63.972,64.019,360080000.0
2009-03-16 22:35:00,64.017,64.028,63.988,64.007,338220000.0
2009-03-16 22:40:00,64.005,64.006,63.97,63.992,243300000.0
2009-03-16 22:45:00,64.011,64.012,63.982,64.0,305800000.0
2009-03-16 22:50:00,63.985,64.052,63.985,64.0,380370000.0
2009-03-16 22:55:00,63.98,64.023,63.971,63.972,345010000.0
2009-03-16 23:00:00,63.988,63.993,63.955,63.959,331670000.0
2009-03-16 23:05:00,63.974,63.992,63.947,63.968,441850000.0
2009-03-16 23:10:00,63.971,63.997,63.956,63.96,353140000.0
2009-03-16 23:15:00,63.979,63.979,63.916,63.963,533500000.0
2009-03-16 23:20:00,63.974,64.016,63.963,63.994,451330000.0
2009-03-16 23:25:00,63.988,63.989,63.959,63.978,179350000.0
2009-03-16 23:30:00,64.003,64.02,63.971,63.99,390010000.0
2009-03-16 23:35:00,63.998,64.022,63.976,64.006,354740000.0
2009-03-16 23:40:00,63.975,63.998,63.942,63.965,270770000.0
2009-03-16 23:45:00,63.996,63.997,63.93,63.957,370760000.0
2009-03-16 23:50:00,63.984,63.985,63.951,63.954,254970000.0
2009-03-16 23:55:00,63.945,63.966,63.931,63.941,304380000.0
2009-03-17 00:00:00,63.963,63.975,63.952,63.965,317080000.0
2009-03-17 00:05:00,63.954,63.996,63.954,63.991,271640000.0
2009-03-17 00:10:00,63.961,63.993,63.96,63.967,289590000.0
2009-03-17 00:15:00,63.994,64.004,63.968,63.975,414700000.0
2009-03-17 00:20:00,63.979,64.0,63.955,63.993,282300000.0
2009-03-17 00:25:00,63.966,63.976,63.959,63.971,137440000.0
2009-03-17 00:30:00,63.984,63.986,63.964,63.969,162650000.0
2009-03-17 00:35:00,63.974,64.002,63.963,63.974,367120000.0
2009-03-17 00:40:00,63.976,64.022,63.969,64.022,259620000.0
2009-03-17 00:45:00,64.012,64.012,63.977,63.981,303990000.0
2009-03-17 00:50:00,63.972,64.003,63.968,63.975,304910000.0
2009-03-17 00:55:00,63.973,64.006,63.968,63.969,283110000.0
2009-03-17 01:00:00,63.986,64.012,63.981,64.008,297450000.0
2009-03-17 01:05:00,63.999,64.025,63.967,63.967,305020000.0
2009-03-17 01:10:00,63.951,63.976,63.941,63.969,308540000.0
2009-03-17 01:15:00,63.951,63.963,63.931,63.959,340430000.0
2009-03-17 01:20:00,63.939,63.975,63.928,63.964,270950000.0
2009-03-17 01:25:00,63.967,63.976,63.959,63.966,311640000.0
2009-03-17 01:30:00,63.995,63.998,63.959,63.979,257390000.0
2009-03-17 01:35:00,63.974,64.005,63.968,63.986,353390000.0
2009-03-17 01:40:00,63.995,63.998,63.952,63.96,317650000.0
2009-03-17 01:45:00,63.976,64.005,63.96,63.969,299560000.0
2009-03-17 01:50:00,63.978,64.061,63.97,63.998,398410000.0
2009-03-17 01:55:00,64.0,64.071,63.998,64.06,229200000.0
2009-03-17 02:00:00,64.031,64.097,64.029,64.089,258320000.0
2009-03-17 02:05:00,64.08,64.094,64.043,64.055,357970000.0
2009-03-17 02:10:00,64.04,64.074,64.04,64.056,297220000.0
2009-03-17 02:15:00,64.073,64.092,64.044,64.056,284660000.0
2009-03-17 02:20:00,64.067,64.086,64.036,64.04,293060000.0
2009-03-17 02:25:00,64.047,64.053,64.01,64.011,259810000.0
2009-03-17 02:30:00,64.042,64.042,63.986,63.997,277280000.0
2009-03-17 02:35:00,64.009,64.03,63.992,64.017,180640000.0
2009-03-17 02:40:00,64.013,64.033,64.011,64.021,253110000.0
2009-03-17 02:45:00,64.035,64.09,64.019,64.09,270040000.0
2009-03-17 02:50:00,64.11,64.146,64.101,64.137,328420000.0
2009-03-17 02:55:00,64.122,64.143,64.101,64.101,257790000.0
2009-03-17 03:00:00,64.114,64.114,64.064,64.084,357060000.0
2009-03-17 03:05:00,64.083,64.133,64.083,64.124,335050000.0
2009-03-17 03:10:00,64.12,64.205,64.12,64.198,327070000.0
2009-03-17 03:15:00,64.207,64.207,64.131,64.154,263320000.0
2009-03-17 03:20:00,64.171,64.188,64.124,64.129,257060000.0
2009-03-17 03:25:00,64.138,64.158,64.13,64.149,304350000.0
2009-03-17 03:30:00,64.167,64.175,64.132,64.132,256970000.0
2009-03-17 03:35:00,64.122,64.135,64.025,64.044,339590000.0
2009-03-17 03:40:00,64.052,64.059,64.021,64.038,245750000.0
2009-03-17 03:45:00,64.065,64.074,64.026,64.026,291840000.0
2009-03-17 03:50:00,64.03,64.057,64.024,64.05,320940000.0
2009-03-17 03:55:00,64.048,64.067,64.029,64.029,273400000.0
2009-03-17 04:00:00,64.042,64.05,63.984,63.984,304820000.0
2009-03-17 04:05:00,63.978,64.027,63.978,64.018,447680000.0
2009-03-17 04:10:00,64.009,64.015,63.954,63.972,352740000.0
2009-03-17 04:15:00,63.993,63.993,63.944,63.991,363520000.0
2009-03-17 04:20:00,63.99,64.034,63.987,64.007,314030000.0
2009-03-17 04:25:00,64.014,64.031,63.986,64.007,229640000.0
2009-03-17 04:30:00,63.998,64.005,63.96,63.96,206170000.0
2009-03-17 04:35:00,63.974,63.983,63.952,63.97,369640000.0
2009-03-17 04:40:00,63.968,63.991,63.952,63.954,356380000.0
2009-03-17 04:45:00,63.962,63.972,63.942,63.964,307050000.0
2009-03-17 04:50:00,63.958,63.995,63.952,63.98,334160000.0
2009-03-17 04:55:00,63.981,63.995,63.953,63.953,382070000.0
2009-03-17 05:00:00,63.966,63.979,63.937,63.967,337850000.0
2009-03-17 05:05:00,63.975,63.978,63.951,63.967,375730000.0
2009-03-17 05:10:00,63.951,63.967,63.94,63.963,360320000.0
2009-03-17 05:15:00,63.971,63.994,63.953,63.985,248990000.0
2009-03-17 05:20:00,63.974,63.975,63.943,63.971,286950000.0
2009-03-17 05:25:00,63.955,63.992,63.952,63.968,484410000.0
2009-03-17 05:30:00,63.985,63.985,63.897,63.931,325860000.0
2009-03-17 05:35:00,63.915,63.959,63.915,63.95,216960000.0
2009-03-17 05:40:00,63.948,63.98,63.935,63.969,528620000.0
2009-03-17 05:45:00,63.988,63.993,63.964,63.971,265220000.0
2009-03-17 05:50:00,63.961,64.013,63.961,64.006,279730000.0
2009-03-17 05:55:00,64.009,64.031,64.004,64.015,499710000.0
2009-03-17 06:00:00,64.023,64.052,64.002,64.016,474890000.0
2009-03-17 06:05:00,64.031,64.053,64.019,64.026,321860000.0
2009-03-17 06:10:00,64.025,64.043,64.014,64.027,467580000.0
2009-03-17 06:15:00,64.054,64.063,64.037,64.056,349290000.0
2009-03-17 06:20:00,64.053,64.073,64.041,64.059,329330000.0
2009-03-17 06:25:00,64.05,64.065,64.03,64.03,309910000.0
2009-03-17 06:30:00,64.048,64.048,64.03,64.03,261170000.0
2009-03-17 06:35:00,64.037,64.056,64.018,64.018,506340000.0
2009-03-17 06:40:00,64.013,64.043,63.99,64.027,215600000.0
2009-03-17 06:45:00,64.045,64.064,64.024,64.06,320180000.0
2009-03-17 06:50:00,64.05,64.084,64.05,64.068,556860000.0
2009-03-17 06:55:00,64.078,64.106,64.074,64.096,416740000.0
2009-03-17 07:00:00,64.102,64.102,64.058,64.087,375680000.0
2009-03-17 07:05:00,64.084,64.104,64.071,64.081,416470000.0
2009-03-17 07:10:00,64.073,64.134,64.073,64.134,346240000.0
2009-03-17 07:15:00,64.166,64.203,64.143,64.203,340000000.0
2009-03-17 07:20:00,64.209,64.232,64.195,64.222,295160000.0
2009-03-17 07:25:00,64.218,64.229,64.193,64.201,56880000.0
2009-03-17 07:30:00,64.221,64.24,64.201,64.227,62040000.0
2009-03-17 07:35:00,64.231,64.231,64.148,64.155,54690000.0
2009-03-17 07:40:00,64.151,64.184,64.14,64.149,56000000.0
2009-03-17 07:45:00,64.171,64.232,64.154,64.232,65960000.0
2009-03-17 07:50:00,64.237,64.239,64.19,64.19,51640000.0
2009-03-17 07:55:00,64.194,64.194,64.13,64.131,291890000.0
2009-03-17 08:00:00,64.154,64.309,64.15,64.265,439740000.0
2009-03-17 08:05:00,64.255,64.309,64.223,64.244,405210000.0
2009-03-17 08:10:00,64.243,64.316,64.243,64.251,446000000.0
2009-03-17 08:15:00,64.274,64.35,64.268,64.307,446080000.0
2009-03-17 08:20:00,64.309,64.332,64.278,64.285,413930000.0
2009-03-17 08:25:00,64.273,64.311,64.268,64.291,349290000.0
2009-03-17 08:30:00,64.312,64.312,64.246,64.275,348460000.0
2009-03-17 08:35:00,64.268,64.291,64.247,64.273,503830000.0
2009-03-17 08:40:00,64.27,64.301,64.245,64.273,348730000.0
2009-03-17 08:45:00,64.295,64.304,64.267,64.286,490420000.0
2009-03-17 08:50:00,64.265,64.311,64.26,64.274,510810000.0
2009-03-17 08:55:00,64.272,64.284,64.253,64.279,561780000.0
2009-03-17 09:00:00,64.297,64.323,64.273,64.284,462820000.0
2009-03-17 09:05:00,64.291,64.311,64.279,64.307,576280000.0
2009-03-17 09:10:00,64.3,64.339,64.292,64.32,380330000.0
2009-03-17 09:15:00,64.327,64.327,64.268,64.279,430830000.0
2009-03-17 09:20:00,64.276,64.292,64.226,64.276,468200000.0
2009-03-17 09:25:00,64.274,64.316,64.271,64.291,335160000.0
2009-03-17 09:30:00,64.311,64.311,64.274,64.281,407900000.0
2009-03-17 09:35:00,64.288,64.323,64.284,64.316,412490000.0
2009-03-17 09:40:00,64.29,64.34,64.288,64.297,589850000.0
2009-03-17 09:45:00,64.317,64.317,64.277,64.301,412580000.0
2009-03-17 09:50:00,64.307,64.344,64.295,64.322,406310000.0
2009-03-17 09:55:00,64.313,64.343,64.312,64.328,463880000.0
2009-03-17 10:00:00,64.337,64.337,64.255,64.255,382220000.0
2009-03-17 10:05:00,64.25,64.305,64.25,64.274,402500000.0
2009-03-17 10:10:00,64.278,64.279,64.197,64.219,519630000.0
2009-03-17 10:15:00,64.243,64.27,64.209,64.256,364220000.0
2009-03-17 10:20:00,64.261,64.282,64.223,64.238,375070000.0
2009-03-17 10:25:00,64.228,64.25,64.211,64.25,365510000.0
2009-03-17 10:30:00,64.253,64.273,64.226,64.233,334020000.0
2009-03-17 10:35:00,64.239,64.271,64.204,64.217,393250000.0
2009-03-17 10:40:00,64.218,64.244,64.204,64.21,353420000.0
2009-03-17 10:45:00,64.234,64.234,64.177,64.177,187150000.0
2009-03-17 10:50:00,64.192,64.192,64.105,64.164,338860000.0
2009-03-17 10:55:00,64.155,64.172,64.125,64.129,466240000.0
2009-03-17 11:00:00,64.139,64.178,64.106,64.166,193580000.0
2009-03-17 11:05:00,64.164,64.182,64.134,64.147,227200000.0
2009-03-17 11:10:00,64.156,64.21,64.127,64.204,297930000.0
2009-03-17 11:15:00,64.204,64.242,64.198,64.211,238580000.0
2009-03-17 11:20:00,64.228,64.23,64.173,64.188,303530000.0
2009-03-17 11:25:00,64.18,64.215,64.162,64.167,354740000.0
2009-03-17 11:30:00,64.185,64.195,64.15,64.178,390460000.0
2009-03-17 11:35:00,64.17,64.215,64.162,64.17,487340000.0
2009-03-17 11:40:00,64.162,64.204,64.15,64.15,412990000.0
2009-03-17 11:45:00,64.173,64.186,64.144,64.185,392240000.0
2009-03-17 11:50:00,64.176,64.194,64.157,64.181,463190000.0
2009-03-17 11:55:00,64.17,64.262,64.168,64.249,353710000.0
2009-03-17 12:00:00,64.262,64.289,64.22,64.241,405860000.0
2009-03-17 12:05:00,64.235,64.325,64.227,64.323,335790000.0
2009-03-17 12:10:00,64.322,64.328,64.292,64.298,283170000.0
2009-03-17 12:15:00,64.334,64.334,64.269,64.314,339120000.0
2009-03-17 12:20:00,64.338,64.347,64.246,64.286,380420000.0
2009-03-17 12:25:00,64.277,64.325,64.23,64.264,334620000.0
2009-03-17 12:30:00,64.261,64.311,64.249,64.29,391740000.0
2009-03-17 12:35:00,64.301,64.362,64.286,64.348,431530000.0
2009-03-17 12:40:00,64.355,64.357,64.324,64.34,188400000.0
2009-03-17 12:45:00,64.352,64.352,64.291,64.305,372090000.0
2009-03-17 12:50:00,64.298,64.313,64.265,64.295,595890000.0
2009-03-17 12:55:00,64.289,64.343,64.273,64.343,362000000.0
2009-03-17 13:00:00,64.361,64.376,64.323,64.33,384330000.0
2009-03-17 13:05:00,64.334,64.342,64.309,64.337,389290000.0
2009-03-17 13:10:00,64.33,64.356,64.32,64.337,359790000.0
2009-03-17 13:15:00,64.355,64.355,64.31,64.321,364100000.0
2009-03-17 13:20:00,64.327,64.357,64.307,64.338,137310000.0
2009-03-17 13:25:00,64.341,64.357,64.326,64.347,68500000.0
2009-03-17 13:30:00,64.362,64.421,64.345,64.416,75180000.0
2009-03-17 13:35:00,64.413,64.424,64.371,64.371,67940000.0
2009-03-17 13:40:00,64.374,64.428,64.365,64.428,65030000.0
2009-03-17 13:45:00,64.429,64.429,64.382,64.393,57760000.0
2009-03-17 13:50:00,64.406,64.406,64.36,64.363,73680000.0
2009-03-17 13:55:00,64.356,64.389,64.35,64.381,57140000.0
2009-03-17 14:00:00,64.391,64.391,64.324,64.339,54530000.0
2009-03-17 14:05:00,64.341,64.341,64.276,64.328,64840000.0
2009-03-17 14:10:00,64.293,64.343,64.283,64.327,73320000.0
2009-03-17 14:15:00,64.342,64.392,64.326,64.389,72550000.0
2009-03-17 14:20:00,64.379,64.404,64.366,64.395,75150000.0
2009-03-17 14:25:00,64.38,64.423,64.375,64.394,51710000.0
2009-03-17 14:30:00,64.394,64.503,64.394,64.485,70380000.0
2009-03-17 14:35:00,64.487,64.518,64.47,64.501,70190000.0
2009-03-17 14:40:00,64.495,64.503,64.425,64.443,76990000.0
2009-03-17 14:45:00,64.469,64.469,64.432,64.449,78050000.0
2009-03-17 14:50:00,64.459,64.465,64.432,64.446,61770000.0
2009-03-17 14:55:00,64.449,64.486,64.442,64.469,65210000.0
2009-03-17 15:00:00,64.48,64.494,64.454,64.454,48260000.0
2009-03-17 15:05:00,64.46,64.484,64.45,64.477,59850000.0
2009-03-17 15:10:00,64.488,64.502,64.461,64.483,225180000.0
2009-03-17 15:15:00,64.505,64.508,64.48,64.483,445730000.0
2009-03-17 15:20:00,64.47,64.503,64.454,64.48,284500000.0
2009-03-17 15:25:00,64.471,64.496,64.465,64.471,297950000.0
2009-03-17 15:30:00,64.495,64.501,64.454,64.462,436210000.0
2009-03-17 15:35:00,64.463,64.479,64.405,64.414,241070000.0
2009-03-17 15:40:00,64.403,64.443,64.393,64.403,268720000.0
2009-03-17 15:45:00,64.414,64.414,64.359,64.387,279660000.0
2009-03-17 15:50:00,64.403,64.438,64.395,64.432,260850000.0
2009-03-17 15:55:00,64.424,64.462,64.389,64.412,280040000.0
2009-03-17 16:00:00,64.429,64.457,64.414,64.427,471250000.0
2009-03-17 16:05:00,64.434,64.44,64.389,64.399,504470000.0
2009-03-17 16:10:00,64.413,64.413,64.37,64.381,527290000.0
2009-03-17 16:15:00,64.409,64.409,64.296,64.302,456910000.0
2009-03-17 16:20:00,64.313,64.357,64.305,64.357,361390000.0
2009-03-17 16:25:00,64.348,64.384,64.327,64.376,389650000.0
2009-03-17 16:30:00,64.413,64.413,64.361,64.394,351920000.0
2009-03-17 16:35:00,64.387,64.411,64.354,64.395,464450000.0
2009-03-17 16:40:00,64.387,64.405,64.35,64.405,326630000.0
2009-03-17 16:45:00,64.404,64.408,64.37,64.381,317850000.0
2009-03-17 16:50:00,64.394,64.413,64.367,64.385,380220000.0
2009-03-17 16:55:00,64.392,64.442,64.374,64.442,596020000.0
2009-03-17 17:00:00,64.452,64.452,64.385,64.412,348700000.0
2009-03-17 17:05:00,64.416,64.436,64.393,64.428,341100000.0
2009-03-17 17:10:00,64.438,64.489,64.415,64.438,452690000.0
2009-03-17 17:15:00,64.447,64.452,64.4,64.433,379510000.0
2009-03-17 17:20:00,64.427,64.455,64.414,64.433,410260000.0
2009-03-17 17:25:00,64.435,64.446,64.41,64.431,413520000.0
2009-03-17 17:30:00,64.457,64.474,64.427,64.465,354760000.0
2009-03-17 17:35:00,64.455,64.469,64.423,64.436,367110000.0
2009-03-17 17:40:00,64.433,64.493,64.414,64.475,309430000.0
2009-03-17 17:45:00,64.472,64.486,64.444,64.482,306230000.0
2009-03-17 17:50:00,64.468,64.502,64.455,64.502,404200000.0
2009-03-17 17:55:00,64.508,64.512,64.404,64.432,313510000.0
2009-03-17 18:00:00,64.453,64.455,64.411,64.425,190530000.0
2009-03-17 18:05:00,64.42,64.448,64.416,64.42,121840000.0
2009-03-17 18:10:00,64.424,64.444,64.405,64.435,460710000.0
2009-03-17 18:15:00,64.442,64.461,64.419,64.419,157600000.0
2009-03-17 18:20:00,64.41,64.432,64.392,64.394,213320000.0
2009-03-17 18:25:00,64.401,64.418,64.375,64.399,311370000.0
2009-03-17 18:30:00,64.412,64.454,64.401,64.444,211000000.0
2009-03-17 18:35:00,64.438,64.463,64.387,64.399,311880000.0
2009-03-17 18:40:00,64.382,64.42,64.325,64.414,340430000.0
2009-03-17 18:45:00,64.441,64.441,64.37,64.4,362530000.0
2009-03-17 18:50:00,64.397,64.428,64.277,64.295,380780000.0
2009-03-17 18:55:00,64.309,64.372,64.309,64.36,339040000.0
2009-03-17 19:00:00,64.368,64.4,64.355,64.368,192760000.0
2009-03-17 19:05:00,64.365,64.365,64.341,64.347,348540000.0
2009-03-17 19:10:00,64.36,64.373,64.306,64.308,222040000.0
2009-03-17 19:15:00,64.347,64.355,64.31,64.344,177160000.0
2009-03-17 19:20:00,64.344,64.361,64.323,64.339,346910000.0
2009-03-17 19:25:00,64.342,64.376,64.342,64.37,294460000.0
2009-03-17 19:30:00,64.389,64.393,64.331,64.348,264390000.0
2009-03-17 19:35:00,64.328,64.37,64.323,64.356,270160000.0
2009-03-17 19:40:00,64.351,64.382,64.351,64.367,76010000.0
2009-03-17 19:45:00,64.385,64.406,64.366,64.405,329810000.0
2009-03-17 19:50:00,64.402,64.433,64.386,64.408,261040000.0
2009-03-17 19:55:00,64.409,64.424,64.389,64.424,143660000.0
2009-03-17 20:00:00,64.426,64.43,64.382,64.389,281590000.0
2009-03-17 20:05:00,64.391,64.421,64.379,64.379,394200000.0
2009-03-17 20:10:00,64.384,64.43,64.364,64.409,311110000.0
2009-03-17 20:15:00,64.416,64.43,64.372,64.372,381300000.0
2009-03-17 20:20:00,64.379,64.403,64.366,64.389,173400000.0
2009-03-17 20:25:00,64.392,64.396,64.354,64.379,303560000.0
2009-03-17 20:30:00,64.41,64.41,64.37,64.383,357370000.0
2009-03-17 20:35:00,64.362,64.398,64.359,64.384,519140000.0
2009-03-17 20:40:00,64.374,64.422,64.374,64.395,384310000.0
2009-03-17 20:45:00,64.417,64.417,64.362,64.377,515130000.0
2009-03-17 20:50:00,64.391,64.425,64.383,64.399,483760000.0
2009-03-17 20:55:00,64.407,64.407,64.324,64.326,488060000.0
2009-03-17 21:00:00,64.342,64.379,64.297,64.37,421550000.0
2009-03-17 21:05:00,64.349,64.411,64.344,64.395,371410000.0
2009-03-17 21:10:00,64.392,64.404,64.352,64.366,342630000.0
2009-03-17 21:15:00,64.381,64.385,64.362,64.373,579590000.0
2009-03-17 21:20:00,64.35,64.391,64.35,64.385,334480000.0
2009-03-17 21:25:00,64.36,64.413,64.358,64.37,372780000.0
2009-03-17 21:30:00,64.394,64.414,64.375,64.414,520720000.0
2009-03-17 21:35:00,64.403,64.41,64.37,64.381,586600000.0
2009-03-17 21:40:00,64.36,64.399,64.343,64.362,566760000.0
2009-03-17 21:45:00,64.344,64.378,64.321,64.344,523940000.0
2009-03-17 21:50:00,64.343,64.366,64.329,64.36,447410000.0
2009-03-17 21:55:00,64.325,64.379,64.319,64.374,482040000.0
2009-03-17 22:00:00,64.38,64.383,64.348,64.377,454690000.0
2009-03-17 22:05:00,64.386,64.411,64.35,64.397,374070000.0
2009-03-17 22:10:00,64.369,64.394,64.352,64.384,452560000.0
2009-03-17 22:15:00,64.388,64.391,64.356,64.378,450220000.0
2009-03-17 22:20:00,64.389,64.414,64.373,64.398,577790000.0
2009-03-17 22:25:00,64.395,64.435,64.391,64.396,375000000.0
2009-03-17 22:30:00,64.411,64.411,64.372,64.388,450590000.0
2009-03-17 22:35:00,64.397,64.417,64.386,64.411,249590000.0
2009-03-17 22:40:00,64.396,64.428,64.384,64.392,396240000.0
2009-03-17 22:45:00,64.402,64.408,64.379,64.379,422670000.0
2009-03-17 22:50:00,64.373,64.414,64.373,64.385,443100000.0
2009-03-17 22:55:00,64.384,64.425,64.379,64.392,303510000.0
2009-03-17 23:00:00,64.422,64.444,64.386,64.421,327460000.0
2009-03-17 23:05:00,64.409,64.451,64.405,64.431,317230000.0
2009-03-17 23:10:00,64.439,64.453,64.423,64.437,256060000.0
2009-03-17 23:15:00,64.464,64.464,64.378,64.386,467030000.0
2009-03-17 23:20:00,64.407,64.407,64.373,64.373,159920000.0
2009-03-17 23:25:00,64.382,64.427,64.382,64.404,169010000.0
2009-03-17 23:30:00,64.417,64.424,64.4,64.417,231490000.0
2009-03-17 23:35:00,64.412,64.447,64.409,64.427,417710000.0
2009-03-17 23:40:00,64.434,64.436,64.417,64.422,125430000.0
2009-03-17 23:45:00,64.447,64.447,64.429,64.431,171140000.0
2009-03-17 23:50:00,64.418,64.443,64.402,64.406,271980000.0
2009-03-17 23:55:00,64.414,64.448,64.407,64.439,231570000.0
2009-03-18 00:00:00,64.474,64.474,64.441,64.451,318700000.0
2009-03-18 00:05:00,64.48,64.487,64.446,64.478,380420000.0
2009-03-18 00:10:00,64.463,64.463,64.43,64.438,299610000.0
2009-03-18 00:15:00,64.463,64.463,64.42,64.427,275120000.0
2009-03-18 00:20:00,64.422,64.46,64.416,64.419,380730000.0
2009-03-18 00:25:00,64.446,64.449,64.421,64.421,154870000.0
2009-03-18 00:30:00,64.453,64.453,64.423,64.431,288790000.0
2009-03-18 00:35:00,64.439,64.463,64.413,64.45,310400000.0
2009-03-18 00:40:00,64.457,64.493,64.45,64.481,334200000.0
2009-03-18 00:45:00,64.505,64.506,64.487,64.488,179810000.0
2009-03-18 00:50:00,64.508,64.516,64.463,64.509,282650000.0
2009-03-18 00:55:00,64.483,64.53,64.483,64.526,414210000.0
2009-03-18 01:00:00,64.531,64.574,64.517,64.557,231630000.0
2009-03-18 01:05:00,64.544,64.581,64.542,64.542,212380000.0
2009-03-18 01:10:00,64.532,64.593,64.524,64.559,339920000.0
2009-03-18 01:15:00,64.574,64.593,64.541,64.593,392980000.0
2009-03-18 01:20:00,64.583,64.617,64.57,64.571,158870000.0
2009-03-18 01:25:00,64.583,64.597,64.56,64.567,321210000.0
2009-03-18 01:30:00,64.585,64.585,64.55,64.562,550000000.0
2009-03-18 01:35:00,64.567,64.584,64.54,64.545,358690000.0
2009-03-18 01:40:00,64.539,64.595,64.539,64.561,324080000.0
2009-03-18 01:45:00,64.587,64.609,64.57,64.609,339300000.0
2009-03-18 01:50:00,64.599,64.666,64.599,64.629,375010000.0
2009-03-18 01:55:00,64.62,64.631,64.596,64.601,288810000.0
2009-03-18 02:00:00,64.588,64.63,64.57,64.587,273570000.0
2009-03-18 02:05:00,64.571,64.61,64.519,64.537,386100000.0
2009-03-18 02:10:00,64.53,64.583,64.53,64.562,321880000.0
2009-03-18 02:15:00,64.594,64.604,64.541,64.572,311460000.0
2009-03-18 02:20:00,64.584,64.665,64.579,64.639,320860000.0
2009-03-18 02:25:00,64.63,64.664,64.601,64.607,350120000.0
2009-03-18 02:30:00,64.629,64.662,64.605,64.607,286390000.0
2009-03-18 02:35:00,64.602,64.635,64.599,64.606,196790000.0
2009-03-18 02:40:00,64.598,64.611,64.516,64.536,253460000.0
2009-03-18 02:45:00,64.572,64.572,64.481,64.487,273260000.0
2009-03-18 02:50:00,64.48,64.563,64.48,64.486,347140000.0
2009-03-18 02:55:00,64.495,64.535,64.488,64.497,290070000.0
2009-03-18 03:00:00,64.534,64.554,64.394,64.394,375430000.0
2009-03-18 03:05:00,64.383,64.468,64.382,64.402,340630000.0
2009-03-18 03:10:00,64.383,64.409,64.303,64.308,342170000.0
2009-03-18 03:15:00,64.332,64.336,64.282,64.313,274530000.0
2009-03-18 03:20:00,64.302,64.349,64.291,64.328,279200000.0
2009-03-18 03:25:00,64.339,64.372,64.241,64.294,350700000.0
2009-03-18 03:30:00,64.333,64.333,64.208,64.208,277560000.0
2009-03-18 03:35:00,64.211,64.272,64.205,64.233,333560000.0
2009-03-18 03:40:00,64.243,64.279,64.233,64.254,256630000.0
2009-03-18 03:45:00,64.278,64.278,64.223,64.261,296200000.0
2009-03-18 03:50:00,64.263,64.361,64.263,64.312,332450000.0
2009-03-18 03:55:00,64.314,64.353,64.282,64.326,344360000.0
2009-03-18 04:00:00,64.359,64.377,64.314,64.377,306390000.0
2009-03-18 04:05:00,64.387,64.421,64.347,64.347,426040000.0
2009-03-18 04:10:00,64.345,64.354,64.281,64.304,323860000.0
2009-03-18 04:15:00,64.315,64.315,64.242,64.265,350010000.0
2009-03-18 04:20:00,64.25,64.287,64.245,64.266,282250000.0
2009-03-18 04:25:00,64.265,64.335,64.255,64.335,216430000.0
2009-03-18 04:30:00,64.357,64.357,64.312,64.336,195540000.0
2009-03-18 04:35:00,64.333,64.405,64.321,64.388,327800000.0
2009-03-18 04:40:00,64.378,64.389,64.332,64.349,342990000.0
2009-03-18 04:45:00,64.365,64.382,64.323,64.341,279350000.0
2009-03-18 04:50:00,64.358,64.371,64.315,64.339,323290000.0
2009-03-18 04:55:00,64.346,64.351,64.308,64.321,358730000.0
2009-03-18 05:00:00,64.351,64.368,64.319,64.344,311440000.0
2009-03-18 05:05:00,64.368,64.393,64.341,64.376,358040000.0
2009-03-18 05:10:00,64.365,64.376,64.344,64.368,336220000.0
2009-03-18 05:15:00,64.335,64.353,64.314,64.337,228180000.0
2009-03-18 05:20:00,64.313,64.352,64.313,64.328,283770000.0
2009-03-18 05:25:00,64.342,64.391,64.322,64.373,452320000.0
2009-03-18 05:30:00,64.41,64.417,64.357,64.391,309630000.0
2009-03-18 05:35:00,64.371,64.441,64.365,64.421,196620000.0
2009-03-18 05:40:00,64.399,64.43,64.39,64.4,481160000.0
2009-03-18 05:45:00,64.425,64.439,64.39,64.392,263630000.0
2009-03-18 05:50:00,64.405,64.423,64.353,64.379,264220000.0
2009-03-18 05:55:00,64.353,64.385,64.34,64.359,466410000.0
2009-03-18 06:00:00,64.372,64.372,64.306,64.338,438370000.0
2009-03-18 06:05:00,64.36,64.383,64.315,64.338,287800000.0
2009-03-18 06:10:00,64.327,64.363,64.313,64.363,424600000.0
2009-03-18 06:15:00,64.382,64.42,64.337,64.39,327520000.0
2009-03-18 06:20:00,64.378,64.401,64.361,64.386,307620000.0
2009-03-18 06:25:00,64.353,64.404,64.353,64.373,300030000.0
2009-03-18 06:30:00,64.399,64.399,64.339,64.348,249610000.0
2009-03-18 06:35:00,64.372,64.372,64.3,64.335,468450000.0
2009-03-18 06:40:00,64.315,64.341,64.299,64.321,203760000.0
2009-03-18 06:45:00,64.354,64.409,64.328,64.366,306250000.0
2009-03-18 06:50:00,64.364,64.389,64.339,64.341,539960000.0
2009-03-18 06:55:00,64.349,64.403,64.349,64.367,373030000.0
2009-03-18 07:00:00,64.415,64.415,64.362,64.385,337180000.0
2009-03-18 07:05:00,64.395,64.405,64.364,64.379,386770000.0
2009-03-18 07:10:00,64.372,64.411,64.369,64.38,328540000.0
2009-03-18 07:15:00,64.418,64.418,64.37,64.399,260050000.0
2009-03-18 07:20:00,64.395,64.461,64.371,64.436,297900000.0
2009-03-18 07:25:00,64.436,64.474,64.416,64.434,51990000.0
2009-03-18 07:30:00,64.461,64.518,64.421,64.48,57270000.0
2009-03-18 07:35:00,64.497,64.552,64.497,64.532,55780000.0
2009-03-18 07:40:00,64.52,64.571,64.519,64.519,70420000.0
2009-03-18 07:45:00,64.545,64.545,64.487,64.523,60300000.0
2009-03-18 07:50:00,64.533,64.562,64.49,64.509,65080000.0
2009-03-18 07:55:00,64.495,64.516,64.455,64.468,323410000.0
2009-03-18 08:00:00,64.505,64.505,64.42,64.449,441100000.0
2009-03-18 08:05:00,64.456,64.491,64.416,64.457,414950000.0
2009-03-18 08:10:00,64.463,64.494,64.426,64.494,452500000.0
2009-03-18 08:15:00,64.481,64.515,64.45,64.502,470510000.0
2009-03-18 08:20:00,64.492,64.529,64.475,64.515,410770000.0
2009-03-18 08:25:00,64.491,64.511,64.451,64.471,362200000.0
2009-03-18 08:30:00,64.499,64.5,64.439,64.46,360920000.0
2009-03-18 08:35:00,64.451,64.479,64.402,64.413,503800000.0
2009-03-18 08:40:00,64.426,64.473,64.424,64.431,370900000.0
2009-03-18 08:45:00,64.474,64.51,64.426,64.461,493260000.0
2009-03-18 08:50:00,64.441,64.475,64.413,64.43,501060000.0
2009-03-18 08:55:00,64.421,64.43,64.349,64.356,554230000.0
2009-03-18 09:00:00,64.392,64.447,64.361,64.439,470770000.0
2009-03-18 09:05:00,64.444,64.477,64.431,64.443,582690000.0
2009-03-18 09:10:00,64.456,64.47,64.431,64.457,396920000.0
2009-03-18 09:15:00,64.49,64.503,64.445,64.482,435620000.0
2009-03-18 09:20:00,64.461,64.508,64.437,64.447,456950000.0
2009-03-18 09:25:00,64.43,64.56,64.43,64.56,339610000.0
2009-03-18 09:30:00,64.587,64.587,64.512,64.517,430930000.0
2009-03-18 09:35:00,64.493,64.53,64.48,64.499,397800000.0
2009-03-18 09:40:00,64.485,64.531,64.465,64.484,600130000.0
2009-03-18 09:45:00,64.506,64.506,64.397,64.414,421880000.0
2009-03-18 09:50:00,64.424,64.424,64.351,64.407,422480000.0
2009-03-18 09:55:00,64.42,64.46,64.4,64.414,477550000.0
2009-03-18 10:00:00,64.451,64.457,64.407,64.439,393800000.0
2009-03-18 10:05:00,64.419,64.478,64.4,64.442,418450000.0
2009-03-18 10:10:00,64.453,64.512,64.43,64.472,549910000.0
2009-03-18 10:15:00,64.498,64.521,64.46,64.47,392050000.0
2009-03-18 10:20:00,64.458,64.533,64.441,64.499,372580000.0
2009-03-18 10:25:00,64.503,64.552,64.491,64.496,389860000.0
2009-03-18 10:30:00,64.538,64.538,64.473,64.473,338260000.0
2009-03-18 10:35:00,64.481,64.55,64.473,64.493,399670000.0
2009-03-18 10:40:00,64.47,64.536,64.47,64.536,347440000.0
2009-03-18 10:45:00,64.554,64.554,64.446,64.459,193950000.0
2009-03-18 10:50:00,64.467,64.515,64.431,64.489,321870000.0
2009-03-18 10:55:00,64.487,64.541,64.474,64.5,482870000.0
2009-03-18 11:00:00,64.531,64.531,64.454,64.472,193190000.0
2009-03-18 11:05:00,64.47,64.509,64.458,64.495,241580000.0
2009-03-18 11:10:00,64.491,64.505,64.414,64.426,308750000.0
2009-03-18 11:15:00,64.447,64.447,64.37,64.377,242150000.0
2009-03-18 11:20:00,64.389,64.417,64.356,64.38,294290000.0
2009-03-18 11:25:00,64.386,64.4,64.322,64.354,358630000.0
2009-03-18 11:30:00,64.363,64.376,64.319,64.347,393490000.0
2009-03-18 11:35:00,64.356,64.393,64.326,64.356,503160000.0
2009-03-18 11:40:00,64.366,64.394,64.305,64.321,398390000.0
2009-03-18 11:45:00,64.342,64.344,64.295,64.31,396400000.0
2009-03-18 11:50:00,64.32,64.412,64.308,64.398,466620000.0
2009-03-18 11:55:00,64.397,64.43,64.275,64.359,357540000.0
2009-03-18 12:00:00,64.392,64.4,64.34,64.355,422720000.0
2009-03-18 12:05:00,64.341,64.414,64.341,64.38,347430000.0
2009-03-18 12:10:00,64.372,64.389,64.33,64.348,283980000.0
2009-03-18 12:15:00,64.374,64.374,64.33,64.358,345980000.0
2009-03-18 12:20:00,64.403,64.403,64.357,64.37,190210000.0
2009-03-18 12:25:00,64.374,64.42,64.305,64.351,353150000.0
2009-03-18 12:30:00,64.37,64.394,64.314,64.386,384110000.0
2009-03-18 12:35:00,64.394,64.431,64.374,64.402,435000000.0
2009-03-18 12:40:00,64.405,64.434,64.393,64.417,195710000.0
2009-03-18 12:45:00,64.453,64.453,64.409,64.413,369460000.0
2009-03-18 12:50:00,64.423,64.442,64.4,64.412,606550000.0
2009-03-18 12:55:00,64.403,64.444,64.401,64.408,388500000.0
2009-03-18 13:00:00,64.448,64.484,64.428,64.431,394910000.0
2009-03-18 13:05:00,64.425,64.442,64.396,64.435,404960000.0
2009-03-18 13:10:00,64.434,64.484,64.391,64.451,359330000.0
2009-03-18 13:15:00,64.48,64.48,64.412,64.423,385010000.0
2009-03-18 13:20:00,64.424,64.443,64.405,64.417,150110000.0
2009-03-18 13:25:00,64.425,64.451,64.407,64.44,76860000.0
2009-03-18 13:30:00,64.472,64.472,64.415,64.437,83080000.0
2009-03-18 13:35:00,64.444,64.47,64.427,64.43,75280000.0
2009-03-18 13:40:00,64.436,64.471,64.423,64.436,67370000.0
2009-03-18 13:45:00,64.475,64.475,64.426,64.43,78840000.0
2009-03-18 13:50:00,64.43,64.454,64.418,64.431,68220000.0
2009-03-18 13:55:00,64.432,64.471,64.421,64.43,73630000.0
2009-03-18 14:00:00,64.457,64.457,64.43,64.445,61750000.0
2009-03-18 14:05:00,64.439,64.474,64.408,64.422,70930000.0
2009-03-18 14:10:00,64.412,64.423,64.367,64.399,66560000.0
2009-03-18 14:15:00,64.421,64.435,64.381,64.401,62100000.0
2009-03-18 14:20:00,64.398,64.409,64.348,64.367,82340000.0
2009-03-18 14:25:00,64.338,64.353,64.263,64.346,55400000.0
2009-03-18 14:30:00,64.369,64.369,64.243,64.341,79300000.0
2009-03-18 14:35:00,64.339,64.407,64.276,64.363,74960000.0
2009-03-18 14:40:00,64.381,64.387,64.346,64.368,50110000.0
2009-03-18 14:45:00,64.396,64.489,64.353,64.462,78310000.0
2009-03-18 14:50:00,64.49,64.532,64.456,64.466,76660000.0
2009-03-18 14:55:00,64.452,64.519,64.452,64.465,69120000.0
2009-03-18 15:00:00,64.492,64.496,64.451,64.451,60640000.0
2009-03-18 15:05:00,64.435,64.463,64.389,64.423,82910000.0
2009-03-18 15:10:00,64.403,64.416,64.348,64.405,238720000.0
2009-03-18 15:15:00,64.429,64.467,64.38,64.443,472740000.0
2009-03-18 15:20:00,64.448,64.485,64.42,64.447,307720000.0
2009-03-18 15:25:00,64.447,64.507,64.428,64.488,305490000.0
2009-03-18 15:30:00,64.511,64.531,64.462,64.496,469820000.0
2009-03-18 15:35:00,64.501,64.507,64.442,64.462,261870000.0
2009-03-18 15:40:00,64.471,64.481,64.426,64.442,273300000.0
2009-03-18 15:45:00,64.492,64.492,64.424,64.424,279890000.0
2009-03-18 15:50:00,64.429,64.458,64.375,64.388,273310000.0
2009-03-18 15:55:00,64.389,64.432,64.375,64.418,290040000.0
2009-03-18 16:00:00,64.439,64.439,64.38,64.38,499120000.0
2009-03-18 16:05:00,64.385,64.43,64.34,64.344,509870000.0
2009-03-18 16:10:00,64.336,64.341,64.165,64.223,554260000.0
2009-03-18 16:15:00,64.22,64.22,64.055,64.136,479340000.0
2009-03-18 16:20:00,64.116,64.198,64.116,64.188,365660000.0
2009-03-18 16:25:00,64.184,64.239,64.162,64.214,396410000.0
2009-03-18 16:30:00,64.244,64.298,64.163,64.173,371250000.0
2009-03-18 16:35:00,64.154,64.182,64.096,64.135,452080000.0
2009-03-18 16:40:00,64.13,64.135,64.013,64.013,339510000.0
2009-03-18 16:45:00,64.021,64.132,64.021,64.121,332210000.0
2009-03-18 16:50:00,64.133,64.159,64.103,64.135,374200000.0
2009-03-18 16:55:00,64.157,64.202,64.142,64.202,612680000.0
2009-03-18 17:00:00,64.222,64.229,64.156,64.166,372130000.0
2009-03-18 17:05:00,64.176,64.233,64.153,64.198,338820000.0
2009-03-18 17:10:00,64.197,64.204,64.133,64.149,474550000.0
2009-03-18 17:15:00,64.185,64.212,64.133,64.146,386790000.0
2009-03-18 17:20:00,64.119,64.142,64.061,64.085,419340000.0
2009-03-18 17:25:00,64.084,64.129,64.064,64.079,435890000.0
2009-03-18 17:30:00,64.125,64.181,64.088,64.128,380120000.0
2009-03-18 17:35:00,64.123,64.153,64.086,64.1,370260000.0
2009-03-18 17:40:00,64.088,64.1,64.031,64.076,317420000.0
2009-03-18 17:45:00,64.092,64.116,64.068,64.084,308370000.0
2009-03-18 17:50:00,64.09,64.146,64.045,64.113,393100000.0
2009-03-18 17:55:00,64.112,64.161,64.112,64.154,318450000.0
2009-03-18 18:00:00,64.185,64.201,64.123,64.129,196820000.0
2009-03-18 18:05:00,64.139,64.182,64.125,64.152,147510000.0
2009-03-18 18:10:00,64.164,64.164,64.039,64.06,476790000.0
2009-03-18 18:15:00,64.118,64.137,64.061,64.123,160030000.0
2009-03-18 18:20:00,64.12,64.184,64.082,64.086,237470000.0
2009-03-18 18:25:00,64.073,64.143,64.073,64.122,306060000.0
2009-03-18 18:30:00,64.167,64.167,64.105,64.115,219270000.0
2009-03-18 18:35:00,64.111,64.172,64.107,64.11,307280000.0
2009-03-18 18:40:00,64.106,64.133,64.045,64.058,366210000.0
2009-03-18 18:45:00,64.089,64.089,64.027,64.079,394190000.0
2009-03-18 18:50:00,64.076,64.121,64.07,64.076,383970000.0
2009-03-18 18:55:00,64.084,64.137,64.069,64.137,357240000.0
2009-03-18 19:00:00,64.126,64.172,64.116,64.131,198270000.0
2009-03-18 19:05:00,64.143,64.147,64.068,64.075,346080000.0
2009-03-18 19:10:00,64.069,64.112,64.047,64.047,207250000.0
2009-03-18 19:15:00,64.094,64.103,64.051,64.085,192040000.0
2009-03-18 19:20:00,64.072,64.114,64.067,64.072,365550000.0
2009-03-18 19:25:00,64.085,64.108,64.04,64.04,288800000.0
2009-03-18 19:30:00,64.085,64.101,64.039,64.045,245430000.0
2009-03-18 19:35:00,64.045,64.05,64.01,64.01,299760000.0
2009-03-18 19:40:00,64.007,64.064,64.003,64.05,105780000.0
2009-03-18 19:45:00,64.049,64.077,64.019,64.027,336930000.0
2009-03-18 19:50:00,64.028,64.051,63.973,63.981,261970000.0
2009-03-18 19:55:00,63.964,64.05,63.953,64.036,135400000.0
2009-03-18 20:00:00,64.068,64.155,64.041,64.141,353720000.0
2009-03-18 20:05:00,64.129,64.166,64.113,64.156,392270000.0
2009-03-18 20:10:00,64.132,64.28,64.13,64.214,319360000.0
2009-03-18 20:15:00,64.211,64.211,63.058,63.419,385080000.0
2009-03-18 20:20:00,63.38,63.737,63.38,63.592,175740000.0
2009-03-18 20:25:00,63.596,63.641,63.482,63.556,316570000.0
2009-03-18 20:30:00,63.544,63.544,62.893,63.076,360360000.0
2009-03-18 20:35:00,63.11,63.425,63.103,63.372,535040000.0
2009-03-18 20:40:00,63.37,63.447,63.304,63.312,401080000.0
2009-03-18 20:45:00,63.397,63.397,63.007,63.117,538540000.0
2009-03-18 20:50:00,63.153,63.343,63.054,63.316,490170000.0
2009-03-18 20:55:00,63.316,63.598,63.266,63.531,519030000.0
2009-03-18 21:00:00,63.538,63.599,63.426,63.432,410750000.0
2009-03-18 21:05:00,63.431,63.544,63.351,63.511,390210000.0
2009-03-18 21:10:00,63.502,63.584,63.417,63.543,349340000.0
2009-03-18 21:15:00,63.571,63.607,63.408,63.532,541690000.0
2009-03-18 21:20:00,63.539,63.569,63.366,63.448,351310000.0
2009-03-18 21:25:00,63.435,63.575,63.409,63.547,476280000.0
2009-03-18 21:30:00,63.603,63.645,63.511,63.522,479300000.0
2009-03-18 21:35:00,63.516,63.552,63.359,63.432,549480000.0
2009-03-18 21:40:00,63.418,63.467,63.394,63.452,544220000.0
2009-03-18 21:45:00,63.474,63.564,63.426,63.492,505530000.0
2009-03-18 21:50:00,63.485,63.591,63.471,63.556,415660000.0
2009-03-18 21:55:00,63.549,63.553,63.431,63.517,452500000.0
2009-03-18 22:00:00,63.523,63.574,63.497,63.569,433170000.0
2009-03-18 22:05:00,63.574,63.582,63.522,63.549,361480000.0
2009-03-18 22:10:00,63.564,63.575,63.535,63.54,450190000.0
2009-03-18 22:15:00,63.582,63.587,63.537,63.549,435550000.0
2009-03-18 22:20:00,63.557,63.594,63.513,63.513,572120000.0
2009-03-18 22:25:00,63.539,63.604,63.507,63.544,381090000.0
2009-03-18 22:30:00,63.572,63.608,63.537,63.565,426270000.0
2009-03-18 22:35:00,63.558,63.58,63.462,63.515,448040000.0
2009-03-18 22:40:00,63.513,63.556,63.48,63.496,409880000.0
2009-03-18 22:45:00,63.531,63.531,63.466,63.502,420020000.0
2009-03-18 22:50:00,63.504,63.509,63.471,63.481,529150000.0
2009-03-18 22:55:00,63.483,63.523,63.432,63.482,336870000.0
2009-03-18 23:00:00,63.516,63.545,63.483,63.508,398580000.0
2009-03-18 23:05:00,63.518,63.599,63.475,63.507,383590000.0
2009-03-18 23:10:00,63.496,63.522,63.471,63.497,287710000.0
2009-03-18 23:15:00,63.526,63.526,63.463,63.469,484910000.0
2009-03-18 23:20:00,63.464,63.487,63.316,63.316,239900000.0
2009-03-18 23:25:00,63.282,63.38,63.257,63.374,274150000.0
2009-03-18 23:30:00,63.391,63.421,63.36,63.407,295980000.0
2009-03-18 23:35:00,63.396,63.416,63.391,63.414,433760000.0
2009-03-18 23:40:00,63.409,63.456,63.409,63.456,157420000.0
2009-03-18 23:45:00,63.491,63.491,63.458,63.468,278060000.0
2009-03-18 23:50:00,63.473,63.478,63.448,63.476,224400000.0
2009-03-18 23:55:00,63.468,63.504,63.464,63.482,245670000.0
2009-03-19 00:00:00,63.504,63.555,63.482,63.555,319180000.0
2009-03-19 00:05:00,63.55,63.619,63.541,63.598,397460000.0
2009-03-19 00:10:00,63.583,63.583,63.553,63.577,347390000.0
2009-03-19 00:15:00,63.609,63.609,63.493,63.493,358990000.0
2009-03-19 00:20:00,63.498,63.542,63.494,63.529,397940000.0
2009-03-19 00:25:00,63.517,63.517,63.395,63.427,388320000.0
2009-03-19 00:30:00,63.406,63.41,63.334,63.378,453720000.0
2009-03-19 00:35:00,63.373,63.522,63.373,63.508,313570000.0
2009-03-19 00:40:00,63.518,63.533,63.483,63.483,379720000.0
2009-03-19 00:45:00,63.502,63.502,63.432,63.466,317930000.0
2009-03-19 00:50:00,63.459,63.501,63.453,63.463,295470000.0
2009-03-19 00:55:00,63.468,63.54,63.46,63.518,405920000.0
2009-03-19 01:00:00,63.545,63.551,63.502,63.51,259820000.0
2009-03-19 01:05:00,63.504,63.553,63.504,63.528,294410000.0
2009-03-19 01:10:00,63.538,63.614,63.538,63.614,408340000.0
2009-03-19 01:15:00,63.604,63.604,63.578,63.579,372680000.0
2009-03-19 01:20:00,63.602,63.691,63.601,63.645,203200000.0
2009-03-19 01:25:00,63.647,63.657,63.622,63.628,388450000.0
2009-03-19 01:30:00,63.643,63.651,63.601,63.616,556150000.0
2009-03-19 01:35:00,63.634,63.686,63.626,63.678,371070000.0
2009-03-19 01:40:00,63.663,63.683,63.618,63.64,420170000.0
2009-03-19 01:45:00,63.657,63.686,63.64,63.68,330460000.0
2009-03-19 01:50:00,63.668,63.747,63.661,63.721,362460000.0
2009-03-19 01:55:00,63.727,63.736,63.674,63.686,288270000.0
2009-03-19 02:00:00,63.705,63.761,63.705,63.752,289320000.0
2009-03-19 02:05:00,63.767,63.785,63.709,63.73,419000000.0
2009-03-19 02:10:00,63.732,63.732,63.68,63.704,348330000.0
2009-03-19 02:15:00,63.723,63.723,63.681,63.681,331850000.0
2009-03-19 02:20:00,63.684,63.684,63.521,63.582,344110000.0
2009-03-19 02:25:00,63.57,63.605,63.504,63.51,362850000.0
2009-03-19 02:30:00,63.52,63.566,63.494,63.546,302300000.0
2009-03-19 02:35:00,63.556,63.556,63.498,63.517,208840000.0
2009-03-19 02:40:00,63.509,63.563,63.491,63.491,283610000.0
2009-03-19 02:45:00,63.474,63.502,63.425,63.495,284880000.0
2009-03-19 02:50:00,63.488,63.533,63.488,63.508,358370000.0
2009-03-19 02:55:00,63.52,63.577,63.52,63.538,279330000.0
2009-03-19 03:00:00,63.563,63.574,63.536,63.548,382220000.0
2009-03-19 03:05:00,63.557,63.574,63.54,63.541,365670000.0
2009-03-19 03:10:00,63.547,63.573,63.541,63.541,347590000.0
2009-03-19 03:15:00,63.566,63.57,63.53,63.549,288580000.0
2009-03-19 03:20:00,63.566,63.569,63.53,63.53,292670000.0
2009-03-19 03:25:00,63.524,63.544,63.493,63.499,369100000.0
2009-03-19 03:30:00,63.531,63.531,63.399,63.426,309050000.0
2009-03-19 03:35:00,63.419,63.435,63.361,63.388,366730000.0
2009-03-19 03:40:00,63.403,63.412,63.38,63.397,256230000.0
2009-03-19 03:45:00,63.414,63.435,63.378,63.414,291590000.0
2009-03-19 03:50:00,63.417,63.455,63.409,63.42,356510000.0
2009-03-19 03:55:00,63.426,63.434,63.354,63.367,376130000.0
2009-03-19 04:00:00,63.384,63.391,63.297,63.297,301520000.0
2009-03-19 04:05:00,63.285,63.303,63.241,63.282,448690000.0
2009-03-19 04:10:00,63.279,63.301,63.242,63.259,350700000.0
2009-03-19 04:15:00,63.272,63.296,63.224,63.238,362450000.0
2009-03-19 04:20:00,63.21,63.281,63.204,63.254,303510000.0
2009-03-19 04:25:00,63.252,63.268,63.175,63.178,234420000.0
2009-03-19 04:30:00,63.2,63.231,63.168,63.195,221600000.0
2009-03-19 04:35:00,63.201,63.241,63.145,63.168,356630000.0
2009-03-19 04:40:00,63.162,63.202,63.162,63.174,363150000.0
2009-03-19 04:45:00,63.19,63.19,63.119,63.129,301520000.0
2009-03-19 04:50:00,63.112,63.142,63.085,63.101,322890000.0
2009-03-19 04:55:00,63.109,63.178,63.104,63.17,416840000.0
2009-03-19 05:00:00,63.195,63.222,63.151,63.189,334260000.0
2009-03-19 05:05:00,63.178,63.217,63.163,63.194,371900000.0
2009-03-19 05:10:00,63.205,63.233,63.183,63.183,376700000.0
2009-03-19 05:15:00,63.206,63.206,63.166,63.178,240650000.0
2009-03-19 05:20:00,63.195,63.214,63.169,63.176,302220000.0
2009-03-19 05:25:00,63.164,63.196,63.16,63.176,465500000.0
2009-03-19 05:30:00,63.196,63.196,63.156,63.173,329710000.0
2009-03-19 05:35:00,63.188,63.237,63.166,63.212,200110000.0
2009-03-19 05:40:00,63.221,63.264,63.213,63.218,511490000.0
2009-03-19 05:45:00,63.234,63.234,63.191,63.21,277700000.0
2009-03-19 05:50:00,63.226,63.234,63.175,63.179,288680000.0
2009-03-19 05:55:00,63.192,63.263,63.18,63.221,495080000.0
2009-03-19 06:00:00,63.254,63.254,63.19,63.213,458470000.0
2009-03-19 06:05:00,63.222,63.263,63.203,63.243,311860000.0
2009-03-19 06:10:00,63.219,63.259,63.217,63.219,453910000.0
2009-03-19 06:15:00,63.233,63.263,63.209,63.231,359360000.0
2009-03-19 06:20:00,63.244,63.283,63.224,63.252,310570000.0
2009-03-19 06:25:00,63.239,63.285,63.239,63.277,291290000.0
2009-03-19 06:30:00,63.281,63.294,63.252,63.259,257260000.0
2009-03-19 06:35:00,63.246,63.273,63.238,63.24,500220000.0
2009-03-19 06:40:00,63.231,63.317,63.231,63.268,227100000.0
2009-03-19 06:45:00,63.298,63.336,63.264,63.278,319010000.0
2009-03-19 06:50:00,63.294,63.315,63.275,63.28,548330000.0
2009-03-19 06:55:00,63.256,63.271,63.212,63.235,396570000.0
2009-03-19 07:00:00,63.254,63.274,63.197,63.239,375390000.0
2009-03-19 07:05:00,63.237,63.25,63.095,63.102,413260000.0
2009-03-19 07:10:00,63.098,63.114,63.05,63.114,361950000.0
2009-03-19 07:15:00,63.143,63.143,63.101,63.125,338900000.0
2009-03-19 07:20:00,63.129,63.152,63.106,63.126,302300000.0
2009-03-19 07:25:00,63.123,63.144,62.966,62.967,51720000.0
2009-03-19 07:30:00,62.953,62.994,62.831,62.885,63410000.0
2009-03-19 07:35:00,62.88,62.957,62.88,62.898,59880000.0
2009-03-19 07:40:00,62.913,62.917,62.865,62.879,53950000.0
2009-03-19 07:45:00,62.901,62.901,62.758,62.806,55180000.0
2009-03-19 07:50:00,62.812,62.829,62.768,62.804,61010000.0
2009-03-19 07:55:00,62.795,62.813,62.688,62.727,298810000.0
2009-03-19 08:00:00,62.733,62.8,62.699,62.767,426010000.0
2009-03-19 08:05:00,62.752,62.828,62.741,62.812,412320000.0
2009-03-19 08:10:00,62.813,62.852,62.779,62.832,433940000.0
2009-03-19 08:15:00,62.845,62.944,62.819,62.905,442230000.0
2009-03-19 08:20:00,62.908,62.91,62.802,62.824,412010000.0
2009-03-19 08:25:00,62.802,62.894,62.802,62.861,345530000.0
2009-03-19 08:30:00,62.88,62.88,62.818,62.85,344470000.0
2009-03-19 08:35:00,62.865,62.871,62.823,62.83,501850000.0
2009-03-19 08:40:00,62.822,62.864,62.808,62.849,363900000.0
2009-03-19 08:45:00,62.873,62.897,62.836,62.886,463230000.0
2009-03-19 08:50:00,62.88,62.892,62.83,62.848,485680000.0
2009-03-19 08:55:00,62.841,62.874,62.823,62.863,529320000.0
2009-03-19 09:00:00,62.873,62.873,62.777,62.796,445880000.0
2009-03-19 09:05:00,62.785,62.843,62.748,62.843,566840000.0
2009-03-19 09:10:00,62.838,62.846,62.801,62.844,385290000.0
2009-03-19 09:15:00,62.862,62.892,62.836,62.867,424760000.0
2009-03-19 09:20:00,62.863,62.888,62.831,62.858,465200000.0
2009-03-19 09:25:00,62.83,62.869,62.823,62.846,329030000.0
2009-03-19 09:30:00,62.859,62.863,62.827,62.848,418790000.0
2009-03-19 09:35:00,62.855,62.904,62.82,62.894,377740000.0
2009-03-19 09:40:00,62.88,62.92,62.833,62.893,575110000.0
2009-03-19 09:45:00,62.91,62.934,62.88,62.891,410870000.0
2009-03-19 09:50:00,62.9,62.923,62.805,62.813,416070000.0
2009-03-19 09:55:00,62.828,62.865,62.814,62.853,461210000.0
2009-03-19 10:00:00,62.887,62.924,62.849,62.882,367790000.0
2009-03-19 10:05:00,62.902,62.974,62.859,62.919,396200000.0
2009-03-19 10:10:00,62.932,63.116,62.91,63.102,497540000.0
2009-03-19 10:15:00,63.126,63.126,63.072,63.104,385550000.0
2009-03-19 10:20:00,63.079,63.105,63.055,63.086,359300000.0
2009-03-19 10:25:00,63.078,63.158,63.072,63.129,369380000.0
2009-03-19 10:30:00,63.147,63.147,63.053,63.069,324380000.0
2009-03-19 10:35:00,63.076,63.119,63.064,63.077,378030000.0
2009-03-19 10:40:00,63.069,63.104,63.063,63.086,329680000.0
2009-03-19 10:45:00,63.102,63.102,63.007,63.011,183260000.0
2009-03-19 10:50:00,62.992,63.009,62.938,62.948,308020000.0
2009-03-19 10:55:00,62.938,62.991,62.93,62.951,459530000.0
2009-03-19 11:00:00,62.981,63.069,62.964,63.031,194020000.0
2009-03-19 11:05:00,63.026,63.05,62.935,62.94,235640000.0
2009-03-19 11:10:00,62.93,63.011,62.93,62.987,301860000.0
2009-03-19 11:15:00,62.998,62.998,62.906,62.928,239080000.0
2009-03-19 11:20:00,62.924,62.948,62.895,62.92,292520000.0
2009-03-19 11:25:00,62.933,62.933,62.821,62.826,361890000.0
2009-03-19 11:30:00,62.842,62.902,62.82,62.888,378250000.0
2009-03-19 11:35:00,62.896,62.932,62.875,62.926,476770000.0
2009-03-19 11:40:00,62.943,62.996,62.932,62.972,412370000.0
2009-03-19 11:45:00,62.992,63.016,62.97,62.986,398160000.0
2009-03-19 11:50:00,62.98,63.023,62.974,63.006,462080000.0
2009-03-19 11:55:00,62.997,63.055,62.986,63.049,328010000.0
2009-03-19 12:00:00,63.061,63.071,63.026,63.044,398780000.0
2009-03-19 12:05:00,63.041,63.064,63.023,63.046,339310000.0
2009-03-19 12:10:00,63.051,63.173,63.041,63.159,281420000.0
2009-03-19 12:15:00,63.165,63.165,63.053,63.071,338020000.0
2009-03-19 12:20:00,63.08,63.124,62.996,63.026,368310000.0
2009-03-19 12:25:00,63.036,63.036,62.937,62.965,323460000.0
2009-03-19 12:30:00,62.963,62.963,62.895,62.917,374140000.0
2009-03-19 12:35:00,62.931,62.972,62.923,62.964,433220000.0
2009-03-19 12:40:00,62.958,62.98,62.915,62.929,181300000.0
2009-03-19 12:45:00,62.952,62.952,62.911,62.943,365960000.0
2009-03-19 12:50:00,62.946,62.953,62.893,62.92,603210000.0
2009-03-19 12:55:00,62.929,62.969,62.923,62.932,373590000.0
2009-03-19 13:00:00,62.963,63.003,62.931,62.975,374400000.0
2009-03-19 13:05:00,62.948,62.964,62.915,62.954,391190000.0
2009-03-19 13:10:00,62.946,62.968,62.914,62.947,367300000.0
2009-03-19 13:15:00,62.953,62.973,62.918,62.944,352360000.0
2009-03-19 13:20:00,62.945,62.963,62.843,62.843,139670000.0
2009-03-19 13:25:00,62.822,62.873,62.809,62.843,73440000.0
2009-03-19 13:30:00,62.852,62.852,62.785,62.79,73660000.0
2009-03-19 13:35:00,62.778,62.778,62.67,62.676,70800000.0
2009-03-19 13:40:00,62.651,62.675,62.563,62.614,73570000.0
2009-03-19 13:45:00,62.641,62.669,62.564,62.657,79410000.0
2009-03-19 13:50:00,62.657,62.657,62.515,62.565,69640000.0
2009-03-19 13:55:00,62.558,62.586,62.531,62.578,67470000.0
2009-03-19 14:00:00,62.55,62.609,62.467,62.609,69930000.0
2009-03-19 14:05:00,62.596,62.631,62.554,62.573,65260000.0
2009-03-19 14:10:00,62.57,62.575,62.471,62.471,63330000.0
2009-03-19 14:15:00,62.461,62.607,62.425,62.607,74960000.0
2009-03-19 14:20:00,62.613,62.72,62.565,62.694,73310000.0
2009-03-19 14:25:00,62.67,62.709,62.636,62.671,65570000.0
2009-03-19 14:30:00,62.724,62.842,62.683,62.805,79450000.0
2009-03-19 14:35:00,62.781,62.889,62.764,62.788,79970000.0
2009-03-19 14:40:00,62.771,62.881,62.762,62.849,67090000.0
2009-03-19 14:45:00,62.832,62.88,62.742,62.812,70350000.0
2009-03-19 14:50:00,62.851,62.896,62.789,62.876,57630000.0
2009-03-19 14:55:00,62.874,62.922,62.84,62.844,66260000.0
2009-03-19 15:00:00,62.874,62.994,62.852,62.928,54070000.0
2009-03-19 15:05:00,62.928,62.95,62.872,62.939,70720000.0
2009-03-19 15:10:00,62.945,62.945,62.854,62.939,241680000.0
2009-03-19 15:15:00,62.956,62.956,62.821,62.884,454240000.0
2009-03-19 15:20:00,62.89,62.923,62.836,62.848,304530000.0
2009-03-19 15:25:00,62.842,62.88,62.781,62.786,290300000.0
2009-03-19 15:30:00,62.794,62.814,62.723,62.814,430080000.0
2009-03-19 15:35:00,62.815,62.815,62.694,62.811,241720000.0
2009-03-19 15:40:00,62.805,62.821,62.668,62.716,270380000.0
2009-03-19 15:45:00,62.734,62.757,62.683,62.754,282680000.0
2009-03-19 15:50:00,62.772,62.834,62.755,62.767,260350000.0
2009-03-19 15:55:00,62.769,62.776,62.71,62.736,282660000.0
2009-03-19 16:00:00,62.737,62.82,62.716,62.755,474400000.0
2009-03-19 16:05:00,62.762,62.791,62.678,62.694,492110000.0
2009-03-19 16:10:00,62.677,62.729,62.602,62.654,548910000.0
2009-03-19 16:15:00,62.667,62.706,62.654,62.695,467650000.0
2009-03-19 16:20:00,62.704,62.758,62.702,62.702,363580000.0
2009-03-19 16:25:00,62.688,62.7,62.499,62.499,374390000.0
2009-03-19 16:30:00,62.517,62.548,62.172,62.253,357380000.0
2009-03-19 16:35:00,62.215,62.369,62.215,62.277,445030000.0
2009-03-19 16:40:00,62.274,62.422,62.258,62.422,337930000.0
2009-03-19 16:45:00,62.454,62.456,62.352,62.372,342490000.0
2009-03-19 16:50:00,62.385,62.419,62.343,62.382,353820000.0
2009-03-19 16:55:00,62.375,62.398,62.307,62.34,573330000.0
2009-03-19 17:00:00,62.382,62.424,62.322,62.394,360790000.0
2009-03-19 17:05:00,62.384,62.409,62.324,62.324,333250000.0
2009-03-19 17:10:00,62.309,62.354,62.296,62.334,454080000.0
2009-03-19 17:15:00,62.333,62.333,62.176,62.258,373420000.0
2009-03-19 17:20:00,62.255,62.27,62.137,62.202,397240000.0
2009-03-19 17:25:00,62.192,62.199,62.103,62.131,437680000.0
2009-03-19 17:30:00,62.159,62.24,62.109,62.221,361800000.0
2009-03-19 17:35:00,62.209,62.225,62.152,62.185,370040000.0
2009-03-19 17:40:00,62.177,62.201,62.128,62.194,305980000.0
2009-03-19 17:45:00,62.209,62.209,62.077,62.077,290950000.0
2009-03-19 17:50:00,62.092,62.156,62.01,62.015,397750000.0
2009-03-19 17:55:00,62.022,62.255,62.022,62.255,320920000.0
2009-03-19 18:00:00,62.276,62.299,62.188,62.215,194190000.0
2009-03-19 18:05:00,62.21,62.311,62.153,62.311,131470000.0
2009-03-19 18:10:00,62.319,62.383,62.27,62.317,454110000.0
2009-03-19 18:15:00,62.329,62.366,62.245,62.245,157660000.0
2009-03-19 18:20:00,62.251,62.323,62.251,62.301,220040000.0
2009-03-19 18:25:00,62.278,62.285,62.249,62.266,310980000.0
2009-03-19 18:30:00,62.278,62.278,62.222,62.264,215570000.0
2009-03-19 18:35:00,62.263,62.263,62.202,62.215,303180000.0
2009-03-19 18:40:00,62.207,62.262,62.194,62.245,357260000.0
2009-03-19 18:45:00,62.272,62.272,62.212,62.227,379300000.0
2009-03-19 18:50:00,62.219,62.274,62.214,62.26,356360000.0
2009-03-19 18:55:00,62.266,62.273,62.24,62.273,341790000.0
2009-03-19 19:00:00,62.295,62.332,62.265,62.313,185890000.0
2009-03-19 19:05:00,62.304,62.317,62.242,62.284,335650000.0
2009-03-19 19:10:00,62.295,62.412,62.295,62.34,205750000.0
2009-03-19 19:15:00,62.353,62.364,62.315,62.346,194020000.0
2009-03-19 19:20:00,62.33,62.387,62.329,62.359,344160000.0
2009-03-19 19:25:00,62.343,62.363,62.291,62.356,281500000.0
2009-03-19 19:30:00,62.384,62.384,62.302,62.336,252980000.0
2009-03-19 19:35:00,62.324,62.375,62.308,62.346,295600000.0
2009-03-19 19:40:00,62.361,62.381,62.331,62.373,83090000.0
2009-03-19 19:45:00,62.412,62.457,62.396,62.431,331140000.0
2009-03-19 19:50:00,62.425,62.465,62.39,62.406,255410000.0
2009-03-19 19:55:00,62.403,62.557,62.403,62.556,134560000.0
2009-03-19 20:00:00,62.586,62.586,62.444,62.477,323020000.0
2009-03-19 20:05:00,62.476,62.502,62.468,62.474,373070000.0
2009-03-19 20:10:00,62.468,62.475,62.435,62.457,282080000.0
2009-03-19 20:15:00,62.455,62.503,62.401,62.436,377020000.0
2009-03-19 20:20:00,62.442,62.479,62.435,62.455,160660000.0
2009-03-19 20:25:00,62.454,62.486,62.431,62.478,299920000.0
2009-03-19 20:30:00,62.484,62.531,62.463,62.531,359210000.0
2009-03-19 20:35:00,62.552,62.624,62.552,62.62,515040000.0
2009-03-19 20:40:00,62.609,62.634,62.574,62.585,374310000.0
2009-03-19 20:45:00,62.628,62.67,62.578,62.579,503280000.0
2009-03-19 20:50:00,62.565,62.595,62.541,62.57,475380000.0
2009-03-19 20:55:00,62.568,62.594,62.55,62.559,485440000.0
2009-03-19 21:00:00,62.582,62.601,62.551,62.562,399130000.0
2009-03-19 21:05:00,62.564,62.591,62.539,62.54,329850000.0
2009-03-19 21:10:00,62.552,62.583,62.536,62.56,366090000.0
2009-03-19 21:15:00,62.584,62.595,62.521,62.533,591190000.0
2009-03-19 21:20:00,62.524,62.554,62.492,62.51,359930000.0
2009-03-19 21:25:00,62.516,62.529,62.471,62.487,490550000.0
2009-03-19 21:30:00,62.52,62.52,62.445,62.475,521770000.0
2009-03-19 21:35:00,62.465,62.501,62.439,62.439,584760000.0
2009-03-19 21:40:00,62.428,62.479,62.422,62.471,566420000.0
2009-03-19 21:45:00,62.497,62.497,62.437,62.464,518330000.0
2009-03-19 21:50:00,62.449,62.53,62.448,62.504,451430000.0
2009-03-19 21:55:00,62.5,62.546,62.48,62.538,479910000.0
2009-03-19 22:00:00,62.556,62.556,62.512,62.538,452350000.0
2009-03-19 22:05:00,62.538,62.546,62.502,62.535,390530000.0
2009-03-19 22:10:00,62.527,62.545,62.522,62.527,352230000.0
2009-03-19 22:15:00,62.541,62.616,62.522,62.616,458180000.0
2009-03-19 22:20:00,62.612,62.612,62.544,62.55,587030000.0
2009-03-19 22:25:00,62.533,62.54,62.508,62.534,381970000.0
2009-03-19 22:30:00,62.561,62.561,62.519,62.526,251240000.0
2009-03-19 22:35:00,62.529,62.542,62.512,62.52,440910000.0
2009-03-19 22:40:00,62.526,62.544,62.506,62.536,395090000.0
2009-03-19 22:45:00,62.551,62.554,62.493,62.497,433820000.0
2009-03-19 22:50:00,62.546,62.546,62.489,62.493,528560000.0
2009-03-19 22:55:00,62.482,62.512,62.46,62.46,339490000.0
2009-03-19 23:00:00,62.494,62.499,62.434,62.476,310390000.0
2009-03-19 23:05:00,62.469,62.496,62.465,62.478,243300000.0
2009-03-19 23:10:00,62.456,62.481,62.431,62.431,293100000.0
2009-03-19 23:15:00,62.447,62.455,62.423,62.446,261880000.0
2009-03-19 23:20:00,62.455,62.477,62.45,62.462,212180000.0
2009-03-19 23:25:00,62.456,62.494,62.449,62.476,259300000.0
2009-03-19 23:30:00,62.502,62.598,62.481,62.533,285280000.0
2009-03-19 23:35:00,62.556,62.56,62.53,62.537,423120000.0
2009-03-19 23:40:00,62.552,62.561,62.525,62.525,119240000.0
2009-03-19 23:45:00,62.548,62.548,62.494,62.51,174710000.0
2009-03-19 23:50:00,62.498,62.527,62.451,62.455,282660000.0
2009-03-19 23:55:00,62.468,62.494,62.457,62.472,162250000.0
2009-03-20 00:00:00,62.497,62.497,62.461,62.476,263730000.0
2009-03-20 00:05:00,62.474,62.516,62.474,62.496,386150000.0
2009-03-20 00:10:00,62.525,62.525,62.517,62.517,61660000.0
2009-03-20 00:15:00,62.519,62.564,62.51,62.547,259520000.0
2009-03-20 00:20:00,62.541,62.573,62.523,62.523,304100000.0
2009-03-20 00:25:00,62.51,62.511,62.471,62.479,398520000.0
2009-03-20 00:30:00,62.491,62.493,62.438,62.446,473910000.0
2009-03-20 00:35:00,62.465,62.47,62.447,62.452,212580000.0
2009-03-20 00:40:00,62.459,62.523,62.451,62.455,368310000.0
2009-03-20 00:45:00,62.474,62.536,62.415,62.493,276830000.0
2009-03-20 00:50:00,62.478,62.486,62.454,62.478,258980000.0
2009-03-20 00:55:00,62.453,62.493,62.438,62.458,361200000.0
2009-03-20 01:00:00,62.46,62.508,62.459,62.508,254730000.0
2009-03-20 01:05:00,62.485,62.517,62.463,62.511,242650000.0
2009-03-20 01:10:00,62.505,62.526,62.479,62.485,336020000.0
2009-03-20 01:15:00,62.502,62.503,62.481,62.49,299550000.0
2009-03-20 01:20:00,62.494,62.525,62.461,62.479,190410000.0
2009-03-20 01:25:00,62.469,62.486,62.44,62.486,404600000.0
2009-03-20 01:30:00,62.514,62.519,62.483,62.51,513030000.0
2009-03-20 01:35:00,62.49,62.527,62.489,62.526,361080000.0
2009-03-20 01:40:00,62.517,62.519,62.469,62.479,432450000.0
2009-03-20 01:45:00,62.498,62.506,62.473,62.498,269580000.0
2009-03-20 01:50:00,62.523,62.526,62.485,62.52,140490000.0
2009-03-20 01:55:00,62.509,62.517,62.479,62.479,291870000.0
2009-03-20 02:00:00,62.457,62.471,62.44,62.446,251370000.0
2009-03-20 02:05:00,62.468,62.488,62.449,62.454,285990000.0
2009-03-20 02:10:00,62.458,62.497,62.458,62.46,240990000.0
2009-03-20 02:15:00,62.481,62.513,62.445,62.513,299120000.0
2009-03-20 02:20:00,62.511,62.592,62.507,62.561,314000000.0
2009-03-20 02:25:00,62.549,62.576,62.512,62.517,323380000.0
2009-03-20 02:30:00,62.536,62.591,62.529,62.547,279300000.0
2009-03-20 02:35:00,62.566,62.595,62.54,62.589,116240000.0
2009-03-20 02:40:00,62.585,62.625,62.585,62.616,255980000.0
2009-03-20 02:45:00,62.625,62.625,62.6,62.605,251140000.0
2009-03-20 02:50:00,62.588,62.646,62.573,62.611,329710000.0
2009-03-20 02:55:00,62.623,62.644,62.606,62.618,259120000.0
2009-03-20 03:00:00,62.645,62.647,62.574,62.643,359650000.0
2009-03-20 03:05:00,62.653,62.666,62.625,62.63,332460000.0
2009-03-20 03:10:00,62.638,62.683,62.63,62.65,331230000.0
2009-03-20 03:15:00,62.664,62.664,62.621,62.638,253680000.0
2009-03-20 03:20:00,62.634,62.672,62.634,62.638,270870000.0
2009-03-20 03:25:00,62.63,62.636,62.6,62.634,336160000.0
2009-03-20 03:30:00,62.66,62.664,62.625,62.633,260830000.0
2009-03-20 03:35:00,62.654,62.654,62.627,62.639,215420000.0
2009-03-20 03:40:00,62.628,62.653,62.617,62.619,238870000.0
2009-03-20 03:45:00,62.641,62.692,62.61,62.635,272990000.0
2009-03-20 03:50:00,62.63,62.669,62.629,62.658,317610000.0
2009-03-20 03:55:00,62.63,62.664,62.63,62.664,336370000.0
2009-03-20 04:00:00,62.692,62.692,62.616,62.64,275920000.0
2009-03-20 04:05:00,62.645,62.654,62.623,62.638,417030000.0
2009-03-20 04:10:00,62.633,62.683,62.633,62.659,234270000.0
2009-03-20 04:15:00,62.685,62.685,62.632,62.664,330340000.0
2009-03-20 04:20:00,62.655,62.682,62.641,62.667,280150000.0
2009-03-20 04:25:00,62.662,62.685,62.641,62.649,193330000.0
2009-03-20 04:30:00,62.671,62.671,62.638,62.646,186400000.0
2009-03-20 04:35:00,62.661,62.672,62.63,62.648,331260000.0
2009-03-20 04:40:00,62.638,62.662,62.605,62.605,195320000.0
2009-03-20 04:45:00,62.629,62.695,62.607,62.695,265440000.0
2009-03-20 04:50:00,62.679,62.713,62.667,62.684,297600000.0
2009-03-20 04:55:00,62.665,62.68,62.645,62.657,374490000.0
2009-03-20 05:00:00,62.686,62.686,62.6,62.632,302610000.0
2009-03-20 05:05:00,62.639,62.651,62.591,62.591,283320000.0
2009-03-20 05:10:00,62.609,62.626,62.519,62.521,335840000.0
2009-03-20 05:15:00,62.531,62.552,62.506,62.541,225630000.0
2009-03-20 05:20:00,62.549,62.617,62.544,62.594,275940000.0
2009-03-20 05:25:00,62.59,62.613,62.573,62.592,446600000.0
2009-03-20 05:30:00,62.63,62.63,62.545,62.563,306680000.0
2009-03-20 05:35:00,62.55,62.578,62.542,62.561,187110000.0
2009-03-20 05:40:00,62.539,62.574,62.532,62.545,519300000.0
2009-03-20 05:45:00,62.575,62.601,62.554,62.583,259830000.0
2009-03-20 05:50:00,62.578,62.601,62.527,62.54,222900000.0
2009-03-20 05:55:00,62.539,62.584,62.529,62.567,485160000.0
2009-03-20 06:00:00,62.593,62.593,62.543,62.562,468660000.0
2009-03-20 06:05:00,62.566,62.618,62.562,62.606,300570000.0
2009-03-20 06:10:00,62.593,62.634,62.593,62.634,447410000.0
2009-03-20 06:15:00,62.637,62.688,62.629,62.668,341740000.0
2009-03-20 06:20:00,62.666,62.666,62.624,62.648,316120000.0
2009-03-20 06:25:00,62.647,62.655,62.632,62.642,267560000.0
2009-03-20 06:30:00,62.673,62.673,62.62,62.626,278690000.0
2009-03-20 06:35:00,62.639,62.653,62.62,62.635,527380000.0
2009-03-20 06:40:00,62.634,62.659,62.57,62.596,158200000.0
2009-03-20 06:45:00,62.637,62.649,62.596,62.611,246660000.0
2009-03-20 06:50:00,62.598,62.623,62.561,62.588,330210000.0
2009-03-20 06:55:00,62.59,62.615,62.581,62.603,295600000.0
2009-03-20 07:00:00,62.618,62.624,62.609,62.609,236030000.0
2009-03-20 07:05:00,62.613,62.621,62.577,62.584,409780000.0
2009-03-20 07:10:00,62.579,62.625,62.579,62.606,348700000.0
2009-03-20 07:15:00,62.615,62.616,62.544,62.566,317420000.0
2009-03-20 07:20:00,62.573,62.583,62.549,62.562,299790000.0
2009-03-20 07:25:00,62.545,62.566,62.543,62.549,55540000.0
2009-03-20 07:30:00,62.56,62.56,62.509,62.509,49200000.0
2009-03-20 07:35:00,62.521,62.547,62.518,62.534,74090000.0
2009-03-20 07:40:00,62.544,62.551,62.516,62.546,54960000.0
2009-03-20 07:45:00,62.57,62.6,62.543,62.596,66950000.0
2009-03-20 07:50:00,62.591,62.598,62.561,62.565,61090000.0
2009-03-20 07:55:00,62.548,62.576,62.529,62.564,313390000.0
2009-03-20 08:00:00,62.577,62.577,62.532,62.542,428790000.0
2009-03-20 08:05:00,62.543,62.566,62.537,62.541,417520000.0
2009-03-20 08:10:00,62.545,62.561,62.517,62.517,436480000.0
2009-03-20 08:15:00,62.534,62.534,62.492,62.528,317890000.0
2009-03-20 08:20:00,62.529,62.579,62.528,62.567,407850000.0
2009-03-20 08:25:00,62.575,62.592,62.54,62.583,357910000.0
2009-03-20 08:30:00,62.593,62.597,62.57,62.585,340870000.0
2009-03-20 08:35:00,62.578,62.604,62.556,62.594,511190000.0
2009-03-20 08:40:00,62.607,62.626,62.588,62.609,370040000.0
2009-03-20 08:45:00,62.643,62.643,62.592,62.606,481850000.0
2009-03-20 08:50:00,62.605,62.628,62.553,62.579,518080000.0
2009-03-20 08:55:00,62.561,62.589,62.552,62.552,551300000.0
2009-03-20 09:00:00,62.576,62.583,62.536,62.571,469990000.0
2009-03-20 09:05:00,62.559,62.59,62.537,62.575,572050000.0
2009-03-20 09:10:00,62.546,62.601,62.517,62.601,398200000.0
2009-03-20 09:15:00,62.613,62.635,62.563,62.594,431800000.0
2009-03-20 09:20:00,62.585,62.633,62.582,62.603,451500000.0
2009-03-20 09:25:00,62.614,62.621,62.549,62.598,323440000.0
2009-03-20 09:30:00,62.602,62.698,62.573,62.684,424670000.0
2009-03-20 09:35:00,62.652,62.66,62.574,62.582,395740000.0
2009-03-20 09:40:00,62.59,62.611,62.517,62.53,587410000.0
2009-03-20 09:45:00,62.523,62.564,62.458,62.545,427440000.0
2009-03-20 09:50:00,62.525,62.558,62.496,62.51,408090000.0
2009-03-20 09:55:00,62.516,62.517,62.404,62.45,477300000.0
2009-03-20 10:00:00,62.471,62.541,62.424,62.529,389220000.0
2009-03-20 10:05:00,62.523,62.573,62.5,62.55,398230000.0
2009-03-20 10:10:00,62.539,62.572,62.513,62.539,523680000.0
2009-03-20 10:15:00,62.57,62.598,62.542,62.586,375450000.0
2009-03-20 10:20:00,62.591,62.591,62.466,62.488,373440000.0
2009-03-20 10:25:00,62.508,62.529,62.465,62.486,372280000.0
2009-03-20 10:30:00,62.502,62.55,62.473,62.55,361600000.0
2009-03-20 10:35:00,62.572,62.572,62.485,62.523,404150000.0
2009-03-20 10:40:00,62.518,62.584,62.508,62.569,346650000.0
2009-03-20 10:45:00,62.592,62.614,62.512,62.523,207690000.0
2009-03-20 10:50:00,62.517,62.646,62.517,62.602,305280000.0
2009-03-20 10:55:00,62.61,62.64,62.594,62.615,462010000.0
2009-03-20 11:00:00,62.63,62.63,62.576,62.587,188170000.0
2009-03-20 11:05:00,62.595,62.614,62.574,62.585,231530000.0
2009-03-20 11:10:00,62.583,62.679,62.583,62.674,300630000.0
2009-03-20 11:15:00,62.692,62.692,62.607,62.656,245370000.0
2009-03-20 11:20:00,62.647,62.69,62.628,62.667,292940000.0
2009-03-20 11:25:00,62.677,62.683,62.638,62.663,379920000.0
2009-03-20 11:30:00,62.682,62.682,62.631,62.643,382930000.0
2009-03-20 11:35:00,62.654,62.691,62.624,62.69,518300000.0
2009-03-20 11:40:00,62.666,62.693,62.565,62.574,395740000.0
2009-03-20 11:45:00,62.587,62.663,62.578,62.663,399660000.0
2009-03-20 11:50:00,62.669,62.683,62.617,62.638,474100000.0
2009-03-20 11:55:00,62.628,62.669,62.623,62.639,355850000.0
2009-03-20 12:00:00,62.663,62.718,62.631,62.707,415180000.0
2009-03-20 12:05:00,62.695,62.724,62.672,62.673,350720000.0
2009-03-20 12:10:00,62.678,62.76,62.67,62.746,285450000.0
2009-03-20 12:15:00,62.763,62.801,62.703,62.764,338720000.0
2009-03-20 12:20:00,62.764,62.805,62.758,62.789,368860000.0
2009-03-20 12:25:00,62.774,62.881,62.734,62.865,335610000.0
2009-03-20 12:30:00,62.884,63.035,62.853,63.035,370520000.0
2009-03-20 12:35:00,63.019,63.058,62.915,62.915,442050000.0
2009-03-20 12:40:00,62.917,63.003,62.887,62.968,186050000.0
2009-03-20 12:45:00,62.968,63.065,62.944,63.034,367280000.0
2009-03-20 12:50:00,63.036,63.099,63.001,63.04,601480000.0
2009-03-20 12:55:00,63.047,63.057,62.953,62.976,381250000.0
2009-03-20 13:00:00,63.002,63.023,62.964,63.023,383830000.0
2009-03-20 13:05:00,63.044,63.075,62.996,63.009,392310000.0
2009-03-20 13:10:00,62.984,63.019,62.902,62.926,372460000.0
2009-03-20 13:15:00,62.949,63.002,62.878,63.002,368040000.0
2009-03-20 13:20:00,63.004,63.062,62.989,63.022,144660000.0
2009-03-20 13:25:00,63.022,63.03,62.953,62.997,79510000.0
2009-03-20 13:30:00,63.017,63.085,62.974,62.992,91480000.0
2009-03-20 13:35:00,63.011,63.095,63.004,63.037,72040000.0
2009-03-20 13:40:00,63.037,63.075,63.004,63.019,61420000.0
2009-03-20 13:45:00,63.025,63.067,62.992,63.033,73980000.0
2009-03-20 13:50:00,63.044,63.122,63.033,63.091,65120000.0
2009-03-20 13:55:00,63.101,63.11,63.02,63.022,56380000.0
2009-03-20 14:00:00,63.057,63.058,62.978,62.993,62090000.0
2009-03-20 14:05:00,62.975,63.032,62.972,63.032,64120000.0
2009-03-20 14:10:00,63.019,63.019,62.938,62.942,69080000.0
2009-03-20 14:15:00,62.959,63.001,62.948,62.962,68850000.0
2009-03-20 14:20:00,62.971,62.989,62.941,62.988,84830000.0
2009-03-20 14:25:00,62.991,63.023,62.963,62.996,72710000.0
2009-03-20 14:30:00,63.02,63.026,62.977,63.021,79400000.0
2009-03-20 14:35:00,63.015,63.04,62.993,63.039,71100000.0
2009-03-20 14:40:00,63.023,63.1,63.023,63.1,59240000.0
2009-03-20 14:45:00,63.119,63.162,63.086,63.099,81130000.0
2009-03-20 14:50:00,63.095,63.113,63.073,63.107,65620000.0
2009-03-20 14:55:00,63.092,63.135,63.091,63.122,71940000.0
2009-03-20 15:00:00,63.138,63.221,63.135,63.193,74310000.0
2009-03-20 15:05:00,63.187,63.211,63.165,63.165,71680000.0
2009-03-20 15:10:00,63.166,63.226,63.163,63.21,231300000.0
2009-03-20 15:15:00,63.212,63.212,63.106,63.123,466550000.0
2009-03-20 15:20:00,63.112,63.166,63.104,63.154,310900000.0
2009-03-20 15:25:00,63.164,63.207,63.136,63.154,281840000.0
2009-03-20 15:30:00,63.163,63.163,63.101,63.131,446030000.0
2009-03-20 15:35:00,63.143,63.143,63.079,63.079,258930000.0
2009-03-20 15:40:00,63.073,63.144,63.05,63.053,253900000.0
2009-03-20 15:45:00,63.075,63.075,63.016,63.04,301640000.0
2009-03-20 15:50:00,63.053,63.071,62.959,63.025,264660000.0
2009-03-20 15:55:00,63.019,63.055,63.008,63.046,290090000.0
2009-03-20 16:00:00,63.062,63.067,63.0,63.028,490290000.0
2009-03-20 16:05:00,63.039,63.061,62.945,62.993,489620000.0
2009-03-20 16:10:00,62.993,63.012,62.871,62.913,550020000.0
2009-03-20 16:15:00,62.934,62.952,62.884,62.923,476770000.0
2009-03-20 16:20:00,62.932,62.949,62.901,62.902,373140000.0
2009-03-20 16:25:00,62.89,62.964,62.879,62.956,395320000.0
2009-03-20 16:30:00,62.973,62.973,62.835,62.888,372500000.0
2009-03-20 16:35:00,62.884,62.994,62.884,62.961,456560000.0
2009-03-20 16:40:00,62.939,63.047,62.916,63.039,324020000.0
2009-03-20 16:45:00,63.047,63.065,62.955,62.966,334480000.0
2009-03-20 16:50:00,62.986,63.05,62.985,63.008,357160000.0
2009-03-20 16:55:00,63.017,63.097,63.012,63.095,605930000.0
2009-03-20 17:00:00,63.105,63.273,63.079,63.222,370250000.0
2009-03-20 17:05:00,63.208,63.236,63.158,63.181,343560000.0
2009-03-20 17:10:00,63.172,63.25,63.172,63.193,459850000.0
2009-03-20 17:15:00,63.204,63.237,63.2,63.21,385270000.0
2009-03-20 17:20:00,63.211,63.381,63.191,63.349,402000000.0
2009-03-20 17:25:00,63.345,63.389,63.338,63.371,424060000.0
2009-03-20 17:30:00,63.388,63.433,63.345,63.384,369830000.0
2009-03-20 17:35:00,63.392,63.433,63.37,63.42,386350000.0
2009-03-20 17:40:00,63.415,63.48,63.404,63.416,315710000.0
2009-03-20 17:45:00,63.446,63.446,63.37,63.37,304820000.0
2009-03-20 17:50:00,63.372,63.398,63.332,63.382,409930000.0
2009-03-20 17:55:00,63.375,63.457,63.353,63.457,309460000.0
2009-03-20 18:00:00,63.468,63.504,63.396,63.399,193820000.0
2009-03-20 18:05:00,63.382,63.417,63.323,63.333,133170000.0
2009-03-20 18:10:00,63.306,63.306,63.166,63.277,478660000.0
2009-03-20 18:15:00,63.289,63.289,63.215,63.227,157850000.0
2009-03-20 18:20:00,63.234,63.253,63.2,63.242,225160000.0
2009-03-20 18:25:00,63.228,63.256,63.211,63.238,324120000.0
2009-03-20 18:30:00,63.262,63.265,63.233,63.258,204890000.0
2009-03-20 18:35:00,63.238,63.259,63.202,63.224,308290000.0
2009-03-20 18:40:00,63.226,63.235,63.197,63.227,377670000.0
2009-03-20 18:45:00,63.24,63.286,63.237,63.26,306840000.0
2009-03-20 18:50:00,63.256,63.295,63.234,63.249,394550000.0
2009-03-20 18:55:00,63.247,63.259,63.202,63.255,375800000.0
2009-03-20 19:00:00,63.26,63.289,63.205,63.265,206390000.0
2009-03-20 19:05:00,63.253,63.253,63.206,63.24,339720000.0
2009-03-20 19:10:00,63.247,63.254,63.226,63.237,207350000.0
2009-03-20 19:15:00,63.256,63.271,63.221,63.229,207600000.0
2009-03-20 19:20:00,63.22,63.233,63.147,63.187,356650000.0
2009-03-20 19:25:00,63.189,63.272,63.186,63.239,292050000.0
2009-03-20 19:30:00,63.281,63.281,63.211,63.225,253700000.0
2009-03-20 19:35:00,63.227,63.249,63.213,63.227,287850000.0
2009-03-20 19:40:00,63.238,63.255,63.209,63.209,83340000.0
2009-03-20 19:45:00,63.227,63.264,63.203,63.219,350920000.0
2009-03-20 19:50:00,63.208,63.226,63.177,63.188,262800000.0
2009-03-20 19:55:00,63.176,63.206,63.147,63.151,141020000.0
2009-03-20 20:00:00,63.163,63.187,63.139,63.187,336160000.0
2009-03-20 20:05:00,63.198,63.205,63.172,63.186,380760000.0
2009-03-20 20:10:00,63.184,63.184,63.069,63.079,304190000.0
2009-03-20 20:15:00,63.101,63.123,63.081,63.112,389460000.0
2009-03-20 20:20:00,63.123,63.172,63.115,63.15,185080000.0
2009-03-20 20:25:00,63.148,63.169,63.132,63.156,302990000.0
2009-03-20 20:30:00,63.176,63.204,63.155,63.179,367560000.0
2009-03-20 20:35:00,63.184,63.189,63.131,63.141,519480000.0
2009-03-20 20:40:00,63.131,63.171,63.118,63.171,390110000.0
2009-03-20 20:45:00,63.18,63.18,63.142,63.142,421200000.0
2009-03-20 20:50:00,63.148,63.181,63.148,63.16,481610000.0
2009-03-20 20:55:00,63.149,63.221,63.135,63.188,514440000.0
2009-03-20 21:00:00,63.214,63.224,63.186,63.217,416570000.0
2009-03-20 21:05:00,63.227,63.242,63.204,63.228,370050000.0
2009-03-20 21:10:00,63.207,63.253,63.199,63.216,345150000.0
2009-03-20 21:15:00,63.242,63.242,63.142,63.151,469050000.0
2009-03-20 21:20:00,63.157,63.212,63.157,63.197,361610000.0
2009-03-20 21:25:00,63.184,63.21,63.16,63.196,495060000.0
2009-03-20 21:30:00,63.212,63.244,63.199,63.216,511530000.0
2009-03-20 21:35:00,63.233,63.257,63.22,63.23,590130000.0
2009-03-20 21:40:00,63.214,63.245,63.182,63.184,566610000.0
2009-03-20 21:45:00,63.21,63.213,63.166,63.177,533110000.0
2009-03-20 21:50:00,63.173,63.204,63.165,63.192,440430000.0
2009-03-20 21:55:00,63.185,63.223,63.18,63.208,481560000.0
2009-03-20 22:00:00,63.209,63.214,63.17,63.206,461560000.0
2009-03-20 22:05:00,63.204,63.221,63.184,63.184,375010000.0
2009-03-20 22:10:00,63.184,63.223,63.174,63.186,449400000.0
2009-03-20 22:15:00,63.213,63.213,63.165,63.175,460840000.0
2009-03-20 22:20:00,63.175,63.19,63.133,63.14,586330000.0
2009-03-20 22:25:00,63.15,63.152,63.091,63.115,297170000.0
2009-03-20 22:30:00,63.125,63.141,63.104,63.113,234430000.0
2009-03-20 22:35:00,63.122,63.166,63.122,63.151,443660000.0
2009-03-20 22:40:00,63.154,63.195,63.068,63.183,405330000.0
2009-03-20 22:45:00,63.22,63.22,63.139,63.207,424450000.0
2009-03-20 22:50:00,63.223,63.241,63.134,63.241,433590000.0
2009-03-20 22:55:00,63.235,63.281,63.234,63.242,338390000.0
2009-03-23 02:00:00,63.371,63.451,63.359,63.417,293320000.0
2009-03-23 02:05:00,63.403,63.415,63.357,63.379,369370000.0
2009-03-23 02:10:00,63.382,63.412,63.37,63.372,333880000.0
2009-03-23 02:15:00,63.394,63.443,63.382,63.388,421720000.0
2009-03-23 02:20:00,63.392,63.392,63.335,63.341,362860000.0
2009-03-23 02:25:00,63.338,63.415,63.331,63.374,557750000.0
2009-03-23 02:30:00,63.399,63.403,63.36,63.376,394320000.0
2009-03-23 02:35:00,63.397,63.512,63.397,63.503,190150000.0
2009-03-23 02:40:00,63.503,63.564,63.503,63.556,393470000.0
2009-03-23 02:45:00,63.576,63.577,63.541,63.542,409220000.0
2009-03-23 02:50:00,63.537,63.587,63.521,63.565,286580000.0
2009-03-23 02:55:00,63.528,63.538,63.463,63.471,255520000.0
2009-03-23 03:00:00,63.489,63.489,63.404,63.424,421340000.0
2009-03-23 03:05:00,63.425,63.438,63.418,63.435,305070000.0
2009-03-23 03:10:00,63.446,63.463,63.44,63.447,315470000.0
2009-03-23 03:15:00,63.467,63.468,63.425,63.46,388380000.0
2009-03-23 03:20:00,63.461,63.472,63.408,63.421,293740000.0
2009-03-23 03:25:00,63.424,63.5,63.409,63.499,487560000.0
2009-03-23 03:30:00,63.514,63.516,63.452,63.453,394520000.0
2009-03-23 03:35:00,63.443,63.471,63.43,63.433,383770000.0
2009-03-23 03:40:00,63.441,63.471,63.438,63.468,360210000.0
2009-03-23 03:45:00,63.486,63.501,63.457,63.492,457410000.0
2009-03-23 03:50:00,63.507,63.528,63.501,63.527,385590000.0
2009-03-23 03:55:00,63.518,63.56,63.511,63.56,304950000.0
2009-03-23 04:00:00,63.578,63.613,63.554,63.566,251850000.0
2009-03-23 04:05:00,63.573,63.598,63.559,63.587,289610000.0
2009-03-23 04:10:00,63.615,63.67,63.606,63.63,260850000.0
2009-03-23 04:15:00,63.644,63.699,63.621,63.649,170050000.0
2009-03-23 04:20:00,63.652,63.706,63.64,63.676,419120000.0
2009-03-23 04:25:00,63.693,63.704,63.663,63.7,286940000.0
2009-03-23 04:30:00,63.707,63.782,63.694,63.736,272940000.0
2009-03-23 04:35:00,63.752,63.774,63.729,63.745,275730000.0
2009-03-23 04:40:00,63.753,63.825,63.714,63.806,462210000.0
2009-03-23 04:45:00,63.783,63.797,63.716,63.738,297160000.0
2009-03-23 04:50:00,63.735,63.744,63.698,63.707,386300000.0
2009-03-23 04:55:00,63.701,63.722,63.68,63.691,376150000.0
2009-03-23 05:00:00,63.705,63.749,63.693,63.742,338190000.0
2009-03-23 05:05:00,63.728,63.772,63.727,63.759,532320000.0
2009-03-23 05:10:00,63.769,63.794,63.744,63.755,420660000.0
2009-03-23 05:15:00,63.778,63.79,63.75,63.758,405110000.0
2009-03-23 05:20:00,63.76,63.765,63.717,63.727,423980000.0
2009-03-23 05:25:00,63.723,63.738,63.712,63.72,443560000.0
2009-03-23 05:30:00,63.744,63.756,63.728,63.751,353530000.0
2009-03-23 05:35:00,63.762,63.81,63.754,63.799,589610000.0
2009-03-23 05:40:00,63.793,63.858,63.793,63.823,454350000.0
2009-03-23 05:45:00,63.831,63.842,63.791,63.804,456380000.0
2009-03-23 05:50:00,63.798,63.811,63.731,63.771,395830000.0
2009-03-23 05:55:00,63.767,63.794,63.753,63.764,479280000.0
2009-03-23 06:00:00,63.775,63.775,63.703,63.742,483530000.0
2009-03-23 06:05:00,63.731,63.735,63.693,63.7,451820000.0
2009-03-23 06:10:00,63.692,63.714,63.678,63.684,538380000.0
2009-03-23 06:15:00,63.698,63.718,63.683,63.688,554160000.0
2009-03-23 06:20:00,63.704,63.741,63.699,63.721,588030000.0
2009-03-23 06:25:00,63.732,63.741,63.698,63.703,531200000.0
2009-03-23 06:30:00,63.712,63.733,63.696,63.705,472860000.0
2009-03-23 06:35:00,63.689,63.706,63.661,63.666,345680000.0
2009-03-23 06:40:00,63.681,63.695,63.662,63.692,573390000.0
2009-03-23 06:45:00,63.731,63.731,63.635,63.635,344420000.0
2009-03-23 06:50:00,63.634,63.634,63.556,63.569,395360000.0
2009-03-23 06:55:00,63.565,63.658,63.56,63.658,422510000.0
2009-03-23 07:00:00,63.664,63.667,63.617,63.656,496070000.0
2009-03-23 07:05:00,63.646,63.697,63.644,63.661,486390000.0
2009-03-23 07:10:00,63.638,63.698,63.638,63.654,518290000.0
2009-03-23 07:15:00,63.663,63.68,63.646,63.646,402180000.0
2009-03-23 07:20:00,63.641,63.688,63.634,63.676,526860000.0
2009-03-23 07:25:00,63.671,63.713,63.66,63.712,356600000.0
2009-03-23 07:30:00,63.713,63.727,63.692,63.698,290620000.0
2009-03-23 07:35:00,63.693,63.725,63.683,63.719,173830000.0
2009-03-23 07:40:00,63.726,63.753,63.712,63.72,381340000.0
2009-03-23 07:45:00,63.731,63.731,63.692,63.713,312790000.0
2009-03-23 07:50:00,63.717,63.733,63.681,63.703,367110000.0
2009-03-23 07:55:00,63.701,63.706,63.66,63.674,326840000.0
2009-03-23 08:00:00,63.684,63.725,63.677,63.701,142290000.0
2009-03-23 08:05:00,63.702,63.717,63.681,63.711,259760000.0
2009-03-23 08:10:00,63.708,63.722,63.697,63.699,317360000.0
2009-03-23 08:15:00,63.725,63.725,63.703,63.723,72210000.0
2009-03-23 08:20:00,63.723,63.733,63.709,63.717,282310000.0
2009-03-23 08:25:00,63.712,63.732,63.706,63.725,249480000.0
2009-03-23 08:30:00,63.742,63.742,63.703,63.731,300950000.0
2009-03-23 08:35:00,63.734,63.734,63.677,63.693,347100000.0
2009-03-23 08:40:00,63.705,63.742,63.705,63.735,194700000.0
2009-03-23 08:45:00,63.742,63.745,63.701,63.711,197040000.0
2009-03-23 08:50:00,63.716,63.764,63.715,63.754,339360000.0
2009-03-23 08:55:00,63.742,63.761,63.736,63.74,194280000.0
2009-03-23 09:00:00,63.761,63.78,63.737,63.762,355480000.0
2009-03-23 09:05:00,63.772,63.807,63.767,63.78,383670000.0
2009-03-23 09:10:00,63.769,63.775,63.75,63.77,391040000.0
2009-03-23 09:15:00,63.778,63.782,63.742,63.758,357010000.0
2009-03-23 09:20:00,63.736,63.741,63.639,63.674,310080000.0
2009-03-23 09:25:00,63.682,63.707,63.531,63.54,201170000.0
2009-03-23 09:30:00,63.525,63.53,63.455,63.5,298880000.0
2009-03-23 09:35:00,63.489,63.515,63.398,63.498,215300000.0
2009-03-23 09:40:00,63.515,63.563,63.514,63.555,173060000.0
2009-03-23 09:45:00,63.576,63.605,63.566,63.571,461260000.0
2009-03-23 09:50:00,63.576,63.626,63.57,63.599,115100000.0
2009-03-23 09:55:00,63.617,63.707,63.602,63.624,195740000.0
2009-03-23 10:00:00,63.614,63.614,63.551,63.584,301350000.0
2009-03-23 10:05:00,63.58,63.712,63.58,63.685,387970000.0
2009-03-23 10:10:00,63.678,63.678,63.575,63.618,302180000.0
2009-03-23 10:15:00,63.634,63.666,63.613,63.665,319680000.0
2009-03-23 10:20:00,63.688,63.725,63.66,63.687,373670000.0
2009-03-23 10:25:00,63.678,63.678,63.541,63.583,363160000.0
2009-03-23 10:30:00,63.595,63.672,63.581,63.65,427900000.0
2009-03-23 10:35:00,63.68,63.7,63.633,63.674,412400000.0
2009-03-23 10:40:00,63.692,63.75,63.682,63.713,390680000.0
2009-03-23 10:45:00,63.722,63.779,63.703,63.765,456020000.0
2009-03-23 10:50:00,63.77,63.782,63.702,63.73,339270000.0
2009-03-23 10:55:00,63.756,63.802,63.747,63.763,379970000.0
2009-03-23 11:00:00,63.777,63.825,63.76,63.808,594730000.0
2009-03-23 11:05:00,63.786,63.811,63.725,63.746,361770000.0
2009-03-23 11:10:00,63.756,63.766,63.696,63.758,314320000.0
2009-03-23 11:15:00,63.779,63.84,63.755,63.834,319620000.0
2009-03-23 11:20:00,63.836,63.9,63.836,63.882,463970000.0
2009-03-23 11:25:00,63.857,63.873,63.773,63.778,351500000.0
2009-03-23 11:30:00,63.8,63.805,63.749,63.777,377440000.0
2009-03-23 11:35:00,63.79,63.82,63.77,63.775,362460000.0
2009-03-23 11:40:00,63.769,63.824,63.764,63.792,473780000.0
2009-03-23 11:45:00,63.795,63.83,63.758,63.794,547260000.0
2009-03-23 11:50:00,63.795,63.82,63.784,63.809,493430000.0
2009-03-23 11:55:00,63.803,63.812,63.774,63.807,481780000.0
2009-03-23 12:00:00,63.805,63.832,63.719,63.762,277350000.0
2009-03-23 12:05:00,63.746,63.793,63.746,63.765,249350000.0
2009-03-23 12:10:00,63.768,63.813,63.768,63.782,287570000.0
2009-03-23 12:15:00,63.795,63.839,63.768,63.817,256640000.0
2009-03-23 12:20:00,63.82,63.841,63.791,63.826,235920000.0
2009-03-23 12:25:00,63.823,63.854,63.776,63.785,465620000.0
2009-03-23 12:30:00,63.785,63.815,63.751,63.803,287000000.0
2009-03-23 12:35:00,63.792,63.832,63.78,63.811,315570000.0
2009-03-23 12:40:00,63.802,63.808,63.763,63.782,451160000.0
2009-03-23 12:45:00,63.796,63.809,63.777,63.792,212150000.0
2009-03-23 12:50:00,63.81,63.824,63.691,63.764,65240000.0
2009-03-23 12:55:00,63.779,63.816,63.779,63.807,41700000.0
2009-03-23 13:00:00,63.811,63.96,63.803,63.947,66380000.0
2009-03-23 13:05:00,63.951,63.959,63.884,63.915,59330000.0
2009-03-23 13:10:00,63.911,63.924,63.885,63.914,59600000.0
2009-03-23 13:15:00,63.938,64.014,63.91,64.003,52430000.0
2009-03-23 13:20:00,64.025,64.082,63.999,64.072,69220000.0
2009-03-23 13:25:00,64.058,64.084,64.004,64.056,64730000.0
2009-03-23 13:30:00,64.063,64.068,64.033,64.035,54030000.0
2009-03-23 13:35:00,64.039,64.076,64.036,64.074,68300000.0
2009-03-23 13:40:00,64.055,64.064,64.007,64.029,64030000.0
2009-03-23 13:45:00,64.041,64.046,63.999,64.01,58970000.0
2009-03-23 13:50:00,64.03,64.064,63.989,64.063,59260000.0
2009-03-23 13:55:00,64.035,64.037,64.005,64.013,53640000.0
2009-03-23 14:00:00,64.01,64.034,63.98,63.983,63560000.0
2009-03-23 14:05:00,63.974,63.974,63.907,63.951,65970000.0
2009-03-23 14:10:00,63.941,63.978,63.886,63.932,65180000.0
2009-03-23 14:15:00,63.959,63.991,63.913,63.986,69250000.0
2009-03-23 14:20:00,63.99,64.019,63.904,63.927,73240000.0
2009-03-23 14:25:00,63.938,64.008,63.929,63.997,88980000.0
2009-03-23 14:30:00,64.038,64.04,63.95,63.985,71910000.0
2009-03-23 14:35:00,63.968,63.999,63.963,63.971,133000000.0
2009-03-23 14:40:00,63.981,64.0,63.954,64.0,377300000.0
2009-03-23 14:45:00,64.013,64.032,63.952,64.002,371270000.0
2009-03-23 14:50:00,63.99,64.01,63.95,63.965,395900000.0
2009-03-23 14:55:00,63.916,63.953,63.881,63.931,376740000.0
2009-03-23 15:00:00,63.947,63.978,63.917,63.955,387190000.0
2009-03-23 15:05:00,63.955,63.972,63.916,63.935,625640000.0
2009-03-23 15:10:00,63.929,63.941,63.864,63.909,379870000.0
2009-03-23 15:15:00,63.928,63.941,63.897,63.937,182100000.0
2009-03-23 15:20:00,63.922,63.956,63.888,63.896,430500000.0
2009-03-23 15:25:00,63.9,63.967,63.891,63.94,369620000.0
2009-03-23 15:30:00,63.944,63.992,63.921,63.961,325720000.0
2009-03-23 15:35:00,63.948,64.032,63.944,64.012,370060000.0
2009-03-23 15:40:00,63.992,64.019,63.981,64.007,340540000.0
2009-03-23 15:45:00,64.033,64.09,64.007,64.049,279940000.0
2009-03-23 15:50:00,64.039,64.216,64.007,64.183,362110000.0
2009-03-23 15:55:00,64.154,64.17,64.113,64.126,413620000.0
2009-03-23 16:00:00,64.154,64.26,64.132,64.203,342790000.0
2009-03-23 16:05:00,64.205,64.233,64.145,64.151,476620000.0
2009-03-23 16:10:00,64.156,64.165,64.084,64.1,398930000.0
2009-03-23 16:15:00,64.112,64.145,64.088,64.132,409540000.0
2009-03-23 16:20:00,64.119,64.208,64.117,64.181,489610000.0
2009-03-23 16:25:00,64.185,64.202,64.14,64.19,394780000.0
2009-03-23 16:30:00,64.199,64.249,64.175,64.24,356180000.0
2009-03-23 16:35:00,64.239,64.272,64.204,64.233,308060000.0
2009-03-23 16:40:00,64.228,64.233,64.172,64.213,243650000.0
2009-03-23 16:45:00,64.246,64.246,64.181,64.227,300670000.0
2009-03-23 16:50:00,64.234,64.267,64.202,64.267,243390000.0
2009-03-23 16:55:00,64.263,64.33,64.255,64.314,189470000.0
2009-03-23 17:00:00,64.327,64.331,64.228,64.228,464480000.0
2009-03-23 17:05:00,64.217,64.234,64.197,64.207,315680000.0
2009-03-23 17:10:00,64.219,64.285,64.21,64.268,192110000.0
2009-03-23 17:15:00,64.282,64.282,64.225,64.225,358770000.0
2009-03-23 17:20:00,64.231,64.251,64.186,64.242,391320000.0
2009-03-23 17:25:00,64.234,64.339,64.222,64.337,354770000.0
2009-03-23 17:30:00,64.337,64.337,64.267,64.276,369030000.0
2009-03-23 17:35:00,64.28,64.32,64.256,64.314,376030000.0
2009-03-23 17:40:00,64.302,64.349,64.294,64.334,380230000.0
2009-03-23 17:45:00,64.363,64.391,64.313,64.374,533860000.0
2009-03-23 17:50:00,64.389,64.397,64.318,64.35,397640000.0
2009-03-23 17:55:00,64.352,64.402,64.324,64.393,389560000.0
2009-03-23 18:00:00,64.397,64.418,64.287,64.292,479850000.0
2009-03-23 18:05:00,64.305,64.326,64.268,64.291,422500000.0
2009-03-23 18:10:00,64.313,64.356,64.26,64.297,425580000.0
2009-03-23 18:15:00,64.333,64.333,64.287,64.298,608770000.0
2009-03-23 18:20:00,64.298,64.324,64.259,64.31,394160000.0
2009-03-23 18:25:00,64.281,64.299,64.261,64.272,409770000.0
2009-03-23 18:30:00,64.295,64.301,64.257,64.278,339240000.0
2009-03-23 18:35:00,64.272,64.317,64.265,64.302,454030000.0
2009-03-23 18:40:00,64.3,64.3,64.257,64.279,439320000.0
2009-03-23 18:45:00,64.296,64.3,64.266,64.27,401030000.0
2009-03-23 18:50:00,64.276,64.279,64.195,64.211,594090000.0
2009-03-23 18:55:00,64.206,64.206,64.125,64.155,454830000.0
2009-03-23 19:00:00,64.16,64.186,64.127,64.159,564110000.0
2009-03-23 19:05:00,64.148,64.155,64.063,64.073,485240000.0
2009-03-23 19:10:00,64.051,64.195,64.051,64.184,510230000.0
2009-03-23 19:15:00,64.217,64.218,64.168,64.168,366880000.0
2009-03-23 19:20:00,64.167,64.178,64.099,64.1,510350000.0
2009-03-23 19:25:00,64.09,64.147,64.076,64.093,367450000.0
2009-03-23 19:30:00,64.106,64.155,64.092,64.101,342460000.0
2009-03-23 19:35:00,64.111,64.136,64.1,64.129,425410000.0
2009-03-23 19:40:00,64.115,64.122,64.055,64.069,456430000.0
2009-03-23 19:45:00,64.068,64.069,63.962,63.963,459860000.0
2009-03-23 19:50:00,63.944,63.989,63.921,63.984,421100000.0
2009-03-23 19:55:00,63.99,64.018,63.97,64.002,433390000.0
2009-03-23 20:00:00,64.013,64.036,63.986,64.019,289730000.0
2009-03-23 20:05:00,64.017,64.067,64.017,64.057,38810000.0
2009-03-23 20:10:00,64.054,64.054,64.026,64.039,50400000.0
2009-03-23 20:15:00,64.065,64.067,64.031,64.035,56410000.0
2009-03-23 20:20:00,64.033,64.064,64.024,64.052,54640000.0
2009-03-23 20:25:00,64.048,64.076,64.039,64.072,54380000.0
2009-03-23 20:30:00,64.079,64.124,64.052,64.111,52000000.0
2009-03-23 20:35:00,64.124,64.126,64.093,64.099,261380000.0
2009-03-23 20:40:00,64.104,64.149,64.092,64.137,321690000.0
2009-03-23 20:45:00,64.178,64.178,64.124,64.136,346610000.0
2009-03-23 20:50:00,64.13,64.173,64.123,64.137,397840000.0
2009-03-23 20:55:00,64.134,64.187,64.114,64.187,359490000.0
2009-03-23 21:00:00,64.201,64.219,64.174,64.195,408920000.0
2009-03-23 21:05:00,64.183,64.202,64.172,64.178,540650000.0
2009-03-23 21:10:00,64.177,64.223,64.172,64.202,317710000.0
2009-03-23 21:15:00,64.264,64.264,64.174,64.186,219770000.0
2009-03-23 21:20:00,64.195,64.219,64.156,64.166,522590000.0
2009-03-23 21:25:00,64.166,64.171,64.137,64.152,264870000.0
2009-03-23 21:30:00,64.205,64.216,64.141,64.141,288430000.0
2009-03-23 21:35:00,64.161,64.226,64.129,64.15,328270000.0
2009-03-23 21:40:00,64.131,64.18,64.13,64.149,350310000.0
2009-03-23 21:45:00,64.169,64.174,64.135,64.152,467500000.0
2009-03-23 21:50:00,64.166,64.204,64.146,64.156,309920000.0
2009-03-23 21:55:00,64.147,64.299,64.147,64.299,448720000.0
2009-03-23 22:00:00,64.308,64.309,64.264,64.308,497060000.0
2009-03-23 22:05:00,64.3,64.369,64.294,64.369,268040000.0
2009-03-23 22:10:00,64.376,64.395,64.352,64.388,264800000.0
2009-03-23 22:15:00,64.393,64.393,64.303,64.304,512700000.0
2009-03-23 22:20:00,64.313,64.352,64.303,64.325,190460000.0
2009-03-23 22:25:00,64.315,64.332,64.289,64.299,309280000.0
2009-03-23 22:30:00,64.321,64.321,64.264,64.267,457000000.0
2009-03-23 22:35:00,64.288,64.288,64.2,64.224,273750000.0
2009-03-23 22:40:00,64.22,64.244,64.215,64.229,210690000.0
2009-03-23 22:45:00,64.252,64.28,64.233,64.254,328530000.0
2009-03-23 22:50:00,64.252,64.268,64.209,64.232,334400000.0
2009-03-23 22:55:00,64.228,64.267,64.188,64.217,300310000.0
2009-03-23 23:00:00,64.225,64.273,64.213,64.224,340570000.0
2009-03-23 23:05:00,64.237,64.249,64.2,64.206,318740000.0
2009-03-23 23:10:00,64.215,64.238,64.21,64.236,239320000.0
2009-03-23 23:15:00,64.259,64.259,64.213,64.252,318670000.0
2009-03-23 23:20:00,64.273,64.313,64.263,64.296,324120000.0
2009-03-23 23:25:00,64.326,64.327,64.27,64.271,164160000.0
2009-03-23 23:30:00,64.292,64.305,64.282,64.299,192050000.0
2009-03-23 23:35:00,64.316,64.345,64.31,64.335,265090000.0
2009-03-23 23:40:00,64.33,64.378,64.323,64.373,316290000.0
2009-03-23 23:45:00,64.362,64.368,64.299,64.312,307960000.0
2009-03-23 23:50:00,64.306,64.365,64.293,64.357,402300000.0
2009-03-23 23:55:00,64.348,64.385,64.347,64.375,263110000.0
2009-03-24 00:00:00,64.392,64.393,64.357,64.393,336540000.0
2009-03-24 00:05:00,64.399,64.439,64.382,64.397,319840000.0
2009-03-24 00:10:00,64.374,64.396,64.321,64.324,272470000.0
2009-03-24 00:15:00,64.353,64.353,64.32,64.326,221970000.0
2009-03-24 00:20:00,64.318,64.357,64.318,64.352,335780000.0
2009-03-24 00:25:00,64.312,64.338,64.295,64.308,252820000.0
2009-03-24 00:30:00,64.32,64.32,64.277,64.278,338630000.0
2009-03-24 00:35:00,64.289,64.291,64.243,64.261,249200000.0
2009-03-24 00:40:00,64.27,64.294,64.262,64.287,247430000.0
2009-03-24 00:45:00,64.301,64.332,64.281,64.281,309850000.0
2009-03-24 00:50:00,64.285,64.302,64.272,64.279,322560000.0
2009-03-24 00:55:00,64.263,64.268,64.244,64.255,347660000.0
2009-03-24 01:00:00,64.275,64.29,64.257,64.276,257820000.0
2009-03-24 01:05:00,64.278,64.337,64.269,64.329,344580000.0
2009-03-24 01:10:00,64.345,64.345,64.323,64.342,238810000.0
2009-03-24 01:15:00,64.362,64.362,64.324,64.348,248480000.0
2009-03-24 01:20:00,64.376,64.379,64.342,64.348,171320000.0
2009-03-24 01:25:00,64.362,64.421,64.353,64.42,278230000.0
2009-03-24 01:30:00,64.432,64.433,64.401,64.412,331840000.0
2009-03-24 01:35:00,64.405,64.415,64.355,64.355,290540000.0
2009-03-24 01:40:00,64.334,64.372,64.325,64.372,289470000.0
2009-03-24 01:45:00,64.367,64.414,64.357,64.407,303400000.0
2009-03-24 01:50:00,64.403,64.422,64.389,64.392,358970000.0
2009-03-24 01:55:00,64.376,64.407,64.371,64.382,256500000.0
2009-03-24 02:00:00,64.387,64.39,64.34,64.346,263610000.0
2009-03-24 02:05:00,64.342,64.384,64.342,64.359,324590000.0
2009-03-24 02:10:00,64.349,64.407,64.341,64.377,299680000.0
2009-03-24 02:15:00,64.407,64.459,64.384,64.448,214070000.0
2009-03-24 02:20:00,64.46,64.578,64.442,64.567,348820000.0
2009-03-24 02:25:00,64.557,64.564,64.515,64.538,320950000.0
2009-03-24 02:30:00,64.573,64.585,64.545,64.567,297170000.0
2009-03-24 02:35:00,64.579,64.614,64.556,64.594,298860000.0
2009-03-24 02:40:00,64.61,64.683,64.603,64.657,223060000.0
2009-03-24 02:45:00,64.677,64.714,64.655,64.709,409820000.0
2009-03-24 02:50:00,64.726,64.852,64.718,64.832,315130000.0
2009-03-24 02:55:00,64.84,64.852,64.778,64.796,326610000.0
2009-03-24 03:00:00,64.813,64.826,64.781,64.801,270270000.0
2009-03-24 03:05:00,64.806,64.825,64.763,64.821,303180000.0
2009-03-24 03:10:00,64.821,65.006,64.814,64.981,328520000.0
2009-03-24 03:15:00,65.011,65.022,64.93,64.946,233040000.0
2009-03-24 03:20:00,64.935,64.946,64.869,64.887,409800000.0
2009-03-24 03:25:00,64.899,64.941,64.893,64.904,291750000.0
2009-03-24 03:30:00,64.93,64.93,64.861,64.862,314050000.0
2009-03-24 03:35:00,64.875,64.887,64.839,64.851,253790000.0
2009-03-24 03:40:00,64.862,64.933,64.853,64.91,311590000.0
2009-03-24 03:45:00,64.905,64.905,64.845,64.856,331580000.0
2009-03-24 03:50:00,64.867,64.945,64.867,64.945,309670000.0
2009-03-24 03:55:00,64.937,64.984,64.932,64.984,326780000.0
2009-03-24 04:00:00,65.002,65.002,64.962,64.968,248170000.0
2009-03-24 04:05:00,64.979,65.004,64.968,65.002,292120000.0
2009-03-24 04:10:00,64.995,64.995,64.973,64.978,309620000.0
2009-03-24 04:15:00,65.001,65.106,64.986,65.088,297810000.0
2009-03-24 04:20:00,65.079,65.093,65.02,65.063,349780000.0
2009-03-24 04:25:00,65.042,65.044,64.984,65.0,250180000.0
2009-03-24 04:30:00,65.024,65.024,64.924,64.929,290850000.0
2009-03-24 04:35:00,64.93,64.975,64.895,64.953,337700000.0
2009-03-24 04:40:00,64.955,64.987,64.944,64.958,298330000.0
2009-03-24 04:45:00,64.958,64.958,64.922,64.937,266670000.0
2009-03-24 04:50:00,64.949,64.981,64.942,64.971,270150000.0
2009-03-24 04:55:00,64.969,64.985,64.955,64.974,346060000.0
2009-03-24 05:00:00,64.976,64.978,64.95,64.953,163560000.0
2009-03-24 05:05:00,64.941,64.953,64.882,64.909,310950000.0
2009-03-24 05:10:00,64.896,64.913,64.852,64.858,322890000.0
2009-03-24 05:15:00,64.884,64.884,64.857,64.865,334730000.0
2009-03-24 05:20:00,64.876,64.896,64.863,64.889,338650000.0
2009-03-24 05:25:00,64.909,64.95,64.873,64.95,303870000.0
2009-03-24 05:30:00,64.962,64.969,64.911,64.926,432320000.0
2009-03-24 05:35:00,64.914,64.945,64.909,64.936,326690000.0
2009-03-24 05:40:00,64.911,64.937,64.907,64.916,322020000.0
2009-03-24 05:45:00,64.94,64.947,64.914,64.947,264340000.0
2009-03-24 05:50:00,64.938,64.987,64.923,64.955,293540000.0
2009-03-24 05:55:00,64.96,64.966,64.934,64.94,233330000.0
2009-03-24 06:00:00,64.956,64.956,64.892,64.919,176970000.0
2009-03-24 06:05:00,64.938,64.956,64.903,64.945,279120000.0
2009-03-24 06:10:00,64.951,64.963,64.911,64.929,415840000.0
2009-03-24 06:15:00,64.942,64.942,64.884,64.896,243240000.0
2009-03-24 06:20:00,64.88,64.899,64.852,64.863,200830000.0
2009-03-24 06:25:00,64.847,64.879,64.813,64.879,281780000.0
2009-03-24 06:30:00,64.889,64.891,64.822,64.876,215370000.0
2009-03-24 06:35:00,64.863,64.904,64.851,64.885,320920000.0
2009-03-24 06:40:00,64.874,64.953,64.874,64.946,294280000.0
2009-03-24 06:45:00,64.953,64.969,64.917,64.954,347260000.0
2009-03-24 06:50:00,64.951,64.963,64.923,64.938,466480000.0
2009-03-24 06:55:00,64.944,64.945,64.913,64.93,378710000.0
2009-03-24 07:00:00,64.969,64.969,64.907,64.935,277140000.0
2009-03-24 07:05:00,64.944,64.955,64.906,64.955,395110000.0
2009-03-24 07:10:00,64.94,65.053,64.933,65.038,383610000.0
2009-03-24 07:15:00,65.042,65.13,65.021,65.106,404120000.0
2009-03-24 07:20:00,65.075,65.103,65.039,65.071,330560000.0
2009-03-24 07:25:00,65.06,65.165,65.05,65.158,320060000.0
2009-03-24 07:30:00,65.187,65.214,65.113,65.129,256230000.0
2009-03-24 07:35:00,65.146,65.221,65.123,65.2,479180000.0
2009-03-24 07:40:00,65.189,65.204,65.158,65.164,328090000.0
2009-03-24 07:45:00,65.193,65.204,65.162,65.198,239600000.0
2009-03-24 07:50:00,65.188,65.239,65.144,65.237,528980000.0
2009-03-24 07:55:00,65.25,65.34,65.242,65.276,238120000.0
2009-03-24 08:00:00,65.291,65.291,65.226,65.241,295480000.0
2009-03-24 08:05:00,65.248,65.252,65.193,65.202,565520000.0
2009-03-24 08:10:00,65.187,65.224,65.146,65.15,439290000.0
2009-03-24 08:15:00,65.182,65.182,65.115,65.154,332330000.0
2009-03-24 08:20:00,65.156,65.2,65.134,65.16,467420000.0
2009-03-24 08:25:00,65.166,65.183,65.151,65.176,350250000.0
2009-03-24 08:30:00,65.193,65.247,65.154,65.235,324320000.0
2009-03-24 08:35:00,65.244,65.244,65.185,65.206,349840000.0
2009-03-24 08:40:00,65.189,65.2,65.128,65.183,290560000.0
2009-03-24 08:45:00,65.183,65.205,65.145,65.172,59890000.0
2009-03-24 08:50:00,65.18,65.201,65.162,65.173,65760000.0
2009-03-24 08:55:00,65.165,65.165,65.039,65.052,64560000.0
2009-03-24 09:00:00,65.061,65.131,65.05,65.131,66800000.0
2009-03-24 09:05:00,65.156,65.182,65.115,65.161,63250000.0
2009-03-24 09:10:00,65.154,65.233,65.129,65.178,68500000.0
2009-03-24 09:15:00,65.189,65.202,65.129,65.139,61170000.0
2009-03-24 09:20:00,65.143,65.203,65.143,65.202,64110000.0
2009-03-24 09:25:00,65.203,65.278,65.203,65.22,73050000.0
2009-03-24 09:30:00,65.256,65.3,65.246,65.278,70050000.0
2009-03-24 09:35:00,65.285,65.288,65.17,65.223,64310000.0
2009-03-24 09:40:00,65.228,65.324,65.217,65.298,60450000.0
2009-03-24 09:45:00,65.303,65.303,65.171,65.171,67080000.0
2009-03-24 09:50:00,65.175,65.188,65.137,65.159,71590000.0
2009-03-24 09:55:00,65.131,65.165,65.092,65.14,75540000.0
2009-03-24 10:00:00,65.153,65.153,65.058,65.098,65540000.0
2009-03-24 10:05:00,65.09,65.143,65.059,65.059,80090000.0
2009-03-24 10:10:00,65.054,65.103,65.028,65.075,77970000.0
2009-03-24 10:15:00,65.086,65.12,65.05,65.077,74710000.0
2009-03-24 10:20:00,65.099,65.13,65.05,65.05,66850000.0
2009-03-24 10:25:00,65.029,65.04,64.953,65.012,58650000.0
2009-03-24 10:30:00,65.033,65.055,64.962,64.968,76420000.0
2009-03-24 10:35:00,64.988,65.121,64.988,65.121,72460000.0
2009-03-24 10:40:00,65.096,65.13,65.076,65.106,65710000.0
2009-03-24 10:45:00,65.116,65.15,65.093,65.109,61160000.0
2009-03-24 10:50:00,65.096,65.158,65.096,65.158,70150000.0
2009-03-24 10:55:00,65.144,65.174,65.103,65.115,67880000.0
2009-03-24 11:00:00,65.117,65.121,65.067,65.105,85030000.0
2009-03-24 11:05:00,65.096,65.197,65.093,65.192,73030000.0
2009-03-24 11:10:00,65.191,65.193,65.138,65.165,68110000.0
2009-03-24 11:15:00,65.169,65.171,65.075,65.088,71740000.0
2009-03-24 11:20:00,65.091,65.091,65.003,65.025,47910000.0
2009-03-24 11:25:00,65.026,65.041,64.994,65.013,70830000.0
2009-03-24 11:30:00,65.023,65.111,65.014,65.067,69070000.0
2009-03-24 11:35:00,65.07,65.083,65.05,65.082,65710000.0
2009-03-24 11:40:00,65.059,65.071,65.037,65.071,74830000.0
2009-03-24 11:45:00,65.08,65.08,65.032,65.045,69280000.0
2009-03-24 11:50:00,65.037,65.052,65.013,65.027,65220000.0
2009-03-24 11:55:00,65.024,65.035,64.945,64.957,61860000.0
2009-03-24 12:00:00,64.963,64.997,64.938,64.958,72370000.0
2009-03-24 12:05:00,64.947,64.98,64.918,64.957,70290000.0
2009-03-24 12:10:00,64.965,65.001,64.952,65.001,73440000.0
2009-03-24 12:15:00,65.023,65.025,64.958,64.966,71780000.0
2009-03-24 12:20:00,64.964,64.993,64.955,64.961,70600000.0
2009-03-24 12:25:00,64.961,64.967,64.913,64.913,79230000.0
2009-03-24 12:30:00,64.932,64.94,64.738,64.793,66990000.0
2009-03-24 12:35:00,64.796,64.825,64.78,64.803,77950000.0
2009-03-24 12:40:00,64.807,64.861,64.781,64.848,71030000.0
2009-03-24 12:45:00,64.875,64.875,64.825,64.836,64960000.0
2009-03-24 12:50:00,64.853,64.93,64.849,64.906,75600000.0
2009-03-24 12:55:00,64.91,64.933,64.897,64.912,67770000.0
2009-03-24 13:00:00,64.909,64.953,64.904,64.945,60130000.0
2009-03-24 13:05:00,64.955,64.955,64.917,64.917,64190000.0
2009-03-24 13:10:00,64.932,64.932,64.875,64.891,62150000.0
2009-03-24 13:15:00,64.905,64.919,64.889,64.908,67950000.0
2009-03-24 13:20:00,64.897,64.903,64.827,64.838,72530000.0
2009-03-24 13:25:00,64.846,64.857,64.799,64.833,63730000.0
2009-03-24 13:30:00,64.84,64.901,64.836,64.901,72240000.0
2009-03-24 13:35:00,64.905,64.914,64.878,64.91,68180000.0
2009-03-24 13:40:00,64.887,64.918,64.863,64.916,62130000.0
2009-03-24 13:45:00,64.939,64.943,64.905,64.928,62190000.0
2009-03-24 13:50:00,64.927,64.97,64.927,64.936,55270000.0
2009-03-24 13:55:00,64.945,64.995,64.916,64.995,70860000.0
2009-03-24 14:00:00,65.003,65.008,64.947,64.955,74390000.0
2009-03-24 14:05:00,64.971,64.972,64.927,64.948,68310000.0
2009-03-24 14:10:00,64.965,64.978,64.941,64.967,83410000.0
2009-03-24 14:15:00,64.994,64.994,64.929,64.957,73770000.0
2009-03-24 14:20:00,64.942,64.988,64.928,64.975,68210000.0
2009-03-24 14:25:00,64.971,64.977,64.946,64.975,75220000.0
2009-03-24 14:30:00,64.976,64.989,64.932,64.938,76480000.0
2009-03-24 14:35:00,64.928,64.954,64.916,64.944,60530000.0
2009-03-24 14:40:00,64.959,64.971,64.939,64.944,61350000.0
2009-03-24 14:45:00,64.954,64.971,64.933,64.945,63620000.0
2009-03-24 14:50:00,64.93,64.956,64.883,64.935,85010000.0
2009-03-24 14:55:00,64.945,64.964,64.926,64.934,77350000.0
2009-03-24 15:00:00,64.954,64.954,64.893,64.921,77340000.0
2009-03-24 15:05:00,64.925,64.925,64.86,64.883,60460000.0
2009-03-24 15:10:00,64.879,64.888,64.856,64.884,210510000.0
2009-03-24 15:15:00,64.91,64.917,64.866,64.883,525010000.0
2009-03-24 15:20:00,64.876,64.932,64.855,64.901,349260000.0
2009-03-24 15:25:00,64.908,64.929,64.877,64.89,483840000.0
2009-03-24 15:30:00,64.914,64.969,64.896,64.92,431260000.0
2009-03-24 15:35:00,64.926,64.971,64.912,64.938,438230000.0
2009-03-24 15:40:00,64.939,64.958,64.893,64.934,346120000.0
2009-03-24 15:45:00,64.96,64.986,64.895,64.924,357330000.0
2009-03-24 15:50:00,64.929,64.943,64.892,64.925,475260000.0
2009-03-24 15:55:00,64.942,65.003,64.942,64.969,364070000.0
2009-03-24 16:00:00,64.982,65.065,64.949,65.039,485780000.0
2009-03-24 16:05:00,65.067,65.083,65.022,65.033,519820000.0
2009-03-24 16:10:00,65.039,65.084,65.027,65.035,520760000.0
2009-03-24 16:15:00,65.042,65.05,65.016,65.019,438020000.0
2009-03-24 16:20:00,65.037,65.082,65.012,65.03,615120000.0
2009-03-24 16:25:00,65.021,65.062,65.005,65.014,392570000.0
2009-03-24 16:30:00,65.019,65.019,64.983,64.983,348210000.0
2009-03-24 16:35:00,64.987,65.017,64.964,64.976,450850000.0
2009-03-24 16:40:00,64.975,64.983,64.884,64.915,373750000.0
2009-03-24 16:45:00,64.919,64.919,64.777,64.838,432950000.0
2009-03-24 16:50:00,64.84,64.855,64.793,64.845,427940000.0
2009-03-24 16:55:00,64.858,64.874,64.8,64.8,529840000.0
2009-03-24 17:00:00,64.805,64.805,64.711,64.748,491560000.0
2009-03-24 17:05:00,64.757,64.814,64.742,64.77,437080000.0
2009-03-24 17:10:00,64.773,64.804,64.743,64.789,420320000.0
2009-03-24 17:15:00,64.795,64.824,64.782,64.817,397800000.0
2009-03-24 17:20:00,64.809,64.853,64.801,64.841,432210000.0
2009-03-24 17:25:00,64.845,64.873,64.816,64.816,505710000.0
2009-03-24 17:30:00,64.829,64.829,64.718,64.77,420760000.0
2009-03-24 17:35:00,64.778,64.805,64.767,64.773,345500000.0
2009-03-24 17:40:00,64.764,64.782,64.664,64.664,358260000.0
2009-03-24 17:45:00,64.682,64.682,64.591,64.638,331980000.0
2009-03-24 17:50:00,64.634,64.708,64.63,64.684,452900000.0
2009-03-24 17:55:00,64.676,64.693,64.632,64.68,372030000.0
2009-03-24 18:00:00,64.708,64.731,64.694,64.708,184340000.0
2009-03-24 18:05:00,64.692,64.713,64.67,64.696,329210000.0
2009-03-24 18:10:00,64.697,64.772,64.682,64.748,482810000.0
2009-03-24 18:15:00,64.778,64.861,64.753,64.833,222300000.0
2009-03-24 18:20:00,64.831,64.843,64.749,64.834,218190000.0
2009-03-24 18:25:00,64.833,64.852,64.792,64.797,287820000.0
2009-03-24 18:30:00,64.829,64.84,64.776,64.804,254150000.0
2009-03-24 18:35:00,64.816,64.822,64.763,64.809,312530000.0
2009-03-24 18:40:00,64.799,64.854,64.785,64.829,332910000.0
2009-03-24 18:45:00,64.838,64.838,64.772,64.807,372780000.0
2009-03-24 18:50:00,64.792,64.847,64.792,64.835,507230000.0
2009-03-24 18:55:00,64.826,64.876,64.821,64.864,422010000.0
2009-03-24 19:00:00,64.874,64.878,64.811,64.818,398880000.0
2009-03-24 19:05:00,64.827,64.853,64.81,64.832,493300000.0
2009-03-24 19:10:00,64.837,64.874,64.82,64.874,364160000.0
2009-03-24 19:15:00,64.89,64.914,64.852,64.879,428950000.0
2009-03-24 19:20:00,64.867,65.032,64.867,65.013,313830000.0
2009-03-24 19:25:00,64.998,65.118,64.982,65.025,326360000.0
2009-03-24 19:30:00,65.014,65.042,64.89,64.901,312700000.0
2009-03-24 19:35:00,64.913,64.939,64.856,64.889,437220000.0
2009-03-24 19:40:00,64.875,64.875,64.822,64.849,351440000.0
2009-03-24 19:45:00,64.887,64.902,64.859,64.859,302810000.0
2009-03-24 19:50:00,64.874,64.908,64.843,64.847,500600000.0
2009-03-24 19:55:00,64.868,64.88,64.794,64.826,214970000.0
2009-03-24 20:00:00,64.854,64.868,64.821,64.847,336840000.0
2009-03-24 20:05:00,64.842,64.881,64.822,64.872,581930000.0
2009-03-24 20:10:00,64.88,64.964,64.852,64.852,458870000.0
2009-03-24 20:15:00,64.873,64.895,64.837,64.85,376550000.0
2009-03-24 20:20:00,64.857,64.884,64.795,64.816,408990000.0
2009-03-24 20:25:00,64.81,64.844,64.796,64.822,341710000.0
2009-03-24 20:30:00,64.838,64.838,64.733,64.749,360290000.0
2009-03-24 20:35:00,64.744,64.774,64.72,64.75,468700000.0
2009-03-24 20:40:00,64.744,64.809,64.744,64.753,381980000.0
2009-03-24 20:45:00,64.769,64.79,64.737,64.762,470530000.0
2009-03-24 20:50:00,64.77,64.77,64.664,64.697,441300000.0
2009-03-24 20:55:00,64.691,64.694,64.651,64.672,478310000.0
2009-03-24 21:00:00,64.692,64.743,64.673,64.724,430870000.0
2009-03-24 21:05:00,64.734,64.742,64.63,64.647,366380000.0
2009-03-24 21:10:00,64.621,64.672,64.609,64.624,360350000.0
2009-03-24 21:15:00,64.649,64.651,64.604,64.633,528620000.0
2009-03-24 21:20:00,64.632,64.673,64.632,64.66,322460000.0
2009-03-24 21:25:00,64.634,64.647,64.606,64.645,539280000.0
2009-03-24 21:30:00,64.663,64.695,64.62,64.631,486940000.0
2009-03-24 21:35:00,64.638,64.688,64.631,64.642,561190000.0
2009-03-24 21:40:00,64.651,64.687,64.651,64.677,513760000.0
2009-03-24 21:45:00,64.685,64.704,64.647,64.658,538640000.0
2009-03-24 21:50:00,64.649,64.661,64.627,64.638,428460000.0
2009-03-24 21:55:00,64.639,64.643,64.555,64.562,451020000.0
2009-03-24 22:00:00,64.552,64.566,64.513,64.529,446460000.0
2009-03-24 22:05:00,64.538,64.552,64.5,64.533,359210000.0
2009-03-24 22:10:00,64.537,64.572,64.532,64.547,347610000.0
2009-03-24 22:15:00,64.561,64.561,64.505,64.511,416410000.0
2009-03-24 22:20:00,64.522,64.543,64.509,64.535,580940000.0
2009-03-24 22:25:00,64.533,64.575,64.528,64.528,434180000.0
2009-03-24 22:30:00,64.558,64.569,64.536,64.557,424900000.0
2009-03-24 22:35:00,64.554,64.597,64.553,64.589,444870000.0
2009-03-24 22:40:00,64.605,64.612,64.589,64.596,399910000.0
2009-03-24 22:45:00,64.614,64.636,64.576,64.618,403220000.0
2009-03-24 22:50:00,64.607,64.65,64.566,64.587,528320000.0
2009-03-24 22:55:00,64.588,64.605,64.565,64.585,347830000.0
2009-03-24 23:00:00,64.606,64.63,64.589,64.599,299770000.0
2009-03-24 23:05:00,64.574,64.594,64.507,64.519,390980000.0
2009-03-24 23:10:00,64.525,64.528,64.477,64.519,308980000.0
2009-03-24 23:15:00,64.507,64.616,64.491,64.603,431590000.0
2009-03-24 23:20:00,64.635,64.637,64.6,64.631,257370000.0
2009-03-24 23:25:00,64.619,64.639,64.6,64.62,247210000.0
2009-03-24 23:30:00,64.652,64.657,64.633,64.649,140240000.0
2009-03-24 23:35:00,64.652,64.663,64.633,64.645,339180000.0
2009-03-24 23:40:00,64.662,64.687,64.658,64.687,126760000.0
2009-03-24 23:45:00,64.717,64.724,64.69,64.709,266380000.0
2009-03-24 23:50:00,64.719,64.732,64.671,64.678,274190000.0
2009-03-24 23:55:00,64.641,64.663,64.604,64.663,198890000.0
2009-03-25 00:00:00,64.674,64.713,64.657,64.699,279100000.0
2009-03-25 00:05:00,64.709,64.732,64.692,64.71,356400000.0
2009-03-25 00:10:00,64.73,64.783,64.73,64.767,358170000.0
2009-03-25 00:15:00,64.794,64.794,64.76,64.76,455270000.0
2009-03-25 00:20:00,64.767,64.792,64.757,64.781,360860000.0
2009-03-25 00:25:00,64.779,64.793,64.763,64.78,330550000.0
2009-03-25 00:30:00,64.797,64.806,64.779,64.788,468780000.0
2009-03-25 00:35:00,64.801,64.841,64.801,64.817,349060000.0
2009-03-25 00:40:00,64.807,64.832,64.789,64.798,422040000.0
2009-03-25 00:45:00,64.813,64.848,64.792,64.837,334580000.0
2009-03-25 00:50:00,64.849,64.871,64.842,64.85,217540000.0
2009-03-25 00:55:00,64.844,64.882,64.843,64.87,422200000.0
2009-03-25 01:00:00,64.873,64.896,64.854,64.878,305740000.0
2009-03-25 01:05:00,64.886,64.904,64.857,64.868,285000000.0
2009-03-25 01:10:00,64.875,64.895,64.87,64.871,284360000.0
2009-03-25 01:15:00,64.894,64.894,64.84,64.846,431260000.0
2009-03-25 01:20:00,64.843,64.877,64.824,64.824,176700000.0
2009-03-25 01:25:00,64.838,64.874,64.821,64.822,309030000.0
2009-03-25 01:30:00,64.845,64.875,64.822,64.838,582520000.0
2009-03-25 01:35:00,64.852,64.924,64.852,64.896,389760000.0
2009-03-25 01:40:00,64.888,64.936,64.888,64.911,324200000.0
2009-03-25 01:45:00,64.934,64.934,64.909,64.918,332600000.0
2009-03-25 01:50:00,64.925,64.962,64.879,64.936,363610000.0
2009-03-25 01:55:00,64.921,64.981,64.912,64.972,263060000.0
2009-03-25 02:00:00,64.976,64.983,64.921,64.928,255830000.0
2009-03-25 02:05:00,64.914,64.946,64.9,64.923,316410000.0
2009-03-25 02:10:00,64.928,64.993,64.892,64.897,299760000.0
2009-03-25 02:15:00,64.922,64.922,64.875,64.888,212330000.0
2009-03-25 02:20:00,64.884,64.914,64.785,64.788,350010000.0
2009-03-25 02:25:00,64.776,64.782,64.724,64.761,317430000.0
2009-03-25 02:30:00,64.772,64.772,64.733,64.755,297910000.0
2009-03-25 02:35:00,64.779,64.786,64.753,64.753,241130000.0
2009-03-25 02:40:00,64.74,64.741,64.691,64.732,234710000.0
2009-03-25 02:45:00,64.754,64.76,64.722,64.732,408600000.0
2009-03-25 02:50:00,64.722,64.74,64.613,64.613,312340000.0
2009-03-25 02:55:00,64.595,64.639,64.557,64.57,321770000.0
2009-03-25 03:00:00,64.597,64.597,64.475,64.527,279660000.0
2009-03-25 03:05:00,64.537,64.565,64.476,64.491,297150000.0
2009-03-25 03:10:00,64.471,64.471,64.394,64.416,333300000.0
2009-03-25 03:15:00,64.398,64.463,64.386,64.44,249690000.0
2009-03-25 03:20:00,64.449,64.546,64.445,64.511,319430000.0
2009-03-25 03:25:00,64.514,64.524,64.478,64.497,300420000.0
2009-03-25 03:30:00,64.503,64.548,64.482,64.532,312130000.0
2009-03-25 03:35:00,64.54,64.586,64.54,64.551,295970000.0
2009-03-25 03:40:00,64.558,64.591,64.541,64.586,298140000.0
2009-03-25 03:45:00,64.609,64.635,64.56,64.566,323410000.0
2009-03-25 03:50:00,64.58,64.613,64.564,64.589,296120000.0
2009-03-25 03:55:00,64.574,64.606,64.563,64.581,314400000.0
2009-03-25 04:00:00,64.592,64.595,64.562,64.581,230730000.0
2009-03-25 04:05:00,64.576,64.581,64.543,64.545,283230000.0
2009-03-25 04:10:00,64.549,64.573,64.541,64.557,264560000.0
2009-03-25 04:15:00,64.576,64.576,64.543,64.548,311600000.0
2009-03-25 04:20:00,64.545,64.576,64.509,64.522,391560000.0
2009-03-25 04:25:00,64.521,64.543,64.494,64.499,270120000.0
2009-03-25 04:30:00,64.514,64.521,64.48,64.493,317650000.0
2009-03-25 04:35:00,64.465,64.544,64.447,64.526,368280000.0
2009-03-25 04:40:00,64.529,64.557,64.513,64.545,314780000.0
2009-03-25 04:45:00,64.561,64.561,64.473,64.494,279160000.0
2009-03-25 04:50:00,64.499,64.521,64.472,64.487,302480000.0
2009-03-25 04:55:00,64.474,64.486,64.449,64.462,397620000.0
2009-03-25 05:00:00,64.502,64.502,64.461,64.473,278660000.0
2009-03-25 05:05:00,64.463,64.485,64.45,64.485,330080000.0
2009-03-25 05:10:00,64.472,64.511,64.439,64.504,360210000.0
2009-03-25 05:15:00,64.506,64.521,64.482,64.517,342840000.0
2009-03-25 05:20:00,64.53,64.545,64.501,64.514,345400000.0
2009-03-25 05:25:00,64.517,64.521,64.48,64.504,336600000.0
2009-03-25 05:30:00,64.505,64.51,64.455,64.475,458080000.0
2009-03-25 05:35:00,64.467,64.52,64.453,64.509,342220000.0
2009-03-25 05:40:00,64.516,64.575,64.512,64.575,346420000.0
2009-03-25 05:45:00,64.573,64.602,64.557,64.575,275180000.0
2009-03-25 05:50:00,64.541,64.554,64.511,64.548,324970000.0
2009-03-25 05:55:00,64.548,64.567,64.527,64.538,250460000.0
2009-03-25 06:00:00,64.544,64.593,64.519,64.577,200550000.0
2009-03-25 06:05:00,64.585,64.661,64.585,64.638,276080000.0
2009-03-25 06:10:00,64.651,64.703,64.644,64.677,439850000.0
2009-03-25 06:15:00,64.695,64.695,64.65,64.665,246870000.0
2009-03-25 06:20:00,64.668,64.68,64.651,64.657,194780000.0
2009-03-25 06:25:00,64.649,64.656,64.603,64.616,291790000.0
2009-03-25 06:30:00,64.629,64.63,64.593,64.598,217410000.0
2009-03-25 06:35:00,64.593,64.614,64.589,64.593,343330000.0
2009-03-25 06:40:00,64.601,64.615,64.54,64.557,322970000.0
2009-03-25 06:45:00,64.572,64.572,64.528,64.539,362360000.0
2009-03-25 06:50:00,64.539,64.557,64.535,64.538,494730000.0
2009-03-25 06:55:00,64.539,64.56,64.531,64.554,420000000.0
2009-03-25 07:00:00,64.564,64.576,64.539,64.57,408210000.0
2009-03-25 07:05:00,64.564,64.568,64.542,64.558,466700000.0
2009-03-25 07:10:00,64.565,64.579,64.54,64.548,382910000.0
2009-03-25 07:15:00,64.546,64.573,64.528,64.539,385960000.0
2009-03-25 07:20:00,64.522,64.533,64.432,64.457,325560000.0
2009-03-25 07:25:00,64.465,64.465,64.348,64.396,307470000.0
2009-03-25 07:30:00,64.424,64.424,64.358,64.39,261630000.0
2009-03-25 07:35:00,64.382,64.425,64.382,64.39,474430000.0
2009-03-25 07:40:00,64.372,64.383,64.281,64.383,321970000.0
2009-03-25 07:45:00,64.415,64.415,64.381,64.381,251140000.0
2009-03-25 07:50:00,64.386,64.476,64.379,64.426,544600000.0
2009-03-25 07:55:00,64.433,64.472,64.429,64.45,230000000.0
2009-03-25 08:00:00,64.456,64.456,64.349,64.386,302050000.0
2009-03-25 08:05:00,64.406,64.513,64.395,64.483,561780000.0
2009-03-25 08:10:00,64.485,64.504,64.47,64.499,438590000.0
2009-03-25 08:15:00,64.509,64.565,64.502,64.513,338070000.0
2009-03-25 08:20:00,64.497,64.533,64.486,64.518,470350000.0
2009-03-25 08:25:00,64.513,64.539,64.493,64.51,339360000.0
2009-03-25 08:30:00,64.525,64.526,64.461,64.469,322470000.0
2009-03-25 08:35:00,64.474,64.481,64.376,64.434,343000000.0
2009-03-25 08:40:00,64.451,64.485,64.423,64.476,272270000.0
2009-03-25 08:45:00,64.458,64.5,64.452,64.48,50440000.0
2009-03-25 08:50:00,64.485,64.493,64.403,64.403,60330000.0
2009-03-25 08:55:00,64.423,64.444,64.395,64.405,67650000.0
2009-03-25 09:00:00,64.416,64.528,64.411,64.428,63200000.0
2009-03-25 09:05:00,64.44,64.443,64.398,64.428,71210000.0
2009-03-25 09:10:00,64.434,64.462,64.431,64.455,65850000.0
2009-03-25 09:15:00,64.459,64.459,64.406,64.414,58390000.0
2009-03-25 09:20:00,64.413,64.44,64.413,64.418,71840000.0
2009-03-25 09:25:00,64.415,64.475,64.413,64.438,74230000.0
2009-03-25 09:30:00,64.438,64.444,64.392,64.409,67980000.0
2009-03-25 09:35:00,64.426,64.463,64.416,64.443,61720000.0
2009-03-25 09:40:00,64.454,64.509,64.438,64.505,59390000.0
2009-03-25 09:45:00,64.498,64.58,64.473,64.523,64490000.0
2009-03-25 09:50:00,64.523,64.578,64.503,64.577,64820000.0
2009-03-25 09:55:00,64.572,64.591,64.56,64.563,72330000.0
2009-03-25 10:00:00,64.572,64.594,64.548,64.586,79600000.0
2009-03-25 10:05:00,64.597,64.607,64.55,64.565,81160000.0
2009-03-25 10:10:00,64.546,64.57,64.526,64.548,61660000.0
2009-03-25 10:15:00,64.556,64.572,64.534,64.538,75250000.0
2009-03-25 10:20:00,64.554,64.562,64.509,64.513,73030000.0
2009-03-25 10:25:00,64.524,64.531,64.459,64.463,66550000.0
2009-03-25 10:30:00,64.447,64.447,64.277,64.278,76290000.0
2009-03-25 10:35:00,64.305,64.387,64.29,64.36,69700000.0
2009-03-25 10:40:00,64.317,64.417,64.317,64.417,69830000.0
2009-03-25 10:45:00,64.423,64.423,64.329,64.376,67070000.0
2009-03-25 10:50:00,64.388,64.473,64.388,64.445,52640000.0
2009-03-25 10:55:00,64.454,64.523,64.454,64.484,56150000.0
2009-03-25 11:00:00,64.49,64.5,64.447,64.447,79390000.0
2009-03-25 11:05:00,64.456,64.52,64.451,64.472,69850000.0
2009-03-25 11:10:00,64.489,64.547,64.485,64.535,65670000.0
2009-03-25 11:15:00,64.558,64.558,64.494,64.506,65390000.0
2009-03-25 11:20:00,64.508,64.578,64.508,64.533,55440000.0
2009-03-25 11:25:00,64.535,64.564,64.523,64.54,61090000.0
2009-03-25 11:30:00,64.541,64.581,64.524,64.548,64680000.0
2009-03-25 11:35:00,64.545,64.571,64.528,64.558,64880000.0
2009-03-25 11:40:00,64.543,64.627,64.533,64.621,75010000.0
2009-03-25 11:45:00,64.651,64.651,64.597,64.605,74470000.0
2009-03-25 11:50:00,64.611,64.625,64.543,64.565,59330000.0
2009-03-25 11:55:00,64.556,64.579,64.531,64.575,56720000.0
2009-03-25 12:00:00,64.495,64.568,64.495,64.522,79450000.0
2009-03-25 12:05:00,64.534,64.603,64.523,64.525,75800000.0
2009-03-25 12:10:00,64.524,64.543,64.485,64.523,81420000.0
2009-03-25 12:15:00,64.545,64.558,64.497,64.558,70950000.0
2009-03-25 12:20:00,64.55,64.58,64.542,64.559,72280000.0
2009-03-25 12:25:00,64.552,64.572,64.49,64.502,72870000.0
2009-03-25 12:30:00,64.511,64.543,64.484,64.528,67630000.0
2009-03-25 12:35:00,64.511,64.642,64.51,64.624,74480000.0
2009-03-25 12:40:00,64.624,64.729,64.617,64.719,79590000.0
2009-03-25 12:45:00,64.728,64.746,64.681,64.709,60460000.0
2009-03-25 12:50:00,64.708,64.748,64.695,64.696,54430000.0
2009-03-25 12:55:00,64.701,64.701,64.622,64.639,67680000.0
2009-03-25 13:00:00,64.651,64.691,64.642,64.683,69210000.0
2009-03-25 13:05:00,64.682,64.712,64.646,64.69,72200000.0
2009-03-25 13:10:00,64.699,64.706,64.651,64.668,86130000.0
2009-03-25 13:15:00,64.675,64.686,64.647,64.679,68410000.0
2009-03-25 13:20:00,64.685,64.698,64.666,64.693,60790000.0
2009-03-25 13:25:00,64.669,64.691,64.629,64.638,63590000.0
2009-03-25 13:30:00,64.648,64.659,64.572,64.572,72780000.0
2009-03-25 13:35:00,64.541,64.632,64.538,64.632,75900000.0
2009-03-25 13:40:00,64.632,64.632,64.587,64.588,62760000.0
2009-03-25 13:45:00,64.631,64.631,64.575,64.585,68220000.0
2009-03-25 13:50:00,64.583,64.619,64.583,64.588,53850000.0
2009-03-25 13:55:00,64.601,64.648,64.575,64.629,72800000.0
2009-03-25 14:00:00,64.635,64.648,64.607,64.623,74440000.0
2009-03-25 14:05:00,64.614,64.682,64.608,64.681,51570000.0
2009-03-25 14:10:00,64.688,64.692,64.643,64.644,71800000.0
2009-03-25 14:15:00,64.655,64.655,64.615,64.637,69820000.0
2009-03-25 14:20:00,64.638,64.66,64.593,64.623,72370000.0
2009-03-25 14:25:00,64.597,64.655,64.592,64.642,66930000.0
2009-03-25 14:30:00,64.666,64.758,64.666,64.697,68130000.0
2009-03-25 14:35:00,64.693,64.763,64.693,64.753,66980000.0
2009-03-25 14:40:00,64.739,64.748,64.679,64.7,80040000.0
2009-03-25 14:45:00,64.7,64.738,64.682,64.738,55570000.0
2009-03-25 14:50:00,64.728,64.743,64.705,64.735,66160000.0
2009-03-25 14:55:00,64.728,64.8,64.718,64.792,78810000.0
2009-03-25 15:00:00,64.801,64.895,64.785,64.876,74080000.0
2009-03-25 15:05:00,64.866,64.874,64.835,64.839,61580000.0
2009-03-25 15:10:00,64.841,64.867,64.834,64.844,220850000.0
2009-03-25 15:15:00,64.879,64.893,64.798,64.808,536790000.0
2009-03-25 15:20:00,64.817,64.849,64.787,64.821,349000000.0
2009-03-25 15:25:00,64.837,64.843,64.76,64.77,487240000.0
2009-03-25 15:30:00,64.796,64.796,64.758,64.759,431310000.0
2009-03-25 15:35:00,64.774,64.795,64.769,64.786,424790000.0
2009-03-25 15:40:00,64.776,64.783,64.714,64.734,357850000.0
2009-03-25 15:45:00,64.753,64.759,64.711,64.755,364480000.0
2009-03-25 15:50:00,64.767,64.841,64.755,64.831,466020000.0
2009-03-25 15:55:00,64.82,64.82,64.346,64.444,378810000.0
2009-03-25 16:00:00,64.455,64.584,64.311,64.403,462020000.0
2009-03-25 16:05:00,64.344,64.528,64.266,64.521,513380000.0
2009-03-25 16:10:00,64.542,64.683,64.446,64.683,517280000.0
2009-03-25 16:15:00,64.651,64.688,64.496,64.581,442330000.0
2009-03-25 16:20:00,64.569,64.644,64.55,64.606,618540000.0
2009-03-25 16:25:00,64.586,64.678,64.578,64.622,381010000.0
2009-03-25 16:30:00,64.636,64.642,64.558,64.625,445140000.0
2009-03-25 16:35:00,64.613,64.739,64.604,64.739,435080000.0
2009-03-25 16:40:00,64.737,64.764,64.686,64.693,368780000.0
2009-03-25 16:45:00,64.703,64.728,64.626,64.645,413450000.0
2009-03-25 16:50:00,64.64,64.727,64.64,64.703,420050000.0
2009-03-25 16:55:00,64.701,64.715,64.597,64.597,518130000.0
2009-03-25 17:00:00,64.604,64.68,64.583,64.6,460640000.0
2009-03-25 17:05:00,64.6,64.617,64.512,64.575,435550000.0
2009-03-25 17:10:00,64.581,64.654,64.578,64.607,430940000.0
2009-03-25 17:15:00,64.622,64.632,64.585,64.589,403560000.0
2009-03-25 17:20:00,64.595,64.622,64.576,64.607,420180000.0
2009-03-25 17:25:00,64.602,64.627,64.593,64.618,493580000.0
2009-03-25 17:30:00,64.64,64.703,64.636,64.66,429760000.0
2009-03-25 17:35:00,64.646,64.657,64.617,64.657,348080000.0
2009-03-25 17:40:00,64.645,64.675,64.632,64.644,364210000.0
2009-03-25 17:45:00,64.647,64.653,64.628,64.638,336160000.0
2009-03-25 17:50:00,64.643,64.714,64.623,64.706,430690000.0
2009-03-25 17:55:00,64.717,64.745,64.686,64.686,342250000.0
2009-03-25 18:00:00,64.723,64.76,64.676,64.745,188930000.0
2009-03-25 18:05:00,64.74,64.764,64.733,64.743,315060000.0
2009-03-25 18:10:00,64.731,64.745,64.703,64.72,458690000.0
2009-03-25 18:15:00,64.732,64.769,64.69,64.756,211310000.0
2009-03-25 18:20:00,64.769,64.799,64.723,64.752,209720000.0
2009-03-25 18:25:00,64.744,64.789,64.744,64.758,286700000.0
2009-03-25 18:30:00,64.794,64.794,64.75,64.75,249010000.0
2009-03-25 18:35:00,64.744,64.798,64.739,64.771,287770000.0
2009-03-25 18:40:00,64.76,64.807,64.754,64.785,339010000.0
2009-03-25 18:45:00,64.806,64.843,64.773,64.826,365050000.0
2009-03-25 18:50:00,64.817,64.844,64.774,64.799,488250000.0
2009-03-25 18:55:00,64.788,64.813,64.76,64.773,423480000.0
2009-03-25 19:00:00,64.782,64.862,64.772,64.821,398240000.0
2009-03-25 19:05:00,64.806,64.816,64.7,64.761,478510000.0
2009-03-25 19:10:00,64.783,64.82,64.766,64.785,356370000.0
2009-03-25 19:15:00,64.802,64.802,64.628,64.644,411980000.0
2009-03-25 19:20:00,64.642,64.739,64.642,64.713,317030000.0
2009-03-25 19:25:00,64.746,64.76,64.715,64.726,304340000.0
2009-03-25 19:30:00,64.741,64.741,64.671,64.681,314550000.0
2009-03-25 19:35:00,64.681,64.728,64.656,64.684,418060000.0
2009-03-25 19:40:00,64.683,64.683,64.551,64.595,338180000.0
2009-03-25 19:45:00,64.615,64.615,64.575,64.608,308060000.0
2009-03-25 19:50:00,64.588,64.644,64.575,64.616,498090000.0
2009-03-25 19:55:00,64.628,64.653,64.621,64.646,204740000.0
2009-03-25 20:00:00,64.656,64.656,64.477,64.56,335520000.0
2009-03-25 20:05:00,64.525,64.566,64.342,64.348,572930000.0
2009-03-25 20:10:00,64.357,64.438,64.307,64.408,423030000.0
2009-03-25 20:15:00,64.431,64.489,64.386,64.465,369300000.0
2009-03-25 20:20:00,64.462,64.505,64.436,64.48,413750000.0
2009-03-25 20:25:00,64.485,64.496,64.413,64.413,336040000.0
2009-03-25 20:30:00,64.427,64.427,64.363,64.385,339820000.0
2009-03-25 20:35:00,64.378,64.407,64.358,64.38,452030000.0
2009-03-25 20:40:00,64.362,64.39,64.321,64.338,371090000.0
2009-03-25 20:45:00,64.357,64.378,64.308,64.378,474050000.0
2009-03-25 20:50:00,64.358,64.388,64.344,64.364,436030000.0
2009-03-25 20:55:00,64.391,64.432,64.377,64.391,476700000.0
2009-03-25 21:00:00,64.412,64.412,64.336,64.357,408210000.0
2009-03-25 21:05:00,64.35,64.392,64.275,64.287,357290000.0
2009-03-25 21:10:00,64.295,64.315,64.27,64.276,331970000.0
2009-03-25 21:15:00,64.288,64.294,64.247,64.264,498150000.0
2009-03-25 21:20:00,64.272,64.309,64.257,64.29,324230000.0
2009-03-25 21:25:00,64.301,64.308,64.207,64.22,528470000.0
2009-03-25 21:30:00,64.24,64.282,64.22,64.264,493160000.0
2009-03-25 21:35:00,64.255,64.335,64.237,64.308,559020000.0
2009-03-25 21:40:00,64.3,64.336,64.278,64.309,488490000.0
2009-03-25 21:45:00,64.322,64.365,64.3,64.341,526200000.0
2009-03-25 21:50:00,64.346,64.361,64.309,64.347,424900000.0
2009-03-25 21:55:00,64.343,64.483,64.341,64.462,426240000.0
2009-03-25 22:00:00,64.476,64.493,64.444,64.471,421070000.0
2009-03-25 22:05:00,64.465,64.488,64.427,64.448,343670000.0
2009-03-25 22:10:00,64.447,64.458,64.4,64.416,359350000.0
2009-03-25 22:15:00,64.461,64.471,64.411,64.458,414620000.0
2009-03-25 22:20:00,64.473,64.503,64.453,64.495,569010000.0
2009-03-25 22:25:00,64.505,64.619,64.497,64.551,438630000.0
2009-03-25 22:30:00,64.581,64.581,64.514,64.544,428560000.0
2009-03-25 22:35:00,64.545,64.602,64.531,64.569,444510000.0
2009-03-25 22:40:00,64.56,64.596,64.544,64.556,409040000.0
2009-03-25 22:45:00,64.576,64.602,64.549,64.583,411620000.0
2009-03-25 22:50:00,64.593,64.664,64.54,64.542,511040000.0
2009-03-25 22:55:00,64.53,64.594,64.524,64.548,296740000.0
2009-03-25 23:00:00,64.578,64.578,64.51,64.519,319930000.0
2009-03-25 23:05:00,64.53,64.558,64.521,64.536,331290000.0
2009-03-25 23:10:00,64.557,64.606,64.555,64.566,259360000.0
2009-03-25 23:15:00,64.607,64.607,64.57,64.589,247300000.0
2009-03-25 23:20:00,64.615,64.616,64.6,64.609,136540000.0
2009-03-25 23:25:00,64.616,64.623,64.6,64.6,196950000.0
2009-03-25 23:30:00,64.635,64.635,64.576,64.619,222870000.0
2009-03-25 23:35:00,64.627,64.635,64.607,64.613,197430000.0
2009-03-25 23:40:00,64.596,64.661,64.596,64.661,162340000.0
2009-03-25 23:45:00,64.658,64.66,64.627,64.629,209800000.0
2009-03-25 23:50:00,64.636,64.664,64.613,64.654,316850000.0
2009-03-25 23:55:00,64.687,64.687,64.681,64.681,69460000.0
2009-03-26 00:00:00,64.675,64.694,64.633,64.633,266610000.0
2009-03-26 00:05:00,64.635,64.635,64.596,64.62,366590000.0
2009-03-26 00:10:00,64.608,64.62,64.583,64.586,228690000.0
2009-03-26 00:15:00,64.623,64.623,64.557,64.567,274400000.0
2009-03-26 00:20:00,64.584,64.584,64.525,64.54,325130000.0
2009-03-26 00:25:00,64.531,64.573,64.52,64.529,417270000.0
2009-03-26 00:30:00,64.558,64.577,64.527,64.56,488060000.0
2009-03-26 00:35:00,64.545,64.575,64.52,64.543,313780000.0
2009-03-26 00:40:00,64.547,64.579,64.54,64.545,332910000.0
2009-03-26 00:45:00,64.585,64.612,64.555,64.563,329460000.0
2009-03-26 00:50:00,64.551,64.592,64.537,64.584,282980000.0
2009-03-26 00:55:00,64.569,64.609,64.569,64.572,409730000.0
2009-03-26 01:00:00,64.589,64.631,64.572,64.6,290560000.0
2009-03-26 01:05:00,64.607,64.624,64.57,64.597,310020000.0
2009-03-26 01:10:00,64.616,64.616,64.59,64.599,228910000.0
2009-03-26 01:15:00,64.594,64.601,64.573,64.573,294100000.0
2009-03-26 01:20:00,64.595,64.615,64.58,64.601,138810000.0
2009-03-26 01:25:00,64.607,64.626,64.55,64.558,382770000.0
2009-03-26 01:30:00,64.59,64.71,64.575,64.678,576900000.0
2009-03-26 01:35:00,64.705,64.705,64.672,64.672,235940000.0
2009-03-26 01:40:00,64.676,64.693,64.659,64.67,403200000.0
2009-03-26 01:45:00,64.684,64.684,64.66,64.668,324600000.0
2009-03-26 01:50:00,64.695,64.702,64.659,64.663,349880000.0
2009-03-26 01:55:00,64.643,64.753,64.61,64.73,267870000.0
2009-03-26 02:00:00,64.768,64.814,64.755,64.814,253130000.0
2009-03-26 02:05:00,64.807,64.814,64.754,64.808,329090000.0
2009-03-26 02:10:00,64.817,64.845,64.791,64.806,301520000.0
2009-03-26 02:15:00,64.842,64.853,64.807,64.818,186850000.0
2009-03-26 02:20:00,64.811,64.853,64.762,64.786,338030000.0
2009-03-26 02:25:00,64.778,64.821,64.771,64.781,315310000.0
2009-03-26 02:30:00,64.804,64.817,64.765,64.771,300400000.0
2009-03-26 02:35:00,64.76,64.786,64.744,64.752,317410000.0
2009-03-26 02:40:00,64.751,64.773,64.722,64.735,227720000.0
2009-03-26 02:45:00,64.749,64.749,64.71,64.728,403170000.0
2009-03-26 02:50:00,64.743,64.769,64.705,64.719,311330000.0
2009-03-26 02:55:00,64.706,64.743,64.703,64.718,307070000.0
2009-03-26 03:00:00,64.734,64.764,64.716,64.737,273780000.0
2009-03-26 03:05:00,64.728,64.773,64.715,64.752,297930000.0
2009-03-26 03:10:00,64.756,64.771,64.748,64.76,366210000.0
2009-03-26 03:15:00,64.766,64.766,64.709,64.716,256200000.0
2009-03-26 03:20:00,64.707,64.764,64.707,64.742,446890000.0
2009-03-26 03:25:00,64.746,64.776,64.735,64.769,326620000.0
2009-03-26 03:30:00,64.784,64.784,64.751,64.761,335170000.0
2009-03-26 03:35:00,64.764,64.788,64.716,64.721,307940000.0
2009-03-26 03:40:00,64.726,64.762,64.69,64.696,332420000.0
2009-03-26 03:45:00,64.727,64.727,64.657,64.667,350880000.0
2009-03-26 03:50:00,64.68,64.726,64.68,64.717,327600000.0
2009-03-26 03:55:00,64.726,64.734,64.7,64.71,333390000.0
2009-03-26 04:00:00,64.723,64.759,64.711,64.729,267340000.0
2009-03-26 04:05:00,64.751,64.757,64.692,64.713,304470000.0
2009-03-26 04:10:00,64.729,64.743,64.714,64.737,324320000.0
2009-03-26 04:15:00,64.747,64.747,64.685,64.698,316550000.0
2009-03-26 04:20:00,64.707,64.731,64.684,64.72,372440000.0
2009-03-26 04:25:00,64.735,64.745,64.697,64.735,256000000.0
2009-03-26 04:30:00,64.745,64.75,64.683,64.725,316340000.0
2009-03-26 04:35:00,64.733,64.737,64.658,64.684,367630000.0
2009-03-26 04:40:00,64.676,64.701,64.666,64.687,323590000.0
2009-03-26 04:45:00,64.697,64.701,64.662,64.684,263990000.0
2009-03-26 04:50:00,64.686,64.703,64.66,64.687,278510000.0
2009-03-26 04:55:00,64.68,64.707,64.673,64.705,379790000.0
2009-03-26 05:00:00,64.705,64.705,64.641,64.671,261760000.0
2009-03-26 05:05:00,64.642,64.675,64.608,64.656,323640000.0
2009-03-26 05:10:00,64.638,64.688,64.606,64.627,340390000.0
2009-03-26 05:15:00,64.634,64.652,64.576,64.601,322970000.0
2009-03-26 05:20:00,64.614,64.62,64.576,64.59,327440000.0
2009-03-26 05:25:00,64.597,64.674,64.573,64.657,305710000.0
2009-03-26 05:30:00,64.666,64.692,64.652,64.671,449490000.0
2009-03-26 05:35:00,64.683,64.727,64.683,64.723,322210000.0
2009-03-26 05:40:00,64.717,64.755,64.715,64.728,334730000.0
2009-03-26 05:45:00,64.744,64.752,64.721,64.739,252280000.0
2009-03-26 05:50:00,64.731,64.767,64.731,64.746,303280000.0
2009-03-26 05:55:00,64.75,64.752,64.715,64.72,251520000.0
2009-03-26 06:00:00,64.765,64.765,64.712,64.712,183190000.0
2009-03-26 06:05:00,64.702,64.726,64.681,64.695,285600000.0
2009-03-26 06:10:00,64.699,64.742,64.693,64.736,429720000.0
2009-03-26 06:15:00,64.741,64.742,64.716,64.726,238900000.0
2009-03-26 06:20:00,64.718,64.735,64.708,64.726,184180000.0
2009-03-26 06:25:00,64.728,64.75,64.705,64.746,276410000.0
2009-03-26 06:30:00,64.754,64.763,64.712,64.738,211540000.0
2009-03-26 06:35:00,64.725,64.725,64.7,64.71,322700000.0
2009-03-26 06:40:00,64.715,64.721,64.674,64.698,295430000.0
2009-03-26 06:45:00,64.724,64.746,64.703,64.736,349150000.0
2009-03-26 06:50:00,64.75,64.781,64.731,64.739,465960000.0
2009-03-26 06:55:00,64.744,64.744,64.702,64.716,402060000.0
2009-03-26 07:00:00,64.727,64.727,64.661,64.67,376040000.0
2009-03-26 07:05:00,64.681,64.713,64.675,64.697,428490000.0
2009-03-26 07:10:00,64.685,64.703,64.653,64.703,385260000.0
2009-03-26 07:15:00,64.696,64.738,64.659,64.702,377830000.0
2009-03-26 07:20:00,64.686,64.761,64.679,64.689,312530000.0
2009-03-26 07:25:00,64.688,64.706,64.672,64.672,300310000.0
2009-03-26 07:30:00,64.7,64.715,64.667,64.689,242040000.0
2009-03-26 07:35:00,64.703,64.722,64.682,64.698,436140000.0
2009-03-26 07:40:00,64.687,64.717,64.679,64.703,300420000.0
2009-03-26 07:45:00,64.723,64.729,64.678,64.709,223730000.0
2009-03-26 07:50:00,64.722,64.747,64.692,64.718,506630000.0
2009-03-26 07:55:00,64.703,64.768,64.702,64.75,229160000.0
2009-03-26 08:00:00,64.772,64.78,64.731,64.754,275230000.0
2009-03-26 08:05:00,64.73,64.749,64.665,64.708,518030000.0
2009-03-26 08:10:00,64.722,64.744,64.683,64.727,425270000.0
2009-03-26 08:15:00,64.733,64.733,64.695,64.706,315110000.0
2009-03-26 08:20:00,64.719,64.745,64.707,64.745,432380000.0
2009-03-26 08:25:00,64.747,64.767,64.72,64.747,330220000.0
2009-03-26 08:30:00,64.758,64.773,64.732,64.739,301730000.0
2009-03-26 08:35:00,64.761,64.784,64.749,64.749,337860000.0
2009-03-26 08:40:00,64.764,64.774,64.734,64.755,249760000.0
2009-03-26 08:45:00,64.774,64.829,64.743,64.827,71990000.0
2009-03-26 08:50:00,64.814,64.872,64.814,64.87,62930000.0
2009-03-26 08:55:00,64.865,64.929,64.865,64.929,62220000.0
2009-03-26 09:00:00,64.96,64.961,64.868,64.939,60930000.0
2009-03-26 09:05:00,64.92,64.943,64.888,64.906,58530000.0
2009-03-26 09:10:00,64.872,64.932,64.867,64.922,72540000.0
2009-03-26 09:15:00,64.917,64.921,64.895,64.91,62570000.0
2009-03-26 09:20:00,64.923,64.946,64.903,64.946,75270000.0
2009-03-26 09:25:00,64.947,65.072,64.947,65.021,66810000.0
2009-03-26 09:30:00,65.012,65.082,64.975,65.071,70940000.0
2009-03-26 09:35:00,65.067,65.073,65.022,65.051,57010000.0
2009-03-26 09:40:00,65.06,65.08,65.022,65.052,53230000.0
2009-03-26 09:45:00,65.051,65.069,65.039,65.045,64310000.0
2009-03-26 09:50:00,65.056,65.091,65.045,65.085,68090000.0
2009-03-26 09:55:00,65.082,65.088,65.02,65.035,67080000.0
2009-03-26 10:00:00,65.051,65.051,64.981,65.018,74820000.0
2009-03-26 10:05:00,64.994,65.02,64.947,64.949,62610000.0
2009-03-26 10:10:00,64.945,64.984,64.927,64.978,76640000.0
2009-03-26 10:15:00,64.985,65.013,64.934,65.0,65750000.0
2009-03-26 10:20:00,65.001,65.001,64.936,64.967,78520000.0
2009-03-26 10:25:00,64.968,64.994,64.965,64.971,61110000.0
2009-03-26 10:30:00,64.989,64.989,64.903,64.953,70830000.0
2009-03-26 10:35:00,64.949,64.98,64.941,64.974,69970000.0
2009-03-26 10:40:00,64.942,64.988,64.936,64.977,67980000.0
2009-03-26 10:45:00,65.009,65.009,64.915,64.957,61520000.0
2009-03-26 10:50:00,64.951,64.998,64.951,64.989,61900000.0
2009-03-26 10:55:00,64.974,65.016,64.94,65.005,55020000.0
2009-03-26 11:00:00,65.016,65.061,65.006,65.033,77690000.0
2009-03-26 11:05:00,65.038,65.074,65.011,65.036,59400000.0
2009-03-26 11:10:00,65.027,65.054,65.015,65.018,54370000.0
2009-03-26 11:15:00,65.027,65.033,64.995,65.02,60120000.0
2009-03-26 11:20:00,65.015,65.033,64.965,65.004,48650000.0
2009-03-26 11:25:00,64.992,65.032,64.99,65.006,73850000.0
2009-03-26 11:30:00,65.028,65.039,64.99,65.034,62860000.0
2009-03-26 11:35:00,65.03,65.104,65.026,65.078,69350000.0
2009-03-26 11:40:00,65.045,65.065,65.024,65.024,70930000.0
2009-03-26 11:45:00,65.053,65.07,65.017,65.051,60380000.0
2009-03-26 11:50:00,65.043,65.077,65.023,65.066,61640000.0
2009-03-26 11:55:00,65.059,65.063,65.02,65.062,59800000.0
2009-03-26 12:00:00,65.072,65.074,65.04,65.072,65680000.0
2009-03-26 12:05:00,65.036,65.072,65.003,65.037,65260000.0
2009-03-26 12:10:00,65.018,65.049,65.007,65.019,69240000.0
2009-03-26 12:15:00,65.044,65.056,65.019,65.054,70860000.0
2009-03-26 12:20:00,65.062,65.064,65.016,65.046,59510000.0
2009-03-26 12:25:00,65.034,65.061,64.995,65.059,58080000.0
2009-03-26 12:30:00,65.081,65.081,65.044,65.079,83180000.0
2009-03-26 12:35:00,65.065,65.135,65.065,65.114,81130000.0
2009-03-26 12:40:00,65.117,65.148,65.113,65.14,68650000.0
2009-03-26 12:45:00,65.154,65.154,65.067,65.085,66460000.0
2009-03-26 12:50:00,65.094,65.142,65.085,65.142,58400000.0
2009-03-26 12:55:00,65.155,65.235,65.145,65.221,73970000.0
2009-03-26 13:00:00,65.233,65.297,65.214,65.266,65980000.0
2009-03-26 13:05:00,65.263,65.271,65.166,65.166,75740000.0
2009-03-26 13:10:00,65.182,65.198,65.15,65.187,89160000.0
2009-03-26 13:15:00,65.195,65.21,65.167,65.196,73200000.0
2009-03-26 13:20:00,65.178,65.184,65.14,65.161,70380000.0
2009-03-26 13:25:00,65.149,65.163,65.131,65.137,69150000.0
2009-03-26 13:30:00,65.13,65.136,65.096,65.104,69190000.0
2009-03-26 13:35:00,65.114,65.162,65.109,65.124,67680000.0
2009-03-26 13:40:00,65.1,65.14,65.098,65.12,66910000.0
2009-03-26 13:45:00,65.132,65.137,65.106,65.122,81060000.0
2009-03-26 13:50:00,65.123,65.132,65.103,65.116,68410000.0
2009-03-26 13:55:00,65.102,65.104,65.048,65.104,80340000.0
2009-03-26 14:00:00,65.13,65.152,65.085,65.085,70350000.0
2009-03-26 14:05:00,65.105,65.147,65.084,65.133,72180000.0
2009-03-26 14:10:00,65.13,65.154,65.125,65.147,76850000.0
2009-03-26 14:15:00,65.162,65.21,65.134,65.138,74570000.0
2009-03-26 14:20:00,65.149,65.16,65.124,65.124,69110000.0
2009-03-26 14:25:00,65.126,65.169,65.121,65.132,61300000.0
2009-03-26 14:30:00,65.131,65.189,65.076,65.172,73970000.0
2009-03-26 14:35:00,65.166,65.17,65.088,65.097,69530000.0
2009-03-26 14:40:00,65.092,65.12,65.085,65.113,69880000.0
2009-03-26 14:45:00,65.127,65.131,65.092,65.098,56260000.0
2009-03-26 14:50:00,65.097,65.097,65.012,65.012,70980000.0
2009-03-26 14:55:00,65.024,65.055,64.989,65.021,83200000.0
2009-03-26 15:00:00,65.031,65.031,64.971,65.018,77020000.0
2009-03-26 15:05:00,65.026,65.041,64.994,65.036,66870000.0
2009-03-26 15:10:00,65.033,65.097,65.02,65.059,212850000.0
2009-03-26 15:15:00,65.079,65.1,65.039,65.1,528350000.0
2009-03-26 15:20:00,65.109,65.14,65.083,65.126,351300000.0
2009-03-26 15:25:00,65.099,65.127,65.088,65.119,494850000.0
2009-03-26 15:30:00,65.124,65.177,65.094,65.158,430480000.0
2009-03-26 15:35:00,65.143,65.171,65.125,65.164,445590000.0
2009-03-26 15:40:00,65.16,65.233,65.16,65.233,348510000.0
2009-03-26 15:45:00,65.256,65.298,65.184,65.196,360470000.0
2009-03-26 15:50:00,65.166,65.209,65.124,65.152,483160000.0
2009-03-26 15:55:00,65.164,65.177,65.065,65.111,377880000.0
2009-03-26 16:00:00,65.118,65.336,65.107,65.263,485590000.0
2009-03-26 16:05:00,65.264,65.27,65.232,65.266,509160000.0
2009-03-26 16:10:00,65.261,65.324,65.199,65.211,518510000.0
2009-03-26 16:15:00,65.224,65.231,65.125,65.179,454370000.0
2009-03-26 16:20:00,65.172,65.212,65.167,65.178,620670000.0
2009-03-26 16:25:00,65.171,65.237,65.158,65.208,391700000.0
2009-03-26 16:30:00,65.229,65.234,65.145,65.16,459870000.0
2009-03-26 16:35:00,65.177,65.261,65.157,65.216,459880000.0
2009-03-26 16:40:00,65.23,65.269,65.202,65.223,369220000.0
2009-03-26 16:45:00,65.219,65.228,65.198,65.215,435230000.0
2009-03-26 16:50:00,65.205,65.266,65.195,65.255,423160000.0
2009-03-26 16:55:00,65.232,65.289,65.232,65.275,552440000.0
2009-03-26 17:00:00,65.28,65.292,65.253,65.284,464690000.0
2009-03-26 17:05:00,65.26,65.313,65.256,65.306,448460000.0
2009-03-26 17:10:00,65.294,65.345,65.294,65.31,427460000.0
2009-03-26 17:15:00,65.327,65.334,65.279,65.295,410360000.0
2009-03-26 17:20:00,65.285,65.306,65.257,65.279,423770000.0
2009-03-26 17:25:00,65.271,65.307,65.263,65.295,486930000.0
2009-03-26 17:30:00,65.307,65.313,65.268,65.289,446310000.0
2009-03-26 17:35:00,65.31,65.365,65.297,65.348,328020000.0
2009-03-26 17:40:00,65.338,65.35,65.314,65.35,358530000.0
2009-03-26 17:45:00,65.363,65.363,65.306,65.325,340880000.0
2009-03-26 17:50:00,65.311,65.322,65.275,65.306,438310000.0
2009-03-26 17:55:00,65.319,65.331,65.229,65.237,366830000.0
2009-03-26 18:00:00,65.241,65.252,65.213,65.245,194060000.0
2009-03-26 18:05:00,65.246,65.264,65.223,65.237,315380000.0
2009-03-26 18:10:00,65.247,65.273,65.231,65.261,469140000.0
2009-03-26 18:15:00,65.281,65.281,65.245,65.265,209500000.0
2009-03-26 18:20:00,65.254,65.281,65.205,65.218,213600000.0
2009-03-26 18:25:00,65.223,65.223,65.15,65.181,303100000.0
2009-03-26 18:30:00,65.196,65.237,65.181,65.226,257550000.0
2009-03-26 18:35:00,65.235,65.266,65.212,65.241,324690000.0
2009-03-26 18:40:00,65.225,65.266,65.225,65.248,358290000.0
2009-03-26 18:45:00,65.244,65.244,65.185,65.189,378410000.0
2009-03-26 18:50:00,65.187,65.219,65.158,65.194,502710000.0
2009-03-26 18:55:00,65.178,65.211,65.123,65.146,410320000.0
2009-03-26 19:00:00,65.154,65.174,65.133,65.174,383250000.0
2009-03-26 19:05:00,65.185,65.233,65.185,65.195,487660000.0
2009-03-26 19:10:00,65.198,65.235,65.184,65.213,358260000.0
2009-03-26 19:15:00,65.237,65.245,65.211,65.228,421760000.0
2009-03-26 19:20:00,65.239,65.333,65.238,65.294,332530000.0
2009-03-26 19:25:00,65.282,65.323,65.281,65.287,321300000.0
2009-03-26 19:30:00,65.302,65.305,65.274,65.283,325450000.0
2009-03-26 19:35:00,65.287,65.314,65.256,65.264,426220000.0
2009-03-26 19:40:00,65.241,65.272,65.201,65.218,348010000.0
2009-03-26 19:45:00,65.223,65.227,65.202,65.21,305600000.0
2009-03-26 19:50:00,65.217,65.245,65.211,65.221,395040000.0
2009-03-26 19:55:00,65.197,65.232,65.176,65.208,200720000.0
2009-03-26 20:00:00,65.235,65.287,65.207,65.283,344470000.0
2009-03-26 20:05:00,65.268,65.303,65.267,65.295,438330000.0
2009-03-26 20:10:00,65.279,65.303,65.279,65.297,427910000.0
2009-03-26 20:15:00,65.306,65.309,65.239,65.256,367170000.0
2009-03-26 20:20:00,65.259,65.305,65.25,65.296,416340000.0
2009-03-26 20:25:00,65.278,65.312,65.259,65.268,355850000.0
2009-03-26 20:30:00,65.282,65.282,65.232,65.239,349530000.0
2009-03-26 20:35:00,65.232,65.291,65.232,65.277,479270000.0
2009-03-26 20:40:00,65.257,65.286,65.255,65.267,375460000.0
2009-03-26 20:45:00,65.293,65.293,65.254,65.272,472040000.0
2009-03-26 20:50:00,65.274,65.313,65.244,65.284,437610000.0
2009-03-26 20:55:00,65.277,65.28,65.241,65.241,464710000.0
2009-03-26 21:00:00,65.262,65.262,65.192,65.213,442700000.0
2009-03-26 21:05:00,65.216,65.242,65.211,65.219,336910000.0
2009-03-26 21:10:00,65.225,65.246,65.209,65.233,357200000.0
2009-03-26 21:15:00,65.242,65.244,65.188,65.225,530460000.0
2009-03-26 21:20:00,65.232,65.255,65.223,65.254,329990000.0
2009-03-26 21:25:00,65.258,65.313,65.242,65.297,547640000.0
2009-03-26 21:30:00,65.303,65.317,65.289,65.299,483020000.0
2009-03-26 21:35:00,65.281,65.311,65.277,65.289,563360000.0
2009-03-26 21:40:00,65.287,65.319,65.278,65.278,367110000.0
2009-03-26 21:45:00,65.315,65.421,65.309,65.421,534140000.0
2009-03-26 21:50:00,65.433,65.442,65.369,65.394,415190000.0
2009-03-26 21:55:00,65.387,65.414,65.377,65.389,428470000.0
2009-03-26 22:00:00,65.397,65.397,65.318,65.389,439720000.0
2009-03-26 22:05:00,65.381,65.413,65.353,65.413,305410000.0
2009-03-26 22:10:00,65.426,65.477,65.418,65.436,443660000.0
2009-03-26 22:15:00,65.466,65.466,65.42,65.421,416810000.0
2009-03-26 22:20:00,65.419,65.456,65.404,65.431,577540000.0
2009-03-26 22:25:00,65.424,65.445,65.411,65.444,450980000.0
2009-03-26 22:30:00,65.458,65.458,65.423,65.424,403500000.0
2009-03-26 22:35:00,65.434,65.454,65.417,65.421,450190000.0
2009-03-26 22:40:00,65.411,65.442,65.411,65.417,403150000.0
2009-03-26 22:45:00,65.432,65.467,65.409,65.441,436460000.0
2009-03-26 22:50:00,65.447,65.471,65.421,65.448,534100000.0
2009-03-26 22:55:00,65.436,65.451,65.383,65.383,357530000.0
2009-03-26 23:00:00,65.426,65.435,65.402,65.426,366250000.0
2009-03-26 23:05:00,65.422,65.457,65.42,65.45,228740000.0
2009-03-26 23:10:00,65.409,65.427,65.4,65.423,315040000.0
2009-03-26 23:15:00,65.435,65.464,65.421,65.464,437000000.0
2009-03-26 23:20:00,65.454,65.476,65.431,65.47,333030000.0
2009-03-26 23:25:00,65.449,65.454,65.42,65.421,177900000.0
2009-03-26 23:30:00,65.425,65.444,65.41,65.41,204210000.0
2009-03-26 23:35:00,65.42,65.461,65.414,65.454,255570000.0
2009-03-26 23:40:00,65.448,65.448,65.435,65.438,74210000.0
2009-03-26 23:45:00,65.449,65.484,65.439,65.45,263750000.0
2009-03-26 23:50:00,65.459,65.479,65.437,65.47,257700000.0
2009-03-26 23:55:00,65.476,65.522,65.476,65.498,122870000.0
2009-03-27 00:00:00,65.513,65.513,65.453,65.461,254220000.0
2009-03-27 00:05:00,65.496,65.496,65.44,65.481,294140000.0
2009-03-27 00:10:00,65.45,65.475,65.43,65.435,374780000.0
2009-03-27 00:15:00,65.434,65.434,65.38,65.389,449660000.0
2009-03-27 00:20:00,65.4,65.413,65.395,65.4,411860000.0
2009-03-27 00:25:00,65.406,65.423,65.398,65.4,343100000.0
2009-03-27 00:30:00,65.427,65.444,65.384,65.41,489720000.0
2009-03-27 00:35:00,65.417,65.474,65.416,65.445,328990000.0
2009-03-27 00:40:00,65.438,65.497,65.431,65.495,399590000.0
2009-03-27 00:45:00,65.495,65.507,65.472,65.49,213340000.0
2009-03-27 00:50:00,65.481,65.507,65.478,65.5,335850000.0
2009-03-27 00:55:00,65.464,65.479,65.44,65.477,256830000.0
2009-03-27 01:00:00,65.505,65.505,65.458,65.463,165010000.0
2009-03-27 01:05:00,65.45,65.483,65.438,65.438,315610000.0
2009-03-27 01:10:00,65.446,65.465,65.44,65.443,275050000.0
2009-03-27 01:15:00,65.461,65.461,65.415,65.417,437610000.0
2009-03-27 01:20:00,65.409,65.444,65.409,65.419,181040000.0
2009-03-27 01:25:00,65.429,65.442,65.398,65.424,389780000.0
2009-03-27 01:30:00,65.411,65.43,65.371,65.408,573520000.0
2009-03-27 01:35:00,65.401,65.451,65.401,65.408,318190000.0
2009-03-27 01:40:00,65.401,65.447,65.401,65.44,386360000.0
2009-03-27 01:45:00,65.408,65.417,65.363,65.371,312480000.0
2009-03-27 01:50:00,65.362,65.409,65.357,65.362,378730000.0
2009-03-27 01:55:00,65.349,65.4,65.349,65.393,261670000.0
2009-03-27 02:00:00,65.386,65.395,65.361,65.379,254240000.0
2009-03-27 02:05:00,65.382,65.394,65.298,65.31,318130000.0
2009-03-27 02:10:00,65.313,65.34,65.291,65.302,307310000.0
2009-03-27 02:15:00,65.324,65.324,65.25,65.31,202740000.0
2009-03-27 02:20:00,65.328,65.384,65.313,65.352,344250000.0
2009-03-27 02:25:00,65.336,65.344,65.309,65.344,315550000.0
2009-03-27 02:30:00,65.365,65.501,65.343,65.488,305340000.0
2009-03-27 02:35:00,65.493,65.56,65.493,65.511,299540000.0
2009-03-27 02:40:00,65.498,65.504,65.444,65.447,169240000.0
2009-03-27 02:45:00,65.456,65.456,65.261,65.312,420070000.0
2009-03-27 02:50:00,65.322,65.453,65.322,65.443,308850000.0
2009-03-27 02:55:00,65.476,65.492,65.416,65.432,322040000.0
2009-03-27 03:00:00,65.442,65.442,65.372,65.422,274600000.0
2009-03-27 03:05:00,65.429,65.482,65.423,65.47,309160000.0
2009-03-27 03:10:00,65.457,65.466,65.408,65.437,262270000.0
2009-03-27 03:15:00,65.437,65.437,65.383,65.428,226990000.0
2009-03-27 03:20:00,65.44,65.504,65.432,65.504,421540000.0
2009-03-27 03:25:00,65.5,65.551,65.489,65.551,295900000.0
2009-03-27 03:30:00,65.573,65.573,65.49,65.499,319820000.0
2009-03-27 03:35:00,65.504,65.526,65.48,65.499,308150000.0
2009-03-27 03:40:00,65.492,65.524,65.483,65.499,305270000.0
2009-03-27 03:45:00,65.514,65.514,65.46,65.477,335770000.0
2009-03-27 03:50:00,65.463,65.468,65.402,65.421,307300000.0
2009-03-27 03:55:00,65.406,65.431,65.374,65.379,317000000.0
2009-03-27 04:00:00,65.405,65.424,65.378,65.378,238610000.0
2009-03-27 04:05:00,65.39,65.409,65.229,65.272,276370000.0
2009-03-27 04:10:00,65.297,65.357,65.281,65.326,304000000.0
2009-03-27 04:15:00,65.334,65.341,65.296,65.32,291960000.0
2009-03-27 04:20:00,65.334,65.359,65.297,65.322,348210000.0
2009-03-27 04:25:00,65.295,65.333,65.292,65.319,233610000.0
2009-03-27 04:30:00,65.326,65.326,65.266,65.272,287180000.0
2009-03-27 04:35:00,65.28,65.312,65.262,65.312,299770000.0
2009-03-27 04:40:00,65.31,65.314,65.292,65.305,194850000.0
2009-03-27 04:45:00,65.317,65.347,65.303,65.324,264580000.0
2009-03-27 04:50:00,65.314,65.334,65.258,65.264,276650000.0
2009-03-27 04:55:00,65.249,65.278,65.215,65.22,373750000.0
2009-03-27 05:00:00,65.232,65.232,65.162,65.185,258080000.0
2009-03-27 05:05:00,65.174,65.222,65.174,65.201,318900000.0
2009-03-27 05:10:00,65.212,65.262,65.212,65.242,329940000.0
2009-03-27 05:15:00,65.256,65.257,65.232,65.254,320210000.0
2009-03-27 05:20:00,65.234,65.255,65.217,65.242,315000000.0
2009-03-27 05:25:00,65.237,65.237,65.191,65.206,303140000.0
2009-03-27 05:30:00,65.223,65.233,65.181,65.228,423920000.0
2009-03-27 05:35:00,65.217,65.25,65.213,65.24,318640000.0
2009-03-27 05:40:00,65.236,65.255,65.227,65.255,331590000.0
2009-03-27 05:45:00,65.262,65.263,65.196,65.206,246770000.0
2009-03-27 05:50:00,65.202,65.226,65.191,65.196,295000000.0
2009-03-27 05:55:00,65.2,65.249,65.196,65.238,207720000.0
2009-03-27 06:00:00,65.272,65.275,65.228,65.269,169960000.0
2009-03-27 06:05:00,65.271,65.279,65.251,65.251,274370000.0
2009-03-27 06:10:00,65.259,65.274,65.239,65.274,394670000.0
2009-03-27 06:15:00,65.262,65.287,65.233,65.246,231650000.0
2009-03-27 06:20:00,65.231,65.294,65.231,65.277,185480000.0
2009-03-27 06:25:00,65.257,65.271,65.231,65.252,264400000.0
2009-03-27 06:30:00,65.259,65.261,65.209,65.209,196520000.0
2009-03-27 06:35:00,65.218,65.233,65.206,65.221,276280000.0
2009-03-27 06:40:00,65.204,65.226,65.193,65.207,304090000.0
2009-03-27 06:45:00,65.208,65.222,65.183,65.199,382920000.0
2009-03-27 06:50:00,65.205,65.213,65.183,65.192,500960000.0
2009-03-27 06:55:00,65.2,65.229,65.19,65.215,400980000.0
2009-03-27 07:00:00,65.222,65.225,65.204,65.21,286250000.0
2009-03-27 07:05:00,65.217,65.232,65.198,65.226,343980000.0
2009-03-27 07:10:00,65.211,65.264,65.171,65.194,379290000.0
2009-03-27 07:15:00,65.184,65.187,65.171,65.178,399170000.0
2009-03-27 07:20:00,65.187,65.207,65.18,65.207,339840000.0
2009-03-27 07:25:00,65.199,65.255,65.195,65.238,326410000.0
2009-03-27 07:30:00,65.252,65.252,65.215,65.246,271490000.0
2009-03-27 07:35:00,65.237,65.246,65.213,65.229,469830000.0
2009-03-27 07:40:00,65.238,65.238,65.171,65.179,333320000.0
2009-03-27 07:45:00,65.194,65.194,65.136,65.17,253160000.0
2009-03-27 07:50:00,65.167,65.185,65.153,65.153,524530000.0
2009-03-27 07:55:00,65.159,65.181,65.125,65.129,238320000.0
2009-03-27 08:00:00,65.153,65.171,65.129,65.151,303630000.0
2009-03-27 08:05:00,65.148,65.148,64.974,65.05,573320000.0
2009-03-27 08:10:00,65.05,65.105,65.046,65.079,443500000.0
2009-03-27 08:15:00,65.093,65.112,65.066,65.089,346890000.0
2009-03-27 08:20:00,65.072,65.093,65.019,65.031,464740000.0
2009-03-27 08:25:00,65.037,65.054,65.021,65.054,332890000.0
2009-03-27 08:30:00,65.063,65.063,65.005,65.011,323900000.0
2009-03-27 08:35:00,65.017,65.036,64.961,64.961,344980000.0
2009-03-27 08:40:00,64.939,64.94,64.825,64.829,264750000.0
2009-03-27 08:45:00,64.838,64.839,64.753,64.839,54640000.0
2009-03-27 08:50:00,64.837,64.863,64.806,64.806,71650000.0
2009-03-27 08:55:00,64.794,64.81,64.776,64.803,65150000.0
2009-03-27 09:00:00,64.814,64.865,64.803,64.865,58980000.0
2009-03-27 09:05:00,64.854,64.891,64.854,64.891,57380000.0
2009-03-27 09:10:00,64.885,64.91,64.867,64.884,69720000.0
2009-03-27 09:15:00,64.876,64.876,64.806,64.822,52410000.0
2009-03-27 09:20:00,64.809,64.854,64.788,64.836,68640000.0
2009-03-27 09:25:00,64.857,64.883,64.836,64.854,74040000.0
2009-03-27 09:30:00,64.844,64.884,64.827,64.858,71290000.0
2009-03-27 09:35:00,64.859,64.923,64.859,64.923,64450000.0
2009-03-27 09:40:00,64.926,64.935,64.892,64.896,59860000.0
2009-03-27 09:45:00,64.898,64.904,64.857,64.904,69430000.0
2009-03-27 09:50:00,64.916,64.916,64.879,64.908,73210000.0
2009-03-27 09:55:00,64.895,64.922,64.854,64.89,79890000.0
2009-03-27 10:00:00,64.9,64.905,64.879,64.893,82470000.0
2009-03-27 10:05:00,64.884,64.948,64.875,64.927,75460000.0
2009-03-27 10:10:00,64.924,64.963,64.924,64.95,66690000.0
2009-03-27 10:15:00,64.943,64.96,64.912,64.912,83480000.0
2009-03-27 10:20:00,64.933,64.961,64.916,64.953,71700000.0
2009-03-27 10:25:00,64.957,64.98,64.937,64.973,75180000.0
2009-03-27 10:30:00,64.978,64.978,64.925,64.933,82090000.0
2009-03-27 10:35:00,64.946,64.955,64.92,64.941,59080000.0
2009-03-27 10:40:00,64.955,65.027,64.952,65.007,67660000.0
2009-03-27 10:45:00,65.021,65.021,64.959,64.981,73490000.0
2009-03-27 10:50:00,64.972,65.02,64.967,64.997,64130000.0
2009-03-27 10:55:00,64.984,65.026,64.984,65.019,55580000.0
2009-03-27 11:00:00,65.026,65.026,64.973,64.973,72870000.0
2009-03-27 11:05:00,64.979,64.986,64.893,64.893,37380000.0
2009-03-27 11:10:00,64.898,64.967,64.892,64.967,59030000.0
2009-03-27 11:15:00,64.995,64.995,64.938,64.973,66650000.0
2009-03-27 11:20:00,64.975,64.979,64.849,64.849,54440000.0
2009-03-27 11:25:00,64.856,64.972,64.852,64.966,70730000.0
2009-03-27 11:30:00,64.97,64.972,64.898,64.908,70850000.0
2009-03-27 11:35:00,64.914,64.958,64.902,64.938,61250000.0
2009-03-27 11:40:00,64.923,64.996,64.923,64.948,80890000.0
2009-03-27 11:45:00,64.981,65.03,64.94,64.961,68440000.0
2009-03-27 11:50:00,64.975,64.985,64.925,64.925,62310000.0
2009-03-27 11:55:00,64.924,64.96,64.899,64.927,72160000.0
2009-03-27 12:00:00,64.954,64.965,64.916,64.935,89230000.0
2009-03-27 12:05:00,64.922,64.922,64.811,64.829,69750000.0
2009-03-27 12:10:00,64.815,64.823,64.604,64.605,74010000.0
2009-03-27 12:15:00,64.645,64.756,64.568,64.749,70480000.0
2009-03-27 12:20:00,64.758,64.823,64.703,64.793,60500000.0
2009-03-27 12:25:00,64.817,64.853,64.774,64.793,71320000.0
2009-03-27 12:30:00,64.815,64.815,64.742,64.75,73450000.0
2009-03-27 12:35:00,64.735,64.79,64.724,64.779,80800000.0
2009-03-27 12:40:00,64.77,64.828,64.749,64.777,74460000.0
2009-03-27 12:45:00,64.794,64.796,64.741,64.786,76630000.0
2009-03-27 12:50:00,64.785,64.8,64.693,64.721,71760000.0
2009-03-27 12:55:00,64.704,64.73,64.675,64.703,77360000.0
2009-03-27 13:00:00,64.733,64.763,64.697,64.761,81090000.0
2009-03-27 13:05:00,64.751,64.758,64.697,64.722,70690000.0
2009-03-27 13:10:00,64.746,64.799,64.709,64.721,69970000.0
2009-03-27 13:15:00,64.724,64.724,64.672,64.686,76410000.0
2009-03-27 13:20:00,64.67,64.705,64.662,64.683,69010000.0
2009-03-27 13:25:00,64.688,64.731,64.669,64.731,60890000.0
2009-03-27 13:30:00,64.721,64.772,64.686,64.686,66780000.0
2009-03-27 13:35:00,64.643,64.652,64.435,64.513,58490000.0
2009-03-27 13:40:00,64.537,64.549,64.474,64.479,61440000.0
2009-03-27 13:45:00,64.505,64.53,64.36,64.36,80190000.0
2009-03-27 13:50:00,64.365,64.366,64.123,64.232,74790000.0
2009-03-27 13:55:00,64.246,64.277,64.213,64.256,72960000.0
2009-03-27 14:00:00,64.272,64.366,64.243,64.366,78300000.0
2009-03-27 14:05:00,64.387,64.395,64.27,64.37,60380000.0
2009-03-27 14:10:00,64.38,64.381,64.31,64.32,82680000.0
2009-03-27 14:15:00,64.347,64.412,64.346,64.389,69640000.0
2009-03-27 14:20:00,64.402,64.428,64.37,64.405,76450000.0
2009-03-27 14:25:00,64.41,64.426,64.32,64.32,77760000.0
2009-03-27 14:30:00,64.351,64.458,64.34,64.438,68520000.0
2009-03-27 14:35:00,64.433,64.509,64.433,64.509,78000000.0
2009-03-27 14:40:00,64.494,64.519,64.4,64.484,90540000.0
2009-03-27 14:45:00,64.483,64.509,64.466,64.484,55090000.0
2009-03-27 14:50:00,64.486,64.55,64.469,64.524,66600000.0
2009-03-27 14:55:00,64.548,64.603,64.54,64.557,77440000.0
2009-03-27 15:00:00,64.584,64.614,64.541,64.541,76630000.0
2009-03-27 15:05:00,64.553,64.568,64.489,64.496,65230000.0
2009-03-27 15:10:00,64.502,64.51,64.379,64.39,211820000.0
2009-03-27 15:15:00,64.426,64.44,64.358,64.422,527380000.0
2009-03-27 15:20:00,64.417,64.451,64.405,64.416,355970000.0
2009-03-27 15:25:00,64.406,64.456,64.394,64.456,484930000.0
2009-03-27 15:30:00,64.48,64.493,64.444,64.489,436000000.0
2009-03-27 15:35:00,64.476,64.493,64.395,64.446,432580000.0
2009-03-27 15:40:00,64.455,64.483,64.434,64.461,348530000.0
2009-03-27 15:45:00,64.473,64.482,64.432,64.464,351120000.0
2009-03-27 15:50:00,64.473,64.516,64.463,64.503,485640000.0
2009-03-27 15:55:00,64.506,64.541,64.494,64.524,381880000.0
2009-03-27 16:00:00,64.525,64.575,64.504,64.567,479310000.0
2009-03-27 16:05:00,64.55,64.573,64.479,64.498,526970000.0
2009-03-27 16:10:00,64.48,64.538,64.467,64.505,528650000.0
2009-03-27 16:15:00,64.527,64.53,64.474,64.488,438060000.0
2009-03-27 16:20:00,64.497,64.674,64.497,64.651,630770000.0
2009-03-27 16:25:00,64.663,64.663,64.552,64.608,390210000.0
2009-03-27 16:30:00,64.627,64.628,64.583,64.617,458660000.0
2009-03-27 16:35:00,64.606,64.606,64.569,64.586,448840000.0
2009-03-27 16:40:00,64.579,64.611,64.555,64.562,379270000.0
2009-03-27 16:45:00,64.572,64.668,64.572,64.661,421500000.0
2009-03-27 16:50:00,64.64,64.657,64.618,64.631,425510000.0
2009-03-27 16:55:00,64.656,64.694,64.629,64.665,508560000.0
2009-03-27 17:00:00,64.672,64.672,64.611,64.62,468320000.0
2009-03-27 17:05:00,64.63,64.673,64.608,64.609,423990000.0
2009-03-27 17:10:00,64.616,64.653,64.611,64.639,432350000.0
2009-03-27 17:15:00,64.656,64.662,64.601,64.614,413760000.0
2009-03-27 17:20:00,64.605,64.726,64.605,64.716,438620000.0
2009-03-27 17:25:00,64.74,64.796,64.72,64.738,487180000.0
2009-03-27 17:30:00,64.763,64.763,64.659,64.68,428490000.0
2009-03-27 17:35:00,64.676,64.743,64.676,64.705,254290000.0
2009-03-27 17:40:00,64.715,64.733,64.694,64.715,370090000.0
2009-03-27 17:45:00,64.739,64.775,64.718,64.775,340930000.0
2009-03-27 17:50:00,64.779,64.811,64.732,64.753,436660000.0
2009-03-27 17:55:00,64.764,64.802,64.678,64.682,361620000.0
2009-03-27 18:00:00,64.708,64.804,64.688,64.778,186650000.0
2009-03-27 18:05:00,64.788,64.858,64.78,64.85,305550000.0
2009-03-27 18:10:00,64.85,64.868,64.792,64.815,495040000.0
2009-03-27 18:15:00,64.823,64.833,64.788,64.833,206210000.0
2009-03-27 18:20:00,64.809,64.822,64.764,64.783,224540000.0
2009-03-27 18:25:00,64.786,64.825,64.757,64.821,292650000.0
2009-03-27 18:30:00,64.781,64.849,64.78,64.82,254840000.0
2009-03-27 18:35:00,64.821,64.861,64.774,64.799,309500000.0
2009-03-27 18:40:00,64.794,64.822,64.789,64.802,358950000.0
2009-03-27 18:45:00,64.806,64.828,64.779,64.802,388520000.0
2009-03-27 18:50:00,64.803,64.815,64.78,64.789,498540000.0
2009-03-27 18:55:00,64.777,64.793,64.703,64.715,405870000.0
2009-03-27 19:00:00,64.719,64.773,64.686,64.743,424040000.0
2009-03-27 19:05:00,64.746,64.765,64.716,64.726,481860000.0
2009-03-27 19:10:00,64.743,64.787,64.726,64.758,358890000.0
2009-03-27 19:15:00,64.773,64.797,64.754,64.769,401970000.0
2009-03-27 19:20:00,64.775,64.802,64.756,64.76,240300000.0
2009-03-27 19:25:00,64.739,64.752,64.696,64.747,311570000.0
2009-03-27 19:30:00,64.742,64.792,64.725,64.771,321650000.0
2009-03-27 19:35:00,64.752,64.764,64.717,64.733,425810000.0
2009-03-27 19:40:00,64.734,64.737,64.657,64.702,342370000.0
2009-03-27 19:45:00,64.734,64.749,64.706,64.746,297310000.0
2009-03-27 19:50:00,64.753,64.756,64.682,64.682,505370000.0
2009-03-27 19:55:00,64.69,64.721,64.655,64.66,206330000.0
2009-03-27 20:00:00,64.667,64.715,64.654,64.696,344590000.0
2009-03-27 20:05:00,64.707,64.722,64.656,64.698,577580000.0
2009-03-27 20:10:00,64.702,64.732,64.683,64.732,431580000.0
2009-03-27 20:15:00,64.734,64.747,64.695,64.747,357290000.0
2009-03-27 20:20:00,64.731,64.781,64.726,64.758,415830000.0
2009-03-27 20:25:00,64.734,64.792,64.715,64.744,344470000.0
2009-03-27 20:30:00,64.751,64.757,64.723,64.723,353680000.0
2009-03-27 20:35:00,64.731,64.778,64.727,64.73,483830000.0
2009-03-27 20:40:00,64.729,64.734,64.701,64.707,381100000.0
2009-03-27 20:45:00,64.729,64.729,64.672,64.673,462280000.0
2009-03-27 20:50:00,64.68,64.7,64.658,64.679,440610000.0
2009-03-27 20:55:00,64.652,64.699,64.652,64.68,476240000.0
2009-03-27 21:00:00,64.716,64.719,64.678,64.688,438290000.0
2009-03-27 21:05:00,64.701,64.707,64.645,64.676,357370000.0
2009-03-27 21:10:00,64.65,64.689,64.65,64.672,267280000.0
2009-03-27 21:15:00,64.681,64.691,64.65,64.67,410480000.0
2009-03-27 21:20:00,64.659,64.683,64.633,64.678,331030000.0
2009-03-27 21:25:00,64.67,64.684,64.654,64.655,403940000.0
2009-03-27 21:30:00,64.659,64.659,64.61,64.632,481490000.0
2009-03-27 21:35:00,64.624,64.651,64.613,64.635,569210000.0
2009-03-27 21:40:00,64.626,64.652,64.616,64.641,293080000.0
2009-03-27 21:45:00,64.652,64.653,64.62,64.634,549460000.0
2009-03-27 21:50:00,64.646,64.652,64.595,64.607,435200000.0
2009-03-27 21:55:00,64.617,64.625,64.592,64.619,429790000.0
2009-03-27 22:00:00,64.64,64.64,64.613,64.637,445750000.0
2009-03-27 22:05:00,64.648,64.648,64.603,64.629,295510000.0
2009-03-27 22:10:00,64.631,64.646,64.613,64.62,437940000.0
2009-03-27 22:15:00,64.634,64.634,64.591,64.608,419460000.0
2009-03-27 22:20:00,64.601,64.616,64.562,64.562,580310000.0
2009-03-27 22:25:00,64.564,64.582,64.548,64.567,433290000.0
2009-03-27 22:30:00,64.571,64.577,64.546,64.551,414550000.0
2009-03-27 22:35:00,64.562,64.586,64.55,64.575,449850000.0
2009-03-27 22:40:00,64.563,64.579,64.542,64.543,406610000.0
2009-03-27 22:45:00,64.574,64.576,64.535,64.576,410190000.0
2009-03-27 22:50:00,64.561,64.587,64.541,64.561,519330000.0
2009-03-27 22:55:00,64.552,64.598,64.538,64.561,362760000.0
2009-03-30 02:00:00,64.546,64.58,64.54,64.569,275400000.0
2009-03-30 02:05:00,64.559,64.591,64.513,64.56,356260000.0
2009-03-30 02:10:00,64.564,64.582,64.543,64.56,335490000.0
2009-03-30 02:15:00,64.571,64.613,64.552,64.56,382220000.0
2009-03-30 02:20:00,64.553,64.672,64.553,64.661,407330000.0
2009-03-30 02:25:00,64.663,64.664,64.604,64.642,580150000.0
2009-03-30 02:30:00,64.652,64.665,64.642,64.659,377570000.0
2009-03-30 02:35:00,64.676,64.705,64.662,64.686,181200000.0
2009-03-30 02:40:00,64.691,64.708,64.641,64.649,425420000.0
2009-03-30 02:45:00,64.661,64.661,64.612,64.635,352740000.0
2009-03-30 02:50:00,64.646,64.67,64.584,64.591,310010000.0
2009-03-30 02:55:00,64.598,64.604,64.573,64.579,304270000.0
2009-03-30 03:00:00,64.597,64.603,64.546,64.587,417420000.0
2009-03-30 03:05:00,64.587,64.622,64.564,64.583,343390000.0
2009-03-30 03:10:00,64.578,64.623,64.578,64.602,324060000.0
2009-03-30 03:15:00,64.599,64.6,64.562,64.573,399780000.0
2009-03-30 03:20:00,64.583,64.606,64.538,64.54,350760000.0
2009-03-30 03:25:00,64.553,64.572,64.515,64.531,482750000.0
2009-03-30 03:30:00,64.543,64.543,64.421,64.445,406220000.0
2009-03-30 03:35:00,64.439,64.452,64.381,64.42,423520000.0
2009-03-30 03:40:00,64.43,64.433,64.401,64.424,456100000.0
2009-03-30 03:45:00,64.44,64.469,64.417,64.463,447740000.0
2009-03-30 03:50:00,64.464,64.502,64.454,64.471,372810000.0
2009-03-30 03:55:00,64.475,64.493,64.455,64.488,308520000.0
2009-03-30 04:00:00,64.5,64.538,64.462,64.492,229560000.0
2009-03-30 04:05:00,64.488,64.49,64.394,64.394,310000000.0
2009-03-30 04:10:00,64.393,64.428,64.364,64.416,271850000.0
2009-03-30 04:15:00,64.433,64.433,64.368,64.37,164800000.0
2009-03-30 04:20:00,64.374,64.388,64.323,64.328,440280000.0
2009-03-30 04:25:00,64.317,64.335,64.294,64.324,301930000.0
2009-03-30 04:30:00,64.336,64.344,64.293,64.321,244260000.0
2009-03-30 04:35:00,64.314,64.346,64.301,64.323,332250000.0
2009-03-30 04:40:00,64.317,64.353,64.249,64.283,445610000.0
2009-03-30 04:45:00,64.283,64.283,64.241,64.253,300500000.0
2009-03-30 04:50:00,64.257,64.309,64.246,64.298,397130000.0
2009-03-30 04:55:00,64.286,64.319,64.272,64.272,368980000.0
2009-03-30 05:00:00,64.289,64.355,64.286,64.32,367660000.0
2009-03-30 05:05:00,64.309,64.35,64.303,64.341,532910000.0
2009-03-30 05:10:00,64.343,64.365,64.323,64.327,400790000.0
2009-03-30 05:15:00,64.365,64.365,64.309,64.33,383960000.0
2009-03-30 05:20:00,64.343,64.372,64.32,64.36,454480000.0
2009-03-30 05:25:00,64.35,64.354,64.307,64.309,410220000.0
2009-03-30 05:30:00,64.347,64.347,64.271,64.278,445440000.0
2009-03-30 05:35:00,64.285,64.303,64.271,64.292,596120000.0
2009-03-30 05:40:00,64.296,64.304,64.282,64.292,407090000.0
2009-03-30 05:45:00,64.319,64.33,64.293,64.32,450560000.0
2009-03-30 05:50:00,64.328,64.344,64.302,64.329,353450000.0
2009-03-30 05:55:00,64.347,64.385,64.333,64.352,439730000.0
2009-03-30 06:00:00,64.357,64.365,64.245,64.258,439240000.0
2009-03-30 06:05:00,64.238,64.264,64.166,64.179,443840000.0
2009-03-30 06:10:00,64.153,64.155,63.982,64.042,518970000.0
2009-03-30 06:15:00,64.067,64.088,63.957,63.963,497280000.0
2009-03-30 06:20:00,63.95,63.98,63.915,63.956,573160000.0
2009-03-30 06:25:00,63.915,63.925,63.701,63.783,487110000.0
2009-03-30 06:30:00,63.798,63.898,63.775,63.873,546270000.0
2009-03-30 06:35:00,63.868,63.878,63.769,63.774,331600000.0
2009-03-30 06:40:00,63.774,63.847,63.765,63.847,522420000.0
2009-03-30 06:45:00,63.859,63.907,63.852,63.899,346630000.0
2009-03-30 06:50:00,63.904,63.906,63.843,63.871,368800000.0
2009-03-30 06:55:00,63.864,63.872,63.795,63.816,422690000.0
2009-03-30 07:00:00,63.839,63.84,63.796,63.814,465300000.0
2009-03-30 07:05:00,63.797,63.87,63.797,63.86,434260000.0
2009-03-30 07:10:00,63.867,63.877,63.806,63.828,489470000.0
2009-03-30 07:15:00,63.829,63.831,63.698,63.712,377830000.0
2009-03-30 07:20:00,63.695,63.731,63.672,63.715,469880000.0
2009-03-30 07:25:00,63.71,63.732,63.535,63.59,347470000.0
2009-03-30 07:30:00,63.614,63.715,63.597,63.657,346330000.0
2009-03-30 07:35:00,63.652,63.798,63.644,63.765,439210000.0
2009-03-30 07:40:00,63.783,63.808,63.755,63.796,364380000.0
2009-03-30 07:45:00,63.796,63.796,63.677,63.677,431240000.0
2009-03-30 07:50:00,63.665,63.69,63.629,63.63,572020000.0
2009-03-30 07:55:00,63.649,63.731,63.627,63.715,339490000.0
2009-03-30 08:00:00,63.723,63.743,63.691,63.729,221810000.0
2009-03-30 08:05:00,63.733,63.749,63.65,63.653,497010000.0
2009-03-30 08:10:00,63.619,63.631,63.462,63.482,313130000.0
2009-03-30 08:15:00,63.501,63.622,63.475,63.597,339060000.0
2009-03-30 08:20:00,63.606,63.606,63.438,63.438,436470000.0
2009-03-30 08:25:00,63.41,63.483,63.383,63.475,309250000.0
2009-03-30 08:30:00,63.474,63.513,63.441,63.505,316150000.0
2009-03-30 08:35:00,63.502,63.558,63.497,63.535,313260000.0
2009-03-30 08:40:00,63.526,63.536,63.465,63.512,423830000.0
2009-03-30 08:45:00,63.511,63.528,63.478,63.513,347530000.0
2009-03-30 08:50:00,63.51,63.532,63.374,63.374,488000000.0
2009-03-30 08:55:00,63.347,63.438,63.321,63.404,405840000.0
2009-03-30 09:00:00,63.426,63.426,63.358,63.395,421960000.0
2009-03-30 09:05:00,63.399,63.438,63.389,63.419,489400000.0
2009-03-30 09:10:00,63.451,63.475,63.232,63.25,379250000.0
2009-03-30 09:15:00,63.268,63.282,63.215,63.282,337430000.0
2009-03-30 09:20:00,63.287,63.311,63.12,63.12,308000000.0
2009-03-30 09:25:00,63.117,63.147,63.064,63.131,254540000.0
2009-03-30 09:30:00,63.159,63.164,63.051,63.104,294350000.0
2009-03-30 09:35:00,63.12,63.128,63.039,63.104,212340000.0
2009-03-30 09:40:00,63.098,63.103,62.948,62.978,216390000.0
2009-03-30 09:45:00,62.985,63.102,62.968,63.094,488660000.0
2009-03-30 09:50:00,63.093,63.117,63.049,63.098,325660000.0
2009-03-30 09:55:00,63.096,63.145,63.085,63.125,184130000.0
2009-03-30 10:00:00,63.128,63.22,63.109,63.192,365230000.0
2009-03-30 10:05:00,63.18,63.205,63.166,63.193,456570000.0
2009-03-30 10:10:00,63.195,63.253,63.172,63.247,334360000.0
2009-03-30 10:15:00,63.261,63.276,63.22,63.222,362390000.0
2009-03-30 10:20:00,63.221,63.261,63.169,63.231,335070000.0
2009-03-30 10:25:00,63.236,63.305,63.215,63.286,454590000.0
2009-03-30 10:30:00,63.303,63.337,63.268,63.313,482080000.0
2009-03-30 10:35:00,63.299,63.33,63.232,63.245,426890000.0
2009-03-30 10:40:00,63.237,63.242,63.2,63.225,409700000.0
2009-03-30 10:45:00,63.238,63.272,63.221,63.255,416320000.0
2009-03-30 10:50:00,63.245,63.325,63.245,63.306,438300000.0
2009-03-30 10:55:00,63.316,63.344,63.289,63.334,488740000.0
2009-03-30 11:00:00,63.365,63.411,63.339,63.356,532000000.0
2009-03-30 11:05:00,63.368,63.417,63.36,63.39,427660000.0
2009-03-30 11:10:00,63.397,63.437,63.351,63.423,432580000.0
2009-03-30 11:15:00,63.423,63.506,63.413,63.476,372450000.0
2009-03-30 11:20:00,63.491,63.552,63.482,63.529,448100000.0
2009-03-30 11:25:00,63.523,63.544,63.508,63.511,455170000.0
2009-03-30 11:30:00,63.523,63.523,63.43,63.459,391670000.0
2009-03-30 11:35:00,63.46,63.52,63.452,63.499,630070000.0
2009-03-30 11:40:00,63.488,63.512,63.454,63.478,449690000.0
2009-03-30 11:45:00,63.505,63.526,63.483,63.508,519900000.0
2009-03-30 11:50:00,63.503,63.51,63.425,63.435,534160000.0
2009-03-30 11:55:00,63.427,63.439,63.396,63.396,480630000.0
2009-03-30 12:00:00,63.41,63.44,63.385,63.392,380910000.0
2009-03-30 12:05:00,63.396,63.407,63.373,63.383,475270000.0
2009-03-30 12:10:00,63.401,63.411,63.376,63.382,363760000.0
2009-03-30 12:15:00,63.403,63.406,63.358,63.385,352020000.0
2009-03-30 12:20:00,63.391,63.392,63.326,63.369,439790000.0
2009-03-30 12:25:00,63.367,63.404,63.355,63.373,454600000.0
2009-03-30 12:30:00,63.402,63.459,63.368,63.373,511810000.0
2009-03-30 12:35:00,63.379,63.442,63.373,63.417,352580000.0
2009-03-30 12:40:00,63.41,63.498,63.404,63.497,537080000.0
2009-03-30 12:45:00,63.512,63.543,63.49,63.528,192610000.0
2009-03-30 12:50:00,63.559,63.565,63.472,63.472,55010000.0
2009-03-30 12:55:00,63.447,63.53,63.441,63.525,60490000.0
2009-03-30 13:00:00,63.547,63.547,63.491,63.523,68160000.0
2009-03-30 13:05:00,63.52,63.52,63.474,63.492,68390000.0
2009-03-30 13:10:00,63.48,63.533,63.479,63.524,44480000.0
2009-03-30 13:15:00,63.547,63.549,63.454,63.479,61500000.0
2009-03-30 13:20:00,63.477,63.548,63.477,63.523,59260000.0
2009-03-30 13:25:00,63.506,63.558,63.486,63.543,69580000.0
2009-03-30 13:30:00,63.539,63.636,63.539,63.573,65650000.0
2009-03-30 13:35:00,63.567,63.654,63.565,63.628,71310000.0
2009-03-30 13:40:00,63.635,63.64,63.582,63.597,69700000.0
2009-03-30 13:45:00,63.614,63.635,63.612,63.623,75500000.0
2009-03-30 13:50:00,63.627,63.722,63.611,63.719,57610000.0
2009-03-30 13:55:00,63.713,63.734,63.692,63.709,79640000.0
2009-03-30 14:00:00,63.715,63.721,63.68,63.688,59560000.0
2009-03-30 14:05:00,63.686,63.752,63.678,63.752,53980000.0
2009-03-30 14:10:00,63.737,63.773,63.716,63.746,58970000.0
2009-03-30 14:15:00,63.767,63.816,63.744,63.768,64930000.0
2009-03-30 14:20:00,63.777,63.818,63.756,63.771,54060000.0
2009-03-30 14:25:00,63.758,63.79,63.74,63.768,68120000.0
2009-03-30 14:30:00,63.784,63.799,63.755,63.777,54940000.0
2009-03-30 14:35:00,63.762,63.769,63.705,63.723,61570000.0
2009-03-30 14:40:00,63.716,63.721,63.691,63.703,69130000.0
2009-03-30 14:45:00,63.707,63.717,63.641,63.647,52140000.0
2009-03-30 14:50:00,63.637,63.721,63.637,63.715,70330000.0
2009-03-30 14:55:00,63.702,63.716,63.636,63.654,69590000.0
2009-03-30 15:00:00,63.675,63.693,63.662,63.69,66670000.0
2009-03-30 15:05:00,63.693,63.705,63.668,63.685,51910000.0
2009-03-30 15:10:00,63.696,63.704,63.636,63.654,51210000.0
2009-03-30 15:15:00,63.67,63.692,63.596,63.599,62700000.0
2009-03-30 15:20:00,63.586,63.588,63.527,63.553,75800000.0
2009-03-30 15:25:00,63.558,63.588,63.522,63.579,60590000.0
2009-03-30 15:30:00,63.57,63.6,63.542,63.591,71830000.0
2009-03-30 15:35:00,63.591,63.591,63.555,63.571,65570000.0
2009-03-30 15:40:00,63.562,63.577,63.467,63.491,68570000.0
2009-03-30 15:45:00,63.476,63.606,63.456,63.604,67970000.0
2009-03-30 15:50:00,63.605,63.607,63.536,63.586,63670000.0
2009-03-30 15:55:00,63.565,63.587,63.544,63.553,76210000.0
2009-03-30 16:00:00,63.57,63.576,63.518,63.521,63130000.0
2009-03-30 16:05:00,63.501,63.524,63.424,63.501,57350000.0
2009-03-30 16:10:00,63.516,63.555,63.513,63.547,69160000.0
2009-03-30 16:15:00,63.557,63.581,63.545,63.562,77220000.0
2009-03-30 16:20:00,63.56,63.564,63.502,63.546,55660000.0
2009-03-30 16:25:00,63.58,63.68,63.58,63.669,66230000.0
2009-03-30 16:30:00,63.65,63.65,63.532,63.562,72210000.0
2009-03-30 16:35:00,63.558,63.631,63.558,63.596,51360000.0
2009-03-30 16:40:00,63.597,63.61,63.571,63.578,61380000.0
2009-03-30 16:45:00,63.578,63.618,63.557,63.606,63280000.0
2009-03-30 16:50:00,63.598,63.625,63.592,63.619,37820000.0
2009-03-30 16:55:00,63.617,63.635,63.605,63.61,60020000.0
2009-03-30 17:00:00,63.605,63.639,63.602,63.639,56130000.0
2009-03-30 17:05:00,63.621,63.628,63.562,63.563,57150000.0
2009-03-30 17:10:00,63.564,63.658,63.564,63.642,66430000.0
2009-03-30 17:15:00,63.644,63.689,63.625,63.682,60970000.0
2009-03-30 17:20:00,63.718,63.82,63.662,63.784,61260000.0
2009-03-30 17:25:00,63.773,63.805,63.767,63.775,80450000.0
2009-03-30 17:30:00,63.776,63.778,63.617,63.633,35200000.0
2009-03-30 17:35:00,63.65,63.71,63.644,63.703,65820000.0
2009-03-30 17:40:00,63.698,63.824,63.698,63.815,74360000.0
2009-03-30 17:45:00,63.832,63.908,63.817,63.905,67820000.0
2009-03-30 17:50:00,63.903,63.964,63.891,63.902,66650000.0
2009-03-30 17:55:00,63.88,63.942,63.87,63.942,56100000.0
2009-03-30 18:00:00,63.97,63.996,63.933,63.947,75360000.0
2009-03-30 18:05:00,63.96,63.961,63.894,63.908,63240000.0
2009-03-30 18:10:00,63.883,63.9,63.843,63.844,62470000.0
2009-03-30 18:15:00,63.865,63.934,63.862,63.934,49380000.0
2009-03-30 18:20:00,63.922,63.942,63.901,63.942,62440000.0
2009-03-30 18:25:00,63.925,63.964,63.913,63.963,69430000.0
2009-03-30 18:30:00,63.969,63.976,63.934,63.947,74680000.0
2009-03-30 18:35:00,63.958,64.044,63.951,64.032,69610000.0
2009-03-30 18:40:00,64.018,64.038,64.006,64.026,50540000.0
2009-03-30 18:45:00,64.047,64.047,63.992,64.007,66260000.0
2009-03-30 18:50:00,64.018,64.036,63.996,64.008,48120000.0
2009-03-30 18:55:00,64.012,64.018,63.977,63.982,48000000.0
2009-03-30 19:00:00,63.974,63.992,63.96,63.96,46540000.0
2009-03-30 19:05:00,63.955,63.955,63.92,63.938,59500000.0
2009-03-30 19:10:00,63.934,64.0,63.934,63.993,49710000.0
2009-03-30 19:15:00,64.005,64.007,63.936,63.943,234390000.0
2009-03-30 19:20:00,63.918,63.957,63.918,63.935,312250000.0
2009-03-30 19:25:00,63.945,63.994,63.935,63.994,311770000.0
2009-03-30 19:30:00,63.994,64.007,63.949,63.963,335790000.0
2009-03-30 19:35:00,63.932,63.94,63.812,63.841,451830000.0
2009-03-30 19:40:00,63.844,63.879,63.833,63.864,329930000.0
2009-03-30 19:45:00,63.847,63.848,63.754,63.758,422000000.0
2009-03-30 19:50:00,63.77,63.786,63.692,63.706,555440000.0
2009-03-30 19:55:00,63.714,63.754,63.697,63.754,296010000.0
2009-03-30 20:00:00,63.784,63.851,63.752,63.811,234820000.0
2009-03-30 20:05:00,63.823,63.846,63.716,63.722,525280000.0
2009-03-30 20:10:00,63.704,63.739,63.645,63.673,239310000.0
2009-03-30 20:15:00,63.69,63.8,63.687,63.722,307590000.0
2009-03-30 20:20:00,63.711,63.739,63.692,63.714,477140000.0
2009-03-30 20:25:00,63.731,63.742,63.685,63.7,273190000.0
2009-03-30 20:30:00,63.716,63.722,63.68,63.717,298440000.0
2009-03-30 20:35:00,63.726,63.726,63.707,63.717,322560000.0
2009-03-30 20:40:00,63.699,63.709,63.666,63.67,383950000.0
2009-03-30 20:45:00,63.682,63.688,63.645,63.674,389520000.0
2009-03-30 20:50:00,63.682,63.711,63.661,63.69,454410000.0
2009-03-30 20:55:00,63.686,63.697,63.642,63.65,393070000.0
2009-03-30 21:00:00,63.652,63.688,63.642,63.684,401130000.0
2009-03-30 21:05:00,63.681,63.713,63.68,63.693,482530000.0
2009-03-30 21:10:00,63.705,63.767,63.699,63.755,373710000.0
2009-03-30 21:15:00,63.772,63.792,63.744,63.744,316210000.0
2009-03-30 21:20:00,63.727,63.768,63.715,63.746,335050000.0
2009-03-30 21:25:00,63.725,63.742,63.693,63.713,225790000.0
2009-03-30 21:30:00,63.732,63.732,63.701,63.71,291030000.0
2009-03-30 21:35:00,63.705,63.724,63.67,63.686,198050000.0
2009-03-30 21:40:00,63.689,63.745,63.689,63.705,246490000.0
2009-03-30 21:45:00,63.72,63.781,63.701,63.771,443560000.0
2009-03-30 21:50:00,63.764,63.782,63.752,63.779,287700000.0
2009-03-30 21:55:00,63.793,63.814,63.764,63.808,184190000.0
2009-03-30 22:00:00,63.812,63.814,63.779,63.801,209740000.0
2009-03-30 22:05:00,63.811,63.814,63.779,63.802,263780000.0
2009-03-30 22:10:00,63.801,63.802,63.791,63.797,222600000.0
2009-03-30 22:15:00,63.82,63.825,63.802,63.808,308370000.0
2009-03-30 22:20:00,63.813,63.821,63.783,63.799,302530000.0
2009-03-30 22:25:00,63.78,63.788,63.745,63.752,408490000.0
2009-03-30 22:30:00,63.771,63.773,63.724,63.737,291380000.0
2009-03-30 22:35:00,63.734,63.759,63.734,63.745,309430000.0
2009-03-30 22:40:00,63.744,63.781,63.74,63.769,305970000.0
2009-03-30 22:45:00,63.794,63.797,63.773,63.789,327750000.0
2009-03-30 22:50:00,63.795,63.806,63.783,63.792,297690000.0
2009-03-30 22:55:00,63.805,63.824,63.797,63.797,221380000.0
2009-03-30 23:00:00,63.823,63.825,63.799,63.806,353660000.0
2009-03-30 23:05:00,63.816,63.829,63.794,63.812,259770000.0
2009-03-30 23:10:00,63.79,63.8,63.776,63.795,253270000.0
2009-03-30 23:15:00,63.818,63.821,63.779,63.812,272940000.0
2009-03-30 23:20:00,63.792,63.838,63.782,63.818,347140000.0
2009-03-30 23:25:00,63.831,63.845,63.823,63.839,274400000.0
2009-03-30 23:30:00,63.862,63.865,63.82,63.826,227770000.0
2009-03-30 23:35:00,63.848,63.857,63.806,63.813,358010000.0
2009-03-30 23:40:00,63.827,63.845,63.806,63.809,291230000.0
2009-03-30 23:45:00,63.846,63.859,63.809,63.829,317280000.0
2009-03-30 23:50:00,63.842,63.853,63.823,63.842,273250000.0
2009-03-30 23:55:00,63.891,63.94,63.882,63.928,218350000.0
2009-03-31 00:00:00,63.942,64.068,63.933,63.967,311280000.0
2009-03-31 00:05:00,63.978,64.0,63.952,63.992,296720000.0
2009-03-31 00:10:00,63.985,64.017,63.98,63.987,310570000.0
2009-03-31 00:15:00,64.0,64.0,63.923,63.924,315850000.0
2009-03-31 00:20:00,63.947,63.95,63.92,63.92,284310000.0
2009-03-31 00:25:00,63.906,63.931,63.891,63.896,303810000.0
2009-03-31 00:30:00,63.911,63.916,63.877,63.877,302160000.0
2009-03-31 00:35:00,63.87,63.904,63.87,63.904,399800000.0
2009-03-31 00:40:00,63.91,63.96,63.907,63.953,209830000.0
2009-03-31 00:45:00,63.977,63.977,63.899,63.911,346870000.0
2009-03-31 00:50:00,63.916,63.943,63.904,63.912,304280000.0
2009-03-31 00:55:00,63.92,63.936,63.905,63.925,270050000.0
2009-03-31 01:00:00,63.954,63.957,63.897,63.906,315990000.0
2009-03-31 01:05:00,63.913,63.928,63.864,63.88,313380000.0
2009-03-31 01:10:00,63.862,63.911,63.861,63.87,410080000.0
2009-03-31 01:15:00,63.884,63.893,63.86,63.884,216540000.0
2009-03-31 01:20:00,63.868,63.876,63.855,63.866,311370000.0
2009-03-31 01:25:00,63.842,63.853,63.813,63.853,293280000.0
2009-03-31 01:30:00,63.877,63.877,63.831,63.845,314720000.0
2009-03-31 01:35:00,63.855,63.893,63.847,63.875,339690000.0
2009-03-31 01:40:00,63.892,63.892,63.87,63.877,185210000.0
2009-03-31 01:45:00,63.889,63.892,63.835,63.839,308390000.0
2009-03-31 01:50:00,63.844,63.885,63.831,63.871,316790000.0
2009-03-31 01:55:00,63.875,63.937,63.85,63.866,248410000.0
2009-03-31 02:00:00,63.885,63.91,63.841,63.876,159020000.0
2009-03-31 02:05:00,63.87,63.993,63.87,63.975,398260000.0
2009-03-31 02:10:00,64.002,64.098,64.002,64.077,532350000.0
2009-03-31 02:15:00,64.095,64.095,64.044,64.066,346710000.0
2009-03-31 02:20:00,64.061,64.099,64.048,64.094,417380000.0
2009-03-31 02:25:00,64.09,64.121,64.045,64.106,322340000.0
2009-03-31 02:30:00,64.134,64.153,64.102,64.114,380910000.0
2009-03-31 02:35:00,64.131,64.202,64.126,64.202,290630000.0
2009-03-31 02:40:00,64.208,64.269,64.172,64.269,325360000.0
2009-03-31 02:45:00,64.292,64.32,64.231,64.307,331000000.0
2009-03-31 02:50:00,64.32,64.527,64.276,64.527,394930000.0
2009-03-31 02:55:00,64.525,64.536,64.408,64.455,368520000.0
2009-03-31 03:00:00,64.45,64.64,64.416,64.586,347780000.0
2009-03-31 03:05:00,64.578,64.606,64.496,64.515,353010000.0
2009-03-31 03:10:00,64.534,64.555,64.465,64.483,201170000.0
2009-03-31 03:15:00,64.505,64.505,64.398,64.434,409820000.0
2009-03-31 03:20:00,64.448,64.465,64.414,64.427,325400000.0
2009-03-31 03:25:00,64.409,64.431,64.37,64.37,355350000.0
2009-03-31 03:30:00,64.4,64.44,64.381,64.41,291830000.0
2009-03-31 03:35:00,64.402,64.502,64.402,64.502,361930000.0
2009-03-31 03:40:00,64.496,64.511,64.453,64.506,328060000.0
2009-03-31 03:45:00,64.529,64.529,64.437,64.456,359060000.0
2009-03-31 03:50:00,64.447,64.468,64.421,64.454,299490000.0
2009-03-31 03:55:00,64.461,64.599,64.457,64.532,329670000.0
2009-03-31 04:00:00,64.559,64.559,64.474,64.485,338500000.0
2009-03-31 04:05:00,64.496,64.502,64.428,64.478,305080000.0
2009-03-31 04:10:00,64.505,64.579,64.504,64.579,265930000.0
2009-03-31 04:15:00,64.593,64.593,64.512,64.529,376340000.0
2009-03-31 04:20:00,64.547,64.57,64.508,64.548,297040000.0
2009-03-31 04:25:00,64.571,64.571,64.515,64.533,333640000.0
2009-03-31 04:30:00,64.547,64.547,64.512,64.547,207510000.0
2009-03-31 04:35:00,64.54,64.595,64.539,64.552,225610000.0
2009-03-31 04:40:00,64.56,64.573,64.531,64.538,375400000.0
2009-03-31 04:45:00,64.555,64.57,64.497,64.506,290830000.0
2009-03-31 04:50:00,64.529,64.555,64.508,64.538,354590000.0
2009-03-31 04:55:00,64.53,64.556,64.515,64.551,282080000.0
2009-03-31 05:00:00,64.561,64.565,64.513,64.527,348660000.0
2009-03-31 05:05:00,64.524,64.526,64.458,64.476,359000000.0
2009-03-31 05:10:00,64.471,64.505,64.462,64.485,283930000.0
2009-03-31 05:15:00,64.504,64.525,64.482,64.525,303100000.0
2009-03-31 05:20:00,64.501,64.57,64.501,64.561,287320000.0
2009-03-31 05:25:00,64.576,64.592,64.543,64.549,337720000.0
2009-03-31 05:30:00,64.59,64.628,64.55,64.61,286560000.0
2009-03-31 05:35:00,64.618,64.7,64.606,64.66,238050000.0
2009-03-31 05:40:00,64.657,64.737,64.633,64.696,269680000.0
2009-03-31 05:45:00,64.718,64.75,64.683,64.692,294770000.0
2009-03-31 05:50:00,64.679,64.712,64.662,64.671,235790000.0
2009-03-31 05:55:00,64.659,64.694,64.653,64.673,461370000.0
2009-03-31 06:00:00,64.693,64.693,64.59,64.612,320380000.0
2009-03-31 06:05:00,64.61,64.635,64.6,64.6,202470000.0
2009-03-31 06:10:00,64.613,64.645,64.565,64.58,494500000.0
2009-03-31 06:15:00,64.596,64.613,64.537,64.561,257570000.0
2009-03-31 06:20:00,64.552,64.575,64.44,64.464,278540000.0
2009-03-31 06:25:00,64.434,64.48,64.429,64.464,497470000.0
2009-03-31 06:30:00,64.484,64.528,64.464,64.514,443610000.0
2009-03-31 06:35:00,64.528,64.555,64.513,64.532,297870000.0
2009-03-31 06:40:00,64.554,64.591,64.538,64.575,450950000.0
2009-03-31 06:45:00,64.585,64.604,64.562,64.583,323940000.0
2009-03-31 06:50:00,64.584,64.623,64.575,64.618,322290000.0
2009-03-31 06:55:00,64.625,64.631,64.574,64.604,318870000.0
2009-03-31 07:00:00,64.592,64.592,64.553,64.564,194050000.0
2009-03-31 07:05:00,64.575,64.575,64.533,64.536,354960000.0
2009-03-31 07:10:00,64.541,64.565,64.533,64.557,282590000.0
2009-03-31 07:15:00,64.556,64.584,64.524,64.539,342140000.0
2009-03-31 07:20:00,64.519,64.548,64.494,64.517,459550000.0
2009-03-31 07:25:00,64.508,64.549,64.502,64.544,395030000.0
2009-03-31 07:30:00,64.552,64.552,64.506,64.522,375800000.0
2009-03-31 07:35:00,64.512,64.564,64.502,64.514,463200000.0
2009-03-31 07:40:00,64.516,64.522,64.49,64.49,404910000.0
2009-03-31 07:45:00,64.513,64.513,64.397,64.397,315410000.0
2009-03-31 07:50:00,64.401,64.414,64.334,64.405,357560000.0
2009-03-31 07:55:00,64.379,64.405,64.352,64.399,301880000.0
2009-03-31 08:00:00,64.406,64.41,64.351,64.352,233700000.0
2009-03-31 08:05:00,64.358,64.459,64.348,64.443,470380000.0
2009-03-31 08:10:00,64.455,64.517,64.433,64.506,310300000.0
2009-03-31 08:15:00,64.513,64.573,64.488,64.558,208750000.0
2009-03-31 08:20:00,64.558,64.691,64.558,64.622,489660000.0
2009-03-31 08:25:00,64.611,64.639,64.581,64.622,267280000.0
2009-03-31 08:30:00,64.643,64.793,64.587,64.773,282970000.0
2009-03-31 08:35:00,64.764,64.803,64.708,64.722,492920000.0
2009-03-31 08:40:00,64.728,64.739,64.681,64.717,457870000.0
2009-03-31 08:45:00,64.754,64.754,64.683,64.69,310950000.0
2009-03-31 08:50:00,64.704,64.713,64.596,64.603,460270000.0
2009-03-31 08:55:00,64.612,64.645,64.609,64.627,329590000.0
2009-03-31 09:00:00,64.642,64.659,64.496,64.518,322740000.0
2009-03-31 09:05:00,64.533,64.556,64.504,64.541,340660000.0
2009-03-31 09:10:00,64.54,64.637,64.533,64.595,428700000.0
2009-03-31 09:15:00,64.608,64.613,64.563,64.608,391160000.0
2009-03-31 09:20:00,64.611,64.633,64.569,64.577,431770000.0
2009-03-31 09:25:00,64.582,64.582,64.51,64.543,475160000.0
2009-03-31 09:30:00,64.543,64.544,64.48,64.493,294140000.0
2009-03-31 09:35:00,64.489,64.521,64.446,64.495,354490000.0
2009-03-31 09:40:00,64.485,64.552,64.473,64.501,331190000.0
2009-03-31 09:45:00,64.536,64.593,64.524,64.564,347400000.0
2009-03-31 09:50:00,64.561,64.694,64.555,64.683,432980000.0
2009-03-31 09:55:00,64.679,64.702,64.586,64.608,183580000.0
2009-03-31 10:00:00,64.592,64.67,64.57,64.659,298400000.0
2009-03-31 10:05:00,64.657,64.66,64.61,64.619,307450000.0
2009-03-31 10:10:00,64.637,64.648,64.602,64.618,358900000.0
2009-03-31 10:15:00,64.64,64.642,64.545,64.619,187960000.0
2009-03-31 10:20:00,64.603,64.603,64.543,64.562,230720000.0
2009-03-31 10:25:00,64.565,64.592,64.536,64.555,235620000.0
2009-03-31 10:30:00,64.574,64.614,64.556,64.591,316180000.0
2009-03-31 10:35:00,64.601,64.655,64.597,64.637,289730000.0
2009-03-31 10:40:00,64.643,64.666,64.579,64.579,368210000.0
2009-03-31 10:45:00,64.611,64.62,64.571,64.577,446670000.0
2009-03-31 10:50:00,64.583,64.584,64.56,64.576,413910000.0
2009-03-31 10:55:00,64.562,64.591,64.546,64.554,369930000.0
2009-03-31 11:00:00,64.567,64.567,64.482,64.531,397070000.0
2009-03-31 11:05:00,64.553,64.561,64.5,64.554,435030000.0
2009-03-31 11:10:00,64.567,64.633,64.533,64.62,295580000.0
2009-03-31 11:15:00,64.629,64.669,64.58,64.638,377080000.0
2009-03-31 11:20:00,64.624,64.666,64.617,64.664,300720000.0
2009-03-31 11:25:00,64.67,64.689,64.604,64.638,260440000.0
2009-03-31 11:30:00,64.638,64.638,64.562,64.603,432640000.0
2009-03-31 11:35:00,64.598,64.655,64.598,64.63,321250000.0
2009-03-31 11:40:00,64.637,64.703,64.619,64.649,212360000.0
2009-03-31 11:45:00,64.671,64.674,64.63,64.641,441260000.0
2009-03-31 11:50:00,64.656,64.709,64.632,64.699,325800000.0
2009-03-31 11:55:00,64.704,64.706,64.634,64.64,230420000.0
2009-03-31 12:00:00,64.651,64.651,64.566,64.604,444800000.0
2009-03-31 12:05:00,64.584,64.614,64.57,64.583,504870000.0
2009-03-31 12:10:00,64.585,64.602,64.564,64.578,286000000.0
2009-03-31 12:15:00,64.594,64.641,64.568,64.641,451740000.0
2009-03-31 12:20:00,64.647,64.674,64.616,64.658,372010000.0
2009-03-31 12:25:00,64.651,64.7,64.651,64.682,354030000.0
2009-03-31 12:30:00,64.688,64.702,64.643,64.65,240020000.0
2009-03-31 12:35:00,64.665,64.688,64.645,64.688,70560000.0
2009-03-31 12:40:00,64.703,64.704,64.657,64.674,66340000.0
2009-03-31 12:45:00,64.687,64.728,64.673,64.683,80070000.0
2009-03-31 12:50:00,64.68,64.722,64.659,64.707,71010000.0
2009-03-31 12:55:00,64.705,64.722,64.672,64.702,57790000.0
2009-03-31 13:00:00,64.711,64.734,64.668,64.734,64050000.0
2009-03-31 13:05:00,64.708,64.822,64.708,64.814,54840000.0
2009-03-31 13:10:00,64.816,64.887,64.816,64.857,71190000.0
2009-03-31 13:15:00,64.87,64.87,64.774,64.782,66630000.0
2009-03-31 13:20:00,64.788,64.813,64.758,64.8,78810000.0
2009-03-31 13:25:00,64.792,64.792,64.728,64.728,75640000.0
2009-03-31 13:30:00,64.743,64.748,64.671,64.69,62940000.0
2009-03-31 13:35:00,64.704,64.752,64.679,64.71,63910000.0
2009-03-31 13:40:00,64.694,64.711,64.671,64.691,73990000.0
2009-03-31 13:45:00,64.7,64.745,64.679,64.721,98770000.0
2009-03-31 13:50:00,64.742,64.766,64.717,64.742,66470000.0
2009-03-31 13:55:00,64.712,64.762,64.706,64.743,66270000.0
2009-03-31 14:00:00,64.74,64.82,64.723,64.788,67110000.0
2009-03-31 14:05:00,64.802,64.802,64.744,64.768,68420000.0
2009-03-31 14:10:00,64.775,64.798,64.76,64.782,77690000.0
2009-03-31 14:15:00,64.798,64.798,64.753,64.765,75170000.0
2009-03-31 14:20:00,64.754,64.79,64.738,64.738,66110000.0
2009-03-31 14:25:00,64.763,64.798,64.751,64.784,56220000.0
2009-03-31 14:30:00,64.805,64.805,64.733,64.771,67920000.0
2009-03-31 14:35:00,64.775,64.821,64.77,64.773,67400000.0
2009-03-31 14:40:00,64.784,64.805,64.758,64.771,507110000.0
2009-03-31 14:45:00,64.793,64.808,64.771,64.772,349090000.0
2009-03-31 14:50:00,64.777,64.818,64.775,64.802,489910000.0
2009-03-31 14:55:00,64.789,64.797,64.753,64.76,444620000.0
2009-03-31 15:00:00,64.78,64.798,64.694,64.7,465690000.0
2009-03-31 15:05:00,64.71,64.775,64.7,64.743,362050000.0
2009-03-31 15:10:00,64.748,64.774,64.736,64.769,387310000.0
2009-03-31 15:15:00,64.783,64.783,64.7,64.744,360480000.0
2009-03-31 15:20:00,64.73,64.792,64.73,64.752,443120000.0
2009-03-31 15:25:00,64.755,64.758,64.73,64.748,366170000.0
2009-03-31 15:30:00,64.76,64.771,64.711,64.711,539180000.0
2009-03-31 15:35:00,64.716,64.754,64.692,64.712,419010000.0
2009-03-31 15:40:00,64.713,64.719,64.609,64.659,594300000.0
2009-03-31 15:45:00,64.683,64.721,64.644,64.665,539560000.0
2009-03-31 15:50:00,64.652,64.674,64.579,64.579,454970000.0
2009-03-31 15:55:00,64.577,64.622,64.535,64.573,452090000.0
2009-03-31 16:00:00,64.584,64.62,64.547,64.594,422160000.0
2009-03-31 16:05:00,64.586,64.624,64.547,64.59,374940000.0
2009-03-31 16:10:00,64.609,64.622,64.591,64.605,461770000.0
2009-03-31 16:15:00,64.629,64.636,64.591,64.604,410740000.0
2009-03-31 16:20:00,64.611,64.655,64.606,64.643,428820000.0
2009-03-31 16:25:00,64.622,64.679,64.622,64.647,554720000.0
2009-03-31 16:30:00,64.664,64.729,64.643,64.723,407210000.0
2009-03-31 16:35:00,64.716,64.813,64.716,64.797,427140000.0
2009-03-31 16:40:00,64.796,64.803,64.754,64.773,467060000.0
2009-03-31 16:45:00,64.769,64.769,64.674,64.682,426630000.0
2009-03-31 16:50:00,64.689,64.721,64.676,64.707,470600000.0
2009-03-31 16:55:00,64.707,64.905,64.676,64.886,485480000.0
2009-03-31 17:00:00,64.914,64.998,64.832,64.998,301280000.0
2009-03-31 17:05:00,65.01,65.014,64.878,64.895,371720000.0
2009-03-31 17:10:00,64.909,65.132,64.887,65.104,332520000.0
2009-03-31 17:15:00,65.122,65.122,64.975,65.091,363130000.0
2009-03-31 17:20:00,65.078,65.089,64.982,65.008,467980000.0
2009-03-31 17:25:00,65.026,65.064,64.997,65.038,180500000.0
2009-03-31 17:30:00,65.044,65.116,65.016,65.089,315500000.0
2009-03-31 17:35:00,65.105,65.161,65.079,65.131,323020000.0
2009-03-31 17:40:00,65.102,65.144,65.102,65.144,373280000.0
2009-03-31 17:45:00,65.159,65.159,65.054,65.054,202000000.0
2009-03-31 17:50:00,65.036,65.132,65.018,65.11,247720000.0
2009-03-31 17:55:00,65.098,65.146,65.095,65.124,250940000.0
2009-03-31 18:00:00,65.152,65.152,65.076,65.099,347620000.0
2009-03-31 18:05:00,65.091,65.091,65.011,65.038,290570000.0
2009-03-31 18:10:00,65.016,65.062,64.986,65.041,386260000.0
2009-03-31 18:15:00,65.063,65.064,65.014,65.022,465970000.0
2009-03-31 18:20:00,65.026,65.043,65.005,65.009,420600000.0
2009-03-31 18:25:00,65.003,65.112,65.003,65.112,385760000.0
2009-03-31 18:30:00,65.14,65.14,65.035,65.054,423980000.0
2009-03-31 18:35:00,65.047,65.096,65.029,65.052,472850000.0
2009-03-31 18:40:00,65.069,65.084,65.025,65.038,314840000.0
2009-03-31 18:45:00,65.062,65.091,65.035,65.072,400770000.0
2009-03-31 18:50:00,65.08,65.213,65.073,65.208,315920000.0
2009-03-31 18:55:00,65.19,65.216,65.154,65.201,280190000.0
2009-03-31 19:00:00,65.231,65.231,65.157,65.176,462400000.0
2009-03-31 19:05:00,65.168,65.168,65.101,65.135,330220000.0
2009-03-31 19:10:00,65.162,65.201,65.156,65.176,234830000.0
2009-03-31 19:15:00,65.18,65.18,65.113,65.118,471590000.0
2009-03-31 19:20:00,65.129,65.142,65.091,65.135,341880000.0
2009-03-31 19:25:00,65.13,65.14,65.112,65.119,239390000.0
2009-03-31 19:30:00,65.134,65.175,65.107,65.153,465460000.0
2009-03-31 19:35:00,65.161,65.161,65.101,65.128,531830000.0
2009-03-31 19:40:00,65.118,65.132,65.069,65.076,331680000.0
2009-03-31 19:45:00,65.089,65.089,65.026,65.044,470480000.0
2009-03-31 19:50:00,65.052,65.056,65.018,65.018,364240000.0
2009-03-31 19:55:00,65.011,65.023,64.946,64.951,362010000.0
2009-03-31 20:00:00,64.974,65.023,64.946,65.023,341030000.0
2009-03-31 20:05:00,65.015,65.055,64.997,65.043,347020000.0
2009-03-31 20:10:00,65.038,65.057,65.01,65.046,387320000.0
2009-03-31 20:15:00,65.067,65.114,65.054,65.114,304770000.0
2009-03-31 20:20:00,65.093,65.118,65.074,65.105,474830000.0
2009-03-31 20:25:00,65.099,65.133,65.086,65.097,344650000.0
2009-03-31 20:30:00,65.104,65.104,65.013,65.048,333000000.0
2009-03-31 20:35:00,65.038,65.055,64.99,65.055,388990000.0
2009-03-31 20:40:00,65.053,65.072,65.035,65.05,446030000.0
2009-03-31 20:45:00,65.081,65.082,65.012,65.081,431130000.0
2009-03-31 20:50:00,65.059,65.095,65.054,65.066,442520000.0
2009-03-31 20:55:00,65.074,65.129,65.052,65.099,491030000.0
2009-03-31 21:00:00,65.123,65.123,65.064,65.106,405040000.0
2009-03-31 21:05:00,65.104,65.122,65.076,65.114,336170000.0
2009-03-31 21:10:00,65.133,65.133,65.064,65.089,363640000.0
2009-03-31 21:15:00,65.104,65.104,65.073,65.083,393040000.0
2009-03-31 21:20:00,65.088,65.115,65.083,65.099,368510000.0
2009-03-31 21:25:00,65.096,65.152,65.082,65.152,501920000.0
2009-03-31 21:30:00,65.172,65.172,65.109,65.12,446740000.0
2009-03-31 21:35:00,65.086,65.113,65.07,65.088,574650000.0
2009-03-31 21:40:00,65.104,65.112,65.076,65.089,489000000.0
2009-03-31 21:45:00,65.103,65.103,65.037,65.048,592480000.0
2009-03-31 21:50:00,65.035,65.035,64.959,64.997,437570000.0
2009-03-31 21:55:00,64.99,65.055,64.983,65.036,432090000.0
2009-03-31 22:00:00,65.049,65.066,65.014,65.049,476830000.0
2009-03-31 22:05:00,65.056,65.081,65.008,65.008,361530000.0
2009-03-31 22:10:00,64.991,64.996,64.954,64.979,459060000.0
2009-03-31 22:15:00,64.996,65.03,64.964,64.981,314560000.0
2009-03-31 22:20:00,64.995,65.003,64.893,64.893,612620000.0
2009-03-31 22:25:00,64.898,64.916,64.886,64.89,332180000.0
2009-03-31 22:30:00,64.914,64.988,64.9,64.949,351900000.0
2009-03-31 22:35:00,64.957,64.975,64.913,64.913,464610000.0
2009-03-31 22:40:00,64.919,64.937,64.918,64.924,377540000.0
2009-03-31 22:45:00,64.932,64.984,64.924,64.957,400730000.0
2009-03-31 22:50:00,64.951,64.992,64.951,64.964,450450000.0
2009-03-31 22:55:00,64.956,64.973,64.926,64.938,371480000.0
2009-03-31 23:00:00,64.946,64.946,64.905,64.907,357320000.0
2009-03-31 23:05:00,64.897,64.932,64.859,64.891,389910000.0
2009-03-31 23:10:00,64.878,64.884,64.81,64.816,328080000.0
2009-03-31 23:15:00,64.826,64.888,64.821,64.856,405550000.0
2009-03-31 23:20:00,64.849,64.892,64.849,64.892,337790000.0
2009-03-31 23:25:00,64.883,64.896,64.846,64.868,146230000.0
2009-03-31 23:30:00,64.884,64.892,64.85,64.869,316560000.0
2009-03-31 23:35:00,64.876,64.893,64.856,64.876,343270000.0
2009-03-31 23:40:00,64.869,64.885,64.859,64.875,148530000.0
2009-03-31 23:45:00,64.894,64.904,64.873,64.88,258570000.0
2009-03-31 23:50:00,64.89,64.902,64.877,64.894,206820000.0
2009-03-31 23:55:00,64.906,64.928,64.897,64.916,206910000.0
2009-04-01 00:00:00,64.935,64.946,64.915,64.94,316980000.0
2009-04-01 00:05:00,64.928,64.977,64.928,64.973,307650000.0
2009-04-01 00:10:00,64.985,64.999,64.961,64.975,306560000.0
2009-04-01 00:15:00,64.969,64.97,64.921,64.927,491890000.0
2009-04-01 00:20:00,64.94,64.993,64.94,64.971,345410000.0
2009-04-01 00:25:00,64.976,64.987,64.961,64.978,291430000.0
2009-04-01 00:30:00,64.985,64.991,64.959,64.967,482040000.0
2009-04-01 00:35:00,64.961,65.004,64.961,64.989,352030000.0
2009-04-01 00:40:00,64.973,65.003,64.972,64.994,306190000.0
2009-04-01 00:45:00,65.011,65.083,64.991,65.037,323860000.0
2009-04-01 00:50:00,65.03,65.051,64.997,65.009,221460000.0
2009-04-01 00:55:00,65.021,65.031,65.001,65.001,364910000.0
2009-04-01 01:00:00,65.015,65.015,64.979,64.986,338320000.0
2009-04-01 01:05:00,64.995,65.013,64.98,64.996,336960000.0
2009-04-01 01:10:00,64.977,65.005,64.97,64.971,373110000.0
2009-04-01 01:15:00,64.996,64.996,64.953,64.965,428190000.0
2009-04-01 01:20:00,64.994,64.996,64.968,64.979,143380000.0
2009-04-01 01:25:00,64.987,65.032,64.987,65.027,374190000.0
2009-04-01 01:30:00,65.022,65.042,65.011,65.038,413080000.0
2009-04-01 01:35:00,65.03,65.043,64.961,64.986,257320000.0
2009-04-01 01:40:00,64.993,65.033,64.974,65.015,343970000.0
2009-04-01 01:45:00,65.033,65.035,65.001,65.026,319920000.0
2009-04-01 01:50:00,65.052,65.183,65.041,65.183,324880000.0
2009-04-01 01:55:00,65.208,65.287,65.208,65.241,234530000.0
2009-04-01 02:00:00,65.109,65.109,64.448,64.536,144150000.0
2009-04-01 02:05:00,64.574,64.835,64.56,64.828,385890000.0
2009-04-01 02:10:00,64.821,64.827,64.551,64.598,502980000.0
2009-04-01 02:15:00,64.64,64.73,64.52,64.623,326650000.0
2009-04-01 02:20:00,64.64,64.705,64.566,64.627,382530000.0
2009-04-01 02:25:00,64.626,64.699,64.624,64.699,304410000.0
2009-04-01 02:30:00,64.735,64.77,64.685,64.711,338500000.0
2009-04-01 02:35:00,64.699,64.721,64.631,64.688,271120000.0
2009-04-01 02:40:00,64.682,64.866,64.675,64.866,309650000.0
2009-04-01 02:45:00,64.886,64.911,64.821,64.881,289980000.0
2009-04-01 02:50:00,64.882,64.904,64.823,64.843,357960000.0
2009-04-01 02:55:00,64.848,64.862,64.73,64.76,340170000.0
2009-04-01 03:00:00,64.783,64.894,64.767,64.814,327840000.0
2009-04-01 03:05:00,64.813,64.84,64.788,64.834,335760000.0
2009-04-01 03:10:00,64.845,64.92,64.829,64.912,192520000.0
2009-04-01 03:15:00,64.944,65.043,64.905,64.998,385370000.0
2009-04-01 03:20:00,64.997,65.083,64.967,65.066,305840000.0
2009-04-01 03:25:00,65.066,65.139,65.066,65.118,344060000.0
2009-04-01 03:30:00,65.125,65.125,65.046,65.055,271340000.0
2009-04-01 03:35:00,65.048,65.074,64.977,65.061,338270000.0
2009-04-01 03:40:00,65.064,65.065,65.01,65.058,311740000.0
2009-04-01 03:45:00,65.073,65.125,65.041,65.116,334270000.0
2009-04-01 03:50:00,65.104,65.111,65.011,65.037,273910000.0
2009-04-01 03:55:00,65.048,65.09,65.022,65.022,299360000.0
2009-04-01 04:00:00,65.039,65.039,64.948,64.977,308010000.0
2009-04-01 04:05:00,64.964,64.972,64.895,64.916,303990000.0
2009-04-01 04:10:00,64.91,64.99,64.902,64.907,240520000.0
2009-04-01 04:15:00,64.923,64.949,64.869,64.874,332430000.0
2009-04-01 04:20:00,64.887,64.903,64.832,64.836,273930000.0
2009-04-01 04:25:00,64.83,64.935,64.824,64.893,324160000.0
2009-04-01 04:30:00,64.894,64.919,64.859,64.915,187710000.0
2009-04-01 04:35:00,64.911,64.93,64.872,64.893,216750000.0
2009-04-01 04:40:00,64.868,64.894,64.824,64.888,345610000.0
2009-04-01 04:45:00,64.872,64.918,64.863,64.893,271480000.0
2009-04-01 04:50:00,64.889,64.917,64.874,64.888,309600000.0
2009-04-01 04:55:00,64.883,64.891,64.855,64.863,282860000.0
2009-04-01 05:00:00,64.874,64.88,64.847,64.857,363010000.0
2009-04-01 05:05:00,64.826,64.844,64.803,64.826,366630000.0
2009-04-01 05:10:00,64.831,64.872,64.828,64.837,299240000.0
2009-04-01 05:15:00,64.844,64.844,64.783,64.823,314750000.0
2009-04-01 05:20:00,64.819,64.845,64.788,64.788,297430000.0
2009-04-01 05:25:00,64.771,64.805,64.769,64.781,324420000.0
2009-04-01 05:30:00,64.803,64.838,64.783,64.801,304740000.0
2009-04-01 05:35:00,64.783,64.783,64.667,64.679,231120000.0
2009-04-01 05:40:00,64.694,64.694,64.636,64.656,263470000.0
2009-04-01 05:45:00,64.696,64.696,64.661,64.679,294930000.0
2009-04-01 05:50:00,64.695,64.785,64.695,64.76,249560000.0
2009-04-01 05:55:00,64.756,64.77,64.745,64.756,462800000.0
2009-04-01 06:00:00,64.778,64.796,64.689,64.689,321370000.0
2009-04-01 06:05:00,64.699,64.721,64.623,64.63,213340000.0
2009-04-01 06:10:00,64.627,64.712,64.596,64.682,529530000.0
2009-04-01 06:15:00,64.685,64.685,64.566,64.614,269970000.0
2009-04-01 06:20:00,64.62,64.661,64.592,64.604,283880000.0
2009-04-01 06:25:00,64.609,64.623,64.579,64.595,512610000.0
2009-04-01 06:30:00,64.615,64.661,64.593,64.646,445910000.0
2009-04-01 06:35:00,64.632,64.672,64.622,64.64,320940000.0
2009-04-01 06:40:00,64.645,64.655,64.583,64.655,464630000.0
2009-04-01 06:45:00,64.662,64.706,64.64,64.67,331860000.0
2009-04-01 06:50:00,64.681,64.737,64.653,64.683,334400000.0
2009-04-01 06:55:00,64.676,64.69,64.659,64.666,321620000.0
2009-04-01 07:00:00,64.686,64.702,64.668,64.686,197950000.0
2009-04-01 07:05:00,64.674,64.681,64.623,64.64,368170000.0
2009-04-01 07:10:00,64.646,64.652,64.582,64.636,301280000.0
2009-04-01 07:15:00,64.652,64.652,64.601,64.615,340660000.0
2009-04-01 07:20:00,64.626,64.759,64.617,64.703,468310000.0
2009-04-01 07:25:00,64.714,64.82,64.714,64.775,394820000.0
2009-04-01 07:30:00,64.781,64.795,64.718,64.779,407460000.0
2009-04-01 07:35:00,64.77,64.803,64.742,64.779,463710000.0
2009-04-01 07:40:00,64.752,64.775,64.744,64.775,409390000.0
2009-04-01 07:45:00,64.783,64.802,64.757,64.797,326820000.0
2009-04-01 07:50:00,64.785,64.84,64.754,64.825,370280000.0
2009-04-01 07:55:00,64.834,64.834,64.797,64.818,311710000.0
2009-04-01 08:00:00,64.835,64.835,64.768,64.82,248390000.0
2009-04-01 08:05:00,64.814,64.826,64.776,64.788,474500000.0
2009-04-01 08:10:00,64.775,64.778,64.689,64.721,333610000.0
2009-04-01 08:15:00,64.721,64.754,64.697,64.722,218500000.0
2009-04-01 08:20:00,64.728,64.818,64.722,64.816,498120000.0
2009-04-01 08:25:00,64.807,64.819,64.781,64.796,271120000.0
2009-04-01 08:30:00,64.807,64.82,64.739,64.767,290720000.0
2009-04-01 08:35:00,64.786,64.817,64.765,64.816,512810000.0
2009-04-01 08:40:00,64.821,64.92,64.821,64.92,446980000.0
2009-04-01 08:45:00,64.935,64.935,64.866,64.874,319980000.0
2009-04-01 08:50:00,64.88,64.882,64.842,64.874,481410000.0
2009-04-01 08:55:00,64.848,64.886,64.825,64.839,334240000.0
2009-04-01 09:00:00,64.855,64.927,64.824,64.866,331900000.0
2009-04-01 09:05:00,64.88,64.888,64.799,64.864,371310000.0
2009-04-01 09:10:00,64.872,64.872,64.793,64.808,451150000.0
2009-04-01 09:15:00,64.814,64.823,64.757,64.773,403840000.0
2009-04-01 09:20:00,64.761,64.802,64.761,64.787,443600000.0
2009-04-01 09:25:00,64.787,64.806,64.742,64.755,482710000.0
2009-04-01 09:30:00,64.773,64.791,64.726,64.779,294990000.0
2009-04-01 09:35:00,64.795,64.824,64.743,64.755,365100000.0
2009-04-01 09:40:00,64.758,64.786,64.73,64.744,330400000.0
2009-04-01 09:45:00,64.784,64.784,64.698,64.711,364540000.0
2009-04-01 09:50:00,64.726,64.762,64.673,64.695,430330000.0
2009-04-01 09:55:00,64.682,64.723,64.658,64.712,187250000.0
2009-04-01 10:00:00,64.729,64.767,64.698,64.753,315690000.0
2009-04-01 10:05:00,64.735,64.761,64.714,64.74,327470000.0
2009-04-01 10:10:00,64.745,64.76,64.721,64.736,365360000.0
2009-04-01 10:15:00,64.752,64.775,64.704,64.74,192270000.0
2009-04-01 10:20:00,64.746,64.83,64.735,64.805,244750000.0
2009-04-01 10:25:00,64.819,64.915,64.815,64.879,235680000.0
2009-04-01 10:30:00,64.895,64.947,64.85,64.943,334710000.0
2009-04-01 10:35:00,64.936,64.95,64.9,64.944,311280000.0
2009-04-01 10:40:00,64.94,64.977,64.906,64.935,372460000.0
2009-04-01 10:45:00,64.919,64.933,64.866,64.926,456810000.0
2009-04-01 10:50:00,64.938,64.985,64.923,64.927,436970000.0
2009-04-01 10:55:00,64.92,64.952,64.916,64.92,387970000.0
2009-04-01 11:00:00,64.94,64.956,64.855,64.866,407820000.0
2009-04-01 11:05:00,64.863,64.897,64.855,64.88,460850000.0
2009-04-01 11:10:00,64.889,64.934,64.881,64.907,302570000.0
2009-04-01 11:15:00,64.905,64.905,64.847,64.875,398810000.0
2009-04-01 11:20:00,64.878,64.933,64.87,64.893,310530000.0
2009-04-01 11:25:00,64.905,64.906,64.871,64.901,273090000.0
2009-04-01 11:30:00,64.93,64.945,64.864,64.885,444960000.0
2009-04-01 11:35:00,64.886,64.942,64.867,64.935,322810000.0
2009-04-01 11:40:00,64.937,64.956,64.905,64.956,238090000.0
2009-04-01 11:45:00,64.968,64.997,64.95,64.997,478220000.0
2009-04-01 11:50:00,65.003,65.082,64.976,65.076,328610000.0
2009-04-01 11:55:00,65.055,65.107,65.027,65.06,235610000.0
2009-04-01 12:00:00,65.093,65.093,65.035,65.051,461500000.0
2009-04-01 12:05:00,65.059,65.09,65.052,65.082,525040000.0
2009-04-01 12:10:00,65.08,65.114,65.064,65.064,328510000.0
2009-04-01 12:15:00,65.078,65.095,65.006,65.046,462760000.0
2009-04-01 12:20:00,65.035,65.051,64.997,64.997,354220000.0
2009-04-01 12:25:00,64.978,65.045,64.963,65.028,370330000.0
2009-04-01 12:30:00,65.043,65.043,64.975,65.002,233240000.0
2009-04-01 12:35:00,64.996,65.057,64.989,65.033,66690000.0
2009-04-01 12:40:00,65.033,65.053,65.021,65.036,74260000.0
2009-04-01 12:45:00,65.027,65.029,64.977,64.978,63780000.0
2009-04-01 12:50:00,64.972,65.019,64.961,65.014,60020000.0
2009-04-01 12:55:00,65.004,65.01,64.968,65.008,67290000.0
2009-04-01 13:00:00,65.01,65.01,64.985,64.993,60300000.0
2009-04-01 13:05:00,64.992,65.023,64.968,64.974,62180000.0
2009-04-01 13:10:00,64.985,65.007,64.942,64.958,73190000.0
2009-04-01 13:15:00,64.963,64.963,64.896,64.916,73810000.0
2009-04-01 13:20:00,64.907,64.974,64.897,64.963,68420000.0
2009-04-01 13:25:00,64.962,64.973,64.928,64.937,71360000.0
2009-04-01 13:30:00,64.958,64.992,64.936,64.976,72610000.0
2009-04-01 13:35:00,64.966,64.993,64.937,64.946,70940000.0
2009-04-01 13:40:00,64.949,64.983,64.932,64.933,77490000.0
2009-04-01 13:45:00,64.941,64.98,64.88,64.909,78310000.0
2009-04-01 13:50:00,64.919,64.922,64.801,64.833,66400000.0
2009-04-01 13:55:00,64.835,64.878,64.834,64.878,65600000.0
2009-04-01 14:00:00,64.897,64.92,64.835,64.894,71210000.0
2009-04-01 14:05:00,64.865,64.894,64.829,64.87,60920000.0
2009-04-01 14:10:00,64.867,64.867,64.812,64.843,62390000.0
2009-04-01 14:15:00,64.843,64.843,64.719,64.794,60110000.0
2009-04-01 14:20:00,64.831,64.88,64.83,64.84,64680000.0
2009-04-01 14:25:00,64.837,64.875,64.824,64.865,65450000.0
2009-04-01 14:30:00,64.869,64.871,64.807,64.817,57000000.0
2009-04-01 14:35:00,64.832,64.86,64.82,64.832,60660000.0
2009-04-01 14:40:00,64.837,64.837,64.786,64.793,502470000.0
2009-04-01 14:45:00,64.795,64.795,64.68,64.751,348410000.0
2009-04-01 14:50:00,64.74,64.816,64.734,64.782,476370000.0
2009-04-01 14:55:00,64.76,64.789,64.714,64.743,447340000.0
2009-04-01 15:00:00,64.756,64.756,64.661,64.729,471050000.0
2009-04-01 15:05:00,64.742,64.742,64.671,64.685,351230000.0
2009-04-01 15:10:00,64.682,64.705,64.647,64.66,371600000.0
2009-04-01 15:15:00,64.674,64.736,64.641,64.716,390140000.0
2009-04-01 15:20:00,64.721,64.721,64.671,64.68,457980000.0
2009-04-01 15:25:00,64.685,64.713,64.657,64.658,350170000.0
2009-04-01 15:30:00,64.69,64.703,64.665,64.703,530410000.0
2009-04-01 15:35:00,64.695,64.723,64.677,64.694,414200000.0
2009-04-01 15:40:00,64.679,64.773,64.675,64.769,585220000.0
2009-04-01 15:45:00,64.791,64.791,64.714,64.716,526300000.0
2009-04-01 15:50:00,64.726,64.752,64.713,64.736,436960000.0
2009-04-01 15:55:00,64.728,64.757,64.688,64.742,448300000.0
2009-04-01 16:00:00,64.771,64.909,64.701,64.909,424420000.0
2009-04-01 16:05:00,64.89,64.892,64.841,64.867,375370000.0
2009-04-01 16:10:00,64.878,64.909,64.852,64.893,449780000.0
2009-04-01 16:15:00,64.893,64.945,64.871,64.927,404980000.0
2009-04-01 16:20:00,64.936,65.0,64.913,64.978,414210000.0
2009-04-01 16:25:00,64.977,65.013,64.927,64.984,558480000.0
2009-04-01 16:30:00,65.003,65.003,64.913,64.913,397840000.0
2009-04-01 16:35:00,64.921,65.043,64.916,64.995,400340000.0
2009-04-01 16:40:00,65.0,65.039,64.981,65.0,439800000.0
2009-04-01 16:45:00,65.02,65.024,64.94,64.944,409600000.0
2009-04-01 16:50:00,64.955,64.955,64.87,64.887,450490000.0
2009-04-01 16:55:00,64.905,64.953,64.849,64.852,478350000.0
2009-04-01 17:00:00,64.87,64.935,64.849,64.892,287140000.0
2009-04-01 17:05:00,64.893,64.904,64.843,64.863,387580000.0
2009-04-01 17:10:00,64.85,64.88,64.841,64.848,325890000.0
2009-04-01 17:15:00,64.873,64.873,64.823,64.832,378040000.0
2009-04-01 17:20:00,64.843,64.882,64.839,64.875,442300000.0
2009-04-01 17:25:00,64.86,64.913,64.853,64.884,197910000.0
2009-04-01 17:30:00,64.898,64.912,64.874,64.882,324340000.0
2009-04-01 17:35:00,64.89,64.945,64.89,64.934,320020000.0
2009-04-01 17:40:00,64.931,64.981,64.931,64.95,381700000.0
2009-04-01 17:45:00,64.947,65.002,64.912,64.936,205710000.0
2009-04-01 17:50:00,64.942,64.995,64.884,64.884,248700000.0
2009-04-01 17:55:00,64.892,64.958,64.892,64.944,250150000.0
2009-04-01 18:00:00,64.973,64.973,64.931,64.938,325660000.0
2009-04-01 18:05:00,64.934,64.972,64.934,64.965,255350000.0
2009-04-01 18:10:00,64.968,64.973,64.937,64.948,254620000.0
2009-04-01 18:15:00,64.98,64.992,64.95,64.958,461240000.0
2009-04-01 18:20:00,64.975,64.975,64.928,64.937,432740000.0
2009-04-01 18:25:00,64.926,64.935,64.898,64.919,327020000.0
2009-04-01 18:30:00,64.934,64.934,64.876,64.892,411730000.0
2009-04-01 18:35:00,64.891,64.906,64.857,64.878,463790000.0
2009-04-01 18:40:00,64.869,64.893,64.86,64.87,302660000.0
2009-04-01 18:45:00,64.878,64.878,64.79,64.854,406890000.0
2009-04-01 18:50:00,64.848,64.854,64.791,64.809,241790000.0
2009-04-01 18:55:00,64.805,64.809,64.658,64.673,283120000.0
2009-04-01 19:00:00,64.696,64.744,64.685,64.735,451450000.0
2009-04-01 19:05:00,64.747,64.764,64.725,64.75,332930000.0
2009-04-01 19:10:00,64.738,64.767,64.733,64.745,232230000.0
2009-04-01 19:15:00,64.773,64.781,64.729,64.777,483110000.0
2009-04-01 19:20:00,64.763,64.824,64.74,64.758,335900000.0
2009-04-01 19:25:00,64.75,64.794,64.75,64.774,245010000.0
2009-04-01 19:30:00,64.785,64.786,64.742,64.766,474130000.0
2009-04-01 19:35:00,64.768,64.794,64.759,64.78,542850000.0
2009-04-01 19:40:00,64.789,64.825,64.783,64.81,335840000.0
2009-04-01 19:45:00,64.823,64.856,64.813,64.856,459230000.0
2009-04-01 19:50:00,64.829,64.853,64.787,64.829,362400000.0
2009-04-01 19:55:00,64.848,64.855,64.796,64.834,369620000.0
2009-04-01 20:00:00,64.834,64.863,64.814,64.859,338040000.0
2009-04-01 20:05:00,64.86,64.923,64.853,64.923,339400000.0
2009-04-01 20:10:00,64.915,64.919,64.888,64.9,376510000.0
2009-04-01 20:15:00,64.896,64.914,64.869,64.871,326670000.0
2009-04-01 20:20:00,64.861,64.893,64.823,64.852,478910000.0
2009-04-01 20:25:00,64.864,64.904,64.852,64.903,345730000.0
2009-04-01 20:30:00,64.914,64.933,64.883,64.925,354350000.0
2009-04-01 20:35:00,64.926,64.941,64.912,64.929,385390000.0
2009-04-01 20:40:00,64.923,64.932,64.875,64.889,451890000.0
2009-04-01 20:45:00,64.901,64.901,64.839,64.889,442400000.0
2009-04-01 20:50:00,64.899,64.937,64.876,64.898,429240000.0
2009-04-01 20:55:00,64.892,64.921,64.848,64.849,468600000.0
2009-04-01 21:00:00,64.882,64.887,64.821,64.887,414590000.0
2009-04-01 21:05:00,64.875,64.886,64.844,64.867,337580000.0
2009-04-01 21:10:00,64.836,64.882,64.832,64.861,363540000.0
2009-04-01 21:15:00,64.893,64.929,64.858,64.902,510870000.0
2009-04-01 21:20:00,64.893,64.906,64.861,64.867,359760000.0
2009-04-01 21:25:00,64.858,64.881,64.84,64.863,502140000.0
2009-04-01 21:30:00,64.874,64.891,64.862,64.869,494440000.0
2009-04-01 21:35:00,64.876,64.922,64.866,64.907,552850000.0
2009-04-01 21:40:00,64.906,64.925,64.866,64.888,486750000.0
2009-04-01 21:45:00,64.919,64.97,64.889,64.939,565770000.0
2009-04-01 21:50:00,64.932,64.955,64.91,64.928,430370000.0
2009-04-01 21:55:00,64.914,64.915,64.882,64.904,424250000.0
2009-04-01 22:00:00,64.918,64.918,64.879,64.89,358880000.0
2009-04-01 22:05:00,64.893,64.912,64.866,64.884,363660000.0
2009-04-01 22:10:00,64.902,64.904,64.878,64.879,236810000.0
2009-04-01 22:15:00,64.893,64.908,64.868,64.898,289590000.0
2009-04-01 22:20:00,64.896,64.896,64.834,64.848,606710000.0
2009-04-01 22:25:00,64.847,64.876,64.822,64.845,425950000.0
2009-04-01 22:30:00,64.87,64.87,64.789,64.789,369330000.0
2009-04-01 22:35:00,64.78,64.817,64.776,64.779,384120000.0
2009-04-01 22:40:00,64.788,64.838,64.786,64.805,378130000.0
2009-04-01 22:45:00,64.831,64.864,64.814,64.845,402750000.0
2009-04-01 22:50:00,64.834,64.853,64.821,64.826,444330000.0
2009-04-01 22:55:00,64.802,64.816,64.792,64.807,389330000.0
2009-04-01 23:00:00,64.833,64.839,64.773,64.79,295420000.0
2009-04-01 23:05:00,64.804,64.835,64.791,64.835,396730000.0
2009-04-01 23:10:00,64.827,64.845,64.803,64.845,319710000.0
2009-04-01 23:15:00,64.853,64.868,64.819,64.844,413400000.0
2009-04-01 23:20:00,64.877,64.896,64.85,64.884,342570000.0
2009-04-01 23:25:00,64.888,64.904,64.872,64.885,203210000.0
2009-04-01 23:30:00,64.907,64.963,64.896,64.934,312950000.0
2009-04-01 23:35:00,64.949,64.964,64.91,64.91,472570000.0
2009-04-01 23:40:00,64.914,64.918,64.897,64.897,130190000.0
2009-04-01 23:45:00,64.922,64.922,64.859,64.874,255550000.0
2009-04-01 23:50:00,64.871,64.897,64.869,64.877,238930000.0
2009-04-01 23:55:00,64.85,64.886,64.85,64.878,204180000.0
2009-04-02 00:00:00,64.905,64.916,64.878,64.898,271360000.0
2009-04-02 00:05:00,64.927,64.928,64.853,64.868,314250000.0
2009-04-02 00:10:00,64.856,64.898,64.855,64.889,405140000.0
2009-04-02 00:15:00,64.916,64.916,64.891,64.909,215790000.0
2009-04-02 00:20:00,64.924,64.929,64.919,64.919,175930000.0
2009-04-02 00:25:00,64.898,64.917,64.887,64.889,230630000.0
2009-04-02 00:30:00,64.926,64.927,64.834,64.87,383220000.0
2009-04-02 00:35:00,64.894,64.904,64.859,64.89,249850000.0
2009-04-02 00:40:00,64.897,64.927,64.888,64.921,144860000.0
2009-04-02 00:45:00,64.921,64.927,64.893,64.902,244670000.0
2009-04-02 00:50:00,64.908,64.933,64.892,64.914,236510000.0
2009-04-02 00:55:00,64.919,64.925,64.904,64.916,255390000.0
2009-04-02 01:00:00,64.903,64.937,64.877,64.878,375500000.0
2009-04-02 01:05:00,64.907,64.907,64.849,64.858,337980000.0
2009-04-02 01:10:00,64.867,64.9,64.833,64.833,269860000.0
2009-04-02 01:15:00,64.859,64.915,64.835,64.907,310250000.0
2009-04-02 01:20:00,64.895,64.928,64.892,64.898,134670000.0
2009-04-02 01:25:00,64.905,64.921,64.878,64.887,287220000.0
2009-04-02 01:30:00,64.921,64.921,64.867,64.867,383860000.0
2009-04-02 01:35:00,64.896,64.896,64.867,64.882,277530000.0
2009-04-02 01:40:00,64.868,64.875,64.802,64.816,335950000.0
2009-04-02 01:45:00,64.803,64.803,64.744,64.751,322510000.0
2009-04-02 01:50:00,64.743,64.803,64.743,64.803,322560000.0
2009-04-02 01:55:00,64.795,64.817,64.784,64.806,228440000.0
2009-04-02 02:00:00,64.828,64.834,64.802,64.827,152000000.0
2009-04-02 02:05:00,64.818,64.883,64.812,64.852,413110000.0
2009-04-02 02:10:00,64.856,64.869,64.763,64.768,375970000.0
2009-04-02 02:15:00,64.784,64.788,64.734,64.734,335570000.0
2009-04-02 02:20:00,64.717,64.756,64.711,64.723,399840000.0
2009-04-02 02:25:00,64.731,64.785,64.731,64.76,317190000.0
2009-04-02 02:30:00,64.786,64.839,64.763,64.808,353240000.0
2009-04-02 02:35:00,64.817,64.831,64.779,64.786,280790000.0
2009-04-02 02:40:00,64.778,64.8,64.757,64.777,316550000.0
2009-04-02 02:45:00,64.796,64.811,64.772,64.804,255330000.0
2009-04-02 02:50:00,64.821,64.898,64.82,64.862,358150000.0
2009-04-02 02:55:00,64.852,64.95,64.852,64.933,324170000.0
2009-04-02 03:00:00,64.944,64.95,64.874,64.889,332340000.0
2009-04-02 03:05:00,64.879,64.894,64.837,64.846,324840000.0
2009-04-02 03:10:00,64.847,64.892,64.843,64.857,169290000.0
2009-04-02 03:15:00,64.864,64.865,64.816,64.865,383230000.0
2009-04-02 03:20:00,64.873,64.923,64.873,64.882,303770000.0
2009-04-02 03:25:00,64.888,64.951,64.881,64.951,338400000.0
2009-04-02 03:30:00,64.964,64.987,64.928,64.944,264530000.0
2009-04-02 03:35:00,64.955,65.005,64.943,64.999,339850000.0
2009-04-02 03:40:00,64.992,65.03,64.946,64.967,295870000.0
2009-04-02 03:45:00,64.984,64.995,64.95,64.957,337440000.0
2009-04-02 03:50:00,64.979,65.004,64.947,65.004,270980000.0
2009-04-02 03:55:00,64.994,65.006,64.963,64.979,314410000.0
2009-04-02 04:00:00,65.001,65.021,64.97,65.012,302280000.0
2009-04-02 04:05:00,65.016,65.082,65.006,65.069,290630000.0
2009-04-02 04:10:00,65.083,65.114,65.054,65.069,238090000.0
2009-04-02 04:15:00,65.084,65.096,65.055,65.088,333490000.0
2009-04-02 04:20:00,65.096,65.096,65.025,65.042,265740000.0
2009-04-02 04:25:00,65.055,65.061,65.016,65.038,320880000.0
2009-04-02 04:30:00,65.036,65.061,65.009,65.055,188100000.0
2009-04-02 04:35:00,65.055,65.055,65.0,65.007,195490000.0
2009-04-02 04:40:00,65.009,65.045,64.993,65.045,336230000.0
2009-04-02 04:45:00,65.045,65.055,65.021,65.041,197330000.0
2009-04-02 04:50:00,65.051,65.065,65.035,65.038,257150000.0
2009-04-02 04:55:00,65.021,65.048,65.012,65.044,247710000.0
2009-04-02 05:00:00,65.055,65.061,65.03,65.049,343950000.0
2009-04-02 05:05:00,65.059,65.075,65.023,65.047,338680000.0
2009-04-02 05:10:00,65.05,65.05,65.011,65.027,271660000.0
2009-04-02 05:15:00,65.027,65.045,65.017,65.045,280640000.0
2009-04-02 05:20:00,65.018,65.035,65.001,65.026,268380000.0
2009-04-02 05:25:00,65.033,65.045,65.012,65.027,312910000.0
2009-04-02 05:30:00,65.034,65.034,65.003,65.014,269860000.0
2009-04-02 05:35:00,65.007,65.022,64.989,65.017,117920000.0
2009-04-02 05:40:00,65.023,65.089,65.011,65.078,240000000.0
2009-04-02 05:45:00,65.085,65.085,65.048,65.057,212510000.0
2009-04-02 05:50:00,65.077,65.077,65.039,65.057,247080000.0
2009-04-02 05:55:00,65.064,65.065,65.039,65.059,473490000.0
2009-04-02 06:00:00,65.067,65.112,65.046,65.099,307260000.0
2009-04-02 06:05:00,65.06,65.103,65.06,65.074,214990000.0
2009-04-02 06:10:00,65.077,65.105,65.055,65.06,498560000.0
2009-04-02 06:15:00,65.089,65.122,65.07,65.111,222080000.0
2009-04-02 06:20:00,65.112,65.142,65.112,65.12,298300000.0
2009-04-02 06:25:00,65.127,65.172,65.121,65.172,488290000.0
2009-04-02 06:30:00,65.164,65.187,65.144,65.177,456030000.0
2009-04-02 06:35:00,65.175,65.214,65.153,65.211,318630000.0
2009-04-02 06:40:00,65.218,65.226,65.181,65.197,465520000.0
2009-04-02 06:45:00,65.203,65.203,65.18,65.18,235430000.0
2009-04-02 06:50:00,65.191,65.204,65.164,65.169,342200000.0
2009-04-02 06:55:00,65.169,65.183,65.152,65.158,325650000.0
2009-04-02 07:00:00,65.174,65.174,65.122,65.13,201970000.0
2009-04-02 07:05:00,65.135,65.145,65.122,65.122,364820000.0
2009-04-02 07:10:00,65.13,65.135,65.092,65.096,287940000.0
2009-04-02 07:15:00,65.105,65.132,65.078,65.118,356940000.0
2009-04-02 07:20:00,65.139,65.195,65.134,65.18,455580000.0
2009-04-02 07:25:00,65.168,65.175,65.151,65.161,396450000.0
2009-04-02 07:30:00,65.174,65.174,65.122,65.122,389400000.0
2009-04-02 07:35:00,65.11,65.126,65.075,65.103,471080000.0
2009-04-02 07:40:00,65.112,65.127,65.112,65.118,339240000.0
2009-04-02 07:45:00,65.129,65.143,65.081,65.138,331370000.0
2009-04-02 07:50:00,65.12,65.144,65.093,65.144,373160000.0
2009-04-02 07:55:00,65.135,65.175,65.107,65.141,317860000.0
2009-04-02 08:00:00,65.167,65.196,65.115,65.149,249930000.0
2009-04-02 08:05:00,65.159,65.184,65.143,65.174,486010000.0
2009-04-02 08:10:00,65.178,65.212,65.165,65.212,332510000.0
2009-04-02 08:15:00,65.22,65.235,65.18,65.219,223060000.0
2009-04-02 08:20:00,65.215,65.246,65.167,65.246,516520000.0
2009-04-02 08:25:00,65.237,65.258,65.206,65.221,261190000.0
2009-04-02 08:30:00,65.253,65.253,65.219,65.225,302820000.0
2009-04-02 08:35:00,65.213,65.281,65.213,65.278,501300000.0
2009-04-02 08:40:00,65.276,65.276,65.21,65.211,460100000.0
2009-04-02 08:45:00,65.223,65.233,65.19,65.216,316550000.0
2009-04-02 08:50:00,65.21,65.265,65.204,65.256,477110000.0
2009-04-02 08:55:00,65.249,65.272,65.235,65.252,342170000.0
2009-04-02 09:00:00,65.245,65.251,65.195,65.233,337320000.0
2009-04-02 09:05:00,65.241,65.263,65.193,65.207,364980000.0
2009-04-02 09:10:00,65.209,65.239,65.196,65.225,446130000.0
2009-04-02 09:15:00,65.252,65.262,65.216,65.246,409190000.0
2009-04-02 09:20:00,65.244,65.339,65.244,65.311,454810000.0
2009-04-02 09:25:00,65.318,65.382,65.302,65.345,488160000.0
2009-04-02 09:30:00,65.357,65.43,65.34,65.407,285050000.0
2009-04-02 09:35:00,65.381,65.419,65.371,65.399,379390000.0
2009-04-02 09:40:00,65.405,65.492,65.396,65.486,339870000.0
2009-04-02 09:45:00,65.493,65.501,65.413,65.435,362380000.0
2009-04-02 09:50:00,65.427,65.429,65.371,65.423,472140000.0
2009-04-02 09:55:00,65.402,65.462,65.402,65.449,192750000.0
2009-04-02 10:00:00,65.457,65.563,65.434,65.563,313990000.0
2009-04-02 10:05:00,65.556,65.6,65.533,65.536,318550000.0
2009-04-02 10:10:00,65.532,65.597,65.532,65.59,364790000.0
2009-04-02 10:15:00,65.618,65.753,65.608,65.696,205440000.0
2009-04-02 10:20:00,65.703,65.743,65.694,65.713,234910000.0
2009-04-02 10:25:00,65.722,65.76,65.713,65.748,256640000.0
2009-04-02 10:30:00,65.762,65.762,65.648,65.685,327290000.0
2009-04-02 10:35:00,65.686,65.695,65.647,65.676,298540000.0
2009-04-02 10:40:00,65.666,65.682,65.63,65.651,382400000.0
2009-04-02 10:45:00,65.658,65.661,65.602,65.632,453780000.0
2009-04-02 10:50:00,65.642,65.685,65.631,65.657,429670000.0
2009-04-02 10:55:00,65.657,65.704,65.649,65.676,374030000.0
2009-04-02 11:00:00,65.701,65.776,65.669,65.669,413190000.0
2009-04-02 11:05:00,65.681,65.755,65.678,65.742,466020000.0
2009-04-02 11:10:00,65.751,65.831,65.731,65.815,316040000.0
2009-04-02 11:15:00,65.838,65.869,65.799,65.846,389340000.0
2009-04-02 11:20:00,65.851,65.963,65.849,65.928,317810000.0
2009-04-02 11:25:00,65.919,66.046,65.914,65.953,269880000.0
2009-04-02 11:30:00,65.988,66.114,65.952,66.1,467000000.0
2009-04-02 11:35:00,66.132,66.215,66.113,66.129,328210000.0
2009-04-02 11:40:00,66.099,66.132,66.062,66.071,226270000.0
2009-04-02 11:45:00,66.102,66.165,66.048,66.117,486040000.0
2009-04-02 11:50:00,66.111,66.189,66.102,66.128,337880000.0
2009-04-02 11:55:00,66.111,66.189,66.111,66.175,236210000.0
2009-04-02 12:00:00,66.183,66.183,66.113,66.12,454150000.0
2009-04-02 12:05:00,66.115,66.2,66.115,66.178,544520000.0
2009-04-02 12:10:00,66.177,66.254,66.163,66.246,328220000.0
2009-04-02 12:15:00,66.24,66.253,66.195,66.195,458790000.0
2009-04-02 12:20:00,66.204,66.301,66.204,66.279,354670000.0
2009-04-02 12:25:00,66.284,66.284,66.201,66.206,353350000.0
2009-04-02 12:30:00,66.221,66.312,66.193,66.309,247180000.0
2009-04-02 12:35:00,66.278,66.312,66.245,66.29,64930000.0
2009-04-02 12:40:00,66.301,66.317,66.263,66.293,64500000.0
2009-04-02 12:45:00,66.324,66.326,66.238,66.238,66270000.0
2009-04-02 12:50:00,66.23,66.284,66.207,66.284,64180000.0
2009-04-02 12:55:00,66.303,66.328,66.279,66.284,39300000.0
2009-04-02 13:00:00,66.284,66.284,66.176,66.176,58910000.0
2009-04-02 13:05:00,66.176,66.182,66.081,66.137,69240000.0
2009-04-02 13:10:00,66.114,66.148,66.094,66.127,70910000.0
2009-04-02 13:15:00,66.138,66.185,66.127,66.139,73940000.0
2009-04-02 13:20:00,66.13,66.15,66.06,66.115,83400000.0
2009-04-02 13:25:00,66.103,66.137,66.099,66.121,65360000.0
2009-04-02 13:30:00,66.133,66.167,66.049,66.069,72360000.0
2009-04-02 13:35:00,66.046,66.046,65.927,66.028,66460000.0
2009-04-02 13:40:00,66.004,66.022,65.943,65.978,79210000.0
2009-04-02 13:45:00,65.956,66.035,65.81,66.021,84990000.0
2009-04-02 13:50:00,66.024,66.061,65.985,66.053,59420000.0
2009-04-02 13:55:00,66.047,66.051,66.006,66.008,63230000.0
2009-04-02 14:00:00,65.997,66.06,65.984,66.052,68320000.0
2009-04-02 14:05:00,66.046,66.085,66.046,66.085,57450000.0
2009-04-02 14:10:00,66.085,66.207,66.068,66.207,69630000.0
2009-04-02 14:15:00,66.218,66.283,66.197,66.225,67650000.0
2009-04-02 14:20:00,66.235,66.246,66.13,66.13,57860000.0
2009-04-02 14:25:00,66.151,66.219,66.086,66.086,55000000.0
2009-04-02 14:30:00,66.111,66.149,66.038,66.038,58720000.0
2009-04-02 14:35:00,66.025,66.134,66.008,66.107,57290000.0
2009-04-02 14:40:00,66.103,66.156,65.979,66.01,525350000.0
2009-04-02 14:45:00,66.036,66.136,66.002,66.071,355030000.0
2009-04-02 14:50:00,66.064,66.127,66.04,66.059,478200000.0
2009-04-02 14:55:00,66.062,66.09,66.01,66.037,456090000.0
2009-04-02 15:00:00,66.061,66.112,66.051,66.089,473310000.0
2009-04-02 15:05:00,66.112,66.224,66.092,66.213,353550000.0
2009-04-02 15:10:00,66.226,66.269,66.204,66.239,375690000.0
2009-04-02 15:15:00,66.272,66.272,66.197,66.216,379020000.0
2009-04-02 15:20:00,66.224,66.272,66.176,66.179,470610000.0
2009-04-02 15:25:00,66.172,66.216,66.136,66.164,366690000.0
2009-04-02 15:30:00,66.183,66.183,66.101,66.124,545380000.0
2009-04-02 15:35:00,66.142,66.18,66.115,66.116,413280000.0
2009-04-02 15:40:00,66.132,66.132,65.932,66.068,606640000.0
2009-04-02 15:45:00,66.044,66.155,66.039,66.133,546820000.0
2009-04-02 15:50:00,66.138,66.146,66.044,66.056,452380000.0
2009-04-02 15:55:00,66.078,66.141,66.05,66.094,458930000.0
2009-04-02 16:00:00,66.121,66.14,66.058,66.129,414340000.0
2009-04-02 16:05:00,66.135,66.178,66.121,66.131,377800000.0
2009-04-02 16:10:00,66.103,66.141,66.05,66.135,469370000.0
2009-04-02 16:15:00,66.148,66.16,66.109,66.147,415460000.0
2009-04-02 16:20:00,66.14,66.17,66.095,66.135,426510000.0
2009-04-02 16:25:00,66.121,66.215,66.104,66.125,583560000.0
2009-04-02 16:30:00,66.136,66.149,66.109,66.119,391170000.0
2009-04-02 16:35:00,66.134,66.153,66.113,66.121,408950000.0
2009-04-02 16:40:00,66.122,66.152,66.104,66.112,453110000.0
2009-04-02 16:45:00,66.144,66.157,66.094,66.103,418980000.0
2009-04-02 16:50:00,66.117,66.148,66.099,66.135,445710000.0
2009-04-02 16:55:00,66.127,66.232,66.114,66.232,491720000.0
2009-04-02 17:00:00,66.263,66.271,66.193,66.209,294600000.0
2009-04-02 17:05:00,66.219,66.251,66.193,66.216,370940000.0
2009-04-02 17:10:00,66.232,66.328,66.211,66.325,334610000.0
2009-04-02 17:15:00,66.343,66.395,66.314,66.383,363050000.0
2009-04-02 17:20:00,66.344,66.432,66.333,66.416,434730000.0
2009-04-02 17:25:00,66.409,66.494,66.355,66.494,204290000.0
2009-04-02 17:30:00,66.502,66.502,66.443,66.443,298120000.0
2009-04-02 17:35:00,66.446,66.448,66.385,66.396,335870000.0
2009-04-02 17:40:00,66.385,66.429,66.335,66.354,376050000.0
2009-04-02 17:45:00,66.373,66.374,66.31,66.311,205530000.0
2009-04-02 17:50:00,66.318,66.384,66.311,66.343,253180000.0
2009-04-02 17:55:00,66.347,66.353,66.33,66.348,243280000.0
2009-04-02 18:00:00,66.35,66.364,66.28,66.348,325650000.0
2009-04-02 18:05:00,66.36,66.386,66.268,66.308,308730000.0
2009-04-02 18:10:00,66.325,66.366,66.316,66.35,363510000.0
2009-04-02 18:15:00,66.362,66.365,66.283,66.314,453510000.0
2009-04-02 18:20:00,66.305,66.313,66.264,66.306,438720000.0
2009-04-02 18:25:00,66.289,66.328,66.265,66.285,380850000.0
2009-04-02 18:30:00,66.297,66.297,66.229,66.284,429570000.0
2009-04-02 18:35:00,66.274,66.311,66.263,66.27,481910000.0
2009-04-02 18:40:00,66.256,66.292,66.227,66.238,312900000.0
2009-04-02 18:45:00,66.275,66.275,66.23,66.254,393590000.0
2009-04-02 18:50:00,66.248,66.272,66.183,66.223,322030000.0
2009-04-02 18:55:00,66.198,66.24,66.181,66.234,278110000.0
2009-04-02 19:00:00,66.248,66.248,66.083,66.107,436080000.0
2009-04-02 19:05:00,66.092,66.206,66.075,66.102,322880000.0
2009-04-02 19:10:00,66.122,66.144,66.09,66.144,222470000.0
2009-04-02 19:15:00,66.173,66.173,66.112,66.112,366360000.0
2009-04-02 19:20:00,66.12,66.194,66.092,66.115,336020000.0
2009-04-02 19:25:00,66.102,66.125,66.102,66.107,243950000.0
2009-04-02 19:30:00,66.113,66.165,66.094,66.164,470410000.0
2009-04-02 19:35:00,66.172,66.199,66.112,66.113,538140000.0
2009-04-02 19:40:00,66.12,66.143,66.115,66.12,294530000.0
2009-04-02 19:45:00,66.144,66.165,66.115,66.165,459960000.0
2009-04-02 19:50:00,66.17,66.19,66.158,66.174,361060000.0
2009-04-02 19:55:00,66.173,66.18,66.134,66.154,350920000.0
2009-04-02 20:00:00,66.173,66.207,66.125,66.204,325950000.0
2009-04-02 20:05:00,66.2,66.235,66.191,66.235,348470000.0
2009-04-02 20:10:00,66.212,66.259,66.184,66.207,389140000.0
2009-04-02 20:15:00,66.206,66.24,66.177,66.216,312280000.0
2009-04-02 20:20:00,66.21,66.215,66.175,66.2,464170000.0
2009-04-02 20:25:00,66.168,66.224,66.168,66.207,345010000.0
2009-04-02 20:30:00,66.224,66.256,66.202,66.248,354410000.0
2009-04-02 20:35:00,66.241,66.31,66.24,66.297,386270000.0
2009-04-02 20:40:00,66.272,66.33,66.272,66.287,428620000.0
2009-04-02 20:45:00,66.31,66.339,66.294,66.304,425980000.0
2009-04-02 20:50:00,66.325,66.337,66.308,66.336,439530000.0
2009-04-02 20:55:00,66.331,66.355,66.326,66.339,384370000.0
2009-04-02 21:00:00,66.362,66.403,66.334,66.403,425510000.0
2009-04-02 21:05:00,66.391,66.392,66.352,66.377,351390000.0
2009-04-02 21:10:00,66.357,66.367,66.315,66.318,370980000.0
2009-04-02 21:15:00,66.334,66.334,66.28,66.28,527020000.0
2009-04-02 21:20:00,66.279,66.323,66.273,66.323,274240000.0
2009-04-02 21:25:00,66.322,66.362,66.315,66.338,504280000.0
2009-04-02 21:30:00,66.374,66.374,66.314,66.332,522830000.0
2009-04-02 21:35:00,66.337,66.369,66.327,66.365,577020000.0
2009-04-02 21:40:00,66.366,66.382,66.334,66.361,487190000.0
2009-04-02 21:45:00,66.372,66.372,66.335,66.34,575900000.0
2009-04-02 21:50:00,66.319,66.354,66.294,66.309,430550000.0
2009-04-02 21:55:00,66.295,66.301,66.268,66.273,417830000.0
2009-04-02 22:00:00,66.271,66.274,66.249,66.251,355730000.0
2009-04-02 22:05:00,66.24,66.266,66.164,66.17,346850000.0
2009-04-02 22:10:00,66.179,66.203,66.171,66.185,457830000.0
2009-04-02 22:15:00,66.201,66.207,66.17,66.177,433040000.0
2009-04-02 22:20:00,66.173,66.192,66.154,66.169,474740000.0
2009-04-02 22:25:00,66.159,66.175,66.153,66.159,428160000.0
2009-04-02 22:30:00,66.185,66.234,66.159,66.234,408930000.0
2009-04-02 22:35:00,66.249,66.264,66.171,66.194,469180000.0
2009-04-02 22:40:00,66.208,66.222,66.176,66.177,388150000.0
2009-04-02 22:45:00,66.201,66.213,66.146,66.213,404380000.0
2009-04-02 22:50:00,66.226,66.26,66.199,66.248,440990000.0
2009-04-02 22:55:00,66.251,66.262,66.227,66.256,384230000.0
2009-04-02 23:00:00,66.266,66.266,66.212,66.212,380540000.0
2009-04-02 23:05:00,66.211,66.214,66.181,66.192,327720000.0
2009-04-02 23:10:00,66.18,66.228,66.18,66.198,320090000.0
2009-04-02 23:15:00,66.215,66.267,66.205,66.246,406920000.0
2009-04-02 23:20:00,66.257,66.288,66.255,66.288,329250000.0
2009-04-02 23:25:00,66.296,66.337,66.29,66.327,210700000.0
2009-04-02 23:30:00,66.355,66.355,66.316,66.319,180620000.0
2009-04-02 23:35:00,66.349,66.35,66.281,66.281,460130000.0
2009-04-02 23:40:00,66.285,66.328,66.283,66.328,144240000.0
2009-04-02 23:45:00,66.328,66.329,66.29,66.29,259450000.0
2009-04-02 23:50:00,66.316,66.316,66.291,66.306,258730000.0
2009-04-02 23:55:00,66.302,66.303,66.264,66.303,215240000.0
2009-04-03 00:00:00,66.315,66.331,66.298,66.308,318740000.0
2009-04-03 00:05:00,66.297,66.314,66.261,66.275,356910000.0
2009-04-03 00:10:00,66.244,66.255,66.222,66.229,411160000.0
2009-04-03 00:15:00,66.254,66.256,66.224,66.249,319300000.0
2009-04-03 00:20:00,66.246,66.274,66.237,66.274,337340000.0
2009-04-03 00:25:00,66.261,66.294,66.256,66.271,220050000.0
2009-04-03 00:30:00,66.283,66.287,66.257,66.28,269890000.0
2009-04-03 00:35:00,66.287,66.287,66.278,66.28,117530000.0
2009-04-03 00:40:00,66.279,66.3,66.259,66.294,336330000.0
2009-04-03 00:45:00,66.321,66.327,66.292,66.306,342370000.0
2009-04-03 00:50:00,66.319,66.326,66.276,66.299,311200000.0
2009-04-03 00:55:00,66.275,66.295,66.259,66.295,188480000.0
2009-04-03 01:00:00,66.289,66.361,66.269,66.361,370590000.0
2009-04-03 01:05:00,66.35,66.383,66.337,66.348,333590000.0
2009-04-03 01:10:00,66.339,66.384,66.322,66.36,389350000.0
2009-04-03 01:15:00,66.386,66.386,66.34,66.356,447100000.0
2009-04-03 01:20:00,66.365,66.384,66.353,66.356,183570000.0
2009-04-03 01:25:00,66.362,66.375,66.346,66.375,225380000.0
2009-04-03 01:30:00,66.386,66.425,66.357,66.412,455120000.0
2009-04-03 01:35:00,66.399,66.421,66.387,66.393,353700000.0
2009-04-03 01:40:00,66.379,66.403,66.379,66.389,346580000.0
2009-04-03 01:45:00,66.435,66.454,66.403,66.429,343590000.0
2009-04-03 01:50:00,66.438,66.438,66.355,66.363,339450000.0
2009-04-03 01:55:00,66.373,66.429,66.364,66.425,238530000.0
2009-04-03 02:00:00,66.46,66.487,66.431,66.439,144430000.0
2009-04-03 02:05:00,66.432,66.552,66.432,66.542,371080000.0
2009-04-03 02:10:00,66.561,66.663,66.561,66.642,499000000.0
2009-04-03 02:15:00,66.666,66.701,66.608,66.653,326720000.0
2009-04-03 02:20:00,66.665,66.79,66.664,66.786,391890000.0
2009-04-03 02:25:00,66.792,66.792,66.745,66.782,293220000.0
2009-04-03 02:30:00,66.805,66.825,66.786,66.817,329890000.0
2009-04-03 02:35:00,66.828,66.856,66.736,66.737,275650000.0
2009-04-03 02:40:00,66.753,66.773,66.71,66.711,306650000.0
2009-04-03 02:45:00,66.72,66.72,66.576,66.623,296270000.0
2009-04-03 02:50:00,66.624,66.624,66.492,66.523,358090000.0
2009-04-03 02:55:00,66.536,66.575,66.514,66.562,342860000.0
2009-04-03 03:00:00,66.6,66.6,66.449,66.499,336280000.0
2009-04-03 03:05:00,66.489,66.526,66.389,66.393,335950000.0
2009-04-03 03:10:00,66.403,66.479,66.367,66.479,199420000.0
2009-04-03 03:15:00,66.471,66.529,66.422,66.5,390360000.0
2009-04-03 03:20:00,66.506,66.524,66.464,66.464,300410000.0
2009-04-03 03:25:00,66.469,66.483,66.391,66.443,335570000.0
2009-04-03 03:30:00,66.439,66.498,66.435,66.498,277270000.0
2009-04-03 03:35:00,66.497,66.51,66.471,66.481,348650000.0
2009-04-03 03:40:00,66.498,66.537,66.443,66.454,306110000.0
2009-04-03 03:45:00,66.473,66.473,66.243,66.278,338980000.0
2009-04-03 03:50:00,66.272,66.313,66.194,66.195,267800000.0
2009-04-03 03:55:00,66.175,66.251,66.156,66.204,307120000.0
2009-04-03 04:00:00,66.229,66.304,66.214,66.273,306460000.0
2009-04-03 04:05:00,66.259,66.28,66.216,66.251,302800000.0
2009-04-03 04:10:00,66.243,66.246,66.189,66.197,244650000.0
2009-04-03 04:15:00,66.224,66.224,66.117,66.136,337850000.0
2009-04-03 04:20:00,66.103,66.182,66.078,66.162,271570000.0
2009-04-03 04:25:00,66.176,66.192,66.146,66.163,329180000.0
2009-04-03 04:30:00,66.179,66.179,66.125,66.125,181750000.0
2009-04-03 04:35:00,66.124,66.171,66.101,66.171,215930000.0
2009-04-03 04:40:00,66.153,66.172,66.121,66.135,342700000.0
2009-04-03 04:45:00,66.162,66.231,66.134,66.228,269700000.0
2009-04-03 04:50:00,66.245,66.295,66.215,66.293,334600000.0
2009-04-03 04:55:00,66.278,66.324,66.272,66.317,267400000.0
2009-04-03 05:00:00,66.356,66.356,66.257,66.284,331400000.0
2009-04-03 05:05:00,66.296,66.307,66.262,66.284,324970000.0
2009-04-03 05:10:00,66.272,66.286,66.183,66.226,282770000.0
2009-04-03 05:15:00,66.235,66.261,66.214,66.258,286690000.0
2009-04-03 05:20:00,66.248,66.274,66.227,66.227,273480000.0
2009-04-03 05:25:00,66.211,66.264,66.211,66.254,314480000.0
2009-04-03 05:30:00,66.253,66.253,66.141,66.141,285160000.0
2009-04-03 05:35:00,66.155,66.182,66.136,66.137,216150000.0
2009-04-03 05:40:00,66.125,66.149,66.103,66.135,256280000.0
2009-04-03 05:45:00,66.141,66.212,66.104,66.126,279270000.0
2009-04-03 05:50:00,66.133,66.181,66.121,66.169,228150000.0
2009-04-03 05:55:00,66.162,66.186,66.117,66.158,435000000.0
2009-04-03 06:00:00,66.185,66.202,66.141,66.177,280520000.0
2009-04-03 06:05:00,66.169,66.257,66.164,66.246,219050000.0
2009-04-03 06:10:00,66.246,66.246,66.174,66.179,510210000.0
2009-04-03 06:15:00,66.204,66.204,66.159,66.168,272840000.0
2009-04-03 06:20:00,66.154,66.18,66.149,66.162,304540000.0
2009-04-03 06:25:00,66.166,66.182,66.143,66.162,514810000.0
2009-04-03 06:30:00,66.172,66.176,66.15,66.165,469140000.0
2009-04-03 06:35:00,66.165,66.184,66.15,66.167,317490000.0
2009-04-03 06:40:00,66.171,66.187,66.16,66.179,483370000.0
2009-04-03 06:45:00,66.205,66.239,66.177,66.225,349970000.0
2009-04-03 06:50:00,66.203,66.223,66.165,66.172,357050000.0
2009-04-03 06:55:00,66.156,66.172,66.126,66.14,323670000.0
2009-04-03 07:00:00,66.151,66.151,66.087,66.129,204940000.0
2009-04-03 07:05:00,66.135,66.173,66.104,66.104,386270000.0
2009-04-03 07:10:00,66.111,66.152,66.093,66.113,291080000.0
2009-04-03 07:15:00,66.144,66.152,66.097,66.146,374040000.0
2009-04-03 07:20:00,66.155,66.175,66.136,66.16,463570000.0
2009-04-03 07:25:00,66.163,66.176,66.122,66.176,405550000.0
2009-04-03 07:30:00,66.184,66.184,66.107,66.135,412340000.0
2009-04-03 07:35:00,66.125,66.128,66.076,66.125,484660000.0
2009-04-03 07:40:00,66.129,66.141,66.113,66.141,415480000.0
2009-04-03 07:45:00,66.154,66.175,66.14,66.175,315460000.0
2009-04-03 07:50:00,66.164,66.181,66.13,66.148,382960000.0
2009-04-03 07:55:00,66.159,66.185,66.143,66.179,314040000.0
2009-04-03 08:00:00,66.189,66.193,66.134,66.134,250080000.0
2009-04-03 08:05:00,66.131,66.176,66.11,66.176,468390000.0
2009-04-03 08:10:00,66.15,66.186,66.145,66.173,318950000.0
2009-04-03 08:15:00,66.194,66.222,66.158,66.19,225960000.0
2009-04-03 08:20:00,66.179,66.201,66.152,66.162,514170000.0
2009-04-03 08:25:00,66.161,66.161,66.102,66.108,276520000.0
2009-04-03 08:30:00,66.131,66.131,65.989,66.023,302460000.0
2009-04-03 08:35:00,66.036,66.051,65.976,66.005,500010000.0
2009-04-03 08:40:00,66.025,66.055,65.99,66.055,448270000.0
2009-04-03 08:45:00,66.066,66.122,66.048,66.097,326390000.0
2009-04-03 08:50:00,66.105,66.113,66.066,66.091,464930000.0
2009-04-03 08:55:00,66.08,66.115,66.066,66.108,335610000.0
2009-04-03 09:00:00,66.121,66.155,66.096,66.13,351030000.0
2009-04-03 09:05:00,66.127,66.13,66.069,66.097,379450000.0
2009-04-03 09:10:00,66.09,66.139,66.071,66.116,448200000.0
2009-04-03 09:15:00,66.123,66.142,66.09,66.099,401010000.0
2009-04-03 09:20:00,66.099,66.173,66.094,66.15,458490000.0
2009-04-03 09:25:00,66.161,66.224,66.155,66.215,485160000.0
2009-04-03 09:30:00,66.232,66.243,66.195,66.206,298090000.0
2009-04-03 09:35:00,66.215,66.23,66.188,66.199,369180000.0
2009-04-03 09:40:00,66.202,66.223,66.182,66.222,332420000.0
2009-04-03 09:45:00,66.237,66.277,66.223,66.255,356470000.0
2009-04-03 09:50:00,66.233,66.27,66.22,66.231,454180000.0
2009-04-03 09:55:00,66.241,66.266,66.224,66.266,189550000.0
2009-04-03 10:00:00,66.306,66.352,66.276,66.316,316400000.0
2009-04-03 10:05:00,66.3,66.389,66.3,66.344,320670000.0
2009-04-03 10:10:00,66.356,66.362,66.297,66.331,374470000.0
2009-04-03 10:15:00,66.353,66.401,66.314,66.395,211330000.0
2009-04-03 10:20:00,66.372,66.424,66.372,66.384,239180000.0
2009-04-03 10:25:00,66.379,66.431,66.36,66.426,247470000.0
2009-04-03 10:30:00,66.435,66.465,66.395,66.465,338430000.0
2009-04-03 10:35:00,66.456,66.513,66.442,66.506,288830000.0
2009-04-03 10:40:00,66.53,66.641,66.524,66.588,370580000.0
2009-04-03 10:45:00,66.602,66.602,66.454,66.454,478850000.0
2009-04-03 10:50:00,66.428,66.489,66.419,66.472,441710000.0
2009-04-03 10:55:00,66.468,66.549,66.451,66.515,384780000.0
2009-04-03 11:00:00,66.516,66.519,66.445,66.458,412360000.0
2009-04-03 11:05:00,66.47,66.511,66.404,66.473,465130000.0
2009-04-03 11:10:00,66.494,66.494,66.432,66.483,305480000.0
2009-04-03 11:15:00,66.502,66.511,66.442,66.466,393140000.0
2009-04-03 11:20:00,66.478,66.503,66.474,66.488,309720000.0
2009-04-03 11:25:00,66.478,66.492,66.415,66.425,266190000.0
2009-04-03 11:30:00,66.441,66.441,66.371,66.379,440130000.0
2009-04-03 11:35:00,66.391,66.425,66.371,66.371,331880000.0
2009-04-03 11:40:00,66.39,66.454,66.356,66.372,229950000.0
2009-04-03 11:45:00,66.381,66.397,66.342,66.35,487420000.0
2009-04-03 11:50:00,66.367,66.381,66.351,66.363,326280000.0
2009-04-03 11:55:00,66.366,66.403,66.358,66.395,245710000.0
2009-04-03 12:00:00,66.403,66.403,66.36,66.385,472020000.0
2009-04-03 12:05:00,66.401,66.425,66.294,66.313,536300000.0
2009-04-03 12:10:00,66.292,66.344,66.281,66.281,340860000.0
2009-04-03 12:15:00,66.287,66.295,66.23,66.289,456650000.0
2009-04-03 12:20:00,66.292,66.302,66.151,66.208,360040000.0
2009-04-03 12:25:00,66.22,66.282,66.2,66.282,346130000.0
2009-04-03 12:30:00,66.313,66.342,66.278,66.334,243800000.0
2009-04-03 12:35:00,66.326,66.359,66.319,66.337,66740000.0
2009-04-03 12:40:00,66.326,66.36,66.293,66.334,75150000.0
2009-04-03 12:45:00,66.357,66.362,66.293,66.331,67240000.0
2009-04-03 12:50:00,66.343,66.356,66.317,66.331,56380000.0
2009-04-03 12:55:00,66.322,66.327,66.27,66.286,43640000.0
2009-04-03 13:00:00,66.294,66.294,66.176,66.186,51820000.0
2009-04-03 13:05:00,66.174,66.244,66.171,66.23,54810000.0
2009-04-03 13:10:00,66.205,66.226,66.154,66.206,69000000.0
2009-04-03 13:15:00,66.215,66.215,66.141,66.193,70130000.0
2009-04-03 13:20:00,66.174,66.215,66.162,66.215,68030000.0
2009-04-03 13:25:00,66.207,66.256,66.192,66.235,80030000.0
2009-04-03 13:30:00,66.245,66.245,66.213,66.224,59770000.0
2009-04-03 13:35:00,66.237,66.242,66.205,66.212,66290000.0
2009-04-03 13:40:00,66.219,66.243,66.212,66.243,78220000.0
2009-04-03 13:45:00,66.239,66.286,66.237,66.286,87610000.0
2009-04-03 13:50:00,66.276,66.313,66.249,66.269,66180000.0
2009-04-03 13:55:00,66.247,66.295,66.247,66.266,64510000.0
2009-04-03 14:00:00,66.279,66.293,66.245,66.267,64220000.0
2009-04-03 14:05:00,66.255,66.317,66.255,66.309,62290000.0
2009-04-03 14:10:00,66.299,66.304,66.248,66.297,74510000.0
2009-04-03 14:15:00,66.332,66.332,66.263,66.296,73540000.0
2009-04-03 14:20:00,66.325,66.367,66.292,66.312,65710000.0
2009-04-03 14:25:00,66.326,66.357,66.279,66.304,78040000.0
2009-04-03 14:30:00,66.311,66.619,66.311,66.588,70570000.0
2009-04-03 14:35:00,66.57,66.612,66.447,66.451,77900000.0
2009-04-03 14:40:00,66.443,66.469,66.229,66.269,525890000.0
2009-04-03 14:45:00,66.288,66.322,66.072,66.087,346400000.0
2009-04-03 14:50:00,66.064,66.202,66.064,66.179,472300000.0
2009-04-03 14:55:00,66.181,66.236,66.172,66.219,451920000.0
2009-04-03 15:00:00,66.235,66.276,66.198,66.23,465450000.0
2009-04-03 15:05:00,66.257,66.274,66.176,66.204,339660000.0
2009-04-03 15:10:00,66.22,66.238,66.173,66.173,358050000.0
2009-04-03 15:15:00,66.196,66.201,66.117,66.161,370850000.0
2009-04-03 15:20:00,66.174,66.219,66.164,66.177,443830000.0
2009-04-03 15:25:00,66.183,66.233,66.155,66.205,353730000.0
2009-04-03 15:30:00,66.232,66.251,66.191,66.217,545750000.0
2009-04-03 15:35:00,66.23,66.302,66.23,66.25,418670000.0
2009-04-03 15:40:00,66.259,66.329,66.243,66.318,581550000.0
2009-04-03 15:45:00,66.355,66.355,66.179,66.198,520350000.0
2009-04-03 15:50:00,66.201,66.201,66.097,66.15,441920000.0
2009-04-03 15:55:00,66.139,66.223,66.128,66.208,449520000.0
2009-04-03 16:00:00,66.225,66.225,66.127,66.185,423270000.0
2009-04-03 16:05:00,66.201,66.201,66.142,66.164,358980000.0
2009-04-03 16:10:00,66.175,66.188,66.151,66.165,454380000.0
2009-04-03 16:15:00,66.166,66.183,66.105,66.111,420580000.0
2009-04-03 16:20:00,66.1,66.126,66.072,66.121,439140000.0
2009-04-03 16:25:00,66.115,66.151,66.09,66.135,546020000.0
2009-04-03 16:30:00,66.125,66.131,66.083,66.118,401490000.0
2009-04-03 16:35:00,66.135,66.135,66.094,66.109,411700000.0
2009-04-03 16:40:00,66.121,66.154,66.107,66.11,441390000.0
2009-04-03 16:45:00,66.109,66.109,65.937,66.025,412950000.0
2009-04-03 16:50:00,66.007,66.097,66.007,66.087,450840000.0
2009-04-03 16:55:00,66.077,66.119,66.023,66.074,456050000.0
2009-04-03 17:00:00,66.084,66.13,66.063,66.117,292400000.0
2009-04-03 17:05:00,66.132,66.173,66.115,66.142,377790000.0
2009-04-03 17:10:00,66.132,66.18,66.132,66.17,331620000.0
2009-04-03 17:15:00,66.192,66.214,66.155,66.205,353030000.0
2009-04-03 17:20:00,66.214,66.214,66.152,66.176,436730000.0
2009-04-03 17:25:00,66.174,66.196,66.141,66.196,185260000.0
2009-04-03 17:30:00,66.205,66.205,66.151,66.152,319290000.0
2009-04-03 17:35:00,66.161,66.212,66.134,66.134,334880000.0
2009-04-03 17:40:00,66.142,66.205,66.142,66.205,372380000.0
2009-04-03 17:45:00,66.199,66.199,66.146,66.185,199900000.0
2009-04-03 17:50:00,66.18,66.224,66.165,66.2,234820000.0
2009-04-03 17:55:00,66.23,66.287,66.218,66.276,251480000.0
2009-04-03 18:00:00,66.284,66.3,66.245,66.288,330240000.0
2009-04-03 18:05:00,66.269,66.306,66.253,66.282,291650000.0
2009-04-03 18:10:00,66.277,66.329,66.271,66.321,377470000.0
2009-04-03 18:15:00,66.341,66.364,66.3,66.3,450340000.0
2009-04-03 18:20:00,66.327,66.352,66.259,66.287,444600000.0
2009-04-03 18:25:00,66.279,66.354,66.277,66.336,375000000.0
2009-04-03 18:30:00,66.352,66.354,66.311,66.345,418500000.0
2009-04-03 18:35:00,66.358,66.407,66.353,66.367,468500000.0
2009-04-03 18:40:00,66.344,66.37,66.313,66.336,310840000.0
2009-04-03 18:45:00,66.351,66.353,66.293,66.301,388720000.0
2009-04-03 18:50:00,66.312,66.331,66.265,66.311,324540000.0
2009-04-03 18:55:00,66.29,66.29,66.237,66.274,275800000.0
2009-04-03 19:00:00,66.282,66.315,66.265,66.314,472180000.0
2009-04-03 19:05:00,66.309,66.364,66.304,66.313,339320000.0
2009-04-03 19:10:00,66.317,66.344,66.308,66.344,212350000.0
2009-04-03 19:15:00,66.369,66.419,66.332,66.373,494680000.0
2009-04-03 19:20:00,66.365,66.402,66.34,66.372,318250000.0
2009-04-03 19:25:00,66.376,66.382,66.334,66.355,242320000.0
2009-04-03 19:30:00,66.372,66.381,66.327,66.348,469560000.0
2009-04-03 19:35:00,66.366,66.375,66.329,66.351,539610000.0
2009-04-03 19:40:00,66.354,66.381,66.328,66.36,337750000.0
2009-04-03 19:45:00,66.385,66.395,66.355,66.387,456470000.0
2009-04-03 19:50:00,66.39,66.433,66.383,66.422,350590000.0
2009-04-03 19:55:00,66.401,66.483,66.401,66.478,362880000.0
2009-04-03 20:00:00,66.506,66.55,66.484,66.538,342680000.0
2009-04-03 20:05:00,66.528,66.565,66.51,66.51,335870000.0
2009-04-03 20:10:00,66.49,66.562,66.49,66.551,387710000.0
2009-04-03 20:15:00,66.574,66.613,66.535,66.586,301930000.0
2009-04-03 20:20:00,66.593,66.598,66.553,66.58,483400000.0
2009-04-03 20:25:00,66.578,66.615,66.574,66.597,329870000.0
2009-04-03 20:30:00,66.627,66.644,66.593,66.613,328120000.0
2009-04-03 20:35:00,66.619,66.637,66.593,66.61,362540000.0
2009-04-03 20:40:00,66.582,66.611,66.536,66.56,432570000.0
2009-04-03 20:45:00,66.584,66.584,66.501,66.526,441330000.0
2009-04-03 20:50:00,66.508,66.564,66.508,66.545,443720000.0
2009-04-03 20:55:00,66.553,66.613,66.548,66.594,479340000.0
2009-04-03 21:00:00,66.619,66.635,66.535,66.576,411800000.0
2009-04-03 21:05:00,66.574,66.643,66.567,66.627,335200000.0
2009-04-03 21:10:00,66.613,66.623,66.522,66.522,365310000.0
2009-04-03 21:15:00,66.569,66.582,66.521,66.572,518990000.0
2009-04-03 21:20:00,66.575,66.594,66.561,66.577,355050000.0
2009-04-03 21:25:00,66.565,66.583,66.54,66.552,403090000.0
2009-04-03 21:30:00,66.571,66.582,66.494,66.494,511390000.0
2009-04-03 21:35:00,66.536,66.559,66.5,66.513,565760000.0
2009-04-03 21:40:00,66.504,66.561,66.504,66.548,480980000.0
2009-04-03 21:45:00,66.58,66.586,66.539,66.557,588180000.0
2009-04-03 21:50:00,66.549,66.577,66.536,66.559,430760000.0
2009-04-03 21:55:00,66.558,66.585,66.55,66.566,376240000.0
2009-04-03 22:00:00,66.613,66.614,66.568,66.597,402930000.0
2009-04-03 22:05:00,66.59,66.627,66.557,66.581,355930000.0
2009-04-03 22:10:00,66.571,66.605,66.566,66.605,451750000.0
2009-04-03 22:15:00,66.621,66.667,66.598,66.659,434740000.0
2009-04-03 22:20:00,66.663,66.663,66.611,66.613,620470000.0
2009-04-03 22:25:00,66.6,66.616,66.578,66.58,360960000.0
2009-04-03 22:30:00,66.594,66.617,66.571,66.597,326110000.0
2009-04-03 22:35:00,66.591,66.63,66.589,66.601,474020000.0
2009-04-03 22:40:00,66.586,66.611,66.572,66.593,393820000.0
2009-04-03 22:45:00,66.618,66.618,66.579,66.579,414900000.0
2009-04-03 22:50:00,66.586,66.644,66.577,66.618,452010000.0
2009-04-03 22:55:00,66.59,66.633,66.584,66.597,383120000.0
2009-04-06 02:00:00,66.882,67.016,66.878,66.982,227730000.0
2009-04-06 02:05:00,66.995,67.037,66.984,67.032,325600000.0
2009-04-06 02:10:00,67.014,67.033,66.982,66.99,314910000.0
2009-04-06 02:15:00,67.011,67.011,66.933,66.949,330930000.0
2009-04-06 02:20:00,66.94,66.98,66.94,66.953,327570000.0
2009-04-06 02:25:00,66.933,66.939,66.9,66.903,500740000.0
2009-04-06 02:30:00,66.925,66.925,66.88,66.89,392430000.0
2009-04-06 02:35:00,66.884,66.895,66.846,66.884,184890000.0
2009-04-06 02:40:00,66.883,66.944,66.878,66.938,433150000.0
2009-04-06 02:45:00,66.964,66.982,66.933,66.956,371270000.0
2009-04-06 02:50:00,66.966,67.004,66.949,67.004,332340000.0
2009-04-06 02:55:00,67.011,67.081,67.007,67.075,379040000.0
2009-04-06 03:00:00,67.091,67.091,67.04,67.052,357980000.0
2009-04-06 03:05:00,67.05,67.087,67.008,67.076,300480000.0
2009-04-06 03:10:00,67.084,67.178,67.073,67.177,332790000.0
2009-04-06 03:15:00,67.189,67.193,67.131,67.165,396660000.0
2009-04-06 03:20:00,67.155,67.203,67.143,67.203,346010000.0
2009-04-06 03:25:00,67.201,67.278,67.201,67.278,481470000.0
2009-04-06 03:30:00,67.298,67.302,67.265,67.265,372320000.0
2009-04-06 03:35:00,67.268,67.288,67.163,67.183,413550000.0
2009-04-06 03:40:00,67.182,67.216,67.151,67.163,478900000.0
2009-04-06 03:45:00,67.181,67.181,67.126,67.134,407640000.0
2009-04-06 03:50:00,67.145,67.15,67.09,67.115,363760000.0
2009-04-06 03:55:00,67.091,67.098,67.022,67.03,311030000.0
2009-04-06 04:00:00,67.021,67.06,66.99,67.044,250700000.0
2009-04-06 04:05:00,67.056,67.132,67.056,67.121,293110000.0
2009-04-06 04:10:00,67.11,67.154,67.096,67.096,251980000.0
2009-04-06 04:15:00,67.111,67.19,67.104,67.181,178600000.0
2009-04-06 04:20:00,67.171,67.171,67.086,67.151,462460000.0
2009-04-06 04:25:00,67.135,67.163,67.125,67.159,311500000.0
2009-04-06 04:30:00,67.174,67.182,67.113,67.139,214310000.0
2009-04-06 04:35:00,67.127,67.135,67.113,67.127,334620000.0
2009-04-06 04:40:00,67.129,67.144,67.122,67.144,405870000.0
2009-04-06 04:45:00,67.157,67.159,67.123,67.148,327890000.0
2009-04-06 04:50:00,67.121,67.144,67.1,67.138,385670000.0
2009-04-06 04:55:00,67.13,67.155,67.123,67.152,355800000.0
2009-04-06 05:00:00,67.161,67.164,67.117,67.121,389110000.0
2009-04-06 05:05:00,67.159,67.159,67.109,67.144,451100000.0
2009-04-06 05:10:00,67.157,67.174,67.138,67.174,421080000.0
2009-04-06 05:15:00,67.187,67.189,67.124,67.14,381520000.0
2009-04-06 05:20:00,67.154,67.173,67.14,67.167,464900000.0
2009-04-06 05:25:00,67.17,67.212,67.154,67.205,423110000.0
2009-04-06 05:30:00,67.234,67.302,67.219,67.257,441750000.0
2009-04-06 05:35:00,67.25,67.25,67.204,67.215,604260000.0
2009-04-06 05:40:00,67.208,67.224,67.181,67.193,413580000.0
2009-04-06 05:45:00,67.219,67.23,67.18,67.209,458660000.0
2009-04-06 05:50:00,67.208,67.243,67.191,67.211,359340000.0
2009-04-06 05:55:00,67.221,67.254,67.202,67.213,485300000.0
2009-04-06 06:00:00,67.231,67.231,67.173,67.187,443260000.0
2009-04-06 06:05:00,67.174,67.192,67.151,67.152,422410000.0
2009-04-06 06:10:00,67.162,67.179,67.131,67.145,573620000.0
2009-04-06 06:15:00,67.135,67.149,67.106,67.126,484410000.0
2009-04-06 06:20:00,67.147,67.181,67.141,67.177,586130000.0
2009-04-06 06:25:00,67.158,67.194,67.153,67.194,508720000.0
2009-04-06 06:30:00,67.194,67.222,67.176,67.217,498770000.0
2009-04-06 06:35:00,67.205,67.212,67.17,67.19,383600000.0
2009-04-06 06:40:00,67.204,67.204,67.181,67.198,535250000.0
2009-04-06 06:45:00,67.212,67.212,67.17,67.177,380550000.0
2009-04-06 06:50:00,67.173,67.194,67.154,67.154,355110000.0
2009-04-06 06:55:00,67.165,67.174,67.143,67.166,406330000.0
2009-04-06 07:00:00,67.159,67.188,67.154,67.157,483510000.0
2009-04-06 07:05:00,67.159,67.175,67.112,67.135,449750000.0
2009-04-06 07:10:00,67.118,67.121,67.082,67.095,453530000.0
2009-04-06 07:15:00,67.102,67.118,67.084,67.102,449850000.0
2009-04-06 07:20:00,67.104,67.125,67.059,67.092,375260000.0
2009-04-06 07:25:00,67.082,67.126,67.075,67.099,342410000.0
2009-04-06 07:30:00,67.116,67.116,67.074,67.102,352290000.0
2009-04-06 07:35:00,67.112,67.118,67.09,67.11,509220000.0
2009-04-06 07:40:00,67.119,67.145,67.101,67.128,262600000.0
2009-04-06 07:45:00,67.149,67.156,67.074,67.102,327980000.0
2009-04-06 07:50:00,67.115,67.125,67.085,67.094,293400000.0
2009-04-06 07:55:00,67.087,67.114,67.064,67.089,309750000.0
2009-04-06 08:00:00,67.101,67.119,67.072,67.083,361480000.0
2009-04-06 08:05:00,67.089,67.124,67.069,67.103,360180000.0
2009-04-06 08:10:00,67.105,67.161,67.084,67.161,475510000.0
2009-04-06 08:15:00,67.164,67.201,67.148,67.201,347850000.0
2009-04-06 08:20:00,67.202,67.21,67.146,67.156,557400000.0
2009-04-06 08:25:00,67.166,67.189,67.133,67.138,471120000.0
2009-04-06 08:30:00,67.158,67.182,67.135,67.152,234110000.0
2009-04-06 08:35:00,67.158,67.203,67.14,67.18,319640000.0
2009-04-06 08:40:00,67.181,67.3,67.181,67.274,465910000.0
2009-04-06 08:45:00,67.303,67.368,67.284,67.34,231660000.0
2009-04-06 08:50:00,67.35,67.351,67.264,67.294,324350000.0
2009-04-06 08:55:00,67.284,67.334,67.265,67.327,456550000.0
2009-04-06 09:00:00,67.343,67.378,67.324,67.34,271350000.0
2009-04-06 09:05:00,67.345,67.395,67.323,67.368,319230000.0
2009-04-06 09:10:00,67.378,67.39,67.342,67.358,414400000.0
2009-04-06 09:15:00,67.358,67.369,67.305,67.355,309670000.0
2009-04-06 09:20:00,67.366,67.374,67.307,67.318,452870000.0
2009-04-06 09:25:00,67.319,67.349,67.293,67.328,421510000.0
2009-04-06 09:30:00,67.34,67.396,67.327,67.391,382210000.0
2009-04-06 09:35:00,67.388,67.422,67.354,67.381,443770000.0
2009-04-06 09:40:00,67.376,67.41,67.321,67.327,461860000.0
2009-04-06 09:45:00,67.334,67.381,67.311,67.381,394440000.0
2009-04-06 09:50:00,67.378,67.384,67.337,67.357,298520000.0
2009-04-06 09:55:00,67.357,67.393,67.355,67.376,326510000.0
2009-04-06 10:00:00,67.358,67.39,67.342,67.384,247980000.0
2009-04-06 10:05:00,67.388,67.499,67.385,67.463,234680000.0
2009-04-06 10:10:00,67.468,67.476,67.434,67.455,203060000.0
2009-04-06 10:15:00,67.481,67.515,67.458,67.507,383670000.0
2009-04-06 10:20:00,67.511,67.592,67.511,67.545,330080000.0
2009-04-06 10:25:00,67.515,67.564,67.507,67.524,319750000.0
2009-04-06 10:30:00,67.517,67.533,67.441,67.513,190260000.0
2009-04-06 10:35:00,67.539,67.55,67.515,67.533,457520000.0
2009-04-06 10:40:00,67.512,67.53,67.462,67.47,371280000.0
2009-04-06 10:45:00,67.491,67.541,67.482,67.501,348340000.0
2009-04-06 10:50:00,67.503,67.55,67.484,67.508,367800000.0
2009-04-06 10:55:00,67.519,67.549,67.495,67.544,300390000.0
2009-04-06 11:00:00,67.572,67.576,67.54,67.555,498060000.0
2009-04-06 11:05:00,67.552,67.589,67.552,67.559,462420000.0
2009-04-06 11:10:00,67.548,67.548,67.489,67.521,426140000.0
2009-04-06 11:15:00,67.541,67.541,67.489,67.494,450380000.0
2009-04-06 11:20:00,67.498,67.519,67.446,67.465,407370000.0
2009-04-06 11:25:00,67.455,67.5,67.447,67.495,403370000.0
2009-04-06 11:30:00,67.513,67.517,67.464,67.474,574700000.0
2009-04-06 11:35:00,67.478,67.519,67.467,67.495,430810000.0
2009-04-06 11:40:00,67.491,67.492,67.419,67.423,411540000.0
2009-04-06 11:45:00,67.441,67.45,67.326,67.368,452180000.0
2009-04-06 11:50:00,67.387,67.438,67.365,67.374,378930000.0
2009-04-06 11:55:00,67.362,67.38,67.295,67.357,441590000.0
2009-04-06 12:00:00,67.35,67.386,67.331,67.369,449860000.0
2009-04-06 12:05:00,67.396,67.428,67.355,67.37,462580000.0
2009-04-06 12:10:00,67.375,67.387,67.334,67.347,534750000.0
2009-04-06 12:15:00,67.384,67.439,67.358,67.41,597190000.0
2009-04-06 12:20:00,67.418,67.454,67.401,67.411,428760000.0
2009-04-06 12:25:00,67.417,67.422,67.385,67.406,556190000.0
2009-04-06 12:30:00,67.426,67.452,67.405,67.452,354830000.0
2009-04-06 12:35:00,67.448,67.471,67.414,67.452,466660000.0
2009-04-06 12:40:00,67.44,67.463,67.427,67.45,375790000.0
2009-04-06 12:45:00,67.446,67.471,67.424,67.446,369780000.0
2009-04-06 12:50:00,67.442,67.47,67.387,67.412,368980000.0
2009-04-06 12:55:00,67.413,67.435,67.399,67.408,490080000.0
2009-04-06 13:00:00,67.415,67.424,67.378,67.396,469820000.0
2009-04-06 13:05:00,67.389,67.41,67.379,67.392,479320000.0
2009-04-06 13:10:00,67.395,67.42,67.387,67.401,362370000.0
2009-04-06 13:15:00,67.392,67.392,67.33,67.337,530740000.0
2009-04-06 13:20:00,67.336,67.344,67.297,67.309,63830000.0
2009-04-06 13:25:00,67.292,67.314,67.266,67.27,65290000.0
2009-04-06 13:30:00,67.279,67.28,67.146,67.154,45960000.0
2009-04-06 13:35:00,67.142,67.231,67.117,67.192,62030000.0
2009-04-06 13:40:00,67.175,67.187,67.118,67.14,65110000.0
2009-04-06 13:45:00,67.149,67.177,67.122,67.123,60640000.0
2009-04-06 13:50:00,67.132,67.147,67.105,67.11,60550000.0
2009-04-06 13:55:00,67.09,67.104,66.94,66.946,60350000.0
2009-04-06 14:00:00,66.982,67.012,66.942,67.004,60660000.0
2009-04-06 14:05:00,67.014,67.046,67.004,67.026,67600000.0
2009-04-06 14:10:00,66.989,67.006,66.906,66.909,83030000.0
2009-04-06 14:15:00,66.922,66.94,66.885,66.887,81110000.0
2009-04-06 14:20:00,66.894,66.899,66.827,66.836,68590000.0
2009-04-06 14:25:00,66.838,66.838,66.731,66.767,59660000.0
2009-04-06 14:30:00,66.752,66.756,66.692,66.751,59470000.0
2009-04-06 14:35:00,66.739,66.818,66.733,66.81,78910000.0
2009-04-06 14:40:00,66.812,66.862,66.806,66.824,64760000.0
2009-04-06 14:45:00,66.828,66.867,66.814,66.846,67360000.0
2009-04-06 14:50:00,66.858,66.968,66.858,66.947,54290000.0
2009-04-06 14:55:00,66.949,66.951,66.877,66.888,46700000.0
2009-04-06 15:00:00,66.903,66.912,66.802,66.841,32410000.0
2009-04-06 15:05:00,66.85,66.852,66.684,66.75,37170000.0
2009-04-06 15:10:00,66.722,66.725,66.663,66.714,62380000.0
2009-04-06 15:15:00,66.725,66.746,66.639,66.737,61920000.0
2009-04-06 15:20:00,66.725,66.74,66.69,66.72,51000000.0
2009-04-06 15:25:00,66.726,66.754,66.66,66.669,229240000.0
2009-04-06 15:30:00,66.659,66.775,66.654,66.775,356450000.0
2009-04-06 15:35:00,66.738,66.778,66.73,66.761,362490000.0
2009-04-06 15:40:00,66.763,66.763,66.719,66.724,453010000.0
2009-04-06 15:45:00,66.732,66.743,66.701,66.715,343470000.0
2009-04-06 15:50:00,66.712,66.734,66.69,66.731,546200000.0
2009-04-06 15:55:00,66.726,66.769,66.704,66.765,467610000.0
2009-04-06 16:00:00,66.779,66.848,66.766,66.848,227170000.0
2009-04-06 16:05:00,66.865,66.908,66.848,66.908,328690000.0
2009-04-06 16:10:00,66.903,66.904,66.844,66.844,470170000.0
2009-04-06 16:15:00,66.839,66.852,66.802,66.815,232900000.0
2009-04-06 16:20:00,66.81,66.881,66.809,66.848,323030000.0
2009-04-06 16:25:00,66.842,66.885,66.822,66.822,458350000.0
2009-04-06 16:30:00,66.819,66.82,66.765,66.78,276190000.0
2009-04-06 16:35:00,66.776,66.802,66.747,66.767,306180000.0
2009-04-06 16:40:00,66.79,66.854,66.773,66.83,391480000.0
2009-04-06 16:45:00,66.822,66.86,66.789,66.827,310440000.0
2009-04-06 16:50:00,66.835,66.893,66.818,66.877,454860000.0
2009-04-06 16:55:00,66.848,66.885,66.822,66.832,424990000.0
2009-04-06 17:00:00,66.839,66.857,66.809,66.821,387720000.0
2009-04-06 17:05:00,66.816,66.816,66.731,66.74,433830000.0
2009-04-06 17:10:00,66.736,66.753,66.699,66.707,446760000.0
2009-04-06 17:15:00,66.737,66.765,66.69,66.738,380950000.0
2009-04-06 17:20:00,66.73,66.803,66.73,66.789,299540000.0
2009-04-06 17:25:00,66.789,66.809,66.756,66.762,323870000.0
2009-04-06 17:30:00,66.78,66.838,66.769,66.831,242330000.0
2009-04-06 17:35:00,66.844,66.872,66.832,66.832,245210000.0
2009-04-06 17:40:00,66.823,66.858,66.773,66.795,188880000.0
2009-04-06 17:45:00,66.812,66.826,66.766,66.777,365390000.0
2009-04-06 17:50:00,66.79,66.791,66.713,66.727,313710000.0
2009-04-06 17:55:00,66.726,66.734,66.684,66.721,314310000.0
2009-04-06 18:00:00,66.743,66.743,66.698,66.709,191840000.0
2009-04-06 18:05:00,66.701,66.739,66.691,66.72,433630000.0
2009-04-06 18:10:00,66.724,66.737,66.699,66.721,364710000.0
2009-04-06 18:15:00,66.741,66.754,66.672,66.686,331630000.0
2009-04-06 18:20:00,66.685,66.718,66.674,66.711,371810000.0
2009-04-06 18:25:00,66.7,66.707,66.673,66.677,290460000.0
2009-04-06 18:30:00,66.706,66.711,66.659,66.688,491680000.0
2009-04-06 18:35:00,66.661,66.72,66.661,66.707,447900000.0
2009-04-06 18:40:00,66.703,66.742,66.699,66.714,411550000.0
2009-04-06 18:45:00,66.748,66.756,66.715,66.729,459930000.0
2009-04-06 18:50:00,66.724,66.738,66.712,66.731,352900000.0
2009-04-06 18:55:00,66.724,66.765,66.724,66.756,336340000.0
2009-04-06 19:00:00,66.765,66.781,66.744,66.766,336290000.0
2009-04-06 19:05:00,66.765,66.782,66.751,66.779,463870000.0
2009-04-06 19:10:00,66.769,66.798,66.761,66.783,304400000.0
2009-04-06 19:15:00,66.793,66.794,66.726,66.754,459120000.0
2009-04-06 19:20:00,66.749,66.788,66.736,66.757,502030000.0
2009-04-06 19:25:00,66.765,66.839,66.759,66.832,300580000.0
2009-04-06 19:30:00,66.834,66.835,66.771,66.793,276640000.0
2009-04-06 19:35:00,66.802,66.826,66.783,66.812,506300000.0
2009-04-06 19:40:00,66.792,66.822,66.766,66.783,220240000.0
2009-04-06 19:45:00,66.801,66.82,66.792,66.817,322150000.0
2009-04-06 19:50:00,66.818,66.822,66.8,66.814,472640000.0
2009-04-06 19:55:00,66.792,66.856,66.785,66.831,243650000.0
2009-04-06 20:00:00,66.861,66.894,66.807,66.852,296960000.0
2009-04-06 20:05:00,66.869,66.952,66.865,66.952,380340000.0
2009-04-06 20:10:00,66.958,67.01,66.93,66.954,334980000.0
2009-04-06 20:15:00,66.968,66.968,66.911,66.912,417130000.0
2009-04-06 20:20:00,66.915,66.923,66.883,66.885,483280000.0
2009-04-06 20:25:00,66.872,66.926,66.871,66.908,392480000.0
2009-04-06 20:30:00,66.921,66.922,66.852,66.853,422400000.0
2009-04-06 20:35:00,66.858,66.887,66.85,66.884,458620000.0
2009-04-06 20:40:00,66.869,66.896,66.86,66.888,353040000.0
2009-04-06 20:45:00,66.919,66.919,66.883,66.892,287820000.0
2009-04-06 20:50:00,66.88,66.909,66.851,66.898,349350000.0
2009-04-06 20:55:00,66.909,66.91,66.878,66.889,193000000.0
2009-04-06 21:00:00,66.922,66.923,66.876,66.882,313660000.0
2009-04-06 21:05:00,66.874,66.908,66.874,66.904,331460000.0
2009-04-06 21:10:00,66.894,66.906,66.88,66.898,320690000.0
2009-04-06 21:15:00,66.911,66.979,66.882,66.953,455200000.0
2009-04-06 21:20:00,66.962,66.987,66.947,66.955,313740000.0
2009-04-06 21:25:00,66.96,66.981,66.913,66.93,443760000.0
2009-04-06 21:30:00,66.941,66.952,66.913,66.941,493930000.0
2009-04-06 21:35:00,66.915,66.968,66.897,66.946,296940000.0
2009-04-06 21:40:00,66.922,66.983,66.914,66.963,276570000.0
2009-04-06 21:45:00,66.978,66.978,66.913,66.919,496120000.0
2009-04-06 21:50:00,66.929,66.982,66.928,66.942,215450000.0
2009-04-06 21:55:00,66.927,66.972,66.922,66.971,312960000.0
2009-04-06 22:00:00,66.978,66.984,66.953,66.957,468190000.0
2009-04-06 22:05:00,66.951,66.969,66.933,66.941,244760000.0
2009-04-06 22:10:00,66.932,66.968,66.93,66.937,270210000.0
2009-04-06 22:15:00,66.962,66.979,66.943,66.957,229960000.0
2009-04-06 22:20:00,66.973,66.977,66.963,66.97,180080000.0
2009-04-06 22:25:00,66.964,66.991,66.96,66.97,265230000.0
2009-04-06 22:30:00,66.986,66.986,66.958,66.961,314950000.0
2009-04-06 22:35:00,66.98,66.989,66.951,66.97,265640000.0
2009-04-06 22:40:00,66.95,66.982,66.949,66.965,271910000.0
2009-04-06 22:45:00,66.99,66.996,66.95,66.955,264820000.0
2009-04-06 22:50:00,66.949,66.973,66.924,66.973,325770000.0
2009-04-06 22:55:00,66.989,67.013,66.944,66.959,330220000.0
2009-04-06 23:00:00,66.979,66.984,66.937,66.938,247720000.0
2009-04-06 23:05:00,66.947,66.988,66.941,66.968,334840000.0
2009-04-06 23:10:00,66.963,66.982,66.96,66.969,253250000.0
2009-04-06 23:15:00,66.998,66.998,66.959,66.962,343700000.0
2009-04-06 23:20:00,66.964,66.992,66.96,66.964,192300000.0
2009-04-06 23:25:00,66.97,67.0,66.966,66.989,166040000.0
2009-04-06 23:30:00,66.994,67.017,66.964,66.984,312800000.0
2009-04-06 23:35:00,67.011,67.014,66.958,66.966,258540000.0
2009-04-06 23:40:00,66.968,66.968,66.938,66.958,332220000.0
2009-04-06 23:45:00,66.98,67.043,66.959,67.015,224310000.0
2009-04-06 23:50:00,66.999,67.038,66.984,67.03,293220000.0
2009-04-06 23:55:00,66.987,67.022,66.987,67.009,312390000.0
2009-04-07 00:00:00,67.038,67.04,66.971,66.976,302390000.0
2009-04-07 00:05:00,66.998,66.999,66.913,66.924,254120000.0
2009-04-07 00:10:00,66.939,66.952,66.902,66.95,329150000.0
2009-04-07 00:15:00,66.97,66.971,66.912,66.917,296950000.0
2009-04-07 00:20:00,66.912,66.938,66.881,66.899,325390000.0
2009-04-07 00:25:00,66.901,66.901,66.81,66.823,260800000.0
2009-04-07 00:30:00,66.855,66.857,66.796,66.813,326700000.0
2009-04-07 00:35:00,66.813,66.836,66.781,66.781,290740000.0
2009-04-07 00:40:00,66.8,66.833,66.788,66.832,358670000.0
2009-04-07 00:45:00,66.864,66.869,66.836,66.836,158860000.0
2009-04-07 00:50:00,66.814,66.815,66.755,66.765,318210000.0
2009-04-07 00:55:00,66.767,66.775,66.753,66.764,320900000.0
2009-04-07 01:00:00,66.802,66.846,66.783,66.846,314940000.0
2009-04-07 01:05:00,66.837,66.883,66.835,66.853,349560000.0
2009-04-07 01:10:00,66.861,66.862,66.821,66.827,304580000.0
2009-04-07 01:15:00,66.845,66.845,66.708,66.73,286730000.0
2009-04-07 01:20:00,66.742,66.742,66.658,66.658,279820000.0
2009-04-07 01:25:00,66.644,66.678,66.607,66.645,372540000.0
2009-04-07 01:30:00,66.653,66.659,66.551,66.565,324660000.0
2009-04-07 01:35:00,66.569,66.653,66.55,66.597,403170000.0
2009-04-07 01:40:00,66.621,66.659,66.578,66.653,342720000.0
2009-04-07 01:45:00,66.679,66.679,66.612,66.632,533920000.0
2009-04-07 01:50:00,66.639,66.653,66.589,66.592,405640000.0
2009-04-07 01:55:00,66.598,66.609,66.537,66.54,149770000.0
2009-04-07 02:00:00,66.458,66.461,66.34,66.397,220940000.0
2009-04-07 02:05:00,66.41,66.523,66.393,66.492,400940000.0
2009-04-07 02:10:00,66.48,66.524,66.443,66.474,429060000.0
2009-04-07 02:15:00,66.501,66.57,66.481,66.557,199830000.0
2009-04-07 02:20:00,66.574,66.644,66.574,66.644,411220000.0
2009-04-07 02:25:00,66.64,66.654,66.601,66.616,610690000.0
2009-04-07 02:30:00,66.633,66.643,66.551,66.565,400490000.0
2009-04-07 02:35:00,66.554,66.578,66.542,66.571,391490000.0
2009-04-07 02:40:00,66.56,66.574,66.522,66.543,245300000.0
2009-04-07 02:45:00,66.517,66.596,66.513,66.596,335840000.0
2009-04-07 02:50:00,66.591,66.643,66.591,66.599,261140000.0
2009-04-07 02:55:00,66.591,66.595,66.542,66.544,279980000.0
2009-04-07 03:00:00,66.564,66.59,66.516,66.582,263690000.0
2009-04-07 03:05:00,66.58,66.614,66.577,66.581,315960000.0
2009-04-07 03:10:00,66.592,66.631,66.57,66.631,178580000.0
2009-04-07 03:15:00,66.651,66.695,66.624,66.654,292780000.0
2009-04-07 03:20:00,66.642,66.714,66.642,66.709,208000000.0
2009-04-07 03:25:00,66.693,66.693,66.637,66.649,267340000.0
2009-04-07 03:30:00,66.666,66.693,66.638,66.655,262410000.0
2009-04-07 03:35:00,66.67,66.715,66.66,66.712,310070000.0
2009-04-07 03:40:00,66.724,66.785,66.719,66.784,265630000.0
2009-04-07 03:45:00,66.803,66.803,66.721,66.737,321210000.0
2009-04-07 03:50:00,66.725,66.771,66.714,66.748,322540000.0
2009-04-07 03:55:00,66.748,66.806,66.742,66.771,360020000.0
2009-04-07 04:00:00,66.774,66.796,66.726,66.741,328370000.0
2009-04-07 04:05:00,66.734,66.783,66.723,66.742,311140000.0
2009-04-07 04:10:00,66.746,66.77,66.724,66.743,290470000.0
2009-04-07 04:15:00,66.753,66.753,66.627,66.655,292170000.0
2009-04-07 04:20:00,66.647,66.647,66.586,66.617,302330000.0
2009-04-07 04:25:00,66.609,66.616,66.574,66.605,314410000.0
2009-04-07 04:30:00,66.621,66.643,66.607,66.617,268610000.0
2009-04-07 04:35:00,66.609,66.643,66.602,66.64,234660000.0
2009-04-07 04:40:00,66.64,66.681,66.64,66.674,295410000.0
2009-04-07 04:45:00,66.683,66.688,66.652,66.665,219070000.0
2009-04-07 04:50:00,66.664,66.693,66.651,66.655,331690000.0
2009-04-07 04:55:00,66.66,66.666,66.64,66.641,275700000.0
2009-04-07 05:00:00,66.676,66.676,66.605,66.615,298820000.0
2009-04-07 05:05:00,66.61,66.633,66.586,66.618,405620000.0
2009-04-07 05:10:00,66.602,66.624,66.57,66.57,313620000.0
2009-04-07 05:15:00,66.603,66.603,66.507,66.514,324440000.0
2009-04-07 05:20:00,66.531,66.589,66.528,66.561,271760000.0
2009-04-07 05:25:00,66.55,66.587,66.508,66.51,291200000.0
2009-04-07 05:30:00,66.52,66.554,66.494,66.537,474760000.0
2009-04-07 05:35:00,66.522,66.576,66.522,66.537,296080000.0
2009-04-07 05:40:00,66.537,66.587,66.531,66.586,430780000.0
2009-04-07 05:45:00,66.602,66.602,66.54,66.577,322220000.0
2009-04-07 05:50:00,66.59,66.605,66.572,66.58,311480000.0
2009-04-07 05:55:00,66.585,66.594,66.511,66.511,196890000.0
2009-04-07 06:00:00,66.532,66.538,66.508,66.526,422110000.0
2009-04-07 06:05:00,66.536,66.553,66.516,66.539,335450000.0
2009-04-07 06:10:00,66.547,66.562,66.53,66.53,177100000.0
2009-04-07 06:15:00,66.553,66.554,66.511,66.524,435330000.0
2009-04-07 06:20:00,66.508,66.534,66.503,66.52,487510000.0
2009-04-07 06:25:00,66.512,66.555,66.512,66.545,275140000.0
2009-04-07 06:30:00,66.553,66.607,66.496,66.575,420130000.0
2009-04-07 06:35:00,66.587,66.622,66.56,66.622,328440000.0
2009-04-07 06:40:00,66.636,66.706,66.627,66.706,327320000.0
2009-04-07 06:45:00,66.712,66.722,66.664,66.671,206910000.0
2009-04-07 06:50:00,66.648,66.726,66.648,66.718,266440000.0
2009-04-07 06:55:00,66.721,66.736,66.711,66.711,264190000.0
2009-04-07 07:00:00,66.708,66.724,66.683,66.697,303330000.0
2009-04-07 07:05:00,66.701,66.723,66.683,66.69,242630000.0
2009-04-07 07:10:00,66.696,66.696,66.677,66.688,281980000.0
2009-04-07 07:15:00,66.695,66.695,66.66,66.666,367470000.0
2009-04-07 07:20:00,66.656,66.666,66.625,66.637,333940000.0
2009-04-07 07:25:00,66.628,66.66,66.518,66.536,309750000.0
2009-04-07 07:30:00,66.543,66.58,66.536,66.57,278360000.0
2009-04-07 07:35:00,66.562,66.615,66.562,66.599,335640000.0
2009-04-07 07:40:00,66.587,66.604,66.576,66.585,304390000.0
2009-04-07 07:45:00,66.591,66.611,66.577,66.596,192360000.0
2009-04-07 07:50:00,66.596,66.633,66.588,66.62,222320000.0
2009-04-07 07:55:00,66.607,66.636,66.602,66.624,354550000.0
2009-04-07 08:00:00,66.649,66.656,66.574,66.642,261180000.0
2009-04-07 08:05:00,66.648,66.672,66.625,66.637,278810000.0
2009-04-07 08:10:00,66.634,66.636,66.592,66.626,365790000.0
2009-04-07 08:15:00,66.655,66.655,66.615,66.644,282150000.0
2009-04-07 08:20:00,66.642,66.705,66.607,66.63,542580000.0
2009-04-07 08:25:00,66.632,66.632,66.536,66.575,414610000.0
2009-04-07 08:30:00,66.593,66.626,66.569,66.626,333150000.0
2009-04-07 08:35:00,66.63,66.685,66.612,66.659,451690000.0
2009-04-07 08:40:00,66.661,66.674,66.632,66.657,322410000.0
2009-04-07 08:45:00,66.674,66.682,66.616,66.67,317570000.0
2009-04-07 08:50:00,66.683,66.746,66.566,66.572,303200000.0
2009-04-07 08:55:00,66.577,66.63,66.547,66.606,356690000.0
2009-04-07 09:00:00,66.614,66.665,66.591,66.665,336030000.0
2009-04-07 09:05:00,66.642,66.677,66.617,66.677,367320000.0
2009-04-07 09:10:00,66.662,66.662,66.55,66.554,451830000.0
2009-04-07 09:15:00,66.559,66.572,66.496,66.518,158210000.0
2009-04-07 09:20:00,66.506,66.523,66.469,66.515,292510000.0
2009-04-07 09:25:00,66.524,66.559,66.504,66.559,336830000.0
2009-04-07 09:30:00,66.554,66.569,66.523,66.529,341220000.0
2009-04-07 09:35:00,66.541,66.565,66.524,66.557,187440000.0
2009-04-07 09:40:00,66.566,66.585,66.548,66.575,269030000.0
2009-04-07 09:45:00,66.578,66.591,66.553,66.553,217340000.0
2009-04-07 09:50:00,66.559,66.603,66.532,66.584,336680000.0
2009-04-07 09:55:00,66.595,66.616,66.579,66.616,278090000.0
2009-04-07 10:00:00,66.614,66.616,66.542,66.55,354500000.0
2009-04-07 10:05:00,66.538,66.571,66.532,66.54,463300000.0
2009-04-07 10:10:00,66.532,66.573,66.532,66.568,406340000.0
2009-04-07 10:15:00,66.583,66.583,66.519,66.554,368980000.0
2009-04-07 10:20:00,66.542,66.604,66.464,66.464,445760000.0
2009-04-07 10:25:00,66.451,66.512,66.451,66.498,431110000.0
2009-04-07 10:30:00,66.514,66.515,66.477,66.5,274060000.0
2009-04-07 10:35:00,66.516,66.52,66.436,66.442,395070000.0
2009-04-07 10:40:00,66.437,66.472,66.413,66.455,289090000.0
2009-04-07 10:45:00,66.47,66.474,66.361,66.383,257230000.0
2009-04-07 10:50:00,66.382,66.428,66.308,66.328,456170000.0
2009-04-07 10:55:00,66.355,66.393,66.313,66.371,320540000.0
2009-04-07 11:00:00,66.375,66.382,66.229,66.288,189990000.0
2009-04-07 11:05:00,66.284,66.353,66.26,66.335,480500000.0
2009-04-07 11:10:00,66.334,66.391,66.295,66.295,292540000.0
2009-04-07 11:15:00,66.309,66.343,66.239,66.267,252560000.0
2009-04-07 11:20:00,66.262,66.334,66.262,66.315,463590000.0
2009-04-07 11:25:00,66.303,66.303,66.17,66.211,512230000.0
2009-04-07 11:30:00,66.243,66.243,66.182,66.182,312740000.0
2009-04-07 11:35:00,66.195,66.305,66.178,66.27,459820000.0
2009-04-07 11:40:00,66.256,66.292,66.247,66.265,340410000.0
2009-04-07 11:45:00,66.296,66.321,66.264,66.302,327130000.0
2009-04-07 11:50:00,66.302,66.322,66.255,66.283,227310000.0
2009-04-07 11:55:00,66.271,66.298,66.224,66.224,361650000.0
2009-04-07 12:00:00,66.247,66.297,66.23,66.256,444550000.0
2009-04-07 12:05:00,66.256,66.282,66.057,66.057,150580000.0
2009-04-07 12:10:00,66.054,66.131,65.984,66.093,310660000.0
2009-04-07 12:15:00,66.131,66.131,65.979,66.049,356860000.0
2009-04-07 12:20:00,66.067,66.124,66.044,66.11,313560000.0
2009-04-07 12:25:00,66.094,66.134,66.071,66.106,203330000.0
2009-04-07 12:30:00,66.133,66.145,66.072,66.103,263420000.0
2009-04-07 12:35:00,66.11,66.141,66.081,66.133,208740000.0
2009-04-07 12:40:00,66.122,66.171,66.117,66.138,352510000.0
2009-04-07 12:45:00,66.155,66.155,66.092,66.118,295070000.0
2009-04-07 12:50:00,66.129,66.153,65.93,65.964,352620000.0
2009-04-07 12:55:00,65.968,66.029,65.938,65.994,438760000.0
2009-04-07 13:00:00,66.017,66.04,65.976,66.03,420670000.0
2009-04-07 13:05:00,66.06,66.137,66.022,66.062,361190000.0
2009-04-07 13:10:00,66.054,66.057,65.983,66.003,440340000.0
2009-04-07 13:15:00,66.017,66.064,66.012,66.064,435600000.0
2009-04-07 13:20:00,66.054,66.109,66.039,66.096,277740000.0
2009-04-07 13:25:00,66.084,66.096,66.053,66.084,406300000.0
2009-04-07 13:30:00,66.094,66.14,66.063,66.123,283960000.0
2009-04-07 13:35:00,66.121,66.169,66.105,66.136,259630000.0
2009-04-07 13:40:00,66.125,66.171,66.103,66.171,469570000.0
2009-04-07 13:45:00,66.173,66.177,66.105,66.134,341490000.0
2009-04-07 13:50:00,66.154,66.168,66.134,66.148,205200000.0
2009-04-07 13:55:00,66.138,66.184,66.134,66.184,469480000.0
2009-04-07 14:00:00,66.185,66.194,66.163,66.163,295560000.0
2009-04-07 14:05:00,66.17,66.194,66.161,66.186,243640000.0
2009-04-07 14:10:00,66.183,66.191,66.116,66.117,465560000.0
2009-04-07 14:15:00,66.136,66.143,66.09,66.126,513220000.0
2009-04-07 14:20:00,66.124,66.176,66.124,66.155,327350000.0
2009-04-07 14:25:00,66.143,66.182,66.128,66.148,448270000.0
2009-04-07 14:30:00,66.162,66.163,66.126,66.145,334490000.0
2009-04-07 14:35:00,66.168,66.193,66.144,66.167,336200000.0
2009-04-07 14:40:00,66.165,66.184,66.132,66.184,320730000.0
2009-04-07 14:45:00,66.194,66.248,66.173,66.245,180260000.0
2009-04-07 14:50:00,66.277,66.285,66.226,66.258,329510000.0
2009-04-07 14:55:00,66.249,66.303,66.249,66.275,588190000.0
2009-04-07 15:00:00,66.291,66.291,66.222,66.264,363600000.0
2009-04-07 15:05:00,66.263,66.274,66.245,66.248,374600000.0
2009-04-07 15:10:00,66.254,66.276,66.218,66.238,379430000.0
2009-04-07 15:15:00,66.263,66.263,66.211,66.241,343510000.0
2009-04-07 15:20:00,66.239,66.323,66.236,66.281,337220000.0
2009-04-07 15:25:00,66.277,66.297,66.247,66.253,363830000.0
2009-04-07 15:30:00,66.256,66.262,66.223,66.243,320090000.0
2009-04-07 15:35:00,66.247,66.281,66.229,66.24,441140000.0
2009-04-07 15:40:00,66.217,66.243,66.165,66.173,326410000.0
2009-04-07 15:45:00,66.19,66.19,66.104,66.161,340800000.0
2009-04-07 15:50:00,66.182,66.187,66.143,66.149,313020000.0
2009-04-07 15:55:00,66.166,66.201,66.143,66.164,321540000.0
2009-04-07 16:00:00,66.199,66.266,66.181,66.219,434380000.0
2009-04-07 16:05:00,66.207,66.213,66.168,66.177,346900000.0
2009-04-07 16:10:00,66.168,66.221,66.158,66.221,351070000.0
2009-04-07 16:15:00,66.243,66.253,66.199,66.231,297910000.0
2009-04-07 16:20:00,66.243,66.262,66.224,66.239,333970000.0
2009-04-07 16:25:00,66.248,66.317,66.245,66.315,355850000.0
2009-04-07 16:30:00,66.331,66.444,66.297,66.387,274150000.0
2009-04-07 16:35:00,66.387,66.433,66.379,66.393,267510000.0
2009-04-07 16:40:00,66.386,66.393,66.333,66.354,295210000.0
2009-04-07 16:45:00,66.369,66.471,66.34,66.435,300620000.0
2009-04-07 16:50:00,66.429,66.469,66.414,66.441,368030000.0
2009-04-07 16:55:00,66.45,66.46,66.407,66.449,177700000.0
2009-04-07 17:00:00,66.468,66.491,66.403,66.476,226410000.0
2009-04-07 17:05:00,66.455,66.471,66.433,66.436,272670000.0
2009-04-07 17:10:00,66.448,66.474,66.437,66.458,275800000.0
2009-04-07 17:15:00,66.478,66.484,66.447,66.478,301630000.0
2009-04-07 17:20:00,66.482,66.482,66.434,66.455,380950000.0
2009-04-07 17:25:00,66.445,66.458,66.36,66.405,444420000.0
2009-04-07 17:30:00,66.418,66.487,66.405,66.462,440980000.0
2009-04-07 17:35:00,66.457,66.592,66.457,66.55,382160000.0
2009-04-07 17:40:00,66.553,66.603,66.534,66.578,383530000.0
2009-04-07 17:45:00,66.598,66.685,66.574,66.633,476520000.0
2009-04-07 17:50:00,66.638,66.693,66.606,66.693,266600000.0
2009-04-07 17:55:00,66.679,66.704,66.622,66.625,388500000.0
2009-04-07 18:00:00,66.637,66.637,66.564,66.593,321890000.0
2009-04-07 18:05:00,66.601,66.602,66.523,66.554,294670000.0
2009-04-07 18:10:00,66.555,66.6,66.548,66.595,416020000.0
2009-04-07 18:15:00,66.604,66.604,66.541,66.541,296740000.0
2009-04-07 18:20:00,66.545,66.546,66.485,66.499,257360000.0
2009-04-07 18:25:00,66.47,66.522,66.47,66.485,433020000.0
2009-04-07 18:30:00,66.515,66.515,66.46,66.476,354020000.0
2009-04-07 18:35:00,66.482,66.495,66.403,66.403,182400000.0
2009-04-07 18:40:00,66.419,66.447,66.397,66.399,467980000.0
2009-04-07 18:45:00,66.428,66.428,66.373,66.378,528350000.0
2009-04-07 18:50:00,66.387,66.454,66.381,66.447,308250000.0
2009-04-07 18:55:00,66.457,66.464,66.4,66.406,460600000.0
2009-04-07 19:00:00,66.408,66.423,66.372,66.394,343290000.0
2009-04-07 19:05:00,66.387,66.412,66.371,66.387,346010000.0
2009-04-07 19:10:00,66.387,66.387,66.295,66.312,239760000.0
2009-04-07 19:15:00,66.295,66.321,66.245,66.316,308820000.0
2009-04-07 19:20:00,66.312,66.313,66.28,66.29,397290000.0
2009-04-07 19:25:00,66.306,66.312,66.282,66.283,206650000.0
2009-04-07 19:30:00,66.305,66.306,66.22,66.22,282760000.0
2009-04-07 19:35:00,66.227,66.265,66.217,66.233,373980000.0
2009-04-07 19:40:00,66.248,66.352,66.23,66.343,432720000.0
2009-04-07 19:45:00,66.371,66.386,66.332,66.332,175820000.0
2009-04-07 19:50:00,66.311,66.368,66.311,66.365,381860000.0
2009-04-07 19:55:00,66.365,66.4,66.326,66.333,590480000.0
2009-04-07 20:00:00,66.346,66.385,66.325,66.339,384280000.0
2009-04-07 20:05:00,66.344,66.368,66.326,66.361,396850000.0
2009-04-07 20:10:00,66.337,66.402,66.331,66.402,340240000.0
2009-04-07 20:15:00,66.412,66.434,66.39,66.4,356690000.0
2009-04-07 20:20:00,66.435,66.435,66.391,66.408,220780000.0
2009-04-07 20:25:00,66.379,66.423,66.376,66.39,319080000.0
2009-04-07 20:30:00,66.421,66.421,66.373,66.373,275010000.0
2009-04-07 20:35:00,66.385,66.385,66.357,66.385,348820000.0
2009-04-07 20:40:00,66.386,66.416,66.375,66.375,374140000.0
2009-04-07 20:45:00,66.401,66.402,66.377,66.396,218250000.0
2009-04-07 20:50:00,66.392,66.396,66.356,66.369,450660000.0
2009-04-07 20:55:00,66.354,66.36,66.319,66.344,391010000.0
2009-04-07 21:00:00,66.358,66.379,66.331,66.343,428080000.0
2009-04-07 21:05:00,66.317,66.327,66.261,66.261,335140000.0
2009-04-07 21:10:00,66.271,66.365,66.271,66.307,353330000.0
2009-04-07 21:15:00,66.297,66.332,66.29,66.299,339250000.0
2009-04-07 21:20:00,66.289,66.335,66.286,66.325,357580000.0
2009-04-07 21:25:00,66.315,66.344,66.294,66.298,497290000.0
2009-04-07 21:30:00,66.29,66.327,66.263,66.284,502730000.0
2009-04-07 21:35:00,66.272,66.311,66.269,66.291,443790000.0
2009-04-07 21:40:00,66.309,66.336,66.286,66.315,303220000.0
2009-04-07 21:45:00,66.345,66.368,66.326,66.343,289660000.0
2009-04-07 21:50:00,66.36,66.403,66.315,66.323,410820000.0
2009-04-07 21:55:00,66.311,66.329,66.243,66.285,491540000.0
2009-04-07 22:00:00,66.302,66.304,66.259,66.261,333530000.0
2009-04-07 22:05:00,66.268,66.295,66.219,66.234,362690000.0
2009-04-07 22:10:00,66.247,66.281,66.23,66.247,454550000.0
2009-04-07 22:15:00,66.266,66.291,66.257,66.266,441200000.0
2009-04-07 22:20:00,66.306,66.311,66.266,66.287,467670000.0
2009-04-07 22:25:00,66.281,66.293,66.258,66.261,216050000.0
2009-04-07 22:30:00,66.284,66.306,66.262,66.306,322640000.0
2009-04-07 22:35:00,66.317,66.352,66.31,66.341,374740000.0
2009-04-07 22:40:00,66.326,66.338,66.28,66.288,307740000.0
2009-04-07 22:45:00,66.317,66.356,66.287,66.32,378110000.0
2009-04-07 22:50:00,66.341,66.37,66.272,66.285,319960000.0
2009-04-07 22:55:00,66.276,66.312,66.272,66.278,350490000.0
2009-04-07 23:00:00,66.315,66.315,66.263,66.268,316970000.0
2009-04-07 23:05:00,66.283,66.286,66.262,66.275,206750000.0
2009-04-07 23:10:00,66.275,66.356,66.267,66.345,251660000.0
2009-04-07 23:15:00,66.369,66.384,66.343,66.376,364040000.0
2009-04-07 23:20:00,66.371,66.387,66.33,66.339,266150000.0
2009-04-07 23:25:00,66.32,66.378,66.32,66.37,207110000.0
2009-04-07 23:30:00,66.385,66.402,66.346,66.366,330990000.0
2009-04-07 23:35:00,66.347,66.388,66.346,66.354,172400000.0
2009-04-07 23:40:00,66.337,66.359,66.334,66.344,106440000.0
2009-04-07 23:45:00,66.375,66.377,66.351,66.369,119800000.0
2009-04-07 23:50:00,66.369,66.395,66.353,66.385,214870000.0
2009-04-07 23:55:00,66.377,66.421,66.375,66.388,153050000.0
2009-04-08 00:00:00,66.413,66.429,66.379,66.402,313430000.0
2009-04-08 00:05:00,66.428,66.429,66.358,66.387,232300000.0
2009-04-08 00:10:00,66.379,66.405,66.352,66.389,353540000.0
2009-04-08 00:15:00,66.423,66.475,66.382,66.394,512410000.0
2009-04-08 00:20:00,66.391,66.439,66.389,66.419,400300000.0
2009-04-08 00:25:00,66.412,66.495,66.412,66.49,369230000.0
2009-04-08 00:30:00,66.505,66.52,66.48,66.486,428500000.0
2009-04-08 00:35:00,66.48,66.513,66.472,66.481,307340000.0
2009-04-08 00:40:00,66.468,66.479,66.431,66.472,411270000.0
2009-04-08 00:45:00,66.515,66.515,66.463,66.487,224890000.0
2009-04-08 00:50:00,66.499,66.545,66.498,66.511,298020000.0
2009-04-08 00:55:00,66.499,66.52,66.479,66.498,299370000.0
2009-04-08 01:00:00,66.526,66.528,66.477,66.479,250410000.0
2009-04-08 01:05:00,66.485,66.507,66.465,66.476,369250000.0
2009-04-08 01:10:00,66.468,66.493,66.449,66.449,277050000.0
2009-04-08 01:15:00,66.48,66.48,66.401,66.406,471840000.0
2009-04-08 01:20:00,66.418,66.42,66.377,66.38,190370000.0
2009-04-08 01:25:00,66.388,66.42,66.38,66.388,352780000.0
2009-04-08 01:30:00,66.414,66.448,66.404,66.441,622340000.0
2009-04-08 01:35:00,66.451,66.474,66.438,66.466,318330000.0
2009-04-08 01:40:00,66.478,66.525,66.473,66.525,277130000.0
2009-04-08 01:45:00,66.544,66.544,66.483,66.496,341600000.0
2009-04-08 01:50:00,66.506,66.537,66.472,66.496,307980000.0
2009-04-08 01:55:00,66.483,66.517,66.483,66.489,153080000.0
2009-04-08 02:00:00,66.495,66.495,66.393,66.4,213130000.0
2009-04-08 02:05:00,66.407,66.422,66.322,66.373,385570000.0
2009-04-08 02:10:00,66.352,66.416,66.352,66.407,407390000.0
2009-04-08 02:15:00,66.424,66.425,66.33,66.33,162850000.0
2009-04-08 02:20:00,66.311,66.311,66.199,66.22,371570000.0
2009-04-08 02:25:00,66.205,66.21,66.154,66.186,570360000.0
2009-04-08 02:30:00,66.214,66.214,66.091,66.111,379140000.0
2009-04-08 02:35:00,66.093,66.1,66.021,66.061,381440000.0
2009-04-08 02:40:00,66.046,66.208,66.046,66.174,321460000.0
2009-04-08 02:45:00,66.222,66.468,66.178,66.419,373980000.0
2009-04-08 02:50:00,66.402,66.407,66.305,66.314,276900000.0
2009-04-08 02:55:00,66.328,66.328,66.168,66.218,289470000.0
2009-04-08 03:00:00,66.238,66.238,66.139,66.176,279100000.0
2009-04-08 03:05:00,66.156,66.204,66.122,66.192,318300000.0
2009-04-08 03:10:00,66.183,66.187,66.127,66.148,207740000.0
2009-04-08 03:15:00,66.152,66.172,66.108,66.165,315620000.0
2009-04-08 03:20:00,66.16,66.206,66.146,66.206,202900000.0
2009-04-08 03:25:00,66.204,66.257,66.186,66.23,284060000.0
2009-04-08 03:30:00,66.25,66.25,66.183,66.225,283900000.0
2009-04-08 03:35:00,66.215,66.215,66.162,66.193,325150000.0
2009-04-08 03:40:00,66.211,66.223,66.191,66.213,259490000.0
2009-04-08 03:45:00,66.236,66.236,66.118,66.14,337060000.0
2009-04-08 03:50:00,66.124,66.143,66.098,66.136,352570000.0
2009-04-08 03:55:00,66.13,66.181,66.129,66.167,375120000.0
2009-04-08 04:00:00,66.192,66.192,66.023,66.036,364490000.0
2009-04-08 04:05:00,66.035,66.099,66.016,66.025,319370000.0
2009-04-08 04:10:00,66.006,66.05,65.916,65.967,286670000.0
2009-04-08 04:15:00,65.995,66.015,65.946,65.988,312150000.0
2009-04-08 04:20:00,65.998,66.035,65.936,65.95,307100000.0
2009-04-08 04:25:00,65.933,65.952,65.868,65.944,318860000.0
2009-04-08 04:30:00,65.956,65.956,65.871,65.871,267020000.0
2009-04-08 04:35:00,65.878,65.924,65.876,65.912,245330000.0
2009-04-08 04:40:00,65.908,65.931,65.874,65.878,289610000.0
2009-04-08 04:45:00,65.901,65.901,65.842,65.876,260610000.0
2009-04-08 04:50:00,65.856,65.885,65.829,65.859,351090000.0
2009-04-08 04:55:00,65.843,65.859,65.765,65.818,296360000.0
2009-04-08 05:00:00,65.834,65.873,65.803,65.849,317540000.0
2009-04-08 05:05:00,65.86,65.903,65.85,65.898,440860000.0
2009-04-08 05:10:00,65.891,65.931,65.884,65.913,334560000.0
2009-04-08 05:15:00,65.923,65.935,65.904,65.919,326900000.0
2009-04-08 05:20:00,65.896,65.939,65.827,65.827,286150000.0
2009-04-08 05:25:00,65.822,65.906,65.798,65.82,328020000.0
2009-04-08 05:30:00,65.84,65.846,65.761,65.787,517130000.0
2009-04-08 05:35:00,65.767,65.802,65.743,65.759,315940000.0
2009-04-08 05:40:00,65.737,65.781,65.732,65.755,429020000.0
2009-04-08 05:45:00,65.764,65.771,65.732,65.752,334100000.0
2009-04-08 05:50:00,65.733,65.806,65.733,65.786,349420000.0
2009-04-08 05:55:00,65.78,65.812,65.775,65.788,201370000.0
2009-04-08 06:00:00,65.805,65.875,65.771,65.875,437160000.0
2009-04-08 06:05:00,65.867,65.885,65.836,65.878,344290000.0
2009-04-08 06:10:00,65.845,65.874,65.821,65.874,190560000.0
2009-04-08 06:15:00,65.882,65.893,65.842,65.883,468510000.0
2009-04-08 06:20:00,65.867,65.932,65.867,65.903,521130000.0
2009-04-08 06:25:00,65.911,65.923,65.877,65.891,315140000.0
2009-04-08 06:30:00,65.913,65.918,65.893,65.909,444110000.0
2009-04-08 06:35:00,65.912,65.924,65.851,65.851,335600000.0
2009-04-08 06:40:00,65.855,65.859,65.777,65.826,349810000.0
2009-04-08 06:45:00,65.835,65.835,65.773,65.773,211730000.0
2009-04-08 06:50:00,65.776,65.844,65.768,65.796,274430000.0
2009-04-08 06:55:00,65.81,65.846,65.804,65.828,284590000.0
2009-04-08 07:00:00,65.825,65.861,65.809,65.847,300990000.0
2009-04-08 07:05:00,65.859,65.881,65.81,65.825,246900000.0
2009-04-08 07:10:00,65.831,65.864,65.813,65.864,307060000.0
2009-04-08 07:15:00,65.871,65.871,65.754,65.773,386890000.0
2009-04-08 07:20:00,65.762,65.772,65.729,65.758,341980000.0
2009-04-08 07:25:00,65.765,65.773,65.703,65.727,324060000.0
2009-04-08 07:30:00,65.715,65.715,65.645,65.68,287220000.0
2009-04-08 07:35:00,65.693,65.693,65.642,65.685,351070000.0
2009-04-08 07:40:00,65.672,65.719,65.672,65.703,328840000.0
2009-04-08 07:45:00,65.69,65.735,65.663,65.735,190070000.0
2009-04-08 07:50:00,65.723,65.782,65.687,65.698,250270000.0
2009-04-08 07:55:00,65.702,65.702,65.634,65.675,340630000.0
2009-04-08 08:00:00,65.684,65.707,65.667,65.684,250480000.0
2009-04-08 08:05:00,65.692,65.753,65.686,65.733,273040000.0
2009-04-08 08:10:00,65.719,65.719,65.646,65.683,356740000.0
2009-04-08 08:15:00,65.696,65.696,65.652,65.679,296640000.0
2009-04-08 08:20:00,65.671,65.735,65.667,65.7,536400000.0
2009-04-08 08:25:00,65.705,65.731,65.636,65.651,424800000.0
2009-04-08 08:30:00,65.674,65.674,65.548,65.605,321550000.0
2009-04-08 08:35:00,65.61,65.662,65.605,65.657,446490000.0
2009-04-08 08:40:00,65.663,65.67,65.604,65.614,312680000.0
2009-04-08 08:45:00,65.63,65.63,65.464,65.504,307660000.0
2009-04-08 08:50:00,65.506,65.56,65.483,65.523,300900000.0
2009-04-08 08:55:00,65.525,65.592,65.499,65.546,357510000.0
2009-04-08 09:00:00,65.564,65.598,65.518,65.528,317710000.0
2009-04-08 09:05:00,65.528,65.558,65.423,65.428,370840000.0
2009-04-08 09:10:00,65.433,65.492,65.393,65.435,431830000.0
2009-04-08 09:15:00,65.465,65.56,65.432,65.556,147870000.0
2009-04-08 09:20:00,65.553,65.608,65.501,65.561,285170000.0
2009-04-08 09:25:00,65.575,65.621,65.545,65.621,338110000.0
2009-04-08 09:30:00,65.64,65.65,65.58,65.628,332970000.0
2009-04-08 09:35:00,65.637,65.662,65.573,65.591,191960000.0
2009-04-08 09:40:00,65.578,65.606,65.556,65.572,268630000.0
2009-04-08 09:45:00,65.606,65.606,65.568,65.586,213540000.0
2009-04-08 09:50:00,65.575,65.661,65.563,65.657,343450000.0
2009-04-08 09:55:00,65.647,65.664,65.604,65.62,286410000.0
2009-04-08 10:00:00,65.631,65.631,65.573,65.622,346360000.0
2009-04-08 10:05:00,65.609,65.652,65.569,65.595,463440000.0
2009-04-08 10:10:00,65.622,65.639,65.558,65.616,418260000.0
2009-04-08 10:15:00,65.63,65.63,65.579,65.606,358840000.0
2009-04-08 10:20:00,65.565,65.585,65.534,65.548,450890000.0
2009-04-08 10:25:00,65.555,65.557,65.493,65.504,408080000.0
2009-04-08 10:30:00,65.516,65.516,65.433,65.463,299890000.0
2009-04-08 10:35:00,65.46,65.524,65.451,65.498,404340000.0
2009-04-08 10:40:00,65.495,65.573,65.495,65.542,288470000.0
2009-04-08 10:45:00,65.564,65.591,65.535,65.591,251810000.0
2009-04-08 10:50:00,65.578,65.616,65.572,65.599,463380000.0
2009-04-08 10:55:00,65.605,65.692,65.583,65.668,325440000.0
2009-04-08 11:00:00,65.704,65.833,65.678,65.797,208020000.0
2009-04-08 11:05:00,65.778,65.799,65.723,65.732,474260000.0
2009-04-08 11:10:00,65.721,65.746,65.667,65.718,296280000.0
2009-04-08 11:15:00,65.749,65.749,65.692,65.732,267400000.0
2009-04-08 11:20:00,65.731,65.764,65.693,65.745,463230000.0
2009-04-08 11:25:00,65.753,65.783,65.727,65.774,484840000.0
2009-04-08 11:30:00,65.783,65.822,65.748,65.804,318030000.0
2009-04-08 11:35:00,65.801,65.816,65.755,65.778,441590000.0
2009-04-08 11:40:00,65.766,65.779,65.725,65.768,341480000.0
2009-04-08 11:45:00,65.779,65.794,65.757,65.76,341690000.0
2009-04-08 11:50:00,65.748,65.771,65.704,65.704,242210000.0
2009-04-08 11:55:00,65.71,65.75,65.662,65.685,349220000.0
2009-04-08 12:00:00,65.693,65.693,65.607,65.627,460320000.0
2009-04-08 12:05:00,65.639,65.66,65.607,65.633,154960000.0
2009-04-08 12:10:00,65.626,65.666,65.614,65.635,302350000.0
2009-04-08 12:15:00,65.646,65.653,65.623,65.638,340500000.0
2009-04-08 12:20:00,65.652,65.723,65.652,65.723,318980000.0
2009-04-08 12:25:00,65.71,65.777,65.705,65.748,187100000.0
2009-04-08 12:30:00,65.776,65.825,65.751,65.803,268020000.0
2009-04-08 12:35:00,65.8,65.85,65.792,65.843,205180000.0
2009-04-08 12:40:00,65.837,65.903,65.831,65.881,336610000.0
2009-04-08 12:45:00,65.903,65.903,65.841,65.857,299110000.0
2009-04-08 12:50:00,65.857,65.874,65.825,65.841,356790000.0
2009-04-08 12:55:00,65.83,65.913,65.83,65.884,455370000.0
2009-04-08 13:00:00,65.916,65.949,65.869,65.881,411500000.0
2009-04-08 13:05:00,65.89,65.957,65.854,65.885,358320000.0
2009-04-08 13:10:00,65.891,65.971,65.881,65.947,450300000.0
2009-04-08 13:15:00,65.976,65.98,65.934,65.959,433790000.0
2009-04-08 13:20:00,65.946,65.995,65.938,65.979,291710000.0
2009-04-08 13:25:00,65.972,66.022,65.962,65.988,414410000.0
2009-04-08 13:30:00,65.993,65.994,65.932,65.932,296450000.0
2009-04-08 13:35:00,65.934,65.961,65.914,65.945,254890000.0
2009-04-08 13:40:00,65.936,65.967,65.903,65.917,435770000.0
2009-04-08 13:45:00,65.957,65.957,65.892,65.9,318520000.0
2009-04-08 13:50:00,65.89,65.904,65.862,65.896,194730000.0
2009-04-08 13:55:00,65.888,65.891,65.823,65.833,481540000.0
2009-04-08 14:00:00,65.854,65.87,65.818,65.839,277300000.0
2009-04-08 14:05:00,65.861,65.903,65.853,65.886,255500000.0
2009-04-08 14:10:00,65.886,65.962,65.865,65.947,461520000.0
2009-04-08 14:15:00,65.951,65.984,65.918,65.972,495890000.0
2009-04-08 14:20:00,65.973,66.055,65.973,66.022,311860000.0
2009-04-08 14:25:00,66.028,66.132,66.025,66.108,440100000.0
2009-04-08 14:30:00,66.111,66.115,66.062,66.113,330340000.0
2009-04-08 14:35:00,66.121,66.128,66.049,66.053,335100000.0
2009-04-08 14:40:00,66.021,66.088,66.002,66.077,317040000.0
2009-04-08 14:45:00,66.094,66.137,66.071,66.105,166940000.0
2009-04-08 14:50:00,66.121,66.169,66.066,66.12,340140000.0
2009-04-08 14:55:00,66.116,66.134,66.077,66.078,585400000.0
2009-04-08 15:00:00,66.104,66.144,66.075,66.131,366640000.0
2009-04-08 15:05:00,66.111,66.117,66.033,66.046,377760000.0
2009-04-08 15:10:00,66.048,66.121,66.023,66.106,368090000.0
2009-04-08 15:15:00,66.116,66.118,66.075,66.101,346080000.0
2009-04-08 15:20:00,66.112,66.152,66.105,66.128,321590000.0
2009-04-08 15:25:00,66.133,66.133,66.094,66.113,361860000.0
2009-04-08 15:30:00,66.125,66.167,66.115,66.158,309700000.0
2009-04-08 15:35:00,66.14,66.155,66.087,66.098,457380000.0
2009-04-08 15:40:00,66.104,66.123,66.057,66.1,335670000.0
2009-04-08 15:45:00,66.125,66.129,66.094,66.106,344430000.0
2009-04-08 15:50:00,66.091,66.126,66.064,66.076,302340000.0
2009-04-08 15:55:00,66.07,66.112,66.056,66.087,322590000.0
2009-04-08 16:00:00,66.109,66.109,66.043,66.061,443060000.0
2009-04-08 16:05:00,66.063,66.079,66.021,66.044,342410000.0
2009-04-08 16:10:00,66.052,66.052,65.965,66.001,337330000.0
2009-04-08 16:15:00,66.01,66.022,65.927,65.931,303610000.0
2009-04-08 16:20:00,65.928,65.953,65.871,65.886,339630000.0
2009-04-08 16:25:00,65.866,65.895,65.829,65.869,362700000.0
2009-04-08 16:30:00,65.871,65.922,65.836,65.872,288860000.0
2009-04-08 16:35:00,65.878,65.913,65.836,65.843,269180000.0
2009-04-08 16:40:00,65.83,65.882,65.824,65.868,303460000.0
2009-04-08 16:45:00,65.89,65.945,65.835,65.835,290100000.0
2009-04-08 16:50:00,65.854,65.87,65.81,65.851,360900000.0
2009-04-08 16:55:00,65.865,65.891,65.844,65.844,179160000.0
2009-04-08 17:00:00,65.847,65.891,65.81,65.862,219190000.0
2009-04-08 17:05:00,65.874,65.879,65.812,65.839,270130000.0
2009-04-08 17:10:00,65.85,65.868,65.825,65.854,266130000.0
2009-04-08 17:15:00,65.869,65.885,65.819,65.819,296990000.0
2009-04-08 17:20:00,65.826,65.877,65.797,65.863,390530000.0
2009-04-08 17:25:00,65.864,65.916,65.856,65.907,435550000.0
2009-04-08 17:30:00,65.924,65.958,65.886,65.94,416750000.0
2009-04-08 17:35:00,65.934,66.002,65.915,65.963,364790000.0
2009-04-08 17:40:00,65.934,65.953,65.876,65.921,366500000.0
2009-04-08 17:45:00,65.943,65.943,65.899,65.919,465470000.0
2009-04-08 17:50:00,65.896,65.912,65.846,65.862,248540000.0
2009-04-08 17:55:00,65.861,65.878,65.814,65.822,414130000.0
2009-04-08 18:00:00,65.826,65.845,65.783,65.828,323080000.0
2009-04-08 18:05:00,65.845,65.869,65.819,65.852,304040000.0
2009-04-08 18:10:00,65.83,65.868,65.821,65.821,425480000.0
2009-04-08 18:15:00,65.837,65.837,65.752,65.753,300090000.0
2009-04-08 18:20:00,65.771,65.797,65.733,65.742,261450000.0
2009-04-08 18:25:00,65.754,65.775,65.741,65.774,433070000.0
2009-04-08 18:30:00,65.782,65.794,65.748,65.771,362630000.0
2009-04-08 18:35:00,65.781,65.805,65.695,65.717,186400000.0
2009-04-08 18:40:00,65.713,65.792,65.713,65.773,447880000.0
2009-04-08 18:45:00,65.775,65.783,65.752,65.767,509770000.0
2009-04-08 18:50:00,65.763,65.781,65.737,65.766,305500000.0
2009-04-08 18:55:00,65.755,65.761,65.704,65.728,455260000.0
2009-04-08 19:00:00,65.747,65.747,65.658,65.664,344010000.0
2009-04-08 19:05:00,65.66,65.682,65.633,65.64,344970000.0
2009-04-08 19:10:00,65.648,65.667,65.623,65.628,237940000.0
2009-04-08 19:15:00,65.644,65.673,65.604,65.614,308760000.0
2009-04-08 19:20:00,65.6,65.664,65.599,65.649,394380000.0
2009-04-08 19:25:00,65.637,65.693,65.637,65.687,286400000.0
2009-04-08 19:30:00,65.706,65.709,65.683,65.705,290320000.0
2009-04-08 19:35:00,65.707,65.736,65.686,65.721,375660000.0
2009-04-08 19:40:00,65.71,65.728,65.696,65.714,409230000.0
2009-04-08 19:45:00,65.729,65.744,65.7,65.7,171740000.0
2009-04-08 19:50:00,65.709,65.733,65.697,65.703,387850000.0
2009-04-08 19:55:00,65.699,65.703,65.659,65.675,573220000.0
2009-04-08 20:00:00,65.694,65.694,65.549,65.611,377140000.0
2009-04-08 20:05:00,65.601,65.671,65.583,65.601,385240000.0
2009-04-08 20:10:00,65.621,65.658,65.599,65.629,324070000.0
2009-04-08 20:15:00,65.641,65.641,65.413,65.446,349650000.0
2009-04-08 20:20:00,65.449,65.52,65.446,65.479,283160000.0
2009-04-08 20:25:00,65.488,65.587,65.465,65.571,309830000.0
2009-04-08 20:30:00,65.606,65.661,65.58,65.623,258300000.0
2009-04-08 20:35:00,65.634,65.679,65.595,65.622,335050000.0
2009-04-08 20:40:00,65.613,65.635,65.6,65.634,354480000.0
2009-04-08 20:45:00,65.66,65.697,65.643,65.654,214860000.0
2009-04-08 20:50:00,65.641,65.653,65.613,65.614,435380000.0
2009-04-08 20:55:00,65.621,65.63,65.581,65.62,370820000.0
2009-04-08 21:00:00,65.629,65.629,65.584,65.603,418240000.0
2009-04-08 21:05:00,65.565,65.583,65.497,65.559,338440000.0
2009-04-08 21:10:00,65.547,65.568,65.514,65.533,339290000.0
2009-04-08 21:15:00,65.528,65.545,65.496,65.525,321300000.0
2009-04-08 21:20:00,65.534,65.543,65.494,65.502,353780000.0
2009-04-08 21:25:00,65.508,65.532,65.488,65.532,466890000.0
2009-04-08 21:30:00,65.56,65.56,65.492,65.542,485700000.0
2009-04-08 21:35:00,65.538,65.597,65.524,65.553,428800000.0
2009-04-08 21:40:00,65.623,65.623,65.549,65.576,354110000.0
2009-04-08 21:45:00,65.6,65.6,65.556,65.556,241310000.0
2009-04-08 21:50:00,65.567,65.587,65.539,65.56,368330000.0
2009-04-08 21:55:00,65.547,65.596,65.542,65.571,416830000.0
2009-04-08 22:00:00,65.595,65.613,65.576,65.589,438750000.0
2009-04-08 22:05:00,65.596,65.613,65.574,65.591,319970000.0
2009-04-08 22:10:00,65.615,65.619,65.604,65.614,246480000.0
2009-04-08 22:15:00,65.635,65.663,65.608,65.631,408010000.0
2009-04-08 22:20:00,65.618,65.679,65.617,65.668,592120000.0
2009-04-08 22:25:00,65.667,65.685,65.66,65.669,217440000.0
2009-04-08 22:30:00,65.677,65.677,65.65,65.658,334350000.0
2009-04-08 22:35:00,65.648,65.677,65.63,65.652,474190000.0
2009-04-08 22:40:00,65.658,65.671,65.64,65.654,300440000.0
2009-04-08 22:45:00,65.686,65.696,65.661,65.674,360470000.0
2009-04-08 22:50:00,65.691,65.711,65.668,65.668,215210000.0
2009-04-08 22:55:00,65.672,65.68,65.655,65.659,369510000.0
2009-04-08 23:00:00,65.679,65.715,65.655,65.709,249010000.0
2009-04-08 23:05:00,65.67,65.695,65.669,65.688,278970000.0
2009-04-08 23:10:00,65.702,65.702,65.682,65.685,132790000.0
2009-04-08 23:15:00,65.714,65.718,65.662,65.668,444550000.0
2009-04-08 23:20:00,65.667,65.707,65.652,65.66,224180000.0
2009-04-08 23:25:00,65.666,65.693,65.659,65.669,99290000.0
2009-04-08 23:30:00,65.685,65.685,65.663,65.67,138050000.0
2009-04-08 23:35:00,65.668,65.694,65.664,65.672,168940000.0
2009-04-08 23:40:00,65.677,65.694,65.661,65.666,190630000.0
2009-04-08 23:45:00,65.685,65.687,65.662,65.679,205380000.0
2009-04-08 23:50:00,65.671,65.682,65.626,65.635,215480000.0
2009-04-08 23:55:00,65.647,65.73,65.645,65.698,154120000.0
2009-04-09 00:00:00,65.717,65.726,65.701,65.701,292090000.0
2009-04-09 00:05:00,65.707,65.718,65.682,65.702,243990000.0
2009-04-09 00:10:00,65.713,65.718,65.668,65.668,351900000.0
2009-04-09 00:15:00,65.693,65.693,65.619,65.619,499280000.0
2009-04-09 00:20:00,65.626,65.646,65.619,65.628,313420000.0
2009-04-09 00:25:00,65.624,65.672,65.624,65.658,303240000.0
2009-04-09 00:30:00,65.685,65.721,65.673,65.678,482660000.0
2009-04-09 00:35:00,65.69,65.723,65.69,65.691,190790000.0
2009-04-09 00:40:00,65.675,65.681,65.603,65.622,365860000.0
2009-04-09 00:45:00,65.649,65.649,65.549,65.622,345150000.0
2009-04-09 00:50:00,65.606,65.645,65.606,65.639,292990000.0
2009-04-09 00:55:00,65.635,65.656,65.62,65.655,213400000.0
2009-04-09 01:00:00,65.685,65.688,65.661,65.669,347200000.0
2009-04-09 01:05:00,65.679,65.696,65.658,65.688,361710000.0
2009-04-09 01:10:00,65.668,65.69,65.651,65.653,366790000.0
2009-04-09 01:15:00,65.668,65.668,65.619,65.626,480590000.0
2009-04-09 01:20:00,65.637,65.651,65.621,65.629,169920000.0
2009-04-09 01:25:00,65.61,65.637,65.61,65.629,230700000.0
2009-04-09 01:30:00,65.645,65.671,65.64,65.644,610130000.0
2009-04-09 01:35:00,65.654,65.673,65.646,65.646,297540000.0
2009-04-09 01:40:00,65.627,65.66,65.621,65.658,329780000.0
2009-04-09 01:45:00,65.646,65.67,65.639,65.645,328270000.0
2009-04-09 01:50:00,65.639,65.669,65.618,65.64,248170000.0
2009-04-09 01:55:00,65.653,65.694,65.65,65.679,174910000.0
2009-04-09 02:00:00,65.754,65.76,65.703,65.709,203830000.0
2009-04-09 02:05:00,65.72,65.797,65.72,65.789,369730000.0
2009-04-09 02:10:00,65.801,65.824,65.771,65.795,402330000.0
2009-04-09 02:15:00,65.811,65.875,65.784,65.807,158000000.0
2009-04-09 02:20:00,65.819,65.846,65.786,65.807,371260000.0
2009-04-09 02:25:00,65.789,65.821,65.78,65.79,571430000.0
2009-04-09 02:30:00,65.801,65.801,65.77,65.779,376350000.0
2009-04-09 02:35:00,65.782,65.826,65.772,65.792,378140000.0
2009-04-09 02:40:00,65.78,65.816,65.756,65.767,310990000.0
2009-04-09 02:45:00,65.785,65.785,65.683,65.706,347630000.0
2009-04-09 02:50:00,65.715,65.774,65.655,65.769,269250000.0
2009-04-09 02:55:00,65.763,65.853,65.739,65.85,284700000.0
2009-04-09 03:00:00,65.877,65.877,65.782,65.798,255780000.0
2009-04-09 03:05:00,65.79,65.852,65.79,65.824,315650000.0
2009-04-09 03:10:00,65.823,65.857,65.812,65.821,201730000.0
2009-04-09 03:15:00,65.835,65.835,65.759,65.809,302880000.0
2009-04-09 03:20:00,65.802,65.817,65.773,65.812,228440000.0
2009-04-09 03:25:00,65.826,65.834,65.801,65.816,265430000.0
2009-04-09 03:30:00,65.831,65.831,65.679,65.732,267280000.0
2009-04-09 03:35:00,65.722,65.821,65.722,65.769,318320000.0
2009-04-09 03:40:00,65.791,65.804,65.735,65.77,259820000.0
2009-04-09 03:45:00,65.78,65.813,65.743,65.813,321880000.0
2009-04-09 03:50:00,65.798,65.815,65.747,65.752,345190000.0
2009-04-09 03:55:00,65.758,65.812,65.752,65.785,366250000.0
2009-04-09 04:00:00,65.777,65.805,65.754,65.787,337290000.0
2009-04-09 04:05:00,65.797,65.827,65.782,65.782,329980000.0
2009-04-09 04:10:00,65.793,65.8,65.756,65.759,298770000.0
2009-04-09 04:15:00,65.793,65.805,65.762,65.784,303780000.0
2009-04-09 04:20:00,65.764,65.803,65.764,65.781,304500000.0
2009-04-09 04:25:00,65.779,65.803,65.772,65.779,252300000.0
2009-04-09 04:30:00,65.797,65.797,65.761,65.761,247210000.0
2009-04-09 04:35:00,65.767,65.808,65.759,65.794,232780000.0
2009-04-09 04:40:00,65.804,65.823,65.766,65.787,275250000.0
2009-04-09 04:45:00,65.797,65.804,65.773,65.786,224460000.0
2009-04-09 04:50:00,65.787,65.789,65.763,65.777,189530000.0
2009-04-09 04:55:00,65.758,65.785,65.742,65.766,209760000.0
2009-04-09 05:00:00,65.781,65.803,65.764,65.793,282920000.0
2009-04-09 05:05:00,65.805,65.81,65.739,65.751,400360000.0
2009-04-09 05:10:00,65.74,65.762,65.72,65.754,300060000.0
2009-04-09 05:15:00,65.772,65.772,65.728,65.746,257070000.0
2009-04-09 05:20:00,65.752,65.763,65.727,65.74,290580000.0
2009-04-09 05:25:00,65.736,65.755,65.721,65.747,299040000.0
2009-04-09 05:30:00,65.777,65.777,65.708,65.746,486000000.0
2009-04-09 05:35:00,65.743,65.78,65.736,65.757,308240000.0
2009-04-09 05:40:00,65.777,65.778,65.744,65.758,431010000.0
2009-04-09 05:45:00,65.786,65.798,65.764,65.773,326650000.0
2009-04-09 05:50:00,65.777,65.854,65.769,65.854,328530000.0
2009-04-09 05:55:00,65.841,65.928,65.841,65.917,192950000.0
2009-04-09 06:00:00,65.93,65.944,65.899,65.921,426400000.0
2009-04-09 06:05:00,65.9,65.944,65.873,65.882,356420000.0
2009-04-09 06:10:00,65.874,65.895,65.863,65.871,179400000.0
2009-04-09 06:15:00,65.905,65.913,65.882,65.913,447300000.0
2009-04-09 06:20:00,65.92,65.953,65.887,65.896,504150000.0
2009-04-09 06:25:00,65.893,65.926,65.893,65.923,318290000.0
2009-04-09 06:30:00,65.934,65.943,65.912,65.932,429660000.0
2009-04-09 06:35:00,65.924,65.98,65.924,65.959,329440000.0
2009-04-09 06:40:00,65.969,66.014,65.965,66.01,343710000.0
2009-04-09 06:45:00,66.021,66.039,66.003,66.008,208560000.0
2009-04-09 06:50:00,66.02,66.064,65.966,65.972,269890000.0
2009-04-09 06:55:00,65.953,66.004,65.953,65.976,282900000.0
2009-04-09 07:00:00,65.982,65.986,65.944,65.944,311620000.0
2009-04-09 07:05:00,65.951,65.997,65.947,65.99,242520000.0
2009-04-09 07:10:00,65.992,65.992,65.926,65.93,293450000.0
2009-04-09 07:15:00,65.953,65.971,65.935,65.961,372650000.0
2009-04-09 07:20:00,65.964,65.982,65.944,65.962,331920000.0
2009-04-09 07:25:00,65.968,65.975,65.947,65.965,232680000.0
2009-04-09 07:30:00,65.974,65.996,65.957,65.989,300960000.0
2009-04-09 07:35:00,65.995,66.016,65.984,65.984,361320000.0
2009-04-09 07:40:00,65.982,66.024,65.979,66.003,342490000.0
2009-04-09 07:45:00,66.009,66.053,66.001,66.04,207150000.0
2009-04-09 07:50:00,66.041,66.053,66.025,66.053,257470000.0
2009-04-09 07:55:00,66.057,66.063,66.014,66.014,358180000.0
2009-04-09 08:00:00,66.051,66.051,66.012,66.029,253030000.0
2009-04-09 08:05:00,66.037,66.037,66.004,66.036,290680000.0
2009-04-09 08:10:00,66.017,66.11,65.995,66.089,366730000.0
2009-04-09 08:15:00,66.095,66.125,66.071,66.124,281810000.0
2009-04-09 08:20:00,66.114,66.144,66.109,66.123,539460000.0
2009-04-09 08:25:00,66.109,66.132,66.093,66.118,420050000.0
2009-04-09 08:30:00,66.136,66.225,66.101,66.225,330460000.0
2009-04-09 08:35:00,66.211,66.224,66.182,66.182,434160000.0
2009-04-09 08:40:00,66.169,66.223,66.132,66.191,330650000.0
2009-04-09 08:45:00,66.212,66.224,66.169,66.224,310010000.0
2009-04-09 08:50:00,66.222,66.261,66.217,66.238,275880000.0
2009-04-09 08:55:00,66.247,66.249,66.133,66.145,363320000.0
2009-04-09 09:00:00,66.16,66.173,66.099,66.137,325620000.0
2009-04-09 09:05:00,66.14,66.17,66.113,66.137,354620000.0
2009-04-09 09:10:00,66.158,66.179,66.122,66.127,442630000.0
2009-04-09 09:15:00,66.152,66.152,66.093,66.093,149250000.0
2009-04-09 09:20:00,66.081,66.123,65.982,66.088,294050000.0
2009-04-09 09:25:00,66.098,66.118,66.052,66.086,355050000.0
2009-04-09 09:30:00,66.103,66.15,66.068,66.129,327120000.0
2009-04-09 09:35:00,66.136,66.153,66.115,66.149,182160000.0
2009-04-09 09:40:00,66.138,66.138,65.959,65.978,261940000.0
2009-04-09 09:45:00,65.996,66.065,65.978,66.058,213920000.0
2009-04-09 09:50:00,66.048,66.07,66.003,66.025,342140000.0
2009-04-09 09:55:00,66.021,66.1,66.005,66.095,278890000.0
2009-04-09 10:00:00,66.104,66.106,66.047,66.075,376140000.0
2009-04-09 10:05:00,66.084,66.106,66.043,66.086,446250000.0
2009-04-09 10:10:00,66.084,66.084,66.016,66.019,391340000.0
2009-04-09 10:15:00,66.011,66.051,65.961,65.97,361070000.0
2009-04-09 10:20:00,65.987,65.993,65.888,65.903,429650000.0
2009-04-09 10:25:00,65.904,65.989,65.904,65.955,444220000.0
2009-04-09 10:30:00,65.992,66.023,65.949,65.988,298580000.0
2009-04-09 10:35:00,65.976,65.988,65.907,65.92,407400000.0
2009-04-09 10:40:00,65.919,65.964,65.912,65.938,295400000.0
2009-04-09 10:45:00,65.963,66.031,65.936,66.007,256910000.0
2009-04-09 10:50:00,66.028,66.087,66.002,66.062,477210000.0
2009-04-09 10:55:00,66.025,66.037,65.986,66.003,328090000.0
2009-04-09 11:00:00,66.024,66.024,65.861,65.96,206980000.0
2009-04-09 11:05:00,65.943,65.968,65.86,65.949,479280000.0
2009-04-09 11:10:00,65.933,65.971,65.915,65.967,283620000.0
2009-04-09 11:15:00,65.972,65.976,65.913,65.965,257530000.0
2009-04-09 11:20:00,65.961,66.001,65.959,65.99,462540000.0
2009-04-09 11:25:00,66.011,66.082,65.966,65.97,508090000.0
2009-04-09 11:30:00,65.994,66.0,65.949,65.949,309280000.0
2009-04-09 11:35:00,65.954,65.983,65.946,65.958,446110000.0
2009-04-09 11:40:00,65.948,66.049,65.944,66.019,337520000.0
2009-04-09 11:45:00,66.059,66.059,65.958,65.994,329910000.0
2009-04-09 11:50:00,65.991,66.027,65.946,65.973,235130000.0
2009-04-09 11:55:00,65.97,66.044,65.962,66.027,357790000.0
2009-04-09 12:00:00,66.042,66.052,65.99,66.049,440480000.0
2009-04-09 12:05:00,66.031,66.043,65.954,66.028,159780000.0
2009-04-09 12:10:00,66.014,66.056,66.013,66.036,302570000.0
2009-04-09 12:15:00,66.053,66.053,66.007,66.022,365770000.0
2009-04-09 12:20:00,66.027,66.06,66.018,66.05,329940000.0
2009-04-09 12:25:00,66.064,66.064,66.012,66.056,189750000.0
2009-04-09 12:30:00,66.085,66.085,66.045,66.052,273410000.0
2009-04-09 12:35:00,66.068,66.088,66.032,66.041,220910000.0
2009-04-09 12:40:00,66.044,66.075,66.033,66.059,335770000.0
2009-04-09 12:45:00,66.076,66.076,65.975,66.007,287620000.0
2009-04-09 12:50:00,65.994,66.05,65.994,66.02,268760000.0
2009-04-09 12:55:00,66.024,66.031,65.985,65.997,461080000.0
2009-04-09 13:00:00,65.993,65.993,65.923,65.969,403040000.0
2009-04-09 13:05:00,65.978,66.023,65.965,65.995,357110000.0
2009-04-09 13:10:00,65.979,66.013,65.974,66.006,452540000.0
2009-04-09 13:15:00,66.024,66.024,65.964,65.974,436120000.0
2009-04-09 13:20:00,65.954,65.973,65.935,65.95,280960000.0
2009-04-09 13:25:00,65.954,66.014,65.938,66.005,411780000.0
2009-04-09 13:30:00,66.033,66.038,65.986,65.989,284790000.0
2009-04-09 13:35:00,66.009,66.044,65.991,66.0,260570000.0
2009-04-09 13:40:00,66.008,66.054,66.001,66.046,467860000.0
2009-04-09 13:45:00,66.067,66.067,66.027,66.036,326310000.0
2009-04-09 13:50:00,66.044,66.092,66.032,66.043,199930000.0
2009-04-09 13:55:00,66.048,66.052,66.02,66.035,474090000.0
2009-04-09 14:00:00,66.047,66.187,66.027,66.175,291990000.0
2009-04-09 14:05:00,66.18,66.188,66.105,66.105,258560000.0
2009-04-09 14:10:00,66.104,66.158,66.085,66.109,475630000.0
2009-04-09 14:15:00,66.147,66.173,66.121,66.166,476270000.0
2009-04-09 14:20:00,66.159,66.227,66.155,66.182,316170000.0
2009-04-09 14:25:00,66.167,66.228,66.146,66.191,446460000.0
2009-04-09 14:30:00,66.185,66.265,66.185,66.212,335950000.0
2009-04-09 14:35:00,66.216,66.254,66.195,66.233,339330000.0
2009-04-09 14:40:00,66.214,66.233,66.181,66.209,344580000.0
2009-04-09 14:45:00,66.234,66.299,66.214,66.288,174790000.0
2009-04-09 14:50:00,66.284,66.29,66.217,66.237,332170000.0
2009-04-09 14:55:00,66.257,66.283,66.209,66.209,583610000.0
2009-04-09 15:00:00,66.226,66.273,66.211,66.254,381530000.0
2009-04-09 15:05:00,66.255,66.261,66.174,66.19,369920000.0
2009-04-09 15:10:00,66.207,66.207,66.123,66.165,383600000.0
2009-04-09 15:15:00,66.175,66.183,66.114,66.114,352330000.0
2009-04-09 15:20:00,66.122,66.153,66.057,66.094,326110000.0
2009-04-09 15:25:00,66.112,66.164,66.1,66.158,370700000.0
2009-04-09 15:30:00,66.167,66.167,66.106,66.12,304020000.0
2009-04-09 15:35:00,66.135,66.154,66.111,66.146,451810000.0
2009-04-09 15:40:00,66.136,66.172,66.106,66.116,327520000.0
2009-04-09 15:45:00,66.145,66.145,66.103,66.117,335210000.0
2009-04-09 15:50:00,66.126,66.159,66.112,66.133,313580000.0
2009-04-09 15:55:00,66.131,66.174,66.123,66.123,327090000.0
2009-04-09 16:00:00,66.155,66.177,66.121,66.159,439160000.0
2009-04-09 16:05:00,66.167,66.175,66.134,66.163,341130000.0
2009-04-09 16:10:00,66.14,66.161,66.085,66.122,348880000.0
2009-04-09 16:15:00,66.143,66.165,66.115,66.122,286140000.0
2009-04-09 16:20:00,66.11,66.162,66.11,66.138,322740000.0
2009-04-09 16:25:00,66.134,66.155,66.111,66.123,358020000.0
2009-04-09 16:30:00,66.144,66.163,66.106,66.116,276710000.0
2009-04-09 16:35:00,66.111,66.198,66.111,66.163,276910000.0
2009-04-09 16:40:00,66.164,66.167,66.107,66.139,290220000.0
2009-04-09 16:45:00,66.139,66.139,66.052,66.099,309800000.0
2009-04-09 16:50:00,66.109,66.129,66.07,66.106,362030000.0
2009-04-09 16:55:00,66.112,66.171,66.078,66.151,174830000.0
2009-04-09 17:00:00,66.174,66.174,66.124,66.158,229010000.0
2009-04-09 17:05:00,66.154,66.182,66.134,66.182,263240000.0
2009-04-09 17:10:00,66.177,66.213,66.132,66.146,259360000.0
2009-04-09 17:15:00,66.164,66.195,66.13,66.174,298270000.0
2009-04-09 17:20:00,66.164,66.203,66.115,66.135,384270000.0
2009-04-09 17:25:00,66.121,66.178,66.107,66.151,436270000.0
2009-04-09 17:30:00,66.174,66.24,66.137,66.223,416340000.0
2009-04-09 17:35:00,66.221,66.251,66.179,66.21,357950000.0
2009-04-09 17:40:00,66.218,66.273,66.207,66.222,370960000.0
2009-04-09 17:45:00,66.24,66.24,66.171,66.203,475640000.0
2009-04-09 17:50:00,66.208,66.249,66.173,66.209,257700000.0
2009-04-09 17:55:00,66.21,66.252,66.185,66.2,421100000.0
2009-04-09 18:00:00,66.208,66.208,66.176,66.18,325570000.0
2009-04-09 18:05:00,66.171,66.213,66.168,66.198,287210000.0
2009-04-09 18:10:00,66.195,66.209,66.181,66.205,381920000.0
2009-04-09 18:15:00,66.224,66.229,66.192,66.224,306450000.0
2009-04-09 18:20:00,66.239,66.273,66.225,66.267,255320000.0
2009-04-09 18:25:00,66.262,66.283,66.244,66.265,452640000.0
2009-04-09 18:30:00,66.276,66.276,66.203,66.223,373990000.0
2009-04-09 18:35:00,66.193,66.202,66.138,66.139,191260000.0
2009-04-09 18:40:00,66.146,66.165,66.133,66.152,475870000.0
2009-04-09 18:45:00,66.173,66.173,66.138,66.162,527750000.0
2009-04-09 18:50:00,66.166,66.201,66.16,66.172,340260000.0
2009-04-09 18:55:00,66.178,66.229,66.125,66.207,456950000.0
2009-04-09 19:00:00,66.232,66.232,66.154,66.168,347810000.0
2009-04-09 19:05:00,66.175,66.226,66.154,66.204,359350000.0
2009-04-09 19:10:00,66.167,66.194,66.157,66.167,257130000.0
2009-04-09 19:15:00,66.206,66.206,66.163,66.187,331660000.0
2009-04-09 19:20:00,66.176,66.235,66.172,66.221,404330000.0
2009-04-09 19:25:00,66.216,66.224,66.162,66.186,301380000.0
2009-04-09 19:30:00,66.193,66.196,66.163,66.195,307180000.0
2009-04-09 19:35:00,66.185,66.216,66.17,66.201,387290000.0
2009-04-09 19:40:00,66.193,66.216,66.191,66.215,365750000.0
2009-04-09 19:45:00,66.218,66.236,66.19,66.214,166700000.0
2009-04-09 19:50:00,66.19,66.233,66.181,66.198,313590000.0
2009-04-09 19:55:00,66.18,66.203,66.172,66.196,546160000.0
2009-04-09 20:00:00,66.204,66.215,66.184,66.19,295520000.0
2009-04-09 20:05:00,66.224,66.224,66.183,66.209,372690000.0
2009-04-09 20:10:00,66.201,66.221,66.19,66.2,343980000.0
2009-04-09 20:15:00,66.216,66.23,66.186,66.196,371630000.0
2009-04-09 20:20:00,66.214,66.218,66.183,66.207,146200000.0
2009-04-09 20:25:00,66.215,66.227,66.197,66.227,257840000.0
2009-04-09 20:30:00,66.237,66.237,66.2,66.215,220510000.0
2009-04-09 20:35:00,66.221,66.24,66.195,66.232,330120000.0
2009-04-09 20:40:00,66.209,66.267,66.207,66.258,360660000.0
2009-04-09 20:45:00,66.277,66.301,66.249,66.279,211550000.0
2009-04-09 20:50:00,66.275,66.284,66.229,66.241,447330000.0
2009-04-09 20:55:00,66.23,66.253,66.225,66.25,380910000.0
2009-04-09 21:00:00,66.263,66.281,66.234,66.281,422550000.0
2009-04-09 21:05:00,66.266,66.302,66.264,66.27,337370000.0
2009-04-09 21:10:00,66.259,66.287,66.247,66.268,310380000.0
2009-04-09 21:15:00,66.276,66.293,66.252,66.257,348810000.0
2009-04-09 21:20:00,66.268,66.302,66.262,66.279,303760000.0
2009-04-09 21:25:00,66.278,66.286,66.251,66.273,441800000.0
2009-04-09 21:30:00,66.284,66.284,66.222,66.222,542370000.0
2009-04-09 21:35:00,66.239,66.267,66.228,66.233,479750000.0
2009-04-09 21:40:00,66.23,66.271,66.222,66.226,273780000.0
2009-04-09 21:45:00,66.247,66.262,66.22,66.238,292470000.0
2009-04-09 21:50:00,66.228,66.259,66.215,66.25,392420000.0
2009-04-09 21:55:00,66.259,66.282,66.23,66.26,486940000.0
2009-04-09 22:00:00,66.291,66.293,66.255,66.27,322080000.0
2009-04-09 22:05:00,66.277,66.303,66.23,66.251,343590000.0
2009-04-09 22:10:00,66.265,66.302,66.24,66.24,344110000.0
2009-04-09 22:15:00,66.278,66.289,66.238,66.258,319170000.0
2009-04-09 22:20:00,66.284,66.284,66.248,66.248,483790000.0
2009-04-09 22:25:00,66.23,66.252,66.213,66.244,216540000.0
2009-04-09 22:30:00,66.215,66.254,66.203,66.213,339590000.0
2009-04-09 22:35:00,66.248,66.25,66.222,66.229,368550000.0
2009-04-09 22:40:00,66.248,66.248,66.212,66.222,230390000.0
2009-04-09 22:45:00,66.238,66.256,66.223,66.227,256400000.0
2009-04-09 22:50:00,66.236,66.276,66.231,66.267,216730000.0
2009-04-09 22:55:00,66.262,66.294,66.251,66.279,278320000.0
2009-04-09 23:00:00,66.295,66.295,66.244,66.258,238040000.0
2009-04-09 23:05:00,66.235,66.258,66.203,66.203,260850000.0
2009-04-09 23:10:00,66.205,66.225,66.195,66.195,247710000.0
2009-04-09 23:15:00,66.215,66.22,66.2,66.2,204610000.0
2009-04-09 23:20:00,66.191,66.209,66.175,66.197,250200000.0
2009-04-09 23:25:00,66.188,66.262,66.188,66.254,191130000.0
2009-04-09 23:30:00,66.226,66.241,66.22,66.236,204260000.0
2009-04-09 23:35:00,66.227,66.259,66.226,66.252,198190000.0
2009-04-09 23:40:00,66.235,66.237,66.228,66.229,33640000.0
2009-04-09 23:45:00,66.275,66.275,66.26,66.26,70610000.0
2009-04-09 23:50:00,66.245,66.247,66.226,66.226,99770000.0
2009-04-09 23:55:00,66.274,66.276,66.231,66.231,84560000.0
2009-04-10 00:00:00,66.239,66.274,66.234,66.234,244100000.0
2009-04-10 00:05:00,66.223,66.266,66.223,66.231,248530000.0
2009-04-10 00:10:00,66.235,66.267,66.23,66.259,352130000.0
2009-04-10 00:15:00,66.256,66.267,66.23,66.235,295520000.0
2009-04-10 00:20:00,66.257,66.261,66.23,66.232,230350000.0
2009-04-10 00:25:00,66.218,66.247,66.218,66.238,148450000.0
2009-04-10 00:30:00,66.254,66.273,66.216,66.273,351170000.0
2009-04-10 00:35:00,66.278,66.278,66.231,66.241,265460000.0
2009-04-10 00:40:00,66.273,66.273,66.223,66.231,297870000.0
2009-04-10 00:45:00,66.248,66.256,66.223,66.25,219080000.0
2009-04-10 00:50:00,66.247,66.255,66.221,66.229,293490000.0
2009-04-10 00:55:00,66.229,66.267,66.21,66.23,304820000.0
2009-04-10 01:00:00,66.258,66.276,66.225,66.259,255850000.0
2009-04-10 01:05:00,66.268,66.339,66.246,66.318,361990000.0
2009-04-10 01:10:00,66.325,66.326,66.297,66.31,370480000.0
2009-04-10 01:15:00,66.343,66.365,66.295,66.32,360270000.0
2009-04-10 01:20:00,66.343,66.384,66.34,66.375,171180000.0
2009-04-10 01:25:00,66.371,66.423,66.342,66.367,338570000.0
2009-04-10 01:30:00,66.407,66.407,66.327,66.331,562260000.0
2009-04-10 01:35:00,66.349,66.425,66.349,66.375,292450000.0
2009-04-10 01:40:00,66.348,66.376,66.321,66.371,365290000.0
2009-04-10 01:45:00,66.339,66.37,66.326,66.328,371450000.0
2009-04-10 01:50:00,66.346,66.405,66.34,66.389,337570000.0
2009-04-10 01:55:00,66.372,66.393,66.36,66.372,135540000.0
2009-04-10 02:00:00,66.433,66.435,66.401,66.401,213030000.0
2009-04-10 02:05:00,66.415,66.417,66.371,66.379,377430000.0
2009-04-10 02:10:00,66.386,66.402,66.364,66.39,412380000.0
2009-04-10 02:15:00,66.418,66.418,66.375,66.395,186320000.0
2009-04-10 02:20:00,66.411,66.442,66.371,66.371,386990000.0
2009-04-10 02:25:00,66.378,66.38,66.329,66.332,436640000.0
2009-04-10 02:30:00,66.361,66.361,66.232,66.232,398960000.0
2009-04-10 02:35:00,66.222,66.33,66.222,66.319,405610000.0
2009-04-10 02:40:00,66.31,66.344,66.307,66.328,289140000.0
2009-04-10 02:45:00,66.358,66.358,66.277,66.289,374820000.0
2009-04-10 02:50:00,66.314,66.319,66.294,66.313,187300000.0
2009-04-10 02:55:00,66.311,66.354,66.282,66.282,266370000.0
2009-04-10 03:00:00,66.306,66.322,66.277,66.279,254140000.0
2009-04-10 03:05:00,66.294,66.294,66.202,66.202,301150000.0
2009-04-10 03:10:00,66.202,66.249,66.174,66.179,182360000.0
2009-04-10 03:15:00,66.194,66.24,66.177,66.199,292910000.0
2009-04-10 03:20:00,66.196,66.217,66.171,66.2,183750000.0
2009-04-10 03:25:00,66.187,66.213,66.18,66.199,272390000.0
2009-04-10 03:30:00,66.213,66.213,66.153,66.158,259220000.0
2009-04-10 03:35:00,66.151,66.171,66.111,66.136,307670000.0
2009-04-10 03:40:00,66.144,66.183,66.141,66.174,241860000.0
2009-04-10 03:45:00,66.174,66.174,66.134,66.134,310050000.0
2009-04-10 03:50:00,66.146,66.161,66.075,66.086,328220000.0
2009-04-10 03:55:00,66.092,66.133,66.066,66.07,346730000.0
2009-04-10 04:00:00,66.094,66.115,66.073,66.109,325170000.0
2009-04-10 04:05:00,66.107,66.133,66.092,66.115,305030000.0
2009-04-10 04:10:00,66.125,66.139,66.057,66.131,268810000.0
2009-04-10 04:15:00,66.073,66.103,66.043,66.051,241590000.0
2009-04-10 04:20:00,66.057,66.065,66.035,66.051,285060000.0
2009-04-10 04:25:00,66.048,66.094,66.021,66.037,295110000.0
2009-04-10 04:30:00,66.051,66.068,66.031,66.062,146430000.0
2009-04-10 04:35:00,66.041,66.077,66.036,66.069,177790000.0
2009-04-10 04:40:00,66.039,66.086,66.039,66.064,273400000.0
2009-04-10 04:45:00,66.044,66.08,66.044,66.052,154230000.0
2009-04-10 04:50:00,66.077,66.101,66.05,66.094,311660000.0
2009-04-10 04:55:00,66.101,66.101,66.024,66.038,248100000.0
2009-04-10 05:00:00,66.034,66.063,65.997,66.041,289770000.0
2009-04-10 05:05:00,66.033,66.084,66.021,66.078,323040000.0
2009-04-10 05:10:00,66.039,66.075,66.013,66.017,216060000.0
2009-04-10 05:15:00,66.045,66.045,66.013,66.022,297270000.0
2009-04-10 05:20:00,66.047,66.047,66.018,66.033,210320000.0
2009-04-10 05:25:00,66.035,66.041,66.016,66.037,109880000.0
2009-04-10 05:30:00,66.03,66.177,66.015,66.04,497060000.0
2009-04-10 05:35:00,66.031,66.054,65.995,66.019,304160000.0
2009-04-10 05:40:00,66.018,66.05,66.003,66.015,458650000.0
2009-04-10 05:45:00,66.042,66.042,65.982,65.997,326150000.0
2009-04-10 05:50:00,65.993,66.03,65.964,65.98,332960000.0
2009-04-10 05:55:00,65.994,66.01,65.983,66.004,192630000.0
2009-04-10 06:00:00,66.023,66.023,65.981,65.981,432850000.0
2009-04-10 06:05:00,66.001,66.012,65.98,65.98,346280000.0
2009-04-10 06:10:00,65.998,66.038,65.998,66.025,187190000.0
2009-04-10 06:15:00,66.023,66.038,65.993,65.997,458480000.0
2009-04-10 06:20:00,65.998,66.028,65.965,66.019,515220000.0
2009-04-10 06:25:00,65.997,66.027,65.99,66.006,303140000.0
2009-04-10 06:30:00,66.027,66.027,65.983,66.015,451580000.0
2009-04-10 06:35:00,66.012,66.035,66.002,66.02,256940000.0
2009-04-10 06:40:00,66.03,66.069,66.03,66.069,335310000.0
2009-04-10 06:45:00,66.095,66.095,66.033,66.05,213100000.0
2009-04-10 06:50:00,66.042,66.082,66.04,66.055,265450000.0
2009-04-10 06:55:00,66.041,66.094,66.041,66.075,275710000.0
2009-04-10 07:00:00,66.102,66.102,66.071,66.087,290210000.0
2009-04-10 07:05:00,66.08,66.109,66.078,66.086,248150000.0
2009-04-10 07:10:00,66.083,66.083,66.046,66.066,256050000.0
2009-04-10 07:15:00,66.077,66.102,66.053,66.089,256620000.0
2009-04-10 07:20:00,66.075,66.086,66.008,66.072,309490000.0
2009-04-10 07:25:00,66.065,66.09,66.05,66.076,290730000.0
2009-04-10 07:30:00,66.079,66.079,66.049,66.066,141190000.0
2009-04-10 07:35:00,66.097,66.1,66.063,66.071,268070000.0
2009-04-10 07:40:00,66.063,66.094,66.061,66.074,305930000.0
2009-04-10 07:45:00,66.084,66.084,66.067,66.076,175080000.0
2009-04-10 07:50:00,66.08,66.105,66.062,66.082,224590000.0
2009-04-10 07:55:00,66.085,66.104,66.069,66.073,321480000.0
2009-04-10 08:00:00,66.101,66.11,66.06,66.086,238690000.0
2009-04-10 08:05:00,66.091,66.116,66.067,66.071,254710000.0
2009-04-10 08:10:00,66.061,66.074,66.032,66.04,342160000.0
2009-04-10 08:15:00,66.066,66.102,66.032,66.102,209050000.0
2009-04-10 08:20:00,66.098,66.105,66.069,66.081,424790000.0
2009-04-10 08:25:00,66.082,66.092,66.046,66.053,414230000.0
2009-04-10 08:30:00,66.061,66.096,66.031,66.041,307230000.0
2009-04-10 08:35:00,66.054,66.093,66.047,66.053,364490000.0
2009-04-10 08:40:00,66.056,66.093,66.048,66.057,212470000.0
2009-04-10 08:45:00,66.073,66.073,66.031,66.042,306470000.0
2009-04-10 08:50:00,66.034,66.061,66.012,66.025,274300000.0
2009-04-10 08:55:00,66.029,66.052,66.02,66.031,352180000.0
2009-04-10 09:00:00,66.03,66.085,66.02,66.058,326540000.0
2009-04-10 09:05:00,66.065,66.098,66.049,66.095,368450000.0
2009-04-10 09:10:00,66.084,66.134,66.07,66.117,247490000.0
2009-04-10 09:15:00,66.114,66.114,66.046,66.068,161660000.0
2009-04-10 09:20:00,66.075,66.103,66.068,66.071,311260000.0
2009-04-10 09:25:00,66.087,66.113,66.07,66.078,364090000.0
2009-04-10 09:30:00,66.103,66.103,66.074,66.087,323050000.0
2009-04-10 09:35:00,66.101,66.107,66.069,66.1,151060000.0
2009-04-10 09:40:00,66.076,66.1,66.069,66.097,274160000.0
2009-04-10 09:45:00,66.123,66.123,66.089,66.098,198730000.0
2009-04-10 09:50:00,66.095,66.12,66.083,66.112,312660000.0
2009-04-10 09:55:00,66.11,66.144,66.11,66.138,306520000.0
2009-04-10 10:00:00,66.161,66.161,66.119,66.135,368840000.0
2009-04-10 10:05:00,66.132,66.155,66.113,66.148,466850000.0
2009-04-10 10:10:00,66.148,66.155,66.131,66.136,434750000.0
2009-04-10 10:15:00,66.145,66.146,66.114,66.127,380640000.0
2009-04-10 10:20:00,66.129,66.164,66.129,66.149,296400000.0
2009-04-10 10:25:00,66.137,66.145,66.112,66.136,437600000.0
2009-04-10 10:30:00,66.129,66.162,66.096,66.162,299110000.0
2009-04-10 10:35:00,66.176,66.176,66.125,66.142,311140000.0
2009-04-10 10:40:00,66.129,66.137,66.115,66.117,185250000.0
2009-04-10 10:45:00,66.136,66.14,66.117,66.124,201990000.0
2009-04-10 10:50:00,66.117,66.158,66.115,66.151,457340000.0
2009-04-10 10:55:00,66.138,66.164,66.126,66.142,234560000.0
2009-04-10 11:00:00,66.12,66.143,66.099,66.115,206130000.0
2009-04-10 11:05:00,66.108,66.131,66.098,66.111,392870000.0
2009-04-10 11:10:00,66.11,66.12,66.1,66.118,269600000.0
2009-04-10 11:15:00,66.135,66.136,66.099,66.124,260210000.0
2009-04-10 11:20:00,66.136,66.14,66.1,66.116,466670000.0
2009-04-10 11:25:00,66.1,66.135,66.1,66.129,510200000.0
2009-04-10 11:30:00,66.109,66.116,66.085,66.115,330360000.0
2009-04-10 11:35:00,66.094,66.137,66.094,66.121,275170000.0
2009-04-10 11:40:00,66.097,66.134,66.097,66.125,250780000.0
2009-04-10 11:45:00,66.137,66.137,66.11,66.116,332930000.0
2009-04-10 11:50:00,66.144,66.144,66.092,66.118,188490000.0
2009-04-10 11:55:00,66.111,66.142,66.109,66.137,299460000.0
2009-04-10 12:00:00,66.103,66.129,66.085,66.088,450580000.0
2009-04-10 12:05:00,66.099,66.114,66.06,66.06,98640000.0
2009-04-10 12:10:00,66.069,66.095,66.064,66.068,243130000.0
2009-04-10 12:15:00,66.093,66.097,66.056,66.069,352450000.0
2009-04-10 12:20:00,66.076,66.104,66.062,66.08,330020000.0
2009-04-10 12:25:00,66.085,66.114,66.074,66.087,149190000.0
2009-04-10 12:30:00,66.078,66.104,66.077,66.08,217910000.0
2009-04-10 12:35:00,66.091,66.103,66.05,66.063,217430000.0
2009-04-10 12:40:00,66.067,66.086,66.056,66.058,261720000.0
2009-04-10 12:45:00,66.077,66.078,66.04,66.052,289250000.0
2009-04-10 12:50:00,66.07,66.077,66.018,66.018,354230000.0
2009-04-10 12:55:00,66.028,66.063,66.022,66.059,455910000.0
2009-04-10 13:00:00,66.045,66.07,66.02,66.056,416400000.0
2009-04-10 13:05:00,66.06,66.088,66.041,66.053,375060000.0
2009-04-10 13:10:00,66.04,66.053,66.013,66.027,343850000.0
2009-04-10 13:15:00,66.011,66.029,65.983,66.017,441400000.0
2009-04-10 13:20:00,66.028,66.053,66.012,66.031,291380000.0
2009-04-10 13:25:00,66.034,66.057,66.015,66.021,408200000.0
2009-04-10 13:30:00,66.054,66.056,66.019,66.019,300970000.0
2009-04-10 13:35:00,66.022,66.044,65.993,66.015,201750000.0
2009-04-10 13:40:00,66.004,66.041,65.997,66.009,324490000.0
2009-04-10 13:45:00,66.025,66.03,66.001,66.024,350950000.0
2009-04-10 13:50:00,66.022,66.033,65.993,66.02,166890000.0
2009-04-10 13:55:00,66.027,66.027,66.01,66.01,225340000.0
2009-04-10 14:00:00,66.027,66.086,65.999,66.025,298170000.0
2009-04-10 14:05:00,66.034,66.063,66.022,66.038,260900000.0
2009-04-10 14:10:00,66.027,66.066,66.027,66.039,490470000.0
2009-04-10 14:15:00,66.057,66.058,66.026,66.039,403370000.0
2009-04-10 14:20:00,66.045,66.064,66.024,66.039,225290000.0
2009-04-10 14:25:00,66.046,66.08,66.039,66.078,468150000.0
2009-04-10 14:30:00,66.064,66.068,66.04,66.047,252140000.0
2009-04-10 14:35:00,66.034,66.046,65.999,66.016,341180000.0
2009-04-10 14:40:00,66.012,66.053,66.011,66.017,337290000.0
2009-04-10 14:45:00,66.046,66.057,66.02,66.05,79100000.0
2009-04-10 14:50:00,66.018,66.044,66.017,66.03,330220000.0
2009-04-10 14:55:00,66.035,66.057,66.03,66.041,461550000.0
2009-04-10 15:00:00,66.054,66.056,66.023,66.048,350100000.0
2009-04-10 15:05:00,66.03,66.057,66.005,66.009,363960000.0
2009-04-10 15:10:00,66.017,66.034,66.003,66.025,299800000.0
2009-04-10 15:15:00,66.017,66.045,66.012,66.037,280240000.0
2009-04-10 15:20:00,66.031,66.055,66.013,66.028,268130000.0
2009-04-10 15:25:00,66.028,66.058,66.028,66.037,185060000.0
2009-04-10 15:30:00,66.057,66.065,66.033,66.048,283440000.0
2009-04-10 15:35:00,66.032,66.062,66.032,66.056,342660000.0
2009-04-10 15:40:00,66.046,66.063,66.039,66.049,305250000.0
2009-04-10 15:45:00,66.067,66.073,66.045,66.048,303990000.0
2009-04-10 15:50:00,66.061,66.063,66.034,66.048,163500000.0
2009-04-10 15:55:00,66.048,66.091,66.04,66.058,283340000.0
2009-04-10 16:00:00,66.084,66.097,66.063,66.092,421740000.0
2009-04-10 16:05:00,66.096,66.128,66.09,66.114,315050000.0
2009-04-10 16:10:00,66.109,66.131,66.107,66.109,189240000.0
2009-04-10 16:15:00,66.116,66.116,66.097,66.099,135400000.0
2009-04-10 16:20:00,66.103,66.116,66.093,66.108,163720000.0
2009-04-10 16:25:00,66.097,66.109,66.093,66.098,187830000.0
2009-04-10 16:30:00,66.103,66.104,66.068,66.071,238680000.0
2009-04-10 16:35:00,66.072,66.094,66.058,66.069,263590000.0
2009-04-10 16:40:00,66.097,66.1,66.092,66.092,66060000.0
2009-04-10 16:45:00,66.076,66.077,66.052,66.071,145060000.0
2009-04-10 16:50:00,66.096,66.097,66.034,66.065,301280000.0
2009-04-10 16:55:00,66.086,66.094,66.061,66.076,105670000.0
2009-04-10 17:00:00,66.096,66.096,66.078,66.078,102070000.0
2009-04-10 17:05:00,66.085,66.085,66.058,66.066,203670000.0
2009-04-10 17:10:00,66.035,66.053,66.014,66.038,269070000.0
2009-04-10 17:15:00,66.073,66.073,66.028,66.028,297820000.0
2009-04-10 17:20:00,66.038,66.067,66.034,66.058,345640000.0
2009-04-10 17:25:00,66.063,66.063,66.021,66.021,296840000.0
2009-04-10 17:30:00,66.047,66.048,66.011,66.028,351050000.0
2009-04-10 17:35:00,66.016,66.053,66.009,66.026,389580000.0
2009-04-10 17:40:00,66.029,66.043,66.012,66.012,397370000.0
2009-04-10 17:45:00,66.048,66.05,66.026,66.029,387770000.0
2009-04-10 17:50:00,66.013,66.05,65.986,66.001,218050000.0
2009-04-10 17:55:00,66.008,66.024,65.997,66.006,286700000.0
2009-04-10 18:00:00,66.019,66.027,66.003,66.018,287330000.0
2009-04-10 18:05:00,66.009,66.029,66.0,66.018,235430000.0
2009-04-10 18:10:00,65.996,66.025,65.995,66.017,195620000.0
2009-04-10 18:15:00,66.047,66.048,66.013,66.039,180710000.0
2009-04-10 18:20:00,66.028,66.051,66.019,66.029,275000000.0
2009-04-10 18:25:00,66.03,66.055,66.026,66.027,378360000.0
2009-04-10 18:30:00,66.067,66.067,66.0,66.008,361810000.0
2009-04-10 18:35:00,66.027,66.047,66.013,66.027,108270000.0
2009-04-10 18:40:00,66.028,66.073,66.022,66.064,361550000.0
2009-04-10 18:45:00,66.094,66.14,66.055,66.11,447750000.0
2009-04-10 18:50:00,66.118,66.125,66.11,66.117,92800000.0
2009-04-10 18:55:00,66.125,66.128,66.1,66.103,372270000.0
2009-04-10 19:00:00,66.133,66.133,66.097,66.116,212760000.0
2009-04-10 19:05:00,66.104,66.125,66.083,66.093,225920000.0
2009-04-10 19:10:00,66.08,66.106,66.08,66.088,184110000.0
2009-04-10 19:15:00,66.105,66.105,66.002,66.032,316900000.0
2009-04-10 19:20:00,66.084,66.084,66.069,66.069,193390000.0
2009-04-10 19:25:00,66.089,66.089,66.077,66.078,110770000.0
2009-04-10 19:30:00,66.062,66.077,66.022,66.069,139550000.0
2009-04-10 19:35:00,66.065,66.077,66.06,66.071,148530000.0
2009-04-10 19:40:00,66.011,66.073,66.008,66.027,316210000.0
2009-04-10 19:45:00,66.06,66.08,66.02,66.028,173600000.0
2009-04-10 19:50:00,66.056,66.059,66.025,66.028,321080000.0
2009-04-10 19:55:00,66.028,66.051,66.005,66.008,454030000.0
2009-04-10 20:00:00,66.037,66.05,66.007,66.045,228940000.0
2009-04-10 20:05:00,66.076,66.078,66.004,66.004,312080000.0
2009-04-10 20:10:00,66.035,66.054,66.014,66.048,230240000.0
2009-04-10 20:15:00,66.045,66.054,66.013,66.023,227680000.0
2009-04-10 20:20:00,66.026,66.053,66.01,66.01,265810000.0
2009-04-10 20:25:00,66.028,66.047,66.017,66.029,262900000.0
2009-04-10 20:30:00,66.046,66.067,66.03,66.061,158570000.0
2009-04-10 20:35:00,66.066,66.068,66.0,66.023,285860000.0
2009-04-10 20:40:00,66.036,66.056,66.007,66.007,244860000.0
2009-04-10 20:45:00,66.037,66.038,66.0,66.004,220490000.0
2009-04-10 20:50:00,66.005,66.035,65.987,65.999,480090000.0
2009-04-10 20:55:00,66.0,66.043,65.996,66.032,397940000.0
2009-04-10 21:00:00,66.058,66.066,66.012,66.044,306480000.0
2009-04-10 21:05:00,66.036,66.081,66.036,66.052,349980000.0
2009-04-10 21:10:00,66.049,66.089,66.043,66.088,375800000.0
2009-04-10 21:15:00,66.075,66.078,66.042,66.064,229030000.0
2009-04-10 21:20:00,66.087,66.087,66.026,66.071,205290000.0
2009-04-10 21:25:00,66.028,66.075,66.026,66.048,301250000.0
2009-04-10 21:30:00,66.085,66.085,66.003,66.013,501390000.0
2009-04-10 21:35:00,66.037,66.052,65.992,66.002,480240000.0
2009-04-10 21:40:00,66.033,66.078,66.015,66.044,374140000.0
2009-04-10 21:45:00,66.022,66.052,65.999,66.001,273900000.0
2009-04-10 21:50:00,66.046,66.046,66.008,66.009,328790000.0
2009-04-10 21:55:00,66.009,66.032,66.004,66.011,470780000.0
2009-04-10 22:00:00,66.04,66.04,65.977,65.995,489860000.0
2009-04-10 22:05:00,66.008,66.054,66.002,66.008,289990000.0
2009-04-10 22:10:00,66.034,66.037,66.018,66.018,171410000.0
2009-04-10 22:15:00,66.001,66.011,65.994,65.994,199440000.0
2009-04-10 22:20:00,65.996,66.051,65.989,66.023,598840000.0
2009-04-10 22:25:00,66.037,66.041,66.026,66.037,135450000.0
2009-04-10 22:30:00,66.056,66.061,66.047,66.048,225320000.0
2009-04-10 22:35:00,66.069,66.069,66.044,66.052,181630000.0
2009-04-10 22:40:00,66.064,66.067,66.058,66.059,140160000.0
2009-04-10 22:45:00,66.074,66.16,66.074,66.127,250310000.0
2009-04-10 22:50:00,66.139,66.144,66.085,66.105,314960000.0
2009-04-10 22:55:00,66.077,66.121,66.067,66.094,401110000.0
2009-04-13 02:00:00,66.147,66.149,66.125,66.137,162820000.0
2009-04-13 02:05:00,66.122,66.141,66.061,66.062,313610000.0
2009-04-13 02:10:00,66.038,66.07,65.983,65.988,328490000.0
2009-04-13 02:15:00,66.003,66.148,65.992,66.091,337710000.0
2009-04-13 02:20:00,66.063,66.084,66.045,66.069,291840000.0
2009-04-13 02:25:00,66.072,66.098,66.022,66.022,633220000.0
2009-04-13 02:30:00,66.053,66.084,66.033,66.078,361080000.0
2009-04-13 02:35:00,66.093,66.122,66.085,66.09,204060000.0
2009-04-13 02:40:00,66.092,66.095,66.043,66.047,496420000.0
2009-04-13 02:45:00,66.07,66.098,66.043,66.08,367120000.0
2009-04-13 02:50:00,66.085,66.086,66.056,66.071,365300000.0
2009-04-13 02:55:00,66.086,66.097,66.055,66.08,327160000.0
2009-04-13 03:00:00,66.091,66.191,66.073,66.174,302460000.0
2009-04-13 03:05:00,66.187,66.198,66.088,66.186,295150000.0
2009-04-13 03:10:00,66.187,66.2,66.119,66.158,336290000.0
2009-04-13 03:15:00,66.166,66.168,66.118,66.127,414550000.0
2009-04-13 03:20:00,66.132,66.151,66.078,66.15,310240000.0
2009-04-13 03:25:00,66.148,66.148,66.105,66.116,496610000.0
2009-04-13 03:30:00,66.142,66.178,66.11,66.151,379400000.0
2009-04-13 03:35:00,66.145,66.175,66.141,66.151,387780000.0
2009-04-13 03:40:00,66.16,66.21,66.132,66.21,507480000.0
2009-04-13 03:45:00,66.202,66.206,66.158,66.165,359170000.0
2009-04-13 03:50:00,66.192,66.197,66.138,66.15,344220000.0
2009-04-13 03:55:00,66.139,66.21,66.136,66.191,313790000.0
2009-04-13 04:00:00,66.202,66.202,66.149,66.16,215000000.0
2009-04-13 04:05:00,66.153,66.19,66.153,66.155,305060000.0
2009-04-13 04:10:00,66.165,66.171,66.137,66.14,209240000.0
2009-04-13 04:15:00,66.151,66.166,66.133,66.157,190950000.0
2009-04-13 04:20:00,66.175,66.179,66.137,66.141,284540000.0
2009-04-13 04:25:00,66.156,66.183,66.152,66.179,311170000.0
2009-04-13 04:30:00,66.202,66.224,66.178,66.197,192790000.0
2009-04-13 04:35:00,66.209,66.215,66.188,66.208,249050000.0
2009-04-13 04:40:00,66.183,66.201,66.163,66.174,436300000.0
2009-04-13 04:45:00,66.191,66.195,66.159,66.19,242960000.0
2009-04-13 04:50:00,66.183,66.201,66.166,66.184,276400000.0
2009-04-13 04:55:00,66.178,66.226,66.16,66.223,313810000.0
2009-04-13 05:00:00,66.241,66.241,66.191,66.2,383590000.0
2009-04-13 05:05:00,66.209,66.231,66.201,66.217,290800000.0
2009-04-13 05:10:00,66.206,66.215,66.172,66.178,379950000.0
2009-04-13 05:15:00,66.205,66.209,66.18,66.198,317810000.0
2009-04-13 05:20:00,66.188,66.194,66.152,66.17,436690000.0
2009-04-13 05:25:00,66.162,66.186,66.16,66.161,307510000.0
2009-04-13 05:30:00,66.177,66.194,66.161,66.176,194030000.0
2009-04-13 05:35:00,66.151,66.176,66.126,66.163,606970000.0
2009-04-13 05:40:00,66.148,66.169,66.145,66.151,424360000.0
2009-04-13 05:45:00,66.172,66.172,66.137,66.159,451430000.0
2009-04-13 05:50:00,66.162,66.203,66.144,66.184,338950000.0
2009-04-13 05:55:00,66.184,66.226,66.171,66.223,488130000.0
2009-04-13 06:00:00,66.228,66.231,66.174,66.224,456650000.0
2009-04-13 06:05:00,66.212,66.24,66.176,66.192,402800000.0
2009-04-13 06:10:00,66.183,66.208,66.183,66.202,256920000.0
2009-04-13 06:15:00,66.202,66.219,66.187,66.193,446770000.0
2009-04-13 06:20:00,66.198,66.276,66.195,66.263,467150000.0
2009-04-13 06:25:00,66.275,66.282,66.23,66.239,517200000.0
2009-04-13 06:30:00,66.268,66.29,66.24,66.258,497450000.0
2009-04-13 06:35:00,66.267,66.286,66.241,66.273,379270000.0
2009-04-13 06:40:00,66.253,66.278,66.245,66.259,321410000.0
2009-04-13 06:45:00,66.271,66.271,66.234,66.262,361240000.0
2009-04-13 06:50:00,66.267,66.296,66.251,66.26,332670000.0
2009-04-13 06:55:00,66.254,66.281,66.246,66.275,421630000.0
2009-04-13 07:00:00,66.3,66.3,66.246,66.257,379940000.0
2009-04-13 07:05:00,66.25,66.294,66.227,66.238,484320000.0
2009-04-13 07:10:00,66.245,66.248,66.211,66.216,203690000.0
2009-04-13 07:15:00,66.246,66.247,66.2,66.225,344380000.0
2009-04-13 07:20:00,66.202,66.23,66.189,66.218,325850000.0
2009-04-13 07:25:00,66.194,66.211,66.162,66.186,223430000.0
2009-04-13 07:30:00,66.156,66.201,66.146,66.201,296000000.0
2009-04-13 07:35:00,66.199,66.207,66.179,66.19,276570000.0
2009-04-13 07:40:00,66.208,66.218,66.172,66.197,369880000.0
2009-04-13 07:45:00,66.205,66.21,66.173,66.188,335660000.0
2009-04-13 07:50:00,66.186,66.22,66.143,66.2,398490000.0
2009-04-13 07:55:00,66.172,66.279,66.131,66.251,371010000.0
2009-04-13 08:00:00,66.272,66.297,66.225,66.263,552260000.0
2009-04-13 08:05:00,66.271,66.284,66.236,66.25,387020000.0
2009-04-13 08:10:00,66.276,66.285,66.22,66.226,164430000.0
2009-04-13 08:15:00,66.257,66.296,66.245,66.284,416980000.0
2009-04-13 08:20:00,66.274,66.309,66.247,66.309,404470000.0
2009-04-13 08:25:00,66.3,66.3,66.259,66.295,316450000.0
2009-04-13 08:30:00,66.282,66.289,66.248,66.264,291050000.0
2009-04-13 08:35:00,66.261,66.286,66.246,66.263,398540000.0
2009-04-13 08:40:00,66.273,66.289,66.254,66.267,307290000.0
2009-04-13 08:45:00,66.302,66.306,66.27,66.301,250100000.0
2009-04-13 08:50:00,66.28,66.305,66.275,66.29,356840000.0
2009-04-13 08:55:00,66.283,66.33,66.281,66.328,352610000.0
2009-04-13 09:00:00,66.358,66.397,66.333,66.336,450120000.0
2009-04-13 09:05:00,66.345,66.424,66.344,66.396,325830000.0
2009-04-13 09:10:00,66.41,66.512,66.404,66.467,548760000.0
2009-04-13 09:15:00,66.456,66.456,66.412,66.436,464820000.0
2009-04-13 09:20:00,66.432,66.449,66.356,66.379,188630000.0
2009-04-13 09:25:00,66.379,66.412,66.372,66.402,360820000.0
2009-04-13 09:30:00,66.426,66.431,66.375,66.388,452560000.0
2009-04-13 09:35:00,66.382,66.396,66.344,66.355,266960000.0
2009-04-13 09:40:00,66.359,66.361,66.314,66.343,299180000.0
2009-04-13 09:45:00,66.341,66.357,66.322,66.345,418440000.0
2009-04-13 09:50:00,66.343,66.359,66.308,66.316,297500000.0
2009-04-13 09:55:00,66.321,66.401,66.302,66.388,329150000.0
2009-04-13 10:00:00,66.41,66.488,66.387,66.448,413350000.0
2009-04-13 10:05:00,66.451,66.47,66.421,66.452,267120000.0
2009-04-13 10:10:00,66.424,66.44,66.409,66.424,485420000.0
2009-04-13 10:15:00,66.427,66.427,66.336,66.336,400910000.0
2009-04-13 10:20:00,66.331,66.353,66.323,66.349,385390000.0
2009-04-13 10:25:00,66.351,66.387,66.343,66.381,426970000.0
2009-04-13 10:30:00,66.388,66.408,66.363,66.363,453230000.0
2009-04-13 10:35:00,66.378,66.407,66.368,66.374,383800000.0
2009-04-13 10:40:00,66.361,66.378,66.346,66.359,297230000.0
2009-04-13 10:45:00,66.364,66.431,66.344,66.419,269610000.0
2009-04-13 10:50:00,66.426,66.431,66.385,66.412,280830000.0
2009-04-13 10:55:00,66.399,66.448,66.388,66.432,230720000.0
2009-04-13 11:00:00,66.421,66.443,66.399,66.43,174160000.0
2009-04-13 11:05:00,66.418,66.431,66.376,66.387,375070000.0
2009-04-13 11:10:00,66.393,66.41,66.37,66.393,306620000.0
2009-04-13 11:15:00,66.405,66.409,66.38,66.406,313970000.0
2009-04-13 11:20:00,66.398,66.419,66.351,66.351,265990000.0
2009-04-13 11:25:00,66.344,66.364,66.325,66.329,232630000.0
2009-04-13 11:30:00,66.331,66.344,66.31,66.317,331980000.0
2009-04-13 11:35:00,66.31,66.35,66.304,66.31,302410000.0
2009-04-13 11:40:00,66.292,66.332,66.29,66.306,255850000.0
2009-04-13 11:45:00,66.326,66.326,66.256,66.289,320720000.0
2009-04-13 11:50:00,66.292,66.307,66.271,66.275,318970000.0
2009-04-13 11:55:00,66.279,66.294,66.262,66.273,399560000.0
2009-04-13 12:00:00,66.276,66.276,66.24,66.262,285960000.0
2009-04-13 12:05:00,66.264,66.292,66.256,66.256,270100000.0
2009-04-13 12:10:00,66.279,66.302,66.259,66.302,313010000.0
2009-04-13 12:15:00,66.33,66.33,66.291,66.302,300020000.0
2009-04-13 12:20:00,66.311,66.321,66.292,66.309,400750000.0
2009-04-13 12:25:00,66.302,66.309,66.266,66.29,287880000.0
2009-04-13 12:30:00,66.296,66.297,66.261,66.29,312470000.0
2009-04-13 12:35:00,66.269,66.317,66.266,66.302,321730000.0
2009-04-13 12:40:00,66.287,66.294,66.242,66.25,345480000.0
2009-04-13 12:45:00,66.268,66.298,66.223,66.225,377130000.0
2009-04-13 12:50:00,66.229,66.27,66.216,66.249,366520000.0
2009-04-13 12:55:00,66.245,66.275,66.197,66.224,363860000.0
2009-04-13 13:00:00,66.238,66.27,66.222,66.27,590060000.0
2009-04-13 13:05:00,66.249,66.283,66.242,66.27,322470000.0
2009-04-13 13:10:00,66.288,66.302,66.259,66.259,172510000.0
2009-04-13 13:15:00,66.28,66.293,66.262,66.282,316580000.0
2009-04-13 13:20:00,66.288,66.31,66.277,66.284,350740000.0
2009-04-13 13:25:00,66.29,66.339,66.229,66.234,350050000.0
2009-04-13 13:30:00,66.251,66.253,66.223,66.235,463340000.0
2009-04-13 13:35:00,66.245,66.268,66.215,66.235,332070000.0
2009-04-13 13:40:00,66.257,66.275,66.246,66.275,503910000.0
2009-04-13 13:45:00,66.269,66.278,66.178,66.181,488170000.0
2009-04-13 13:50:00,66.175,66.25,66.17,66.212,262970000.0
2009-04-13 13:55:00,66.202,66.23,66.199,66.206,304280000.0
2009-04-13 14:00:00,66.231,66.233,66.162,66.164,489850000.0
2009-04-13 14:05:00,66.172,66.203,66.16,66.188,214260000.0
2009-04-13 14:10:00,66.182,66.216,66.161,66.168,352310000.0
2009-04-13 14:15:00,66.179,66.22,66.164,66.214,469140000.0
2009-04-13 14:20:00,66.188,66.204,66.166,66.166,270010000.0
2009-04-13 14:25:00,66.171,66.2,66.163,66.189,284680000.0
2009-04-13 14:30:00,66.201,66.242,66.18,66.189,406110000.0
2009-04-13 14:35:00,66.196,66.219,66.182,66.214,296790000.0
2009-04-13 14:40:00,66.177,66.204,66.137,66.141,452120000.0
2009-04-13 14:45:00,66.157,66.165,66.11,66.157,440010000.0
2009-04-13 14:50:00,66.175,66.19,66.148,66.172,374970000.0
2009-04-13 14:55:00,66.179,66.184,66.151,66.179,404440000.0
2009-04-13 15:00:00,66.192,66.206,66.162,66.173,478020000.0
2009-04-13 15:05:00,66.169,66.181,66.134,66.16,361860000.0
2009-04-13 15:10:00,66.154,66.174,66.112,66.141,284490000.0
2009-04-13 15:15:00,66.14,66.168,66.117,66.158,353270000.0
2009-04-13 15:20:00,66.163,66.17,66.12,66.13,219850000.0
2009-04-13 15:25:00,66.141,66.149,66.102,66.105,282560000.0
2009-04-13 15:30:00,66.123,66.129,66.097,66.125,192170000.0
2009-04-13 15:35:00,66.119,66.131,66.088,66.101,339370000.0
2009-04-13 15:40:00,66.087,66.114,66.07,66.08,352590000.0
2009-04-13 15:45:00,66.097,66.141,66.068,66.132,296890000.0
2009-04-13 15:50:00,66.13,66.143,66.103,66.143,150830000.0
2009-04-13 15:55:00,66.14,66.15,66.102,66.136,450400000.0
2009-04-13 16:00:00,66.17,66.17,66.096,66.097,375490000.0
2009-04-13 16:05:00,66.098,66.129,66.092,66.107,237840000.0
2009-04-13 16:10:00,66.114,66.123,66.058,66.085,335630000.0
2009-04-13 16:15:00,66.097,66.1,66.062,66.066,330710000.0
2009-04-13 16:20:00,66.062,66.111,66.059,66.101,449100000.0
2009-04-13 16:25:00,66.097,66.113,66.075,66.103,315330000.0
2009-04-13 16:30:00,66.122,66.132,66.096,66.106,504290000.0
2009-04-13 16:35:00,66.081,66.121,66.075,66.08,484050000.0
2009-04-13 16:40:00,66.08,66.09,66.06,66.084,265890000.0
2009-04-13 16:45:00,66.101,66.113,66.072,66.083,305560000.0
2009-04-13 16:50:00,66.089,66.122,66.071,66.099,497050000.0
2009-04-13 16:55:00,66.104,66.153,66.098,66.132,199700000.0
2009-04-13 17:00:00,66.14,66.144,66.114,66.13,340980000.0
2009-04-13 17:05:00,66.11,66.135,66.089,66.095,465440000.0
2009-04-13 17:10:00,66.093,66.108,66.087,66.097,249090000.0
2009-04-13 17:15:00,66.104,66.125,66.085,66.096,298740000.0
2009-04-13 17:20:00,66.081,66.114,66.073,66.104,417580000.0
2009-04-13 17:25:00,66.103,66.143,66.092,66.13,305590000.0
2009-04-13 17:30:00,66.14,66.141,66.078,66.083,439080000.0
2009-04-13 17:35:00,66.091,66.093,66.004,66.008,452480000.0
2009-04-13 17:40:00,66.002,66.052,65.993,66.003,366330000.0
2009-04-13 17:45:00,66.019,66.04,65.993,66.031,418160000.0
2009-04-13 17:50:00,66.013,66.035,65.997,66.001,472120000.0
2009-04-13 17:55:00,65.998,66.052,65.995,66.046,350680000.0
2009-04-13 18:00:00,66.063,66.063,65.984,65.996,306320000.0
2009-04-13 18:05:00,66.001,66.024,65.981,65.994,369500000.0
2009-04-13 18:10:00,65.985,66.005,65.977,65.992,212550000.0
2009-04-13 18:15:00,65.985,66.024,65.98,66.014,285220000.0
2009-04-13 18:20:00,66.016,66.052,66.006,66.029,197720000.0
2009-04-13 18:25:00,66.024,66.033,66.004,66.018,325660000.0
2009-04-13 18:30:00,66.027,66.047,66.004,66.035,355030000.0
2009-04-13 18:35:00,66.027,66.053,66.019,66.04,304880000.0
2009-04-13 18:40:00,66.029,66.037,66.007,66.013,158980000.0
2009-04-13 18:45:00,66.041,66.044,65.97,65.983,443060000.0
2009-04-13 18:50:00,65.97,65.984,65.952,65.974,372260000.0
2009-04-13 18:55:00,65.968,65.982,65.959,65.979,325110000.0
2009-04-13 19:00:00,65.996,66.016,65.976,66.016,363310000.0
2009-04-13 19:05:00,66.002,66.029,65.993,66.023,273400000.0
2009-04-13 19:10:00,66.013,66.027,65.987,66.018,291180000.0
2009-04-13 19:15:00,66.02,66.027,65.995,66.016,325430000.0
2009-04-13 19:20:00,66.009,66.052,66.005,66.045,427520000.0
2009-04-13 19:25:00,66.033,66.082,66.026,66.082,312720000.0
2009-04-13 19:30:00,66.093,66.124,66.077,66.108,409950000.0
2009-04-13 19:35:00,66.112,66.122,66.064,66.075,513050000.0
2009-04-13 19:40:00,66.063,66.071,66.043,66.061,241830000.0
2009-04-13 19:45:00,66.075,66.088,66.035,66.037,340430000.0
2009-04-13 19:50:00,66.03,66.054,66.029,66.035,251630000.0
2009-04-13 19:55:00,66.04,66.064,66.029,66.044,227330000.0
2009-04-13 20:00:00,66.067,66.075,66.035,66.047,327120000.0
2009-04-13 20:05:00,66.051,66.061,66.029,66.042,203210000.0
2009-04-13 20:10:00,66.025,66.035,66.002,66.015,171360000.0
2009-04-13 20:15:00,66.03,66.032,66.007,66.016,301400000.0
2009-04-13 20:20:00,66.019,66.041,66.012,66.021,321570000.0
2009-04-13 20:25:00,66.024,66.058,66.018,66.038,260260000.0
2009-04-13 20:30:00,66.066,66.075,66.038,66.054,290960000.0
2009-04-13 20:35:00,66.058,66.069,66.02,66.03,314140000.0
2009-04-13 20:40:00,66.031,66.043,66.016,66.028,336760000.0
2009-04-13 20:45:00,66.035,66.044,66.006,66.039,263220000.0
2009-04-13 20:50:00,66.023,66.029,66.013,66.013,221120000.0
2009-04-13 20:55:00,66.022,66.038,65.999,66.0,294640000.0
2009-04-13 21:00:00,66.011,66.024,65.997,65.999,254310000.0
2009-04-13 21:05:00,66.007,66.018,65.985,66.007,259400000.0
2009-04-13 21:10:00,66.025,66.028,66.002,66.016,198710000.0
2009-04-13 21:15:00,66.031,66.033,66.009,66.017,364470000.0
2009-04-13 21:20:00,66.023,66.026,65.986,66.013,349860000.0
2009-04-13 21:25:00,66.014,66.028,66.001,66.02,458180000.0
2009-04-13 21:30:00,66.049,66.049,66.007,66.019,319070000.0
2009-04-13 21:35:00,66.009,66.025,65.979,65.99,547790000.0
2009-04-13 21:40:00,65.983,65.999,65.96,65.968,474240000.0
2009-04-13 21:45:00,65.993,65.994,65.944,65.949,188560000.0
2009-04-13 21:50:00,65.952,65.967,65.939,65.952,347750000.0
2009-04-13 21:55:00,65.945,65.981,65.941,65.969,441450000.0
2009-04-13 22:00:00,65.99,65.997,65.968,65.968,180870000.0
2009-04-13 22:05:00,65.975,66.002,65.871,65.898,321340000.0
2009-04-13 22:10:00,65.94,66.029,65.914,65.991,318950000.0
2009-04-13 22:15:00,66.008,66.042,65.973,66.042,418200000.0
2009-04-13 22:20:00,66.037,66.067,66.026,66.032,293150000.0
2009-04-13 22:25:00,66.012,66.028,66.001,66.006,461900000.0
2009-04-13 22:30:00,66.023,66.029,65.984,65.989,289920000.0
2009-04-13 22:35:00,66.0,66.048,65.994,66.018,254820000.0
2009-04-13 22:40:00,66.016,66.023,66.0,66.002,294770000.0
2009-04-13 22:45:00,66.023,66.03,66.001,66.009,293370000.0
2009-04-13 22:50:00,66.009,66.055,66.008,66.041,406420000.0
2009-04-13 22:55:00,66.052,66.082,66.045,66.062,286850000.0
2009-04-13 23:00:00,66.09,66.091,66.041,66.047,252150000.0
2009-04-13 23:05:00,66.063,66.084,66.059,66.071,320080000.0
2009-04-13 23:10:00,66.049,66.057,66.011,66.016,216900000.0
2009-04-13 23:15:00,66.032,66.037,66.01,66.016,262020000.0
2009-04-13 23:20:00,66.04,66.048,66.024,66.025,221330000.0
2009-04-13 23:25:00,66.01,66.056,66.003,66.028,240200000.0
2009-04-13 23:30:00,66.046,66.065,66.026,66.046,299970000.0
2009-04-13 23:35:00,66.062,66.087,66.058,66.083,287270000.0
2009-04-13 23:40:00,66.053,66.116,66.047,66.108,277240000.0
2009-04-13 23:45:00,66.126,66.126,66.071,66.077,261450000.0
2009-04-13 23:50:00,66.085,66.104,66.019,66.039,286730000.0
2009-04-13 23:55:00,66.046,66.055,65.986,65.996,305390000.0
2009-04-14 00:00:00,66.009,66.043,65.978,65.981,338760000.0
2009-04-14 00:05:00,65.988,66.036,65.986,66.026,307390000.0
2009-04-14 00:10:00,65.993,66.052,65.993,66.031,312080000.0
2009-04-14 00:15:00,66.037,66.056,66.013,66.013,221340000.0
2009-04-14 00:20:00,65.982,66.049,65.981,66.042,315130000.0
2009-04-14 00:25:00,66.005,66.015,66.0,66.0,257140000.0
2009-04-14 00:30:00,66.017,66.021,65.999,66.004,256950000.0
2009-04-14 00:35:00,66.032,66.032,66.003,66.003,165860000.0
2009-04-14 00:40:00,65.989,66.0,65.977,65.988,295000000.0
2009-04-14 00:45:00,66.014,66.032,65.983,66.02,159970000.0
2009-04-14 00:50:00,66.027,66.043,66.017,66.021,307050000.0
2009-04-14 00:55:00,66.027,66.038,66.006,66.014,249190000.0
2009-04-14 01:00:00,66.038,66.058,66.012,66.05,268430000.0
2009-04-14 01:05:00,66.061,66.072,66.031,66.072,274270000.0
2009-04-14 01:10:00,66.067,66.113,66.059,66.108,363150000.0
2009-04-14 01:15:00,66.113,66.113,66.054,66.076,344470000.0
2009-04-14 01:20:00,66.063,66.113,66.043,66.071,404730000.0
2009-04-14 01:25:00,66.062,66.122,66.062,66.072,403810000.0
2009-04-14 01:30:00,66.09,66.102,66.057,66.09,579190000.0
2009-04-14 01:35:00,66.106,66.162,66.106,66.144,402760000.0
2009-04-14 01:40:00,66.155,66.218,66.15,66.218,174980000.0
2009-04-14 01:45:00,66.211,66.26,66.195,66.242,439820000.0
2009-04-14 01:50:00,66.261,66.269,66.197,66.204,381160000.0
2009-04-14 01:55:00,66.156,66.207,66.121,66.196,225070000.0
2009-04-14 02:00:00,66.747,66.747,66.591,66.592,62800000.0
2009-04-14 02:05:00,66.598,66.88,66.569,66.88,358800000.0
2009-04-14 02:10:00,66.884,66.98,66.866,66.884,557600000.0
2009-04-14 02:15:00,66.91,66.91,66.769,66.826,370350000.0
2009-04-14 02:20:00,66.839,66.873,66.797,66.819,373510000.0
2009-04-14 02:25:00,66.831,66.838,66.734,66.734,347290000.0
2009-04-14 02:30:00,66.743,66.743,66.683,66.712,361320000.0
2009-04-14 02:35:00,66.724,66.753,66.676,66.676,270970000.0
2009-04-14 02:40:00,66.658,66.711,66.642,66.711,409010000.0
2009-04-14 02:45:00,66.738,66.742,66.699,66.699,164070000.0
2009-04-14 02:50:00,66.709,66.74,66.666,66.716,374080000.0
2009-04-14 02:55:00,66.698,66.698,66.597,66.631,567950000.0
2009-04-14 03:00:00,66.658,66.658,66.426,66.462,367650000.0
2009-04-14 03:05:00,66.448,66.509,66.427,66.496,373450000.0
2009-04-14 03:10:00,66.48,66.492,66.443,66.473,356740000.0
2009-04-14 03:15:00,66.486,66.486,66.431,66.454,348770000.0
2009-04-14 03:20:00,66.458,66.517,66.399,66.406,272850000.0
2009-04-14 03:25:00,66.416,66.429,66.332,66.354,323220000.0
2009-04-14 03:30:00,66.382,66.397,66.321,66.369,311250000.0
2009-04-14 03:35:00,66.358,66.382,66.318,66.357,256080000.0
2009-04-14 03:40:00,66.368,66.382,66.337,66.348,368890000.0
2009-04-14 03:45:00,66.376,66.376,66.262,66.267,208310000.0
2009-04-14 03:50:00,66.272,66.272,66.214,66.22,438350000.0
2009-04-14 03:55:00,66.23,66.276,66.224,66.271,334920000.0
2009-04-14 04:00:00,66.29,66.333,66.234,66.333,339570000.0
2009-04-14 04:05:00,66.33,66.366,66.31,66.356,206310000.0
2009-04-14 04:10:00,66.373,66.407,66.361,66.398,322870000.0
2009-04-14 04:15:00,66.395,66.403,66.356,66.361,359230000.0
2009-04-14 04:20:00,66.357,66.38,66.315,66.328,346550000.0
2009-04-14 04:25:00,66.317,66.328,66.234,66.274,352490000.0
2009-04-14 04:30:00,66.285,66.285,66.197,66.206,260430000.0
2009-04-14 04:35:00,66.199,66.234,66.174,66.234,237450000.0
2009-04-14 04:40:00,66.215,66.262,66.213,66.262,272520000.0
2009-04-14 04:45:00,66.284,66.284,66.218,66.22,196010000.0
2009-04-14 04:50:00,66.229,66.278,66.218,66.239,325360000.0
2009-04-14 04:55:00,66.251,66.273,66.232,66.266,267620000.0
2009-04-14 05:00:00,66.306,66.314,66.267,66.29,296760000.0
2009-04-14 05:05:00,66.297,66.334,66.281,66.303,295440000.0
2009-04-14 05:10:00,66.311,66.33,66.289,66.302,329540000.0
2009-04-14 05:15:00,66.335,66.343,66.311,66.312,335140000.0
2009-04-14 05:20:00,66.321,66.463,66.321,66.348,261500000.0
2009-04-14 05:25:00,66.332,66.359,66.322,66.355,321150000.0
2009-04-14 05:30:00,66.37,66.452,66.348,66.442,140010000.0
2009-04-14 05:35:00,66.447,66.473,66.423,66.46,275700000.0
2009-04-14 05:40:00,66.453,66.474,66.436,66.459,281550000.0
2009-04-14 05:45:00,66.49,66.503,66.454,66.474,486930000.0
2009-04-14 05:50:00,66.463,66.472,66.416,66.448,196970000.0
2009-04-14 05:55:00,66.445,66.465,66.424,66.437,307020000.0
2009-04-14 06:00:00,66.445,66.474,66.42,66.443,529420000.0
2009-04-14 06:05:00,66.443,66.452,66.413,66.427,390320000.0
2009-04-14 06:10:00,66.408,66.47,66.408,66.454,329930000.0
2009-04-14 06:15:00,66.494,66.51,66.454,66.495,404310000.0
2009-04-14 06:20:00,66.471,66.531,66.471,66.5,336140000.0
2009-04-14 06:25:00,66.483,66.531,66.483,66.517,334010000.0
2009-04-14 06:30:00,66.542,66.556,66.514,66.525,58510000.0
2009-04-14 06:35:00,66.518,66.529,66.497,66.502,52420000.0
2009-04-14 06:40:00,66.505,66.522,66.499,66.516,59360000.0
2009-04-14 06:45:00,66.526,66.526,66.48,66.494,52650000.0
2009-04-14 06:50:00,66.501,66.519,66.462,66.474,50480000.0
2009-04-14 06:55:00,66.474,66.502,66.451,66.486,80900000.0
2009-04-14 07:00:00,66.524,66.531,66.479,66.499,76750000.0
2009-04-14 07:05:00,66.5,66.512,66.456,66.456,72150000.0
2009-04-14 07:10:00,66.473,66.476,66.448,66.464,57140000.0
2009-04-14 07:15:00,66.486,66.486,66.449,66.473,61810000.0
2009-04-14 07:20:00,66.463,66.521,66.463,66.496,45840000.0
2009-04-14 07:25:00,66.49,66.493,66.445,66.469,61720000.0
2009-04-14 07:30:00,66.483,66.483,66.432,66.459,67160000.0
2009-04-14 07:35:00,66.441,66.46,66.404,66.426,64220000.0
2009-04-14 07:40:00,66.421,66.462,66.417,66.451,72760000.0
2009-04-14 07:45:00,66.468,66.481,66.426,66.456,66280000.0
2009-04-14 07:50:00,66.457,66.525,66.452,66.508,78380000.0
2009-04-14 07:55:00,66.491,66.519,66.482,66.502,70930000.0
2009-04-14 08:00:00,66.513,66.519,66.472,66.519,67870000.0
2009-04-14 08:05:00,66.51,66.538,66.484,66.499,68000000.0
2009-04-14 08:10:00,66.483,66.495,66.344,66.392,59660000.0
2009-04-14 08:15:00,66.399,66.399,66.252,66.26,71330000.0
2009-04-14 08:20:00,66.282,66.356,66.247,66.356,57970000.0
2009-04-14 08:25:00,66.37,66.37,66.294,66.342,64930000.0
2009-04-14 08:30:00,66.355,66.375,66.305,66.357,82600000.0
2009-04-14 08:35:00,66.384,66.454,66.378,66.409,68870000.0
2009-04-14 08:40:00,66.405,66.414,66.36,66.391,65250000.0
2009-04-14 08:45:00,66.397,66.397,66.312,66.32,58670000.0
2009-04-14 08:50:00,66.335,66.392,66.328,66.371,78470000.0
2009-04-14 08:55:00,66.378,66.381,66.322,66.34,61490000.0
2009-04-14 09:00:00,66.359,66.362,66.168,66.168,65750000.0
2009-04-14 09:05:00,66.167,66.21,66.123,66.136,73090000.0
2009-04-14 09:10:00,66.128,66.198,66.104,66.176,68460000.0
2009-04-14 09:15:00,66.2,66.212,66.151,66.174,71710000.0
2009-04-14 09:20:00,66.164,66.236,66.162,66.211,55290000.0
2009-04-14 09:25:00,66.212,66.262,66.212,66.244,70310000.0
2009-04-14 09:30:00,66.249,66.257,66.2,66.202,63890000.0
2009-04-14 09:35:00,66.204,66.219,66.175,66.2,56290000.0
2009-04-14 09:40:00,66.191,66.25,66.169,66.22,59690000.0
2009-04-14 09:45:00,66.239,66.287,66.222,66.272,76440000.0
2009-04-14 09:50:00,66.271,66.307,66.269,66.291,66130000.0
2009-04-14 09:55:00,66.293,66.343,66.293,66.312,66770000.0
2009-04-14 10:00:00,66.323,66.357,66.286,66.351,64910000.0
2009-04-14 10:05:00,66.324,66.387,66.319,66.374,67840000.0
2009-04-14 10:10:00,66.37,66.409,66.339,66.339,59480000.0
2009-04-14 10:15:00,66.375,66.375,66.312,66.341,54330000.0
2009-04-14 10:20:00,66.338,66.387,66.325,66.345,63370000.0
2009-04-14 10:25:00,66.339,66.358,66.318,66.355,58400000.0
2009-04-14 10:30:00,66.376,66.377,66.339,66.35,60610000.0
2009-04-14 10:35:00,66.354,66.376,66.34,66.374,62990000.0
2009-04-14 10:40:00,66.358,66.37,66.33,66.355,60790000.0
2009-04-14 10:45:00,66.359,66.359,66.304,66.346,71690000.0
2009-04-14 10:50:00,66.333,66.373,66.326,66.351,58700000.0
2009-04-14 10:55:00,66.371,66.38,66.342,66.344,64490000.0
2009-04-14 11:00:00,66.371,66.372,66.337,66.357,52310000.0
2009-04-14 11:05:00,66.357,66.375,66.338,66.35,65250000.0
2009-04-14 11:10:00,66.351,66.385,66.33,66.355,75420000.0
2009-04-14 11:15:00,66.357,66.357,66.315,66.345,75200000.0
2009-04-14 11:20:00,66.34,66.391,66.329,66.391,57690000.0
2009-04-14 11:25:00,66.397,66.414,66.378,66.401,56920000.0
2009-04-14 11:30:00,66.416,66.439,66.387,66.429,60380000.0
2009-04-14 11:35:00,66.41,66.419,66.365,66.395,84690000.0
2009-04-14 11:40:00,66.391,66.472,66.381,66.472,69850000.0
2009-04-14 11:45:00,66.478,66.522,66.394,66.515,74000000.0
2009-04-14 11:50:00,66.498,66.588,66.498,66.583,52600000.0
2009-04-14 11:55:00,66.572,66.62,66.555,66.575,75920000.0
2009-04-14 12:00:00,66.586,66.615,66.551,66.558,55140000.0
2009-04-14 12:05:00,66.575,66.618,66.438,66.589,56220000.0
2009-04-14 12:10:00,66.578,66.614,66.563,66.599,70510000.0
2009-04-14 12:15:00,66.611,66.611,66.464,66.498,64940000.0
2009-04-14 12:20:00,66.503,66.58,66.503,66.552,78080000.0
2009-04-14 12:25:00,66.546,66.607,66.519,66.519,60720000.0
2009-04-14 12:30:00,66.536,66.536,66.467,66.493,60360000.0
2009-04-14 12:35:00,66.486,66.517,66.461,66.488,63240000.0
2009-04-14 12:40:00,66.484,66.536,66.477,66.536,68200000.0
2009-04-14 12:45:00,66.561,66.58,66.521,66.58,54880000.0
2009-04-14 12:50:00,66.581,66.613,66.562,66.604,65050000.0
2009-04-14 12:55:00,66.596,66.6,66.552,66.552,55080000.0
2009-04-14 13:00:00,66.583,66.583,66.541,66.545,59430000.0
2009-04-14 13:05:00,66.556,66.571,66.515,66.566,54900000.0
2009-04-14 13:10:00,66.585,66.605,66.57,66.597,78250000.0
2009-04-14 13:15:00,66.599,66.635,66.578,66.613,55660000.0
2009-04-14 13:20:00,66.602,66.633,66.588,66.595,70620000.0
2009-04-14 13:25:00,66.604,66.605,66.568,66.599,70170000.0
2009-04-14 13:30:00,66.595,66.603,66.561,66.561,66850000.0
2009-04-14 13:35:00,66.587,66.6,66.508,66.51,80650000.0
2009-04-14 13:40:00,66.513,66.582,66.505,66.571,68050000.0
2009-04-14 13:45:00,66.572,66.59,66.541,66.551,56520000.0
2009-04-14 13:50:00,66.53,66.539,66.409,66.48,84500000.0
2009-04-14 13:55:00,66.47,66.502,66.442,66.462,69090000.0
2009-04-14 14:00:00,66.493,66.55,66.47,66.525,73680000.0
2009-04-14 14:05:00,66.521,66.542,66.507,66.534,84330000.0
2009-04-14 14:10:00,66.531,66.582,66.518,66.558,78010000.0
2009-04-14 14:15:00,66.569,66.575,66.533,66.533,81350000.0
2009-04-14 14:20:00,66.546,66.597,66.533,66.571,79830000.0
2009-04-14 14:25:00,66.563,66.563,66.484,66.527,68840000.0
2009-04-14 14:30:00,66.508,66.508,66.355,66.415,65510000.0
2009-04-14 14:35:00,66.434,66.443,66.258,66.266,67680000.0
2009-04-14 14:40:00,66.284,66.403,66.26,66.292,83950000.0
2009-04-14 14:45:00,66.327,66.365,66.299,66.314,70070000.0
2009-04-14 14:50:00,66.289,66.289,66.045,66.1,74720000.0
2009-04-14 14:55:00,66.098,66.109,66.012,66.09,75910000.0
2009-04-14 15:00:00,66.109,66.199,66.099,66.159,67910000.0
2009-04-14 15:05:00,66.172,66.172,66.121,66.142,77680000.0
2009-04-14 15:10:00,66.118,66.172,66.104,66.165,74720000.0
2009-04-14 15:15:00,66.192,66.202,66.155,66.181,430640000.0
2009-04-14 15:20:00,66.189,66.22,66.148,66.148,314600000.0
2009-04-14 15:25:00,66.124,66.163,66.102,66.158,416030000.0
2009-04-14 15:30:00,66.177,66.177,66.083,66.104,374580000.0
2009-04-14 15:35:00,66.106,66.142,66.065,66.142,456290000.0
2009-04-14 15:40:00,66.143,66.147,66.079,66.109,392270000.0
2009-04-14 15:45:00,66.136,66.136,65.951,65.97,399200000.0
2009-04-14 15:50:00,65.955,66.031,65.936,65.95,342220000.0
2009-04-14 15:55:00,65.941,66.102,65.922,66.096,538330000.0
2009-04-14 16:00:00,66.128,66.164,66.049,66.138,305660000.0
2009-04-14 16:05:00,66.15,66.173,66.091,66.123,439070000.0
2009-04-14 16:10:00,66.109,66.152,66.053,66.053,499330000.0
2009-04-14 16:15:00,66.069,66.069,66.0,66.018,586230000.0
2009-04-14 16:20:00,65.993,66.177,65.993,66.099,476490000.0
2009-04-14 16:25:00,66.113,66.147,66.048,66.06,379000000.0
2009-04-14 16:30:00,66.084,66.239,66.073,66.21,434860000.0
2009-04-14 16:35:00,66.223,66.224,66.163,66.214,380120000.0
2009-04-14 16:40:00,66.246,66.303,66.235,66.275,364010000.0
2009-04-14 16:45:00,66.292,66.292,66.232,66.26,375700000.0
2009-04-14 16:50:00,66.254,66.283,66.223,66.246,449020000.0
2009-04-14 16:55:00,66.22,66.256,66.18,66.212,425250000.0
2009-04-14 17:00:00,66.228,66.26,66.171,66.26,553970000.0
2009-04-14 17:05:00,66.258,66.258,66.195,66.234,275200000.0
2009-04-14 17:10:00,66.2,66.231,66.145,66.147,311750000.0
2009-04-14 17:15:00,66.142,66.211,66.142,66.178,456440000.0
2009-04-14 17:20:00,66.182,66.182,66.068,66.087,401730000.0
2009-04-14 17:25:00,66.077,66.131,66.059,66.104,418120000.0
2009-04-14 17:30:00,66.114,66.141,66.08,66.119,543100000.0
2009-04-14 17:35:00,66.136,66.152,66.113,66.133,338310000.0
2009-04-14 17:40:00,66.136,66.145,66.106,66.138,353190000.0
2009-04-14 17:45:00,66.155,66.165,66.107,66.151,333890000.0
2009-04-14 17:50:00,66.124,66.169,66.12,66.153,249920000.0
2009-04-14 17:55:00,66.145,66.172,66.116,66.148,487270000.0
2009-04-14 18:00:00,66.151,66.171,66.116,66.136,230750000.0
2009-04-14 18:05:00,66.162,66.169,66.076,66.082,306750000.0
2009-04-14 18:10:00,66.07,66.075,65.975,66.015,230680000.0
2009-04-14 18:15:00,66.036,66.097,66.018,66.058,369020000.0
2009-04-14 18:20:00,66.073,66.123,66.053,66.107,184930000.0
2009-04-14 18:25:00,66.099,66.129,66.071,66.079,163290000.0
2009-04-14 18:30:00,66.105,66.202,66.084,66.172,306900000.0
2009-04-14 18:35:00,66.185,66.185,66.061,66.096,226740000.0
2009-04-14 18:40:00,66.064,66.076,66.008,66.031,109310000.0
2009-04-14 18:45:00,66.056,66.056,65.982,65.987,282180000.0
2009-04-14 18:50:00,65.997,66.045,65.997,66.021,513760000.0
2009-04-14 18:55:00,66.029,66.034,65.966,65.981,476560000.0
2009-04-14 19:00:00,66.008,66.008,65.914,65.921,270390000.0
2009-04-14 19:05:00,65.902,65.993,65.884,65.953,411060000.0
2009-04-14 19:10:00,65.925,65.946,65.902,65.917,393480000.0
2009-04-14 19:15:00,65.934,65.98,65.917,65.957,317320000.0
2009-04-14 19:20:00,65.953,65.996,65.911,65.977,407530000.0
2009-04-14 19:25:00,65.969,65.985,65.945,65.945,248030000.0
2009-04-14 19:30:00,65.98,65.98,65.907,65.907,321250000.0
2009-04-14 19:35:00,65.911,65.973,65.901,65.955,433470000.0
2009-04-14 19:40:00,65.963,65.979,65.924,65.959,237440000.0
2009-04-14 19:45:00,65.954,65.977,65.926,65.948,298290000.0
2009-04-14 19:50:00,65.966,65.983,65.944,65.956,433780000.0
2009-04-14 19:55:00,65.945,65.969,65.922,65.937,410610000.0
2009-04-14 20:00:00,65.963,65.966,65.933,65.95,189760000.0
2009-04-14 20:05:00,65.948,65.953,65.877,65.884,294130000.0
2009-04-14 20:10:00,65.881,65.922,65.85,65.903,423420000.0
2009-04-14 20:15:00,65.926,65.928,65.853,65.898,368170000.0
2009-04-14 20:20:00,65.891,66.029,65.891,65.994,405430000.0
2009-04-14 20:25:00,65.999,66.028,65.953,65.982,307840000.0
2009-04-14 20:30:00,65.988,66.017,65.964,66.017,344470000.0
2009-04-14 20:35:00,65.978,66.007,65.966,65.996,301700000.0
2009-04-14 20:40:00,66.001,66.001,65.948,65.95,566350000.0
2009-04-14 20:45:00,65.979,66.0,65.937,65.985,395280000.0
2009-04-14 20:50:00,65.975,65.99,65.922,65.927,518200000.0
2009-04-14 20:55:00,65.95,65.994,65.927,65.97,400100000.0
2009-04-14 21:00:00,65.98,66.031,65.956,65.994,461790000.0
2009-04-14 21:05:00,65.995,66.0,65.935,65.94,375170000.0
2009-04-14 21:10:00,65.93,65.985,65.93,65.985,389720000.0
2009-04-14 21:15:00,65.981,65.991,65.948,65.987,519550000.0
2009-04-14 21:20:00,65.968,66.004,65.946,65.994,416390000.0
2009-04-14 21:25:00,65.992,66.004,65.914,65.948,513760000.0
2009-04-14 21:30:00,65.995,65.995,65.93,65.948,559830000.0
2009-04-14 21:35:00,65.954,65.982,65.933,65.97,381730000.0
2009-04-14 21:40:00,65.955,66.017,65.95,66.006,470110000.0
2009-04-14 21:45:00,66.035,66.035,65.989,66.003,646640000.0
2009-04-14 21:50:00,66.026,66.04,66.0,66.0,323910000.0
2009-04-14 21:55:00,66.021,66.021,65.972,66.0,347600000.0
2009-04-14 22:00:00,66.035,66.035,65.959,65.962,435090000.0
2009-04-14 22:05:00,65.967,66.012,65.964,65.979,340520000.0
2009-04-14 22:10:00,65.991,66.036,65.988,66.008,425530000.0
2009-04-14 22:15:00,66.031,66.039,65.995,66.026,325220000.0
2009-04-14 22:20:00,66.065,66.085,66.027,66.058,406130000.0
2009-04-14 22:25:00,66.066,66.094,66.06,66.07,465680000.0
2009-04-14 22:30:00,66.111,66.111,66.005,66.017,419750000.0
2009-04-14 22:35:00,66.046,66.064,66.032,66.037,217030000.0
2009-04-14 22:40:00,66.048,66.084,66.02,66.027,313130000.0
2009-04-14 22:45:00,66.051,66.062,66.013,66.037,414120000.0
2009-04-14 22:50:00,66.047,66.073,66.04,66.045,254710000.0
2009-04-14 22:55:00,66.045,66.072,66.021,66.036,401380000.0
2009-04-14 23:00:00,66.076,66.076,66.011,66.011,258190000.0
2009-04-14 23:05:00,66.019,66.04,65.893,65.913,344850000.0
2009-04-14 23:10:00,65.898,65.993,65.898,65.98,329520000.0
2009-04-14 23:15:00,66.006,66.007,65.962,65.966,428610000.0
2009-04-14 23:20:00,65.978,66.004,65.91,65.917,350520000.0
2009-04-14 23:25:00,65.909,65.937,65.907,65.925,178810000.0
2009-04-14 23:30:00,65.934,65.934,65.852,65.9,310090000.0
2009-04-14 23:35:00,65.892,65.953,65.871,65.888,468170000.0
2009-04-14 23:40:00,65.876,65.893,65.84,65.84,199520000.0
2009-04-14 23:45:00,65.855,65.866,65.827,65.857,152840000.0
2009-04-14 23:50:00,65.866,65.866,65.806,65.828,195420000.0
2009-04-14 23:55:00,65.806,65.856,65.805,65.818,141270000.0
2009-04-15 00:00:00,65.844,65.85,65.807,65.819,325240000.0
2009-04-15 00:05:00,65.835,65.836,65.808,65.824,311690000.0
2009-04-15 00:10:00,65.811,65.86,65.808,65.857,305880000.0
2009-04-15 00:15:00,65.847,65.868,65.838,65.847,502080000.0
2009-04-15 00:20:00,65.871,65.876,65.844,65.869,258170000.0
2009-04-15 00:25:00,65.847,65.879,65.84,65.876,316550000.0
2009-04-15 00:30:00,65.903,65.903,65.869,65.87,490360000.0
2009-04-15 00:35:00,65.875,65.906,65.87,65.88,248990000.0
2009-04-15 00:40:00,65.888,65.906,65.878,65.896,253840000.0
2009-04-15 00:45:00,65.913,65.918,65.89,65.911,277820000.0
2009-04-15 00:50:00,65.898,65.934,65.89,65.911,273670000.0
2009-04-15 00:55:00,65.921,65.947,65.908,65.934,320600000.0
2009-04-15 01:00:00,65.962,65.965,65.936,65.943,255090000.0
2009-04-15 01:05:00,65.931,65.942,65.898,65.903,323180000.0
2009-04-15 01:10:00,65.876,65.888,65.827,65.827,288440000.0
2009-04-15 01:15:00,65.852,65.884,65.844,65.852,408060000.0
2009-04-15 01:20:00,65.865,65.913,65.85,65.881,197610000.0
2009-04-15 01:25:00,65.887,65.9,65.875,65.877,339210000.0
2009-04-15 01:30:00,65.912,65.912,65.87,65.893,570770000.0
2009-04-15 01:35:00,65.91,65.94,65.902,65.937,420130000.0
2009-04-15 01:40:00,65.945,65.999,65.931,65.997,348300000.0
2009-04-15 01:45:00,65.972,65.99,65.908,65.917,420210000.0
2009-04-15 01:50:00,65.91,65.946,65.909,65.946,349840000.0
2009-04-15 01:55:00,65.956,65.975,65.943,65.957,188200000.0
2009-04-15 02:00:00,65.962,66.013,65.962,65.993,126850000.0
2009-04-15 02:05:00,65.992,66.013,65.952,65.97,358760000.0
2009-04-15 02:10:00,65.98,66.034,65.98,66.03,549900000.0
2009-04-15 02:15:00,66.064,66.064,66.0,66.027,362180000.0
2009-04-15 02:20:00,66.039,66.072,65.992,65.997,349410000.0
2009-04-15 02:25:00,65.987,65.993,65.931,65.941,345340000.0
2009-04-15 02:30:00,65.971,65.971,65.88,65.887,350300000.0
2009-04-15 02:35:00,65.896,65.899,65.824,65.847,263950000.0
2009-04-15 02:40:00,65.842,65.882,65.82,65.828,417230000.0
2009-04-15 02:45:00,65.84,65.84,65.729,65.755,161480000.0
2009-04-15 02:50:00,65.75,65.783,65.702,65.711,356170000.0
2009-04-15 02:55:00,65.711,65.711,65.598,65.622,559090000.0
2009-04-15 03:00:00,65.655,65.71,65.642,65.69,353680000.0
2009-04-15 03:05:00,65.701,65.759,65.686,65.743,367280000.0
2009-04-15 03:10:00,65.745,65.751,65.664,65.668,334400000.0
2009-04-15 03:15:00,65.693,65.701,65.65,65.667,339340000.0
2009-04-15 03:20:00,65.675,65.694,65.628,65.636,251330000.0
2009-04-15 03:25:00,65.638,65.663,65.608,65.66,303390000.0
2009-04-15 03:30:00,65.652,65.653,65.615,65.638,318900000.0
2009-04-15 03:35:00,65.645,65.665,65.616,65.628,242920000.0
2009-04-15 03:40:00,65.619,65.645,65.613,65.637,348890000.0
2009-04-15 03:45:00,65.645,65.645,65.557,65.583,208940000.0
2009-04-15 03:50:00,65.58,65.601,65.543,65.563,441970000.0
2009-04-15 03:55:00,65.565,65.581,65.534,65.578,308140000.0
2009-04-15 04:00:00,65.579,65.605,65.57,65.595,307720000.0
2009-04-15 04:05:00,65.588,65.616,65.583,65.588,185550000.0
2009-04-15 04:10:00,65.6,65.621,65.581,65.594,314590000.0
2009-04-15 04:15:00,65.607,65.624,65.561,65.568,367070000.0
2009-04-15 04:20:00,65.575,65.598,65.539,65.59,338440000.0
2009-04-15 04:25:00,65.598,65.613,65.568,65.572,338040000.0
2009-04-15 04:30:00,65.596,65.596,65.475,65.484,253600000.0
2009-04-15 04:35:00,65.482,65.513,65.479,65.5,237140000.0
2009-04-15 04:40:00,65.502,65.502,65.401,65.416,261410000.0
2009-04-15 04:45:00,65.415,65.45,65.37,65.382,198450000.0
2009-04-15 04:50:00,65.369,65.444,65.369,65.438,317240000.0
2009-04-15 04:55:00,65.436,65.485,65.424,65.439,246650000.0
2009-04-15 05:00:00,65.454,65.466,65.416,65.458,294960000.0
2009-04-15 05:05:00,65.459,65.464,65.433,65.456,291190000.0
2009-04-15 05:10:00,65.446,65.475,65.429,65.434,337170000.0
2009-04-15 05:15:00,65.434,65.441,65.367,65.435,331900000.0
2009-04-15 05:20:00,65.427,65.431,65.391,65.392,243770000.0
2009-04-15 05:25:00,65.399,65.427,65.391,65.417,317110000.0
2009-04-15 05:30:00,65.426,65.426,65.401,65.407,155540000.0
2009-04-15 05:35:00,65.417,65.436,65.401,65.412,252630000.0
2009-04-15 05:40:00,65.415,65.424,65.398,65.407,270660000.0
2009-04-15 05:45:00,65.443,65.443,65.354,65.354,438130000.0
2009-04-15 05:50:00,65.369,65.382,65.332,65.365,202290000.0
2009-04-15 05:55:00,65.344,65.373,65.341,65.362,336620000.0
2009-04-15 06:00:00,65.363,65.364,65.33,65.36,554810000.0
2009-04-15 06:05:00,65.358,65.382,65.31,65.32,413130000.0
2009-04-15 06:10:00,65.328,65.343,65.291,65.308,360120000.0
2009-04-15 06:15:00,65.323,65.333,65.261,65.261,424340000.0
2009-04-15 06:20:00,65.243,65.266,65.208,65.263,339330000.0
2009-04-15 06:25:00,65.263,65.294,65.261,65.283,341100000.0
2009-04-15 06:30:00,65.29,65.29,65.168,65.18,51270000.0
2009-04-15 06:35:00,65.176,65.251,65.172,65.235,72460000.0
2009-04-15 06:40:00,65.226,65.275,65.217,65.257,58310000.0
2009-04-15 06:45:00,65.279,65.32,65.267,65.307,64360000.0
2009-04-15 06:50:00,65.314,65.322,65.268,65.286,49150000.0
2009-04-15 06:55:00,65.284,65.324,65.284,65.316,79720000.0
2009-04-15 07:00:00,65.331,65.375,65.314,65.375,76130000.0
2009-04-15 07:05:00,65.362,65.409,65.358,65.391,70170000.0
2009-04-15 07:10:00,65.396,65.435,65.395,65.401,72290000.0
2009-04-15 07:15:00,65.401,65.423,65.372,65.398,58690000.0
2009-04-15 07:20:00,65.395,65.469,65.393,65.445,57970000.0
2009-04-15 07:25:00,65.442,65.488,65.436,65.462,71000000.0
2009-04-15 07:30:00,65.476,65.527,65.461,65.526,68700000.0
2009-04-15 07:35:00,65.513,65.559,65.493,65.493,64440000.0
2009-04-15 07:40:00,65.496,65.496,65.43,65.45,72110000.0
2009-04-15 07:45:00,65.446,65.449,65.408,65.442,57530000.0
2009-04-15 07:50:00,65.447,65.457,65.405,65.433,84070000.0
2009-04-15 07:55:00,65.43,65.453,65.408,65.447,68620000.0
2009-04-15 08:00:00,65.454,65.463,65.417,65.424,70460000.0
2009-04-15 08:05:00,65.414,65.448,65.414,65.415,57040000.0
2009-04-15 08:10:00,65.431,65.437,65.4,65.408,64070000.0
2009-04-15 08:15:00,65.418,65.43,65.337,65.337,62880000.0
2009-04-15 08:20:00,65.324,65.336,65.266,65.297,67520000.0
2009-04-15 08:25:00,65.295,65.299,65.244,65.258,72910000.0
2009-04-15 08:30:00,65.28,65.301,65.257,65.27,79840000.0
2009-04-15 08:35:00,65.273,65.371,65.273,65.339,62840000.0
2009-04-15 08:40:00,65.363,65.395,65.345,65.369,75860000.0
2009-04-15 08:45:00,65.374,65.38,65.335,65.37,56400000.0
2009-04-15 08:50:00,65.39,65.394,65.345,65.348,72360000.0
2009-04-15 08:55:00,65.342,65.429,65.342,65.424,66270000.0
2009-04-15 09:00:00,65.43,65.511,65.43,65.493,74270000.0
2009-04-15 09:05:00,65.493,65.517,65.462,65.481,78880000.0
2009-04-15 09:10:00,65.487,65.497,65.448,65.477,71720000.0
2009-04-15 09:15:00,65.487,65.545,65.471,65.535,70680000.0
2009-04-15 09:20:00,65.544,65.578,65.521,65.522,64000000.0
2009-04-15 09:25:00,65.537,65.548,65.491,65.51,74650000.0
2009-04-15 09:30:00,65.536,65.543,65.48,65.481,91820000.0
2009-04-15 09:35:00,65.501,65.501,65.436,65.436,65250000.0
2009-04-15 09:40:00,65.434,65.495,65.434,65.446,68650000.0
2009-04-15 09:45:00,65.455,65.514,65.426,65.509,87710000.0
2009-04-15 09:50:00,65.501,65.58,65.501,65.56,76970000.0
2009-04-15 09:55:00,65.573,65.631,65.567,65.622,74030000.0
2009-04-15 10:00:00,65.623,65.667,65.603,65.627,67060000.0
2009-04-15 10:05:00,65.63,65.748,65.623,65.745,72860000.0
2009-04-15 10:10:00,65.724,65.771,65.683,65.701,66130000.0
2009-04-15 10:15:00,65.752,65.765,65.691,65.693,66640000.0
2009-04-15 10:20:00,65.694,65.735,65.675,65.735,69750000.0
2009-04-15 10:25:00,65.719,65.728,65.686,65.705,79470000.0
2009-04-15 10:30:00,65.703,65.728,65.671,65.728,56380000.0
2009-04-15 10:35:00,65.727,65.805,65.699,65.805,70170000.0
2009-04-15 10:40:00,65.792,65.851,65.777,65.851,75320000.0
2009-04-15 10:45:00,65.846,65.94,65.841,65.869,80330000.0
2009-04-15 10:50:00,65.875,65.956,65.872,65.947,79520000.0
2009-04-15 10:55:00,65.96,65.994,65.941,65.976,74970000.0
2009-04-15 11:00:00,65.992,65.992,65.94,65.956,61620000.0
2009-04-15 11:05:00,65.928,65.95,65.89,65.898,84250000.0
2009-04-15 11:10:00,65.917,65.928,65.849,65.87,69130000.0
2009-04-15 11:15:00,65.889,65.889,65.796,65.836,69920000.0
2009-04-15 11:20:00,65.843,65.885,65.836,65.858,78440000.0
2009-04-15 11:25:00,65.866,65.879,65.822,65.84,78450000.0
2009-04-15 11:30:00,65.847,65.9,65.83,65.9,77110000.0
2009-04-15 11:35:00,65.869,65.953,65.869,65.911,88640000.0
2009-04-15 11:40:00,65.909,65.919,65.862,65.883,75700000.0
2009-04-15 11:45:00,65.908,65.908,65.875,65.877,79960000.0
2009-04-15 11:50:00,65.855,65.899,65.855,65.881,60970000.0
2009-04-15 11:55:00,65.882,65.91,65.877,65.889,70030000.0
2009-04-15 12:00:00,65.884,65.91,65.872,65.91,53650000.0
2009-04-15 12:05:00,65.891,65.917,65.872,65.917,64370000.0
2009-04-15 12:10:00,65.922,65.95,65.907,65.919,74570000.0
2009-04-15 12:15:00,65.937,65.943,65.903,65.924,73510000.0
2009-04-15 12:20:00,65.914,65.94,65.876,65.881,69150000.0
2009-04-15 12:25:00,65.892,65.897,65.815,65.871,60810000.0
2009-04-15 12:30:00,65.89,65.907,65.843,65.89,66890000.0
2009-04-15 12:35:00,65.891,65.91,65.825,65.866,64630000.0
2009-04-15 12:40:00,65.898,65.989,65.885,65.964,66970000.0
2009-04-15 12:45:00,65.979,65.991,65.958,65.967,58460000.0
2009-04-15 12:50:00,65.947,65.992,65.947,65.97,76500000.0
2009-04-15 12:55:00,65.953,65.969,65.918,65.931,67190000.0
2009-04-15 13:00:00,65.94,65.975,65.939,65.939,70830000.0
2009-04-15 13:05:00,65.938,66.083,65.938,66.066,81520000.0
2009-04-15 13:10:00,66.06,66.099,66.039,66.093,83510000.0
2009-04-15 13:15:00,66.085,66.113,66.055,66.088,64810000.0
2009-04-15 13:20:00,66.071,66.101,66.046,66.071,62000000.0
2009-04-15 13:25:00,66.083,66.093,66.049,66.058,78700000.0
2009-04-15 13:30:00,66.056,66.112,66.024,66.106,74510000.0
2009-04-15 13:35:00,66.144,66.201,66.078,66.087,73560000.0
2009-04-15 13:40:00,66.089,66.125,66.089,66.125,68540000.0
2009-04-15 13:45:00,66.111,66.122,66.085,66.105,69720000.0
2009-04-15 13:50:00,66.108,66.123,66.083,66.099,88180000.0
2009-04-15 13:55:00,66.098,66.105,66.018,66.061,86480000.0
2009-04-15 14:00:00,66.081,66.122,66.072,66.1,84330000.0
2009-04-15 14:05:00,66.098,66.103,65.972,65.972,81780000.0
2009-04-15 14:10:00,65.984,65.984,65.876,65.93,79660000.0
2009-04-15 14:15:00,65.94,65.971,65.902,65.928,74750000.0
2009-04-15 14:20:00,65.91,66.027,65.91,66.003,69460000.0
2009-04-15 14:25:00,66.012,66.032,65.942,65.942,65910000.0
2009-04-15 14:30:00,65.999,66.069,65.98,66.018,85640000.0
2009-04-15 14:35:00,66.014,66.042,65.986,65.989,66510000.0
2009-04-15 14:40:00,66.01,66.072,65.996,66.061,85280000.0
2009-04-15 14:45:00,66.065,66.065,66.021,66.033,68430000.0
2009-04-15 14:50:00,66.038,66.091,66.038,66.042,80150000.0
2009-04-15 14:55:00,66.038,66.078,66.035,66.069,69240000.0
2009-04-15 15:00:00,66.071,66.139,66.059,66.128,65230000.0
2009-04-15 15:05:00,66.13,66.215,66.123,66.202,87380000.0
2009-04-15 15:10:00,66.208,66.262,66.179,66.202,87710000.0
2009-04-15 15:15:00,66.21,66.21,66.069,66.089,435310000.0
2009-04-15 15:20:00,66.078,66.097,66.046,66.077,323990000.0
2009-04-15 15:25:00,66.081,66.129,66.058,66.088,409020000.0
2009-04-15 15:30:00,66.105,66.122,66.025,66.025,381460000.0
2009-04-15 15:35:00,66.024,66.037,66.0,66.012,466750000.0
2009-04-15 15:40:00,66.032,66.078,66.003,66.073,396260000.0
2009-04-15 15:45:00,66.109,66.109,66.049,66.073,383490000.0
2009-04-15 15:50:00,66.075,66.123,66.064,66.108,337360000.0
2009-04-15 15:55:00,66.127,66.2,66.104,66.177,527660000.0
2009-04-15 16:00:00,66.191,66.191,66.112,66.151,298400000.0
2009-04-15 16:05:00,66.133,66.184,66.11,66.165,452090000.0
2009-04-15 16:10:00,66.172,66.201,66.151,66.184,495040000.0
2009-04-15 16:15:00,66.197,66.2,66.146,66.149,583410000.0
2009-04-15 16:20:00,66.167,66.187,66.122,66.169,494590000.0
2009-04-15 16:25:00,66.147,66.232,66.147,66.209,375140000.0
2009-04-15 16:30:00,66.23,66.23,66.13,66.155,431250000.0
2009-04-15 16:35:00,66.174,66.185,66.12,66.152,373360000.0
2009-04-15 16:40:00,66.152,66.182,66.141,66.167,368850000.0
2009-04-15 16:45:00,66.186,66.215,66.155,66.188,391630000.0
2009-04-15 16:50:00,66.185,66.185,66.144,66.164,454990000.0
2009-04-15 16:55:00,66.164,66.172,66.1,66.12,435690000.0
2009-04-15 17:00:00,66.125,66.14,66.078,66.087,549420000.0
2009-04-15 17:05:00,66.088,66.09,66.019,66.052,366180000.0
2009-04-15 17:10:00,66.084,66.084,66.002,66.031,335500000.0
2009-04-15 17:15:00,66.034,66.034,65.971,65.997,467770000.0
2009-04-15 17:20:00,65.991,66.058,65.986,66.043,413980000.0
2009-04-15 17:25:00,66.04,66.082,66.0,66.082,427640000.0
2009-04-15 17:30:00,66.042,66.083,66.034,66.047,546760000.0
2009-04-15 17:35:00,66.061,66.162,66.054,66.113,339250000.0
2009-04-15 17:40:00,66.099,66.137,66.093,66.116,377830000.0
2009-04-15 17:45:00,66.122,66.122,66.063,66.068,333990000.0
2009-04-15 17:50:00,66.059,66.073,66.037,66.05,227930000.0
2009-04-15 17:55:00,66.065,66.107,66.043,66.092,479740000.0
2009-04-15 18:00:00,66.103,66.109,66.082,66.082,235650000.0
2009-04-15 18:05:00,66.096,66.123,66.075,66.091,309180000.0
2009-04-15 18:10:00,66.108,66.124,66.077,66.08,220430000.0
2009-04-15 18:15:00,66.089,66.141,66.084,66.119,386280000.0
2009-04-15 18:20:00,66.112,66.172,66.11,66.156,174620000.0
2009-04-15 18:25:00,66.131,66.151,66.068,66.105,186820000.0
2009-04-15 18:30:00,66.132,66.132,66.089,66.115,293450000.0
2009-04-15 18:35:00,66.118,66.174,66.112,66.15,227850000.0
2009-04-15 18:40:00,66.159,66.162,66.125,66.137,104670000.0
2009-04-15 18:45:00,66.155,66.155,66.105,66.152,306000000.0
2009-04-15 18:50:00,66.14,66.174,66.14,66.172,483710000.0
2009-04-15 18:55:00,66.168,66.176,66.132,66.141,465200000.0
2009-04-15 19:00:00,66.174,66.178,66.132,66.136,286570000.0
2009-04-15 19:05:00,66.133,66.153,66.091,66.094,412830000.0
2009-04-15 19:10:00,66.085,66.125,66.085,66.101,401800000.0
2009-04-15 19:15:00,66.127,66.127,66.098,66.102,318480000.0
2009-04-15 19:20:00,66.088,66.113,66.015,66.028,426980000.0
2009-04-15 19:25:00,66.04,66.055,66.006,66.014,257970000.0
2009-04-15 19:30:00,66.033,66.033,65.962,65.994,323720000.0
2009-04-15 19:35:00,65.994,66.032,65.994,66.017,430740000.0
2009-04-15 19:40:00,65.994,66.003,65.964,65.979,224410000.0
2009-04-15 19:45:00,66.004,66.011,65.966,65.991,277590000.0
2009-04-15 19:50:00,65.994,66.006,65.917,65.919,421310000.0
2009-04-15 19:55:00,65.91,65.962,65.908,65.959,419590000.0
2009-04-15 20:00:00,65.995,66.094,65.967,66.067,195690000.0
2009-04-15 20:05:00,66.048,66.072,66.033,66.049,316440000.0
2009-04-15 20:10:00,66.067,66.091,66.018,66.027,395580000.0
2009-04-15 20:15:00,66.031,66.042,65.981,65.981,376270000.0
2009-04-15 20:20:00,65.98,65.98,65.915,65.944,414650000.0
2009-04-15 20:25:00,65.951,65.96,65.933,65.956,299940000.0
2009-04-15 20:30:00,65.982,66.018,65.939,65.952,347550000.0
2009-04-15 20:35:00,65.965,65.997,65.954,65.988,304180000.0
2009-04-15 20:40:00,66.005,66.009,65.965,65.993,536160000.0
2009-04-15 20:45:00,65.999,66.015,65.974,65.992,385600000.0
2009-04-15 20:50:00,65.992,66.035,65.975,65.998,536820000.0
2009-04-15 20:55:00,65.991,66.034,65.991,66.021,475130000.0
2009-04-15 21:00:00,66.039,66.044,66.01,66.03,348160000.0
2009-04-15 21:05:00,66.035,66.07,66.02,66.034,393050000.0
2009-04-15 21:10:00,66.037,66.053,66.028,66.037,382530000.0
2009-04-15 21:15:00,66.053,66.063,66.025,66.059,525890000.0
2009-04-15 21:20:00,66.043,66.112,66.043,66.101,407870000.0
2009-04-15 21:25:00,66.08,66.101,66.036,66.04,443140000.0
2009-04-15 21:30:00,66.073,66.073,66.04,66.046,544600000.0
2009-04-15 21:35:00,66.053,66.083,66.04,66.063,527540000.0
2009-04-15 21:40:00,66.068,66.138,66.061,66.088,456060000.0
2009-04-15 21:45:00,66.116,66.116,66.064,66.084,657850000.0
2009-04-15 21:50:00,66.089,66.15,66.083,66.117,408820000.0
2009-04-15 21:55:00,66.114,66.187,66.113,66.151,364020000.0
2009-04-15 22:00:00,66.145,66.167,66.119,66.165,435470000.0
2009-04-15 22:05:00,66.158,66.223,66.155,66.215,356530000.0
2009-04-15 22:10:00,66.209,66.241,66.191,66.208,434480000.0
2009-04-15 22:15:00,66.225,66.259,66.211,66.256,317110000.0
2009-04-15 22:20:00,66.245,66.252,66.217,66.217,516570000.0
2009-04-15 22:25:00,66.234,66.234,66.204,66.216,246090000.0
2009-04-15 22:30:00,66.224,66.224,66.191,66.198,311940000.0
2009-04-15 22:35:00,66.207,66.239,66.18,66.221,412980000.0
2009-04-15 22:40:00,66.219,66.265,66.175,66.177,398950000.0
2009-04-15 22:45:00,66.203,66.203,66.164,66.164,366640000.0
2009-04-15 22:50:00,66.172,66.19,66.147,66.153,461810000.0
2009-04-15 22:55:00,66.154,66.2,66.144,66.198,422360000.0
2009-04-15 23:00:00,66.217,66.225,66.191,66.215,325560000.0
2009-04-15 23:05:00,66.211,66.219,66.197,66.204,350730000.0
2009-04-15 23:10:00,66.206,66.249,66.206,66.228,250380000.0
2009-04-15 23:15:00,66.243,66.243,66.213,66.227,287290000.0
2009-04-15 23:20:00,66.224,66.236,66.217,66.23,257850000.0
2009-04-15 23:25:00,66.221,66.24,66.217,66.219,96330000.0
2009-04-15 23:30:00,66.237,66.256,66.208,66.249,238140000.0
2009-04-15 23:35:00,66.256,66.256,66.228,66.235,404650000.0
2009-04-15 23:40:00,66.231,66.238,66.219,66.225,168690000.0
2009-04-15 23:45:00,66.239,66.239,66.178,66.191,184560000.0
2009-04-15 23:50:00,66.182,66.206,66.169,66.174,297630000.0
2009-04-15 23:55:00,66.186,66.212,66.177,66.179,102200000.0
2009-04-16 00:00:00,66.202,66.202,66.15,66.167,310290000.0
2009-04-16 00:05:00,66.162,66.178,66.129,66.152,345670000.0
2009-04-16 00:10:00,66.126,66.153,66.118,66.119,372350000.0
2009-04-16 00:15:00,66.147,66.147,66.091,66.091,385290000.0
2009-04-16 00:20:00,66.093,66.133,66.089,66.1,315640000.0
2009-04-16 00:25:00,66.116,66.131,66.1,66.119,291590000.0
2009-04-16 00:30:00,66.137,66.137,66.103,66.112,284120000.0
2009-04-16 00:35:00,66.117,66.134,66.099,66.109,351820000.0
2009-04-16 00:40:00,66.1,66.135,66.1,66.108,411420000.0
2009-04-16 00:45:00,66.135,66.155,66.122,66.139,316200000.0
2009-04-16 00:50:00,66.125,66.125,66.096,66.097,178200000.0
2009-04-16 00:55:00,66.106,66.124,66.084,66.088,273760000.0
2009-04-16 01:00:00,66.115,66.127,66.094,66.094,401500000.0
2009-04-16 01:05:00,66.074,66.134,66.069,66.132,329550000.0
2009-04-16 01:10:00,66.13,66.146,66.088,66.096,204380000.0
2009-04-16 01:15:00,66.125,66.125,66.072,66.072,493370000.0
2009-04-16 01:20:00,66.083,66.104,66.069,66.089,148960000.0
2009-04-16 01:25:00,66.096,66.156,66.089,66.154,340030000.0
2009-04-16 01:30:00,66.144,66.15,66.104,66.133,557380000.0
2009-04-16 01:35:00,66.164,66.164,66.116,66.119,309440000.0
2009-04-16 01:40:00,66.108,66.15,66.101,66.147,348710000.0
2009-04-16 01:45:00,66.134,66.137,66.101,66.101,404900000.0
2009-04-16 01:50:00,66.106,66.123,66.047,66.052,245750000.0
2009-04-16 01:55:00,66.058,66.098,66.053,66.077,261320000.0
2009-04-16 02:00:00,66.12,66.15,66.103,66.116,130350000.0
2009-04-16 02:05:00,66.131,66.203,66.127,66.203,361840000.0
2009-04-16 02:10:00,66.202,66.226,66.175,66.187,561980000.0
2009-04-16 02:15:00,66.214,66.264,66.196,66.243,364260000.0
2009-04-16 02:20:00,66.232,66.325,66.232,66.302,344890000.0
2009-04-16 02:25:00,66.309,66.342,66.301,66.318,368440000.0
2009-04-16 02:30:00,66.337,66.337,66.297,66.319,354800000.0
2009-04-16 02:35:00,66.311,66.329,66.284,66.291,257400000.0
2009-04-16 02:40:00,66.277,66.297,66.27,66.275,411170000.0
2009-04-16 02:45:00,66.295,66.322,66.27,66.317,182220000.0
2009-04-16 02:50:00,66.329,66.462,66.329,66.415,350050000.0
2009-04-16 02:55:00,66.404,66.463,66.404,66.463,574570000.0
2009-04-16 03:00:00,66.463,66.464,66.407,66.417,361130000.0
2009-04-16 03:05:00,66.398,66.425,66.385,66.396,354210000.0
2009-04-16 03:10:00,66.388,66.413,66.351,66.377,355190000.0
2009-04-16 03:15:00,66.39,66.39,66.311,66.326,337020000.0
2009-04-16 03:20:00,66.329,66.364,66.313,66.353,253560000.0
2009-04-16 03:25:00,66.356,66.386,66.349,66.386,324800000.0
2009-04-16 03:30:00,66.392,66.415,66.361,66.415,323300000.0
2009-04-16 03:35:00,66.404,66.424,66.39,66.399,258120000.0
2009-04-16 03:40:00,66.396,66.42,66.371,66.371,363000000.0
2009-04-16 03:45:00,66.392,66.42,66.354,66.397,195920000.0
2009-04-16 03:50:00,66.392,66.415,66.386,66.415,454180000.0
2009-04-16 03:55:00,66.392,66.433,66.385,66.404,321950000.0
2009-04-16 04:00:00,66.406,66.406,66.193,66.253,320840000.0
2009-04-16 04:05:00,66.23,66.283,66.209,66.212,203670000.0
2009-04-16 04:10:00,66.215,66.27,66.155,66.27,311110000.0
2009-04-16 04:15:00,66.285,66.285,66.214,66.228,355720000.0
2009-04-16 04:20:00,66.243,66.243,66.169,66.182,360080000.0
2009-04-16 04:25:00,66.172,66.212,66.14,66.184,330510000.0
2009-04-16 04:30:00,66.214,66.214,66.118,66.134,254190000.0
2009-04-16 04:35:00,66.142,66.164,66.086,66.101,232040000.0
2009-04-16 04:40:00,66.11,66.11,66.053,66.078,261360000.0
2009-04-16 04:45:00,66.095,66.129,66.073,66.129,211110000.0
2009-04-16 04:50:00,66.126,66.157,66.107,66.126,321500000.0
2009-04-16 04:55:00,66.116,66.152,66.074,66.091,257690000.0
2009-04-16 05:00:00,66.103,66.121,66.061,66.069,280980000.0
2009-04-16 05:05:00,66.085,66.112,66.076,66.084,290600000.0
2009-04-16 05:10:00,66.073,66.121,66.073,66.121,319570000.0
2009-04-16 05:15:00,66.128,66.128,66.084,66.116,343530000.0
2009-04-16 05:20:00,66.118,66.134,66.08,66.108,250030000.0
2009-04-16 05:25:00,66.099,66.133,66.094,66.109,334900000.0
2009-04-16 05:30:00,66.13,66.185,66.099,66.17,136360000.0
2009-04-16 05:35:00,66.193,66.223,66.182,66.19,258130000.0
2009-04-16 05:40:00,66.181,66.238,66.17,66.186,275690000.0
2009-04-16 05:45:00,66.189,66.189,66.132,66.132,478610000.0
2009-04-16 05:50:00,66.138,66.15,66.106,66.121,196370000.0
2009-04-16 05:55:00,66.11,66.148,66.105,66.133,315270000.0
2009-04-16 06:00:00,66.142,66.178,66.121,66.173,536780000.0
2009-04-16 06:05:00,66.191,66.226,66.176,66.188,405660000.0
2009-04-16 06:10:00,66.159,66.182,66.109,66.12,345940000.0
2009-04-16 06:15:00,66.137,66.137,66.094,66.113,399250000.0
2009-04-16 06:20:00,66.125,66.166,66.122,66.146,326150000.0
2009-04-16 06:25:00,66.157,66.183,66.13,66.13,321240000.0
2009-04-16 06:30:00,66.158,66.158,66.077,66.078,50430000.0
2009-04-16 06:35:00,66.083,66.083,66.005,66.006,56450000.0
2009-04-16 06:40:00,66.0,66.053,65.99,66.005,53990000.0
2009-04-16 06:45:00,66.029,66.029,65.959,65.959,64100000.0
2009-04-16 06:50:00,65.973,65.984,65.931,65.944,48790000.0
2009-04-16 06:55:00,65.944,65.962,65.916,65.958,70290000.0
2009-04-16 07:00:00,65.979,66.015,65.954,66.015,81010000.0
2009-04-16 07:05:00,66.008,66.054,65.999,66.025,66110000.0
2009-04-16 07:10:00,66.04,66.044,66.029,66.03,57760000.0
2009-04-16 07:15:00,66.056,66.056,65.997,66.003,46740000.0
2009-04-16 07:20:00,66.004,66.025,65.98,65.98,74660000.0
2009-04-16 07:25:00,65.992,66.007,65.97,65.977,79950000.0
2009-04-16 07:30:00,65.997,65.997,65.936,65.97,73060000.0
2009-04-16 07:35:00,65.971,65.978,65.889,65.897,62830000.0
2009-04-16 07:40:00,65.903,65.921,65.883,65.904,70190000.0
2009-04-16 07:45:00,65.896,65.939,65.874,65.939,53450000.0
2009-04-16 07:50:00,65.93,65.994,65.915,65.978,80400000.0
2009-04-16 07:55:00,65.987,66.053,65.976,65.976,82760000.0
2009-04-16 08:00:00,65.987,66.016,65.955,65.964,74150000.0
2009-04-16 08:05:00,65.974,66.017,65.965,65.995,69440000.0
2009-04-16 08:10:00,66.008,66.029,65.981,66.029,65000000.0
2009-04-16 08:15:00,66.028,66.059,66.018,66.037,74200000.0
2009-04-16 08:20:00,66.013,66.068,66.009,66.031,52770000.0
2009-04-16 08:25:00,66.035,66.073,66.025,66.061,80570000.0
2009-04-16 08:30:00,66.048,66.048,65.999,66.015,75490000.0
2009-04-16 08:35:00,66.013,66.013,65.946,65.957,63630000.0
2009-04-16 08:40:00,65.961,65.966,65.895,65.922,55690000.0
2009-04-16 08:45:00,65.929,65.931,65.891,65.918,48940000.0
2009-04-16 08:50:00,65.924,65.924,65.831,65.858,69240000.0
2009-04-16 08:55:00,65.864,65.895,65.828,65.895,74160000.0
2009-04-16 09:00:00,65.889,65.89,65.81,65.815,69050000.0
2009-04-16 09:05:00,65.802,65.825,65.74,65.75,91630000.0
2009-04-16 09:10:00,65.725,65.809,65.725,65.772,78890000.0
2009-04-16 09:15:00,65.782,65.828,65.758,65.807,91730000.0
2009-04-16 09:20:00,65.788,65.837,65.783,65.787,70020000.0
2009-04-16 09:25:00,65.777,65.886,65.766,65.886,86470000.0
2009-04-16 09:30:00,65.896,65.896,65.838,65.84,65340000.0
2009-04-16 09:35:00,65.849,65.879,65.817,65.85,67700000.0
2009-04-16 09:40:00,65.842,65.88,65.828,65.878,66500000.0
2009-04-16 09:45:00,65.868,65.871,65.778,65.786,79140000.0
2009-04-16 09:50:00,65.775,65.816,65.713,65.739,71830000.0
2009-04-16 09:55:00,65.736,65.793,65.703,65.759,81010000.0
2009-04-16 10:00:00,65.791,65.793,65.712,65.72,71580000.0
2009-04-16 10:05:00,65.703,65.742,65.689,65.734,63720000.0
2009-04-16 10:10:00,65.713,65.804,65.712,65.781,66830000.0
2009-04-16 10:15:00,65.804,65.841,65.743,65.794,49850000.0
2009-04-16 10:20:00,65.79,65.86,65.79,65.832,58390000.0
2009-04-16 10:25:00,65.811,65.842,65.795,65.838,60840000.0
2009-04-16 10:30:00,65.855,65.855,65.794,65.806,76940000.0
2009-04-16 10:35:00,65.803,65.828,65.78,65.801,72530000.0
2009-04-16 10:40:00,65.819,65.832,65.778,65.785,83870000.0
2009-04-16 10:45:00,65.795,65.795,65.71,65.721,83250000.0
2009-04-16 10:50:00,65.715,65.796,65.713,65.774,79650000.0
2009-04-16 10:55:00,65.742,65.772,65.703,65.755,74100000.0
2009-04-16 11:00:00,65.769,65.816,65.76,65.815,65680000.0
2009-04-16 11:05:00,65.829,65.829,65.765,65.782,79020000.0
2009-04-16 11:10:00,65.797,65.809,65.741,65.772,84140000.0
2009-04-16 11:15:00,65.788,65.818,65.766,65.807,71390000.0
2009-04-16 11:20:00,65.802,65.822,65.779,65.822,66320000.0
2009-04-16 11:25:00,65.817,65.828,65.765,65.792,66560000.0
2009-04-16 11:30:00,65.812,65.812,65.726,65.759,75750000.0
2009-04-16 11:35:00,65.726,65.742,65.638,65.722,87910000.0
2009-04-16 11:40:00,65.697,65.713,65.627,65.645,76140000.0
2009-04-16 11:45:00,65.67,65.724,65.647,65.693,80390000.0
2009-04-16 11:50:00,65.686,65.706,65.674,65.701,53820000.0
2009-04-16 11:55:00,65.686,65.772,65.686,65.734,73240000.0
2009-04-16 12:00:00,65.748,65.793,65.741,65.764,72230000.0
2009-04-16 12:05:00,65.776,65.84,65.77,65.813,79100000.0
2009-04-16 12:10:00,65.829,65.918,65.814,65.91,71200000.0
2009-04-16 12:15:00,65.948,65.973,65.926,65.933,67020000.0
2009-04-16 12:20:00,65.922,65.941,65.9,65.924,79490000.0
2009-04-16 12:25:00,65.926,65.971,65.869,65.971,71160000.0
2009-04-16 12:30:00,65.977,66.075,65.916,66.024,79940000.0
2009-04-16 12:35:00,65.987,66.006,65.893,65.896,83160000.0
2009-04-16 12:40:00,65.895,65.954,65.895,65.934,74530000.0
2009-04-16 12:45:00,65.956,65.977,65.906,65.927,74000000.0
2009-04-16 12:50:00,65.927,65.941,65.843,65.848,69690000.0
2009-04-16 12:55:00,65.861,65.903,65.848,65.901,67770000.0
2009-04-16 13:00:00,65.93,65.93,65.879,65.912,92570000.0
2009-04-16 13:05:00,65.904,65.905,65.824,65.837,59470000.0
2009-04-16 13:10:00,65.83,65.905,65.83,65.901,82080000.0
2009-04-16 13:15:00,65.923,65.944,65.852,65.866,76710000.0
2009-04-16 13:20:00,65.868,65.931,65.868,65.915,66780000.0
2009-04-16 13:25:00,65.909,65.936,65.883,65.935,77930000.0
2009-04-16 13:30:00,65.955,65.981,65.933,65.959,68220000.0
2009-04-16 13:35:00,65.965,65.976,65.936,65.949,75740000.0
2009-04-16 13:40:00,65.931,66.02,65.931,66.009,64670000.0
2009-04-16 13:45:00,66.005,66.012,65.984,66.007,63370000.0
2009-04-16 13:50:00,65.992,65.996,65.951,65.98,88620000.0
2009-04-16 13:55:00,65.989,65.989,65.944,65.954,71750000.0
2009-04-16 14:00:00,65.968,65.984,65.925,65.947,83730000.0
2009-04-16 14:05:00,65.954,66.06,65.943,66.06,77930000.0
2009-04-16 14:10:00,66.085,66.085,66.007,66.032,77730000.0
2009-04-16 14:15:00,66.021,66.085,66.021,66.061,60600000.0
2009-04-16 14:20:00,66.075,66.108,66.06,66.099,84030000.0
2009-04-16 14:25:00,66.1,66.172,66.088,66.164,72170000.0
2009-04-16 14:30:00,66.169,66.209,66.144,66.166,79170000.0
2009-04-16 14:35:00,66.16,66.168,66.119,66.126,61750000.0
2009-04-16 14:40:00,66.122,66.149,66.092,66.132,79630000.0
2009-04-16 14:45:00,66.134,66.182,66.126,66.176,70300000.0
2009-04-16 14:50:00,66.168,66.217,66.16,66.203,89200000.0
2009-04-16 14:55:00,66.196,66.232,66.189,66.232,73260000.0
2009-04-16 15:00:00,66.246,66.283,66.226,66.228,67030000.0
2009-04-16 15:05:00,66.224,66.24,66.193,66.234,65110000.0
2009-04-16 15:10:00,66.259,66.318,66.255,66.275,78250000.0
2009-04-16 15:15:00,66.286,66.298,66.234,66.256,450240000.0
2009-04-16 15:20:00,66.257,66.274,66.238,66.265,321960000.0
2009-04-16 15:25:00,66.267,66.281,66.211,66.236,414790000.0
2009-04-16 15:30:00,66.256,66.272,66.197,66.236,382390000.0
2009-04-16 15:35:00,66.229,66.242,66.173,66.199,474670000.0
2009-04-16 15:40:00,66.205,66.217,66.159,66.174,405220000.0
2009-04-16 15:45:00,66.181,66.203,66.147,66.187,387270000.0
2009-04-16 15:50:00,66.176,66.193,66.15,66.171,334930000.0
2009-04-16 15:55:00,66.184,66.212,66.153,66.172,524380000.0
2009-04-16 16:00:00,66.14,66.211,66.116,66.154,296050000.0
2009-04-16 16:05:00,66.155,66.199,66.113,66.134,469330000.0
2009-04-16 16:10:00,66.129,66.153,66.104,66.128,495010000.0
2009-04-16 16:15:00,66.137,66.148,66.088,66.145,604390000.0
2009-04-16 16:20:00,66.159,66.222,66.151,66.203,475320000.0
2009-04-16 16:25:00,66.196,66.24,66.187,66.237,372800000.0
2009-04-16 16:30:00,66.254,66.281,66.229,66.256,436180000.0
2009-04-16 16:35:00,66.251,66.262,66.175,66.211,380570000.0
2009-04-16 16:40:00,66.22,66.233,66.189,66.202,357330000.0
2009-04-16 16:45:00,66.209,66.209,66.113,66.117,409190000.0
2009-04-16 16:50:00,66.132,66.162,66.118,66.148,432190000.0
2009-04-16 16:55:00,66.138,66.221,66.132,66.213,424650000.0
2009-04-16 17:00:00,66.209,66.227,66.157,66.181,559520000.0
2009-04-16 17:05:00,66.192,66.211,66.164,66.203,363450000.0
2009-04-16 17:10:00,66.209,66.224,66.172,66.218,349970000.0
2009-04-16 17:15:00,66.236,66.269,66.204,66.227,452320000.0
2009-04-16 17:20:00,66.213,66.255,66.213,66.25,399270000.0
2009-04-16 17:25:00,66.249,66.275,66.11,66.199,436740000.0
2009-04-16 17:30:00,66.216,66.325,66.174,66.301,539010000.0
2009-04-16 17:35:00,66.295,66.346,66.271,66.3,321560000.0
2009-04-16 17:40:00,66.301,66.304,66.274,66.297,360530000.0
2009-04-16 17:45:00,66.295,66.321,66.282,66.306,334520000.0
2009-04-16 17:50:00,66.287,66.312,66.252,66.306,260270000.0
2009-04-16 17:55:00,66.297,66.33,66.281,66.296,485310000.0
2009-04-16 18:00:00,66.303,66.303,66.215,66.255,218560000.0
2009-04-16 18:05:00,66.243,66.249,66.222,66.244,241220000.0
2009-04-16 18:10:00,66.259,66.334,66.253,66.323,222300000.0
2009-04-16 18:15:00,66.334,66.336,66.302,66.327,366450000.0
2009-04-16 18:20:00,66.328,66.356,66.294,66.302,176330000.0
2009-04-16 18:25:00,66.315,66.324,66.281,66.287,180160000.0
2009-04-16 18:30:00,66.303,66.304,66.268,66.277,306970000.0
2009-04-16 18:35:00,66.284,66.298,66.231,66.241,237410000.0
2009-04-16 18:40:00,66.23,66.23,66.184,66.211,99510000.0
2009-04-16 18:45:00,66.252,66.266,66.226,66.238,286670000.0
2009-04-16 18:50:00,66.247,66.286,66.242,66.261,500070000.0
2009-04-16 18:55:00,66.266,66.285,66.249,66.259,464750000.0
2009-04-16 19:00:00,66.269,66.269,66.223,66.244,277420000.0
2009-04-16 19:05:00,66.232,66.27,66.232,66.253,425200000.0
2009-04-16 19:10:00,66.233,66.255,66.212,66.254,390460000.0
2009-04-16 19:15:00,66.279,66.279,66.233,66.247,313380000.0
2009-04-16 19:20:00,66.255,66.258,66.211,66.24,402890000.0
2009-04-16 19:25:00,66.234,66.274,66.234,66.258,261720000.0
2009-04-16 19:30:00,66.28,66.28,66.192,66.199,320970000.0
2009-04-16 19:35:00,66.21,66.243,66.149,66.153,441980000.0
2009-04-16 19:40:00,66.155,66.242,66.154,66.242,242950000.0
2009-04-16 19:45:00,66.254,66.254,66.212,66.241,301220000.0
2009-04-16 19:50:00,66.25,66.272,66.197,66.211,449770000.0
2009-04-16 19:55:00,66.222,66.255,66.179,66.179,422000000.0
2009-04-16 20:00:00,66.204,66.254,66.18,66.239,197480000.0
2009-04-16 20:05:00,66.228,66.235,66.209,66.218,310380000.0
2009-04-16 20:10:00,66.215,66.272,66.195,66.252,405010000.0
2009-04-16 20:15:00,66.254,66.273,66.221,66.246,379960000.0
2009-04-16 20:20:00,66.222,66.292,66.222,66.271,399230000.0
2009-04-16 20:25:00,66.26,66.305,66.26,66.283,312000000.0
2009-04-16 20:30:00,66.285,66.304,66.275,66.288,321330000.0
2009-04-16 20:35:00,66.282,66.336,66.282,66.319,305040000.0
2009-04-16 20:40:00,66.313,66.313,66.269,66.274,550470000.0
2009-04-16 20:45:00,66.297,66.314,66.279,66.287,381550000.0
2009-04-16 20:50:00,66.292,66.305,66.263,66.285,520900000.0
2009-04-16 20:55:00,66.276,66.303,66.271,66.277,340670000.0
2009-04-16 21:00:00,66.292,66.293,66.257,66.266,471910000.0
2009-04-16 21:05:00,66.246,66.321,66.246,66.301,385740000.0
2009-04-16 21:10:00,66.312,66.329,66.288,66.315,384500000.0
2009-04-16 21:15:00,66.335,66.336,66.312,66.312,309050000.0
2009-04-16 21:20:00,66.317,66.355,66.314,66.339,382650000.0
2009-04-16 21:25:00,66.343,66.365,66.33,66.354,511660000.0
2009-04-16 21:30:00,66.366,66.366,66.326,66.338,543640000.0
2009-04-16 21:35:00,66.347,66.359,66.32,66.331,538440000.0
2009-04-16 21:40:00,66.322,66.36,66.31,66.353,486320000.0
2009-04-16 21:45:00,66.364,66.372,66.314,66.314,642780000.0
2009-04-16 21:50:00,66.336,66.339,66.288,66.306,412200000.0
2009-04-16 21:55:00,66.299,66.342,66.289,66.308,345370000.0
2009-04-16 22:00:00,66.325,66.352,66.29,66.297,455020000.0
2009-04-16 22:05:00,66.309,66.361,66.296,66.319,390680000.0
2009-04-16 22:10:00,66.298,66.366,66.291,66.35,439430000.0
2009-04-16 22:15:00,66.375,66.376,66.344,66.344,425810000.0
2009-04-16 22:20:00,66.353,66.358,66.325,66.347,343190000.0
2009-04-16 22:25:00,66.323,66.343,66.314,66.322,384660000.0
2009-04-16 22:30:00,66.329,66.329,66.278,66.28,362160000.0
2009-04-16 22:35:00,66.285,66.305,66.275,66.304,413070000.0
2009-04-16 22:40:00,66.296,66.314,66.277,66.286,314140000.0
2009-04-16 22:45:00,66.293,66.315,66.242,66.279,420040000.0
2009-04-16 22:50:00,66.268,66.312,66.263,66.263,465280000.0
2009-04-16 22:55:00,66.242,66.264,66.224,66.24,427460000.0
2009-04-16 23:00:00,66.254,66.254,66.191,66.199,335960000.0
2009-04-16 23:05:00,66.211,66.268,66.21,66.246,345970000.0
2009-04-16 23:10:00,66.266,66.297,66.264,66.29,265390000.0
2009-04-16 23:15:00,66.296,66.317,66.287,66.287,427790000.0
2009-04-16 23:20:00,66.294,66.307,66.249,66.249,262830000.0
2009-04-16 23:25:00,66.266,66.298,66.244,66.29,145870000.0
2009-04-16 23:30:00,66.248,66.304,66.248,66.299,234950000.0
2009-04-16 23:35:00,66.289,66.315,66.287,66.289,461510000.0
2009-04-16 23:40:00,66.298,66.316,66.294,66.308,173630000.0
2009-04-16 23:45:00,66.304,66.325,66.287,66.316,205430000.0
2009-04-16 23:50:00,66.336,66.365,66.321,66.357,286740000.0
2009-04-16 23:55:00,66.339,66.352,66.322,66.322,57140000.0
2009-04-17 00:00:00,66.345,66.345,66.307,66.309,309960000.0
2009-04-17 00:05:00,66.319,66.349,66.3,66.341,349260000.0
2009-04-17 00:10:00,66.333,66.335,66.31,66.328,249530000.0
2009-04-17 00:15:00,66.31,66.338,66.301,66.315,474980000.0
2009-04-17 00:20:00,66.31,66.333,66.271,66.282,417920000.0
2009-04-17 00:25:00,66.281,66.294,66.272,66.28,299950000.0
2009-04-17 00:30:00,66.3,66.3,66.256,66.281,482380000.0
2009-04-17 00:35:00,66.285,66.302,66.263,66.263,338250000.0
2009-04-17 00:40:00,66.283,66.283,66.238,66.244,286750000.0
2009-04-17 00:45:00,66.271,66.285,66.253,66.264,288790000.0
2009-04-17 00:50:00,66.251,66.283,66.251,66.277,171040000.0
2009-04-17 00:55:00,66.265,66.301,66.261,66.277,254090000.0
2009-04-17 01:00:00,66.292,66.297,66.257,66.259,425770000.0
2009-04-17 01:05:00,66.277,66.316,66.265,66.288,331980000.0
2009-04-17 01:10:00,66.308,66.327,66.297,66.308,299900000.0
2009-04-17 01:15:00,66.324,66.346,66.303,66.344,430360000.0
2009-04-17 01:20:00,66.341,66.375,66.331,66.359,193160000.0
2009-04-17 01:25:00,66.366,66.396,66.351,66.389,331890000.0
2009-04-17 01:30:00,66.414,66.414,66.391,66.395,549140000.0
2009-04-17 01:35:00,66.405,66.447,66.398,66.431,426980000.0
2009-04-17 01:40:00,66.442,66.48,66.433,66.459,304410000.0
2009-04-17 01:45:00,66.476,66.489,66.451,66.476,397790000.0
2009-04-17 01:50:00,66.488,66.516,66.454,66.466,343630000.0
2009-04-17 01:55:00,66.46,66.505,66.46,66.466,265940000.0
2009-04-17 02:00:00,66.448,66.48,66.444,66.449,126950000.0
2009-04-17 02:05:00,66.433,66.453,66.405,66.441,352170000.0
2009-04-17 02:10:00,66.448,66.477,66.438,66.476,558700000.0
2009-04-17 02:15:00,66.495,66.495,66.451,66.476,357460000.0
2009-04-17 02:20:00,66.475,66.523,66.475,66.49,363830000.0
2009-04-17 02:25:00,66.498,66.533,66.495,66.526,267750000.0
2009-04-17 02:30:00,66.549,66.549,66.479,66.489,347590000.0
2009-04-17 02:35:00,66.479,66.484,66.45,66.46,270970000.0
2009-04-17 02:40:00,66.449,66.504,66.449,66.462,409410000.0
2009-04-17 02:45:00,66.491,66.491,66.424,66.441,172350000.0
2009-04-17 02:50:00,66.445,66.522,66.44,66.503,372960000.0
2009-04-17 02:55:00,66.505,66.546,66.486,66.511,576720000.0
2009-04-17 03:00:00,66.532,66.532,66.483,66.492,365560000.0
2009-04-17 03:05:00,66.496,66.513,66.472,66.487,377440000.0
2009-04-17 03:10:00,66.474,66.505,66.466,66.493,353880000.0
2009-04-17 03:15:00,66.481,66.495,66.454,66.489,343890000.0
2009-04-17 03:20:00,66.479,66.503,66.457,66.457,259790000.0
2009-04-17 03:25:00,66.458,66.483,66.443,66.457,318930000.0
2009-04-17 03:30:00,66.483,66.483,66.445,66.474,248980000.0
2009-04-17 03:35:00,66.48,66.528,66.472,66.517,231880000.0
2009-04-17 03:40:00,66.528,66.543,66.483,66.505,362630000.0
2009-04-17 03:45:00,66.498,66.504,66.482,66.497,191620000.0
2009-04-17 03:50:00,66.493,66.513,66.484,66.49,430710000.0
2009-04-17 03:55:00,66.487,66.513,66.452,66.459,302920000.0
2009-04-17 04:00:00,66.457,66.467,66.435,66.446,306510000.0
2009-04-17 04:05:00,66.457,66.463,66.425,66.449,201460000.0
2009-04-17 04:10:00,66.446,66.486,66.445,66.467,286400000.0
2009-04-17 04:15:00,66.475,66.475,66.429,66.466,337790000.0
2009-04-17 04:20:00,66.442,66.471,66.395,66.409,346490000.0
2009-04-17 04:25:00,66.416,66.435,66.377,66.396,348280000.0
2009-04-17 04:30:00,66.414,66.416,66.377,66.386,266790000.0
2009-04-17 04:35:00,66.387,66.394,66.372,66.379,208480000.0
2009-04-17 04:40:00,66.387,66.406,66.365,66.406,250010000.0
2009-04-17 04:45:00,66.395,66.403,66.373,66.402,198860000.0
2009-04-17 04:50:00,66.413,66.453,66.405,66.411,309200000.0
2009-04-17 04:55:00,66.401,66.422,66.381,66.411,250740000.0
2009-04-17 05:00:00,66.433,66.433,66.37,66.404,284680000.0
2009-04-17 05:05:00,66.39,66.404,66.385,66.398,270540000.0
2009-04-17 05:10:00,66.394,66.405,66.364,66.405,327860000.0
2009-04-17 05:15:00,66.393,66.393,66.361,66.385,323270000.0
2009-04-17 05:20:00,66.361,66.386,66.344,66.369,241760000.0
2009-04-17 05:25:00,66.352,66.373,66.289,66.315,315420000.0
2009-04-17 05:30:00,66.324,66.329,66.282,66.297,133160000.0
2009-04-17 05:35:00,66.293,66.363,66.286,66.324,266430000.0
2009-04-17 05:40:00,66.335,66.354,66.318,66.338,273430000.0
2009-04-17 05:45:00,66.353,66.384,66.336,66.35,460630000.0
2009-04-17 05:50:00,66.34,66.351,66.29,66.319,191080000.0
2009-04-17 05:55:00,66.328,66.361,66.305,66.317,306830000.0
2009-04-17 06:00:00,66.323,66.323,66.292,66.307,414800000.0
2009-04-17 06:05:00,66.303,66.31,66.271,66.271,413300000.0
2009-04-17 06:10:00,66.275,66.3,66.244,66.266,350260000.0
2009-04-17 06:15:00,66.273,66.282,66.199,66.264,402190000.0
2009-04-17 06:20:00,66.242,66.339,66.242,66.306,352000000.0
2009-04-17 06:25:00,66.299,66.326,66.274,66.286,346450000.0
2009-04-17 06:30:00,66.293,66.299,66.247,66.295,60040000.0
2009-04-17 06:35:00,66.296,66.296,66.254,66.254,64720000.0
2009-04-17 06:40:00,66.268,66.277,66.246,66.268,62010000.0
2009-04-17 06:45:00,66.284,66.312,66.266,66.303,54670000.0
2009-04-17 06:50:00,66.299,66.316,66.269,66.274,55480000.0
2009-04-17 06:55:00,66.272,66.326,66.263,66.319,72220000.0
2009-04-17 07:00:00,66.323,66.33,66.271,66.273,85200000.0
2009-04-17 07:05:00,66.276,66.312,66.271,66.302,68310000.0
2009-04-17 07:10:00,66.303,66.312,66.273,66.288,70480000.0
2009-04-17 07:15:00,66.296,66.306,66.279,66.286,38060000.0
2009-04-17 07:20:00,66.284,66.292,66.253,66.283,73240000.0
2009-04-17 07:25:00,66.279,66.285,66.241,66.248,76270000.0
2009-04-17 07:30:00,66.275,66.284,66.259,66.284,87440000.0
2009-04-17 07:35:00,66.276,66.284,66.252,66.284,74920000.0
2009-04-17 07:40:00,66.275,66.323,66.263,66.284,64700000.0
2009-04-17 07:45:00,66.301,66.301,66.276,66.288,66570000.0
2009-04-17 07:50:00,66.283,66.333,66.271,66.333,84500000.0
2009-04-17 07:55:00,66.317,66.37,66.291,66.343,84750000.0
2009-04-17 08:00:00,66.373,66.373,66.32,66.345,71380000.0
2009-04-17 08:05:00,66.335,66.35,66.297,66.325,72210000.0
2009-04-17 08:10:00,66.307,66.333,66.294,66.294,64530000.0
2009-04-17 08:15:00,66.313,66.33,66.285,66.296,73020000.0
2009-04-17 08:20:00,66.297,66.333,66.295,66.302,59540000.0
2009-04-17 08:25:00,66.291,66.302,66.248,66.297,84250000.0
2009-04-17 08:30:00,66.313,66.36,66.292,66.321,70570000.0
2009-04-17 08:35:00,66.318,66.339,66.297,66.303,66710000.0
2009-04-17 08:40:00,66.313,66.345,66.304,66.322,74130000.0
2009-04-17 08:45:00,66.329,66.329,66.273,66.3,86150000.0
2009-04-17 08:50:00,66.313,66.323,66.283,66.283,72840000.0
2009-04-17 08:55:00,66.27,66.302,66.265,66.295,64610000.0
2009-04-17 09:00:00,66.298,66.298,66.223,66.277,69740000.0
2009-04-17 09:05:00,66.277,66.31,66.258,66.302,67680000.0
2009-04-17 09:10:00,66.319,66.334,66.293,66.312,75770000.0
2009-04-17 09:15:00,66.31,66.311,66.262,66.276,81640000.0
2009-04-17 09:20:00,66.257,66.278,66.221,66.229,57510000.0
2009-04-17 09:25:00,66.22,66.248,66.218,66.218,78770000.0
2009-04-17 09:30:00,66.222,66.222,66.154,66.16,75040000.0
2009-04-17 09:35:00,66.156,66.189,66.146,66.149,63690000.0
2009-04-17 09:40:00,66.142,66.151,66.085,66.11,66310000.0
2009-04-17 09:45:00,66.117,66.121,66.099,66.101,82900000.0
2009-04-17 09:50:00,66.109,66.144,66.099,66.099,65950000.0
2009-04-17 09:55:00,66.106,66.127,66.076,66.076,64350000.0
2009-04-17 10:00:00,66.104,66.137,66.1,66.136,67950000.0
2009-04-17 10:05:00,66.114,66.114,65.998,66.05,62440000.0
2009-04-17 10:10:00,66.056,66.074,66.011,66.033,73830000.0
2009-04-17 10:15:00,66.041,66.054,65.973,66.008,67490000.0
2009-04-17 10:20:00,65.997,66.022,65.937,65.968,71550000.0
2009-04-17 10:25:00,65.994,66.06,65.989,66.03,81050000.0
2009-04-17 10:30:00,66.049,66.099,66.041,66.07,64900000.0
2009-04-17 10:35:00,66.064,66.112,66.055,66.085,67030000.0
2009-04-17 10:40:00,66.063,66.161,66.061,66.116,82480000.0
2009-04-17 10:45:00,66.143,66.182,66.104,66.169,85970000.0
2009-04-17 10:50:00,66.189,66.21,66.146,66.193,75940000.0
2009-04-17 10:55:00,66.213,66.215,66.122,66.122,71970000.0
2009-04-17 11:00:00,66.128,66.128,66.036,66.044,59780000.0
2009-04-17 11:05:00,66.006,66.073,65.992,66.042,79110000.0
2009-04-17 11:10:00,66.067,66.077,66.039,66.063,70300000.0
2009-04-17 11:15:00,66.088,66.127,66.061,66.12,72530000.0
2009-04-17 11:20:00,66.122,66.138,66.072,66.08,63970000.0
2009-04-17 11:25:00,66.06,66.078,66.019,66.078,55940000.0
2009-04-17 11:30:00,66.084,66.098,66.003,66.041,66860000.0
2009-04-17 11:35:00,66.01,66.112,66.01,66.09,83340000.0
2009-04-17 11:40:00,66.098,66.101,66.046,66.069,71940000.0
2009-04-17 11:45:00,66.076,66.129,66.068,66.083,80350000.0
2009-04-17 11:50:00,66.098,66.119,66.079,66.117,68280000.0
2009-04-17 11:55:00,66.112,66.175,66.109,66.122,75530000.0
2009-04-17 12:00:00,66.138,66.163,66.116,66.121,69180000.0
2009-04-17 12:05:00,66.121,66.122,66.066,66.074,62120000.0
2009-04-17 12:10:00,66.065,66.14,66.054,66.074,71770000.0
2009-04-17 12:15:00,66.099,66.099,66.04,66.08,69730000.0
2009-04-17 12:20:00,66.11,66.122,66.085,66.116,68930000.0
2009-04-17 12:25:00,66.12,66.165,66.113,66.117,74070000.0
2009-04-17 12:30:00,66.152,66.168,66.068,66.132,76350000.0
2009-04-17 12:35:00,66.124,66.14,66.048,66.079,83690000.0
2009-04-17 12:40:00,66.095,66.126,66.09,66.123,54010000.0
2009-04-17 12:45:00,66.139,66.162,66.091,66.113,56570000.0
2009-04-17 12:50:00,66.106,66.133,66.077,66.093,66660000.0
2009-04-17 12:55:00,66.11,66.159,66.034,66.041,81510000.0
2009-04-17 13:00:00,66.067,66.118,66.04,66.114,62730000.0
2009-04-17 13:05:00,66.111,66.142,66.078,66.127,70420000.0
2009-04-17 13:10:00,66.125,66.125,66.08,66.116,83470000.0
2009-04-17 13:15:00,66.128,66.154,66.105,66.107,66480000.0
2009-04-17 13:20:00,66.108,66.114,66.076,66.106,70960000.0
2009-04-17 13:25:00,66.104,66.108,66.037,66.082,79460000.0
2009-04-17 13:30:00,66.098,66.098,66.061,66.081,79880000.0
2009-04-17 13:35:00,66.086,66.121,66.051,66.067,77800000.0
2009-04-17 13:40:00,66.084,66.149,66.073,66.114,68430000.0
2009-04-17 13:45:00,66.133,66.146,66.105,66.113,62540000.0
2009-04-17 13:50:00,66.132,66.133,66.105,66.123,63820000.0
2009-04-17 13:55:00,66.101,66.126,66.082,66.082,71270000.0
2009-04-17 14:00:00,66.079,66.114,66.069,66.069,63320000.0
2009-04-17 14:05:00,66.088,66.108,66.068,66.085,79900000.0
2009-04-17 14:10:00,66.091,66.123,66.065,66.107,71150000.0
2009-04-17 14:15:00,66.117,66.117,66.029,66.069,68540000.0
2009-04-17 14:20:00,66.077,66.119,66.062,66.116,79280000.0
2009-04-17 14:25:00,66.102,66.201,66.102,66.187,68040000.0
2009-04-17 14:30:00,66.221,66.223,66.127,66.143,75710000.0
2009-04-17 14:35:00,66.14,66.179,66.112,66.165,85550000.0
2009-04-17 14:40:00,66.182,66.191,66.112,66.143,82180000.0
2009-04-17 14:45:00,66.151,66.151,66.111,66.138,64640000.0
2009-04-17 14:50:00,66.126,66.137,66.075,66.11,71980000.0
2009-04-17 14:55:00,66.118,66.146,66.115,66.141,70000000.0
2009-04-17 15:00:00,66.144,66.153,66.118,66.121,68220000.0
2009-04-17 15:05:00,66.131,66.16,66.111,66.121,69130000.0
2009-04-17 15:10:00,66.119,66.131,65.945,65.987,78920000.0
2009-04-17 15:15:00,66.01,66.083,65.995,66.074,442860000.0
2009-04-17 15:20:00,66.077,66.08,66.023,66.048,321280000.0
2009-04-17 15:25:00,66.053,66.055,66.025,66.027,403930000.0
2009-04-17 15:30:00,66.043,66.051,66.016,66.02,377130000.0
2009-04-17 15:35:00,66.013,66.089,66.013,66.084,471250000.0
2009-04-17 15:40:00,66.082,66.103,66.064,66.077,379370000.0
2009-04-17 15:45:00,66.091,66.091,66.038,66.048,381580000.0
2009-04-17 15:50:00,66.055,66.068,66.028,66.036,350610000.0
2009-04-17 15:55:00,66.053,66.071,66.0,66.025,543080000.0
2009-04-17 16:00:00,66.028,66.041,66.0,66.008,283780000.0
2009-04-17 16:05:00,66.015,66.024,65.984,65.987,461330000.0
2009-04-17 16:10:00,65.995,66.029,65.976,66.004,495130000.0
2009-04-17 16:15:00,66.015,66.015,65.956,65.993,579670000.0
2009-04-17 16:20:00,65.994,66.024,65.969,66.013,485510000.0
2009-04-17 16:25:00,66.01,66.017,65.892,65.931,369080000.0
2009-04-17 16:30:00,65.953,65.953,65.88,65.897,426070000.0
2009-04-17 16:35:00,65.91,65.923,65.839,65.875,367820000.0
2009-04-17 16:40:00,65.865,65.875,65.787,65.811,367280000.0
2009-04-17 16:45:00,65.825,65.838,65.78,65.832,388900000.0
2009-04-17 16:50:00,65.824,65.845,65.734,65.749,446910000.0
2009-04-17 16:55:00,65.762,65.88,65.754,65.88,434270000.0
2009-04-17 17:00:00,65.896,65.952,65.865,65.913,530780000.0
2009-04-17 17:05:00,65.909,65.909,65.849,65.849,354460000.0
2009-04-17 17:10:00,65.859,65.9,65.855,65.873,323950000.0
2009-04-17 17:15:00,65.874,65.894,65.857,65.885,445410000.0
2009-04-17 17:20:00,65.868,65.889,65.848,65.865,418730000.0
2009-04-17 17:25:00,65.854,65.931,65.853,65.931,448960000.0
2009-04-17 17:30:00,65.943,66.007,65.914,65.99,551200000.0
2009-04-17 17:35:00,65.999,66.027,65.983,66.01,342290000.0
2009-04-17 17:40:00,66.0,66.044,65.986,66.016,384330000.0
2009-04-17 17:45:00,66.043,66.074,66.011,66.043,340310000.0
2009-04-17 17:50:00,66.057,66.097,66.045,66.097,252190000.0
2009-04-17 17:55:00,66.075,66.126,66.07,66.095,488310000.0
2009-04-17 18:00:00,66.114,66.121,66.075,66.095,236780000.0
2009-04-17 18:05:00,66.071,66.083,66.057,66.068,308680000.0
2009-04-17 18:10:00,66.05,66.051,66.007,66.043,226400000.0
2009-04-17 18:15:00,66.055,66.055,66.002,66.002,378350000.0
2009-04-17 18:20:00,66.008,66.052,66.002,66.03,171360000.0
2009-04-17 18:25:00,66.023,66.053,66.02,66.04,194210000.0
2009-04-17 18:30:00,66.053,66.057,66.023,66.045,303600000.0
2009-04-17 18:35:00,66.061,66.061,66.033,66.033,218970000.0
2009-04-17 18:40:00,66.021,66.045,65.979,65.989,111210000.0
2009-04-17 18:45:00,66.009,66.027,65.994,66.024,285820000.0
2009-04-17 18:50:00,66.043,66.048,66.011,66.047,494420000.0
2009-04-17 18:55:00,66.04,66.064,66.028,66.064,468540000.0
2009-04-17 19:00:00,66.082,66.082,66.033,66.06,270700000.0
2009-04-17 19:05:00,66.074,66.13,66.072,66.111,431060000.0
2009-04-17 19:10:00,66.101,66.135,66.101,66.126,398190000.0
2009-04-17 19:15:00,66.126,66.149,66.112,66.138,327810000.0
2009-04-17 19:20:00,66.154,66.161,66.13,66.152,413870000.0
2009-04-17 19:25:00,66.132,66.167,66.132,66.167,247850000.0
2009-04-17 19:30:00,66.175,66.208,66.154,66.205,331300000.0
2009-04-17 19:35:00,66.191,66.22,66.179,66.22,417700000.0
2009-04-17 19:40:00,66.203,66.225,66.183,66.197,220750000.0
2009-04-17 19:45:00,66.205,66.205,66.14,66.148,304860000.0
2009-04-17 19:50:00,66.155,66.164,66.116,66.126,456930000.0
2009-04-17 19:55:00,66.14,66.16,66.13,66.144,430350000.0
2009-04-17 20:00:00,66.162,66.162,66.089,66.099,201040000.0
2009-04-17 20:05:00,66.091,66.126,66.091,66.116,318050000.0
2009-04-17 20:10:00,66.105,66.117,66.083,66.1,414690000.0
2009-04-17 20:15:00,66.125,66.125,66.085,66.098,301970000.0
2009-04-17 20:20:00,66.088,66.109,66.075,66.088,290990000.0
2009-04-17 20:25:00,66.08,66.085,66.055,66.067,306260000.0
2009-04-17 20:30:00,66.085,66.116,66.053,66.088,351940000.0
2009-04-17 20:35:00,66.085,66.106,66.077,66.09,302230000.0
2009-04-17 20:40:00,66.096,66.137,66.08,66.137,549410000.0
2009-04-17 20:45:00,66.152,66.161,66.128,66.138,390790000.0
2009-04-17 20:50:00,66.129,66.148,66.087,66.093,515170000.0
2009-04-17 20:55:00,66.054,66.067,66.023,66.05,468940000.0
2009-04-17 21:00:00,66.077,66.077,66.03,66.045,471590000.0
2009-04-17 21:05:00,66.044,66.052,66.011,66.035,380560000.0
2009-04-17 21:10:00,66.025,66.068,66.021,66.064,381190000.0
2009-04-17 21:15:00,66.082,66.082,66.046,66.057,488770000.0
2009-04-17 21:20:00,66.053,66.102,66.053,66.097,400360000.0
2009-04-17 21:25:00,66.098,66.116,66.076,66.108,507350000.0
2009-04-17 21:30:00,66.107,66.107,66.079,66.088,416920000.0
2009-04-17 21:35:00,66.079,66.105,66.075,66.075,387430000.0
2009-04-17 21:40:00,66.079,66.107,66.065,66.067,480010000.0
2009-04-17 21:45:00,66.088,66.096,66.047,66.082,674740000.0
2009-04-17 21:50:00,66.079,66.115,66.079,66.103,412130000.0
2009-04-17 21:55:00,66.093,66.093,66.047,66.074,368050000.0
2009-04-17 22:00:00,66.085,66.085,66.045,66.054,363910000.0
2009-04-17 22:05:00,66.066,66.089,66.046,66.079,350460000.0
2009-04-17 22:10:00,66.076,66.093,66.068,66.069,201360000.0
2009-04-17 22:15:00,66.093,66.093,66.059,66.061,318580000.0
2009-04-17 22:20:00,66.065,66.084,66.031,66.045,407100000.0
2009-04-17 22:25:00,66.036,66.077,66.036,66.047,314640000.0
2009-04-17 22:30:00,66.073,66.073,66.034,66.038,261850000.0
2009-04-17 22:35:00,66.028,66.077,66.026,66.069,272430000.0
2009-04-17 22:40:00,66.048,66.073,66.042,66.042,409820000.0
2009-04-17 22:45:00,66.065,66.065,66.025,66.043,404620000.0
2009-04-17 22:50:00,66.015,66.044,65.974,65.982,479070000.0
2009-04-17 22:55:00,65.987,66.02,65.977,66.006,429980000.0
2009-04-20 02:00:00,65.983,66.029,65.983,66.029,269290000.0
2009-04-20 02:05:00,66.027,66.042,66.001,66.001,340220000.0
2009-04-20 02:10:00,66.006,66.012,65.914,65.928,414700000.0
2009-04-20 02:15:00,65.955,65.955,65.858,65.865,365170000.0
2009-04-20 02:20:00,65.846,65.879,65.833,65.868,412270000.0
2009-04-20 02:25:00,65.879,65.913,65.793,65.799,563360000.0
2009-04-20 02:30:00,65.82,65.851,65.804,65.834,329050000.0
2009-04-20 02:35:00,65.848,65.85,65.806,65.817,211050000.0
2009-04-20 02:40:00,65.803,65.817,65.7,65.777,493120000.0
2009-04-20 02:45:00,65.794,65.794,65.736,65.758,297390000.0
2009-04-20 02:50:00,65.753,65.772,65.724,65.772,333520000.0
2009-04-20 02:55:00,65.769,65.789,65.752,65.757,420770000.0
2009-04-20 03:00:00,65.78,65.802,65.755,65.776,308980000.0
2009-04-20 03:05:00,65.781,65.793,65.733,65.737,316310000.0
2009-04-20 03:10:00,65.739,65.744,65.684,65.692,317410000.0
2009-04-20 03:15:00,65.711,65.713,65.627,65.644,420060000.0
2009-04-20 03:20:00,65.631,65.642,65.6,65.64,346800000.0
2009-04-20 03:25:00,65.639,65.675,65.593,65.616,479900000.0
2009-04-20 03:30:00,65.619,65.632,65.543,65.573,379460000.0
2009-04-20 03:35:00,65.582,65.592,65.508,65.574,399940000.0
2009-04-20 03:40:00,65.558,65.563,65.498,65.527,483330000.0
2009-04-20 03:45:00,65.537,65.553,65.5,65.526,366950000.0
2009-04-20 03:50:00,65.526,65.553,65.503,65.545,341770000.0
2009-04-20 03:55:00,65.557,65.579,65.552,65.572,311410000.0
2009-04-20 04:00:00,65.584,65.584,65.542,65.557,245760000.0
2009-04-20 04:05:00,65.558,65.575,65.545,65.564,303250000.0
2009-04-20 04:10:00,65.549,65.553,65.471,65.471,220720000.0
2009-04-20 04:15:00,65.492,65.5,65.453,65.494,196910000.0
2009-04-20 04:20:00,65.487,65.521,65.472,65.52,468980000.0
2009-04-20 04:25:00,65.516,65.554,65.508,65.53,301930000.0
2009-04-20 04:30:00,65.522,65.566,65.505,65.54,182560000.0
2009-04-20 04:35:00,65.546,65.568,65.512,65.524,354890000.0
2009-04-20 04:40:00,65.532,65.573,65.515,65.525,426740000.0
2009-04-20 04:45:00,65.548,65.562,65.513,65.513,323910000.0
2009-04-20 04:50:00,65.528,65.541,65.441,65.441,356000000.0
2009-04-20 04:55:00,65.445,65.465,65.39,65.398,331040000.0
2009-04-20 05:00:00,65.401,65.459,65.399,65.449,402400000.0
2009-04-20 05:05:00,65.448,65.524,65.442,65.505,491390000.0
2009-04-20 05:10:00,65.509,65.523,65.457,65.464,415990000.0
2009-04-20 05:15:00,65.484,65.496,65.453,65.468,412210000.0
2009-04-20 05:20:00,65.453,65.462,65.419,65.439,431000000.0
2009-04-20 05:25:00,65.449,65.453,65.407,65.429,421880000.0
2009-04-20 05:30:00,65.443,65.516,65.429,65.501,461930000.0
2009-04-20 05:35:00,65.503,65.54,65.489,65.527,514100000.0
2009-04-20 05:40:00,65.548,65.565,65.529,65.556,418490000.0
2009-04-20 05:45:00,65.543,65.564,65.529,65.536,414190000.0
2009-04-20 05:50:00,65.546,65.584,65.52,65.582,360940000.0
2009-04-20 05:55:00,65.563,65.581,65.501,65.529,436250000.0
2009-04-20 06:00:00,65.534,65.547,65.517,65.531,347950000.0
2009-04-20 06:05:00,65.541,65.555,65.526,65.533,421930000.0
2009-04-20 06:10:00,65.524,65.571,65.524,65.547,653820000.0
2009-04-20 06:15:00,65.563,65.571,65.506,65.524,474770000.0
2009-04-20 06:20:00,65.508,65.552,65.508,65.537,554990000.0
2009-04-20 06:25:00,65.531,65.565,65.523,65.565,561650000.0
2009-04-20 06:30:00,65.563,65.576,65.547,65.569,509360000.0
2009-04-20 06:35:00,65.563,65.576,65.549,65.558,404550000.0
2009-04-20 06:40:00,65.566,65.576,65.539,65.566,517300000.0
2009-04-20 06:45:00,65.57,65.57,65.514,65.527,388640000.0
2009-04-20 06:50:00,65.543,65.57,65.525,65.553,371970000.0
2009-04-20 06:55:00,65.562,65.631,65.562,65.625,477690000.0
2009-04-20 07:00:00,65.637,65.637,65.594,65.597,456090000.0
2009-04-20 07:05:00,65.593,65.612,65.54,65.571,527990000.0
2009-04-20 07:10:00,65.574,65.587,65.559,65.58,376540000.0
2009-04-20 07:15:00,65.569,65.576,65.537,65.549,546690000.0
2009-04-20 07:20:00,65.559,65.562,65.521,65.535,291890000.0
2009-04-20 07:25:00,65.534,65.565,65.523,65.555,314860000.0
2009-04-20 07:30:00,65.58,65.584,65.553,65.567,309650000.0
2009-04-20 07:35:00,65.556,65.643,65.556,65.628,397230000.0
2009-04-20 07:40:00,65.622,65.649,65.571,65.597,378820000.0
2009-04-20 07:45:00,65.604,65.604,65.537,65.537,398280000.0
2009-04-20 07:50:00,65.542,65.563,65.533,65.554,302220000.0
2009-04-20 07:55:00,65.556,65.571,65.543,65.546,196440000.0
2009-04-20 08:00:00,65.563,65.566,65.514,65.515,431320000.0
2009-04-20 08:05:00,65.519,65.536,65.484,65.516,446840000.0
2009-04-20 08:10:00,65.521,65.58,65.504,65.553,295570000.0
2009-04-20 08:15:00,65.562,65.575,65.544,65.55,226600000.0
2009-04-20 08:20:00,65.559,65.597,65.554,65.587,433320000.0
2009-04-20 08:25:00,65.581,65.614,65.555,65.587,321640000.0
2009-04-20 08:30:00,65.625,65.625,65.529,65.539,242840000.0
2009-04-20 08:35:00,65.543,65.575,65.534,65.548,414910000.0
2009-04-20 08:40:00,65.53,65.546,65.514,65.519,323080000.0
2009-04-20 08:45:00,65.543,65.554,65.511,65.554,394000000.0
2009-04-20 08:50:00,65.554,65.596,65.524,65.54,419130000.0
2009-04-20 08:55:00,65.551,65.576,65.543,65.562,265910000.0
2009-04-20 09:00:00,65.59,65.59,65.513,65.52,463650000.0
2009-04-20 09:05:00,65.518,65.551,65.502,65.518,484160000.0
2009-04-20 09:10:00,65.528,65.578,65.52,65.578,281990000.0
2009-04-20 09:15:00,65.587,65.63,65.568,65.594,101950000.0
2009-04-20 09:20:00,65.623,65.71,65.616,65.686,236030000.0
2009-04-20 09:25:00,65.678,65.691,65.635,65.645,295500000.0
2009-04-20 09:30:00,65.652,65.661,65.615,65.646,167620000.0
2009-04-20 09:35:00,65.647,65.659,65.6,65.605,180200000.0
2009-04-20 09:40:00,65.601,65.65,65.591,65.641,369990000.0
2009-04-20 09:45:00,65.652,65.66,65.606,65.642,224570000.0
2009-04-20 09:50:00,65.651,65.674,65.64,65.662,301840000.0
2009-04-20 09:55:00,65.658,65.67,65.636,65.636,224600000.0
2009-04-20 10:00:00,65.651,65.7,65.633,65.684,483170000.0
2009-04-20 10:05:00,65.69,65.713,65.67,65.701,240160000.0
2009-04-20 10:10:00,65.703,65.718,65.687,65.702,330100000.0
2009-04-20 10:15:00,65.702,65.719,65.674,65.708,363520000.0
2009-04-20 10:20:00,65.707,65.713,65.586,65.606,354690000.0
2009-04-20 10:25:00,65.594,65.637,65.57,65.634,544730000.0
2009-04-20 10:30:00,65.648,65.649,65.549,65.556,424740000.0
2009-04-20 10:35:00,65.567,65.6,65.535,65.552,410760000.0
2009-04-20 10:40:00,65.548,65.571,65.512,65.551,442030000.0
2009-04-20 10:45:00,65.565,65.572,65.458,65.482,318790000.0
2009-04-20 10:50:00,65.478,65.534,65.475,65.494,345850000.0
2009-04-20 10:55:00,65.488,65.509,65.456,65.474,556330000.0
2009-04-20 11:00:00,65.484,65.484,65.391,65.413,430210000.0
2009-04-20 11:05:00,65.41,65.467,65.41,65.44,447620000.0
2009-04-20 11:10:00,65.425,65.453,65.394,65.42,393690000.0
2009-04-20 11:15:00,65.428,65.475,65.413,65.465,355420000.0
2009-04-20 11:20:00,65.456,65.465,65.4,65.448,375010000.0
2009-04-20 11:25:00,65.451,65.47,65.438,65.455,444860000.0
2009-04-20 11:30:00,65.466,65.466,65.343,65.38,343510000.0
2009-04-20 11:35:00,65.386,65.416,65.362,65.384,490170000.0
2009-04-20 11:40:00,65.372,65.406,65.344,65.373,571320000.0
2009-04-20 11:45:00,65.39,65.426,65.369,65.377,494310000.0
2009-04-20 11:50:00,65.373,65.379,65.314,65.331,455380000.0
2009-04-20 11:55:00,65.311,65.346,65.273,65.279,289870000.0
2009-04-20 12:00:00,65.292,65.322,65.274,65.308,540260000.0
2009-04-20 12:05:00,65.296,65.322,65.274,65.321,350950000.0
2009-04-20 12:10:00,65.329,65.367,65.303,65.364,405340000.0
2009-04-20 12:15:00,65.366,65.416,65.357,65.398,381420000.0
2009-04-20 12:20:00,65.392,65.444,65.391,65.432,469050000.0
2009-04-20 12:25:00,65.449,65.462,65.405,65.406,378170000.0
2009-04-20 12:30:00,65.426,65.429,65.369,65.373,416980000.0
2009-04-20 12:35:00,65.355,65.355,65.29,65.303,318000000.0
2009-04-20 12:40:00,65.311,65.352,65.305,65.347,455460000.0
2009-04-20 12:45:00,65.364,65.367,65.292,65.296,70700000.0
2009-04-20 12:50:00,65.306,65.364,65.3,65.344,61130000.0
2009-04-20 12:55:00,65.329,65.334,65.28,65.297,61390000.0
2009-04-20 13:00:00,65.325,65.382,65.285,65.291,63260000.0
2009-04-20 13:05:00,65.32,65.37,65.317,65.343,66300000.0
2009-04-20 13:10:00,65.32,65.335,65.276,65.32,65950000.0
2009-04-20 13:15:00,65.326,65.339,65.293,65.298,76810000.0
2009-04-20 13:20:00,65.279,65.313,65.261,65.267,49160000.0
2009-04-20 13:25:00,65.267,65.289,65.262,65.272,53990000.0
2009-04-20 13:30:00,65.282,65.348,65.259,65.348,60470000.0
2009-04-20 13:35:00,65.342,65.348,65.294,65.31,63980000.0
2009-04-20 13:40:00,65.317,65.395,65.306,65.377,71250000.0
2009-04-20 13:45:00,65.392,65.418,65.349,65.417,81940000.0
2009-04-20 13:50:00,65.393,65.429,65.362,65.387,66670000.0
2009-04-20 13:55:00,65.362,65.391,65.338,65.351,68160000.0
2009-04-20 14:00:00,65.37,65.384,65.321,65.332,62740000.0
2009-04-20 14:05:00,65.289,65.307,65.244,65.268,73000000.0
2009-04-20 14:10:00,65.27,65.281,65.249,65.281,59030000.0
2009-04-20 14:15:00,65.286,65.286,65.178,65.178,59770000.0
2009-04-20 14:20:00,65.171,65.197,65.138,65.142,59520000.0
2009-04-20 14:25:00,65.117,65.136,65.077,65.136,74110000.0
2009-04-20 14:30:00,65.133,65.198,65.103,65.194,79050000.0
2009-04-20 14:35:00,65.176,65.267,65.176,65.244,59980000.0
2009-04-20 14:40:00,65.242,65.248,65.191,65.207,56080000.0
2009-04-20 14:45:00,65.197,65.24,65.165,65.219,73910000.0
2009-04-20 14:50:00,65.213,65.273,65.205,65.273,45540000.0
2009-04-20 14:55:00,65.259,65.29,65.249,65.281,60270000.0
2009-04-20 15:00:00,65.275,65.288,65.223,65.26,65510000.0
2009-04-20 15:05:00,65.281,65.309,65.25,65.25,59350000.0
2009-04-20 15:10:00,65.263,65.316,65.237,65.302,49670000.0
2009-04-20 15:15:00,65.284,65.357,65.254,65.34,62910000.0
2009-04-20 15:20:00,65.348,65.358,65.296,65.306,73420000.0
2009-04-20 15:25:00,65.308,65.324,65.264,65.31,54320000.0
2009-04-20 15:30:00,65.318,65.333,65.289,65.291,54940000.0
2009-04-20 15:35:00,65.299,65.335,65.281,65.286,69460000.0
2009-04-20 15:40:00,65.294,65.317,65.215,65.244,61760000.0
2009-04-20 15:45:00,65.255,65.283,65.2,65.209,72560000.0
2009-04-20 15:50:00,65.197,65.225,65.181,65.211,60850000.0
2009-04-20 15:55:00,65.219,65.234,65.195,65.212,54000000.0
2009-04-20 16:00:00,65.229,65.257,65.184,65.226,82610000.0
2009-04-20 16:05:00,65.24,65.24,65.157,65.157,64960000.0
2009-04-20 16:10:00,65.143,65.174,65.104,65.122,74870000.0
2009-04-20 16:15:00,65.111,65.131,65.082,65.106,74850000.0
2009-04-20 16:20:00,65.106,65.164,65.072,65.146,81110000.0
2009-04-20 16:25:00,65.176,65.242,65.149,65.225,65750000.0
2009-04-20 16:30:00,65.225,65.225,65.178,65.203,67450000.0
2009-04-20 16:35:00,65.184,65.203,65.146,65.152,45920000.0
2009-04-20 16:40:00,65.155,65.156,65.052,65.075,67270000.0
2009-04-20 16:45:00,65.078,65.078,64.994,65.0,67560000.0
2009-04-20 16:50:00,64.999,65.104,64.996,65.102,68140000.0
2009-04-20 16:55:00,65.103,65.124,65.099,65.108,56400000.0
2009-04-20 17:00:00,65.118,65.131,65.085,65.1,51390000.0
2009-04-20 17:05:00,65.101,65.147,65.077,65.144,54760000.0
2009-04-20 17:10:00,65.133,65.159,65.117,65.125,71910000.0
2009-04-20 17:15:00,65.135,65.16,65.104,65.114,61560000.0
2009-04-20 17:20:00,65.124,65.163,65.12,65.155,69740000.0
2009-04-20 17:25:00,65.146,65.146,65.114,65.124,57300000.0
2009-04-20 17:30:00,65.132,65.132,65.055,65.09,55040000.0
2009-04-20 17:35:00,65.075,65.094,65.071,65.091,56910000.0
2009-04-20 17:40:00,65.1,65.133,65.093,65.132,51540000.0
2009-04-20 17:45:00,65.122,65.131,65.102,65.108,65980000.0
2009-04-20 17:50:00,65.124,65.151,65.107,65.151,53170000.0
2009-04-20 17:55:00,65.106,65.134,65.09,65.09,68530000.0
2009-04-20 18:00:00,65.1,65.107,64.973,64.991,63930000.0
2009-04-20 18:05:00,64.959,64.977,64.875,64.891,67510000.0
2009-04-20 18:10:00,64.891,64.907,64.856,64.887,75550000.0
2009-04-20 18:15:00,64.914,64.956,64.894,64.915,62100000.0
2009-04-20 18:20:00,64.926,64.962,64.912,64.935,54630000.0
2009-04-20 18:25:00,64.906,64.933,64.903,64.916,71530000.0
2009-04-20 18:30:00,64.916,64.916,64.842,64.842,55820000.0
2009-04-20 18:35:00,64.847,64.858,64.829,64.831,43210000.0
2009-04-20 18:40:00,64.831,64.831,64.787,64.793,72260000.0
2009-04-20 18:45:00,64.813,64.82,64.793,64.814,57990000.0
2009-04-20 18:50:00,64.822,64.856,64.806,64.841,66240000.0
2009-04-20 18:55:00,64.85,64.859,64.812,64.852,64140000.0
2009-04-20 19:00:00,64.86,64.888,64.835,64.866,66090000.0
2009-04-20 19:05:00,64.85,64.864,64.778,64.788,52260000.0
2009-04-20 19:10:00,64.766,64.791,64.748,64.753,60410000.0
2009-04-20 19:15:00,64.772,64.772,64.729,64.758,61880000.0
2009-04-20 19:20:00,64.749,64.759,64.735,64.738,53300000.0
2009-04-20 19:25:00,64.749,64.802,64.745,64.777,65680000.0
2009-04-20 19:30:00,64.799,64.804,64.746,64.795,79910000.0
2009-04-20 19:35:00,64.776,64.798,64.76,64.788,52150000.0
2009-04-20 19:40:00,64.793,64.8,64.771,64.792,69260000.0
2009-04-20 19:45:00,64.803,64.803,64.75,64.762,66270000.0
2009-04-20 19:50:00,64.761,64.776,64.717,64.749,70490000.0
2009-04-20 19:55:00,64.745,64.757,64.715,64.743,65050000.0
2009-04-20 20:00:00,64.751,64.751,64.68,64.711,64410000.0
2009-04-20 20:05:00,64.705,64.706,64.635,64.645,82340000.0
2009-04-20 20:10:00,64.649,64.657,64.606,64.65,57140000.0
2009-04-20 20:15:00,64.669,64.669,64.607,64.648,51970000.0
2009-04-20 20:20:00,64.663,64.715,64.659,64.703,34050000.0
2009-04-20 20:25:00,64.697,64.736,64.684,64.707,65410000.0
2009-04-20 20:30:00,64.717,64.717,64.677,64.692,50030000.0
2009-04-20 20:35:00,64.688,64.707,64.682,64.688,36150000.0
2009-04-20 20:40:00,64.695,64.782,64.681,64.776,50980000.0
2009-04-20 20:45:00,64.787,64.787,64.74,64.767,73460000.0
2009-04-20 20:50:00,64.746,64.757,64.702,64.709,77310000.0
2009-04-20 20:55:00,64.714,64.733,64.689,64.711,91670000.0
2009-04-20 21:00:00,64.724,64.763,64.724,64.748,69950000.0
2009-04-20 21:05:00,64.751,64.756,64.728,64.746,39200000.0
2009-04-20 21:10:00,64.742,64.771,64.742,64.761,43370000.0
2009-04-20 21:15:00,64.765,64.778,64.727,64.732,56050000.0
2009-04-20 21:20:00,64.728,64.761,64.722,64.752,53340000.0
2009-04-20 21:25:00,64.746,64.746,64.712,64.727,29750000.0
2009-04-20 21:30:00,64.741,64.816,64.734,64.78,337330000.0
2009-04-20 21:35:00,64.789,64.813,64.765,64.797,341880000.0
2009-04-20 21:40:00,64.786,64.809,64.765,64.792,400980000.0
2009-04-20 21:45:00,64.809,64.814,64.782,64.799,353750000.0
2009-04-20 21:50:00,64.801,64.801,64.759,64.761,430190000.0
2009-04-20 21:55:00,64.749,64.774,64.722,64.722,564480000.0
2009-04-20 22:00:00,64.733,64.757,64.715,64.74,328050000.0
2009-04-20 22:05:00,64.753,64.789,64.751,64.768,201680000.0
2009-04-20 22:10:00,64.773,64.793,64.753,64.783,488110000.0
2009-04-20 22:15:00,64.812,64.812,64.77,64.773,270620000.0
2009-04-20 22:20:00,64.783,64.799,64.769,64.771,255520000.0
2009-04-20 22:25:00,64.757,64.776,64.752,64.763,107000000.0
2009-04-20 22:30:00,64.786,64.787,64.737,64.751,302530000.0
2009-04-20 22:35:00,64.765,64.784,64.759,64.767,222460000.0
2009-04-20 22:40:00,64.775,64.8,64.765,64.78,309860000.0
2009-04-20 22:45:00,64.786,64.796,64.761,64.791,309630000.0
2009-04-20 22:50:00,64.797,64.81,64.784,64.803,263890000.0
2009-04-20 22:55:00,64.788,64.817,64.757,64.761,271510000.0
2009-04-20 23:00:00,64.788,64.803,64.755,64.795,245300000.0
2009-04-20 23:05:00,64.825,64.827,64.79,64.809,321250000.0
2009-04-20 23:10:00,64.817,64.839,64.806,64.838,177000000.0
2009-04-20 23:15:00,64.839,64.845,64.817,64.817,249010000.0
2009-04-20 23:20:00,64.837,64.862,64.831,64.85,219500000.0
2009-04-20 23:25:00,64.845,64.867,64.838,64.846,233770000.0
2009-04-20 23:30:00,64.862,64.862,64.821,64.822,317940000.0
2009-04-20 23:35:00,64.826,64.855,64.821,64.841,345250000.0
2009-04-20 23:40:00,64.831,64.87,64.808,64.81,333570000.0
2009-04-20 23:45:00,64.822,64.822,64.79,64.801,277000000.0
2009-04-20 23:50:00,64.787,64.836,64.786,64.83,175720000.0
2009-04-20 23:55:00,64.816,64.859,64.809,64.858,290770000.0
2009-04-21 00:00:00,64.873,64.879,64.844,64.856,290370000.0
2009-04-21 00:05:00,64.864,64.878,64.853,64.876,405460000.0
2009-04-21 00:10:00,64.893,64.893,64.869,64.876,176300000.0
2009-04-21 00:15:00,64.893,64.897,64.87,64.89,343840000.0
2009-04-21 00:20:00,64.898,64.906,64.891,64.897,226400000.0
2009-04-21 00:25:00,64.905,64.918,64.897,64.915,297910000.0
2009-04-21 00:30:00,64.924,64.926,64.829,64.839,306340000.0
2009-04-21 00:35:00,64.863,64.878,64.846,64.85,248990000.0
2009-04-21 00:40:00,64.846,64.862,64.841,64.858,368180000.0
2009-04-21 00:45:00,64.864,64.889,64.851,64.877,364220000.0
2009-04-21 00:50:00,64.894,64.937,64.894,64.93,371870000.0
2009-04-21 00:55:00,64.91,64.917,64.9,64.907,361890000.0
2009-04-21 01:00:00,64.931,64.935,64.852,64.865,581320000.0
2009-04-21 01:05:00,64.859,64.896,64.853,64.889,369700000.0
2009-04-21 01:10:00,64.896,64.904,64.879,64.902,173320000.0
2009-04-21 01:15:00,64.919,64.936,64.901,64.929,422660000.0
2009-04-21 01:20:00,64.934,64.938,64.918,64.918,259380000.0
2009-04-21 01:25:00,64.895,64.895,64.784,64.789,355820000.0
2009-04-21 01:30:00,64.806,64.831,64.791,64.805,359280000.0
2009-04-21 01:35:00,64.8,64.81,64.773,64.774,359070000.0
2009-04-21 01:40:00,64.78,64.803,64.771,64.803,363640000.0
2009-04-21 01:45:00,64.79,64.792,64.723,64.73,578980000.0
2009-04-21 01:50:00,64.708,64.71,64.622,64.625,347140000.0
2009-04-21 01:55:00,64.608,64.623,64.578,64.578,121660000.0
2009-04-21 02:00:00,64.527,64.613,64.527,64.594,265500000.0
2009-04-21 02:05:00,64.591,64.626,64.578,64.617,261580000.0
2009-04-21 02:10:00,64.589,64.606,64.553,64.582,267090000.0
2009-04-21 02:15:00,64.595,64.604,64.57,64.594,441590000.0
2009-04-21 02:20:00,64.591,64.641,64.591,64.603,319290000.0
2009-04-21 02:25:00,64.61,64.655,64.61,64.646,164880000.0
2009-04-21 02:30:00,64.674,64.683,64.635,64.646,489890000.0
2009-04-21 02:35:00,64.659,64.71,64.654,64.704,218180000.0
2009-04-21 02:40:00,64.701,64.763,64.701,64.759,275600000.0
2009-04-21 02:45:00,64.783,64.841,64.764,64.806,517780000.0
2009-04-21 02:50:00,64.797,64.872,64.796,64.803,401170000.0
2009-04-21 02:55:00,64.803,64.818,64.765,64.816,304670000.0
2009-04-21 03:00:00,64.839,64.859,64.807,64.852,420430000.0
2009-04-21 03:05:00,64.882,64.959,64.875,64.944,326500000.0
2009-04-21 03:10:00,64.941,65.03,64.935,64.955,314340000.0
2009-04-21 03:15:00,64.969,64.982,64.916,64.955,248350000.0
2009-04-21 03:20:00,64.929,64.974,64.912,64.935,351470000.0
2009-04-21 03:25:00,64.93,64.951,64.906,64.918,269900000.0
2009-04-21 03:30:00,64.932,64.932,64.87,64.89,412370000.0
2009-04-21 03:35:00,64.879,64.901,64.871,64.881,318330000.0
2009-04-21 03:40:00,64.86,64.88,64.849,64.849,302750000.0
2009-04-21 03:45:00,64.86,64.911,64.845,64.89,293720000.0
2009-04-21 03:50:00,64.875,64.903,64.855,64.887,328140000.0
2009-04-21 03:55:00,64.886,64.894,64.855,64.868,337550000.0
2009-04-21 04:00:00,64.883,64.883,64.834,64.839,207250000.0
2009-04-21 04:05:00,64.815,64.838,64.785,64.791,153930000.0
2009-04-21 04:10:00,64.782,64.813,64.781,64.807,435420000.0
2009-04-21 04:15:00,64.821,64.852,64.796,64.845,310160000.0
2009-04-21 04:20:00,64.849,64.877,64.839,64.849,316370000.0
2009-04-21 04:25:00,64.853,64.853,64.824,64.827,279540000.0
2009-04-21 04:30:00,64.843,64.856,64.822,64.847,320450000.0
2009-04-21 04:35:00,64.836,64.912,64.836,64.899,289000000.0
2009-04-21 04:40:00,64.906,64.945,64.904,64.939,400840000.0
2009-04-21 04:45:00,64.943,64.964,64.922,64.958,303240000.0
2009-04-21 04:50:00,64.955,64.974,64.943,64.949,425260000.0
2009-04-21 04:55:00,64.941,64.956,64.931,64.949,326680000.0
2009-04-21 05:00:00,64.944,64.992,64.931,64.985,337170000.0
2009-04-21 05:05:00,64.98,65.039,64.972,65.034,239330000.0
2009-04-21 05:10:00,65.036,65.075,65.004,65.008,239310000.0
2009-04-21 05:15:00,65.031,65.031,64.973,64.988,436380000.0
2009-04-21 05:20:00,64.995,65.043,64.982,65.034,310000000.0
2009-04-21 05:25:00,65.027,65.071,65.025,65.038,189260000.0
2009-04-21 05:30:00,65.046,65.046,65.008,65.017,459360000.0
2009-04-21 05:35:00,65.027,65.051,65.012,65.046,186610000.0
2009-04-21 05:40:00,65.039,65.066,65.033,65.044,245340000.0
2009-04-21 05:45:00,65.056,65.056,64.947,64.967,389760000.0
2009-04-21 05:50:00,64.966,65.003,64.962,64.996,468250000.0
2009-04-21 05:55:00,64.999,65.065,64.993,65.065,310700000.0
2009-04-21 06:00:00,65.073,65.073,65.039,65.055,432820000.0
2009-04-21 06:05:00,65.06,65.076,65.041,65.068,328760000.0
2009-04-21 06:10:00,65.069,65.085,65.058,65.058,271230000.0
2009-04-21 06:15:00,65.074,65.074,65.03,65.032,395890000.0
2009-04-21 06:20:00,65.016,65.023,64.983,65.001,393920000.0
2009-04-21 06:25:00,65.011,65.042,65.011,65.03,409180000.0
2009-04-21 06:30:00,65.046,65.075,65.024,65.075,339220000.0
2009-04-21 06:35:00,65.089,65.18,65.087,65.18,373970000.0
2009-04-21 06:40:00,65.194,65.217,65.16,65.202,254740000.0
2009-04-21 06:45:00,65.225,65.24,65.164,65.169,440170000.0
2009-04-21 06:50:00,65.155,65.181,65.142,65.171,382090000.0
2009-04-21 06:55:00,65.164,65.184,65.118,65.123,192870000.0
2009-04-21 07:00:00,65.127,65.127,65.096,65.118,293300000.0
2009-04-21 07:05:00,65.106,65.16,65.104,65.154,456180000.0
2009-04-21 07:10:00,65.149,65.172,65.121,65.157,245710000.0
2009-04-21 07:15:00,65.173,65.173,65.12,65.136,195770000.0
2009-04-21 07:20:00,65.12,65.154,65.12,65.129,291330000.0
2009-04-21 07:25:00,65.133,65.142,65.108,65.135,235430000.0
2009-04-21 07:30:00,65.135,65.173,65.123,65.169,338130000.0
2009-04-21 07:35:00,65.164,65.215,65.161,65.161,309110000.0
2009-04-21 07:40:00,65.151,65.21,65.146,65.21,374890000.0
2009-04-21 07:45:00,65.204,65.204,65.175,65.18,496530000.0
2009-04-21 07:50:00,65.183,65.204,65.162,65.187,386950000.0
2009-04-21 07:55:00,65.168,65.223,65.159,65.202,403690000.0
2009-04-21 08:00:00,65.205,65.213,65.08,65.099,461080000.0
2009-04-21 08:05:00,65.09,65.12,65.054,65.083,372940000.0
2009-04-21 08:10:00,65.089,65.123,65.083,65.119,388410000.0
2009-04-21 08:15:00,65.133,65.133,65.09,65.118,324500000.0
2009-04-21 08:20:00,65.128,65.134,65.072,65.072,313190000.0
2009-04-21 08:25:00,65.079,65.095,65.059,65.075,273670000.0
2009-04-21 08:30:00,65.091,65.091,64.984,65.004,454620000.0
2009-04-21 08:35:00,64.998,65.024,64.921,64.97,325860000.0
2009-04-21 08:40:00,64.992,65.024,64.981,65.024,229170000.0
2009-04-21 08:45:00,65.048,65.096,65.032,65.072,523930000.0
2009-04-21 08:50:00,65.058,65.074,65.031,65.057,228170000.0
2009-04-21 08:55:00,65.049,65.054,64.906,64.918,284290000.0
2009-04-21 09:00:00,64.94,64.973,64.916,64.965,550190000.0
2009-04-21 09:05:00,64.966,64.966,64.922,64.934,449780000.0
2009-04-21 09:10:00,64.918,64.933,64.834,64.861,340130000.0
2009-04-21 09:15:00,64.875,64.875,64.767,64.833,454310000.0
2009-04-21 09:20:00,64.847,64.87,64.813,64.865,337920000.0
2009-04-21 09:25:00,64.873,64.929,64.845,64.891,318200000.0
2009-04-21 09:30:00,64.914,64.914,64.871,64.879,71820000.0
2009-04-21 09:35:00,64.867,64.943,64.864,64.937,59480000.0
2009-04-21 09:40:00,64.923,64.994,64.92,64.967,75380000.0
2009-04-21 09:45:00,64.99,64.99,64.955,64.959,70070000.0
2009-04-21 09:50:00,64.956,64.958,64.902,64.924,63920000.0
2009-04-21 09:55:00,64.899,64.968,64.899,64.967,68370000.0
2009-04-21 10:00:00,64.981,65.013,64.971,64.988,58100000.0
2009-04-21 10:05:00,64.972,65.028,64.966,65.005,53820000.0
2009-04-21 10:10:00,64.992,65.022,64.978,65.019,68210000.0
2009-04-21 10:15:00,65.039,65.069,65.021,65.067,48170000.0
2009-04-21 10:20:00,65.046,65.071,65.04,65.063,87820000.0
2009-04-21 10:25:00,65.063,65.083,65.046,65.065,47840000.0
2009-04-21 10:30:00,65.073,65.103,65.036,65.097,73820000.0
2009-04-21 10:35:00,65.085,65.129,65.085,65.121,56750000.0
2009-04-21 10:40:00,65.129,65.141,65.099,65.141,59210000.0
2009-04-21 10:45:00,65.154,65.154,65.094,65.094,66480000.0
2009-04-21 10:50:00,65.11,65.122,65.071,65.085,63340000.0
2009-04-21 10:55:00,65.084,65.125,65.073,65.086,62970000.0
2009-04-21 11:00:00,65.091,65.247,65.082,65.247,66230000.0
2009-04-21 11:05:00,65.253,65.254,65.213,65.248,86130000.0
2009-04-21 11:10:00,65.245,65.288,65.239,65.288,50040000.0
2009-04-21 11:15:00,65.302,65.302,65.261,65.3,74650000.0
2009-04-21 11:20:00,65.293,65.301,65.256,65.275,60790000.0
2009-04-21 11:25:00,65.265,65.286,65.214,65.228,53810000.0
2009-04-21 11:30:00,65.232,65.232,65.167,65.175,81950000.0
2009-04-21 11:35:00,65.164,65.216,65.155,65.162,65670000.0
2009-04-21 11:40:00,65.156,65.156,65.096,65.096,69290000.0
2009-04-21 11:45:00,65.111,65.138,65.103,65.11,74870000.0
2009-04-21 11:50:00,65.115,65.134,65.09,65.108,66360000.0
2009-04-21 11:55:00,65.122,65.126,65.077,65.102,67440000.0
2009-04-21 12:00:00,65.119,65.179,65.103,65.162,68890000.0
2009-04-21 12:05:00,65.153,65.222,65.153,65.22,71480000.0
2009-04-21 12:10:00,65.204,65.251,65.196,65.196,72980000.0
2009-04-21 12:15:00,65.207,65.207,65.148,65.148,72370000.0
2009-04-21 12:20:00,65.163,65.182,65.117,65.117,71730000.0
2009-04-21 12:25:00,65.118,65.143,65.099,65.111,61470000.0
2009-04-21 12:30:00,65.126,65.147,65.098,65.11,57340000.0
2009-04-21 12:35:00,65.124,65.169,65.11,65.111,85130000.0
2009-04-21 12:40:00,65.126,65.132,65.076,65.097,61560000.0
2009-04-21 12:45:00,65.111,65.111,65.021,65.021,61620000.0
2009-04-21 12:50:00,65.034,65.076,65.008,65.017,72920000.0
2009-04-21 12:55:00,65.012,65.032,64.973,64.996,87620000.0
2009-04-21 13:00:00,65.018,65.051,64.999,65.002,70590000.0
2009-04-21 13:05:00,64.994,65.057,64.994,65.022,83260000.0
2009-04-21 13:10:00,65.023,65.044,64.986,65.044,62910000.0
2009-04-21 13:15:00,65.065,65.089,65.037,65.052,61030000.0
2009-04-21 13:20:00,65.06,65.091,65.035,65.069,67210000.0
2009-04-21 13:25:00,65.043,65.052,64.998,65.003,74700000.0
2009-04-21 13:30:00,65.013,65.044,65.0,65.006,72940000.0
2009-04-21 13:35:00,65.003,65.035,65.003,65.024,52530000.0
2009-04-21 13:40:00,65.011,65.049,65.004,65.045,73710000.0
2009-04-21 13:45:00,65.041,65.041,64.986,65.018,53430000.0
2009-04-21 13:50:00,65.014,65.044,64.999,65.036,63600000.0
2009-04-21 13:55:00,65.013,65.055,65.013,65.055,62970000.0
2009-04-21 14:00:00,65.064,65.066,65.032,65.056,67440000.0
2009-04-21 14:05:00,65.044,65.055,64.988,64.996,58950000.0
2009-04-21 14:10:00,65.006,65.031,64.999,64.999,66120000.0
2009-04-21 14:15:00,65.018,65.035,64.99,65.01,57580000.0
2009-04-21 14:20:00,65.028,65.053,65.02,65.031,59560000.0
2009-04-21 14:25:00,65.023,65.024,64.976,64.988,71090000.0
2009-04-21 14:30:00,65.001,65.033,64.989,65.023,75490000.0
2009-04-21 14:35:00,65.02,65.021,64.984,65.005,73750000.0
2009-04-21 14:40:00,65.0,65.057,64.996,65.041,69440000.0
2009-04-21 14:45:00,65.048,65.055,65.021,65.026,72350000.0
2009-04-21 14:50:00,65.042,65.06,65.012,65.038,60540000.0
2009-04-21 14:55:00,65.014,65.033,65.005,65.014,67530000.0
2009-04-21 15:00:00,65.046,65.046,64.994,65.012,65370000.0
2009-04-21 15:05:00,64.99,64.998,64.925,64.948,73870000.0
2009-04-21 15:10:00,64.942,64.959,64.902,64.907,76540000.0
2009-04-21 15:15:00,64.92,64.92,64.833,64.848,313920000.0
2009-04-21 15:20:00,64.844,64.854,64.797,64.824,416790000.0
2009-04-21 15:25:00,64.833,64.909,64.826,64.852,446780000.0
2009-04-21 15:30:00,64.857,64.922,64.829,64.908,425510000.0
2009-04-21 15:35:00,64.901,65.03,64.894,65.03,474650000.0
2009-04-21 15:40:00,65.051,65.062,64.988,65.009,384980000.0
2009-04-21 15:45:00,65.027,65.038,64.993,65.005,343090000.0
2009-04-21 15:50:00,65.02,65.123,65.005,65.098,359060000.0
2009-04-21 15:55:00,65.105,65.117,65.075,65.078,509730000.0
2009-04-21 16:00:00,65.103,65.157,65.064,65.103,334320000.0
2009-04-21 16:05:00,65.106,65.121,65.082,65.104,496490000.0
2009-04-21 16:10:00,65.119,65.129,65.093,65.123,493500000.0
2009-04-21 16:15:00,65.132,65.132,65.067,65.069,566020000.0
2009-04-21 16:20:00,65.084,65.093,65.034,65.049,476780000.0
2009-04-21 16:25:00,65.035,65.059,65.026,65.057,552350000.0
2009-04-21 16:30:00,65.054,65.079,65.034,65.054,414560000.0
2009-04-21 16:35:00,65.067,65.095,65.044,65.077,430710000.0
2009-04-21 16:40:00,65.06,65.111,65.058,65.095,445990000.0
2009-04-21 16:45:00,65.124,65.184,65.075,65.136,318000000.0
2009-04-21 16:50:00,65.128,65.181,65.128,65.167,416730000.0
2009-04-21 16:55:00,65.164,65.202,65.141,65.202,412740000.0
2009-04-21 17:00:00,65.187,65.224,65.18,65.217,575560000.0
2009-04-21 17:05:00,65.212,65.353,65.206,65.337,426910000.0
2009-04-21 17:10:00,65.33,65.403,65.32,65.398,400720000.0
2009-04-21 17:15:00,65.413,65.474,65.393,65.452,451010000.0
2009-04-21 17:20:00,65.446,65.466,65.43,65.436,386710000.0
2009-04-21 17:25:00,65.448,65.491,65.414,65.436,386690000.0
2009-04-21 17:30:00,65.441,65.473,65.406,65.456,530620000.0
2009-04-21 17:35:00,65.458,65.494,65.413,65.42,388660000.0
2009-04-21 17:40:00,65.405,65.451,65.395,65.407,372970000.0
2009-04-21 17:45:00,65.433,65.488,65.401,65.484,389600000.0
2009-04-21 17:50:00,65.484,65.501,65.439,65.476,327040000.0
2009-04-21 17:55:00,65.478,65.492,65.418,65.492,401180000.0
2009-04-21 18:00:00,65.506,65.512,65.438,65.442,324390000.0
2009-04-21 18:05:00,65.449,65.49,65.426,65.426,209760000.0
2009-04-21 18:10:00,65.427,65.439,65.366,65.432,299870000.0
2009-04-21 18:15:00,65.442,65.442,65.411,65.423,450200000.0
2009-04-21 18:20:00,65.42,65.441,65.406,65.411,175550000.0
2009-04-21 18:25:00,65.397,65.433,65.389,65.418,257370000.0
2009-04-21 18:30:00,65.424,65.442,65.393,65.434,302730000.0
2009-04-21 18:35:00,65.428,65.452,65.412,65.422,230500000.0
2009-04-21 18:40:00,65.43,65.449,65.405,65.448,312020000.0
2009-04-21 18:45:00,65.455,65.505,65.422,65.453,352270000.0
2009-04-21 18:50:00,65.466,65.522,65.461,65.522,407190000.0
2009-04-21 18:55:00,65.517,65.544,65.481,65.504,459500000.0
2009-04-21 19:00:00,65.524,65.524,65.442,65.506,417580000.0
2009-04-21 19:05:00,65.492,65.515,65.472,65.506,382340000.0
2009-04-21 19:10:00,65.491,65.519,65.486,65.518,480310000.0
2009-04-21 19:15:00,65.533,65.533,65.471,65.49,257310000.0
2009-04-21 19:20:00,65.484,65.503,65.452,65.452,385790000.0
2009-04-21 19:25:00,65.455,65.473,65.444,65.459,347280000.0
2009-04-21 19:30:00,65.464,65.464,65.403,65.428,317030000.0
2009-04-21 19:35:00,65.438,65.453,65.424,65.432,345210000.0
2009-04-21 19:40:00,65.448,65.494,65.434,65.446,366420000.0
2009-04-21 19:45:00,65.468,65.474,65.44,65.456,322290000.0
2009-04-21 19:50:00,65.452,65.476,65.435,65.456,386740000.0
2009-04-21 19:55:00,65.449,65.469,65.442,65.462,435750000.0
2009-04-21 20:00:00,65.484,65.504,65.456,65.467,198160000.0
2009-04-21 20:05:00,65.46,65.495,65.46,65.487,375740000.0
2009-04-21 20:10:00,65.469,65.493,65.445,65.45,607990000.0
2009-04-21 20:15:00,65.475,65.485,65.44,65.44,397790000.0
2009-04-21 20:20:00,65.448,65.462,65.413,65.426,407650000.0
2009-04-21 20:25:00,65.416,65.464,65.412,65.455,371040000.0
2009-04-21 20:30:00,65.473,65.495,65.441,65.495,375370000.0
2009-04-21 20:35:00,65.49,65.562,65.486,65.539,335340000.0
2009-04-21 20:40:00,65.549,65.599,65.539,65.577,557630000.0
2009-04-21 20:45:00,65.598,65.6,65.558,65.566,317100000.0
2009-04-21 20:50:00,65.545,65.563,65.485,65.49,503240000.0
2009-04-21 20:55:00,65.476,65.508,65.473,65.496,430250000.0
2009-04-21 21:00:00,65.516,65.531,65.477,65.518,451150000.0
2009-04-21 21:05:00,65.513,65.603,65.513,65.555,357930000.0
2009-04-21 21:10:00,65.561,65.582,65.544,65.557,358860000.0
2009-04-21 21:15:00,65.565,65.64,65.543,65.611,435520000.0
2009-04-21 21:20:00,65.599,65.615,65.574,65.59,423420000.0
2009-04-21 21:25:00,65.571,65.601,65.554,65.568,430500000.0
2009-04-21 21:30:00,65.563,65.576,65.545,65.57,544880000.0
2009-04-21 21:35:00,65.573,65.576,65.532,65.538,478130000.0
2009-04-21 21:40:00,65.527,65.547,65.508,65.526,493140000.0
2009-04-21 21:45:00,65.563,65.563,65.494,65.505,479540000.0
2009-04-21 21:50:00,65.519,65.548,65.506,65.534,415480000.0
2009-04-21 21:55:00,65.506,65.543,65.505,65.51,449200000.0
2009-04-21 22:00:00,65.533,65.534,65.505,65.534,453380000.0
2009-04-21 22:05:00,65.53,65.555,65.528,65.539,239310000.0
2009-04-21 22:10:00,65.554,65.557,65.517,65.525,194110000.0
2009-04-21 22:15:00,65.544,65.545,65.497,65.519,433880000.0
2009-04-21 22:20:00,65.528,65.557,65.492,65.499,370190000.0
2009-04-21 22:25:00,65.505,65.525,65.487,65.508,433350000.0
2009-04-21 22:30:00,65.525,65.527,65.494,65.52,317500000.0
2009-04-21 22:35:00,65.509,65.532,65.491,65.52,424780000.0
2009-04-21 22:40:00,65.526,65.526,65.492,65.497,245830000.0
2009-04-21 22:45:00,65.52,65.52,65.487,65.489,328440000.0
2009-04-21 22:50:00,65.515,65.515,65.484,65.506,285440000.0
2009-04-21 22:55:00,65.5,65.539,65.498,65.5,461080000.0
2009-04-21 23:00:00,65.48,65.513,65.48,65.488,317630000.0
2009-04-21 23:05:00,65.515,65.544,65.486,65.5,383800000.0
2009-04-21 23:10:00,65.51,65.522,65.499,65.519,272650000.0
2009-04-21 23:15:00,65.547,65.547,65.506,65.529,378810000.0
2009-04-21 23:20:00,65.554,65.556,65.494,65.501,316840000.0
2009-04-21 23:25:00,65.508,65.525,65.487,65.489,175340000.0
2009-04-21 23:30:00,65.524,65.524,65.45,65.45,154830000.0
2009-04-21 23:35:00,65.467,65.502,65.461,65.47,449390000.0
2009-04-21 23:40:00,65.495,65.497,65.49,65.49,33160000.0
2009-04-21 23:45:00,65.512,65.512,65.459,65.459,146020000.0
2009-04-21 23:50:00,65.469,65.503,65.461,65.47,263550000.0
2009-04-21 23:55:00,65.475,65.502,65.462,65.462,190100000.0
2009-04-22 00:00:00,65.494,65.495,65.451,65.46,343740000.0
2009-04-22 00:05:00,65.452,65.481,65.429,65.431,253740000.0
2009-04-22 00:10:00,65.438,65.468,65.422,65.422,151600000.0
2009-04-22 00:15:00,65.448,65.456,65.407,65.443,502690000.0
2009-04-22 00:20:00,65.433,65.467,65.423,65.459,293650000.0
2009-04-22 00:25:00,65.426,65.447,65.42,65.425,242500000.0
2009-04-22 00:30:00,65.453,65.463,65.426,65.429,368010000.0
2009-04-22 00:35:00,65.421,65.457,65.419,65.449,204720000.0
2009-04-22 00:40:00,65.425,65.45,65.418,65.435,410110000.0
2009-04-22 00:45:00,65.468,65.479,65.417,65.437,336780000.0
2009-04-22 00:50:00,65.478,65.478,65.44,65.44,285510000.0
2009-04-22 00:55:00,65.446,65.47,65.421,65.462,274100000.0
2009-04-22 01:00:00,65.443,65.463,65.429,65.436,452070000.0
2009-04-22 01:05:00,65.428,65.442,65.413,65.438,224730000.0
2009-04-22 01:10:00,65.448,65.502,65.433,65.449,245340000.0
2009-04-22 01:15:00,65.467,65.485,65.457,65.466,347200000.0
2009-04-22 01:20:00,65.475,65.496,65.453,65.496,234000000.0
2009-04-22 01:25:00,65.494,65.525,65.486,65.519,300540000.0
2009-04-22 01:30:00,65.514,65.54,65.498,65.505,565070000.0
2009-04-22 01:35:00,65.536,65.537,65.486,65.499,278600000.0
2009-04-22 01:40:00,65.476,65.5,65.47,65.496,144370000.0
2009-04-22 01:45:00,65.504,65.511,65.452,65.452,468550000.0
2009-04-22 01:50:00,65.457,65.464,65.393,65.393,347590000.0
2009-04-22 01:55:00,65.4,65.422,65.384,65.389,265800000.0
2009-04-22 02:00:00,65.37,65.405,65.37,65.399,270650000.0
2009-04-22 02:05:00,65.392,65.408,65.373,65.405,300330000.0
2009-04-22 02:10:00,65.399,65.424,65.35,65.366,268060000.0
2009-04-22 02:15:00,65.382,65.396,65.359,65.391,468240000.0
2009-04-22 02:20:00,65.381,65.387,65.381,65.387,37230000.0
2009-04-22 02:25:00,65.339,65.363,65.339,65.357,180960000.0
2009-04-22 02:30:00,65.392,65.392,65.341,65.342,505830000.0
2009-04-22 02:35:00,65.349,65.385,65.346,65.363,212110000.0
2009-04-22 02:40:00,65.348,65.377,65.34,65.369,279860000.0
2009-04-22 02:45:00,65.395,65.395,65.319,65.346,509370000.0
2009-04-22 02:50:00,65.327,65.393,65.322,65.363,393520000.0
2009-04-22 02:55:00,65.345,65.351,65.311,65.311,333390000.0
2009-04-22 03:00:00,65.326,65.367,65.313,65.345,422950000.0
2009-04-22 03:05:00,65.331,65.363,65.297,65.31,329840000.0
2009-04-22 03:10:00,65.299,65.322,65.252,65.268,298940000.0
2009-04-22 03:15:00,65.287,65.294,65.235,65.247,254200000.0
2009-04-22 03:20:00,65.238,65.266,65.221,65.262,358400000.0
2009-04-22 03:25:00,65.258,65.278,65.249,65.258,266510000.0
2009-04-22 03:30:00,65.267,65.276,65.224,65.242,430410000.0
2009-04-22 03:35:00,65.243,65.243,65.198,65.215,328390000.0
2009-04-22 03:40:00,65.206,65.221,65.181,65.216,294540000.0
2009-04-22 03:45:00,65.229,65.232,65.186,65.193,312440000.0
2009-04-22 03:50:00,65.204,65.234,65.194,65.217,333550000.0
2009-04-22 03:55:00,65.224,65.24,65.159,65.159,329450000.0
2009-04-22 04:00:00,65.182,65.185,65.121,65.144,209680000.0
2009-04-22 04:05:00,65.158,65.176,65.136,65.166,162890000.0
2009-04-22 04:10:00,65.159,65.176,65.142,65.164,446420000.0
2009-04-22 04:15:00,65.186,65.186,65.133,65.14,332110000.0
2009-04-22 04:20:00,65.118,65.138,65.08,65.106,318280000.0
2009-04-22 04:25:00,65.099,65.161,65.095,65.146,283380000.0
2009-04-22 04:30:00,65.16,65.16,65.125,65.146,312540000.0
2009-04-22 04:35:00,65.143,65.183,65.124,65.176,308810000.0
2009-04-22 04:40:00,65.186,65.205,65.182,65.205,413590000.0
2009-04-22 04:45:00,65.204,65.226,65.193,65.21,293420000.0
2009-04-22 04:50:00,65.216,65.223,65.176,65.184,430320000.0
2009-04-22 04:55:00,65.19,65.207,65.182,65.207,346350000.0
2009-04-22 05:00:00,65.215,65.216,65.184,65.198,343640000.0
2009-04-22 05:05:00,65.182,65.213,65.166,65.177,253680000.0
2009-04-22 05:10:00,65.188,65.2,65.146,65.164,256870000.0
2009-04-22 05:15:00,65.163,65.186,65.14,65.177,459350000.0
2009-04-22 05:20:00,65.179,65.208,65.152,65.164,311310000.0
2009-04-22 05:25:00,65.158,65.192,65.142,65.156,188620000.0
2009-04-22 05:30:00,65.173,65.173,65.077,65.089,469070000.0
2009-04-22 05:35:00,65.095,65.116,65.07,65.111,298110000.0
2009-04-22 05:40:00,65.089,65.123,65.047,65.052,238620000.0
2009-04-22 05:45:00,65.061,65.084,65.012,65.064,441630000.0
2009-04-22 05:50:00,65.052,65.081,65.043,65.054,484620000.0
2009-04-22 05:55:00,65.052,65.063,65.023,65.038,312200000.0
2009-04-22 06:00:00,65.055,65.085,65.031,65.077,433690000.0
2009-04-22 06:05:00,65.079,65.125,65.074,65.114,321960000.0
2009-04-22 06:10:00,65.096,65.103,65.056,65.073,330620000.0
2009-04-22 06:15:00,65.093,65.093,65.046,65.051,374970000.0
2009-04-22 06:20:00,65.042,65.11,65.042,65.098,374230000.0
2009-04-22 06:25:00,65.07,65.081,65.044,65.059,384280000.0
2009-04-22 06:30:00,65.066,65.074,65.035,65.053,326310000.0
2009-04-22 06:35:00,65.047,65.075,65.038,65.06,348750000.0
2009-04-22 06:40:00,65.05,65.103,65.05,65.099,241430000.0
2009-04-22 06:45:00,65.118,65.156,65.095,65.146,393050000.0
2009-04-22 06:50:00,65.146,65.149,65.114,65.114,350550000.0
2009-04-22 06:55:00,65.116,65.152,65.101,65.132,186000000.0
2009-04-22 07:00:00,65.154,65.154,65.102,65.11,265450000.0
2009-04-22 07:05:00,65.097,65.136,65.085,65.117,446740000.0
2009-04-22 07:10:00,65.134,65.153,65.118,65.143,227110000.0
2009-04-22 07:15:00,65.134,65.165,65.122,65.165,194030000.0
2009-04-22 07:20:00,65.161,65.215,65.161,65.196,273980000.0
2009-04-22 07:25:00,65.196,65.213,65.186,65.213,198660000.0
2009-04-22 07:30:00,65.225,65.234,65.211,65.221,318450000.0
2009-04-22 07:35:00,65.226,65.253,65.208,65.229,299360000.0
2009-04-22 07:40:00,65.246,65.246,65.201,65.201,245820000.0
2009-04-22 07:45:00,65.215,65.215,65.162,65.184,495290000.0
2009-04-22 07:50:00,65.18,65.193,65.124,65.148,399160000.0
2009-04-22 07:55:00,65.156,65.193,65.137,65.162,391390000.0
2009-04-22 08:00:00,65.168,65.192,65.158,65.171,476790000.0
2009-04-22 08:05:00,65.168,65.25,65.168,65.25,381880000.0
2009-04-22 08:10:00,65.248,65.309,65.248,65.295,405670000.0
2009-04-22 08:15:00,65.311,65.311,65.26,65.275,326230000.0
2009-04-22 08:20:00,65.27,65.279,65.218,65.234,315150000.0
2009-04-22 08:25:00,65.222,65.269,65.212,65.254,282180000.0
2009-04-22 08:30:00,65.261,65.261,65.187,65.208,465230000.0
2009-04-22 08:35:00,65.191,65.217,65.172,65.174,324880000.0
2009-04-22 08:40:00,65.181,65.181,65.113,65.135,245600000.0
2009-04-22 08:45:00,65.156,65.156,65.076,65.097,524990000.0
2009-04-22 08:50:00,65.109,65.134,65.1,65.117,231580000.0
2009-04-22 08:55:00,65.124,65.124,65.07,65.08,304670000.0
2009-04-22 09:00:00,65.084,65.084,64.986,65.013,551320000.0
2009-04-22 09:05:00,65.009,65.042,64.961,65.033,429470000.0
2009-04-22 09:10:00,65.025,65.034,64.977,64.978,333000000.0
2009-04-22 09:15:00,65.003,65.023,64.957,65.007,466500000.0
2009-04-22 09:20:00,65.018,65.071,65.006,65.05,342630000.0
2009-04-22 09:25:00,65.045,65.095,65.033,65.051,317840000.0
2009-04-22 09:30:00,65.06,65.06,65.017,65.034,64940000.0
2009-04-22 09:35:00,65.051,65.088,65.032,65.066,71470000.0
2009-04-22 09:40:00,65.064,65.103,65.043,65.057,66140000.0
2009-04-22 09:45:00,65.067,65.082,65.032,65.055,69660000.0
2009-04-22 09:50:00,65.058,65.084,65.042,65.077,60730000.0
2009-04-22 09:55:00,65.05,65.113,65.042,65.051,68160000.0
2009-04-22 10:00:00,65.074,65.109,65.066,65.078,61880000.0
2009-04-22 10:05:00,65.083,65.102,65.06,65.083,85770000.0
2009-04-22 10:10:00,65.097,65.158,65.081,65.151,67240000.0
2009-04-22 10:15:00,65.136,65.148,65.108,65.14,69860000.0
2009-04-22 10:20:00,65.142,65.15,65.121,65.133,53800000.0
2009-04-22 10:25:00,65.137,65.155,65.114,65.141,64760000.0
2009-04-22 10:30:00,65.151,65.191,65.115,65.187,77870000.0
2009-04-22 10:35:00,65.156,65.183,65.128,65.128,78150000.0
2009-04-22 10:40:00,65.132,65.134,65.084,65.088,58170000.0
2009-04-22 10:45:00,65.096,65.132,65.076,65.106,46280000.0
2009-04-22 10:50:00,65.107,65.154,65.086,65.122,48150000.0
2009-04-22 10:55:00,65.112,65.165,65.112,65.147,58980000.0
2009-04-22 11:00:00,65.133,65.144,65.103,65.118,71540000.0
2009-04-22 11:05:00,65.124,65.131,65.107,65.12,58310000.0
2009-04-22 11:10:00,65.131,65.142,65.121,65.14,53940000.0
2009-04-22 11:15:00,65.16,65.16,65.121,65.145,74160000.0
2009-04-22 11:20:00,65.143,65.143,65.098,65.113,69670000.0
2009-04-22 11:25:00,65.098,65.108,65.055,65.062,70380000.0
2009-04-22 11:30:00,65.073,65.073,65.034,65.062,77590000.0
2009-04-22 11:35:00,65.06,65.06,64.986,65.022,71480000.0
2009-04-22 11:40:00,65.017,65.055,64.997,65.019,71500000.0
2009-04-22 11:45:00,65.04,65.04,64.963,65.002,76270000.0
2009-04-22 11:50:00,65.011,65.011,64.917,64.973,67000000.0
2009-04-22 11:55:00,64.973,64.979,64.882,64.895,62100000.0
2009-04-22 12:00:00,64.898,64.929,64.898,64.924,78690000.0
2009-04-22 12:05:00,64.908,64.944,64.89,64.89,74250000.0
2009-04-22 12:10:00,64.862,64.902,64.846,64.902,64600000.0
2009-04-22 12:15:00,64.905,64.943,64.895,64.941,72010000.0
2009-04-22 12:20:00,64.934,64.992,64.917,64.945,83740000.0
2009-04-22 12:25:00,64.962,64.962,64.909,64.944,52510000.0
2009-04-22 12:30:00,64.95,64.959,64.922,64.933,68860000.0
2009-04-22 12:35:00,64.932,64.933,64.887,64.897,83460000.0
2009-04-22 12:40:00,64.916,64.94,64.902,64.926,63390000.0
2009-04-22 12:45:00,64.941,64.948,64.919,64.919,63180000.0
2009-04-22 12:50:00,64.931,64.956,64.927,64.946,66010000.0
2009-04-22 12:55:00,64.959,64.959,64.912,64.925,66200000.0
2009-04-22 13:00:00,64.925,64.946,64.906,64.92,73290000.0
2009-04-22 13:05:00,64.92,64.92,64.853,64.892,89060000.0
2009-04-22 13:10:00,64.883,64.894,64.845,64.879,78730000.0
2009-04-22 13:15:00,64.898,64.898,64.851,64.868,47500000.0
2009-04-22 13:20:00,64.873,64.926,64.873,64.924,73460000.0
2009-04-22 13:25:00,64.91,64.96,64.91,64.934,69110000.0
2009-04-22 13:30:00,64.941,64.942,64.895,64.914,73120000.0
2009-04-22 13:35:00,64.92,64.939,64.907,64.931,54350000.0
2009-04-22 13:40:00,64.932,64.95,64.912,64.912,62210000.0
2009-04-22 13:45:00,64.919,64.952,64.883,64.898,65120000.0
2009-04-22 13:50:00,64.905,64.97,64.894,64.97,62260000.0
2009-04-22 13:55:00,64.94,65.033,64.94,64.967,77470000.0
2009-04-22 14:00:00,64.983,64.992,64.887,64.898,81800000.0
2009-04-22 14:05:00,64.917,65.004,64.911,64.938,58630000.0
2009-04-22 14:10:00,64.951,64.996,64.937,64.975,66330000.0
2009-04-22 14:15:00,64.994,64.994,64.893,64.893,66680000.0
2009-04-22 14:20:00,64.889,64.889,64.738,64.792,61310000.0
2009-04-22 14:25:00,64.784,64.843,64.784,64.843,70220000.0
2009-04-22 14:30:00,64.847,64.858,64.72,64.791,77820000.0
2009-04-22 14:35:00,64.797,64.859,64.783,64.853,72280000.0
2009-04-22 14:40:00,64.868,64.88,64.804,64.823,75220000.0
2009-04-22 14:45:00,64.841,64.89,64.817,64.887,69740000.0
2009-04-22 14:50:00,64.889,64.894,64.826,64.828,64050000.0
2009-04-22 14:55:00,64.824,64.839,64.784,64.791,66790000.0
2009-04-22 15:00:00,64.796,64.809,64.734,64.797,63000000.0
2009-04-22 15:05:00,64.81,64.816,64.713,64.757,87910000.0
2009-04-22 15:10:00,64.765,64.791,64.757,64.782,64060000.0
2009-04-22 15:15:00,64.796,64.802,64.772,64.788,320820000.0
2009-04-22 15:20:00,64.789,64.799,64.749,64.773,431880000.0
2009-04-22 15:25:00,64.787,64.801,64.743,64.78,435190000.0
2009-04-22 15:30:00,64.808,64.808,64.728,64.785,436680000.0
2009-04-22 15:35:00,64.749,64.887,64.749,64.882,375670000.0
2009-04-22 15:40:00,64.898,64.964,64.861,64.895,390030000.0
2009-04-22 15:45:00,64.908,64.914,64.856,64.901,345390000.0
2009-04-22 15:50:00,64.878,64.996,64.862,64.942,360740000.0
2009-04-22 15:55:00,64.932,65.012,64.932,64.984,522170000.0
2009-04-22 16:00:00,65.002,65.089,64.99,65.058,352380000.0
2009-04-22 16:05:00,65.049,65.098,65.036,65.066,498760000.0
2009-04-22 16:10:00,65.081,65.154,65.062,65.151,489750000.0
2009-04-22 16:15:00,65.154,65.158,65.091,65.115,555130000.0
2009-04-22 16:20:00,65.116,65.262,65.116,65.262,468780000.0
2009-04-22 16:25:00,65.255,65.303,65.213,65.22,558180000.0
2009-04-22 16:30:00,65.22,65.224,65.14,65.162,428300000.0
2009-04-22 16:35:00,65.143,65.19,65.13,65.146,433040000.0
2009-04-22 16:40:00,65.142,65.166,65.094,65.11,450790000.0
2009-04-22 16:45:00,65.139,65.151,65.097,65.119,345810000.0
2009-04-22 16:50:00,65.116,65.12,65.038,65.056,416070000.0
2009-04-22 16:55:00,65.049,65.108,65.049,65.099,419960000.0
2009-04-22 17:00:00,65.12,65.12,65.043,65.051,614710000.0
2009-04-22 17:05:00,65.063,65.089,65.041,65.077,430750000.0
2009-04-22 17:10:00,65.068,65.094,65.045,65.064,411690000.0
2009-04-22 17:15:00,65.081,65.081,65.048,65.054,465530000.0
2009-04-22 17:20:00,65.058,65.09,65.044,65.08,394040000.0
2009-04-22 17:25:00,65.078,65.135,65.078,65.135,400630000.0
2009-04-22 17:30:00,65.152,65.152,65.092,65.107,549650000.0
2009-04-22 17:35:00,65.108,65.153,65.097,65.138,382550000.0
2009-04-22 17:40:00,65.145,65.163,65.11,65.134,359760000.0
2009-04-22 17:45:00,65.147,65.173,65.131,65.158,393510000.0
2009-04-22 17:50:00,65.143,65.162,65.111,65.111,332160000.0
2009-04-22 17:55:00,65.119,65.171,65.115,65.16,418190000.0
2009-04-22 18:00:00,65.173,65.173,65.124,65.148,326400000.0
2009-04-22 18:05:00,65.154,65.173,65.134,65.148,213440000.0
2009-04-22 18:10:00,65.134,65.154,65.123,65.136,231180000.0
2009-04-22 18:15:00,65.134,65.134,65.063,65.063,468350000.0
2009-04-22 18:20:00,65.072,65.072,65.015,65.036,171930000.0
2009-04-22 18:25:00,65.05,65.067,64.991,64.991,255250000.0
2009-04-22 18:30:00,65.016,65.016,64.97,64.986,305100000.0
2009-04-22 18:35:00,65.003,65.003,64.953,64.975,236940000.0
2009-04-22 18:40:00,64.976,64.983,64.902,64.902,320290000.0
2009-04-22 18:45:00,64.913,64.923,64.851,64.882,358470000.0
2009-04-22 18:50:00,64.868,64.906,64.868,64.899,429900000.0
2009-04-22 18:55:00,64.92,64.964,64.895,64.959,472090000.0
2009-04-22 19:00:00,64.98,64.98,64.915,64.943,335990000.0
2009-04-22 19:05:00,64.949,64.965,64.926,64.951,392770000.0
2009-04-22 19:10:00,64.942,64.961,64.91,64.948,489600000.0
2009-04-22 19:15:00,64.964,64.973,64.934,64.954,344850000.0
2009-04-22 19:20:00,64.949,64.99,64.949,64.982,405640000.0
2009-04-22 19:25:00,64.958,64.996,64.958,64.975,337880000.0
2009-04-22 19:30:00,64.995,65.015,64.973,65.015,318100000.0
2009-04-22 19:35:00,65.001,65.09,65.0,65.057,339620000.0
2009-04-22 19:40:00,65.056,65.061,65.005,65.024,356210000.0
2009-04-22 19:45:00,65.044,65.044,64.993,65.0,205000000.0
2009-04-22 19:50:00,65.009,65.024,64.986,65.002,332700000.0
2009-04-22 19:55:00,65.004,65.004,64.928,64.928,435110000.0
2009-04-22 20:00:00,64.944,64.986,64.924,64.943,181520000.0
2009-04-22 20:05:00,64.935,64.971,64.905,64.947,382450000.0
2009-04-22 20:10:00,64.959,64.993,64.942,64.993,624250000.0
2009-04-22 20:15:00,64.995,65.013,64.981,65.005,399090000.0
2009-04-22 20:20:00,65.007,65.036,65.001,65.028,389320000.0
2009-04-22 20:25:00,65.026,65.038,65.01,65.025,363150000.0
2009-04-22 20:30:00,65.047,65.124,65.035,65.114,375640000.0
2009-04-22 20:35:00,65.106,65.146,65.091,65.146,340060000.0
2009-04-22 20:40:00,65.14,65.19,65.134,65.17,540790000.0
2009-04-22 20:45:00,65.169,65.224,65.149,65.207,327320000.0
2009-04-22 20:50:00,65.203,65.211,65.153,65.168,490610000.0
2009-04-22 20:55:00,65.178,65.178,65.129,65.131,430070000.0
2009-04-22 21:00:00,65.146,65.162,65.129,65.154,453930000.0
2009-04-22 21:05:00,65.158,65.191,65.139,65.159,298450000.0
2009-04-22 21:10:00,65.15,65.192,65.143,65.185,352870000.0
2009-04-22 21:15:00,65.202,65.204,65.134,65.15,421450000.0
2009-04-22 21:20:00,65.159,65.181,65.134,65.151,424600000.0
2009-04-22 21:25:00,65.147,65.175,65.135,65.164,435210000.0
2009-04-22 21:30:00,65.175,65.175,65.13,65.148,542290000.0
2009-04-22 21:35:00,65.155,65.178,65.076,65.079,497490000.0
2009-04-22 21:40:00,65.072,65.086,65.043,65.077,473720000.0
2009-04-22 21:45:00,65.114,65.114,65.03,65.035,613180000.0
2009-04-22 21:50:00,65.024,65.096,65.006,65.025,405550000.0
2009-04-22 21:55:00,65.014,65.043,65.003,65.024,422670000.0
2009-04-22 22:00:00,65.03,65.03,64.882,64.89,455020000.0
2009-04-22 22:05:00,64.878,64.933,64.835,64.835,351610000.0
2009-04-22 22:10:00,64.839,64.874,64.834,64.862,416090000.0
2009-04-22 22:15:00,64.888,64.922,64.87,64.891,437750000.0
2009-04-22 22:20:00,64.925,64.933,64.892,64.909,441340000.0
2009-04-22 22:25:00,64.898,64.938,64.895,64.916,538100000.0
2009-04-22 22:30:00,64.934,64.945,64.911,64.938,409250000.0
2009-04-22 22:35:00,64.929,64.971,64.928,64.943,435470000.0
2009-04-22 22:40:00,64.949,64.979,64.935,64.936,348540000.0
2009-04-22 22:45:00,64.965,64.965,64.92,64.95,365980000.0
2009-04-22 22:50:00,64.955,64.955,64.907,64.923,286500000.0
2009-04-22 22:55:00,64.93,64.98,64.921,64.979,470530000.0
2009-04-22 23:00:00,64.991,64.995,64.962,64.98,301370000.0
2009-04-22 23:05:00,64.995,64.998,64.956,64.989,230180000.0
2009-04-22 23:10:00,64.974,64.974,64.95,64.95,48170000.0
2009-04-22 23:15:00,64.973,64.973,64.939,64.954,201630000.0
2009-04-22 23:20:00,64.972,64.972,64.928,64.952,329730000.0
2009-04-22 23:25:00,64.97,64.97,64.942,64.957,79860000.0
2009-04-22 23:30:00,64.988,65.004,64.969,64.97,164880000.0
2009-04-22 23:35:00,64.958,65.008,64.947,64.952,344070000.0
2009-04-22 23:40:00,64.937,64.976,64.934,64.944,169320000.0
2009-04-22 23:45:00,64.966,64.975,64.931,64.937,182470000.0
2009-04-22 23:50:00,64.966,64.966,64.927,64.943,260000000.0
2009-04-22 23:55:00,64.937,64.961,64.925,64.941,220300000.0
2009-04-23 00:00:00,64.963,64.969,64.938,64.952,241540000.0
2009-04-23 00:05:00,64.963,65.062,64.963,65.055,250560000.0
2009-04-23 00:10:00,65.048,65.057,65.021,65.056,379860000.0
2009-04-23 00:15:00,65.027,65.067,65.014,65.039,494580000.0
2009-04-23 00:20:00,65.031,65.055,65.01,65.04,346900000.0
2009-04-23 00:25:00,65.044,65.072,65.039,65.057,405080000.0
2009-04-23 00:30:00,65.088,65.089,65.06,65.08,300960000.0
2009-04-23 00:35:00,65.066,65.093,65.053,65.06,322580000.0
2009-04-23 00:40:00,65.052,65.082,65.019,65.039,372180000.0
2009-04-23 00:45:00,65.074,65.075,65.036,65.054,269820000.0
2009-04-23 00:50:00,65.069,65.101,65.067,65.088,314370000.0
2009-04-23 00:55:00,65.067,65.081,65.035,65.076,277300000.0
2009-04-23 01:00:00,65.122,65.122,65.059,65.06,388080000.0
2009-04-23 01:05:00,65.051,65.074,65.04,65.048,226200000.0
2009-04-23 01:10:00,65.038,65.07,65.031,65.069,249560000.0
2009-04-23 01:15:00,65.085,65.085,65.005,65.005,544750000.0
2009-04-23 01:20:00,65.004,65.033,64.982,65.033,193900000.0
2009-04-23 01:25:00,65.029,65.044,65.0,65.019,299620000.0
2009-04-23 01:30:00,65.043,65.053,65.01,65.019,557960000.0
2009-04-23 01:35:00,65.009,65.034,64.955,64.995,424450000.0
2009-04-23 01:40:00,64.981,65.012,64.979,64.996,355070000.0
2009-04-23 01:45:00,65.012,65.035,64.983,65.015,458420000.0
2009-04-23 01:50:00,65.008,65.033,64.971,64.975,351790000.0
2009-04-23 01:55:00,64.989,64.994,64.964,64.994,257680000.0
2009-04-23 02:00:00,65.036,65.079,65.031,65.048,252220000.0
2009-04-23 02:05:00,65.062,65.086,65.056,65.086,289840000.0
2009-04-23 02:10:00,65.101,65.15,65.095,65.097,253470000.0
2009-04-23 02:15:00,65.132,65.132,65.076,65.096,425060000.0
2009-04-23 02:20:00,65.09,65.145,65.09,65.12,303000000.0
2009-04-23 02:25:00,65.11,65.115,65.059,65.068,227410000.0
2009-04-23 02:30:00,65.085,65.092,65.051,65.06,511150000.0
2009-04-23 02:35:00,65.065,65.081,65.006,65.011,206440000.0
2009-04-23 02:40:00,65.016,65.02,64.915,64.945,280460000.0
2009-04-23 02:45:00,64.965,64.965,64.9,64.901,519500000.0
2009-04-23 02:50:00,64.901,64.926,64.889,64.915,394870000.0
2009-04-23 02:55:00,64.891,64.933,64.891,64.928,312550000.0
2009-04-23 03:00:00,64.948,64.948,64.879,64.921,407260000.0
2009-04-23 03:05:00,64.915,64.934,64.901,64.918,311860000.0
2009-04-23 03:10:00,64.923,64.944,64.895,64.922,297150000.0
2009-04-23 03:15:00,64.947,64.947,64.904,64.925,262430000.0
2009-04-23 03:20:00,64.909,64.92,64.866,64.879,356050000.0
2009-04-23 03:25:00,64.855,64.864,64.789,64.791,267490000.0
2009-04-23 03:30:00,64.798,64.813,64.772,64.787,428930000.0
2009-04-23 03:35:00,64.806,64.834,64.79,64.825,317800000.0
2009-04-23 03:40:00,64.825,64.843,64.802,64.843,297780000.0
2009-04-23 03:45:00,64.846,64.848,64.811,64.848,308530000.0
2009-04-23 03:50:00,64.841,64.852,64.804,64.838,338580000.0
2009-04-23 03:55:00,64.831,64.873,64.831,64.849,346570000.0
2009-04-23 04:00:00,64.876,64.895,64.839,64.876,205260000.0
2009-04-23 04:05:00,64.862,64.922,64.862,64.903,149610000.0
2009-04-23 04:10:00,64.907,64.943,64.901,64.931,432530000.0
2009-04-23 04:15:00,64.952,64.952,64.873,64.879,304690000.0
2009-04-23 04:20:00,64.89,64.903,64.845,64.849,333680000.0
2009-04-23 04:25:00,64.854,64.863,64.841,64.847,289200000.0
2009-04-23 04:30:00,64.843,64.874,64.843,64.857,192560000.0
2009-04-23 04:35:00,64.867,64.883,64.843,64.843,295770000.0
2009-04-23 04:40:00,64.852,64.877,64.851,64.861,396780000.0
2009-04-23 04:45:00,64.871,64.871,64.839,64.864,302420000.0
2009-04-23 04:50:00,64.858,64.875,64.822,64.832,429580000.0
2009-04-23 04:55:00,64.837,64.864,64.825,64.855,318460000.0
2009-04-23 05:00:00,64.865,64.873,64.844,64.866,333630000.0
2009-04-23 05:05:00,64.844,64.882,64.831,64.85,228340000.0
2009-04-23 05:10:00,64.827,64.849,64.813,64.833,242440000.0
2009-04-23 05:15:00,64.832,64.854,64.815,64.839,429120000.0
2009-04-23 05:20:00,64.832,64.862,64.814,64.833,220900000.0
2009-04-23 05:25:00,64.819,64.852,64.812,64.838,200300000.0
2009-04-23 05:30:00,64.853,64.853,64.763,64.781,498400000.0
2009-04-23 05:35:00,64.791,64.804,64.761,64.788,294210000.0
2009-04-23 05:40:00,64.775,64.782,64.744,64.751,204720000.0
2009-04-23 05:45:00,64.781,64.805,64.752,64.794,391600000.0
2009-04-23 05:50:00,64.793,64.804,64.771,64.791,458320000.0
2009-04-23 05:55:00,64.786,64.836,64.769,64.804,309960000.0
2009-04-23 06:00:00,64.823,64.843,64.784,64.812,436390000.0
2009-04-23 06:05:00,64.824,64.883,64.824,64.875,322700000.0
2009-04-23 06:10:00,64.866,64.883,64.853,64.865,330980000.0
2009-04-23 06:15:00,64.869,64.869,64.814,64.82,370520000.0
2009-04-23 06:20:00,64.812,64.872,64.812,64.835,367070000.0
2009-04-23 06:25:00,64.841,64.88,64.832,64.853,388080000.0
2009-04-23 06:30:00,64.883,64.883,64.845,64.882,306410000.0
2009-04-23 06:35:00,64.885,64.9,64.867,64.878,371640000.0
2009-04-23 06:40:00,64.87,64.894,64.865,64.887,246010000.0
2009-04-23 06:45:00,64.911,64.911,64.848,64.911,408070000.0
2009-04-23 06:50:00,64.894,64.914,64.868,64.886,352380000.0
2009-04-23 06:55:00,64.879,64.9,64.869,64.888,176320000.0
2009-04-23 07:00:00,64.899,64.924,64.88,64.908,204660000.0
2009-04-23 07:05:00,64.923,64.955,64.92,64.929,469640000.0
2009-04-23 07:10:00,64.933,64.998,64.924,64.974,240530000.0
2009-04-23 07:15:00,64.979,65.016,64.962,64.988,195950000.0
2009-04-23 07:20:00,65.006,65.043,64.985,65.027,293570000.0
2009-04-23 07:25:00,65.022,65.079,65.01,65.067,222300000.0
2009-04-23 07:30:00,65.094,65.094,65.005,65.018,344070000.0
2009-04-23 07:35:00,65.039,65.095,65.023,65.07,317450000.0
2009-04-23 07:40:00,65.074,65.074,65.0,65.026,382360000.0
2009-04-23 07:45:00,65.043,65.084,65.022,65.066,485960000.0
2009-04-23 07:50:00,65.083,65.156,65.058,65.058,397310000.0
2009-04-23 07:55:00,65.067,65.108,65.067,65.103,407370000.0
2009-04-23 08:00:00,65.108,65.131,65.064,65.095,473280000.0
2009-04-23 08:05:00,65.099,65.132,65.062,65.088,375220000.0
2009-04-23 08:10:00,65.1,65.1,65.024,65.063,409340000.0
2009-04-23 08:15:00,65.076,65.153,65.063,65.11,322600000.0
2009-04-23 08:20:00,65.123,65.154,65.11,65.137,311580000.0
2009-04-23 08:25:00,65.124,65.141,65.089,65.129,274000000.0
2009-04-23 08:30:00,65.134,65.154,65.111,65.146,461450000.0
2009-04-23 08:35:00,65.133,65.164,65.124,65.14,314240000.0
2009-04-23 08:40:00,65.116,65.125,65.069,65.072,256250000.0
2009-04-23 08:45:00,65.076,65.103,65.057,65.085,522200000.0
2009-04-23 08:50:00,65.1,65.116,65.091,65.107,228080000.0
2009-04-23 08:55:00,65.111,65.132,65.066,65.076,307870000.0
2009-04-23 09:00:00,65.089,65.089,65.036,65.047,554640000.0
2009-04-23 09:05:00,65.034,65.053,65.011,65.053,433650000.0
2009-04-23 09:10:00,65.044,65.101,65.035,65.072,341180000.0
2009-04-23 09:15:00,65.086,65.165,65.075,65.147,465680000.0
2009-04-23 09:20:00,65.141,65.185,65.137,65.17,347080000.0
2009-04-23 09:25:00,65.159,65.174,65.117,65.145,333550000.0
2009-04-23 09:30:00,65.165,65.165,65.125,65.129,64520000.0
2009-04-23 09:35:00,65.124,65.152,65.115,65.125,57560000.0
2009-04-23 09:40:00,65.115,65.183,65.115,65.169,74100000.0
2009-04-23 09:45:00,65.189,65.211,65.158,65.211,69220000.0
2009-04-23 09:50:00,65.224,65.226,65.191,65.206,61500000.0
2009-04-23 09:55:00,65.185,65.212,65.178,65.198,56250000.0
2009-04-23 10:00:00,65.21,65.215,65.186,65.191,53590000.0
2009-04-23 10:05:00,65.205,65.303,65.196,65.287,68970000.0
2009-04-23 10:10:00,65.303,65.308,65.257,65.287,77290000.0
2009-04-23 10:15:00,65.287,65.289,65.258,65.281,55050000.0
2009-04-23 10:20:00,65.301,65.334,65.3,65.316,73240000.0
2009-04-23 10:25:00,65.313,65.363,65.304,65.341,60990000.0
2009-04-23 10:30:00,65.366,65.412,65.338,65.367,74510000.0
2009-04-23 10:35:00,65.363,65.428,65.356,65.416,77020000.0
2009-04-23 10:40:00,65.413,65.416,65.393,65.401,72840000.0
2009-04-23 10:45:00,65.422,65.422,65.337,65.337,61600000.0
2009-04-23 10:50:00,65.33,65.39,65.328,65.39,57640000.0
2009-04-23 10:55:00,65.382,65.388,65.308,65.328,71850000.0
2009-04-23 11:00:00,65.323,65.334,65.286,65.296,72930000.0
2009-04-23 11:05:00,65.284,65.322,65.28,65.298,58760000.0
2009-04-23 11:10:00,65.286,65.315,65.265,65.278,72070000.0
2009-04-23 11:15:00,65.281,65.296,65.229,65.281,73610000.0
2009-04-23 11:20:00,65.28,65.295,65.25,65.276,73910000.0
2009-04-23 11:25:00,65.272,65.334,65.272,65.327,57020000.0
2009-04-23 11:30:00,65.334,65.39,65.322,65.364,82620000.0
2009-04-23 11:35:00,65.363,65.435,65.356,65.432,77370000.0
2009-04-23 11:40:00,65.45,65.471,65.426,65.437,70720000.0
2009-04-23 11:45:00,65.471,65.476,65.443,65.448,63830000.0
2009-04-23 11:50:00,65.469,65.508,65.428,65.453,74320000.0
2009-04-23 11:55:00,65.441,65.495,65.433,65.467,80030000.0
2009-04-23 12:00:00,65.481,65.51,65.455,65.458,75440000.0
2009-04-23 12:05:00,65.449,65.513,65.413,65.484,82200000.0
2009-04-23 12:10:00,65.485,65.526,65.44,65.46,69340000.0
2009-04-23 12:15:00,65.459,65.459,65.394,65.424,74230000.0
2009-04-23 12:20:00,65.433,65.493,65.404,65.492,69800000.0
2009-04-23 12:25:00,65.482,65.488,65.425,65.462,64400000.0
2009-04-23 12:30:00,65.443,65.465,65.41,65.417,60760000.0
2009-04-23 12:35:00,65.432,65.441,65.392,65.392,83130000.0
2009-04-23 12:40:00,65.388,65.403,65.374,65.375,64870000.0
2009-04-23 12:45:00,65.404,65.404,65.334,65.36,67930000.0
2009-04-23 12:50:00,65.35,65.393,65.35,65.368,72340000.0
2009-04-23 12:55:00,65.373,65.424,65.353,65.421,73180000.0
2009-04-23 13:00:00,65.443,65.443,65.4,65.408,64650000.0
2009-04-23 13:05:00,65.41,65.454,65.403,65.431,84570000.0
2009-04-23 13:10:00,65.399,65.472,65.384,65.472,73230000.0
2009-04-23 13:15:00,65.487,65.487,65.433,65.445,59510000.0
2009-04-23 13:20:00,65.458,65.532,65.448,65.532,62950000.0
2009-04-23 13:25:00,65.534,65.544,65.502,65.51,79600000.0
2009-04-23 13:30:00,65.516,65.527,65.468,65.468,58490000.0
2009-04-23 13:35:00,65.47,65.509,65.462,65.503,65120000.0
2009-04-23 13:40:00,65.504,65.515,65.476,65.503,71030000.0
2009-04-23 13:45:00,65.504,65.504,65.418,65.435,74050000.0
2009-04-23 13:50:00,65.413,65.423,65.383,65.395,74140000.0
2009-04-23 13:55:00,65.386,65.42,65.334,65.385,65440000.0
2009-04-23 14:00:00,65.403,65.432,65.373,65.424,63050000.0
2009-04-23 14:05:00,65.413,65.447,65.409,65.43,60000000.0
2009-04-23 14:10:00,65.433,65.436,65.409,65.41,73580000.0
2009-04-23 14:15:00,65.423,65.44,65.401,65.422,58330000.0
2009-04-23 14:20:00,65.442,65.467,65.422,65.453,57900000.0
2009-04-23 14:25:00,65.458,65.496,65.444,65.49,63180000.0
2009-04-23 14:30:00,65.508,65.508,65.414,65.462,73590000.0
2009-04-23 14:35:00,65.443,65.473,65.411,65.44,55410000.0
2009-04-23 14:40:00,65.462,65.509,65.451,65.498,74700000.0
2009-04-23 14:45:00,65.501,65.506,65.466,65.491,69310000.0
2009-04-23 14:50:00,65.501,65.504,65.465,65.474,63180000.0
2009-04-23 14:55:00,65.472,65.509,65.457,65.497,57590000.0
2009-04-23 15:00:00,65.517,65.551,65.456,65.456,71620000.0
2009-04-23 15:05:00,65.458,65.482,65.443,65.443,66910000.0
2009-04-23 15:10:00,65.452,65.497,65.44,65.497,70180000.0
2009-04-23 15:15:00,65.513,65.513,65.417,65.421,317160000.0
2009-04-23 15:20:00,65.434,65.451,65.381,65.397,418550000.0
2009-04-23 15:25:00,65.408,65.447,65.404,65.423,450750000.0
2009-04-23 15:30:00,65.406,65.431,65.369,65.385,431880000.0
2009-04-23 15:35:00,65.393,65.403,65.361,65.391,475470000.0
2009-04-23 15:40:00,65.406,65.426,65.383,65.402,397140000.0
2009-04-23 15:45:00,65.42,65.454,65.387,65.424,351870000.0
2009-04-23 15:50:00,65.428,65.447,65.376,65.378,367520000.0
2009-04-23 15:55:00,65.381,65.398,65.35,65.367,539540000.0
2009-04-23 16:00:00,65.358,65.374,65.2,65.237,341900000.0
2009-04-23 16:05:00,65.227,65.256,65.198,65.228,492260000.0
2009-04-23 16:10:00,65.239,65.29,65.228,65.251,501110000.0
2009-04-23 16:15:00,65.262,65.299,65.251,65.253,551800000.0
2009-04-23 16:20:00,65.268,65.301,65.223,65.296,452870000.0
2009-04-23 16:25:00,65.29,65.307,65.271,65.292,562110000.0
2009-04-23 16:30:00,65.299,65.302,65.27,65.292,421640000.0
2009-04-23 16:35:00,65.298,65.352,65.29,65.311,437690000.0
2009-04-23 16:40:00,65.332,65.355,65.293,65.293,444710000.0
2009-04-23 16:45:00,65.302,65.322,65.248,65.267,338900000.0
2009-04-23 16:50:00,65.262,65.262,65.179,65.179,424850000.0
2009-04-23 16:55:00,65.188,65.252,65.167,65.202,407890000.0
2009-04-23 17:00:00,65.187,65.235,65.159,65.216,596710000.0
2009-04-23 17:05:00,65.224,65.251,65.187,65.216,415780000.0
2009-04-23 17:10:00,65.217,65.221,65.111,65.111,403500000.0
2009-04-23 17:15:00,65.128,65.15,65.113,65.137,457780000.0
2009-04-23 17:20:00,65.131,65.192,65.122,65.149,387270000.0
2009-04-23 17:25:00,65.133,65.165,65.122,65.146,394910000.0
2009-04-23 17:30:00,65.151,65.151,65.095,65.127,544950000.0
2009-04-23 17:35:00,65.133,65.151,65.096,65.108,373070000.0
2009-04-23 17:40:00,65.116,65.154,65.095,65.139,358630000.0
2009-04-23 17:45:00,65.141,65.141,65.095,65.104,381690000.0
2009-04-23 17:50:00,65.107,65.155,65.102,65.147,324800000.0
2009-04-23 17:55:00,65.138,65.153,65.114,65.148,390270000.0
2009-04-23 18:00:00,65.164,65.164,65.125,65.145,342750000.0
2009-04-23 18:05:00,65.132,65.163,65.119,65.123,220090000.0
2009-04-23 18:10:00,65.115,65.153,65.109,65.126,298730000.0
2009-04-23 18:15:00,65.143,65.154,65.115,65.152,467860000.0
2009-04-23 18:20:00,65.14,65.162,65.121,65.145,154620000.0
2009-04-23 18:25:00,65.128,65.137,65.105,65.125,259680000.0
2009-04-23 18:30:00,65.145,65.145,65.097,65.107,292250000.0
2009-04-23 18:35:00,65.118,65.156,65.118,65.141,223560000.0
2009-04-23 18:40:00,65.15,65.206,65.144,65.185,326330000.0
2009-04-23 18:45:00,65.194,65.194,65.171,65.175,348140000.0
2009-04-23 18:50:00,65.181,65.213,65.149,65.202,414850000.0
2009-04-23 18:55:00,65.207,65.235,65.199,65.215,459390000.0
2009-04-23 19:00:00,65.235,65.273,65.214,65.251,412900000.0
2009-04-23 19:05:00,65.259,65.315,65.251,65.299,401760000.0
2009-04-23 19:10:00,65.314,65.314,65.264,65.293,483180000.0
2009-04-23 19:15:00,65.285,65.302,65.271,65.294,329870000.0
2009-04-23 19:20:00,65.286,65.351,65.272,65.351,401110000.0
2009-04-23 19:25:00,65.331,65.376,65.331,65.357,322670000.0
2009-04-23 19:30:00,65.376,65.376,65.264,65.332,300270000.0
2009-04-23 19:35:00,65.343,65.412,65.325,65.391,324820000.0
2009-04-23 19:40:00,65.398,65.407,65.365,65.378,351580000.0
2009-04-23 19:45:00,65.399,65.405,65.351,65.388,323020000.0
2009-04-23 19:50:00,65.371,65.386,65.336,65.361,385470000.0
2009-04-23 19:55:00,65.359,65.382,65.351,65.368,436160000.0
2009-04-23 20:00:00,65.391,65.391,65.334,65.383,172430000.0
2009-04-23 20:05:00,65.385,65.385,65.352,65.352,372550000.0
2009-04-23 20:10:00,65.343,65.356,65.323,65.346,598950000.0
2009-04-23 20:15:00,65.37,65.37,65.32,65.346,386750000.0
2009-04-23 20:20:00,65.341,65.341,65.307,65.319,393900000.0
2009-04-23 20:25:00,65.308,65.331,65.293,65.317,377060000.0
2009-04-23 20:30:00,65.327,65.346,65.301,65.346,382930000.0
2009-04-23 20:35:00,65.36,65.381,65.338,65.354,346770000.0
2009-04-23 20:40:00,65.347,65.372,65.334,65.338,546710000.0
2009-04-23 20:45:00,65.351,65.38,65.338,65.373,330980000.0
2009-04-23 20:50:00,65.37,65.37,65.305,65.319,502690000.0
2009-04-23 20:55:00,65.316,65.316,65.248,65.252,428640000.0
2009-04-23 21:00:00,65.259,65.259,65.178,65.194,464950000.0
2009-04-23 21:05:00,65.19,65.223,65.11,65.223,363470000.0
2009-04-23 21:10:00,65.211,65.222,65.164,65.184,354510000.0
2009-04-23 21:15:00,65.193,65.193,65.136,65.149,426120000.0
2009-04-23 21:20:00,65.159,65.197,65.136,65.197,422100000.0
2009-04-23 21:25:00,65.208,65.245,65.194,65.235,439360000.0
2009-04-23 21:30:00,65.245,65.271,65.205,65.25,534620000.0
2009-04-23 21:35:00,65.254,65.263,65.235,65.255,495370000.0
2009-04-23 21:40:00,65.255,65.313,65.233,65.313,473880000.0
2009-04-23 21:45:00,65.328,65.33,65.279,65.312,616060000.0
2009-04-23 21:50:00,65.322,65.364,65.291,65.323,413740000.0
2009-04-23 21:55:00,65.306,65.334,65.306,65.326,432090000.0
2009-04-23 22:00:00,65.336,65.337,65.301,65.31,357360000.0
2009-04-23 22:05:00,65.313,65.313,65.259,65.278,365500000.0
2009-04-23 22:10:00,65.267,65.295,65.253,65.266,399980000.0
2009-04-23 22:15:00,65.285,65.291,65.252,65.284,425180000.0
2009-04-23 22:20:00,65.306,65.316,65.274,65.316,488250000.0
2009-04-23 22:25:00,65.334,65.334,65.303,65.308,276520000.0
2009-04-23 22:30:00,65.323,65.432,65.302,65.41,414210000.0
2009-04-23 22:35:00,65.396,65.431,65.387,65.411,427180000.0
2009-04-23 22:40:00,65.395,65.403,65.388,65.396,353080000.0
2009-04-23 22:45:00,65.422,65.422,65.382,65.382,363450000.0
2009-04-23 22:50:00,65.366,65.385,65.349,65.353,469450000.0
2009-04-23 22:55:00,65.354,65.379,65.348,65.352,217200000.0
2009-04-23 23:00:00,65.364,65.39,65.332,65.387,311770000.0
2009-04-23 23:05:00,65.405,65.407,65.351,65.385,305110000.0
2009-04-23 23:10:00,65.385,65.396,65.372,65.387,199940000.0
2009-04-23 23:15:00,65.406,65.458,65.368,65.434,367400000.0
2009-04-23 23:20:00,65.447,65.458,65.413,65.422,392040000.0
2009-04-23 23:25:00,65.425,65.435,65.41,65.427,151580000.0
2009-04-23 23:30:00,65.417,65.417,65.394,65.409,251310000.0
2009-04-23 23:35:00,65.428,65.429,65.39,65.39,454550000.0
2009-04-23 23:40:00,65.403,65.445,65.402,65.439,241530000.0
2009-04-23 23:45:00,65.454,65.465,65.429,65.439,217950000.0
2009-04-23 23:50:00,65.429,65.432,65.393,65.396,309410000.0
2009-04-23 23:55:00,65.404,65.431,65.346,65.349,222560000.0
2009-04-24 00:00:00,65.394,65.394,65.343,65.36,180610000.0
2009-04-24 00:05:00,65.343,65.357,65.335,65.34,245100000.0
2009-04-24 00:10:00,65.345,65.347,65.322,65.322,215870000.0
2009-04-24 00:15:00,65.345,65.345,65.29,65.296,511780000.0
2009-04-24 00:20:00,65.291,65.323,65.289,65.314,388080000.0
2009-04-24 00:25:00,65.304,65.324,65.291,65.311,397630000.0
2009-04-24 00:30:00,65.336,65.372,65.32,65.349,363090000.0
2009-04-24 00:35:00,65.364,65.385,65.334,65.338,203510000.0
2009-04-24 00:40:00,65.362,65.362,65.308,65.313,151350000.0
2009-04-24 00:45:00,65.322,65.328,65.305,65.308,290950000.0
2009-04-24 00:50:00,65.297,65.339,65.291,65.329,274180000.0
2009-04-24 00:55:00,65.298,65.305,65.269,65.3,275190000.0
2009-04-24 01:00:00,65.322,65.323,65.289,65.313,347030000.0
2009-04-24 01:05:00,65.277,65.315,65.264,65.308,221930000.0
2009-04-24 01:10:00,65.298,65.325,65.295,65.309,163910000.0
2009-04-24 01:15:00,65.338,65.338,65.29,65.298,546150000.0
2009-04-24 01:20:00,65.294,65.321,65.289,65.3,230730000.0
2009-04-24 01:25:00,65.312,65.343,65.312,65.321,232310000.0
2009-04-24 01:30:00,65.335,65.353,65.327,65.344,574050000.0
2009-04-24 01:35:00,65.339,65.353,65.288,65.303,429940000.0
2009-04-24 01:40:00,65.286,65.312,65.279,65.304,356870000.0
2009-04-24 01:45:00,65.295,65.315,65.281,65.3,386530000.0
2009-04-24 01:50:00,65.307,65.322,65.296,65.297,335130000.0
2009-04-24 01:55:00,65.311,65.353,65.311,65.317,270340000.0
2009-04-24 02:00:00,65.301,65.332,65.301,65.308,268620000.0
2009-04-24 02:05:00,65.295,65.295,65.235,65.255,311940000.0
2009-04-24 02:10:00,65.245,65.254,65.191,65.199,266280000.0
2009-04-24 02:15:00,65.222,65.222,65.19,65.211,446910000.0
2009-04-24 02:20:00,65.198,65.204,65.17,65.185,317790000.0
2009-04-24 02:25:00,65.203,65.266,65.203,65.238,157600000.0
2009-04-24 02:30:00,65.254,65.275,65.24,65.26,481690000.0
2009-04-24 02:35:00,65.274,65.303,65.266,65.271,211430000.0
2009-04-24 02:40:00,65.262,65.294,65.262,65.288,276890000.0
2009-04-24 02:45:00,65.296,65.347,65.29,65.336,509860000.0
2009-04-24 02:50:00,65.344,65.354,65.252,65.252,419940000.0
2009-04-24 02:55:00,65.277,65.301,65.254,65.275,317960000.0
2009-04-24 03:00:00,65.265,65.265,65.199,65.217,436470000.0
2009-04-24 03:05:00,65.226,65.253,65.219,65.246,320400000.0
2009-04-24 03:10:00,65.242,65.259,65.221,65.238,317590000.0
2009-04-24 03:15:00,65.235,65.247,65.156,65.162,263240000.0
2009-04-24 03:20:00,65.165,65.201,65.149,65.199,360270000.0
2009-04-24 03:25:00,65.188,65.226,65.162,65.217,264730000.0
2009-04-24 03:30:00,65.233,65.233,65.194,65.215,411670000.0
2009-04-24 03:35:00,65.221,65.244,65.212,65.237,315090000.0
2009-04-24 03:40:00,65.24,65.262,65.226,65.262,303150000.0
2009-04-24 03:45:00,65.271,65.271,65.222,65.23,303870000.0
2009-04-24 03:50:00,65.222,65.277,65.222,65.246,327190000.0
2009-04-24 03:55:00,65.238,65.255,65.2,65.213,343500000.0
2009-04-24 04:00:00,65.228,65.228,65.191,65.198,213890000.0
2009-04-24 04:05:00,65.183,65.204,65.166,65.204,143970000.0
2009-04-24 04:10:00,65.209,65.218,65.079,65.131,435880000.0
2009-04-24 04:15:00,65.119,65.119,64.893,64.926,314360000.0
2009-04-24 04:20:00,64.916,64.952,64.863,64.93,337220000.0
2009-04-24 04:25:00,64.94,64.995,64.94,64.974,294800000.0
2009-04-24 04:30:00,64.966,65.006,64.951,64.969,319150000.0
2009-04-24 04:35:00,64.973,64.993,64.962,64.978,297630000.0
2009-04-24 04:40:00,64.966,64.982,64.922,64.947,402850000.0
2009-04-24 04:45:00,64.937,65.018,64.919,65.001,307370000.0
2009-04-24 04:50:00,65.006,65.024,64.967,64.996,426410000.0
2009-04-24 04:55:00,64.975,64.975,64.91,64.951,325540000.0
2009-04-24 05:00:00,64.953,64.974,64.935,64.954,337360000.0
2009-04-24 05:05:00,64.939,64.973,64.939,64.95,243490000.0
2009-04-24 05:10:00,64.955,65.004,64.949,64.995,252330000.0
2009-04-24 05:15:00,65.001,65.028,64.981,64.981,440010000.0
2009-04-24 05:20:00,64.967,65.015,64.963,65.004,305010000.0
2009-04-24 05:25:00,65.011,65.021,64.982,65.008,189670000.0
2009-04-24 05:30:00,65.011,65.025,64.99,64.991,473190000.0
2009-04-24 05:35:00,64.999,65.015,64.974,65.0,289650000.0
2009-04-24 05:40:00,65.003,65.033,64.982,65.026,248360000.0
2009-04-24 05:45:00,65.024,65.037,64.992,65.005,442340000.0
2009-04-24 05:50:00,65.002,65.054,65.002,65.054,469690000.0
2009-04-24 05:55:00,65.052,65.085,65.04,65.071,316820000.0
2009-04-24 06:00:00,65.085,65.13,65.029,65.123,429830000.0
2009-04-24 06:05:00,65.132,65.132,65.054,65.06,327130000.0
2009-04-24 06:10:00,65.043,65.047,64.981,65.024,320070000.0
2009-04-24 06:15:00,65.032,65.032,64.946,64.964,371760000.0
2009-04-24 06:20:00,64.966,64.98,64.887,64.936,367950000.0
2009-04-24 06:25:00,64.922,64.922,64.856,64.904,380930000.0
2009-04-24 06:30:00,64.934,64.934,64.835,64.848,324350000.0
2009-04-24 06:35:00,64.853,64.858,64.77,64.78,361870000.0
2009-04-24 06:40:00,64.8,64.841,64.776,64.827,257160000.0
2009-04-24 06:45:00,64.836,64.851,64.798,64.806,385050000.0
2009-04-24 06:50:00,64.794,64.844,64.794,64.816,353100000.0
2009-04-24 06:55:00,64.821,64.854,64.798,64.836,177010000.0
2009-04-24 07:00:00,64.862,64.862,64.792,64.798,275100000.0
2009-04-24 07:05:00,64.804,64.843,64.772,64.819,431420000.0
2009-04-24 07:10:00,64.83,64.83,64.776,64.812,228750000.0
2009-04-24 07:15:00,64.822,64.834,64.772,64.81,193810000.0
2009-04-24 07:20:00,64.801,64.85,64.767,64.826,266620000.0
2009-04-24 07:25:00,64.837,64.88,64.804,64.804,209750000.0
2009-04-24 07:30:00,64.831,64.839,64.798,64.813,316410000.0
2009-04-24 07:35:00,64.821,64.836,64.796,64.825,242610000.0
2009-04-24 07:40:00,64.803,64.821,64.732,64.778,381610000.0
2009-04-24 07:45:00,64.791,64.863,64.788,64.861,494290000.0
2009-04-24 07:50:00,64.866,64.876,64.805,64.82,389360000.0
2009-04-24 07:55:00,64.814,64.844,64.784,64.836,389950000.0
2009-04-24 08:00:00,64.834,64.841,64.793,64.817,449240000.0
2009-04-24 08:05:00,64.819,64.844,64.798,64.808,378560000.0
2009-04-24 08:10:00,64.804,64.841,64.774,64.836,402090000.0
2009-04-24 08:15:00,64.872,64.872,64.823,64.844,323360000.0
2009-04-24 08:20:00,64.838,64.838,64.766,64.812,309860000.0
2009-04-24 08:25:00,64.822,64.828,64.72,64.72,264680000.0
2009-04-24 08:30:00,64.735,64.735,64.606,64.651,453730000.0
2009-04-24 08:35:00,64.666,64.704,64.647,64.704,340430000.0
2009-04-24 08:40:00,64.708,64.724,64.692,64.708,250530000.0
2009-04-24 08:45:00,64.724,64.727,64.675,64.685,530270000.0
2009-04-24 08:50:00,64.68,64.684,64.597,64.625,234530000.0
2009-04-24 08:55:00,64.622,64.653,64.6,64.62,293640000.0
2009-04-24 09:00:00,64.636,64.64,64.59,64.625,560480000.0
2009-04-24 09:05:00,64.648,64.741,64.636,64.72,440430000.0
2009-04-24 09:10:00,64.716,64.728,64.66,64.718,361040000.0
2009-04-24 09:15:00,64.734,64.762,64.715,64.72,455950000.0
2009-04-24 09:20:00,64.709,64.741,64.707,64.72,349980000.0
2009-04-24 09:25:00,64.713,64.777,64.713,64.767,323070000.0
2009-04-24 09:30:00,64.776,64.827,64.737,64.826,65320000.0
2009-04-24 09:35:00,64.828,64.852,64.801,64.808,62300000.0
2009-04-24 09:40:00,64.815,64.896,64.805,64.893,55360000.0
2009-04-24 09:45:00,64.9,64.923,64.877,64.92,71740000.0
2009-04-24 09:50:00,64.926,64.96,64.907,64.943,68790000.0
2009-04-24 09:55:00,64.944,64.971,64.941,64.95,61380000.0
2009-04-24 10:00:00,64.961,65.146,64.951,65.145,57960000.0
2009-04-24 10:05:00,65.144,65.165,65.075,65.111,81760000.0
2009-04-24 10:10:00,65.087,65.129,65.047,65.063,71550000.0
2009-04-24 10:15:00,65.076,65.103,65.043,65.09,49500000.0
2009-04-24 10:20:00,65.112,65.127,65.072,65.073,75750000.0
2009-04-24 10:25:00,65.074,65.088,65.048,65.056,68820000.0
2009-04-24 10:30:00,65.073,65.136,65.03,65.102,78440000.0
2009-04-24 10:35:00,65.104,65.151,65.074,65.15,71800000.0
2009-04-24 10:40:00,65.151,65.151,65.042,65.073,69510000.0
2009-04-24 10:45:00,65.086,65.086,65.015,65.03,64010000.0
2009-04-24 10:50:00,65.02,65.071,65.02,65.047,69670000.0
2009-04-24 10:55:00,65.044,65.044,65.016,65.042,75310000.0
2009-04-24 11:00:00,65.051,65.064,65.029,65.064,69480000.0
2009-04-24 11:05:00,65.064,65.12,65.063,65.112,67740000.0
2009-04-24 11:10:00,65.11,65.15,65.083,65.084,61540000.0
2009-04-24 11:15:00,65.104,65.104,65.048,65.091,78790000.0
2009-04-24 11:20:00,65.085,65.105,65.061,65.105,72310000.0
2009-04-24 11:25:00,65.097,65.111,65.045,65.051,68800000.0
2009-04-24 11:30:00,65.065,65.084,65.021,65.031,77850000.0
2009-04-24 11:35:00,64.992,65.055,64.955,65.039,67190000.0
2009-04-24 11:40:00,65.039,65.075,64.982,65.024,59660000.0
2009-04-24 11:45:00,65.058,65.069,64.992,65.019,69190000.0
2009-04-24 11:50:00,65.013,65.033,64.988,65.004,68930000.0
2009-04-24 11:55:00,64.984,65.017,64.984,65.013,62580000.0
2009-04-24 12:00:00,65.034,65.043,65.008,65.027,74980000.0
2009-04-24 12:05:00,65.04,65.058,65.007,65.016,69260000.0
2009-04-24 12:10:00,65.016,65.081,65.006,65.038,68930000.0
2009-04-24 12:15:00,65.051,65.051,64.981,64.985,75820000.0
2009-04-24 12:20:00,64.993,65.011,64.95,64.977,70460000.0
2009-04-24 12:25:00,64.982,64.997,64.956,64.983,56980000.0
2009-04-24 12:30:00,64.988,64.993,64.937,64.938,77840000.0
2009-04-24 12:35:00,64.945,65.01,64.879,64.904,83420000.0
2009-04-24 12:40:00,64.915,64.943,64.901,64.926,70820000.0
2009-04-24 12:45:00,64.931,64.935,64.915,64.932,50580000.0
2009-04-24 12:50:00,64.952,65.006,64.937,64.977,77440000.0
2009-04-24 12:55:00,64.984,65.001,64.953,64.982,71240000.0
2009-04-24 13:00:00,65.033,65.039,64.981,64.995,68270000.0
2009-04-24 13:05:00,64.995,65.042,64.995,65.027,86240000.0
2009-04-24 13:10:00,65.044,65.058,65.026,65.036,61390000.0
2009-04-24 13:15:00,65.058,65.116,65.033,65.081,64590000.0
2009-04-24 13:20:00,65.074,65.174,65.074,65.174,70270000.0
2009-04-24 13:25:00,65.159,65.179,65.087,65.155,79730000.0
2009-04-24 13:30:00,65.176,65.176,65.069,65.095,56630000.0
2009-04-24 13:35:00,65.084,65.125,65.07,65.119,69080000.0
2009-04-24 13:40:00,65.112,65.14,65.102,65.118,75070000.0
2009-04-24 13:45:00,65.133,65.133,65.091,65.115,61300000.0
2009-04-24 13:50:00,65.095,65.103,65.053,65.053,63730000.0
2009-04-24 13:55:00,65.042,65.055,64.994,64.994,63960000.0
2009-04-24 14:00:00,65.013,65.021,64.976,65.003,75710000.0
2009-04-24 14:05:00,64.991,65.074,64.977,65.058,58010000.0
2009-04-24 14:10:00,65.075,65.106,65.034,65.09,65020000.0
2009-04-24 14:15:00,65.105,65.137,65.083,65.12,59200000.0
2009-04-24 14:20:00,65.116,65.129,65.077,65.114,62790000.0
2009-04-24 14:25:00,65.108,65.11,65.062,65.109,73510000.0
2009-04-24 14:30:00,65.135,65.155,65.104,65.132,79810000.0
2009-04-24 14:35:00,65.142,65.182,65.126,65.157,58890000.0
2009-04-24 14:40:00,65.147,65.179,65.114,65.172,74580000.0
2009-04-24 14:45:00,65.18,65.18,65.134,65.169,63880000.0
2009-04-24 14:50:00,65.149,65.163,65.099,65.116,82550000.0
2009-04-24 14:55:00,65.104,65.155,65.104,65.144,57850000.0
2009-04-24 15:00:00,65.149,65.201,65.131,65.179,74610000.0
2009-04-24 15:05:00,65.185,65.202,65.167,65.19,76670000.0
2009-04-24 15:10:00,65.196,65.226,65.185,65.201,56070000.0
2009-04-24 15:15:00,65.221,65.243,65.186,65.211,320770000.0
2009-04-24 15:20:00,65.216,65.298,65.2,65.29,428120000.0
2009-04-24 15:25:00,65.266,65.348,65.255,65.348,446330000.0
2009-04-24 15:30:00,65.367,65.381,65.285,65.366,428680000.0
2009-04-24 15:35:00,65.373,65.436,65.369,65.383,468270000.0
2009-04-24 15:40:00,65.397,65.424,65.368,65.396,396500000.0
2009-04-24 15:45:00,65.424,65.442,65.404,65.419,351320000.0
2009-04-24 15:50:00,65.416,65.451,65.406,65.435,360470000.0
2009-04-24 15:55:00,65.448,65.448,65.4,65.408,507570000.0
2009-04-24 16:00:00,65.445,65.51,65.424,65.473,345340000.0
2009-04-24 16:05:00,65.489,65.523,65.46,65.497,495950000.0
2009-04-24 16:10:00,65.487,65.502,65.433,65.436,509900000.0
2009-04-24 16:15:00,65.437,65.439,65.351,65.351,562130000.0
2009-04-24 16:20:00,65.369,65.414,65.361,65.408,464740000.0
2009-04-24 16:25:00,65.4,65.436,65.37,65.404,567450000.0
2009-04-24 16:30:00,65.437,65.449,65.411,65.437,419340000.0
2009-04-24 16:35:00,65.43,65.494,65.43,65.476,442810000.0
2009-04-24 16:40:00,65.479,65.518,65.453,65.453,454470000.0
2009-04-24 16:45:00,65.463,65.463,65.409,65.446,337720000.0
2009-04-24 16:50:00,65.453,65.498,65.433,65.469,415830000.0
2009-04-24 16:55:00,65.438,65.476,65.226,65.426,407490000.0
2009-04-24 17:00:00,65.449,65.479,65.406,65.458,609230000.0
2009-04-24 17:05:00,65.466,65.482,65.428,65.454,415780000.0
2009-04-24 17:10:00,65.459,65.476,65.435,65.469,396930000.0
2009-04-24 17:15:00,65.466,65.475,65.423,65.429,460190000.0
2009-04-24 17:20:00,65.419,65.447,65.385,65.431,381580000.0
2009-04-24 17:25:00,65.42,65.431,65.382,65.408,412530000.0
2009-04-24 17:30:00,65.427,65.454,65.403,65.419,539890000.0
2009-04-24 17:35:00,65.402,65.439,65.388,65.415,369030000.0
2009-04-24 17:40:00,65.425,65.425,65.369,65.392,367530000.0
2009-04-24 17:45:00,65.405,65.411,65.329,65.346,379520000.0
2009-04-24 17:50:00,65.348,65.348,65.266,65.31,326680000.0
2009-04-24 17:55:00,65.3,65.32,65.19,65.208,408510000.0
2009-04-24 18:00:00,65.229,65.238,65.147,65.183,339210000.0
2009-04-24 18:05:00,65.186,65.245,65.186,65.245,212280000.0
2009-04-24 18:10:00,65.253,65.261,65.212,65.233,315200000.0
2009-04-24 18:15:00,65.256,65.256,65.196,65.215,473900000.0
2009-04-24 18:20:00,65.236,65.261,65.218,65.233,172680000.0
2009-04-24 18:25:00,65.239,65.263,65.22,65.237,255720000.0
2009-04-24 18:30:00,65.236,65.242,65.169,65.214,284470000.0
2009-04-24 18:35:00,65.189,65.226,65.185,65.214,221630000.0
2009-04-24 18:40:00,65.194,65.21,65.114,65.114,296630000.0
2009-04-24 18:45:00,65.142,65.175,65.113,65.173,345240000.0
2009-04-24 18:50:00,65.161,65.195,65.116,65.147,409230000.0
2009-04-24 18:55:00,65.139,65.168,65.127,65.149,485250000.0
2009-04-24 19:00:00,65.174,65.214,65.157,65.214,415080000.0
2009-04-24 19:05:00,65.191,65.211,65.143,65.16,371040000.0
2009-04-24 19:10:00,65.176,65.204,65.159,65.184,489690000.0
2009-04-24 19:15:00,65.201,65.201,65.142,65.183,329600000.0
2009-04-24 19:20:00,65.195,65.195,65.145,65.182,410330000.0
2009-04-24 19:25:00,65.181,65.201,65.162,65.165,338980000.0
2009-04-24 19:30:00,65.174,65.203,65.153,65.153,304580000.0
2009-04-24 19:35:00,65.164,65.169,65.116,65.144,351200000.0
2009-04-24 19:40:00,65.127,65.144,65.093,65.118,378160000.0
2009-04-24 19:45:00,65.135,65.143,65.103,65.103,309560000.0
2009-04-24 19:50:00,65.125,65.125,65.077,65.114,385710000.0
2009-04-24 19:55:00,65.116,65.128,65.077,65.099,448680000.0
2009-04-24 20:00:00,65.13,65.167,65.079,65.145,184050000.0
2009-04-24 20:05:00,65.158,65.174,65.093,65.094,397430000.0
2009-04-24 20:10:00,65.101,65.141,65.045,65.1,607270000.0
2009-04-24 20:15:00,65.105,65.145,65.077,65.126,394830000.0
2009-04-24 20:20:00,65.115,65.153,65.102,65.117,395170000.0
2009-04-24 20:25:00,65.126,65.126,65.075,65.102,380560000.0
2009-04-24 20:30:00,65.119,65.174,65.09,65.133,370460000.0
2009-04-24 20:35:00,65.135,65.153,65.114,65.123,344810000.0
2009-04-24 20:40:00,65.13,65.158,65.116,65.141,549550000.0
2009-04-24 20:45:00,65.164,65.173,65.111,65.116,333310000.0
2009-04-24 20:50:00,65.119,65.169,65.118,65.157,488770000.0
2009-04-24 20:55:00,65.172,65.206,65.135,65.135,442010000.0
2009-04-24 21:00:00,65.151,65.178,65.123,65.156,467070000.0
2009-04-24 21:05:00,65.169,65.244,65.161,65.228,352810000.0
2009-04-24 21:10:00,65.224,65.239,65.179,65.195,347230000.0
2009-04-24 21:15:00,65.205,65.223,65.189,65.218,430370000.0
2009-04-24 21:20:00,65.186,65.232,65.164,65.215,397480000.0
2009-04-24 21:25:00,65.215,65.224,65.188,65.198,391080000.0
2009-04-24 21:30:00,65.228,65.241,65.187,65.209,543690000.0
2009-04-24 21:35:00,65.22,65.22,65.111,65.111,387680000.0
2009-04-24 21:40:00,65.092,65.149,65.069,65.149,483430000.0
2009-04-24 21:45:00,65.19,65.232,65.175,65.221,608340000.0
2009-04-24 21:50:00,65.225,65.237,65.185,65.214,404940000.0
2009-04-24 21:55:00,65.198,65.198,65.154,65.178,440150000.0
2009-04-24 22:00:00,65.196,65.228,65.183,65.198,453580000.0
2009-04-24 22:05:00,65.187,65.204,65.163,65.17,294140000.0
2009-04-24 22:10:00,65.177,65.206,65.169,65.178,413540000.0
2009-04-24 22:15:00,65.202,65.202,65.159,65.183,435610000.0
2009-04-24 22:20:00,65.178,65.204,65.166,65.166,249380000.0
2009-04-24 22:25:00,65.164,65.201,65.157,65.176,451930000.0
2009-04-24 22:30:00,65.195,65.2,65.17,65.196,254280000.0
2009-04-24 22:35:00,65.159,65.189,65.071,65.071,406870000.0
2009-04-24 22:40:00,65.06,65.097,65.058,65.071,340980000.0
2009-04-24 22:45:00,65.095,65.12,65.052,65.101,361450000.0
2009-04-24 22:50:00,65.119,65.146,65.096,65.14,345880000.0
2009-04-24 22:55:00,65.119,65.191,65.093,65.151,451070000.0
2009-04-27 02:00:00,64.802,64.863,64.802,64.852,261760000.0
2009-04-27 02:05:00,64.856,64.927,64.856,64.899,352120000.0
2009-04-27 02:10:00,64.89,64.89,64.818,64.826,472360000.0
2009-04-27 02:15:00,64.848,64.882,64.809,64.818,340900000.0
2009-04-27 02:20:00,64.812,64.828,64.78,64.793,441260000.0
2009-04-27 02:25:00,64.791,64.818,64.773,64.814,559550000.0
2009-04-27 02:30:00,64.841,64.841,64.786,64.802,298420000.0
2009-04-27 02:35:00,64.809,64.91,64.8,64.895,234610000.0
2009-04-27 02:40:00,64.89,64.916,64.85,64.858,538950000.0
2009-04-27 02:45:00,64.873,64.889,64.849,64.869,249810000.0
2009-04-27 02:50:00,64.87,64.924,64.849,64.89,336470000.0
2009-04-27 02:55:00,64.895,64.901,64.872,64.888,457950000.0
2009-04-27 03:00:00,64.908,64.913,64.862,64.913,279270000.0
2009-04-27 03:05:00,64.893,64.953,64.884,64.921,314780000.0
2009-04-27 03:10:00,64.921,64.958,64.898,64.958,331920000.0
2009-04-27 03:15:00,64.95,64.983,64.929,64.952,397340000.0
2009-04-27 03:20:00,64.944,64.959,64.911,64.93,399750000.0
2009-04-27 03:25:00,64.931,64.945,64.906,64.938,457220000.0
2009-04-27 03:30:00,64.944,64.995,64.918,64.975,418620000.0
2009-04-27 03:35:00,64.968,65.001,64.959,64.983,406320000.0
2009-04-27 03:40:00,64.979,65.048,64.971,65.034,494590000.0
2009-04-27 03:45:00,65.064,65.064,65.011,65.03,375590000.0
2009-04-27 03:50:00,65.025,65.062,64.959,65.016,319420000.0
2009-04-27 03:55:00,65.018,65.035,64.953,64.966,347190000.0
2009-04-27 04:00:00,64.979,64.999,64.913,64.913,236050000.0
2009-04-27 04:05:00,64.914,64.919,64.806,64.825,294950000.0
2009-04-27 04:10:00,64.811,64.861,64.8,64.853,205710000.0
2009-04-27 04:15:00,64.858,64.87,64.828,64.863,236710000.0
2009-04-27 04:20:00,64.868,64.891,64.85,64.874,452610000.0
2009-04-27 04:25:00,64.857,64.893,64.834,64.836,303070000.0
2009-04-27 04:30:00,64.852,64.852,64.809,64.815,202720000.0
2009-04-27 04:35:00,64.822,64.836,64.784,64.825,379710000.0
2009-04-27 04:40:00,64.842,64.842,64.795,64.799,429000000.0
2009-04-27 04:45:00,64.813,64.813,64.741,64.758,350170000.0
2009-04-27 04:50:00,64.741,64.801,64.741,64.771,376500000.0
2009-04-27 04:55:00,64.76,64.785,64.722,64.748,313610000.0
2009-04-27 05:00:00,64.758,64.758,64.712,64.72,450320000.0
2009-04-27 05:05:00,64.723,64.772,64.722,64.757,467050000.0
2009-04-27 05:10:00,64.75,64.776,64.735,64.758,438370000.0
2009-04-27 05:15:00,64.738,64.754,64.713,64.74,425790000.0
2009-04-27 05:20:00,64.737,64.771,64.731,64.749,418770000.0
2009-04-27 05:25:00,64.74,64.764,64.73,64.741,417430000.0
2009-04-27 05:30:00,64.747,64.771,64.725,64.727,525290000.0
2009-04-27 05:35:00,64.734,64.766,64.725,64.729,482340000.0
2009-04-27 05:40:00,64.732,64.734,64.684,64.701,431030000.0
2009-04-27 05:45:00,64.704,64.706,64.608,64.608,410940000.0
2009-04-27 05:50:00,64.601,64.637,64.576,64.607,345730000.0
2009-04-27 05:55:00,64.581,64.583,64.525,64.569,464400000.0
2009-04-27 06:00:00,64.608,64.608,64.508,64.53,437980000.0
2009-04-27 06:05:00,64.546,64.576,64.534,64.569,410280000.0
2009-04-27 06:10:00,64.572,64.612,64.57,64.591,602070000.0
2009-04-27 06:15:00,64.608,64.622,64.579,64.598,482100000.0
2009-04-27 06:20:00,64.596,64.641,64.579,64.635,482450000.0
2009-04-27 06:25:00,64.632,64.674,64.632,64.671,544970000.0
2009-04-27 06:30:00,64.665,64.683,64.642,64.664,449790000.0
2009-04-27 06:35:00,64.658,64.688,64.641,64.672,419060000.0
2009-04-27 06:40:00,64.649,64.666,64.624,64.638,440460000.0
2009-04-27 06:45:00,64.641,64.65,64.624,64.639,347510000.0
2009-04-27 06:50:00,64.632,64.651,64.624,64.641,362110000.0
2009-04-27 06:55:00,64.636,64.657,64.628,64.638,455080000.0
2009-04-27 07:00:00,64.665,64.694,64.649,64.694,452110000.0
2009-04-27 07:05:00,64.685,64.719,64.675,64.688,489220000.0
2009-04-27 07:10:00,64.693,64.701,64.666,64.689,324870000.0
2009-04-27 07:15:00,64.667,64.709,64.666,64.68,538190000.0
2009-04-27 07:20:00,64.677,64.721,64.677,64.708,340100000.0
2009-04-27 07:25:00,64.727,64.742,64.713,64.725,366910000.0
2009-04-27 07:30:00,64.742,64.749,64.702,64.732,380530000.0
2009-04-27 07:35:00,64.719,64.752,64.7,64.701,389650000.0
2009-04-27 07:40:00,64.688,64.705,64.672,64.696,382500000.0
2009-04-27 07:45:00,64.708,64.708,64.645,64.673,593900000.0
2009-04-27 07:50:00,64.675,64.687,64.639,64.671,375010000.0
2009-04-27 07:55:00,64.659,64.682,64.644,64.665,187950000.0
2009-04-27 08:00:00,64.679,64.679,64.631,64.639,449880000.0
2009-04-27 08:05:00,64.635,64.665,64.616,64.654,383780000.0
2009-04-27 08:10:00,64.644,64.686,64.612,64.628,337040000.0
2009-04-27 08:15:00,64.647,64.655,64.607,64.615,382690000.0
2009-04-27 08:20:00,64.614,64.632,64.571,64.603,348720000.0
2009-04-27 08:25:00,64.61,64.683,64.596,64.671,303350000.0
2009-04-27 08:30:00,64.695,64.699,64.631,64.639,336030000.0
2009-04-27 08:35:00,64.645,64.665,64.608,64.612,413490000.0
2009-04-27 08:40:00,64.605,64.64,64.593,64.595,340340000.0
2009-04-27 08:45:00,64.611,64.679,64.584,64.646,480970000.0
2009-04-27 08:50:00,64.645,64.68,64.632,64.651,383250000.0
2009-04-27 08:55:00,64.649,64.666,64.615,64.631,411990000.0
2009-04-27 09:00:00,64.654,64.657,64.573,64.613,465990000.0
2009-04-27 09:05:00,64.607,64.634,64.577,64.6,405130000.0
2009-04-27 09:10:00,64.597,64.666,64.597,64.66,359010000.0
2009-04-27 09:15:00,64.682,64.703,64.646,64.68,328590000.0
2009-04-27 09:20:00,64.685,64.732,64.674,64.707,233300000.0
2009-04-27 09:25:00,64.696,64.709,64.667,64.688,304920000.0
2009-04-27 09:30:00,64.692,64.778,64.691,64.77,252980000.0
2009-04-27 09:35:00,64.776,64.834,64.747,64.759,165380000.0
2009-04-27 09:40:00,64.753,64.775,64.734,64.75,456110000.0
2009-04-27 09:45:00,64.76,64.77,64.696,64.696,319860000.0
2009-04-27 09:50:00,64.708,64.725,64.694,64.704,216150000.0
2009-04-27 09:55:00,64.697,64.736,64.695,64.725,332140000.0
2009-04-27 10:00:00,64.743,64.746,64.706,64.717,401040000.0
2009-04-27 10:05:00,64.705,64.711,64.675,64.68,312280000.0
2009-04-27 10:10:00,64.679,64.726,64.679,64.679,397210000.0
2009-04-27 10:15:00,64.684,64.69,64.639,64.66,354060000.0
2009-04-27 10:20:00,64.655,64.688,64.601,64.618,377550000.0
2009-04-27 10:25:00,64.64,64.7,64.639,64.689,522200000.0
2009-04-27 10:30:00,64.702,64.702,64.643,64.645,400530000.0
2009-04-27 10:35:00,64.65,64.656,64.58,64.603,388440000.0
2009-04-27 10:40:00,64.599,64.604,64.547,64.594,462280000.0
2009-04-27 10:45:00,64.594,64.597,64.541,64.55,399610000.0
2009-04-27 10:50:00,64.539,64.573,64.535,64.565,428030000.0
2009-04-27 10:55:00,64.555,64.621,64.542,64.586,615020000.0
2009-04-27 11:00:00,64.616,64.654,64.575,64.626,410550000.0
2009-04-27 11:05:00,64.598,64.624,64.584,64.605,439450000.0
2009-04-27 11:10:00,64.593,64.602,64.571,64.591,336270000.0
2009-04-27 11:15:00,64.612,64.64,64.593,64.595,443490000.0
2009-04-27 11:20:00,64.587,64.6,64.552,64.559,428940000.0
2009-04-27 11:25:00,64.553,64.583,64.532,64.537,413210000.0
2009-04-27 11:30:00,64.553,64.588,64.53,64.569,543390000.0
2009-04-27 11:35:00,64.57,64.583,64.548,64.567,480450000.0
2009-04-27 11:40:00,64.554,64.599,64.473,64.551,568670000.0
2009-04-27 11:45:00,64.553,64.555,64.493,64.493,489370000.0
2009-04-27 11:50:00,64.492,64.556,64.479,64.554,502000000.0
2009-04-27 11:55:00,64.543,64.549,64.489,64.512,345660000.0
2009-04-27 12:00:00,64.528,64.539,64.502,64.509,542040000.0
2009-04-27 12:05:00,64.513,64.531,64.473,64.5,348780000.0
2009-04-27 12:10:00,64.501,64.55,64.493,64.547,351060000.0
2009-04-27 12:15:00,64.547,64.565,64.518,64.546,416990000.0
2009-04-27 12:20:00,64.523,64.544,64.495,64.502,470490000.0
2009-04-27 12:25:00,64.513,64.561,64.511,64.519,444590000.0
2009-04-27 12:30:00,64.548,64.549,64.504,64.504,468630000.0
2009-04-27 12:35:00,64.503,64.529,64.498,64.503,418030000.0
2009-04-27 12:40:00,64.502,64.541,64.473,64.475,318520000.0
2009-04-27 12:45:00,64.474,64.508,64.452,64.499,53880000.0
2009-04-27 12:50:00,64.494,64.519,64.479,64.496,67450000.0
2009-04-27 12:55:00,64.491,64.5,64.471,64.496,65130000.0
2009-04-27 13:00:00,64.512,64.512,64.479,64.486,51960000.0
2009-04-27 13:05:00,64.484,64.503,64.469,64.492,56780000.0
2009-04-27 13:10:00,64.483,64.516,64.455,64.474,50190000.0
2009-04-27 13:15:00,64.491,64.5,64.453,64.465,63080000.0
2009-04-27 13:20:00,64.477,64.492,64.465,64.476,57830000.0
2009-04-27 13:25:00,64.458,64.5,64.449,64.466,73370000.0
2009-04-27 13:30:00,64.484,64.51,64.451,64.501,64010000.0
2009-04-27 13:35:00,64.496,64.547,64.488,64.529,54980000.0
2009-04-27 13:40:00,64.528,64.552,64.517,64.528,58120000.0
2009-04-27 13:45:00,64.531,64.551,64.504,64.548,66330000.0
2009-04-27 13:50:00,64.545,64.566,64.535,64.55,52280000.0
2009-04-27 13:55:00,64.546,64.546,64.512,64.517,72510000.0
2009-04-27 14:00:00,64.531,64.536,64.481,64.493,64360000.0
2009-04-27 14:05:00,64.498,64.546,64.498,64.534,50300000.0
2009-04-27 14:10:00,64.536,64.55,64.524,64.546,54160000.0
2009-04-27 14:15:00,64.548,64.561,64.536,64.556,65750000.0
2009-04-27 14:20:00,64.552,64.573,64.549,64.573,56520000.0
2009-04-27 14:25:00,64.569,64.597,64.553,64.582,54860000.0
2009-04-27 14:30:00,64.599,64.612,64.581,64.607,67870000.0
2009-04-27 14:35:00,64.623,64.626,64.585,64.602,68840000.0
2009-04-27 14:40:00,64.599,64.63,64.59,64.61,45630000.0
2009-04-27 14:45:00,64.614,64.614,64.532,64.538,70010000.0
2009-04-27 14:50:00,64.528,64.552,64.495,64.541,83200000.0
2009-04-27 14:55:00,64.547,64.558,64.534,64.55,65720000.0
2009-04-27 15:00:00,64.551,64.581,64.537,64.566,66410000.0
2009-04-27 15:05:00,64.576,64.582,64.553,64.563,67270000.0
2009-04-27 15:10:00,64.554,64.623,64.554,64.585,54370000.0
2009-04-27 15:15:00,64.603,64.614,64.575,64.591,65430000.0
2009-04-27 15:20:00,64.588,64.6,64.571,64.585,86010000.0
2009-04-27 15:25:00,64.593,64.615,64.589,64.6,57530000.0
2009-04-27 15:30:00,64.605,64.606,64.553,64.594,56000000.0
2009-04-27 15:35:00,64.592,64.615,64.566,64.612,70010000.0
2009-04-27 15:40:00,64.594,64.621,64.495,64.552,72960000.0
2009-04-27 15:45:00,64.565,64.569,64.492,64.52,66030000.0
2009-04-27 15:50:00,64.528,64.591,64.519,64.562,77040000.0
2009-04-27 15:55:00,64.553,64.576,64.526,64.574,78620000.0
2009-04-27 16:00:00,64.579,64.616,64.555,64.603,57850000.0
2009-04-27 16:05:00,64.602,64.616,64.507,64.534,68170000.0
2009-04-27 16:10:00,64.51,64.527,64.452,64.478,58950000.0
2009-04-27 16:15:00,64.493,64.576,64.476,64.57,67120000.0
2009-04-27 16:20:00,64.576,64.608,64.569,64.578,70040000.0
2009-04-27 16:25:00,64.571,64.581,64.506,64.516,66670000.0
2009-04-27 16:30:00,64.534,64.584,64.514,64.58,55540000.0
2009-04-27 16:35:00,64.577,64.583,64.528,64.55,67790000.0
2009-04-27 16:40:00,64.544,64.568,64.526,64.555,73610000.0
2009-04-27 16:45:00,64.572,64.595,64.54,64.593,52090000.0
2009-04-27 16:50:00,64.606,64.609,64.568,64.577,65550000.0
2009-04-27 16:55:00,64.591,64.63,64.565,64.614,58430000.0
2009-04-27 17:00:00,64.612,64.619,64.589,64.596,48100000.0
2009-04-27 17:05:00,64.596,64.608,64.587,64.589,48390000.0
2009-04-27 17:10:00,64.581,64.611,64.58,64.603,45220000.0
2009-04-27 17:15:00,64.61,64.628,64.59,64.62,45750000.0
2009-04-27 17:20:00,64.617,64.63,64.605,64.628,64010000.0
2009-04-27 17:25:00,64.634,64.654,64.612,64.63,63880000.0
2009-04-27 17:30:00,64.636,64.647,64.606,64.614,61190000.0
2009-04-27 17:35:00,64.619,64.644,64.607,64.629,50540000.0
2009-04-27 17:40:00,64.614,64.625,64.591,64.6,47030000.0
2009-04-27 17:45:00,64.618,64.618,64.581,64.618,64720000.0
2009-04-27 17:50:00,64.602,64.617,64.557,64.57,55970000.0
2009-04-27 17:55:00,64.581,64.644,64.559,64.631,52530000.0
2009-04-27 18:00:00,64.638,64.688,64.61,64.658,59440000.0
2009-04-27 18:05:00,64.689,64.708,64.684,64.688,42250000.0
2009-04-27 18:10:00,64.689,64.689,64.636,64.656,54390000.0
2009-04-27 18:15:00,64.661,64.668,64.633,64.638,57780000.0
2009-04-27 18:20:00,64.63,64.658,64.614,64.658,60420000.0
2009-04-27 18:25:00,64.651,64.658,64.626,64.653,55800000.0
2009-04-27 18:30:00,64.673,64.674,64.642,64.65,312260000.0
2009-04-27 18:35:00,64.652,64.669,64.634,64.661,336850000.0
2009-04-27 18:40:00,64.647,64.662,64.59,64.607,447410000.0
2009-04-27 18:45:00,64.633,64.635,64.605,64.634,342300000.0
2009-04-27 18:50:00,64.614,64.623,64.522,64.546,428330000.0
2009-04-27 18:55:00,64.54,64.568,64.539,64.561,541550000.0
2009-04-27 19:00:00,64.572,64.608,64.564,64.574,300180000.0
2009-04-27 19:05:00,64.569,64.629,64.562,64.604,229620000.0
2009-04-27 19:10:00,64.602,64.696,64.6,64.6,523430000.0
2009-04-27 19:15:00,64.641,64.68,64.605,64.671,253040000.0
2009-04-27 19:20:00,64.689,64.691,64.636,64.646,328030000.0
2009-04-27 19:25:00,64.643,64.676,64.619,64.62,446790000.0
2009-04-27 19:30:00,64.634,64.638,64.54,64.553,271070000.0
2009-04-27 19:35:00,64.55,64.626,64.537,64.61,308850000.0
2009-04-27 19:40:00,64.606,64.627,64.586,64.623,328940000.0
2009-04-27 19:45:00,64.625,64.634,64.586,64.595,385220000.0
2009-04-27 19:50:00,64.584,64.6,64.559,64.559,381890000.0
2009-04-27 19:55:00,64.557,64.605,64.546,64.605,449910000.0
2009-04-27 20:00:00,64.585,64.601,64.567,64.581,390680000.0
2009-04-27 20:05:00,64.593,64.639,64.592,64.604,409580000.0
2009-04-27 20:10:00,64.593,64.646,64.592,64.623,482250000.0
2009-04-27 20:15:00,64.641,64.641,64.603,64.615,367760000.0
2009-04-27 20:20:00,64.612,64.635,64.61,64.634,321700000.0
2009-04-27 20:25:00,64.624,64.644,64.601,64.639,343100000.0
2009-04-27 20:30:00,64.645,64.663,64.62,64.621,225480000.0
2009-04-27 20:35:00,64.618,64.644,64.596,64.614,290420000.0
2009-04-27 20:40:00,64.614,64.626,64.581,64.584,192600000.0
2009-04-27 20:45:00,64.599,64.603,64.568,64.588,239060000.0
2009-04-27 20:50:00,64.579,64.623,64.571,64.589,471940000.0
2009-04-27 20:55:00,64.598,64.623,64.574,64.592,292910000.0
2009-04-27 21:00:00,64.601,64.653,64.583,64.642,199300000.0
2009-04-27 21:05:00,64.637,64.643,64.614,64.64,365300000.0
2009-04-27 21:10:00,64.626,64.642,64.615,64.625,416470000.0
2009-04-27 21:15:00,64.644,64.686,64.63,64.684,237320000.0
2009-04-27 21:20:00,64.697,64.724,64.655,64.678,346480000.0
2009-04-27 21:25:00,64.678,64.683,64.64,64.64,314960000.0
2009-04-27 21:30:00,64.648,64.662,64.603,64.639,372550000.0
2009-04-27 21:35:00,64.637,64.663,64.626,64.629,338140000.0
2009-04-27 21:40:00,64.618,64.645,64.601,64.64,346970000.0
2009-04-27 21:45:00,64.654,64.657,64.615,64.63,321210000.0
2009-04-27 21:50:00,64.625,64.638,64.591,64.601,327950000.0
2009-04-27 21:55:00,64.588,64.623,64.588,64.608,444120000.0
2009-04-27 22:00:00,64.607,64.608,64.565,64.586,320280000.0
2009-04-27 22:05:00,64.577,64.623,64.577,64.61,487930000.0
2009-04-27 22:10:00,64.596,64.611,64.586,64.588,458610000.0
2009-04-27 22:15:00,64.607,64.607,64.544,64.553,251450000.0
2009-04-27 22:20:00,64.561,64.583,64.558,64.565,292810000.0
2009-04-27 22:25:00,64.561,64.591,64.561,64.568,488930000.0
2009-04-27 22:30:00,64.594,64.598,64.529,64.531,205090000.0
2009-04-27 22:35:00,64.533,64.582,64.53,64.57,323420000.0
2009-04-27 22:40:00,64.556,64.571,64.509,64.509,461650000.0
2009-04-27 22:45:00,64.542,64.558,64.505,64.505,251450000.0
2009-04-27 22:50:00,64.507,64.549,64.505,64.524,242700000.0
2009-04-27 22:55:00,64.53,64.555,64.51,64.526,334210000.0
2009-04-27 23:00:00,64.562,64.562,64.518,64.533,315820000.0
2009-04-27 23:05:00,64.532,64.554,64.509,64.516,420280000.0
2009-04-27 23:10:00,64.507,64.523,64.482,64.507,294380000.0
2009-04-27 23:15:00,64.549,64.55,64.504,64.517,390740000.0
2009-04-27 23:20:00,64.516,64.547,64.514,64.534,279010000.0
2009-04-27 23:25:00,64.503,64.521,64.455,64.479,301640000.0
2009-04-27 23:30:00,64.507,64.507,64.45,64.456,268500000.0
2009-04-27 23:35:00,64.463,64.489,64.425,64.45,308070000.0
2009-04-27 23:40:00,64.45,64.505,64.45,64.471,294540000.0
2009-04-27 23:45:00,64.501,64.504,64.476,64.477,397470000.0
2009-04-27 23:50:00,64.488,64.525,64.488,64.516,117690000.0
2009-04-27 23:55:00,64.499,64.525,64.496,64.519,183370000.0
2009-04-28 00:00:00,64.538,64.538,64.51,64.511,319950000.0
2009-04-28 00:05:00,64.508,64.558,64.506,64.552,299840000.0
2009-04-28 00:10:00,64.516,64.53,64.5,64.5,247460000.0
2009-04-28 00:15:00,64.53,64.53,64.47,64.487,276810000.0
2009-04-28 00:20:00,64.481,64.483,64.456,64.456,297990000.0
2009-04-28 00:25:00,64.447,64.486,64.446,64.471,399650000.0
2009-04-28 00:30:00,64.496,64.496,64.428,64.438,248090000.0
2009-04-28 00:35:00,64.443,64.461,64.387,64.393,344180000.0
2009-04-28 00:40:00,64.38,64.381,64.32,64.335,228980000.0
2009-04-28 00:45:00,64.357,64.369,64.29,64.303,318150000.0
2009-04-28 00:50:00,64.301,64.343,64.293,64.331,335890000.0
2009-04-28 00:55:00,64.326,64.354,64.292,64.316,436070000.0
2009-04-28 01:00:00,64.33,64.343,64.309,64.309,343340000.0
2009-04-28 01:05:00,64.319,64.348,64.306,64.313,424540000.0
2009-04-28 01:10:00,64.31,64.322,64.232,64.234,550110000.0
2009-04-28 01:15:00,64.244,64.344,64.199,64.23,297030000.0
2009-04-28 01:20:00,64.212,64.27,64.209,64.235,215660000.0
2009-04-28 01:25:00,64.229,64.236,64.163,64.185,515060000.0
2009-04-28 01:30:00,64.213,64.215,64.143,64.155,243410000.0
2009-04-28 01:35:00,64.16,64.213,64.157,64.19,312860000.0
2009-04-28 01:40:00,64.186,64.192,64.172,64.177,444460000.0
2009-04-28 01:45:00,64.201,64.217,64.172,64.207,282210000.0
2009-04-28 01:50:00,64.207,64.244,64.204,64.221,304610000.0
2009-04-28 01:55:00,64.202,64.202,64.161,64.166,273850000.0
2009-04-28 02:00:00,64.151,64.175,64.132,64.136,233390000.0
2009-04-28 02:05:00,64.142,64.184,64.114,64.114,339320000.0
2009-04-28 02:10:00,64.108,64.16,64.107,64.135,231660000.0
2009-04-28 02:15:00,64.164,64.164,64.104,64.135,416540000.0
2009-04-28 02:20:00,64.136,64.142,64.108,64.141,486680000.0
2009-04-28 02:25:00,64.144,64.171,64.117,64.117,284400000.0
2009-04-28 02:30:00,64.142,64.204,64.122,64.204,402320000.0
2009-04-28 02:35:00,64.208,64.283,64.197,64.251,323430000.0
2009-04-28 02:40:00,64.245,64.271,64.231,64.231,319050000.0
2009-04-28 02:45:00,64.255,64.262,64.23,64.244,240520000.0
2009-04-28 02:50:00,64.25,64.292,64.242,64.25,299900000.0
2009-04-28 02:55:00,64.26,64.295,64.233,64.254,274250000.0
2009-04-28 03:00:00,64.283,64.312,64.234,64.312,222490000.0
2009-04-28 03:05:00,64.297,64.323,64.273,64.297,334220000.0
2009-04-28 03:10:00,64.3,64.311,64.267,64.28,302190000.0
2009-04-28 03:15:00,64.313,64.316,64.281,64.288,293990000.0
2009-04-28 03:20:00,64.277,64.293,64.235,64.235,285400000.0
2009-04-28 03:25:00,64.225,64.252,64.202,64.246,234780000.0
2009-04-28 03:30:00,64.264,64.264,64.225,64.239,334590000.0
2009-04-28 03:35:00,64.237,64.256,64.225,64.236,255790000.0
2009-04-28 03:40:00,64.219,64.264,64.215,64.256,310490000.0
2009-04-28 03:45:00,64.283,64.283,64.253,64.275,248660000.0
2009-04-28 03:50:00,64.267,64.342,64.26,64.309,268230000.0
2009-04-28 03:55:00,64.302,64.333,64.3,64.317,290520000.0
2009-04-28 04:00:00,64.324,64.326,64.282,64.309,401850000.0
2009-04-28 04:05:00,64.327,64.327,64.242,64.242,322890000.0
2009-04-28 04:10:00,64.244,64.276,64.244,64.269,306690000.0
2009-04-28 04:15:00,64.275,64.275,64.234,64.24,240900000.0
2009-04-28 04:20:00,64.244,64.275,64.24,64.256,215390000.0
2009-04-28 04:25:00,64.265,64.284,64.231,64.243,313070000.0
2009-04-28 04:30:00,64.254,64.254,64.218,64.228,330280000.0
2009-04-28 04:35:00,64.214,64.222,64.175,64.194,385220000.0
2009-04-28 04:40:00,64.191,64.204,64.129,64.153,398340000.0
2009-04-28 04:45:00,64.165,64.183,64.125,64.144,444880000.0
2009-04-28 04:50:00,64.143,64.184,64.143,64.169,328050000.0
2009-04-28 04:55:00,64.154,64.173,64.128,64.157,466510000.0
2009-04-28 05:00:00,64.166,64.166,64.132,64.153,328220000.0
2009-04-28 05:05:00,64.151,64.171,64.122,64.135,348210000.0
2009-04-28 05:10:00,64.123,64.132,64.088,64.118,171370000.0
2009-04-28 05:15:00,64.132,64.132,64.069,64.072,356360000.0
2009-04-28 05:20:00,64.072,64.088,64.067,64.07,231460000.0
2009-04-28 05:25:00,64.072,64.093,64.058,64.088,343840000.0
2009-04-28 05:30:00,64.104,64.104,64.072,64.098,372400000.0
2009-04-28 05:35:00,64.089,64.125,64.083,64.083,313230000.0
2009-04-28 05:40:00,64.089,64.145,64.084,64.141,376060000.0
2009-04-28 05:45:00,64.172,64.172,64.12,64.129,438090000.0
2009-04-28 05:50:00,64.122,64.163,64.115,64.143,186310000.0
2009-04-28 05:55:00,64.139,64.157,64.124,64.144,363950000.0
2009-04-28 06:00:00,64.184,64.184,64.102,64.12,603390000.0
2009-04-28 06:05:00,64.114,64.114,64.042,64.053,393280000.0
2009-04-28 06:10:00,64.048,64.054,63.994,64.015,370280000.0
2009-04-28 06:15:00,64.022,64.022,63.952,63.995,373410000.0
2009-04-28 06:20:00,63.98,64.003,63.937,63.945,359120000.0
2009-04-28 06:25:00,63.939,63.953,63.886,63.909,283540000.0
2009-04-28 06:30:00,63.933,63.933,63.866,63.881,380400000.0
2009-04-28 06:35:00,63.87,63.93,63.87,63.895,374990000.0
2009-04-28 06:40:00,63.897,63.942,63.881,63.942,354510000.0
2009-04-28 06:45:00,63.954,63.954,63.91,63.91,216140000.0
2009-04-28 06:50:00,63.911,63.918,63.867,63.888,69710000.0
2009-04-28 06:55:00,63.875,63.912,63.865,63.912,67150000.0
2009-04-28 07:00:00,63.92,63.96,63.899,63.952,67780000.0
2009-04-28 07:05:00,63.932,63.98,63.916,63.916,52940000.0
2009-04-28 07:10:00,63.926,63.979,63.926,63.951,62860000.0
2009-04-28 07:15:00,63.976,63.986,63.935,63.975,71730000.0
2009-04-28 07:20:00,63.974,64.012,63.969,63.972,61540000.0
2009-04-28 07:25:00,63.983,63.999,63.97,63.976,68830000.0
2009-04-28 07:30:00,63.985,63.985,63.909,63.923,50710000.0
2009-04-28 07:35:00,63.921,63.946,63.903,63.903,71490000.0
2009-04-28 07:40:00,63.895,63.91,63.877,63.888,76770000.0
2009-04-28 07:45:00,63.926,63.926,63.88,63.896,76430000.0
2009-04-28 07:50:00,63.891,63.907,63.801,63.806,73110000.0
2009-04-28 07:55:00,63.81,63.832,63.782,63.819,79930000.0
2009-04-28 08:00:00,63.83,63.832,63.723,63.73,65920000.0
2009-04-28 08:05:00,63.727,63.775,63.725,63.726,64000000.0
2009-04-28 08:10:00,63.715,63.752,63.684,63.752,50790000.0
2009-04-28 08:15:00,63.763,63.77,63.715,63.761,58560000.0
2009-04-28 08:20:00,63.764,63.797,63.717,63.787,64550000.0
2009-04-28 08:25:00,63.773,63.797,63.753,63.762,58220000.0
2009-04-28 08:30:00,63.794,63.794,63.728,63.736,67650000.0
2009-04-28 08:35:00,63.734,63.736,63.651,63.651,67290000.0
2009-04-28 08:40:00,63.65,63.689,63.638,63.657,67910000.0
2009-04-28 08:45:00,63.668,63.668,63.613,63.625,74310000.0
2009-04-28 08:50:00,63.644,63.724,63.632,63.688,71430000.0
2009-04-28 08:55:00,63.681,63.738,63.681,63.732,65050000.0
2009-04-28 09:00:00,63.743,63.761,63.72,63.761,79000000.0
2009-04-28 09:05:00,63.777,63.81,63.758,63.767,68250000.0
2009-04-28 09:10:00,63.76,63.793,63.755,63.766,425480000.0
2009-04-28 09:15:00,63.783,63.836,63.756,63.814,346830000.0
2009-04-28 09:20:00,63.815,63.872,63.808,63.843,479820000.0
2009-04-28 09:25:00,63.836,63.88,63.836,63.864,440730000.0
2009-04-28 09:30:00,63.873,63.873,63.836,63.857,443950000.0
2009-04-28 09:35:00,63.856,63.867,63.811,63.823,392620000.0
2009-04-28 09:40:00,63.817,63.876,63.815,63.855,385930000.0
2009-04-28 09:45:00,63.873,63.873,63.825,63.837,324810000.0
2009-04-28 09:50:00,63.824,63.873,63.814,63.865,517090000.0
2009-04-28 09:55:00,63.856,63.872,63.832,63.851,326920000.0
2009-04-28 10:00:00,63.874,63.879,63.837,63.863,515830000.0
2009-04-28 10:05:00,63.866,63.945,63.866,63.936,468280000.0
2009-04-28 10:10:00,63.937,63.949,63.87,63.879,558990000.0
2009-04-28 10:15:00,63.916,63.925,63.87,63.905,540710000.0
2009-04-28 10:20:00,63.909,63.955,63.896,63.916,471710000.0
2009-04-28 10:25:00,63.923,64.004,63.923,63.981,398430000.0
2009-04-28 10:30:00,63.983,63.993,63.907,63.916,432810000.0
2009-04-28 10:35:00,63.919,63.951,63.896,63.913,426040000.0
2009-04-28 10:40:00,63.91,63.924,63.884,63.901,352770000.0
2009-04-28 10:45:00,63.915,63.95,63.902,63.943,432270000.0
2009-04-28 10:50:00,63.942,63.945,63.902,63.91,400180000.0
2009-04-28 10:55:00,63.906,63.906,63.851,63.886,535130000.0
2009-04-28 11:00:00,63.901,63.901,63.859,63.875,447080000.0
2009-04-28 11:05:00,63.869,63.93,63.869,63.907,401100000.0
2009-04-28 11:10:00,63.905,63.974,63.895,63.902,433400000.0
2009-04-28 11:15:00,63.923,63.949,63.901,63.923,383990000.0
2009-04-28 11:20:00,63.913,63.934,63.897,63.913,421320000.0
2009-04-28 11:25:00,63.908,63.933,63.886,63.886,524250000.0
2009-04-28 11:30:00,63.911,63.932,63.888,63.917,318690000.0
2009-04-28 11:35:00,63.906,63.924,63.892,63.894,350440000.0
2009-04-28 11:40:00,63.89,63.922,63.881,63.915,381590000.0
2009-04-28 11:45:00,63.922,63.935,63.889,63.935,288840000.0
2009-04-28 11:50:00,63.926,63.933,63.884,63.913,472390000.0
2009-04-28 11:55:00,63.917,63.973,63.912,63.941,257390000.0
2009-04-28 12:00:00,63.969,63.994,63.953,63.953,278690000.0
2009-04-28 12:05:00,63.96,64.001,63.949,63.954,305590000.0
2009-04-28 12:10:00,63.95,63.978,63.941,63.964,408510000.0
2009-04-28 12:15:00,63.952,63.983,63.935,63.976,162130000.0
2009-04-28 12:20:00,63.961,63.993,63.955,63.976,265440000.0
2009-04-28 12:25:00,63.984,64.005,63.952,63.964,285570000.0
2009-04-28 12:30:00,63.99,64.003,63.955,64.003,239450000.0
2009-04-28 12:35:00,64.006,64.073,64.006,64.041,295760000.0
2009-04-28 12:40:00,64.04,64.062,64.016,64.041,357860000.0
2009-04-28 12:45:00,64.058,64.058,64.012,64.024,476490000.0
2009-04-28 12:50:00,64.027,64.034,63.995,64.017,434600000.0
2009-04-28 12:55:00,64.011,64.042,64.011,64.03,394450000.0
2009-04-28 13:00:00,64.057,64.124,64.031,64.124,390540000.0
2009-04-28 13:05:00,64.134,64.168,64.085,64.134,468850000.0
2009-04-28 13:10:00,64.124,64.171,64.103,64.135,317950000.0
2009-04-28 13:15:00,64.154,64.162,64.117,64.15,402220000.0
2009-04-28 13:20:00,64.14,64.185,64.14,64.172,332930000.0
2009-04-28 13:25:00,64.17,64.195,64.15,64.166,302370000.0
2009-04-28 13:30:00,64.193,64.209,64.137,64.151,418000000.0
2009-04-28 13:35:00,64.143,64.153,64.104,64.136,284500000.0
2009-04-28 13:40:00,64.117,64.129,64.082,64.102,289240000.0
2009-04-28 13:45:00,64.114,64.114,64.063,64.063,411810000.0
2009-04-28 13:50:00,64.06,64.093,64.042,64.069,413150000.0
2009-04-28 13:55:00,64.059,64.084,64.003,64.01,190830000.0
2009-04-28 14:00:00,64.033,64.119,64.004,64.082,437930000.0
2009-04-28 14:05:00,64.097,64.144,64.075,64.114,537970000.0
2009-04-28 14:10:00,64.099,64.124,64.082,64.089,355350000.0
2009-04-28 14:15:00,64.114,64.114,64.063,64.089,423370000.0
2009-04-28 14:20:00,64.076,64.093,64.045,64.064,342510000.0
2009-04-28 14:25:00,64.065,64.068,63.996,64.009,361850000.0
2009-04-28 14:30:00,64.028,64.035,64.002,64.031,255660000.0
2009-04-28 14:35:00,64.018,64.092,64.012,64.092,404700000.0
2009-04-28 14:40:00,64.078,64.102,64.064,64.095,441260000.0
2009-04-28 14:45:00,64.124,64.141,64.079,64.095,457450000.0
2009-04-28 14:50:00,64.101,64.146,64.093,64.093,503040000.0
2009-04-28 14:55:00,64.091,64.143,64.086,64.111,419400000.0
2009-04-28 15:00:00,64.132,64.132,64.029,64.062,408420000.0
2009-04-28 15:05:00,64.069,64.086,64.014,64.047,417150000.0
2009-04-28 15:10:00,64.055,64.071,64.033,64.056,444360000.0
2009-04-28 15:15:00,64.065,64.072,64.022,64.036,429040000.0
2009-04-28 15:20:00,64.024,64.075,64.016,64.053,456850000.0
2009-04-28 15:25:00,64.062,64.125,64.062,64.1,305200000.0
2009-04-28 15:30:00,64.13,64.203,64.109,64.169,378520000.0
2009-04-28 15:35:00,64.166,64.233,64.142,64.199,309700000.0
2009-04-28 15:40:00,64.197,64.213,64.18,64.199,394900000.0
2009-04-28 15:45:00,64.214,64.263,64.192,64.263,392280000.0
2009-04-28 15:50:00,64.261,64.322,64.261,64.301,177330000.0
2009-04-28 15:55:00,64.304,64.34,64.304,64.34,303960000.0
2009-04-28 16:00:00,64.391,64.507,64.363,64.409,384360000.0
2009-04-28 16:05:00,64.412,64.469,64.397,64.436,302170000.0
2009-04-28 16:10:00,64.417,64.46,64.392,64.412,195260000.0
2009-04-28 16:15:00,64.403,64.465,64.403,64.465,293150000.0
2009-04-28 16:20:00,64.462,64.517,64.451,64.475,200420000.0
2009-04-28 16:25:00,64.478,64.514,64.476,64.499,375520000.0
2009-04-28 16:30:00,64.515,64.515,64.451,64.451,290320000.0
2009-04-28 16:35:00,64.459,64.495,64.433,64.443,362830000.0
2009-04-28 16:40:00,64.435,64.495,64.435,64.44,470020000.0
2009-04-28 16:45:00,64.476,64.506,64.444,64.478,413780000.0
2009-04-28 16:50:00,64.482,64.518,64.444,64.461,405270000.0
2009-04-28 16:55:00,64.451,64.485,64.437,64.461,460400000.0
2009-04-28 17:00:00,64.482,64.482,64.417,64.455,402100000.0
2009-04-28 17:05:00,64.447,64.461,64.359,64.374,341950000.0
2009-04-28 17:10:00,64.371,64.463,64.363,64.448,376140000.0
2009-04-28 17:15:00,64.469,64.469,64.404,64.41,319810000.0
2009-04-28 17:20:00,64.415,64.44,64.386,64.386,251460000.0
2009-04-28 17:25:00,64.379,64.461,64.375,64.422,467620000.0
2009-04-28 17:30:00,64.444,64.444,64.391,64.41,319780000.0
2009-04-28 17:35:00,64.412,64.464,64.412,64.432,213100000.0
2009-04-28 17:40:00,64.42,64.502,64.414,64.429,517570000.0
2009-04-28 17:45:00,64.463,64.463,64.363,64.368,267650000.0
2009-04-28 17:50:00,64.36,64.411,64.351,64.353,293120000.0
2009-04-28 17:55:00,64.348,64.395,64.341,64.395,526190000.0
2009-04-28 18:00:00,64.403,64.433,64.374,64.416,448940000.0
2009-04-28 18:05:00,64.403,64.433,64.4,64.417,317210000.0
2009-04-28 18:10:00,64.414,64.42,64.364,64.369,476210000.0
2009-04-28 18:15:00,64.393,64.424,64.372,64.423,339790000.0
2009-04-28 18:20:00,64.427,64.446,64.407,64.428,333880000.0
2009-04-28 18:25:00,64.416,64.43,64.394,64.418,167700000.0
2009-04-28 18:30:00,64.454,64.454,64.388,64.4,337500000.0
2009-04-28 18:35:00,64.403,64.436,64.394,64.399,311790000.0
2009-04-28 18:40:00,64.391,64.443,64.391,64.427,364600000.0
2009-04-28 18:45:00,64.442,64.45,64.388,64.408,460230000.0
2009-04-28 18:50:00,64.411,64.44,64.402,64.428,439210000.0
2009-04-28 18:55:00,64.408,64.423,64.384,64.403,381950000.0
2009-04-28 19:00:00,64.415,64.432,64.394,64.415,408780000.0
2009-04-28 19:05:00,64.407,64.44,64.371,64.382,464110000.0
2009-04-28 19:10:00,64.39,64.431,64.383,64.428,313200000.0
2009-04-28 19:15:00,64.453,64.454,64.415,64.441,398280000.0
2009-04-28 19:20:00,64.43,64.461,64.424,64.424,303450000.0
2009-04-28 19:25:00,64.423,64.487,64.42,64.473,281420000.0
2009-04-28 19:30:00,64.497,64.497,64.452,64.471,439990000.0
2009-04-28 19:35:00,64.471,64.515,64.463,64.49,335170000.0
2009-04-28 19:40:00,64.481,64.536,64.481,64.506,222430000.0
2009-04-28 19:45:00,64.524,64.524,64.442,64.451,479330000.0
2009-04-28 19:50:00,64.445,64.462,64.41,64.437,311570000.0
2009-04-28 19:55:00,64.419,64.461,64.415,64.419,234860000.0
2009-04-28 20:00:00,64.425,64.458,64.419,64.453,466400000.0
2009-04-28 20:05:00,64.442,64.466,64.42,64.431,536750000.0
2009-04-28 20:10:00,64.432,64.483,64.432,64.44,328200000.0
2009-04-28 20:15:00,64.472,64.472,64.433,64.433,378440000.0
2009-04-28 20:20:00,64.429,64.472,64.424,64.441,362650000.0
2009-04-28 20:25:00,64.433,64.439,64.381,64.39,363300000.0
2009-04-28 20:30:00,64.422,64.446,64.354,64.382,301440000.0
2009-04-28 20:35:00,64.375,64.38,64.342,64.362,331260000.0
2009-04-28 20:40:00,64.361,64.43,64.361,64.409,528200000.0
2009-04-28 20:45:00,64.414,64.423,64.393,64.414,334020000.0
2009-04-28 20:50:00,64.404,64.434,64.394,64.42,481320000.0
2009-04-28 20:55:00,64.405,64.433,64.393,64.393,423660000.0
2009-04-28 21:00:00,64.424,64.443,64.387,64.425,494460000.0
2009-04-28 21:05:00,64.41,64.424,64.386,64.409,375220000.0
2009-04-28 21:10:00,64.412,64.429,64.394,64.415,349770000.0
2009-04-28 21:15:00,64.427,64.435,64.385,64.394,411760000.0
2009-04-28 21:20:00,64.387,64.425,64.371,64.383,438860000.0
2009-04-28 21:25:00,64.388,64.412,64.362,64.376,410580000.0
2009-04-28 21:30:00,64.396,64.418,64.353,64.391,543680000.0
2009-04-28 21:35:00,64.392,64.433,64.383,64.387,453010000.0
2009-04-28 21:40:00,64.382,64.417,64.357,64.406,539390000.0
2009-04-28 21:45:00,64.435,64.435,64.399,64.42,594860000.0
2009-04-28 21:50:00,64.409,64.436,64.393,64.415,423010000.0
2009-04-28 21:55:00,64.395,64.424,64.38,64.398,435840000.0
2009-04-28 22:00:00,64.422,64.422,64.366,64.371,444670000.0
2009-04-28 22:05:00,64.367,64.4,64.35,64.353,384940000.0
2009-04-28 22:10:00,64.346,64.383,64.334,64.349,394390000.0
2009-04-28 22:15:00,64.384,64.384,64.348,64.353,345790000.0
2009-04-28 22:20:00,64.361,64.398,64.335,64.379,470650000.0
2009-04-28 22:25:00,64.347,64.356,64.326,64.33,532200000.0
2009-04-28 22:30:00,64.363,64.383,64.332,64.373,429760000.0
2009-04-28 22:35:00,64.37,64.394,64.361,64.378,400570000.0
2009-04-28 22:40:00,64.379,64.39,64.35,64.363,421370000.0
2009-04-28 22:45:00,64.393,64.393,64.354,64.36,455890000.0
2009-04-28 22:50:00,64.36,64.412,64.351,64.373,451590000.0
2009-04-28 22:55:00,64.369,64.4,64.361,64.379,472120000.0
2009-04-28 23:00:00,64.406,64.406,64.366,64.366,259690000.0
2009-04-28 23:05:00,64.372,64.393,64.339,64.357,363620000.0
2009-04-28 23:10:00,64.358,64.4,64.342,64.346,323500000.0
2009-04-28 23:15:00,64.371,64.371,64.338,64.347,423280000.0
2009-04-28 23:20:00,64.349,64.381,64.347,64.349,406590000.0
2009-04-28 23:25:00,64.345,64.369,64.323,64.366,185210000.0
2009-04-28 23:30:00,64.355,64.355,64.314,64.32,287880000.0
2009-04-28 23:35:00,64.319,64.361,64.316,64.327,405080000.0
2009-04-28 23:40:00,64.326,64.354,64.315,64.354,310970000.0
2009-04-28 23:45:00,64.343,64.358,64.315,64.327,196350000.0
2009-04-28 23:50:00,64.328,64.364,64.319,64.344,194300000.0
2009-04-28 23:55:00,64.328,64.343,64.318,64.329,205790000.0
2009-04-29 00:00:00,64.333,64.364,64.332,64.34,385470000.0
2009-04-29 00:05:00,64.345,64.366,64.34,64.346,314460000.0
2009-04-29 00:10:00,64.346,64.37,64.345,64.367,380330000.0
2009-04-29 00:15:00,64.348,64.363,64.331,64.348,478590000.0
2009-04-29 00:20:00,64.35,64.389,64.345,64.366,327090000.0
2009-04-29 00:25:00,64.367,64.37,64.337,64.348,329440000.0
2009-04-29 00:30:00,64.376,64.398,64.362,64.387,491310000.0
2009-04-29 00:35:00,64.387,64.411,64.372,64.388,394000000.0
2009-04-29 00:40:00,64.388,64.413,64.387,64.399,334260000.0
2009-04-29 00:45:00,64.423,64.44,64.403,64.429,374490000.0
2009-04-29 00:50:00,64.431,64.468,64.421,64.442,313390000.0
2009-04-29 00:55:00,64.438,64.465,64.421,64.428,175670000.0
2009-04-29 01:00:00,64.461,64.468,64.417,64.425,490810000.0
2009-04-29 01:05:00,64.43,64.455,64.42,64.438,329780000.0
2009-04-29 01:10:00,64.437,64.44,64.41,64.417,219120000.0
2009-04-29 01:15:00,64.445,64.445,64.399,64.411,523060000.0
2009-04-29 01:20:00,64.414,64.444,64.408,64.431,276540000.0
2009-04-29 01:25:00,64.428,64.444,64.418,64.425,299370000.0
2009-04-29 01:30:00,64.461,64.461,64.412,64.44,523580000.0
2009-04-29 01:35:00,64.432,64.453,64.417,64.427,466020000.0
2009-04-29 01:40:00,64.426,64.451,64.404,64.434,322510000.0
2009-04-29 01:45:00,64.407,64.465,64.407,64.439,481010000.0
2009-04-29 01:50:00,64.442,64.477,64.44,64.45,350330000.0
2009-04-29 01:55:00,64.451,64.462,64.427,64.428,289060000.0
2009-04-29 02:00:00,64.442,64.472,64.416,64.472,240710000.0
2009-04-29 02:05:00,64.476,64.506,64.459,64.49,339460000.0
2009-04-29 02:10:00,64.485,64.515,64.473,64.505,230560000.0
2009-04-29 02:15:00,64.545,64.68,64.516,64.68,419540000.0
2009-04-29 02:20:00,64.685,64.703,64.621,64.679,485180000.0
2009-04-29 02:25:00,64.678,64.693,64.623,64.634,295880000.0
2009-04-29 02:30:00,64.667,64.695,64.633,64.64,396850000.0
2009-04-29 02:35:00,64.629,64.719,64.623,64.666,313410000.0
2009-04-29 02:40:00,64.656,64.674,64.633,64.674,323930000.0
2009-04-29 02:45:00,64.666,64.694,64.651,64.685,244700000.0
2009-04-29 02:50:00,64.686,64.75,64.68,64.708,292740000.0
2009-04-29 02:55:00,64.705,64.781,64.702,64.732,274340000.0
2009-04-29 03:00:00,64.765,64.772,64.724,64.763,225130000.0
2009-04-29 03:05:00,64.756,64.804,64.756,64.802,310070000.0
2009-04-29 03:10:00,64.796,64.823,64.785,64.8,295260000.0
2009-04-29 03:15:00,64.825,64.886,64.804,64.876,309260000.0
2009-04-29 03:20:00,64.862,64.864,64.805,64.817,283500000.0
2009-04-29 03:25:00,64.827,64.827,64.764,64.788,247520000.0
2009-04-29 03:30:00,64.815,64.843,64.792,64.827,341210000.0
2009-04-29 03:35:00,64.823,64.84,64.778,64.78,251810000.0
2009-04-29 03:40:00,64.787,64.831,64.777,64.824,314150000.0
2009-04-29 03:45:00,64.799,64.811,64.751,64.759,227930000.0
2009-04-29 03:50:00,64.747,64.773,64.711,64.762,265200000.0
2009-04-29 03:55:00,64.751,64.783,64.751,64.768,298240000.0
2009-04-29 04:00:00,64.782,64.788,64.743,64.75,405420000.0
2009-04-29 04:05:00,64.739,64.754,64.711,64.746,309320000.0
2009-04-29 04:10:00,64.737,64.753,64.713,64.734,323520000.0
2009-04-29 04:15:00,64.764,64.764,64.666,64.678,250670000.0
2009-04-29 04:20:00,64.68,64.771,64.672,64.756,225830000.0
2009-04-29 04:25:00,64.741,64.772,64.729,64.754,386850000.0
2009-04-29 04:30:00,64.731,64.812,64.731,64.806,292440000.0
2009-04-29 04:35:00,64.8,64.833,64.773,64.817,332230000.0
2009-04-29 04:40:00,64.798,64.825,64.793,64.815,353050000.0
2009-04-29 04:45:00,64.824,64.833,64.792,64.792,347190000.0
2009-04-29 04:50:00,64.789,64.804,64.742,64.796,311340000.0
2009-04-29 04:55:00,64.787,64.812,64.781,64.795,442700000.0
2009-04-29 05:00:00,64.826,64.834,64.794,64.814,313290000.0
2009-04-29 05:05:00,64.813,64.872,64.813,64.833,293680000.0
2009-04-29 05:10:00,64.84,64.903,64.84,64.889,158900000.0
2009-04-29 05:15:00,64.915,64.915,64.847,64.861,334960000.0
2009-04-29 05:20:00,64.861,64.872,64.831,64.84,216300000.0
2009-04-29 05:25:00,64.832,64.861,64.829,64.839,315590000.0
2009-04-29 05:30:00,64.866,64.866,64.796,64.804,296840000.0
2009-04-29 05:35:00,64.788,64.826,64.773,64.8,339810000.0
2009-04-29 05:40:00,64.782,64.822,64.78,64.791,385070000.0
2009-04-29 05:45:00,64.824,64.824,64.779,64.784,432360000.0
2009-04-29 05:50:00,64.786,64.81,64.78,64.795,179820000.0
2009-04-29 05:55:00,64.78,64.804,64.774,64.799,365620000.0
2009-04-29 06:00:00,64.822,64.823,64.783,64.79,589780000.0
2009-04-29 06:05:00,64.779,64.826,64.772,64.801,370910000.0
2009-04-29 06:10:00,64.791,64.829,64.784,64.794,367690000.0
2009-04-29 06:15:00,64.815,64.815,64.764,64.796,373900000.0
2009-04-29 06:20:00,64.784,64.809,64.759,64.769,367000000.0
2009-04-29 06:25:00,64.772,64.805,64.76,64.767,270030000.0
2009-04-29 06:30:00,64.804,64.817,64.771,64.809,389340000.0
2009-04-29 06:35:00,64.809,64.841,64.792,64.8,374300000.0
2009-04-29 06:40:00,64.799,64.823,64.783,64.793,365100000.0
2009-04-29 06:45:00,64.832,64.832,64.734,64.739,215500000.0
2009-04-29 06:50:00,64.754,64.754,64.716,64.736,73420000.0
2009-04-29 06:55:00,64.724,64.75,64.701,64.718,61480000.0
2009-04-29 07:00:00,64.743,64.743,64.703,64.712,70640000.0
2009-04-29 07:05:00,64.703,64.732,64.687,64.688,52850000.0
2009-04-29 07:10:00,64.683,64.739,64.667,64.733,58990000.0
2009-04-29 07:15:00,64.751,64.751,64.711,64.721,56280000.0
2009-04-29 07:20:00,64.718,64.725,64.695,64.7,55820000.0
2009-04-29 07:25:00,64.707,64.765,64.703,64.76,74780000.0
2009-04-29 07:30:00,64.782,64.787,64.742,64.757,66180000.0
2009-04-29 07:35:00,64.751,64.77,64.731,64.76,61090000.0
2009-04-29 07:40:00,64.754,64.779,64.748,64.76,50250000.0
2009-04-29 07:45:00,64.77,64.786,64.747,64.759,76960000.0
2009-04-29 07:50:00,64.754,64.768,64.723,64.736,59860000.0
2009-04-29 07:55:00,64.733,64.774,64.732,64.748,84940000.0
2009-04-29 08:00:00,64.754,64.806,64.754,64.798,65560000.0
2009-04-29 08:05:00,64.793,64.825,64.768,64.769,75260000.0
2009-04-29 08:10:00,64.771,64.782,64.75,64.75,58510000.0
2009-04-29 08:15:00,64.75,64.803,64.738,64.786,63760000.0
2009-04-29 08:20:00,64.787,64.82,64.773,64.811,74870000.0
2009-04-29 08:25:00,64.794,64.801,64.778,64.785,51650000.0
2009-04-29 08:30:00,64.803,64.803,64.766,64.781,67830000.0
2009-04-29 08:35:00,64.766,64.79,64.737,64.764,78660000.0
2009-04-29 08:40:00,64.763,64.781,64.713,64.733,65470000.0
2009-04-29 08:45:00,64.756,64.759,64.705,64.727,70640000.0
2009-04-29 08:50:00,64.719,64.738,64.638,64.639,66760000.0
2009-04-29 08:55:00,64.655,64.7,64.655,64.666,69670000.0
2009-04-29 09:00:00,64.682,64.682,64.597,64.605,64360000.0
2009-04-29 09:05:00,64.616,64.65,64.609,64.624,68850000.0
2009-04-29 09:10:00,64.613,64.632,64.607,64.612,426660000.0
2009-04-29 09:15:00,64.638,64.638,64.55,64.608,349560000.0
2009-04-29 09:20:00,64.608,64.643,64.591,64.618,473300000.0
2009-04-29 09:25:00,64.616,64.665,64.611,64.62,442640000.0
2009-04-29 09:30:00,64.633,64.686,64.613,64.676,436190000.0
2009-04-29 09:35:00,64.667,64.684,64.623,64.662,380720000.0
2009-04-29 09:40:00,64.65,64.678,64.611,64.646,374520000.0
2009-04-29 09:45:00,64.654,64.682,64.62,64.669,333640000.0
2009-04-29 09:50:00,64.658,64.68,64.62,64.629,516210000.0
2009-04-29 09:55:00,64.631,64.654,64.615,64.628,324910000.0
2009-04-29 10:00:00,64.647,64.698,64.601,64.675,513410000.0
2009-04-29 10:05:00,64.684,64.709,64.645,64.65,478540000.0
2009-04-29 10:10:00,64.669,64.729,64.65,64.679,556490000.0
2009-04-29 10:15:00,64.703,64.734,64.681,64.721,546970000.0
2009-04-29 10:20:00,64.716,64.749,64.706,64.744,476460000.0
2009-04-29 10:25:00,64.734,64.797,64.734,64.775,405400000.0
2009-04-29 10:30:00,64.797,64.797,64.735,64.754,467420000.0
2009-04-29 10:35:00,64.754,64.773,64.734,64.739,442540000.0
2009-04-29 10:40:00,64.744,64.762,64.716,64.745,356410000.0
2009-04-29 10:45:00,64.764,64.792,64.717,64.769,430060000.0
2009-04-29 10:50:00,64.766,64.799,64.753,64.771,422330000.0
2009-04-29 10:55:00,64.771,64.8,64.755,64.778,548530000.0
2009-04-29 11:00:00,64.804,64.82,64.775,64.81,454460000.0
2009-04-29 11:05:00,64.8,64.841,64.775,64.793,409000000.0
2009-04-29 11:10:00,64.79,64.823,64.786,64.811,423340000.0
2009-04-29 11:15:00,64.823,64.991,64.801,64.972,399820000.0
2009-04-29 11:20:00,64.964,64.985,64.943,64.956,418970000.0
2009-04-29 11:25:00,64.949,65.043,64.943,65.038,531650000.0
2009-04-29 11:30:00,65.061,65.092,65.035,65.058,333200000.0
2009-04-29 11:35:00,65.057,65.111,65.047,65.111,353440000.0
2009-04-29 11:40:00,65.096,65.129,65.002,65.099,392490000.0
2009-04-29 11:45:00,65.133,65.201,65.109,65.186,293930000.0
2009-04-29 11:50:00,65.189,65.233,65.177,65.219,464140000.0
2009-04-29 11:55:00,65.206,65.21,65.164,65.169,263010000.0
2009-04-29 12:00:00,65.192,65.204,65.143,65.197,282000000.0
2009-04-29 12:05:00,65.208,65.231,65.191,65.213,292400000.0
2009-04-29 12:10:00,65.208,65.212,65.155,65.174,406580000.0
2009-04-29 12:15:00,65.213,65.213,65.151,65.19,163580000.0
2009-04-29 12:20:00,65.182,65.231,65.182,65.21,258050000.0
2009-04-29 12:25:00,65.19,65.233,65.168,65.184,289250000.0
2009-04-29 12:30:00,65.21,65.21,65.093,65.107,246910000.0
2009-04-29 12:35:00,65.11,65.142,65.094,65.106,303230000.0
2009-04-29 12:40:00,65.086,65.12,65.063,65.069,383310000.0
2009-04-29 12:45:00,65.09,65.131,65.066,65.089,484510000.0
2009-04-29 12:50:00,65.096,65.166,65.056,65.166,437330000.0
2009-04-29 12:55:00,65.161,65.203,65.144,65.15,380270000.0
2009-04-29 13:00:00,65.176,65.176,65.106,65.112,392720000.0
2009-04-29 13:05:00,65.113,65.15,65.103,65.116,473910000.0
2009-04-29 13:10:00,65.11,65.121,65.091,65.099,316860000.0
2009-04-29 13:15:00,65.132,65.132,65.048,65.105,407110000.0
2009-04-29 13:20:00,65.094,65.128,65.076,65.104,338950000.0
2009-04-29 13:25:00,65.094,65.139,65.072,65.096,311830000.0
2009-04-29 13:30:00,65.111,65.121,65.082,65.098,413900000.0
2009-04-29 13:35:00,65.089,65.152,65.083,65.131,284950000.0
2009-04-29 13:40:00,65.124,65.153,65.085,65.088,289290000.0
2009-04-29 13:45:00,65.123,65.16,65.094,65.138,412890000.0
2009-04-29 13:50:00,65.138,65.197,65.131,65.149,405110000.0
2009-04-29 13:55:00,65.147,65.187,65.145,65.158,185070000.0
2009-04-29 14:00:00,65.182,65.182,65.12,65.132,460300000.0
2009-04-29 14:05:00,65.125,65.161,65.121,65.141,557480000.0
2009-04-29 14:10:00,65.134,65.183,65.123,65.173,366440000.0
2009-04-29 14:15:00,65.193,65.193,65.152,65.178,439930000.0
2009-04-29 14:20:00,65.162,65.175,65.129,65.155,338970000.0
2009-04-29 14:25:00,65.156,65.21,65.152,65.164,383730000.0
2009-04-29 14:30:00,65.192,65.192,65.017,65.108,247280000.0
2009-04-29 14:35:00,65.1,65.172,65.09,65.137,402170000.0
2009-04-29 14:40:00,65.128,65.158,65.104,65.14,424620000.0
2009-04-29 14:45:00,65.139,65.155,65.055,65.099,466570000.0
2009-04-29 14:50:00,65.106,65.141,65.079,65.103,516510000.0
2009-04-29 14:55:00,65.1,65.144,65.1,65.12,429890000.0
2009-04-29 15:00:00,65.118,65.176,65.097,65.124,417050000.0
2009-04-29 15:05:00,65.134,65.189,65.082,65.082,421680000.0
2009-04-29 15:10:00,65.078,65.119,65.046,65.098,451020000.0
2009-04-29 15:15:00,65.141,65.141,65.096,65.116,460180000.0
2009-04-29 15:20:00,65.099,65.118,65.068,65.076,470550000.0
2009-04-29 15:25:00,65.078,65.147,65.067,65.147,304000000.0
2009-04-29 15:30:00,65.16,65.16,65.089,65.107,378450000.0
2009-04-29 15:35:00,65.106,65.134,65.083,65.118,318680000.0
2009-04-29 15:40:00,65.123,65.141,65.092,65.125,408290000.0
2009-04-29 15:45:00,65.153,65.163,65.124,65.124,400000000.0
2009-04-29 15:50:00,65.123,65.26,65.117,65.222,179880000.0
2009-04-29 15:55:00,65.219,65.226,65.165,65.179,304220000.0
2009-04-29 16:00:00,65.203,65.203,65.162,65.18,401800000.0
2009-04-29 16:05:00,65.183,65.224,65.148,65.153,303330000.0
2009-04-29 16:10:00,65.148,65.195,65.142,65.165,197450000.0
2009-04-29 16:15:00,65.184,65.196,65.154,65.196,282740000.0
2009-04-29 16:20:00,65.188,65.215,65.18,65.185,199520000.0
2009-04-29 16:25:00,65.181,65.224,65.181,65.221,380350000.0
2009-04-29 16:30:00,65.214,65.242,65.202,65.208,302650000.0
2009-04-29 16:35:00,65.214,65.262,65.192,65.258,368180000.0
2009-04-29 16:40:00,65.258,65.32,65.246,65.316,480270000.0
2009-04-29 16:45:00,65.352,65.352,65.221,65.223,406660000.0
2009-04-29 16:50:00,65.24,65.262,65.204,65.204,394330000.0
2009-04-29 16:55:00,65.203,65.282,65.203,65.277,472660000.0
2009-04-29 17:00:00,65.286,65.311,65.226,65.233,395390000.0
2009-04-29 17:05:00,65.224,65.265,65.22,65.229,332960000.0
2009-04-29 17:10:00,65.224,65.264,65.212,65.263,384620000.0
2009-04-29 17:15:00,65.282,65.285,65.245,65.259,315460000.0
2009-04-29 17:20:00,65.261,65.395,65.261,65.385,249780000.0
2009-04-29 17:25:00,65.389,65.454,65.356,65.387,481140000.0
2009-04-29 17:30:00,65.403,65.413,65.363,65.388,346810000.0
2009-04-29 17:35:00,65.369,65.414,65.34,65.377,211860000.0
2009-04-29 17:40:00,65.372,65.394,65.327,65.34,514180000.0
2009-04-29 17:45:00,65.354,65.354,65.302,65.352,266170000.0
2009-04-29 17:50:00,65.36,65.444,65.354,65.368,307150000.0
2009-04-29 17:55:00,65.378,65.394,65.347,65.358,507670000.0
2009-04-29 18:00:00,65.385,65.391,65.345,65.376,462020000.0
2009-04-29 18:05:00,65.36,65.403,65.353,65.394,324430000.0
2009-04-29 18:10:00,65.394,65.413,65.373,65.404,478910000.0
2009-04-29 18:15:00,65.429,65.429,65.371,65.401,344230000.0
2009-04-29 18:20:00,65.413,65.429,65.368,65.376,325660000.0
2009-04-29 18:25:00,65.399,65.421,65.37,65.395,175450000.0
2009-04-29 18:30:00,65.41,65.432,65.372,65.385,338950000.0
2009-04-29 18:35:00,65.376,65.405,65.364,65.373,305970000.0
2009-04-29 18:40:00,65.405,65.434,65.369,65.399,352020000.0
2009-04-29 18:45:00,65.408,65.431,65.367,65.395,465250000.0
2009-04-29 18:50:00,65.396,65.412,65.368,65.373,432670000.0
2009-04-29 18:55:00,65.373,65.4,65.369,65.396,386770000.0
2009-04-29 19:00:00,65.403,65.42,65.371,65.377,428460000.0
2009-04-29 19:05:00,65.432,65.443,65.374,65.416,457070000.0
2009-04-29 19:10:00,65.378,65.432,65.367,65.368,310870000.0
2009-04-29 19:15:00,65.412,65.412,65.364,65.402,403550000.0
2009-04-29 19:20:00,65.403,65.433,65.372,65.409,326210000.0
2009-04-29 19:25:00,65.406,65.445,65.371,65.373,274830000.0
2009-04-29 19:30:00,65.482,65.482,65.373,65.453,462380000.0
2009-04-29 19:35:00,65.46,65.46,65.367,65.372,343070000.0
2009-04-29 19:40:00,65.424,65.453,65.377,65.446,236460000.0
2009-04-29 19:45:00,65.473,65.473,65.43,65.442,461450000.0
2009-04-29 19:50:00,65.438,65.463,65.419,65.456,329540000.0
2009-04-29 19:55:00,65.464,65.495,65.46,65.474,158870000.0
2009-04-29 20:00:00,65.459,65.5,65.438,65.463,458530000.0
2009-04-29 20:05:00,65.46,65.504,65.443,65.476,538060000.0
2009-04-29 20:10:00,65.461,65.478,65.39,65.392,334000000.0
2009-04-29 20:15:00,65.432,65.639,65.29,65.619,466040000.0
2009-04-29 20:20:00,65.601,65.962,65.598,65.835,364690000.0
2009-04-29 20:25:00,65.845,65.975,65.845,65.876,361600000.0
2009-04-29 20:30:00,65.885,65.947,65.82,65.922,294440000.0
2009-04-29 20:35:00,65.915,65.932,65.86,65.896,329140000.0
2009-04-29 20:40:00,65.9,65.914,65.812,65.826,525370000.0
2009-04-29 20:45:00,65.844,65.863,65.805,65.825,323130000.0
2009-04-29 20:50:00,65.813,65.824,65.728,65.728,498560000.0
2009-04-29 20:55:00,65.716,65.824,65.716,65.81,423880000.0
2009-04-29 21:00:00,65.844,65.844,65.762,65.786,483230000.0
2009-04-29 21:05:00,65.79,65.821,65.784,65.821,370210000.0
2009-04-29 21:10:00,65.809,65.851,65.8,65.83,347550000.0
2009-04-29 21:15:00,65.847,65.862,65.775,65.788,395790000.0
2009-04-29 21:20:00,65.773,65.789,65.667,65.67,445320000.0
2009-04-29 21:25:00,65.664,65.702,65.603,65.695,413940000.0
2009-04-29 21:30:00,65.716,65.716,65.575,65.657,542810000.0
2009-04-29 21:35:00,65.661,65.689,65.614,65.655,463250000.0
2009-04-29 21:40:00,65.649,65.691,65.631,65.675,528680000.0
2009-04-29 21:45:00,65.724,65.724,65.579,65.589,576540000.0
2009-04-29 21:50:00,65.589,65.628,65.569,65.601,442930000.0
2009-04-29 21:55:00,65.594,65.65,65.477,65.512,434760000.0
2009-04-29 22:00:00,65.534,65.622,65.526,65.601,363660000.0
2009-04-29 22:05:00,65.597,65.642,65.591,65.616,382230000.0
2009-04-29 22:10:00,65.615,65.653,65.597,65.619,411350000.0
2009-04-29 22:15:00,65.635,65.635,65.587,65.595,432460000.0
2009-04-29 22:20:00,65.595,65.625,65.577,65.601,468910000.0
2009-04-29 22:25:00,65.599,65.664,65.599,65.646,532000000.0
2009-04-29 22:30:00,65.679,65.7,65.63,65.675,433660000.0
2009-04-29 22:35:00,65.679,65.784,65.67,65.754,420590000.0
2009-04-29 22:40:00,65.749,65.8,65.699,65.699,423850000.0
2009-04-29 22:45:00,65.729,65.732,65.678,65.682,443240000.0
2009-04-29 22:50:00,65.66,65.712,65.66,65.692,453020000.0
2009-04-29 22:55:00,65.688,65.707,65.656,65.66,469910000.0
2009-04-29 23:00:00,65.686,65.686,65.598,65.618,304750000.0
2009-04-29 23:05:00,65.618,65.641,65.597,65.597,380330000.0
2009-04-29 23:10:00,65.61,65.636,65.584,65.596,325220000.0
2009-04-29 23:15:00,65.622,65.669,65.577,65.597,406690000.0
2009-04-29 23:20:00,65.579,65.623,65.577,65.597,404710000.0
2009-04-29 23:25:00,65.598,65.652,65.596,65.644,175120000.0
2009-04-29 23:30:00,65.622,65.646,65.612,65.612,303960000.0
2009-04-29 23:35:00,65.614,65.642,65.61,65.629,400300000.0
2009-04-29 23:40:00,65.61,65.646,65.6,65.64,306350000.0
2009-04-29 23:45:00,65.647,65.666,65.636,65.649,187570000.0
2009-04-29 23:50:00,65.653,65.676,65.628,65.632,295930000.0
2009-04-29 23:55:00,65.616,65.661,65.595,65.639,208880000.0
2009-04-30 00:00:00,65.664,65.664,65.626,65.66,389520000.0
2009-04-30 00:05:00,65.649,65.67,65.566,65.569,302720000.0
2009-04-30 00:10:00,65.571,65.61,65.552,65.594,368810000.0
2009-04-30 00:15:00,65.569,65.579,65.539,65.539,392170000.0
2009-04-30 00:20:00,65.544,65.563,65.49,65.49,432370000.0
2009-04-30 00:25:00,65.489,65.534,65.488,65.5,326180000.0
2009-04-30 00:30:00,65.517,65.525,65.484,65.512,487880000.0
2009-04-30 00:35:00,65.519,65.545,65.485,65.502,403880000.0
2009-04-30 00:40:00,65.498,65.499,65.462,65.47,255950000.0
2009-04-30 00:45:00,65.501,65.524,65.457,65.518,368010000.0
2009-04-30 00:50:00,65.522,65.549,65.514,65.535,309260000.0
2009-04-30 00:55:00,65.538,65.553,65.495,65.498,211490000.0
2009-04-30 01:00:00,65.523,65.523,65.441,65.446,489520000.0
2009-04-30 01:05:00,65.446,65.473,65.44,65.441,335250000.0
2009-04-30 01:10:00,65.439,65.477,65.438,65.44,132860000.0
2009-04-30 01:15:00,65.464,65.495,65.441,65.473,519200000.0
2009-04-30 01:20:00,65.468,65.514,65.437,65.46,275770000.0
2009-04-30 01:25:00,65.461,65.557,65.461,65.556,302330000.0
2009-04-30 01:30:00,65.576,65.593,65.532,65.54,507240000.0
2009-04-30 01:35:00,65.536,65.543,65.473,65.482,452940000.0
2009-04-30 01:40:00,65.483,65.534,65.482,65.534,330250000.0
2009-04-30 01:45:00,65.552,65.575,65.53,65.559,386390000.0
2009-04-30 01:50:00,65.556,65.574,65.539,65.539,337290000.0
2009-04-30 01:55:00,65.556,65.581,65.54,65.578,304430000.0
2009-04-30 02:00:00,65.594,65.65,65.587,65.596,237900000.0
2009-04-30 02:05:00,65.595,65.652,65.595,65.606,344020000.0
2009-04-30 02:10:00,65.603,65.721,65.602,65.686,228810000.0
2009-04-30 02:15:00,65.707,65.772,65.691,65.714,408960000.0
2009-04-30 02:20:00,65.723,65.781,65.723,65.776,476390000.0
2009-04-30 02:25:00,65.778,65.796,65.748,65.757,291090000.0
2009-04-30 02:30:00,65.78,65.784,65.733,65.759,415300000.0
2009-04-30 02:35:00,65.758,65.782,65.743,65.767,318100000.0
2009-04-30 02:40:00,65.767,65.852,65.761,65.799,322510000.0
2009-04-30 02:45:00,65.834,65.84,65.795,65.807,246790000.0
2009-04-30 02:50:00,65.806,65.851,65.795,65.818,308250000.0
2009-04-30 02:55:00,65.797,65.804,65.744,65.766,277810000.0
2009-04-30 03:00:00,65.784,65.789,65.705,65.71,222260000.0
2009-04-30 03:05:00,65.714,65.765,65.708,65.739,322400000.0
2009-04-30 03:10:00,65.73,65.751,65.711,65.718,300190000.0
2009-04-30 03:15:00,65.753,65.762,65.714,65.745,295400000.0
2009-04-30 03:20:00,65.74,65.776,65.711,65.776,282800000.0
2009-04-30 03:25:00,65.763,65.843,65.763,65.843,226630000.0
2009-04-30 03:30:00,65.862,65.906,65.831,65.891,339900000.0
2009-04-30 03:35:00,65.885,65.889,65.844,65.876,256890000.0
2009-04-30 03:40:00,65.869,65.901,65.843,65.856,319220000.0
2009-04-30 03:45:00,65.839,65.903,65.834,65.898,232730000.0
2009-04-30 03:50:00,65.888,65.904,65.805,65.856,275780000.0
2009-04-30 03:55:00,65.849,65.88,65.828,65.844,314260000.0
2009-04-30 04:00:00,65.862,65.862,65.83,65.851,405590000.0
2009-04-30 04:05:00,65.849,65.854,65.8,65.817,313360000.0
2009-04-30 04:10:00,65.808,65.831,65.769,65.789,311520000.0
2009-04-30 04:15:00,65.804,65.804,65.727,65.749,253510000.0
2009-04-30 04:20:00,65.733,65.773,65.733,65.773,224860000.0
2009-04-30 04:25:00,65.759,65.773,65.741,65.765,392010000.0
2009-04-30 04:30:00,65.776,65.776,65.745,65.767,295360000.0
2009-04-30 04:35:00,65.756,65.773,65.731,65.754,355460000.0
2009-04-30 04:40:00,65.748,65.748,65.721,65.722,357780000.0
2009-04-30 04:45:00,65.744,65.791,65.714,65.791,416790000.0
2009-04-30 04:50:00,65.78,65.786,65.74,65.767,290850000.0
2009-04-30 04:55:00,65.75,65.802,65.75,65.802,418770000.0
2009-04-30 05:00:00,65.819,65.882,65.793,65.844,298140000.0
2009-04-30 05:05:00,65.84,65.923,65.833,65.919,305660000.0
2009-04-30 05:10:00,65.925,65.949,65.896,65.914,149610000.0
2009-04-30 05:15:00,65.904,65.919,65.872,65.916,319610000.0
2009-04-30 05:20:00,65.913,65.936,65.889,65.908,212350000.0
2009-04-30 05:25:00,65.903,65.997,65.903,65.979,318270000.0
2009-04-30 05:30:00,65.985,66.006,65.958,66.006,320640000.0
2009-04-30 05:35:00,65.987,66.001,65.974,65.974,51890000.0
2009-04-30 05:40:00,65.937,65.974,65.932,65.963,343550000.0
2009-04-30 05:45:00,65.975,65.977,65.913,65.925,411030000.0
2009-04-30 05:50:00,65.913,65.913,65.803,65.82,174120000.0
2009-04-30 05:55:00,65.806,65.848,65.769,65.808,359280000.0
2009-04-30 06:00:00,65.814,65.814,65.724,65.734,554480000.0
2009-04-30 06:05:00,65.722,65.722,65.565,65.681,365990000.0
2009-04-30 06:10:00,65.668,65.683,65.645,65.647,381020000.0
2009-04-30 06:15:00,65.657,65.662,65.584,65.595,355680000.0
2009-04-30 06:20:00,65.591,65.624,65.567,65.595,351810000.0
2009-04-30 06:25:00,65.591,65.659,65.591,65.659,250910000.0
2009-04-30 06:30:00,65.671,65.724,65.657,65.684,357960000.0
2009-04-30 06:35:00,65.68,65.701,65.626,65.629,349880000.0
2009-04-30 06:40:00,65.625,65.651,65.615,65.647,341650000.0
2009-04-30 06:45:00,65.655,65.705,65.64,65.688,201090000.0
2009-04-30 06:50:00,65.681,65.733,65.678,65.733,65930000.0
2009-04-30 06:55:00,65.717,65.763,65.701,65.71,66370000.0
2009-04-30 07:00:00,65.725,65.739,65.706,65.719,55050000.0
2009-04-30 07:05:00,65.708,65.724,65.684,65.684,65630000.0
2009-04-30 07:10:00,65.683,65.689,65.65,65.676,53380000.0
2009-04-30 07:15:00,65.683,65.688,65.671,65.688,56740000.0
2009-04-30 07:20:00,65.68,65.7,65.661,65.661,67720000.0
2009-04-30 07:25:00,65.666,65.685,65.654,65.679,34790000.0
2009-04-30 07:30:00,65.69,65.709,65.656,65.665,41780000.0
2009-04-30 07:35:00,65.666,65.69,65.611,65.646,69480000.0
2009-04-30 07:40:00,65.645,65.66,65.622,65.644,70440000.0
2009-04-30 07:45:00,65.661,65.695,65.634,65.688,62320000.0
2009-04-30 07:50:00,65.694,65.731,65.678,65.73,60150000.0
2009-04-30 07:55:00,65.722,65.811,65.722,65.811,71840000.0
2009-04-30 08:00:00,65.805,65.805,65.774,65.778,64580000.0
2009-04-30 08:05:00,65.783,65.827,65.776,65.817,70830000.0
2009-04-30 08:10:00,65.808,65.83,65.797,65.818,63430000.0
2009-04-30 08:15:00,65.831,65.872,65.807,65.848,55170000.0
2009-04-30 08:20:00,65.842,65.892,65.837,65.845,65310000.0
2009-04-30 08:25:00,65.847,65.863,65.83,65.849,60860000.0
2009-04-30 08:30:00,65.849,65.855,65.831,65.84,74370000.0
2009-04-30 08:35:00,65.822,65.865,65.812,65.839,73680000.0
2009-04-30 08:40:00,65.852,65.917,65.846,65.901,83530000.0
2009-04-30 08:45:00,65.916,65.993,65.913,65.993,63860000.0
2009-04-30 08:50:00,66.005,66.152,66.005,66.124,57600000.0
2009-04-30 08:55:00,66.123,66.123,66.076,66.097,54440000.0
2009-04-30 09:00:00,66.119,66.131,66.085,66.121,58710000.0
2009-04-30 09:05:00,66.116,66.165,66.112,66.15,68170000.0
2009-04-30 09:10:00,66.146,66.237,66.146,66.236,434850000.0
2009-04-30 09:15:00,66.242,66.245,66.197,66.197,364970000.0
2009-04-30 09:20:00,66.197,66.212,66.17,66.182,491200000.0
2009-04-30 09:25:00,66.183,66.218,66.176,66.203,448390000.0
2009-04-30 09:30:00,66.222,66.229,66.187,66.215,457810000.0
2009-04-30 09:35:00,66.223,66.231,66.198,66.218,402260000.0
2009-04-30 09:40:00,66.224,66.224,66.15,66.169,376400000.0
2009-04-30 09:45:00,66.184,66.221,66.162,66.204,335840000.0
2009-04-30 09:50:00,66.209,66.285,66.209,66.27,523540000.0
2009-04-30 09:55:00,66.256,66.256,66.194,66.23,328090000.0
2009-04-30 10:00:00,66.242,66.278,66.215,66.241,521550000.0
2009-04-30 10:05:00,66.242,66.263,66.198,66.198,486790000.0
2009-04-30 10:10:00,66.188,66.2,66.036,66.036,576860000.0
2009-04-30 10:15:00,66.051,66.077,66.006,66.065,528510000.0
2009-04-30 10:20:00,66.057,66.096,66.037,66.094,485430000.0
2009-04-30 10:25:00,66.097,66.129,66.09,66.123,407810000.0
2009-04-30 10:30:00,66.144,66.203,66.115,66.176,475440000.0
2009-04-30 10:35:00,66.157,66.214,66.152,66.162,424680000.0
2009-04-30 10:40:00,66.165,66.181,66.14,66.174,367450000.0
2009-04-30 10:45:00,66.19,66.264,66.188,66.24,430340000.0
2009-04-30 10:50:00,66.235,66.259,66.209,66.229,418220000.0
2009-04-30 10:55:00,66.213,66.254,66.195,66.208,543800000.0
2009-04-30 11:00:00,66.213,66.213,66.077,66.079,448660000.0
2009-04-30 11:05:00,66.067,66.124,66.056,66.124,429860000.0
2009-04-30 11:10:00,66.127,66.154,66.103,66.143,445180000.0
2009-04-30 11:15:00,66.151,66.151,66.075,66.075,407180000.0
2009-04-30 11:20:00,66.079,66.16,66.079,66.118,434880000.0
2009-04-30 11:25:00,66.107,66.169,66.103,66.16,525180000.0
2009-04-30 11:30:00,66.166,66.194,66.154,66.18,322310000.0
2009-04-30 11:35:00,66.177,66.2,66.153,66.171,374000000.0
2009-04-30 11:40:00,66.158,66.18,66.143,66.156,402550000.0
2009-04-30 11:45:00,66.172,66.185,66.141,66.176,302040000.0
2009-04-30 11:50:00,66.174,66.319,66.174,66.311,473750000.0
2009-04-30 11:55:00,66.293,66.294,66.246,66.266,257030000.0
2009-04-30 12:00:00,66.269,66.388,66.262,66.362,289950000.0
2009-04-30 12:05:00,66.357,66.424,66.357,66.41,294030000.0
2009-04-30 12:10:00,66.402,66.504,66.402,66.456,425120000.0
2009-04-30 12:15:00,66.463,66.501,66.433,66.491,170310000.0
2009-04-30 12:20:00,66.487,66.499,66.399,66.402,256830000.0
2009-04-30 12:25:00,66.399,66.469,66.397,66.455,290260000.0
2009-04-30 12:30:00,66.475,66.486,66.375,66.389,240380000.0
2009-04-30 12:35:00,66.392,66.413,66.356,66.364,305910000.0
2009-04-30 12:40:00,66.366,66.451,66.366,66.429,366360000.0
2009-04-30 12:45:00,66.45,66.45,66.382,66.388,462170000.0
2009-04-30 12:50:00,66.385,66.401,66.322,66.378,441960000.0
2009-04-30 12:55:00,66.38,66.453,66.372,66.399,399450000.0
2009-04-30 13:00:00,66.441,66.441,66.353,66.353,398320000.0
2009-04-30 13:05:00,66.339,66.406,66.324,66.359,481470000.0
2009-04-30 13:10:00,66.339,66.438,66.339,66.37,329950000.0
2009-04-30 13:15:00,66.405,66.431,66.378,66.399,397210000.0
2009-04-30 13:20:00,66.4,66.465,66.4,66.436,338250000.0
2009-04-30 13:25:00,66.426,66.453,66.404,66.426,307340000.0
2009-04-30 13:30:00,66.443,66.443,66.381,66.423,422180000.0
2009-04-30 13:35:00,66.4,66.436,66.382,66.399,287770000.0
2009-04-30 13:40:00,66.401,66.418,66.357,66.409,299370000.0
2009-04-30 13:45:00,66.388,66.459,66.378,66.445,429360000.0
2009-04-30 13:50:00,66.429,66.443,66.407,66.427,409260000.0
2009-04-30 13:55:00,66.408,66.475,66.401,66.408,178740000.0
2009-04-30 14:00:00,66.438,66.438,66.277,66.305,437350000.0
2009-04-30 14:05:00,66.309,66.348,66.301,66.348,600980000.0
2009-04-30 14:10:00,66.332,66.364,66.323,66.364,369370000.0
2009-04-30 14:15:00,66.393,66.393,66.333,66.347,443870000.0
2009-04-30 14:20:00,66.335,66.34,66.306,66.326,351180000.0
2009-04-30 14:25:00,66.317,66.361,66.311,66.323,371300000.0
2009-04-30 14:30:00,66.35,66.391,66.305,66.309,246210000.0
2009-04-30 14:35:00,66.323,66.378,66.267,66.303,410890000.0
2009-04-30 14:40:00,66.315,66.384,66.315,66.359,456640000.0
2009-04-30 14:45:00,66.391,66.391,66.322,66.359,465490000.0
2009-04-30 14:50:00,66.367,66.516,66.361,66.478,532420000.0
2009-04-30 14:55:00,66.475,66.486,66.445,66.451,417640000.0
2009-04-30 15:00:00,66.491,66.491,66.424,66.432,422490000.0
2009-04-30 15:05:00,66.431,66.487,66.431,66.452,417750000.0
2009-04-30 15:10:00,66.46,66.49,66.382,66.455,458770000.0
2009-04-30 15:15:00,66.445,66.45,66.385,66.409,455080000.0
2009-04-30 15:20:00,66.411,66.491,66.403,66.484,456020000.0
2009-04-30 15:25:00,66.475,66.478,66.444,66.457,309410000.0
2009-04-30 15:30:00,66.483,66.483,66.425,66.429,399450000.0
2009-04-30 15:35:00,66.425,66.481,66.409,66.481,337280000.0
2009-04-30 15:40:00,66.477,66.553,66.463,66.502,416260000.0
2009-04-30 15:45:00,66.521,66.522,66.476,66.49,345430000.0
2009-04-30 15:50:00,66.468,66.492,66.443,66.459,180050000.0
2009-04-30 15:55:00,66.473,66.491,66.443,66.486,307690000.0
2009-04-30 16:00:00,66.502,66.548,66.466,66.526,393090000.0
2009-04-30 16:05:00,66.54,66.54,66.475,66.505,314230000.0
2009-04-30 16:10:00,66.504,66.519,66.469,66.505,201180000.0
2009-04-30 16:15:00,66.521,66.521,66.358,66.388,293160000.0
2009-04-30 16:20:00,66.391,66.399,66.341,66.371,204910000.0
2009-04-30 16:25:00,66.371,66.512,66.37,66.438,373000000.0
2009-04-30 16:30:00,66.443,66.478,66.438,66.448,290560000.0
2009-04-30 16:35:00,66.44,66.477,66.409,66.467,363020000.0
2009-04-30 16:40:00,66.46,66.483,66.434,66.456,472050000.0
2009-04-30 16:45:00,66.486,66.486,66.421,66.46,400590000.0
2009-04-30 16:50:00,66.471,66.505,66.456,66.504,402940000.0
2009-04-30 16:55:00,66.514,66.615,66.466,66.542,472980000.0
2009-04-30 17:00:00,66.576,66.576,66.48,66.551,399330000.0
2009-04-30 17:05:00,66.575,66.642,66.558,66.615,334490000.0
2009-04-30 17:10:00,66.571,66.652,66.563,66.625,375100000.0
2009-04-30 17:15:00,66.654,66.739,66.634,66.72,307970000.0
2009-04-30 17:20:00,66.707,66.746,66.696,66.704,248180000.0
2009-04-30 17:25:00,66.7,66.849,66.689,66.826,491930000.0
2009-04-30 17:30:00,66.853,66.893,66.809,66.854,323600000.0
2009-04-30 17:35:00,66.837,66.861,66.79,66.833,217910000.0
2009-04-30 17:40:00,66.832,66.893,66.815,66.847,524970000.0
2009-04-30 17:45:00,66.853,66.853,66.801,66.801,275730000.0
2009-04-30 17:50:00,66.81,66.833,66.793,66.794,291890000.0
2009-04-30 17:55:00,66.8,66.825,66.77,66.805,521690000.0
2009-04-30 18:00:00,66.814,66.815,66.774,66.781,458510000.0
2009-04-30 18:05:00,66.782,66.833,66.772,66.789,342530000.0
2009-04-30 18:10:00,66.766,66.81,66.746,66.791,477950000.0
2009-04-30 18:15:00,66.822,66.86,66.784,66.86,342990000.0
2009-04-30 18:20:00,66.85,66.962,66.846,66.93,338260000.0
2009-04-30 18:25:00,66.917,66.95,66.882,66.893,180570000.0
2009-04-30 18:30:00,66.899,66.899,66.69,66.801,336160000.0
2009-04-30 18:35:00,66.811,66.841,66.71,66.71,300510000.0
2009-04-30 18:40:00,66.763,66.836,66.688,66.791,382720000.0
2009-04-30 18:45:00,66.812,66.844,66.733,66.733,454870000.0
2009-04-30 18:50:00,66.747,66.84,66.727,66.811,454400000.0
2009-04-30 18:55:00,66.808,66.85,66.794,66.842,384570000.0
2009-04-30 19:00:00,66.833,66.857,66.782,66.79,421920000.0
2009-04-30 19:05:00,66.783,66.783,66.736,66.741,467100000.0
2009-04-30 19:10:00,66.733,66.753,66.698,66.715,313290000.0
2009-04-30 19:15:00,66.728,66.728,66.568,66.568,409970000.0
2009-04-30 19:20:00,66.563,66.621,66.55,66.605,306370000.0
2009-04-30 19:25:00,66.611,66.625,66.559,66.566,282710000.0
2009-04-30 19:30:00,66.6,66.6,66.544,66.575,460410000.0
2009-04-30 19:35:00,66.584,66.633,66.578,66.588,345550000.0
2009-04-30 19:40:00,66.585,66.614,66.571,66.614,229300000.0
2009-04-30 19:45:00,66.61,66.631,66.599,66.616,477090000.0
2009-04-30 19:50:00,66.608,66.644,66.599,66.644,314120000.0
2009-04-30 19:55:00,66.635,66.635,66.591,66.625,242200000.0
2009-04-30 20:00:00,66.628,66.677,66.624,66.673,455380000.0
2009-04-30 20:05:00,66.68,66.701,66.62,66.623,542540000.0
2009-04-30 20:10:00,66.627,66.654,66.601,66.626,339940000.0
2009-04-30 20:15:00,66.635,66.685,66.619,66.65,448940000.0
2009-04-30 20:20:00,66.647,66.732,66.632,66.732,347660000.0
2009-04-30 20:25:00,66.722,66.752,66.714,66.735,348790000.0
2009-04-30 20:30:00,66.744,66.744,66.682,66.687,292740000.0
2009-04-30 20:35:00,66.691,66.714,66.642,66.658,313920000.0
2009-04-30 20:40:00,66.65,66.672,66.608,66.629,511320000.0
2009-04-30 20:45:00,66.638,66.646,66.596,66.624,310020000.0
2009-04-30 20:50:00,66.615,66.644,66.599,66.614,486100000.0
2009-04-30 20:55:00,66.601,66.648,66.552,66.648,426930000.0
2009-04-30 21:00:00,66.643,66.655,66.545,66.567,479970000.0
2009-04-30 21:05:00,66.574,66.576,66.534,66.55,366270000.0
2009-04-30 21:10:00,66.553,66.594,66.553,66.569,347560000.0
2009-04-30 21:15:00,66.586,66.586,66.517,66.541,391980000.0
2009-04-30 21:20:00,66.54,66.592,66.517,66.535,436460000.0
2009-04-30 21:25:00,66.527,66.585,66.527,66.585,384490000.0
2009-04-30 21:30:00,66.602,66.602,66.561,66.576,535320000.0
2009-04-30 21:35:00,66.571,66.601,66.566,66.566,459240000.0
2009-04-30 21:40:00,66.572,66.595,66.559,66.578,549660000.0
2009-04-30 21:45:00,66.604,66.61,66.57,66.591,589350000.0
2009-04-30 21:50:00,66.585,66.599,66.542,66.542,422490000.0
2009-04-30 21:55:00,66.547,66.572,66.53,66.55,436230000.0
2009-04-30 22:00:00,66.583,66.583,66.543,66.558,435550000.0
2009-04-30 22:05:00,66.56,66.592,66.544,66.546,377870000.0
2009-04-30 22:10:00,66.545,66.573,66.534,66.54,395310000.0
2009-04-30 22:15:00,66.566,66.566,66.511,66.523,442840000.0
2009-04-30 22:20:00,66.531,66.568,66.531,66.54,461820000.0
2009-04-30 22:25:00,66.547,66.584,66.54,66.548,501020000.0
2009-04-30 22:30:00,66.574,66.574,66.527,66.531,323490000.0
2009-04-30 22:35:00,66.53,66.577,66.53,66.549,416000000.0
2009-04-30 22:40:00,66.55,66.597,66.545,66.582,437500000.0
2009-04-30 22:45:00,66.559,66.6,66.559,66.567,467920000.0
2009-04-30 22:50:00,66.571,66.59,66.548,66.572,454790000.0
2009-04-30 22:55:00,66.569,66.58,66.545,66.563,466940000.0
2009-04-30 23:00:00,66.557,66.557,66.481,66.481,320380000.0
2009-04-30 23:05:00,66.479,66.513,66.478,66.505,372950000.0
2009-04-30 23:10:00,66.503,66.512,66.464,66.495,259180000.0
2009-04-30 23:15:00,66.513,66.514,66.461,66.468,404410000.0
2009-04-30 23:20:00,66.469,66.489,66.449,66.483,433290000.0
2009-04-30 23:25:00,66.486,66.535,66.48,66.528,180260000.0
2009-04-30 23:30:00,66.509,66.522,66.493,66.506,199060000.0
2009-04-30 23:35:00,66.505,66.554,66.488,66.527,390060000.0
2009-04-30 23:40:00,66.545,66.545,66.481,66.516,304440000.0
2009-04-30 23:45:00,66.535,66.535,66.483,66.483,157000000.0
2009-04-30 23:50:00,66.474,66.498,66.454,66.459,301570000.0
2009-04-30 23:55:00,66.463,66.485,66.448,66.457,210850000.0
2009-05-01 00:00:00,66.486,66.486,66.447,66.45,374090000.0
2009-05-01 00:05:00,66.45,66.483,66.444,66.458,251000000.0
2009-05-01 00:10:00,66.467,66.481,66.455,66.459,206430000.0
2009-05-01 00:15:00,66.474,66.477,66.447,66.448,496970000.0
2009-05-01 00:20:00,66.462,66.479,66.444,66.453,409560000.0
2009-05-01 00:25:00,66.446,66.492,66.43,66.492,419030000.0
2009-05-01 00:30:00,66.493,66.493,66.438,66.443,272560000.0
2009-05-01 00:35:00,66.449,66.471,66.424,66.432,322790000.0
2009-05-01 00:40:00,66.431,66.44,66.408,66.416,337510000.0
2009-05-01 00:45:00,66.437,66.503,66.422,66.462,380730000.0
2009-05-01 00:50:00,66.457,66.515,66.445,66.497,318710000.0
2009-05-01 00:55:00,66.5,66.525,66.475,66.476,258940000.0
2009-05-01 01:00:00,66.503,66.537,66.481,66.495,392920000.0
2009-05-01 01:05:00,66.496,66.534,66.485,66.525,337500000.0
2009-05-01 01:10:00,66.529,66.576,66.529,66.542,219850000.0
2009-05-01 01:15:00,66.54,66.555,66.527,66.529,509140000.0
2009-05-01 01:20:00,66.527,66.544,66.506,66.513,273460000.0
2009-05-01 01:25:00,66.508,66.532,66.498,66.506,299650000.0
2009-05-01 01:30:00,66.534,66.576,66.514,66.567,511800000.0
2009-05-01 01:35:00,66.568,66.623,66.565,66.604,453030000.0
2009-05-01 01:40:00,66.601,66.659,66.601,66.656,330100000.0
2009-05-01 01:45:00,66.629,66.666,66.629,66.629,473610000.0
2009-05-01 01:50:00,66.631,66.7,66.625,66.675,346440000.0
2009-05-01 01:55:00,66.688,66.731,66.676,66.718,304660000.0
2009-05-01 02:00:00,66.69,66.713,66.683,66.701,243290000.0
2009-05-01 02:05:00,66.705,66.832,66.705,66.828,378690000.0
2009-05-01 02:10:00,66.833,66.868,66.799,66.816,256260000.0
2009-05-01 02:15:00,66.829,66.848,66.734,66.748,437730000.0
2009-05-01 02:20:00,66.747,66.812,66.733,66.808,521970000.0
2009-05-01 02:25:00,66.805,66.826,66.749,66.819,326480000.0
2009-05-01 02:30:00,66.837,66.855,66.813,66.855,418840000.0
2009-05-01 02:35:00,66.862,66.923,66.834,66.906,336880000.0
2009-05-01 02:40:00,66.911,66.943,66.892,66.904,343430000.0
2009-05-01 02:45:00,66.945,66.945,66.879,66.886,257540000.0
2009-05-01 02:50:00,66.885,66.9,66.848,66.875,322340000.0
2009-05-01 02:55:00,66.865,66.865,66.765,66.805,286740000.0
2009-05-01 03:00:00,66.824,66.824,66.769,66.803,230920000.0
2009-05-01 03:05:00,66.792,66.831,66.782,66.782,361560000.0
2009-05-01 03:10:00,66.777,66.803,66.75,66.803,332840000.0
2009-05-01 03:15:00,66.793,66.807,66.754,66.758,333050000.0
2009-05-01 03:20:00,66.77,66.794,66.75,66.782,307970000.0
2009-05-01 03:25:00,66.779,66.782,66.753,66.772,263950000.0
2009-05-01 03:30:00,66.768,66.776,66.717,66.743,364350000.0
2009-05-01 03:35:00,66.73,66.745,66.674,66.689,275530000.0
2009-05-01 03:40:00,66.687,66.703,66.673,66.703,338930000.0
2009-05-01 03:45:00,66.704,66.704,66.666,66.676,262780000.0
2009-05-01 03:50:00,66.67,66.712,66.661,66.698,297370000.0
2009-05-01 03:55:00,66.7,66.722,66.682,66.688,319440000.0
2009-05-01 04:00:00,66.695,66.713,66.683,66.698,430350000.0
2009-05-01 04:05:00,66.702,66.713,66.672,66.696,342130000.0
2009-05-01 04:10:00,66.701,66.752,66.701,66.746,339300000.0
2009-05-01 04:15:00,66.728,66.761,66.716,66.754,267000000.0
2009-05-01 04:20:00,66.762,66.81,66.759,66.768,238950000.0
2009-05-01 04:25:00,66.771,66.786,66.759,66.761,428240000.0
2009-05-01 04:30:00,66.773,66.805,66.766,66.778,316570000.0
2009-05-01 04:35:00,66.782,66.837,66.782,66.829,362210000.0
2009-05-01 04:40:00,66.813,66.843,66.805,66.819,403840000.0
2009-05-01 04:45:00,66.833,66.833,66.786,66.809,433470000.0
2009-05-01 04:50:00,66.8,66.827,66.799,66.827,311560000.0
2009-05-01 04:55:00,66.807,66.824,66.782,66.804,454870000.0
2009-05-01 05:00:00,66.813,66.826,66.782,66.826,323350000.0
2009-05-01 05:05:00,66.811,66.823,66.785,66.789,326040000.0
2009-05-01 05:10:00,66.785,66.794,66.771,66.771,167670000.0
2009-05-01 05:15:00,66.778,66.804,66.772,66.788,352190000.0
2009-05-01 05:20:00,66.787,66.801,66.767,66.768,234000000.0
2009-05-01 05:25:00,66.769,66.79,66.761,66.782,332010000.0
2009-05-01 05:30:00,66.784,66.794,66.767,66.778,361060000.0
2009-05-01 05:35:00,66.78,66.802,66.768,66.779,318590000.0
2009-05-01 05:40:00,66.781,66.805,66.773,66.78,375250000.0
2009-05-01 05:45:00,66.781,66.785,66.751,66.764,403400000.0
2009-05-01 05:50:00,66.747,66.764,66.742,66.756,179370000.0
2009-05-01 05:55:00,66.74,66.772,66.733,66.756,354860000.0
2009-05-01 06:00:00,66.778,66.796,66.758,66.767,582660000.0
2009-05-01 06:05:00,66.75,66.772,66.683,66.728,375530000.0
2009-05-01 06:10:00,66.726,66.729,66.699,66.718,375060000.0
2009-05-01 06:15:00,66.738,66.738,66.688,66.692,355390000.0
2009-05-01 06:20:00,66.683,66.699,66.645,66.66,358260000.0
2009-05-01 06:25:00,66.659,66.724,66.657,66.724,262220000.0
2009-05-01 06:30:00,66.713,66.72,66.687,66.704,359290000.0
2009-05-01 06:35:00,66.69,66.714,66.684,66.692,349290000.0
2009-05-01 06:40:00,66.69,66.723,66.685,66.688,360320000.0
2009-05-01 06:45:00,66.706,66.706,66.658,66.661,209600000.0
2009-05-01 06:50:00,66.661,66.679,66.649,66.674,72810000.0
2009-05-01 06:55:00,66.647,66.683,66.647,66.667,64310000.0
2009-05-01 07:00:00,66.688,66.762,66.677,66.762,61680000.0
2009-05-01 07:05:00,66.757,66.811,66.748,66.781,57720000.0
2009-05-01 07:10:00,66.782,66.782,66.738,66.738,49070000.0
2009-05-01 07:15:00,66.765,66.78,66.734,66.74,56230000.0
2009-05-01 07:20:00,66.745,66.759,66.717,66.717,71520000.0
2009-05-01 07:25:00,66.722,66.74,66.66,66.676,81060000.0
2009-05-01 07:30:00,66.681,66.727,66.67,66.699,71230000.0
2009-05-01 07:35:00,66.693,66.718,66.685,66.696,69320000.0
2009-05-01 07:40:00,66.698,66.736,66.698,66.708,52670000.0
2009-05-01 07:45:00,66.707,66.749,66.704,66.746,66440000.0
2009-05-01 07:50:00,66.737,66.761,66.725,66.755,51820000.0
2009-05-01 07:55:00,66.738,66.761,66.72,66.738,75400000.0
2009-05-01 08:00:00,66.742,66.762,66.702,66.762,69830000.0
2009-05-01 08:05:00,66.77,66.819,66.752,66.807,72000000.0
2009-05-01 08:10:00,66.812,66.89,66.81,66.863,63430000.0
2009-05-01 08:15:00,66.879,66.899,66.835,66.849,56130000.0
2009-05-01 08:20:00,66.837,66.86,66.827,66.837,71630000.0
2009-05-01 08:25:00,66.836,66.836,66.799,66.806,57960000.0
2009-05-01 08:30:00,66.816,66.907,66.8,66.907,71550000.0
2009-05-01 08:35:00,66.891,66.924,66.891,66.899,54450000.0
2009-05-01 08:40:00,66.909,66.966,66.899,66.94,71910000.0
2009-05-01 08:45:00,66.967,66.968,66.94,66.95,56730000.0
2009-05-01 08:50:00,66.941,66.956,66.912,66.936,67360000.0
2009-05-01 08:55:00,66.923,66.94,66.905,66.924,49650000.0
2009-05-01 09:00:00,66.947,67.011,66.928,67.004,50180000.0
2009-05-01 09:05:00,67.006,67.048,67.0,67.02,64150000.0
2009-05-01 09:10:00,67.017,67.104,67.014,67.087,410580000.0
2009-05-01 09:15:00,67.097,67.107,67.058,67.104,328590000.0
2009-05-01 09:20:00,67.093,67.11,66.838,66.848,487750000.0
2009-05-01 09:25:00,66.841,66.925,66.782,66.863,440590000.0
2009-05-01 09:30:00,66.884,66.92,66.839,66.885,442790000.0
2009-05-01 09:35:00,66.889,66.966,66.88,66.953,364060000.0
2009-05-01 09:40:00,66.946,66.972,66.894,66.901,364800000.0
2009-05-01 09:45:00,66.926,66.966,66.897,66.948,315670000.0
2009-05-01 09:50:00,66.951,67.023,66.943,66.998,506280000.0
2009-05-01 09:55:00,66.998,67.014,66.967,67.014,307830000.0
2009-05-01 10:00:00,67.015,67.065,66.972,67.048,492780000.0
2009-05-01 10:05:00,67.055,67.071,67.001,67.037,461910000.0
2009-05-01 10:10:00,67.027,67.054,67.009,67.046,556390000.0
2009-05-01 10:15:00,67.064,67.073,66.985,67.025,526290000.0
2009-05-01 10:20:00,67.023,67.039,67.004,67.033,453920000.0
2009-05-01 10:25:00,67.019,67.045,67.003,67.013,402690000.0
2009-05-01 10:30:00,67.028,67.042,66.98,66.997,439790000.0
2009-05-01 10:35:00,66.981,67.066,66.981,67.051,417280000.0
2009-05-01 10:40:00,67.033,67.052,66.999,67.052,354970000.0
2009-05-01 10:45:00,67.07,67.112,67.039,67.112,411720000.0
2009-05-01 10:50:00,67.102,67.142,67.084,67.134,409960000.0
2009-05-01 10:55:00,67.137,67.149,67.083,67.103,528470000.0
2009-05-01 11:00:00,67.125,67.125,67.048,67.055,423350000.0
2009-05-01 11:05:00,67.059,67.122,67.054,67.109,394210000.0
2009-05-01 11:10:00,67.097,67.13,67.084,67.113,425650000.0
2009-05-01 11:15:00,67.114,67.114,67.071,67.076,385450000.0
2009-05-01 11:20:00,67.063,67.108,67.053,67.084,414850000.0
2009-05-01 11:25:00,67.094,67.154,67.089,67.103,514800000.0
2009-05-01 11:30:00,67.109,67.109,67.014,67.029,310790000.0
2009-05-01 11:35:00,67.023,67.073,67.014,67.051,347610000.0
2009-05-01 11:40:00,67.047,67.096,67.001,67.094,373230000.0
2009-05-01 11:45:00,67.081,67.113,67.043,67.075,285980000.0
2009-05-01 11:50:00,67.07,67.11,67.07,67.088,451560000.0
2009-05-01 11:55:00,67.086,67.123,67.073,67.073,261200000.0
2009-05-01 12:00:00,67.107,67.111,67.061,67.095,281290000.0
2009-05-01 12:05:00,67.092,67.128,67.074,67.08,287350000.0
2009-05-01 12:10:00,67.066,67.083,67.055,67.076,395940000.0
2009-05-01 12:15:00,67.082,67.082,67.032,67.032,167370000.0
2009-05-01 12:20:00,67.028,67.07,67.012,67.047,249380000.0
2009-05-01 12:25:00,67.052,67.095,67.051,67.072,287020000.0
2009-05-01 12:30:00,67.091,67.133,67.058,67.133,231330000.0
2009-05-01 12:35:00,67.127,67.158,67.076,67.099,298430000.0
2009-05-01 12:40:00,67.092,67.123,67.074,67.123,355710000.0
2009-05-01 12:45:00,67.12,67.12,67.086,67.096,473040000.0
2009-05-01 12:50:00,67.091,67.113,67.036,67.039,425880000.0
2009-05-01 12:55:00,67.041,67.116,67.037,67.1,370820000.0
2009-05-01 13:00:00,67.121,67.2,67.095,67.114,375820000.0
2009-05-01 13:05:00,67.11,67.143,67.089,67.089,447010000.0
2009-05-01 13:10:00,67.087,67.104,67.044,67.049,291160000.0
2009-05-01 13:15:00,67.063,67.091,67.041,67.067,394590000.0
2009-05-01 13:20:00,67.058,67.104,67.053,67.094,319070000.0
2009-05-01 13:25:00,67.077,67.105,67.044,67.078,299550000.0
2009-05-01 13:30:00,67.092,67.107,67.074,67.107,416410000.0
2009-05-01 13:35:00,67.108,67.136,67.098,67.102,274720000.0
2009-05-01 13:40:00,67.099,67.119,67.091,67.118,276340000.0
2009-05-01 13:45:00,67.134,67.134,67.052,67.073,425740000.0
2009-05-01 13:50:00,67.068,67.114,67.053,67.081,401010000.0
2009-05-01 13:55:00,67.074,67.097,67.044,67.063,178930000.0
2009-05-01 14:00:00,67.069,67.095,67.061,67.095,425220000.0
2009-05-01 14:05:00,67.088,67.174,67.088,67.159,535720000.0
2009-05-01 14:10:00,67.142,67.156,67.121,67.136,357180000.0
2009-05-01 14:15:00,67.141,67.159,67.124,67.139,424000000.0
2009-05-01 14:20:00,67.148,67.228,67.13,67.208,315120000.0
2009-05-01 14:25:00,67.204,67.233,67.147,67.176,355880000.0
2009-05-01 14:30:00,67.206,67.221,67.158,67.193,246360000.0
2009-05-01 14:35:00,67.186,67.213,67.15,67.177,379420000.0
2009-05-01 14:40:00,67.178,67.198,67.159,67.159,428330000.0
2009-05-01 14:45:00,67.164,67.164,67.092,67.15,460560000.0
2009-05-01 14:50:00,67.162,67.195,67.162,67.195,507880000.0
2009-05-01 14:55:00,67.193,67.224,67.184,67.207,401840000.0
2009-05-01 15:00:00,67.214,67.214,67.154,67.178,374950000.0
2009-05-01 15:05:00,67.173,67.203,67.163,67.168,405230000.0
2009-05-01 15:10:00,67.174,67.174,67.116,67.143,336890000.0
2009-05-01 15:15:00,67.141,67.141,67.086,67.105,430380000.0
2009-05-01 15:20:00,67.099,67.163,67.093,67.143,464390000.0
2009-05-01 15:25:00,67.15,67.194,67.138,67.138,311540000.0
2009-05-01 15:30:00,67.156,67.156,67.104,67.138,374630000.0
2009-05-01 15:35:00,67.135,67.144,67.112,67.136,321850000.0
2009-05-01 15:40:00,67.133,67.133,67.067,67.077,408760000.0
2009-05-01 15:45:00,67.074,67.075,67.031,67.041,399980000.0
2009-05-01 15:50:00,67.043,67.104,67.043,67.101,176660000.0
2009-05-01 15:55:00,67.105,67.202,67.105,67.17,297930000.0
2009-05-01 16:00:00,67.184,67.203,67.135,67.17,389120000.0
2009-05-01 16:05:00,67.162,67.162,67.084,67.101,304200000.0
2009-05-01 16:10:00,67.112,67.148,67.061,67.105,189080000.0
2009-05-01 16:15:00,67.113,67.113,66.982,66.987,294170000.0
2009-05-01 16:20:00,66.964,66.987,66.829,66.868,212000000.0
2009-05-01 16:25:00,66.873,66.895,66.864,66.878,373990000.0
2009-05-01 16:30:00,66.889,66.901,66.843,66.86,302670000.0
2009-05-01 16:35:00,66.849,66.911,66.849,66.887,373550000.0
2009-05-01 16:40:00,66.882,66.915,66.882,66.913,483310000.0
2009-05-01 16:45:00,66.925,66.984,66.892,66.972,413080000.0
2009-05-01 16:50:00,66.97,67.024,66.965,66.983,391500000.0
2009-05-01 16:55:00,66.992,67.016,66.967,66.995,476380000.0
2009-05-01 17:00:00,67.001,67.001,66.883,66.982,403980000.0
2009-05-01 17:05:00,66.971,66.971,66.915,66.915,354690000.0
2009-05-01 17:10:00,66.917,66.975,66.915,66.948,368080000.0
2009-05-01 17:15:00,66.966,67.003,66.935,66.967,314290000.0
2009-05-01 17:20:00,66.958,67.011,66.952,67.003,257540000.0
2009-05-01 17:25:00,67.002,67.024,66.974,67.023,466770000.0
2009-05-01 17:30:00,67.033,67.033,66.933,66.981,336100000.0
2009-05-01 17:35:00,66.972,67.015,66.972,66.99,210980000.0
2009-05-01 17:40:00,66.99,67.025,66.985,66.991,520840000.0
2009-05-01 17:45:00,67.005,67.024,66.983,66.999,275690000.0
2009-05-01 17:50:00,66.997,67.035,66.983,67.013,299590000.0
2009-05-01 17:55:00,67.008,67.014,66.952,66.963,516590000.0
2009-05-01 18:00:00,66.976,66.994,66.962,66.986,445910000.0
2009-05-01 18:05:00,66.973,67.02,66.973,66.99,321790000.0
2009-05-01 18:10:00,66.985,66.999,66.973,66.986,480090000.0
2009-05-01 18:15:00,67.002,67.002,66.97,66.979,340580000.0
2009-05-01 18:20:00,66.982,67.019,66.968,66.979,333610000.0
2009-05-01 18:25:00,66.973,67.0,66.961,66.986,168810000.0
2009-05-01 18:30:00,66.994,67.007,66.962,66.991,327670000.0
2009-05-01 18:35:00,66.989,67.062,66.986,67.062,300400000.0
2009-05-01 18:40:00,67.039,67.066,67.03,67.043,369470000.0
2009-05-01 18:45:00,67.063,67.063,67.023,67.037,436490000.0
2009-05-01 18:50:00,67.044,67.073,67.001,67.013,429190000.0
2009-05-01 18:55:00,66.994,67.049,66.993,67.047,392610000.0
2009-05-01 19:00:00,67.044,67.077,67.024,67.032,423460000.0
2009-05-01 19:05:00,67.026,67.048,67.003,67.048,466040000.0
2009-05-01 19:10:00,67.035,67.076,67.031,67.056,307200000.0
2009-05-01 19:15:00,67.065,67.078,67.038,67.041,397150000.0
2009-05-01 19:20:00,67.04,67.081,67.04,67.06,309140000.0
2009-05-01 19:25:00,67.054,67.141,67.054,67.094,276970000.0
2009-05-01 19:30:00,67.111,67.133,67.075,67.108,455460000.0
2009-05-01 19:35:00,67.109,67.133,67.075,67.13,336590000.0
2009-05-01 19:40:00,67.115,67.141,67.091,67.127,225700000.0
2009-05-01 19:45:00,67.133,67.136,67.092,67.133,473480000.0
2009-05-01 19:50:00,67.12,67.142,67.074,67.09,318390000.0
2009-05-01 19:55:00,67.082,67.122,67.075,67.095,197490000.0
2009-05-01 20:00:00,67.12,67.12,67.062,67.087,338560000.0
2009-05-01 20:05:00,67.068,67.103,67.063,67.091,523290000.0
2009-05-01 20:10:00,67.068,67.107,67.056,67.084,327150000.0
2009-05-01 20:15:00,67.083,67.097,67.065,67.097,364280000.0
2009-05-01 20:20:00,67.072,67.094,67.053,67.076,359290000.0
2009-05-01 20:25:00,67.062,67.098,67.043,67.051,361620000.0
2009-05-01 20:30:00,67.074,67.092,67.034,67.063,293240000.0
2009-05-01 20:35:00,67.047,67.061,67.025,67.045,323870000.0
2009-05-01 20:40:00,67.031,67.068,67.01,67.01,532300000.0
2009-05-01 20:45:00,67.057,67.057,67.009,67.019,290620000.0
2009-05-01 20:50:00,67.025,67.025,66.992,67.012,499500000.0
2009-05-01 20:55:00,67.0,67.03,66.972,67.021,437610000.0
2009-05-01 21:00:00,67.031,67.04,66.999,67.013,420400000.0
2009-05-01 21:05:00,67.01,67.03,66.983,66.998,366960000.0
2009-05-01 21:10:00,66.979,67.017,66.974,67.007,352190000.0
2009-05-01 21:15:00,67.023,67.023,66.958,66.982,389140000.0
2009-05-01 21:20:00,66.967,66.983,66.942,66.965,433000000.0
2009-05-01 21:25:00,66.956,66.97,66.904,66.954,410230000.0
2009-05-01 21:30:00,66.964,66.964,66.899,66.919,538370000.0
2009-05-01 21:35:00,66.923,66.983,66.923,66.956,459600000.0
2009-05-01 21:40:00,66.95,66.981,66.948,66.974,521840000.0
2009-05-01 21:45:00,67.011,67.026,66.94,66.96,572300000.0
2009-05-01 21:50:00,66.959,66.986,66.952,66.968,428960000.0
2009-05-01 21:55:00,66.951,66.955,66.926,66.955,408720000.0
2009-05-01 22:00:00,66.954,66.981,66.934,66.977,438420000.0
2009-05-01 22:05:00,66.976,67.001,66.961,66.986,377010000.0
2009-05-01 22:10:00,66.966,67.002,66.964,66.967,430240000.0
2009-05-01 22:15:00,67.013,67.013,66.956,66.962,363580000.0
2009-05-01 22:20:00,66.968,66.993,66.958,66.967,358950000.0
2009-05-01 22:25:00,66.96,66.997,66.924,66.997,530600000.0
2009-05-01 22:30:00,67.023,67.023,66.98,66.991,322770000.0
2009-05-01 22:35:00,66.993,67.043,66.986,67.012,406850000.0
2009-05-01 22:40:00,67.007,67.016,66.995,67.004,420420000.0
2009-05-01 22:45:00,67.002,67.002,66.929,66.936,461690000.0
2009-05-01 22:50:00,66.943,66.982,66.82,66.89,450670000.0
2009-05-01 22:55:00,66.887,66.898,66.85,66.851,469150000.0
2009-05-04 02:00:00,67.115,67.127,67.11,67.113,294290000.0
2009-05-04 02:05:00,67.111,67.142,67.101,67.127,346270000.0
2009-05-04 02:10:00,67.127,67.201,67.115,67.12,483840000.0
2009-05-04 02:15:00,67.141,67.15,67.104,67.104,324710000.0
2009-05-04 02:20:00,67.109,67.141,67.105,67.116,457980000.0
2009-05-04 02:25:00,67.132,67.139,67.124,67.136,508530000.0
2009-05-04 02:30:00,67.141,67.143,67.119,67.128,299080000.0
2009-05-04 02:35:00,67.142,67.212,67.142,67.202,272390000.0
2009-05-04 02:40:00,67.201,67.217,67.184,67.212,534630000.0
2009-05-04 02:45:00,67.235,67.27,67.217,67.25,202120000.0
2009-05-04 02:50:00,67.253,67.26,67.22,67.229,340350000.0
2009-05-04 02:55:00,67.23,67.26,67.214,67.215,489920000.0
2009-05-04 03:00:00,67.234,67.251,67.221,67.247,243600000.0
2009-05-04 03:05:00,67.243,67.265,67.232,67.242,310580000.0
2009-05-04 03:10:00,67.245,67.313,67.216,67.302,374390000.0
2009-05-04 03:15:00,67.321,67.336,67.303,67.333,345850000.0
2009-05-04 03:20:00,67.328,67.345,67.303,67.322,422650000.0
2009-05-04 03:25:00,67.308,67.339,67.289,67.334,488860000.0
2009-05-04 03:30:00,67.329,67.336,67.313,67.332,415340000.0
2009-05-04 03:35:00,67.338,67.362,67.323,67.329,418460000.0
2009-05-04 03:40:00,67.327,67.351,67.316,67.327,490910000.0
2009-05-04 03:45:00,67.344,67.416,67.322,67.403,383400000.0
2009-05-04 03:50:00,67.397,67.426,67.376,67.398,293630000.0
2009-05-04 03:55:00,67.389,67.443,67.389,67.411,385620000.0
2009-05-04 04:00:00,67.424,67.433,67.399,67.399,213860000.0
2009-05-04 04:05:00,67.394,67.431,67.387,67.418,289420000.0
2009-05-04 04:10:00,67.417,67.429,67.381,67.397,196710000.0
2009-05-04 04:15:00,67.415,67.415,67.37,67.376,307610000.0
2009-05-04 04:20:00,67.373,67.415,67.363,67.384,387210000.0
2009-05-04 04:25:00,67.361,67.393,67.347,67.393,294230000.0
2009-05-04 04:30:00,67.403,67.408,67.36,67.392,177720000.0
2009-05-04 04:35:00,67.383,67.404,67.374,67.39,425250000.0
2009-05-04 04:40:00,67.39,67.425,67.39,67.417,400550000.0
2009-05-04 04:45:00,67.424,67.442,67.406,67.437,331220000.0
2009-05-04 04:50:00,67.426,67.432,67.393,67.414,371150000.0
2009-05-04 04:55:00,67.416,67.428,67.39,67.414,309700000.0
2009-05-04 05:00:00,67.428,67.508,67.41,67.508,483880000.0
2009-05-04 05:05:00,67.491,67.496,67.425,67.44,454550000.0
2009-05-04 05:10:00,67.436,67.438,67.366,67.414,434240000.0
2009-05-04 05:15:00,67.441,67.441,67.384,67.392,421730000.0
2009-05-04 05:20:00,67.399,67.437,67.382,67.397,413430000.0
2009-05-04 05:25:00,67.39,67.4,67.364,67.374,420120000.0
2009-05-04 05:30:00,67.37,67.411,67.351,67.374,529510000.0
2009-05-04 05:35:00,67.373,67.4,67.355,67.366,491480000.0
2009-05-04 05:40:00,67.367,67.384,67.353,67.372,458340000.0
2009-05-04 05:45:00,67.376,67.379,67.328,67.331,410930000.0
2009-05-04 05:50:00,67.331,67.355,67.313,67.345,370840000.0
2009-05-04 05:55:00,67.352,67.361,67.309,67.344,443030000.0
2009-05-04 06:00:00,67.346,67.346,67.291,67.305,426950000.0
2009-05-04 06:05:00,67.294,67.333,67.294,67.311,431380000.0
2009-05-04 06:10:00,67.296,67.305,67.243,67.3,576760000.0
2009-05-04 06:15:00,67.321,67.321,67.277,67.3,554300000.0
2009-05-04 06:20:00,67.287,67.33,67.287,67.313,438010000.0
2009-05-04 06:25:00,67.307,67.322,67.291,67.315,529630000.0
2009-05-04 06:30:00,67.323,67.344,67.306,67.326,399580000.0
2009-05-04 06:35:00,67.329,67.356,67.322,67.328,443900000.0
2009-05-04 06:40:00,67.314,67.349,67.281,67.309,406580000.0
2009-05-04 06:45:00,67.319,67.353,67.308,67.352,357670000.0
2009-05-04 06:50:00,67.343,67.355,67.315,67.333,370730000.0
2009-05-04 06:55:00,67.31,67.349,67.289,67.322,491050000.0
2009-05-04 07:00:00,67.331,67.332,67.294,67.306,437150000.0
2009-05-04 07:05:00,67.296,67.334,67.294,67.312,483580000.0
2009-05-04 07:10:00,67.302,67.314,67.293,67.303,327800000.0
2009-05-04 07:15:00,67.318,67.319,67.283,67.287,520160000.0
2009-05-04 07:20:00,67.287,67.314,67.283,67.295,333580000.0
2009-05-04 07:25:00,67.3,67.318,67.293,67.318,291500000.0
2009-05-04 07:30:00,67.325,67.328,67.295,67.298,344540000.0
2009-05-04 07:35:00,67.304,67.323,67.296,67.307,355840000.0
2009-05-04 07:40:00,67.3,67.355,67.295,67.343,457880000.0
2009-05-04 07:45:00,67.342,67.36,67.313,67.325,329960000.0
2009-05-04 07:50:00,67.319,67.344,67.295,67.317,536460000.0
2009-05-04 07:55:00,67.308,67.321,67.272,67.288,447150000.0
2009-05-04 08:00:00,67.282,67.3,67.266,67.283,228590000.0
2009-05-04 08:05:00,67.279,67.293,67.256,67.261,327150000.0
2009-05-04 08:10:00,67.258,67.273,67.231,67.241,466140000.0
2009-05-04 08:15:00,67.254,67.269,67.227,67.269,215390000.0
2009-05-04 08:20:00,67.265,67.331,67.262,67.29,332900000.0
2009-05-04 08:25:00,67.293,67.315,67.284,67.296,448430000.0
2009-05-04 08:30:00,67.301,67.362,67.291,67.362,274400000.0
2009-05-04 08:35:00,67.346,67.382,67.345,67.354,304520000.0
2009-05-04 08:40:00,67.357,67.406,67.357,67.404,400700000.0
2009-05-04 08:45:00,67.42,67.42,67.354,67.36,313650000.0
2009-05-04 08:50:00,67.367,67.394,67.343,67.383,466110000.0
2009-05-04 08:55:00,67.38,67.405,67.366,67.383,422510000.0
2009-05-04 09:00:00,67.383,67.383,67.336,67.357,371850000.0
2009-05-04 09:05:00,67.349,67.363,67.324,67.345,430520000.0
2009-05-04 09:10:00,67.323,67.334,67.279,67.285,441250000.0
2009-05-04 09:15:00,67.309,67.313,67.282,67.29,377840000.0
2009-05-04 09:20:00,67.295,67.346,67.295,67.338,308460000.0
2009-05-04 09:25:00,67.325,67.348,67.275,67.293,335350000.0
2009-05-04 09:30:00,67.303,67.321,67.287,67.306,165340000.0
2009-05-04 09:35:00,67.298,67.327,67.297,67.32,337180000.0
2009-05-04 09:40:00,67.319,67.336,67.303,67.323,346030000.0
2009-05-04 09:45:00,67.321,67.325,67.291,67.302,459250000.0
2009-05-04 09:50:00,67.301,67.328,67.293,67.311,329550000.0
2009-05-04 09:55:00,67.309,67.35,67.306,67.324,447520000.0
2009-05-04 10:00:00,67.341,67.352,67.3,67.333,517700000.0
2009-05-04 10:05:00,67.321,67.343,67.305,67.33,298260000.0
2009-05-04 10:10:00,67.316,67.323,67.206,67.233,263860000.0
2009-05-04 10:15:00,67.229,67.261,67.193,67.237,498060000.0
2009-05-04 10:20:00,67.223,67.239,67.185,67.201,217730000.0
2009-05-04 10:25:00,67.201,67.211,67.159,67.173,325330000.0
2009-05-04 10:30:00,67.176,67.247,67.165,67.203,493230000.0
2009-05-04 10:35:00,67.199,67.242,67.198,67.228,243480000.0
2009-05-04 10:40:00,67.228,67.253,67.225,67.253,302550000.0
2009-05-04 10:45:00,67.254,67.261,67.215,67.215,373930000.0
2009-05-04 10:50:00,67.206,67.274,67.177,67.262,335830000.0
2009-05-04 10:55:00,67.249,67.252,67.214,67.219,416220000.0
2009-05-04 11:00:00,67.238,67.238,67.188,67.214,470540000.0
2009-05-04 11:05:00,67.202,67.245,67.195,67.237,406460000.0
2009-05-04 11:10:00,67.244,67.255,67.2,67.211,421550000.0
2009-05-04 11:15:00,67.221,67.223,67.178,67.215,475460000.0
2009-05-04 11:20:00,67.218,67.256,67.215,67.24,357320000.0
2009-05-04 11:25:00,67.23,67.257,67.211,67.217,296090000.0
2009-05-04 11:30:00,67.232,67.252,67.198,67.239,375000000.0
2009-05-04 11:35:00,67.212,67.22,67.141,67.163,208010000.0
2009-05-04 11:40:00,67.161,67.323,67.16,67.178,279960000.0
2009-05-04 11:45:00,67.192,67.203,67.163,67.176,193110000.0
2009-05-04 11:50:00,67.175,67.177,67.134,67.146,323230000.0
2009-05-04 11:55:00,67.139,67.155,67.117,67.14,397320000.0
2009-05-04 12:00:00,67.158,67.158,67.006,67.028,300130000.0
2009-05-04 12:05:00,67.022,67.081,67.016,67.019,181050000.0
2009-05-04 12:10:00,67.017,67.065,67.012,67.047,401010000.0
2009-05-04 12:15:00,67.046,67.062,67.031,67.039,409200000.0
2009-05-04 12:20:00,67.04,67.12,67.034,67.106,320350000.0
2009-05-04 12:25:00,67.093,67.112,67.072,67.077,375870000.0
2009-05-04 12:30:00,67.092,67.141,67.08,67.11,306860000.0
2009-05-04 12:35:00,67.086,67.093,67.049,67.066,462970000.0
2009-05-04 12:40:00,67.07,67.098,67.062,67.088,429830000.0
2009-05-04 12:45:00,67.113,67.116,67.073,67.091,427430000.0
2009-05-04 12:50:00,67.076,67.088,67.044,67.074,413640000.0
2009-05-04 12:55:00,67.069,67.072,67.012,67.024,406970000.0
2009-05-04 13:00:00,67.048,67.048,66.987,67.011,421660000.0
2009-05-04 13:05:00,67.016,67.052,66.993,67.013,534840000.0
2009-05-04 13:10:00,67.012,67.012,66.979,66.991,460230000.0
2009-05-04 13:15:00,66.996,66.996,66.963,66.978,451680000.0
2009-05-04 13:20:00,66.98,66.995,66.963,66.984,401880000.0
2009-05-04 13:25:00,66.971,67.0,66.966,66.984,242470000.0
2009-05-04 13:30:00,66.985,67.027,66.916,66.939,403750000.0
2009-05-04 13:35:00,66.936,66.957,66.894,66.913,351390000.0
2009-05-04 13:40:00,66.903,66.942,66.901,66.941,442490000.0
2009-05-04 13:45:00,66.948,66.948,66.909,66.928,368620000.0
2009-05-04 13:50:00,66.925,66.938,66.895,66.901,565380000.0
2009-05-04 13:55:00,66.913,66.924,66.881,66.89,435450000.0
2009-05-04 14:00:00,66.89,66.942,66.871,66.936,199890000.0
2009-05-04 14:05:00,66.939,66.972,66.916,66.936,425710000.0
2009-05-04 14:10:00,66.92,66.984,66.917,66.975,422290000.0
2009-05-04 14:15:00,66.989,67.006,66.963,66.971,292520000.0
2009-05-04 14:20:00,66.969,66.983,66.928,66.929,286520000.0
2009-05-04 14:25:00,66.923,66.952,66.894,66.925,411750000.0
2009-05-04 14:30:00,66.946,66.975,66.918,66.931,329580000.0
2009-05-04 14:35:00,66.923,67.037,66.914,67.002,335050000.0
2009-05-04 14:40:00,66.993,67.014,66.965,66.979,400820000.0
2009-05-04 14:45:00,66.993,67.014,66.976,66.999,300840000.0
2009-05-04 14:50:00,67.005,67.049,67.005,67.036,490900000.0
2009-05-04 14:55:00,67.033,67.05,67.012,67.018,384980000.0
2009-05-04 15:00:00,67.026,67.026,66.986,67.001,411800000.0
2009-05-04 15:05:00,66.986,67.015,66.97,67.014,453890000.0
2009-05-04 15:10:00,67.0,67.03,66.996,67.003,484610000.0
2009-05-04 15:15:00,67.017,67.084,67.0,67.058,362590000.0
2009-05-04 15:20:00,67.054,67.075,67.042,67.071,316240000.0
2009-05-04 15:25:00,67.064,67.07,67.019,67.046,248970000.0
2009-05-04 15:30:00,67.055,67.083,67.013,67.082,285330000.0
2009-05-04 15:35:00,67.071,67.137,67.053,67.125,258070000.0
2009-05-04 15:40:00,67.129,67.163,67.074,67.11,165310000.0
2009-05-04 15:45:00,67.131,67.156,67.103,67.146,414930000.0
2009-05-04 15:50:00,67.153,67.234,67.153,67.214,303710000.0
2009-05-04 15:55:00,67.207,67.262,67.203,67.231,288980000.0
2009-05-04 16:00:00,67.281,67.311,67.254,67.285,275060000.0
2009-05-04 16:05:00,67.29,67.323,67.288,67.313,464650000.0
2009-05-04 16:10:00,67.308,67.333,67.286,67.309,314370000.0
2009-05-04 16:15:00,67.296,67.332,67.296,67.3,405870000.0
2009-05-04 16:20:00,67.294,67.322,67.288,67.32,372860000.0
2009-05-04 16:25:00,67.307,67.34,67.302,67.307,323980000.0
2009-05-04 16:30:00,67.315,67.329,67.248,67.265,541900000.0
2009-05-04 16:35:00,67.261,67.31,67.261,67.292,425720000.0
2009-05-04 16:40:00,67.293,67.302,67.261,67.276,396510000.0
2009-05-04 16:45:00,67.301,67.314,67.265,67.297,438340000.0
2009-05-04 16:50:00,67.308,67.326,67.29,67.317,429330000.0
2009-05-04 16:55:00,67.313,67.322,67.269,67.279,447800000.0
2009-05-04 17:00:00,67.301,67.312,67.264,67.299,548440000.0
2009-05-04 17:05:00,67.293,67.337,67.227,67.242,415850000.0
2009-05-04 17:10:00,67.235,67.318,67.235,67.315,434460000.0
2009-05-04 17:15:00,67.316,67.33,67.253,67.269,369250000.0
2009-05-04 17:20:00,67.249,67.272,67.228,67.257,437100000.0
2009-05-04 17:25:00,67.253,67.287,67.239,67.287,468440000.0
2009-05-04 17:30:00,67.296,67.301,67.263,67.286,418840000.0
2009-05-04 17:35:00,67.29,67.312,67.262,67.276,480830000.0
2009-05-04 17:40:00,67.248,67.262,67.106,67.111,541070000.0
2009-05-04 17:45:00,67.123,67.144,67.104,67.131,582030000.0
2009-05-04 17:50:00,67.119,67.204,67.115,67.182,493470000.0
2009-05-04 17:55:00,67.167,67.234,67.158,67.172,512410000.0
2009-05-04 18:00:00,67.178,67.179,67.091,67.109,331160000.0
2009-05-04 18:05:00,67.097,67.102,66.971,67.013,546380000.0
2009-05-04 18:10:00,67.026,67.102,67.025,67.068,330890000.0
2009-05-04 18:15:00,67.069,67.069,66.939,66.968,366890000.0
2009-05-04 18:20:00,66.984,67.03,66.972,66.981,385170000.0
2009-05-04 18:25:00,66.974,67.047,66.966,67.028,457190000.0
2009-05-04 18:30:00,67.062,67.082,67.044,67.059,451970000.0
2009-05-04 18:35:00,67.053,67.078,67.031,67.049,511280000.0
2009-05-04 18:40:00,67.023,67.071,66.99,67.059,351960000.0
2009-05-04 18:45:00,67.087,67.108,67.057,67.078,432960000.0
2009-05-04 18:50:00,67.09,67.103,67.041,67.053,68980000.0
2009-05-04 18:55:00,67.07,67.108,67.07,67.108,37060000.0
2009-05-04 19:00:00,67.122,67.135,67.108,67.133,51180000.0
2009-05-04 19:05:00,67.13,67.168,67.126,67.129,58330000.0
2009-05-04 19:10:00,67.121,67.139,67.111,67.123,51160000.0
2009-05-04 19:15:00,67.133,67.142,67.118,67.13,53250000.0
2009-05-04 19:20:00,67.112,67.157,67.103,67.157,58270000.0
2009-05-04 19:25:00,67.14,67.157,67.1,67.108,47880000.0
2009-05-04 19:30:00,67.123,67.14,67.111,67.127,55220000.0
2009-05-04 19:35:00,67.125,67.161,67.125,67.158,66240000.0
2009-05-04 19:40:00,67.134,67.181,67.108,67.179,55340000.0
2009-05-04 19:45:00,67.213,67.226,67.175,67.178,46880000.0
2009-05-04 19:50:00,67.19,67.204,67.151,67.192,63780000.0
2009-05-04 19:55:00,67.18,67.199,67.147,67.17,51580000.0
2009-05-04 20:00:00,67.194,67.195,67.137,67.161,68380000.0
2009-05-04 20:05:00,67.141,67.176,67.131,67.156,44020000.0
2009-05-04 20:10:00,67.119,67.148,67.116,67.124,58160000.0
2009-05-04 20:15:00,67.139,67.145,67.114,67.116,41510000.0
2009-05-04 20:20:00,67.127,67.149,67.115,67.132,43520000.0
2009-05-04 20:25:00,67.122,67.147,67.109,67.136,46140000.0
2009-05-04 20:30:00,67.147,67.152,67.101,67.101,47820000.0
2009-05-04 20:35:00,67.095,67.128,67.083,67.117,47300000.0
2009-05-04 20:40:00,67.11,67.154,67.103,67.132,54080000.0
2009-05-04 20:45:00,67.146,67.146,67.1,67.123,47370000.0
2009-05-04 20:50:00,67.12,67.192,67.105,67.18,53280000.0
2009-05-04 20:55:00,67.18,67.193,67.162,67.182,61230000.0
2009-05-04 21:00:00,67.189,67.189,67.132,67.139,64150000.0
2009-05-04 21:05:00,67.149,67.166,67.129,67.16,69240000.0
2009-05-04 21:10:00,67.149,67.169,67.143,67.159,179530000.0
2009-05-04 21:15:00,67.17,67.174,67.147,67.17,315900000.0
2009-05-04 21:20:00,67.152,67.191,67.144,67.161,313770000.0
2009-05-04 21:25:00,67.156,67.195,67.154,67.179,336960000.0
2009-05-04 21:30:00,67.202,67.219,67.177,67.207,243280000.0
2009-05-04 21:35:00,67.193,67.196,67.16,67.162,345570000.0
2009-05-04 21:40:00,67.161,67.193,67.159,67.17,358480000.0
2009-05-04 21:45:00,67.196,67.203,67.164,67.179,381370000.0
2009-05-04 21:50:00,67.182,67.206,67.166,67.172,376740000.0
2009-05-04 21:55:00,67.168,67.215,67.163,67.192,581090000.0
2009-05-04 22:00:00,67.212,67.232,67.192,67.225,374600000.0
2009-05-04 22:05:00,67.228,67.262,67.2,67.203,172090000.0
2009-05-04 22:10:00,67.188,67.237,67.182,67.185,423480000.0
2009-05-04 22:15:00,67.194,67.204,67.18,67.182,367740000.0
2009-05-04 22:20:00,67.185,67.202,67.165,67.172,310630000.0
2009-05-04 22:25:00,67.166,67.193,67.152,67.193,371510000.0
2009-05-04 22:30:00,67.171,67.181,67.151,67.151,325050000.0
2009-05-04 22:35:00,67.141,67.142,67.12,67.128,203190000.0
2009-05-04 22:40:00,67.128,67.154,67.075,67.084,308990000.0
2009-05-04 22:45:00,67.098,67.126,67.073,67.105,122230000.0
2009-05-04 22:50:00,67.098,67.121,67.072,67.091,301460000.0
2009-05-04 22:55:00,67.097,67.111,67.086,67.088,313750000.0
2009-05-04 23:00:00,67.102,67.109,67.074,67.089,430030000.0
2009-05-04 23:05:00,67.105,67.138,67.076,67.121,302800000.0
2009-05-04 23:10:00,67.096,67.102,67.068,67.088,443650000.0
2009-05-04 23:15:00,67.113,67.113,67.077,67.078,352400000.0
2009-05-04 23:20:00,67.099,67.114,67.086,67.097,332230000.0
2009-05-04 23:25:00,67.115,67.126,67.092,67.092,290190000.0
2009-05-04 23:30:00,67.127,67.209,67.103,67.187,367530000.0
2009-05-04 23:35:00,67.185,67.203,67.177,67.194,203010000.0
2009-05-04 23:40:00,67.196,67.217,67.18,67.209,247730000.0
2009-05-04 23:45:00,67.19,67.19,67.162,67.172,303430000.0
2009-05-04 23:50:00,67.175,67.221,67.175,67.209,303250000.0
2009-05-04 23:55:00,67.199,67.217,67.181,67.192,396370000.0
2009-05-05 00:00:00,67.211,67.213,67.195,67.205,291150000.0
2009-05-05 00:05:00,67.209,67.215,67.183,67.191,253330000.0
2009-05-05 00:10:00,67.184,67.194,67.176,67.187,219940000.0
2009-05-05 00:15:00,67.167,67.186,67.073,67.096,312640000.0
2009-05-05 00:20:00,67.103,67.132,67.093,67.114,249420000.0
2009-05-05 00:25:00,67.11,67.142,67.11,67.127,328240000.0
2009-05-05 00:30:00,67.15,67.151,67.122,67.139,232210000.0
2009-05-05 00:35:00,67.145,67.163,67.136,67.148,270060000.0
2009-05-05 00:40:00,67.138,67.181,67.13,67.181,286730000.0
2009-05-05 00:45:00,67.179,67.222,67.174,67.192,291030000.0
2009-05-05 00:50:00,67.196,67.213,67.151,67.169,306660000.0
2009-05-05 00:55:00,67.145,67.166,67.139,67.163,212650000.0
2009-05-05 01:00:00,67.167,67.167,67.131,67.157,262730000.0
2009-05-05 01:05:00,67.15,67.186,67.147,67.181,305490000.0
2009-05-05 01:10:00,67.145,67.172,67.141,67.155,228930000.0
2009-05-05 01:15:00,67.146,67.148,67.07,67.132,330000000.0
2009-05-05 01:20:00,67.142,67.165,67.131,67.151,331410000.0
2009-05-05 01:25:00,67.14,67.155,67.122,67.15,420030000.0
2009-05-05 01:30:00,67.161,67.186,67.146,67.173,303580000.0
2009-05-05 01:35:00,67.184,67.195,67.147,67.151,506590000.0
2009-05-05 01:40:00,67.146,67.203,67.145,67.18,433370000.0
2009-05-05 01:45:00,67.184,67.194,67.169,67.185,220400000.0
2009-05-05 01:50:00,67.184,67.21,67.156,67.168,336920000.0
2009-05-05 01:55:00,67.174,67.194,67.169,67.174,235920000.0
2009-05-05 02:00:00,67.15,67.206,67.148,67.201,197780000.0
2009-05-05 02:05:00,67.188,67.205,67.157,67.169,225910000.0
2009-05-05 02:10:00,67.168,67.223,67.165,67.209,458530000.0
2009-05-05 02:15:00,67.221,67.223,67.175,67.199,505620000.0
2009-05-05 02:20:00,67.202,67.234,67.169,67.176,307220000.0
2009-05-05 02:25:00,67.175,67.193,67.17,67.18,326440000.0
2009-05-05 02:30:00,67.204,67.204,67.126,67.13,328030000.0
2009-05-05 02:35:00,67.126,67.145,67.099,67.099,362100000.0
2009-05-05 02:40:00,67.107,67.117,67.03,67.038,268690000.0
2009-05-05 02:45:00,67.063,67.071,67.002,67.033,419350000.0
2009-05-05 02:50:00,67.035,67.064,67.014,67.014,323550000.0
2009-05-05 02:55:00,67.022,67.073,67.022,67.027,275690000.0
2009-05-05 03:00:00,67.042,67.07,67.012,67.027,478000000.0
2009-05-05 03:05:00,67.022,67.066,67.019,67.043,210620000.0
2009-05-05 03:10:00,67.04,67.054,67.03,67.046,321790000.0
2009-05-05 03:15:00,67.062,67.073,67.03,67.063,554980000.0
2009-05-05 03:20:00,67.053,67.089,67.037,67.039,391320000.0
2009-05-05 03:25:00,67.041,67.083,67.039,67.039,345900000.0
2009-05-05 03:30:00,67.068,67.085,67.053,67.071,392860000.0
2009-05-05 03:35:00,67.071,67.092,67.044,67.044,342500000.0
2009-05-05 03:40:00,67.04,67.054,67.03,67.038,254670000.0
2009-05-05 03:45:00,67.053,67.053,67.006,67.006,346310000.0
2009-05-05 03:50:00,67.004,67.03,66.986,66.991,375780000.0
2009-05-05 03:55:00,66.999,67.006,66.966,66.987,473800000.0
2009-05-05 04:00:00,66.99,67.002,66.96,66.96,383910000.0
2009-05-05 04:05:00,66.958,66.986,66.957,66.968,379700000.0
2009-05-05 04:10:00,66.962,66.986,66.961,66.983,459640000.0
2009-05-05 04:15:00,66.967,66.984,66.961,66.967,343590000.0
2009-05-05 04:20:00,66.972,67.002,66.952,66.952,380300000.0
2009-05-05 04:25:00,66.944,66.964,66.933,66.938,319490000.0
2009-05-05 04:30:00,66.964,66.964,66.93,66.947,194980000.0
2009-05-05 04:35:00,66.938,66.955,66.927,66.949,337120000.0
2009-05-05 04:40:00,66.948,67.002,66.94,66.979,370100000.0
2009-05-05 04:45:00,67.005,67.024,66.974,66.978,333410000.0
2009-05-05 04:50:00,66.987,67.013,66.979,66.995,381780000.0
2009-05-05 04:55:00,66.998,67.023,66.987,66.996,420950000.0
2009-05-05 05:00:00,67.025,67.025,66.983,67.009,123630000.0
2009-05-05 05:05:00,67.0,67.011,66.923,66.931,345980000.0
2009-05-05 05:10:00,66.932,66.987,66.932,66.948,595940000.0
2009-05-05 05:15:00,66.982,66.982,66.946,66.958,364780000.0
2009-05-05 05:20:00,66.965,66.972,66.934,66.934,366910000.0
2009-05-05 05:25:00,66.924,66.932,66.893,66.906,368880000.0
2009-05-05 05:30:00,66.933,66.935,66.874,66.9,340600000.0
2009-05-05 05:35:00,66.904,66.934,66.892,66.921,319780000.0
2009-05-05 05:40:00,66.898,66.933,66.89,66.913,417300000.0
2009-05-05 05:45:00,66.903,66.903,66.822,66.827,332490000.0
2009-05-05 05:50:00,66.83,66.866,66.824,66.832,233510000.0
2009-05-05 05:55:00,66.83,66.859,66.828,66.841,459990000.0
2009-05-05 06:00:00,66.864,66.864,66.839,66.852,512400000.0
2009-05-05 06:05:00,66.849,66.883,66.846,66.853,345770000.0
2009-05-05 06:10:00,66.847,66.851,66.821,66.836,430380000.0
2009-05-05 06:15:00,66.866,66.866,66.844,66.854,351740000.0
2009-05-05 06:20:00,66.851,66.883,66.839,66.839,348560000.0
2009-05-05 06:25:00,66.832,66.882,66.821,66.863,373740000.0
2009-05-05 06:30:00,66.88,66.905,66.847,66.885,411750000.0
2009-05-05 06:35:00,66.891,66.927,66.891,66.927,176310000.0
2009-05-05 06:40:00,66.923,66.928,66.883,66.908,358780000.0
2009-05-05 06:45:00,66.913,66.97,66.892,66.968,583720000.0
2009-05-05 06:50:00,66.961,66.976,66.95,66.953,374220000.0
2009-05-05 06:55:00,66.971,66.971,66.879,66.918,371150000.0
2009-05-05 07:00:00,66.934,66.939,66.895,66.919,376630000.0
2009-05-05 07:05:00,66.917,66.986,66.909,66.985,357890000.0
2009-05-05 07:10:00,66.969,67.002,66.951,66.995,314020000.0
2009-05-05 07:15:00,67.001,67.001,66.932,66.932,265550000.0
2009-05-05 07:20:00,66.929,66.963,66.929,66.939,281560000.0
2009-05-05 07:25:00,66.927,66.943,66.914,66.919,290510000.0
2009-05-05 07:30:00,66.946,66.952,66.92,66.936,276870000.0
2009-05-05 07:35:00,66.945,66.966,66.925,66.956,508260000.0
2009-05-05 07:40:00,66.939,66.974,66.938,66.938,212090000.0
2009-05-05 07:45:00,66.954,66.963,66.934,66.949,311330000.0
2009-05-05 07:50:00,66.946,66.978,66.946,66.973,550340000.0
2009-05-05 07:55:00,66.959,66.976,66.95,66.968,396510000.0
2009-05-05 08:00:00,66.993,66.997,66.966,66.98,283600000.0
2009-05-05 08:05:00,66.978,66.996,66.963,66.969,402800000.0
2009-05-05 08:10:00,66.969,66.99,66.93,66.946,347420000.0
2009-05-05 08:15:00,66.974,67.021,66.953,66.991,316690000.0
2009-05-05 08:20:00,67.011,67.036,66.986,67.016,358010000.0
2009-05-05 08:25:00,67.002,67.025,66.991,67.01,266310000.0
2009-05-05 08:30:00,67.025,67.064,67.004,67.041,384220000.0
2009-05-05 08:35:00,67.038,67.084,67.033,67.055,279150000.0
2009-05-05 08:40:00,67.061,67.073,67.033,67.04,189500000.0
2009-05-05 08:45:00,67.065,67.089,67.031,67.078,312620000.0
2009-05-05 08:50:00,67.089,67.089,66.937,66.949,459320000.0
2009-05-05 08:55:00,66.94,67.022,66.94,67.017,204260000.0
2009-05-05 09:00:00,67.033,67.056,67.022,67.046,204360000.0
2009-05-05 09:05:00,67.045,67.089,67.044,67.084,272870000.0
2009-05-05 09:10:00,67.084,67.123,67.07,67.116,238140000.0
2009-05-05 09:15:00,67.144,67.144,67.062,67.106,301500000.0
2009-05-05 09:20:00,67.098,67.113,67.058,67.092,332500000.0
2009-05-05 09:25:00,67.094,67.109,67.065,67.085,383010000.0
2009-05-05 09:30:00,67.109,67.132,67.095,67.127,474800000.0
2009-05-05 09:35:00,67.113,67.143,67.104,67.124,398540000.0
2009-05-05 09:40:00,67.11,67.137,67.084,67.106,381060000.0
2009-05-05 09:45:00,67.123,67.152,67.102,67.148,464500000.0
2009-05-05 09:50:00,67.153,67.202,67.151,67.171,337990000.0
2009-05-05 09:55:00,67.156,67.176,67.134,67.142,401970000.0
2009-05-05 10:00:00,67.164,67.211,67.15,67.172,302570000.0
2009-05-05 10:05:00,67.173,67.204,67.173,67.181,306650000.0
2009-05-05 10:10:00,67.174,67.193,67.139,67.168,303460000.0
2009-05-05 10:15:00,67.197,67.197,67.141,67.146,418350000.0
2009-05-05 10:20:00,67.142,67.177,67.116,67.135,337200000.0
2009-05-05 10:25:00,67.151,67.185,67.143,67.161,256340000.0
2009-05-05 10:30:00,67.191,67.202,67.149,67.202,493300000.0
2009-05-05 10:35:00,67.197,67.231,67.18,67.231,206070000.0
2009-05-05 10:40:00,67.225,67.255,67.225,67.239,316820000.0
2009-05-05 10:45:00,67.254,67.254,67.192,67.221,558050000.0
2009-05-05 10:50:00,67.226,67.292,67.226,67.275,400450000.0
2009-05-05 10:55:00,67.276,67.34,67.265,67.286,359910000.0
2009-05-05 11:00:00,67.303,67.341,67.274,67.329,425010000.0
2009-05-05 11:05:00,67.329,67.355,67.304,67.344,346060000.0
2009-05-05 11:10:00,67.342,67.449,67.338,67.43,239870000.0
2009-05-05 11:15:00,67.441,67.441,67.383,67.395,69660000.0
2009-05-05 11:20:00,67.395,67.411,67.323,67.38,76500000.0
2009-05-05 11:25:00,67.372,67.396,67.349,67.349,57450000.0
2009-05-05 11:30:00,67.38,67.382,67.338,67.347,55920000.0
2009-05-05 11:35:00,67.346,67.371,67.333,67.333,58100000.0
2009-05-05 11:40:00,67.334,67.395,67.332,67.393,63060000.0
2009-05-05 11:45:00,67.411,67.411,67.353,67.373,54240000.0
2009-05-05 11:50:00,67.38,67.423,67.368,67.395,61140000.0
2009-05-05 11:55:00,67.396,67.433,67.386,67.404,60060000.0
2009-05-05 12:00:00,67.407,67.414,67.383,67.39,49160000.0
2009-05-05 12:05:00,67.389,67.417,67.376,67.411,54530000.0
2009-05-05 12:10:00,67.374,67.393,67.356,67.384,65840000.0
2009-05-05 12:15:00,67.389,67.401,67.369,67.375,71690000.0
2009-05-05 12:20:00,67.378,67.408,67.369,67.374,46100000.0
2009-05-05 12:25:00,67.379,67.39,67.35,67.361,72940000.0
2009-05-05 12:30:00,67.381,67.381,67.326,67.336,58660000.0
2009-05-05 12:35:00,67.33,67.356,67.301,67.328,71980000.0
2009-05-05 12:40:00,67.328,67.342,67.312,67.323,62310000.0
2009-05-05 12:45:00,67.336,67.354,67.313,67.338,72270000.0
2009-05-05 12:50:00,67.331,67.34,67.303,67.33,64560000.0
2009-05-05 12:55:00,67.33,67.343,67.301,67.324,68520000.0
2009-05-05 13:00:00,67.34,67.357,67.313,67.327,70240000.0
2009-05-05 13:05:00,67.324,67.338,67.286,67.301,64270000.0
2009-05-05 13:10:00,67.319,67.328,67.279,67.31,69480000.0
2009-05-05 13:15:00,67.344,67.344,67.284,67.294,76520000.0
2009-05-05 13:20:00,67.297,67.338,67.275,67.286,65870000.0
2009-05-05 13:25:00,67.277,67.288,67.255,67.261,59660000.0
2009-05-05 13:30:00,67.275,67.28,67.245,67.253,66710000.0
2009-05-05 13:35:00,67.25,67.265,67.241,67.241,76430000.0
2009-05-05 13:40:00,67.247,67.262,67.213,67.234,70440000.0
2009-05-05 13:45:00,67.236,67.236,67.119,67.198,71010000.0
2009-05-05 13:50:00,67.142,67.18,67.132,67.144,55040000.0
2009-05-05 13:55:00,67.134,67.159,67.129,67.151,61220000.0
2009-05-05 14:00:00,67.163,67.187,67.148,67.186,63200000.0
2009-05-05 14:05:00,67.184,67.189,67.149,67.17,66730000.0
2009-05-05 14:10:00,67.172,67.22,67.161,67.22,63670000.0
2009-05-05 14:15:00,67.214,67.218,67.185,67.189,60720000.0
2009-05-05 14:20:00,67.2,67.221,67.17,67.175,55530000.0
2009-05-05 14:25:00,67.174,67.174,67.088,67.125,63630000.0
2009-05-05 14:30:00,67.13,67.137,67.086,67.103,76980000.0
2009-05-05 14:35:00,67.103,67.148,67.101,67.141,51490000.0
2009-05-05 14:40:00,67.14,67.149,67.097,67.111,76710000.0
2009-05-05 14:45:00,67.147,67.153,67.062,67.089,300250000.0
2009-05-05 14:50:00,67.086,67.131,67.061,67.117,441090000.0
2009-05-05 14:55:00,67.115,67.138,67.108,67.131,412380000.0
2009-05-05 15:00:00,67.149,67.184,67.111,67.184,448080000.0
2009-05-05 15:05:00,67.188,67.209,67.16,67.171,464250000.0
2009-05-05 15:10:00,67.171,67.173,67.12,67.137,427680000.0
2009-05-05 15:15:00,67.136,67.162,67.12,67.121,345220000.0
2009-05-05 15:20:00,67.112,67.142,67.095,67.095,370360000.0
2009-05-05 15:25:00,67.101,67.123,67.086,67.104,416050000.0
2009-05-05 15:30:00,67.129,67.181,67.105,67.175,374180000.0
2009-05-05 15:35:00,67.177,67.262,67.155,67.236,481690000.0
2009-05-05 15:40:00,67.242,67.242,67.177,67.19,519060000.0
2009-05-05 15:45:00,67.212,67.223,67.138,67.157,548880000.0
2009-05-05 15:50:00,67.159,67.244,67.159,67.244,470570000.0
2009-05-05 15:55:00,67.241,67.244,67.182,67.207,562440000.0
2009-05-05 16:00:00,67.227,67.295,67.2,67.293,416210000.0
2009-05-05 16:05:00,67.3,67.33,67.25,67.25,427800000.0
2009-05-05 16:10:00,67.247,67.285,67.224,67.274,440210000.0
2009-05-05 16:15:00,67.304,67.304,67.23,67.255,335030000.0
2009-05-05 16:20:00,67.252,67.265,67.218,67.222,429220000.0
2009-05-05 16:25:00,67.212,67.232,67.181,67.202,398710000.0
2009-05-05 16:30:00,67.209,67.209,67.118,67.131,589210000.0
2009-05-05 16:35:00,67.137,67.174,67.121,67.155,413840000.0
2009-05-05 16:40:00,67.161,67.178,67.097,67.117,413390000.0
2009-05-05 16:45:00,67.134,67.159,67.112,67.121,464890000.0
2009-05-05 16:50:00,67.123,67.144,67.103,67.132,400260000.0
2009-05-05 16:55:00,67.128,67.148,67.088,67.139,403920000.0
2009-05-05 17:00:00,67.162,67.166,67.093,67.093,528260000.0
2009-05-05 17:05:00,67.088,67.105,67.071,67.09,380550000.0
2009-05-05 17:10:00,67.08,67.148,67.08,67.146,365770000.0
2009-05-05 17:15:00,67.15,67.182,67.113,67.144,382980000.0
2009-05-05 17:20:00,67.135,67.148,67.083,67.106,342550000.0
2009-05-05 17:25:00,67.106,67.134,67.102,67.13,421780000.0
2009-05-05 17:30:00,67.14,67.153,67.101,67.101,350060000.0
2009-05-05 17:35:00,67.101,67.124,67.091,67.098,190720000.0
2009-05-05 17:40:00,67.104,67.144,67.072,67.072,319700000.0
2009-05-05 17:45:00,67.101,67.125,67.057,67.066,382090000.0
2009-05-05 17:50:00,67.068,67.116,67.043,67.068,191190000.0
2009-05-05 17:55:00,67.062,67.084,67.013,67.036,247650000.0
2009-05-05 18:00:00,67.059,67.059,66.992,67.026,311710000.0
2009-05-05 18:05:00,67.023,67.039,67.001,67.002,250260000.0
2009-05-05 18:10:00,66.995,67.048,66.972,67.038,302810000.0
2009-05-05 18:15:00,67.056,67.056,67.023,67.026,360880000.0
2009-05-05 18:20:00,67.014,67.074,67.006,67.032,346150000.0
2009-05-05 18:25:00,67.029,67.054,67.006,67.04,482780000.0
2009-05-05 18:30:00,67.051,67.051,67.007,67.022,408100000.0
2009-05-05 18:35:00,67.017,67.045,66.963,67.012,404410000.0
2009-05-05 18:40:00,67.003,67.016,66.979,66.981,381930000.0
2009-05-05 18:45:00,67.003,67.003,66.96,66.972,359900000.0
2009-05-05 18:50:00,66.971,67.004,66.97,66.994,401010000.0
2009-05-05 18:55:00,66.986,66.993,66.961,66.976,351910000.0
2009-05-05 19:00:00,66.985,67.045,66.965,67.012,302590000.0
2009-05-05 19:05:00,67.014,67.076,67.014,67.049,349690000.0
2009-05-05 19:10:00,67.052,67.083,67.031,67.032,386360000.0
2009-05-05 19:15:00,67.064,67.064,67.013,67.046,323480000.0
2009-05-05 19:20:00,67.055,67.093,67.051,67.074,376070000.0
2009-05-05 19:25:00,67.068,67.077,67.048,67.068,434820000.0
2009-05-05 19:30:00,67.094,67.096,67.062,67.089,183990000.0
2009-05-05 19:35:00,67.072,67.092,67.051,67.078,359280000.0
2009-05-05 19:40:00,67.08,67.091,67.05,67.068,610250000.0
2009-05-05 19:45:00,67.097,67.097,67.061,67.088,384960000.0
2009-05-05 19:50:00,67.071,67.144,67.071,67.138,397950000.0
2009-05-05 19:55:00,67.138,67.163,67.129,67.154,399080000.0
2009-05-05 20:00:00,67.154,67.154,67.122,67.131,383710000.0
2009-05-05 20:05:00,67.127,67.144,67.113,67.113,285270000.0
2009-05-05 20:10:00,67.107,67.185,67.106,67.143,492160000.0
2009-05-05 20:15:00,67.147,67.18,67.123,67.157,547390000.0
2009-05-05 20:20:00,67.158,67.187,67.143,67.143,277290000.0
2009-05-05 20:25:00,67.144,67.209,67.14,67.152,462010000.0
2009-05-05 20:30:00,67.171,67.18,67.138,67.155,375260000.0
2009-05-05 20:35:00,67.153,67.185,67.11,67.124,392240000.0
2009-05-05 20:40:00,67.112,67.14,67.094,67.129,534890000.0
2009-05-05 20:45:00,67.154,67.175,67.136,67.155,370950000.0
2009-05-05 20:50:00,67.156,67.174,67.134,67.136,522810000.0
2009-05-05 20:55:00,67.133,67.172,67.127,67.13,476760000.0
2009-05-05 21:00:00,67.164,67.164,67.087,67.095,494550000.0
2009-05-05 21:05:00,67.099,67.175,67.086,67.108,375400000.0
2009-05-05 21:10:00,67.105,67.161,67.071,67.078,390510000.0
2009-05-05 21:15:00,67.101,67.111,67.063,67.095,374750000.0
2009-05-05 21:20:00,67.082,67.097,67.059,67.069,468970000.0
2009-05-05 21:25:00,67.072,67.121,67.064,67.105,382590000.0
2009-05-05 21:30:00,67.136,67.18,67.114,67.146,553770000.0
2009-05-05 21:35:00,67.142,67.163,67.1,67.1,457760000.0
2009-05-05 21:40:00,67.096,67.168,67.096,67.16,633840000.0
2009-05-05 21:45:00,67.165,67.222,67.118,67.162,548290000.0
2009-05-05 21:50:00,67.15,67.161,67.12,67.12,484130000.0
2009-05-05 21:55:00,67.118,67.145,67.11,67.145,463450000.0
2009-05-05 22:00:00,67.154,67.174,67.135,67.174,441490000.0
2009-05-05 22:05:00,67.177,67.182,67.159,67.167,397320000.0
2009-05-05 22:10:00,67.175,67.19,67.144,67.146,486650000.0
2009-05-05 22:15:00,67.171,67.175,67.139,67.142,320780000.0
2009-05-05 22:20:00,67.141,67.171,67.127,67.129,427990000.0
2009-05-05 22:25:00,67.119,67.15,67.118,67.129,576380000.0
2009-05-05 22:30:00,67.165,67.165,67.11,67.119,347610000.0
2009-05-05 22:35:00,67.108,67.137,67.101,67.125,432010000.0
2009-05-05 22:40:00,67.117,67.136,67.108,67.118,374420000.0
2009-05-05 22:45:00,67.134,67.136,67.082,67.089,390230000.0
2009-05-05 22:50:00,67.094,67.116,67.072,67.097,437930000.0
2009-05-05 22:55:00,67.101,67.16,67.003,67.011,379390000.0
2009-05-05 23:00:00,67.072,67.072,67.018,67.056,316040000.0
2009-05-05 23:05:00,67.058,67.095,67.048,67.087,367850000.0
2009-05-05 23:10:00,67.08,67.087,67.064,67.068,336230000.0
2009-05-05 23:15:00,67.092,67.104,67.059,67.079,363250000.0
2009-05-05 23:20:00,67.084,67.111,67.055,67.084,439850000.0
2009-05-05 23:25:00,67.077,67.104,67.06,67.079,199180000.0
2009-05-05 23:30:00,67.105,67.113,67.076,67.079,301990000.0
2009-05-05 23:35:00,67.092,67.154,67.092,67.101,323250000.0
2009-05-05 23:40:00,67.105,67.129,67.065,67.084,388530000.0
2009-05-05 23:45:00,67.077,67.097,67.051,67.071,189830000.0
2009-05-05 23:50:00,67.069,67.102,67.056,67.058,227160000.0
2009-05-05 23:55:00,67.057,67.089,67.045,67.071,248320000.0
2009-05-06 00:00:00,67.061,67.061,67.025,67.036,324030000.0
2009-05-06 00:05:00,67.038,67.067,67.027,67.044,295400000.0
2009-05-06 00:10:00,67.039,67.1,67.036,67.1,381560000.0
2009-05-06 00:15:00,67.129,67.134,67.098,67.108,448950000.0
2009-05-06 00:20:00,67.108,67.133,67.094,67.108,411010000.0
2009-05-06 00:25:00,67.11,67.125,67.097,67.116,390580000.0
2009-05-06 00:30:00,67.144,67.144,67.097,67.102,413330000.0
2009-05-06 00:35:00,67.103,67.134,67.103,67.111,469540000.0
2009-05-06 00:40:00,67.107,67.133,67.089,67.089,294900000.0
2009-05-06 00:45:00,67.125,67.125,67.073,67.078,387740000.0
2009-05-06 00:50:00,67.086,67.111,67.061,67.072,241260000.0
2009-05-06 00:55:00,67.067,67.074,67.036,67.036,287060000.0
2009-05-06 01:00:00,67.072,67.072,67.005,67.009,458220000.0
2009-05-06 01:05:00,67.01,67.075,67.002,67.042,319930000.0
2009-05-06 01:10:00,67.035,67.042,67.0,67.021,234240000.0
2009-05-06 01:15:00,67.053,67.053,66.938,66.948,470520000.0
2009-05-06 01:20:00,66.949,66.976,66.912,66.935,330270000.0
2009-05-06 01:25:00,66.93,66.984,66.927,66.939,226250000.0
2009-05-06 01:30:00,66.968,66.968,66.89,66.903,471080000.0
2009-05-06 01:35:00,66.904,66.935,66.857,66.872,517910000.0
2009-05-06 01:40:00,66.871,66.896,66.861,66.896,339830000.0
2009-05-06 01:45:00,66.922,66.98,66.875,66.912,441390000.0
2009-05-06 01:50:00,66.907,66.923,66.879,66.888,346030000.0
2009-05-06 01:55:00,66.885,66.886,66.853,66.878,286800000.0
2009-05-06 02:00:00,66.866,66.866,66.84,66.849,201560000.0
2009-05-06 02:05:00,66.852,66.886,66.839,66.861,231440000.0
2009-05-06 02:10:00,66.871,66.889,66.848,66.877,454780000.0
2009-05-06 02:15:00,66.873,66.893,66.824,66.829,514920000.0
2009-05-06 02:20:00,66.816,66.852,66.802,66.831,336810000.0
2009-05-06 02:25:00,66.826,66.833,66.791,66.799,443630000.0
2009-05-06 02:30:00,66.815,66.825,66.781,66.794,329840000.0
2009-05-06 02:35:00,66.8,66.824,66.79,66.801,342490000.0
2009-05-06 02:40:00,66.796,66.812,66.779,66.788,184290000.0
2009-05-06 02:45:00,66.825,66.825,66.771,66.771,251670000.0
2009-05-06 02:50:00,66.773,66.821,66.773,66.787,336920000.0
2009-05-06 02:55:00,66.799,66.814,66.792,66.798,248850000.0
2009-05-06 03:00:00,66.822,66.822,66.792,66.794,485730000.0
2009-05-06 03:05:00,66.8,66.834,66.778,66.781,199300000.0
2009-05-06 03:10:00,66.777,66.783,66.702,66.711,326900000.0
2009-05-06 03:15:00,66.733,66.733,66.62,66.62,549740000.0
2009-05-06 03:20:00,66.621,66.664,66.594,66.614,387770000.0
2009-05-06 03:25:00,66.622,66.655,66.612,66.634,352190000.0
2009-05-06 03:30:00,66.659,66.67,66.568,66.586,406620000.0
2009-05-06 03:35:00,66.594,66.595,66.458,66.492,343500000.0
2009-05-06 03:40:00,66.483,66.483,66.327,66.401,278500000.0
2009-05-06 03:45:00,66.418,66.454,66.349,66.366,350240000.0
2009-05-06 03:50:00,66.37,66.402,66.332,66.35,392160000.0
2009-05-06 03:55:00,66.339,66.356,66.29,66.29,465340000.0
2009-05-06 04:00:00,66.321,66.327,66.235,66.251,393640000.0
2009-05-06 04:05:00,66.253,66.313,66.253,66.283,382150000.0
2009-05-06 04:10:00,66.277,66.342,66.248,66.338,450090000.0
2009-05-06 04:15:00,66.38,66.391,66.319,66.323,333980000.0
2009-05-06 04:20:00,66.311,66.387,66.311,66.381,393270000.0
2009-05-06 04:25:00,66.364,66.48,66.364,66.453,333820000.0
2009-05-06 04:30:00,66.491,66.491,66.369,66.374,267490000.0
2009-05-06 04:35:00,66.372,66.401,66.354,66.384,345090000.0
2009-05-06 04:40:00,66.391,66.433,66.384,66.409,371930000.0
2009-05-06 04:45:00,66.425,66.425,66.379,66.398,332660000.0
2009-05-06 04:50:00,66.407,66.463,66.407,66.434,369050000.0
2009-05-06 04:55:00,66.433,66.446,66.408,66.441,426630000.0
2009-05-06 05:00:00,66.435,66.435,66.392,66.392,182110000.0
2009-05-06 05:05:00,66.385,66.385,66.321,66.344,360470000.0
2009-05-06 05:10:00,66.329,66.38,66.322,66.344,577700000.0
2009-05-06 05:15:00,66.365,66.403,66.326,66.403,355610000.0
2009-05-06 05:20:00,66.395,66.422,66.392,66.393,384270000.0
2009-05-06 05:25:00,66.39,66.413,66.373,66.396,365890000.0
2009-05-06 05:30:00,66.415,66.415,66.359,66.36,351860000.0
2009-05-06 05:35:00,66.368,66.391,66.319,66.326,312200000.0
2009-05-06 05:40:00,66.309,66.323,66.283,66.306,416230000.0
2009-05-06 05:45:00,66.303,66.306,66.286,66.301,325440000.0
2009-05-06 05:50:00,66.295,66.344,66.252,66.301,229190000.0
2009-05-06 05:55:00,66.29,66.327,66.284,66.316,452330000.0
2009-05-06 06:00:00,66.343,66.343,66.258,66.293,496240000.0
2009-05-06 06:05:00,66.252,66.309,66.239,66.261,330130000.0
2009-05-06 06:10:00,66.245,66.263,66.175,66.242,431380000.0
2009-05-06 06:15:00,66.262,66.277,66.225,66.266,341850000.0
2009-05-06 06:20:00,66.274,66.292,66.239,66.25,360680000.0
2009-05-06 06:25:00,66.247,66.287,66.243,66.245,357940000.0
2009-05-06 06:30:00,66.275,66.275,66.23,66.236,428770000.0
2009-05-06 06:35:00,66.241,66.258,66.193,66.239,180700000.0
2009-05-06 06:40:00,66.24,66.292,66.233,66.256,358180000.0
2009-05-06 06:45:00,66.292,66.292,66.241,66.266,575620000.0
2009-05-06 06:50:00,66.26,66.295,66.255,66.28,356910000.0
2009-05-06 06:55:00,66.281,66.314,66.28,66.3,371600000.0
2009-05-06 07:00:00,66.324,66.34,66.283,66.337,377920000.0
2009-05-06 07:05:00,66.335,66.345,66.303,66.311,363550000.0
2009-05-06 07:10:00,66.318,66.358,66.317,66.354,307310000.0
2009-05-06 07:15:00,66.34,66.369,66.332,66.348,239210000.0
2009-05-06 07:20:00,66.355,66.384,66.343,66.38,367080000.0
2009-05-06 07:25:00,66.375,66.417,66.369,66.385,284310000.0
2009-05-06 07:30:00,66.407,66.422,66.39,66.411,256020000.0
2009-05-06 07:35:00,66.408,66.446,66.376,66.376,504430000.0
2009-05-06 07:40:00,66.379,66.483,66.379,66.47,211260000.0
2009-05-06 07:45:00,66.495,66.495,66.443,66.484,321370000.0
2009-05-06 07:50:00,66.486,66.511,66.473,66.478,581110000.0
2009-05-06 07:55:00,66.466,66.533,66.464,66.509,399920000.0
2009-05-06 08:00:00,66.525,66.525,66.473,66.48,357230000.0
2009-05-06 08:05:00,66.476,66.502,66.428,66.438,425770000.0
2009-05-06 08:10:00,66.434,66.451,66.297,66.373,338620000.0
2009-05-06 08:15:00,66.403,66.424,66.37,66.411,315880000.0
2009-05-06 08:20:00,66.406,66.434,66.389,66.418,374200000.0
2009-05-06 08:25:00,66.413,66.429,66.394,66.416,268370000.0
2009-05-06 08:30:00,66.422,66.423,66.386,66.402,369330000.0
2009-05-06 08:35:00,66.406,66.453,66.373,66.437,283450000.0
2009-05-06 08:40:00,66.423,66.423,66.348,66.36,178830000.0
2009-05-06 08:45:00,66.382,66.393,66.336,66.359,308310000.0
2009-05-06 08:50:00,66.362,66.453,66.354,66.419,468080000.0
2009-05-06 08:55:00,66.406,66.418,66.379,66.407,217180000.0
2009-05-06 09:00:00,66.439,66.474,66.402,66.443,204570000.0
2009-05-06 09:05:00,66.443,66.538,66.443,66.513,279640000.0
2009-05-06 09:10:00,66.509,66.562,66.503,66.541,245620000.0
2009-05-06 09:15:00,66.565,66.565,66.503,66.531,318480000.0
2009-05-06 09:20:00,66.515,66.582,66.515,66.538,315700000.0
2009-05-06 09:25:00,66.538,66.594,66.518,66.56,365550000.0
2009-05-06 09:30:00,66.585,66.594,66.547,66.567,482230000.0
2009-05-06 09:35:00,66.565,66.582,66.543,66.565,415890000.0
2009-05-06 09:40:00,66.57,66.594,66.56,66.594,376610000.0
2009-05-06 09:45:00,66.625,66.665,66.604,66.654,484640000.0
2009-05-06 09:50:00,66.651,66.692,66.651,66.684,360570000.0
2009-05-06 09:55:00,66.678,66.72,66.67,66.688,409600000.0
2009-05-06 10:00:00,66.718,66.741,66.683,66.712,300620000.0
2009-05-06 10:05:00,66.711,66.737,66.685,66.703,300310000.0
2009-05-06 10:10:00,66.702,66.722,66.668,66.688,295890000.0
2009-05-06 10:15:00,66.702,66.709,66.653,66.691,422690000.0
2009-05-06 10:20:00,66.702,66.744,66.682,66.702,328590000.0
2009-05-06 10:25:00,66.696,66.75,66.694,66.737,275390000.0
2009-05-06 10:30:00,66.771,66.772,66.727,66.745,523530000.0
2009-05-06 10:35:00,66.745,66.764,66.725,66.725,208280000.0
2009-05-06 10:40:00,66.717,66.73,66.683,66.694,314990000.0
2009-05-06 10:45:00,66.714,66.72,66.688,66.694,568610000.0
2009-05-06 10:50:00,66.698,66.771,66.697,66.749,414790000.0
2009-05-06 10:55:00,66.75,66.794,66.733,66.738,356990000.0
2009-05-06 11:00:00,66.754,66.754,66.655,66.66,421470000.0
2009-05-06 11:05:00,66.659,66.685,66.582,66.625,347120000.0
2009-05-06 11:10:00,66.629,66.662,66.588,66.624,242500000.0
2009-05-06 11:15:00,66.636,66.655,66.626,66.644,63670000.0
2009-05-06 11:20:00,66.651,66.689,66.629,66.629,62590000.0
2009-05-06 11:25:00,66.615,66.646,66.597,66.6,65700000.0
2009-05-06 11:30:00,66.62,66.659,66.592,66.621,58700000.0
2009-05-06 11:35:00,66.614,66.652,66.607,66.639,63550000.0
2009-05-06 11:40:00,66.644,66.662,66.625,66.65,65820000.0
2009-05-06 11:45:00,66.661,66.678,66.607,66.616,55140000.0
2009-05-06 11:50:00,66.604,66.635,66.603,66.624,68560000.0
2009-05-06 11:55:00,66.599,66.609,66.496,66.561,73950000.0
2009-05-06 12:00:00,66.564,66.583,66.537,66.552,43580000.0
2009-05-06 12:05:00,66.547,66.581,66.518,66.535,59350000.0
2009-05-06 12:10:00,66.534,66.573,66.523,66.573,60080000.0
2009-05-06 12:15:00,66.564,66.58,66.527,66.551,68150000.0
2009-05-06 12:20:00,66.544,66.575,66.535,66.571,71640000.0
2009-05-06 12:25:00,66.568,66.614,66.55,66.59,71450000.0
2009-05-06 12:30:00,66.616,66.616,66.564,66.574,58620000.0
2009-05-06 12:35:00,66.572,66.665,66.572,66.643,70570000.0
2009-05-06 12:40:00,66.629,66.633,66.584,66.61,60380000.0
2009-05-06 12:45:00,66.622,66.631,66.599,66.601,64550000.0
2009-05-06 12:50:00,66.591,66.614,66.561,66.607,61630000.0
2009-05-06 12:55:00,66.59,66.613,66.578,66.6,71180000.0
2009-05-06 13:00:00,66.622,66.622,66.485,66.485,74140000.0
2009-05-06 13:05:00,66.494,66.545,66.494,66.517,53970000.0
2009-05-06 13:10:00,66.528,66.528,66.454,66.461,67500000.0
2009-05-06 13:15:00,66.474,66.482,66.431,66.474,63470000.0
2009-05-06 13:20:00,66.467,66.548,66.461,66.503,66870000.0
2009-05-06 13:25:00,66.513,66.55,66.499,66.526,67720000.0
2009-05-06 13:30:00,66.528,66.528,66.485,66.506,75160000.0
2009-05-06 13:35:00,66.505,66.541,66.496,66.541,79440000.0
2009-05-06 13:40:00,66.534,66.593,66.534,66.558,66340000.0
2009-05-06 13:45:00,66.576,66.593,66.557,66.567,66670000.0
2009-05-06 13:50:00,66.572,66.589,66.557,66.576,52320000.0
2009-05-06 13:55:00,66.583,66.615,66.572,66.584,59680000.0
2009-05-06 14:00:00,66.588,66.64,66.58,66.64,60410000.0
2009-05-06 14:05:00,66.633,66.674,66.622,66.66,63400000.0
2009-05-06 14:10:00,66.64,66.658,66.609,66.628,71390000.0
2009-05-06 14:15:00,66.69,66.949,66.683,66.915,65280000.0
2009-05-06 14:20:00,66.904,67.073,66.885,67.048,59250000.0
2009-05-06 14:25:00,67.065,67.112,67.041,67.041,66920000.0
2009-05-06 14:30:00,67.025,67.235,67.025,67.195,61530000.0
2009-05-06 14:35:00,67.193,67.259,67.181,67.248,75970000.0
2009-05-06 14:40:00,67.232,67.253,67.215,67.243,67440000.0
2009-05-06 14:45:00,67.252,67.257,67.161,67.161,308800000.0
2009-05-06 14:50:00,67.161,67.226,67.161,67.181,437090000.0
2009-05-06 14:55:00,67.175,67.201,67.116,67.123,405360000.0
2009-05-06 15:00:00,67.132,67.171,67.122,67.158,451650000.0
2009-05-06 15:05:00,67.154,67.195,67.107,67.129,455850000.0
2009-05-06 15:10:00,67.125,67.147,67.084,67.097,410200000.0
2009-05-06 15:15:00,67.124,67.161,67.108,67.151,332640000.0
2009-05-06 15:20:00,67.139,67.164,67.13,67.135,355030000.0
2009-05-06 15:25:00,67.138,67.203,67.137,67.185,488670000.0
2009-05-06 15:30:00,67.205,67.205,67.161,67.173,367940000.0
2009-05-06 15:35:00,67.179,67.196,67.153,67.157,477480000.0
2009-05-06 15:40:00,67.158,67.166,67.113,67.135,489760000.0
2009-05-06 15:45:00,67.15,67.15,67.083,67.095,554130000.0
2009-05-06 15:50:00,67.097,67.149,67.073,67.132,445760000.0
2009-05-06 15:55:00,67.123,67.137,67.071,67.073,461730000.0
2009-05-06 16:00:00,67.09,67.113,67.067,67.068,402220000.0
2009-05-06 16:05:00,67.07,67.077,66.895,66.934,436190000.0
2009-05-06 16:10:00,66.946,67.018,66.929,66.989,483650000.0
2009-05-06 16:15:00,67.014,67.014,66.971,66.987,342650000.0
2009-05-06 16:20:00,66.991,67.025,66.931,66.931,421580000.0
2009-05-06 16:25:00,66.927,66.958,66.908,66.908,399580000.0
2009-05-06 16:30:00,66.949,66.959,66.902,66.942,604340000.0
2009-05-06 16:35:00,66.947,66.994,66.945,66.982,432580000.0
2009-05-06 16:40:00,66.98,67.002,66.939,66.939,411950000.0
2009-05-06 16:45:00,66.966,66.985,66.945,66.985,489870000.0
2009-05-06 16:50:00,66.969,67.003,66.932,66.986,381860000.0
2009-05-06 16:55:00,66.963,67.033,66.951,66.97,411940000.0
2009-05-06 17:00:00,66.984,67.028,66.971,67.026,519070000.0
2009-05-06 17:05:00,67.025,67.053,66.972,67.022,370800000.0
2009-05-06 17:10:00,67.008,67.03,66.975,67.009,362140000.0
2009-05-06 17:15:00,67.02,67.02,66.951,66.951,369510000.0
2009-05-06 17:20:00,66.955,66.984,66.923,66.923,355210000.0
2009-05-06 17:25:00,66.911,66.943,66.897,66.923,397850000.0
2009-05-06 17:30:00,66.935,66.965,66.85,66.944,341230000.0
2009-05-06 17:35:00,66.934,66.965,66.93,66.94,207800000.0
2009-05-06 17:40:00,66.939,67.003,66.901,66.95,317490000.0
2009-05-06 17:45:00,66.992,66.992,66.91,66.917,462170000.0
2009-05-06 17:50:00,66.912,66.954,66.895,66.895,187480000.0
2009-05-06 17:55:00,66.912,66.944,66.894,66.944,234550000.0
2009-05-06 18:00:00,66.94,66.958,66.912,66.919,312580000.0
2009-05-06 18:05:00,66.92,66.966,66.92,66.946,237080000.0
2009-05-06 18:10:00,66.943,66.968,66.911,66.933,276440000.0
2009-05-06 18:15:00,66.954,66.983,66.931,66.936,359230000.0
2009-05-06 18:20:00,66.929,66.965,66.929,66.941,417710000.0
2009-05-06 18:25:00,66.94,66.962,66.853,66.922,498580000.0
2009-05-06 18:30:00,66.944,66.944,66.894,66.909,404110000.0
2009-05-06 18:35:00,66.91,66.982,66.909,66.959,410880000.0
2009-05-06 18:40:00,66.94,66.95,66.925,66.946,490780000.0
2009-05-06 18:45:00,66.96,66.996,66.944,66.949,358050000.0
2009-05-06 18:50:00,66.951,67.019,66.951,66.98,411660000.0
2009-05-06 18:55:00,66.982,67.02,66.943,66.943,348670000.0
2009-05-06 19:00:00,66.962,66.975,66.928,66.975,292900000.0
2009-05-06 19:05:00,66.962,66.97,66.875,66.875,350370000.0
2009-05-06 19:10:00,66.878,66.884,66.784,66.784,396110000.0
2009-05-06 19:15:00,66.765,66.795,66.703,66.716,343270000.0
2009-05-06 19:20:00,66.729,66.84,66.729,66.825,380520000.0
2009-05-06 19:25:00,66.831,66.856,66.762,66.762,433600000.0
2009-05-06 19:30:00,66.791,66.813,66.751,66.788,191850000.0
2009-05-06 19:35:00,66.798,66.809,66.76,66.769,367710000.0
2009-05-06 19:40:00,66.767,66.817,66.761,66.81,622280000.0
2009-05-06 19:45:00,66.84,66.853,66.781,66.813,378840000.0
2009-05-06 19:50:00,66.805,66.86,66.796,66.857,404350000.0
2009-05-06 19:55:00,66.851,66.875,66.828,66.864,382610000.0
2009-05-06 20:00:00,66.893,66.893,66.849,66.856,375360000.0
2009-05-06 20:05:00,66.856,66.919,66.848,66.863,278610000.0
2009-05-06 20:10:00,66.844,66.871,66.835,66.835,475540000.0
2009-05-06 20:15:00,66.855,66.855,66.8,66.818,530890000.0
2009-05-06 20:20:00,66.816,66.862,66.805,66.812,358640000.0
2009-05-06 20:25:00,66.81,66.832,66.794,66.794,462940000.0
2009-05-06 20:30:00,66.832,66.841,66.785,66.793,355410000.0
2009-05-06 20:35:00,66.787,66.822,66.77,66.79,403160000.0
2009-05-06 20:40:00,66.797,66.797,66.744,66.755,523130000.0
2009-05-06 20:45:00,66.769,66.8,66.745,66.8,354330000.0
2009-05-06 20:50:00,66.784,66.802,66.716,66.741,495710000.0
2009-05-06 20:55:00,66.738,66.792,66.736,66.786,366270000.0
2009-05-06 21:00:00,66.799,66.821,66.786,66.799,489160000.0
2009-05-06 21:05:00,66.803,66.834,66.792,66.828,368080000.0
2009-05-06 21:10:00,66.828,66.846,66.812,66.828,402670000.0
2009-05-06 21:15:00,66.832,66.832,66.736,66.736,373970000.0
2009-05-06 21:20:00,66.732,66.762,66.651,66.694,472930000.0
2009-05-06 21:25:00,66.688,66.71,66.659,66.685,385860000.0
2009-05-06 21:30:00,66.671,66.74,66.671,66.729,552360000.0
2009-05-06 21:35:00,66.726,66.751,66.696,66.698,451020000.0
2009-05-06 21:40:00,66.695,66.731,66.695,66.719,595880000.0
2009-05-06 21:45:00,66.726,66.726,66.678,66.719,560960000.0
2009-05-06 21:50:00,66.72,66.737,66.702,66.718,464920000.0
2009-05-06 21:55:00,66.717,66.744,66.711,66.726,460980000.0
2009-05-06 22:00:00,66.745,66.764,66.722,66.752,443250000.0
2009-05-06 22:05:00,66.751,66.773,66.73,66.73,396760000.0
2009-05-06 22:10:00,66.735,66.752,66.722,66.736,470620000.0
2009-05-06 22:15:00,66.751,66.754,66.719,66.728,245770000.0
2009-05-06 22:20:00,66.725,66.757,66.724,66.729,365850000.0
2009-05-06 22:25:00,66.724,66.746,66.718,66.728,442280000.0
2009-05-06 22:30:00,66.754,66.756,66.718,66.72,342040000.0
2009-05-06 22:35:00,66.721,66.737,66.696,66.696,437480000.0
2009-05-06 22:40:00,66.696,66.711,66.681,66.7,471670000.0
2009-05-06 22:45:00,66.715,66.721,66.694,66.707,423810000.0
2009-05-06 22:50:00,66.711,66.751,66.709,66.729,464510000.0
2009-05-06 22:55:00,66.727,66.756,66.711,66.725,416120000.0
2009-05-06 23:00:00,66.761,66.761,66.703,66.736,271150000.0
2009-05-06 23:05:00,66.741,66.765,66.683,66.751,350210000.0
2009-05-06 23:10:00,66.745,66.763,66.727,66.749,265680000.0
2009-05-06 23:15:00,66.773,66.788,66.742,66.788,358400000.0
2009-05-06 23:20:00,66.792,66.811,66.771,66.802,449560000.0
2009-05-06 23:25:00,66.779,66.814,66.776,66.814,200640000.0
2009-05-06 23:30:00,66.79,66.807,66.784,66.787,257110000.0
2009-05-06 23:35:00,66.79,66.832,66.79,66.818,301550000.0
2009-05-06 23:40:00,66.819,66.836,66.814,66.816,384480000.0
2009-05-06 23:45:00,66.835,66.835,66.792,66.806,143840000.0
2009-05-06 23:50:00,66.813,66.833,66.809,66.819,233080000.0
2009-05-06 23:55:00,66.815,66.832,66.808,66.818,249710000.0
2009-05-07 00:00:00,66.819,66.832,66.758,66.785,336920000.0
2009-05-07 00:05:00,66.778,66.791,66.709,66.726,287260000.0
2009-05-07 00:10:00,66.727,66.742,66.685,66.686,371700000.0
2009-05-07 00:15:00,66.701,66.701,66.664,66.676,440960000.0
2009-05-07 00:20:00,66.679,66.726,66.672,66.707,265130000.0
2009-05-07 00:25:00,66.697,66.72,66.697,66.699,385420000.0
2009-05-07 00:30:00,66.709,66.726,66.695,66.701,402440000.0
2009-05-07 00:35:00,66.695,66.706,66.676,66.694,477070000.0
2009-05-07 00:40:00,66.698,66.739,66.696,66.707,293010000.0
2009-05-07 00:45:00,66.718,66.725,66.7,66.72,307840000.0
2009-05-07 00:50:00,66.724,66.764,66.724,66.731,323280000.0
2009-05-07 00:55:00,66.731,66.772,66.731,66.758,213520000.0
2009-05-07 01:00:00,66.764,66.772,66.749,66.758,390120000.0
2009-05-07 01:05:00,66.759,66.787,66.759,66.777,321690000.0
2009-05-07 01:10:00,66.78,66.84,66.772,66.826,223620000.0
2009-05-07 01:15:00,66.852,66.865,66.812,66.812,471000000.0
2009-05-07 01:20:00,66.822,66.862,66.801,66.801,321070000.0
2009-05-07 01:25:00,66.801,66.813,66.789,66.795,245860000.0
2009-05-07 01:30:00,66.814,66.855,66.791,66.818,481330000.0
2009-05-07 01:35:00,66.825,66.894,66.825,66.835,537960000.0
2009-05-07 01:40:00,66.835,66.89,66.824,66.886,345990000.0
2009-05-07 01:45:00,66.879,66.903,66.872,66.886,437440000.0
2009-05-07 01:50:00,66.887,66.911,66.887,66.897,340010000.0
2009-05-07 01:55:00,66.901,66.935,66.901,66.929,289970000.0
2009-05-07 02:00:00,66.96,66.995,66.94,66.995,219290000.0
2009-05-07 02:05:00,66.996,67.057,66.98,67.053,241100000.0
2009-05-07 02:10:00,67.052,67.081,67.033,67.081,464420000.0
2009-05-07 02:15:00,67.069,67.074,67.026,67.048,506670000.0
2009-05-07 02:20:00,67.054,67.135,67.054,67.112,337360000.0
2009-05-07 02:25:00,67.102,67.102,67.03,67.049,443380000.0
2009-05-07 02:30:00,67.056,67.056,66.978,66.98,344070000.0
2009-05-07 02:35:00,66.976,67.003,66.931,66.948,346860000.0
2009-05-07 02:40:00,66.946,66.983,66.944,66.959,265670000.0
2009-05-07 02:45:00,66.979,66.979,66.921,66.931,420130000.0
2009-05-07 02:50:00,66.935,66.963,66.887,66.887,326140000.0
2009-05-07 02:55:00,66.89,66.905,66.852,66.874,263640000.0
2009-05-07 03:00:00,66.882,66.894,66.845,66.884,503110000.0
2009-05-07 03:05:00,66.888,66.903,66.858,66.887,209420000.0
2009-05-07 03:10:00,66.889,66.938,66.882,66.928,332900000.0
2009-05-07 03:15:00,66.943,66.965,66.876,66.878,548560000.0
2009-05-07 03:20:00,66.874,66.928,66.856,66.872,393040000.0
2009-05-07 03:25:00,66.867,66.884,66.842,66.869,350080000.0
2009-05-07 03:30:00,66.887,67.053,66.881,67.042,406460000.0
2009-05-07 03:35:00,67.053,67.08,66.981,67.006,338600000.0
2009-05-07 03:40:00,67.002,67.041,66.995,67.017,265260000.0
2009-05-07 03:45:00,67.026,67.033,66.983,67.022,351230000.0
2009-05-07 03:50:00,67.014,67.087,67.012,67.078,377710000.0
2009-05-07 03:55:00,67.072,67.113,67.065,67.098,471780000.0
2009-05-07 04:00:00,67.111,67.159,67.084,67.128,387740000.0
2009-05-07 04:05:00,67.124,67.164,67.105,67.148,382250000.0
2009-05-07 04:10:00,67.139,67.15,67.102,67.102,448530000.0
2009-05-07 04:15:00,67.115,67.115,67.054,67.093,336390000.0
2009-05-07 04:20:00,67.08,67.124,67.072,67.08,399880000.0
2009-05-07 04:25:00,67.079,67.103,67.074,67.103,338380000.0
2009-05-07 04:30:00,67.078,67.093,67.028,67.076,278870000.0
2009-05-07 04:35:00,67.063,67.083,67.039,67.068,330130000.0
2009-05-07 04:40:00,67.062,67.094,67.06,67.08,371700000.0
2009-05-07 04:45:00,67.086,67.086,67.045,67.06,329720000.0
2009-05-07 04:50:00,67.055,67.07,67.026,67.031,366070000.0
2009-05-07 04:55:00,67.028,67.035,66.993,67.007,412860000.0
2009-05-07 05:00:00,67.022,67.022,66.979,67.017,170750000.0
2009-05-07 05:05:00,67.004,67.004,66.933,66.978,363490000.0
2009-05-07 05:10:00,66.976,66.985,66.961,66.973,488450000.0
2009-05-07 05:15:00,66.994,66.996,66.952,66.957,367660000.0
2009-05-07 05:20:00,66.959,66.992,66.941,66.987,384510000.0
2009-05-07 05:25:00,66.969,66.994,66.941,66.953,382400000.0
2009-05-07 05:30:00,66.973,66.973,66.909,66.917,381980000.0
2009-05-07 05:35:00,66.921,66.992,66.921,66.947,333660000.0
2009-05-07 05:40:00,66.946,66.984,66.914,66.939,406480000.0
2009-05-07 05:45:00,66.95,66.954,66.914,66.933,330770000.0
2009-05-07 05:50:00,66.928,66.941,66.87,66.87,241470000.0
2009-05-07 05:55:00,66.863,66.884,66.836,66.856,459090000.0
2009-05-07 06:00:00,66.873,66.873,66.823,66.866,532230000.0
2009-05-07 06:05:00,66.863,66.923,66.863,66.892,344630000.0
2009-05-07 06:10:00,66.879,66.903,66.863,66.875,455890000.0
2009-05-07 06:15:00,66.886,66.914,66.863,66.909,358900000.0
2009-05-07 06:20:00,66.895,66.92,66.878,66.896,368710000.0
2009-05-07 06:25:00,66.89,66.923,66.878,66.912,365010000.0
2009-05-07 06:30:00,66.923,66.945,66.896,66.915,437020000.0
2009-05-07 06:35:00,66.921,66.963,66.921,66.94,181930000.0
2009-05-07 06:40:00,66.937,66.963,66.928,66.947,352870000.0
2009-05-07 06:45:00,66.963,66.975,66.942,66.967,594380000.0
2009-05-07 06:50:00,66.958,66.973,66.919,66.932,373740000.0
2009-05-07 06:55:00,66.917,66.935,66.902,66.935,381390000.0
2009-05-07 07:00:00,66.945,66.945,66.903,66.916,385540000.0
2009-05-07 07:05:00,66.903,66.932,66.889,66.906,362430000.0
2009-05-07 07:10:00,66.908,66.937,66.908,66.919,309600000.0
2009-05-07 07:15:00,66.938,66.953,66.915,66.937,257000000.0
2009-05-07 07:20:00,66.942,66.975,66.941,66.941,371070000.0
2009-05-07 07:25:00,66.944,66.987,66.944,66.96,292530000.0
2009-05-07 07:30:00,66.986,66.986,66.942,66.953,272760000.0
2009-05-07 07:35:00,66.945,66.991,66.935,66.961,495280000.0
2009-05-07 07:40:00,66.96,67.009,66.96,66.983,206140000.0
2009-05-07 07:45:00,66.998,67.004,66.964,66.98,314740000.0
2009-05-07 07:50:00,66.98,67.011,66.962,66.965,547000000.0
2009-05-07 07:55:00,66.964,67.032,66.956,67.032,406000000.0
2009-05-07 08:00:00,67.06,67.06,66.983,67.044,351210000.0
2009-05-07 08:05:00,67.053,67.099,67.035,67.065,414070000.0
2009-05-07 08:10:00,67.049,67.082,67.033,67.05,338680000.0
2009-05-07 08:15:00,67.065,67.1,67.047,67.053,322940000.0
2009-05-07 08:20:00,67.071,67.1,67.051,67.075,357700000.0
2009-05-07 08:25:00,67.08,67.086,67.02,67.02,281020000.0
2009-05-07 08:30:00,67.045,67.076,67.015,67.076,394090000.0
2009-05-07 08:35:00,67.06,67.083,67.035,67.04,275370000.0
2009-05-07 08:40:00,67.038,67.057,66.998,67.008,185030000.0
2009-05-07 08:45:00,67.013,67.032,66.985,67.021,311740000.0
2009-05-07 08:50:00,67.018,67.042,66.969,66.969,461190000.0
2009-05-07 08:55:00,66.967,67.034,66.951,67.034,216310000.0
2009-05-07 09:00:00,67.042,67.042,66.949,66.97,211070000.0
2009-05-07 09:05:00,66.96,66.984,66.94,66.979,286670000.0
2009-05-07 09:10:00,66.986,67.003,66.959,66.999,235840000.0
2009-05-07 09:15:00,67.015,67.061,67.003,67.041,303200000.0
2009-05-07 09:20:00,67.041,67.076,67.025,67.047,332520000.0
2009-05-07 09:25:00,67.052,67.081,67.032,67.067,353580000.0
2009-05-07 09:30:00,67.089,67.116,67.073,67.098,481210000.0
2009-05-07 09:35:00,67.094,67.105,67.07,67.07,414970000.0
2009-05-07 09:40:00,67.069,67.123,67.069,67.1,375770000.0
2009-05-07 09:45:00,67.115,67.115,67.043,67.052,481740000.0
2009-05-07 09:50:00,67.05,67.13,67.048,67.049,352990000.0
2009-05-07 09:55:00,67.042,67.17,67.04,67.17,404070000.0
2009-05-07 10:00:00,67.163,67.173,67.126,67.149,299360000.0
2009-05-07 10:05:00,67.15,67.164,67.126,67.131,317350000.0
2009-05-07 10:10:00,67.119,67.142,67.103,67.121,292640000.0
2009-05-07 10:15:00,67.138,67.186,67.115,67.185,418310000.0
2009-05-07 10:20:00,67.187,67.193,67.155,67.164,337060000.0
2009-05-07 10:25:00,67.169,67.191,67.147,67.157,274040000.0
2009-05-07 10:30:00,67.171,67.174,67.124,67.165,497860000.0
2009-05-07 10:35:00,67.17,67.211,67.163,67.163,211230000.0
2009-05-07 10:40:00,67.16,67.201,67.14,67.168,326120000.0
2009-05-07 10:45:00,67.201,67.208,67.15,67.204,561170000.0
2009-05-07 10:50:00,67.201,67.237,67.173,67.204,407280000.0
2009-05-07 10:55:00,67.195,67.262,67.184,67.254,361110000.0
2009-05-07 11:00:00,67.283,67.404,67.263,67.388,422270000.0
2009-05-07 11:05:00,67.387,67.44,67.373,67.422,332590000.0
2009-05-07 11:10:00,67.429,67.454,67.41,67.413,255300000.0
2009-05-07 11:15:00,67.418,67.421,67.392,67.399,47820000.0
2009-05-07 11:20:00,67.406,67.491,67.4,67.468,68730000.0
2009-05-07 11:25:00,67.447,67.463,67.44,67.451,61250000.0
2009-05-07 11:30:00,67.485,67.493,67.439,67.492,72000000.0
2009-05-07 11:35:00,67.517,67.568,67.517,67.536,56920000.0
2009-05-07 11:40:00,67.536,67.614,67.533,67.606,65590000.0
2009-05-07 11:45:00,67.615,67.615,67.54,67.542,62860000.0
2009-05-07 11:50:00,67.551,67.601,67.551,67.579,66160000.0
2009-05-07 11:55:00,67.586,67.604,67.568,67.582,66990000.0
2009-05-07 12:00:00,67.564,67.633,67.551,67.633,56970000.0
2009-05-07 12:05:00,67.631,67.631,67.454,67.56,64300000.0
2009-05-07 12:10:00,67.567,67.58,67.485,67.506,65670000.0
2009-05-07 12:15:00,67.515,67.532,67.46,67.476,65330000.0
2009-05-07 12:20:00,67.477,67.511,67.452,67.488,73600000.0
2009-05-07 12:25:00,67.482,67.486,67.448,67.457,64980000.0
2009-05-07 12:30:00,67.48,67.538,67.451,67.527,57990000.0
2009-05-07 12:35:00,67.527,67.579,67.518,67.575,64080000.0
2009-05-07 12:40:00,67.581,67.606,67.55,67.604,61620000.0
2009-05-07 12:45:00,67.615,67.619,67.563,67.602,70200000.0
2009-05-07 12:50:00,67.606,67.621,67.572,67.611,76890000.0
2009-05-07 12:55:00,67.586,67.615,67.566,67.577,71370000.0
2009-05-07 13:00:00,67.601,67.615,67.534,67.564,63550000.0
2009-05-07 13:05:00,67.545,67.58,67.531,67.574,65810000.0
2009-05-07 13:10:00,67.581,67.624,67.565,67.621,62510000.0
2009-05-07 13:15:00,67.631,67.633,67.588,67.633,74980000.0
2009-05-07 13:20:00,67.634,67.673,67.602,67.616,66870000.0
2009-05-07 13:25:00,67.595,67.654,67.585,67.636,65670000.0
2009-05-07 13:30:00,67.656,67.656,67.586,67.61,65770000.0
2009-05-07 13:35:00,67.607,67.671,67.603,67.649,82220000.0
2009-05-07 13:40:00,67.647,67.664,67.617,67.629,68020000.0
2009-05-07 13:45:00,67.639,67.692,67.601,67.672,72290000.0
2009-05-07 13:50:00,67.668,67.692,67.621,67.63,67670000.0
2009-05-07 13:55:00,67.624,67.635,67.605,67.605,64450000.0
2009-05-07 14:00:00,67.611,67.626,67.566,67.599,66590000.0
2009-05-07 14:05:00,67.607,67.694,67.605,67.669,55800000.0
2009-05-07 14:10:00,67.659,67.684,67.639,67.683,62460000.0
2009-05-07 14:15:00,67.717,67.765,67.689,67.749,57030000.0
2009-05-07 14:20:00,67.761,67.803,67.713,67.728,60060000.0
2009-05-07 14:25:00,67.733,67.753,67.708,67.708,65080000.0
2009-05-07 14:30:00,67.729,67.794,67.711,67.778,61150000.0
2009-05-07 14:35:00,67.758,67.904,67.734,67.765,69420000.0
2009-05-07 14:40:00,67.772,67.853,67.743,67.784,61520000.0
2009-05-07 14:45:00,67.783,67.857,67.702,67.836,284000000.0
2009-05-07 14:50:00,67.838,67.902,67.773,67.789,438820000.0
2009-05-07 14:55:00,67.792,67.837,67.71,67.71,399510000.0
2009-05-07 15:00:00,67.741,67.793,67.692,67.772,420540000.0
2009-05-07 15:05:00,67.779,67.789,67.677,67.747,468960000.0
2009-05-07 15:10:00,67.726,67.781,67.699,67.714,401770000.0
2009-05-07 15:15:00,67.73,67.743,67.687,67.722,337620000.0
2009-05-07 15:20:00,67.71,67.742,67.706,67.707,346280000.0
2009-05-07 15:25:00,67.712,67.797,67.712,67.731,489690000.0
2009-05-07 15:30:00,67.754,67.781,67.661,67.756,376420000.0
2009-05-07 15:35:00,67.765,67.782,67.717,67.721,464340000.0
2009-05-07 15:40:00,67.719,67.772,67.704,67.718,510480000.0
2009-05-07 15:45:00,67.744,67.764,67.629,67.648,539100000.0
2009-05-07 15:50:00,67.649,67.676,67.567,67.633,441490000.0
2009-05-07 15:55:00,67.638,67.699,67.631,67.652,570660000.0
2009-05-07 16:00:00,67.675,67.685,67.607,67.61,410510000.0
2009-05-07 16:05:00,67.595,67.6,67.514,67.536,427540000.0
2009-05-07 16:10:00,67.538,67.584,67.442,67.457,443860000.0
2009-05-07 16:15:00,67.488,67.531,67.467,67.493,325580000.0
2009-05-07 16:20:00,67.505,67.549,67.496,67.515,423260000.0
2009-05-07 16:25:00,67.498,67.517,67.42,67.445,397090000.0
2009-05-07 16:30:00,67.451,67.482,67.422,67.446,577610000.0
2009-05-07 16:35:00,67.445,67.483,67.434,67.464,413930000.0
2009-05-07 16:40:00,67.47,67.534,67.466,67.487,394620000.0
2009-05-07 16:45:00,67.523,67.575,67.496,67.575,450910000.0
2009-05-07 16:50:00,67.567,67.603,67.533,67.539,380770000.0
2009-05-07 16:55:00,67.534,67.556,67.459,67.486,397790000.0
2009-05-07 17:00:00,67.512,67.512,67.448,67.448,524080000.0
2009-05-07 17:05:00,67.439,67.482,67.411,67.45,386750000.0
2009-05-07 17:10:00,67.451,67.483,67.395,67.395,352550000.0
2009-05-07 17:15:00,67.412,67.444,67.37,67.437,359650000.0
2009-05-07 17:20:00,67.437,67.471,67.38,67.413,330500000.0
2009-05-07 17:25:00,67.411,67.47,67.406,67.448,384460000.0
2009-05-07 17:30:00,67.474,67.495,67.438,67.48,338950000.0
2009-05-07 17:35:00,67.484,67.522,67.47,67.497,155320000.0
2009-05-07 17:40:00,67.483,67.529,67.483,67.506,322980000.0
2009-05-07 17:45:00,67.526,67.535,67.451,67.461,462180000.0
2009-05-07 17:50:00,67.446,67.504,67.439,67.477,182600000.0
2009-05-07 17:55:00,67.476,67.516,67.47,67.501,241640000.0
2009-05-07 18:00:00,67.516,67.523,67.478,67.478,302900000.0
2009-05-07 18:05:00,67.475,67.487,67.425,67.436,249240000.0
2009-05-07 18:10:00,67.44,67.466,67.425,67.425,314790000.0
2009-05-07 18:15:00,67.444,67.493,67.411,67.493,382390000.0
2009-05-07 18:20:00,67.485,67.503,67.467,67.502,397610000.0
2009-05-07 18:25:00,67.506,67.535,67.485,67.496,491070000.0
2009-05-07 18:30:00,67.511,67.514,67.456,67.467,408470000.0
2009-05-07 18:35:00,67.472,67.504,67.44,67.449,315320000.0
2009-05-07 18:40:00,67.454,67.526,67.454,67.526,484490000.0
2009-05-07 18:45:00,67.532,67.533,67.486,67.518,370520000.0
2009-05-07 18:50:00,67.515,67.517,67.417,67.429,314300000.0
2009-05-07 18:55:00,67.422,67.455,67.403,67.427,346410000.0
2009-05-07 19:00:00,67.445,67.461,67.414,67.459,278480000.0
2009-05-07 19:05:00,67.46,67.468,67.391,67.436,341320000.0
2009-05-07 19:10:00,67.423,67.449,67.359,67.377,370190000.0
2009-05-07 19:15:00,67.407,67.464,67.391,67.403,346030000.0
2009-05-07 19:20:00,67.4,67.402,67.349,67.371,397650000.0
2009-05-07 19:25:00,67.376,67.404,67.365,67.367,375580000.0
2009-05-07 19:30:00,67.394,67.394,67.34,67.384,199590000.0
2009-05-07 19:35:00,67.365,67.375,67.326,67.338,383020000.0
2009-05-07 19:40:00,67.337,67.346,67.198,67.27,627050000.0
2009-05-07 19:45:00,67.311,67.311,67.2,67.216,394310000.0
2009-05-07 19:50:00,67.223,67.27,67.201,67.209,404140000.0
2009-05-07 19:55:00,67.201,67.272,67.195,67.27,405540000.0
2009-05-07 20:00:00,67.303,67.303,67.248,67.256,370220000.0
2009-05-07 20:05:00,67.261,67.414,67.261,67.369,288570000.0
2009-05-07 20:10:00,67.381,67.381,67.289,67.305,479410000.0
2009-05-07 20:15:00,67.334,67.334,67.301,67.306,538680000.0
2009-05-07 20:20:00,67.308,67.336,67.294,67.308,353920000.0
2009-05-07 20:25:00,67.308,67.342,67.308,67.338,468740000.0
2009-05-07 20:30:00,67.356,67.363,67.321,67.336,364230000.0
2009-05-07 20:35:00,67.344,67.369,67.273,67.279,378590000.0
2009-05-07 20:40:00,67.274,67.306,67.252,67.267,420170000.0
2009-05-07 20:45:00,67.271,67.271,67.207,67.223,357400000.0
2009-05-07 20:50:00,67.229,67.29,67.229,67.253,487140000.0
2009-05-07 20:55:00,67.25,67.324,67.25,67.312,475870000.0
2009-05-07 21:00:00,67.321,67.327,67.278,67.291,483370000.0
2009-05-07 21:05:00,67.295,67.334,67.26,67.261,376460000.0
2009-05-07 21:10:00,67.272,67.302,67.214,67.23,389660000.0
2009-05-07 21:15:00,67.256,67.27,67.216,67.229,382610000.0
2009-05-07 21:20:00,67.23,67.243,67.211,67.228,475480000.0
2009-05-07 21:25:00,67.229,67.242,67.165,67.168,385470000.0
2009-05-07 21:30:00,67.202,67.218,67.178,67.194,550740000.0
2009-05-07 21:35:00,67.2,67.229,67.183,67.201,457400000.0
2009-05-07 21:40:00,67.204,67.244,67.192,67.242,597390000.0
2009-05-07 21:45:00,67.263,67.263,67.205,67.225,558400000.0
2009-05-07 21:50:00,67.224,67.236,67.174,67.174,458820000.0
2009-05-07 21:55:00,67.181,67.232,67.181,67.228,479600000.0
2009-05-07 22:00:00,67.263,67.263,67.204,67.239,459280000.0
2009-05-07 22:05:00,67.239,67.276,67.229,67.251,418120000.0
2009-05-07 22:10:00,67.255,67.258,67.213,67.226,487810000.0
2009-05-07 22:15:00,67.261,67.261,67.225,67.232,325810000.0
2009-05-07 22:20:00,67.229,67.266,67.222,67.244,420050000.0
2009-05-07 22:25:00,67.244,67.281,67.217,67.218,570260000.0
2009-05-07 22:30:00,67.245,67.271,67.222,67.266,354440000.0
2009-05-07 22:35:00,67.268,67.294,67.241,67.259,427230000.0
2009-05-07 22:40:00,67.256,67.306,67.25,67.294,446150000.0
2009-05-07 22:45:00,67.27,67.289,67.27,67.289,412240000.0
2009-05-07 22:50:00,67.287,67.313,67.28,67.281,451360000.0
2009-05-07 22:55:00,67.278,67.311,67.262,67.266,416930000.0
2009-05-07 23:00:00,67.293,67.355,67.271,67.349,306110000.0
2009-05-07 23:05:00,67.345,67.373,67.326,67.351,374170000.0
2009-05-07 23:10:00,67.355,67.422,67.355,67.376,344240000.0
2009-05-07 23:15:00,67.402,67.402,67.337,67.349,353800000.0
2009-05-07 23:20:00,67.351,67.363,67.332,67.332,459380000.0
2009-05-07 23:25:00,67.33,67.36,67.321,67.339,205650000.0
2009-05-07 23:30:00,67.354,67.362,67.321,67.338,313860000.0
2009-05-07 23:35:00,67.337,67.357,67.332,67.351,328730000.0
2009-05-07 23:40:00,67.349,67.372,67.347,67.362,250700000.0
2009-05-07 23:45:00,67.394,67.404,67.371,67.387,203320000.0
2009-05-07 23:50:00,67.387,67.403,67.373,67.386,227500000.0
2009-05-07 23:55:00,67.388,67.433,67.388,67.431,250700000.0
2009-05-08 00:00:00,67.424,67.424,67.348,67.348,317850000.0
2009-05-08 00:05:00,67.35,67.394,67.343,67.343,250690000.0
2009-05-08 00:10:00,67.351,67.391,67.345,67.346,381540000.0
2009-05-08 00:15:00,67.356,67.376,67.333,67.338,448950000.0
2009-05-08 00:20:00,67.334,67.353,67.322,67.338,442470000.0
2009-05-08 00:25:00,67.334,67.344,67.319,67.325,394250000.0
2009-05-08 00:30:00,67.326,67.345,67.304,67.339,326790000.0
2009-05-08 00:35:00,67.321,67.342,67.31,67.316,380120000.0
2009-05-08 00:40:00,67.316,67.337,67.266,67.316,284820000.0
2009-05-08 00:45:00,67.334,67.341,67.302,67.319,193280000.0
2009-05-08 00:50:00,67.318,67.342,67.295,67.322,255050000.0
2009-05-08 00:55:00,67.317,67.343,67.316,67.334,297700000.0
2009-05-08 01:00:00,67.352,67.376,67.322,67.329,463640000.0
2009-05-08 01:05:00,67.327,67.354,67.317,67.338,266340000.0
2009-05-08 01:10:00,67.34,67.387,67.337,67.373,170740000.0
2009-05-08 01:15:00,67.426,67.436,67.371,67.371,452840000.0
2009-05-08 01:20:00,67.372,67.431,67.372,67.382,333500000.0
2009-05-08 01:25:00,67.386,67.395,67.349,67.354,231970000.0
2009-05-08 01:30:00,67.383,67.385,67.344,67.348,461480000.0
2009-05-08 01:35:00,67.349,67.373,67.344,67.351,534810000.0
2009-05-08 01:40:00,67.347,67.382,67.342,67.381,339410000.0
2009-05-08 01:45:00,67.375,67.38,67.348,67.351,437420000.0
2009-05-08 01:50:00,67.35,67.449,67.343,67.446,352470000.0
2009-05-08 01:55:00,67.453,67.481,67.449,67.451,294700000.0
2009-05-08 02:00:00,67.467,67.491,67.453,67.465,218990000.0
2009-05-08 02:05:00,67.463,67.534,67.451,67.508,240990000.0
2009-05-08 02:10:00,67.506,67.546,67.491,67.505,452490000.0
2009-05-08 02:15:00,67.53,67.553,67.501,67.527,538400000.0
2009-05-08 02:20:00,67.529,67.573,67.516,67.548,338060000.0
2009-05-08 02:25:00,67.545,67.563,67.522,67.537,449210000.0
2009-05-08 02:30:00,67.567,67.569,67.529,67.548,357750000.0
2009-05-08 02:35:00,67.556,67.585,67.547,67.561,361490000.0
2009-05-08 02:40:00,67.548,67.582,67.522,67.536,268710000.0
2009-05-08 02:45:00,67.574,67.574,67.5,67.5,429980000.0
2009-05-08 02:50:00,67.5,67.534,67.482,67.5,332300000.0
2009-05-08 02:55:00,67.494,67.494,67.454,67.476,277480000.0
2009-05-08 03:00:00,67.507,67.507,67.404,67.407,496340000.0
2009-05-08 03:05:00,67.414,67.468,67.384,67.425,206150000.0
2009-05-08 03:10:00,67.429,67.45,67.407,67.45,328840000.0
2009-05-08 03:15:00,67.451,67.452,67.396,67.396,569690000.0
2009-05-08 03:20:00,67.396,67.433,67.39,67.394,409620000.0
2009-05-08 03:25:00,67.392,67.441,67.392,67.426,365500000.0
2009-05-08 03:30:00,67.423,67.423,67.36,67.366,423040000.0
2009-05-08 03:35:00,67.37,67.424,67.37,67.415,337880000.0
2009-05-08 03:40:00,67.393,67.433,67.39,67.39,269380000.0
2009-05-08 03:45:00,67.432,67.432,67.357,67.375,348330000.0
2009-05-08 03:50:00,67.351,67.393,67.351,67.385,383640000.0
2009-05-08 03:55:00,67.369,67.394,67.361,67.38,482730000.0
2009-05-08 04:00:00,67.41,67.41,67.349,67.36,396430000.0
2009-05-08 04:05:00,67.361,67.394,67.342,67.362,390970000.0
2009-05-08 04:10:00,67.359,67.382,67.337,67.347,462360000.0
2009-05-08 04:15:00,67.385,67.385,67.344,67.358,344520000.0
2009-05-08 04:20:00,67.361,67.391,67.343,67.351,388410000.0
2009-05-08 04:25:00,67.346,67.365,67.303,67.343,363070000.0
2009-05-08 04:30:00,67.341,67.373,67.329,67.373,287290000.0
2009-05-08 04:35:00,67.349,67.369,67.332,67.346,346680000.0
2009-05-08 04:40:00,67.344,67.377,67.319,67.324,366730000.0
2009-05-08 04:45:00,67.352,67.352,67.29,67.296,335370000.0
2009-05-08 04:50:00,67.299,67.344,67.297,67.322,383930000.0
2009-05-08 04:55:00,67.317,67.334,67.241,67.241,453980000.0
2009-05-08 05:00:00,67.261,67.289,67.232,67.232,183150000.0
2009-05-08 05:05:00,67.281,67.281,67.22,67.223,341750000.0
2009-05-08 05:10:00,67.217,67.264,67.209,67.236,611920000.0
2009-05-08 05:15:00,67.265,67.275,67.236,67.243,384900000.0
2009-05-08 05:20:00,67.244,67.288,67.242,67.266,396420000.0
2009-05-08 05:25:00,67.235,67.244,67.191,67.231,391160000.0
2009-05-08 05:30:00,67.223,67.262,67.217,67.218,364710000.0
2009-05-08 05:35:00,67.221,67.27,67.221,67.249,310970000.0
2009-05-08 05:40:00,67.26,67.31,67.241,67.282,424970000.0
2009-05-08 05:45:00,67.314,67.343,67.268,67.323,320610000.0
2009-05-08 05:50:00,67.32,67.378,67.307,67.339,241640000.0
2009-05-08 05:55:00,67.343,67.363,67.32,67.328,467990000.0
2009-05-08 06:00:00,67.355,67.365,67.319,67.324,520610000.0
2009-05-08 06:05:00,67.335,67.34,67.296,67.312,347890000.0
2009-05-08 06:10:00,67.307,67.335,67.305,67.321,436810000.0
2009-05-08 06:15:00,67.352,67.352,67.31,67.337,366700000.0
2009-05-08 06:20:00,67.323,67.348,67.283,67.293,371640000.0
2009-05-08 06:25:00,67.295,67.365,67.295,67.349,367960000.0
2009-05-08 06:30:00,67.385,67.402,67.346,67.392,430310000.0
2009-05-08 06:35:00,67.391,67.469,67.391,67.451,181970000.0
2009-05-08 06:40:00,67.451,67.49,67.443,67.468,368960000.0
2009-05-08 06:45:00,67.502,67.502,67.449,67.458,590650000.0
2009-05-08 06:50:00,67.464,67.503,67.463,67.463,372530000.0
2009-05-08 06:55:00,67.459,67.484,67.449,67.449,382470000.0
2009-05-08 07:00:00,67.486,67.504,67.45,67.504,386530000.0
2009-05-08 07:05:00,67.483,67.513,67.472,67.472,359940000.0
2009-05-08 07:10:00,67.471,67.514,67.463,67.464,309220000.0
2009-05-08 07:15:00,67.481,67.502,67.467,67.468,258290000.0
2009-05-08 07:20:00,67.474,67.495,67.461,67.462,376520000.0
2009-05-08 07:25:00,67.462,67.479,67.451,67.457,292580000.0
2009-05-08 07:30:00,67.487,67.504,67.46,67.466,266720000.0
2009-05-08 07:35:00,67.47,67.57,67.47,67.523,515770000.0
2009-05-08 07:40:00,67.522,67.613,67.522,67.613,212160000.0
2009-05-08 07:45:00,67.609,67.646,67.593,67.612,321020000.0
2009-05-08 07:50:00,67.598,67.648,67.586,67.61,580890000.0
2009-05-08 07:55:00,67.613,67.643,67.588,67.618,408240000.0
2009-05-08 08:00:00,67.652,67.652,67.583,67.583,372140000.0
2009-05-08 08:05:00,67.58,67.604,67.545,67.587,390000000.0
2009-05-08 08:10:00,67.588,67.6,67.553,67.553,348840000.0
2009-05-08 08:15:00,67.566,67.641,67.55,67.627,333930000.0
2009-05-08 08:20:00,67.631,67.69,67.61,67.63,376020000.0
2009-05-08 08:25:00,67.623,67.641,67.595,67.618,269500000.0
2009-05-08 08:30:00,67.649,67.696,67.63,67.681,379130000.0
2009-05-08 08:35:00,67.681,67.721,67.68,67.682,293450000.0
2009-05-08 08:40:00,67.671,67.7,67.624,67.685,180010000.0
2009-05-08 08:45:00,67.715,67.733,67.677,67.681,297540000.0
2009-05-08 08:50:00,67.682,67.723,67.662,67.699,474250000.0
2009-05-08 08:55:00,67.697,67.74,67.697,67.717,225980000.0
2009-05-08 09:00:00,67.729,67.729,67.604,67.618,213770000.0
2009-05-08 09:05:00,67.62,67.673,67.62,67.632,302810000.0
2009-05-08 09:10:00,67.625,67.648,67.593,67.621,224340000.0
2009-05-08 09:15:00,67.657,67.677,67.628,67.642,303750000.0
2009-05-08 09:20:00,67.639,67.676,67.631,67.633,335290000.0
2009-05-08 09:25:00,67.632,67.678,67.627,67.666,386180000.0
2009-05-08 09:30:00,67.696,67.732,67.656,67.711,466260000.0
2009-05-08 09:35:00,67.706,67.741,67.695,67.699,417810000.0
2009-05-08 09:40:00,67.701,67.769,67.701,67.757,376280000.0
2009-05-08 09:45:00,67.795,67.795,67.721,67.728,462600000.0
2009-05-08 09:50:00,67.73,67.765,67.73,67.731,361990000.0
2009-05-08 09:55:00,67.728,67.761,67.694,67.742,416040000.0
2009-05-08 10:00:00,67.742,67.761,67.701,67.749,310050000.0
2009-05-08 10:05:00,67.755,67.803,67.755,67.765,321170000.0
2009-05-08 10:10:00,67.756,67.767,67.701,67.712,286210000.0
2009-05-08 10:15:00,67.743,67.743,67.7,67.721,425300000.0
2009-05-08 10:20:00,67.724,67.756,67.717,67.722,343910000.0
2009-05-08 10:25:00,67.723,67.774,67.717,67.756,268610000.0
2009-05-08 10:30:00,67.771,67.771,67.71,67.721,499690000.0
2009-05-08 10:35:00,67.717,67.763,67.711,67.741,217480000.0
2009-05-08 10:40:00,67.74,67.782,67.727,67.739,326330000.0
2009-05-08 10:45:00,67.77,67.794,67.725,67.766,579850000.0
2009-05-08 10:50:00,67.77,67.805,67.762,67.782,400110000.0
2009-05-08 10:55:00,67.783,67.812,67.756,67.761,374320000.0
2009-05-08 11:00:00,67.787,67.787,67.726,67.757,436740000.0
2009-05-08 11:05:00,67.761,67.804,67.761,67.777,354250000.0
2009-05-08 11:10:00,67.777,67.805,67.753,67.764,251200000.0
2009-05-08 11:15:00,67.778,67.78,67.744,67.75,69190000.0
2009-05-08 11:20:00,67.752,67.79,67.733,67.768,67350000.0
2009-05-08 11:25:00,67.765,67.792,67.754,67.767,58890000.0
2009-05-08 11:30:00,67.803,67.803,67.751,67.788,65000000.0
2009-05-08 11:35:00,67.787,67.842,67.782,67.805,72340000.0
2009-05-08 11:40:00,67.806,67.832,67.803,67.812,63390000.0
2009-05-08 11:45:00,67.824,67.837,67.794,67.8,66820000.0
2009-05-08 11:50:00,67.802,67.819,67.783,67.788,61130000.0
2009-05-08 11:55:00,67.78,67.78,67.722,67.729,63740000.0
2009-05-08 12:00:00,67.756,67.791,67.723,67.774,57520000.0
2009-05-08 12:05:00,67.77,67.79,67.753,67.759,53230000.0
2009-05-08 12:10:00,67.766,67.778,67.735,67.778,69610000.0
2009-05-08 12:15:00,67.786,67.786,67.722,67.737,74270000.0
2009-05-08 12:20:00,67.739,67.773,67.713,67.713,70620000.0
2009-05-08 12:25:00,67.711,67.777,67.711,67.729,66820000.0
2009-05-08 12:30:00,67.75,67.761,67.71,67.745,59600000.0
2009-05-08 12:35:00,67.755,67.798,67.755,67.781,51520000.0
2009-05-08 12:40:00,67.78,67.804,67.76,67.772,60130000.0
2009-05-08 12:45:00,67.8,67.808,67.76,67.768,74010000.0
2009-05-08 12:50:00,67.773,67.799,67.739,67.748,65490000.0
2009-05-08 12:55:00,67.75,67.767,67.73,67.734,64750000.0
2009-05-08 13:00:00,67.776,67.785,67.716,67.745,76710000.0
2009-05-08 13:05:00,67.756,67.765,67.692,67.693,66110000.0
2009-05-08 13:10:00,67.694,67.739,67.68,67.729,64510000.0
2009-05-08 13:15:00,67.734,67.735,67.682,67.682,68970000.0
2009-05-08 13:20:00,67.685,67.718,67.64,67.675,59060000.0
2009-05-08 13:25:00,67.659,67.693,67.637,67.653,59540000.0
2009-05-08 13:30:00,67.683,67.683,67.64,67.667,72810000.0
2009-05-08 13:35:00,67.667,67.711,67.65,67.694,82430000.0
2009-05-08 13:40:00,67.698,67.726,67.683,67.698,66010000.0
2009-05-08 13:45:00,67.724,67.772,67.702,67.731,58770000.0
2009-05-08 13:50:00,67.733,67.766,67.732,67.732,49690000.0
2009-05-08 13:55:00,67.731,67.771,67.728,67.738,63230000.0
2009-05-08 14:00:00,67.762,67.782,67.719,67.734,56500000.0
2009-05-08 14:05:00,67.718,67.771,67.704,67.726,74510000.0
2009-05-08 14:10:00,67.722,67.745,67.71,67.741,65260000.0
2009-05-08 14:15:00,67.769,67.769,67.692,67.692,42620000.0
2009-05-08 14:20:00,67.701,67.77,67.701,67.747,47030000.0
2009-05-08 14:25:00,67.73,67.736,67.687,67.715,79440000.0
2009-05-08 14:30:00,67.796,67.876,67.661,67.67,80410000.0
2009-05-08 14:35:00,67.632,67.709,67.61,67.7,67640000.0
2009-05-08 14:40:00,67.685,67.703,67.644,67.677,80870000.0
2009-05-08 14:45:00,67.701,67.709,67.634,67.704,306440000.0
2009-05-08 14:50:00,67.696,67.725,67.673,67.681,433810000.0
2009-05-08 14:55:00,67.68,67.69,67.647,67.647,420110000.0
2009-05-08 15:00:00,67.67,67.67,67.624,67.651,443400000.0
2009-05-08 15:05:00,67.649,67.715,67.624,67.714,465630000.0
2009-05-08 15:10:00,67.708,67.741,67.706,67.71,403190000.0
2009-05-08 15:15:00,67.734,67.736,67.682,67.69,335940000.0
2009-05-08 15:20:00,67.69,67.724,67.671,67.7,351860000.0
2009-05-08 15:25:00,67.694,67.742,67.682,67.718,494020000.0
2009-05-08 15:30:00,67.736,67.775,67.711,67.756,360270000.0
2009-05-08 15:35:00,67.754,67.76,67.718,67.737,466770000.0
2009-05-08 15:40:00,67.736,67.774,67.729,67.748,505980000.0
2009-05-08 15:45:00,67.768,67.831,67.749,67.825,539140000.0
2009-05-08 15:50:00,67.818,67.818,67.786,67.798,471700000.0
2009-05-08 15:55:00,67.802,67.826,67.753,67.753,577230000.0
2009-05-08 16:00:00,67.768,67.809,67.721,67.761,414050000.0
2009-05-08 16:05:00,67.756,67.795,67.741,67.77,440970000.0
2009-05-08 16:10:00,67.768,67.781,67.718,67.729,446730000.0
2009-05-08 16:15:00,67.744,67.744,67.623,67.65,340110000.0
2009-05-08 16:20:00,67.637,67.669,67.593,67.603,418680000.0
2009-05-08 16:25:00,67.592,67.634,67.569,67.624,409290000.0
2009-05-08 16:30:00,67.632,67.633,67.594,67.611,574970000.0
2009-05-08 16:35:00,67.613,67.675,67.601,67.669,418930000.0
2009-05-08 16:40:00,67.676,67.694,67.611,67.634,403280000.0
2009-05-08 16:45:00,67.646,67.672,67.593,67.606,458440000.0
2009-05-08 16:50:00,67.595,67.595,67.521,67.574,383890000.0
2009-05-08 16:55:00,67.568,67.601,67.535,67.573,407020000.0
2009-05-08 17:00:00,67.578,67.612,67.493,67.597,529040000.0
2009-05-08 17:05:00,67.604,67.619,67.537,67.566,376790000.0
2009-05-08 17:10:00,67.569,67.622,67.535,67.54,364720000.0
2009-05-08 17:15:00,67.545,67.584,67.511,67.576,377680000.0
2009-05-08 17:20:00,67.565,67.573,67.522,67.545,346470000.0
2009-05-08 17:25:00,67.532,67.556,67.505,67.542,402730000.0
2009-05-08 17:30:00,67.563,67.563,67.482,67.492,328070000.0
2009-05-08 17:35:00,67.489,67.524,67.466,67.478,191470000.0
2009-05-08 17:40:00,67.474,67.495,67.431,67.471,298740000.0
2009-05-08 17:45:00,67.495,67.512,67.465,67.512,446820000.0
2009-05-08 17:50:00,67.497,67.557,67.497,67.557,184490000.0
2009-05-08 17:55:00,67.562,67.625,67.562,67.619,231570000.0
2009-05-08 18:00:00,67.631,67.631,67.563,67.576,296930000.0
2009-05-08 18:05:00,67.581,67.602,67.564,67.571,251230000.0
2009-05-08 18:10:00,67.57,67.588,67.521,67.529,303330000.0
2009-05-08 18:15:00,67.545,67.592,67.524,67.563,357140000.0
2009-05-08 18:20:00,67.566,67.585,67.534,67.565,402030000.0
2009-05-08 18:25:00,67.568,67.614,67.568,67.614,476990000.0
2009-05-08 18:30:00,67.619,67.619,67.56,67.569,406740000.0
2009-05-08 18:35:00,67.57,67.652,67.537,67.612,385090000.0
2009-05-08 18:40:00,67.606,67.64,67.532,67.565,474780000.0
2009-05-08 18:45:00,67.596,67.6,67.539,67.559,338270000.0
2009-05-08 18:50:00,67.56,67.591,67.56,67.577,408770000.0
2009-05-08 18:55:00,67.559,67.581,67.501,67.529,336000000.0
2009-05-08 19:00:00,67.549,67.577,67.517,67.562,276610000.0
2009-05-08 19:05:00,67.568,67.582,67.535,67.557,333550000.0
2009-05-08 19:10:00,67.569,67.591,67.548,67.576,370880000.0
2009-05-08 19:15:00,67.597,67.604,67.56,67.594,330250000.0
2009-05-08 19:20:00,67.586,67.603,67.576,67.589,368510000.0
2009-05-08 19:25:00,67.588,67.594,67.57,67.584,442220000.0
2009-05-08 19:30:00,67.602,67.605,67.559,67.581,180880000.0
2009-05-08 19:35:00,67.581,67.593,67.562,67.569,378280000.0
2009-05-08 19:40:00,67.563,67.584,67.501,67.501,592880000.0
2009-05-08 19:45:00,67.508,67.544,67.408,67.453,371440000.0
2009-05-08 19:50:00,67.46,67.483,67.415,67.424,384150000.0
2009-05-08 19:55:00,67.422,67.452,67.412,67.425,393610000.0
2009-05-08 20:00:00,67.443,67.47,67.402,67.459,362460000.0
2009-05-08 20:05:00,67.455,67.468,67.383,67.399,286440000.0
2009-05-08 20:10:00,67.397,67.487,67.395,67.458,468890000.0
2009-05-08 20:15:00,67.492,67.505,67.442,67.458,537490000.0
2009-05-08 20:20:00,67.458,67.481,67.423,67.47,348470000.0
2009-05-08 20:25:00,67.466,67.486,67.454,67.486,455300000.0
2009-05-08 20:30:00,67.485,67.485,67.427,67.478,338030000.0
2009-05-08 20:35:00,67.469,67.48,67.293,67.302,363470000.0
2009-05-08 20:40:00,67.286,67.342,67.286,67.339,495750000.0
2009-05-08 20:45:00,67.338,67.382,67.332,67.374,349150000.0
2009-05-08 20:50:00,67.372,67.4,67.355,67.39,482320000.0
2009-05-08 20:55:00,67.39,67.423,67.378,67.387,455440000.0
2009-05-08 21:00:00,67.414,67.432,67.392,67.421,461310000.0
2009-05-08 21:05:00,67.406,67.455,67.393,67.448,343750000.0
2009-05-08 21:10:00,67.451,67.457,67.421,67.421,391110000.0
2009-05-08 21:15:00,67.451,67.451,67.374,67.406,355260000.0
2009-05-08 21:20:00,67.41,67.427,67.38,67.38,457000000.0
2009-05-08 21:25:00,67.379,67.413,67.372,67.397,374770000.0
2009-05-08 21:30:00,67.416,67.429,67.391,67.427,517550000.0
2009-05-08 21:35:00,67.428,67.451,67.403,67.41,431760000.0
2009-05-08 21:40:00,67.399,67.445,67.383,67.445,581700000.0
2009-05-08 21:45:00,67.464,67.464,67.407,67.407,537190000.0
2009-05-08 21:50:00,67.404,67.439,67.387,67.391,436450000.0
2009-05-08 21:55:00,67.385,67.418,67.382,67.409,436620000.0
2009-05-08 22:00:00,67.413,67.413,67.332,67.339,418990000.0
2009-05-08 22:05:00,67.336,67.373,67.321,67.351,382490000.0
2009-05-08 22:10:00,67.355,67.383,67.347,67.381,392500000.0
2009-05-08 22:15:00,67.401,67.413,67.371,67.372,433840000.0
2009-05-08 22:20:00,67.377,67.406,67.377,67.386,421560000.0
2009-05-08 22:25:00,67.379,67.405,67.346,67.399,587460000.0
2009-05-08 22:30:00,67.426,67.426,67.372,67.39,356420000.0
2009-05-08 22:35:00,67.389,67.421,67.387,67.398,431340000.0
2009-05-08 22:40:00,67.397,67.412,67.38,67.396,472620000.0
2009-05-08 22:45:00,67.411,67.423,67.376,67.386,439910000.0
2009-05-08 22:50:00,67.385,67.42,67.381,67.416,454280000.0
2009-05-08 22:55:00,67.414,67.441,67.399,67.426,399520000.0
2009-05-11 02:00:00,67.57,67.596,67.559,67.592,280910000.0
2009-05-11 02:05:00,67.604,67.608,67.558,67.559,341880000.0
2009-05-11 02:10:00,67.559,67.576,67.557,67.567,434290000.0
2009-05-11 02:15:00,67.602,67.602,67.572,67.584,348980000.0
2009-05-11 02:20:00,67.586,67.648,67.586,67.628,527980000.0
2009-05-11 02:25:00,67.613,67.618,67.594,67.607,450550000.0
2009-05-11 02:30:00,67.628,67.629,67.528,67.531,239050000.0
2009-05-11 02:35:00,67.524,67.524,67.461,67.469,331280000.0
2009-05-11 02:40:00,67.442,67.483,67.442,67.459,465680000.0
2009-05-11 02:45:00,67.478,67.48,67.409,67.418,229710000.0
2009-05-11 02:50:00,67.412,67.426,67.386,67.42,325060000.0
2009-05-11 02:55:00,67.432,67.435,67.385,67.394,453150000.0
2009-05-11 03:00:00,67.414,67.414,67.321,67.327,283980000.0
2009-05-11 03:05:00,67.335,67.372,67.297,67.308,325970000.0
2009-05-11 03:10:00,67.31,67.345,67.256,67.29,382100000.0
2009-05-11 03:15:00,67.306,67.307,67.251,67.28,290870000.0
2009-05-11 03:20:00,67.298,67.313,67.264,67.291,477050000.0
2009-05-11 03:25:00,67.293,67.33,67.293,67.304,411900000.0
2009-05-11 03:30:00,67.337,67.401,67.318,67.378,381670000.0
2009-05-11 03:35:00,67.378,67.42,67.355,67.362,446260000.0
2009-05-11 03:40:00,67.36,67.372,67.349,67.358,440160000.0
2009-05-11 03:45:00,67.346,67.352,67.292,67.305,383500000.0
2009-05-11 03:50:00,67.301,67.301,67.258,67.264,286290000.0
2009-05-11 03:55:00,67.257,67.273,67.227,67.233,305350000.0
2009-05-11 04:00:00,67.248,67.285,67.218,67.272,243550000.0
2009-05-11 04:05:00,67.281,67.303,67.261,67.29,227850000.0
2009-05-11 04:10:00,67.294,67.311,67.281,67.297,197500000.0
2009-05-11 04:15:00,67.32,67.321,67.275,67.297,382980000.0
2009-05-11 04:20:00,67.301,67.312,67.282,67.289,300380000.0
2009-05-11 04:25:00,67.296,67.352,67.289,67.348,298330000.0
2009-05-11 04:30:00,67.345,67.395,67.326,67.326,213670000.0
2009-05-11 04:35:00,67.337,67.385,67.329,67.352,446300000.0
2009-05-11 04:40:00,67.352,67.389,67.349,67.365,338290000.0
2009-05-11 04:45:00,67.39,67.39,67.341,67.342,335790000.0
2009-05-11 04:50:00,67.34,67.395,67.332,67.388,365190000.0
2009-05-11 04:55:00,67.393,67.402,67.362,67.37,297610000.0
2009-05-11 05:00:00,67.407,67.407,67.332,67.332,412140000.0
2009-05-11 05:05:00,67.332,67.365,67.314,67.35,458110000.0
2009-05-11 05:10:00,67.344,67.411,67.334,67.404,402940000.0
2009-05-11 05:15:00,67.423,67.427,67.371,67.372,471310000.0
2009-05-11 05:20:00,67.366,67.382,67.325,67.327,434780000.0
2009-05-11 05:25:00,67.336,67.352,67.324,67.352,336780000.0
2009-05-11 05:30:00,67.363,67.364,67.328,67.337,583510000.0
2009-05-11 05:35:00,67.346,67.389,67.34,67.377,431460000.0
2009-05-11 05:40:00,67.379,67.411,67.37,67.394,435380000.0
2009-05-11 05:45:00,67.411,67.417,67.357,67.361,480050000.0
2009-05-11 05:50:00,67.349,67.372,67.341,67.358,406840000.0
2009-05-11 05:55:00,67.359,67.377,67.342,67.348,439670000.0
2009-05-11 06:00:00,67.365,67.367,67.33,67.345,455150000.0
2009-05-11 06:05:00,67.348,67.409,67.338,67.383,477520000.0
2009-05-11 06:10:00,67.377,67.403,67.351,67.383,564060000.0
2009-05-11 06:15:00,67.414,67.43,67.379,67.403,625260000.0
2009-05-11 06:20:00,67.413,67.435,67.381,67.408,435390000.0
2009-05-11 06:25:00,67.421,67.423,67.379,67.379,556300000.0
2009-05-11 06:30:00,67.4,67.472,67.399,67.472,381420000.0
2009-05-11 06:35:00,67.476,67.478,67.422,67.444,482030000.0
2009-05-11 06:40:00,67.444,67.456,67.417,67.444,370920000.0
2009-05-11 06:45:00,67.467,67.473,67.439,67.45,401170000.0
2009-05-11 06:50:00,67.448,67.472,67.428,67.467,354130000.0
2009-05-11 06:55:00,67.465,67.487,67.448,67.48,500990000.0
2009-05-11 07:00:00,67.505,67.513,67.463,67.463,491090000.0
2009-05-11 07:05:00,67.456,67.489,67.452,67.466,502200000.0
2009-05-11 07:10:00,67.467,67.495,67.466,67.481,350040000.0
2009-05-11 07:15:00,67.46,67.481,67.451,67.463,528630000.0
2009-05-11 07:20:00,67.456,67.465,67.446,67.457,394390000.0
2009-05-11 07:25:00,67.45,67.47,67.44,67.441,375080000.0
2009-05-11 07:30:00,67.462,67.475,67.437,67.448,476160000.0
2009-05-11 07:35:00,67.445,67.464,67.438,67.449,364330000.0
2009-05-11 07:40:00,67.439,67.481,67.437,67.478,545410000.0
2009-05-11 07:45:00,67.495,67.496,67.434,67.453,494880000.0
2009-05-11 07:50:00,67.459,67.471,67.43,67.443,280090000.0
2009-05-11 07:55:00,67.44,67.455,67.42,67.422,377250000.0
2009-05-11 08:00:00,67.44,67.455,67.411,67.455,377380000.0
2009-05-11 08:05:00,67.47,67.502,67.455,67.493,382670000.0
2009-05-11 08:10:00,67.506,67.522,67.487,67.516,370400000.0
2009-05-11 08:15:00,67.45,67.559,67.438,67.545,611710000.0
2009-05-11 08:20:00,67.553,67.607,67.553,67.578,377520000.0
2009-05-11 08:25:00,67.569,67.635,67.545,67.547,192680000.0
2009-05-11 08:30:00,67.571,67.679,67.552,67.617,434030000.0
2009-05-11 08:35:00,67.602,67.621,67.553,67.569,378770000.0
2009-05-11 08:40:00,67.569,67.573,67.514,67.517,319150000.0
2009-05-11 08:45:00,67.541,67.582,67.533,67.578,388530000.0
2009-05-11 08:50:00,67.573,67.641,67.559,67.614,355690000.0
2009-05-11 08:55:00,67.613,67.653,67.612,67.641,283780000.0
2009-05-11 09:00:00,67.641,67.66,67.575,67.593,348390000.0
2009-05-11 09:05:00,67.591,67.624,67.571,67.581,398440000.0
2009-05-11 09:10:00,67.577,67.584,67.56,67.561,362670000.0
2009-05-11 09:15:00,67.574,67.577,67.525,67.525,489860000.0
2009-05-11 09:20:00,67.517,67.544,67.497,67.52,402320000.0
2009-05-11 09:25:00,67.52,67.535,67.495,67.519,409550000.0
2009-05-11 09:30:00,67.533,67.533,67.478,67.502,496890000.0
2009-05-11 09:35:00,67.499,67.508,67.45,67.45,393500000.0
2009-05-11 09:40:00,67.426,67.432,67.336,67.354,372280000.0
2009-05-11 09:45:00,67.353,67.355,67.248,67.255,312780000.0
2009-05-11 09:50:00,67.256,67.316,67.256,67.293,246460000.0
2009-05-11 09:55:00,67.304,67.338,67.274,67.289,291970000.0
2009-05-11 10:00:00,67.293,67.297,67.253,67.267,247060000.0
2009-05-11 10:05:00,67.234,67.24,67.171,67.18,186410000.0
2009-05-11 10:10:00,67.177,67.182,67.036,67.084,465500000.0
2009-05-11 10:15:00,67.097,67.126,66.939,67.006,314170000.0
2009-05-11 10:20:00,67.008,67.094,67.006,67.063,206020000.0
2009-05-11 10:25:00,67.049,67.112,67.018,67.108,347120000.0
2009-05-11 10:30:00,67.131,67.132,67.046,67.053,390470000.0
2009-05-11 10:35:00,67.042,67.052,66.972,66.983,338800000.0
2009-05-11 10:40:00,66.982,66.992,66.92,66.972,372630000.0
2009-05-11 10:45:00,66.999,66.999,66.952,66.965,375490000.0
2009-05-11 10:50:00,66.969,67.036,66.969,66.998,385120000.0
2009-05-11 10:55:00,67.001,67.116,67.001,67.107,534050000.0
2009-05-11 11:00:00,67.129,67.131,67.073,67.09,405200000.0
2009-05-11 11:05:00,67.105,67.135,67.057,67.095,394180000.0
2009-05-11 11:10:00,67.102,67.135,67.069,67.095,468550000.0
2009-05-11 11:15:00,67.121,67.121,67.05,67.059,405550000.0
2009-05-11 11:20:00,67.055,67.055,66.869,66.879,407510000.0
2009-05-11 11:25:00,66.872,66.93,66.853,66.916,597750000.0
2009-05-11 11:30:00,66.937,66.938,66.883,66.891,398360000.0
2009-05-11 11:35:00,66.886,66.894,66.821,66.835,420500000.0
2009-05-11 11:40:00,66.838,66.874,66.814,66.874,335060000.0
2009-05-11 11:45:00,66.893,66.95,66.868,66.936,450830000.0
2009-05-11 11:50:00,66.932,67.045,66.926,67.036,440610000.0
2009-05-11 11:55:00,67.045,67.074,66.995,67.0,405450000.0
2009-05-11 12:00:00,67.024,67.024,66.969,66.98,586480000.0
2009-05-11 12:05:00,66.976,67.032,66.962,66.999,462460000.0
2009-05-11 12:10:00,66.998,67.099,66.998,67.092,565670000.0
2009-05-11 12:15:00,67.103,67.126,67.085,67.097,501710000.0
2009-05-11 12:20:00,67.09,67.101,67.063,67.087,493780000.0
2009-05-11 12:25:00,67.098,67.14,67.074,67.075,368640000.0
2009-05-11 12:30:00,67.098,67.1,67.072,67.072,513950000.0
2009-05-11 12:35:00,67.084,67.088,67.07,67.074,356230000.0
2009-05-11 12:40:00,67.076,67.076,67.013,67.025,341960000.0
2009-05-11 12:45:00,67.044,67.067,67.019,67.065,436640000.0
2009-05-11 12:50:00,67.061,67.077,66.997,67.015,470320000.0
2009-05-11 12:55:00,67.016,67.065,66.989,67.065,446120000.0
2009-05-11 13:00:00,67.012,67.054,66.983,67.03,420080000.0
2009-05-11 13:05:00,67.01,67.023,66.982,66.998,452690000.0
2009-05-11 13:10:00,66.992,67.022,66.972,66.978,304600000.0
2009-05-11 13:15:00,66.994,67.008,66.961,66.972,42030000.0
2009-05-11 13:20:00,66.97,67.008,66.965,66.979,44050000.0
2009-05-11 13:25:00,66.991,66.996,66.934,66.934,63000000.0
2009-05-11 13:30:00,66.961,66.961,66.911,66.957,55930000.0
2009-05-11 13:35:00,66.954,66.994,66.943,66.962,37140000.0
2009-05-11 13:40:00,66.963,66.978,66.94,66.969,42750000.0
2009-05-11 13:45:00,66.986,67.006,66.96,66.972,46490000.0
2009-05-11 13:50:00,66.953,66.968,66.925,66.933,60650000.0
2009-05-11 13:55:00,66.937,66.963,66.918,66.918,68770000.0
2009-05-11 14:00:00,66.95,66.96,66.923,66.952,58750000.0
2009-05-11 14:05:00,66.959,66.994,66.947,66.984,52980000.0
2009-05-11 14:10:00,66.978,66.983,66.903,66.912,60800000.0
2009-05-11 14:15:00,66.936,66.936,66.848,66.854,61440000.0
2009-05-11 14:20:00,66.845,66.881,66.772,66.876,79090000.0
2009-05-11 14:25:00,66.884,66.902,66.802,66.803,67010000.0
2009-05-11 14:30:00,66.83,66.851,66.807,66.837,56670000.0
2009-05-11 14:35:00,66.842,66.858,66.77,66.793,61330000.0
2009-05-11 14:40:00,66.784,66.808,66.767,66.808,65700000.0
2009-05-11 14:45:00,66.836,66.878,66.819,66.855,57600000.0
2009-05-11 14:50:00,66.858,66.903,66.858,66.872,54200000.0
2009-05-11 14:55:00,66.853,66.874,66.812,66.855,63560000.0
2009-05-11 15:00:00,66.855,66.855,66.724,66.736,72960000.0
2009-05-11 15:05:00,66.743,66.751,66.659,66.718,58900000.0
2009-05-11 15:10:00,66.697,66.705,66.58,66.635,63660000.0
2009-05-11 15:15:00,66.663,66.717,66.635,66.684,51700000.0
2009-05-11 15:20:00,66.691,66.716,66.683,66.701,44680000.0
2009-05-11 15:25:00,66.706,66.735,66.685,66.704,47710000.0
2009-05-11 15:30:00,66.717,66.717,66.629,66.64,61870000.0
2009-05-11 15:35:00,66.611,66.627,66.583,66.616,67950000.0
2009-05-11 15:40:00,66.628,66.641,66.588,66.597,74570000.0
2009-05-11 15:45:00,66.6,66.6,66.564,66.573,61170000.0
2009-05-11 15:50:00,66.562,66.591,66.533,66.59,57550000.0
2009-05-11 15:55:00,66.594,66.611,66.582,66.589,35580000.0
2009-05-11 16:00:00,66.59,66.598,66.563,66.595,49320000.0
2009-05-11 16:05:00,66.616,66.699,66.596,66.688,68610000.0
2009-05-11 16:10:00,66.688,66.737,66.674,66.721,59480000.0
2009-05-11 16:15:00,66.747,66.804,66.697,66.787,69540000.0
2009-05-11 16:20:00,66.804,66.854,66.749,66.77,65590000.0
2009-05-11 16:25:00,66.765,66.784,66.712,66.742,60220000.0
2009-05-11 16:30:00,66.745,66.749,66.649,66.697,57120000.0
2009-05-11 16:35:00,66.702,66.797,66.701,66.77,62090000.0
2009-05-11 16:40:00,66.773,66.778,66.698,66.738,52940000.0
2009-05-11 16:45:00,66.752,66.772,66.741,66.772,226050000.0
2009-05-11 16:50:00,66.758,66.808,66.745,66.799,341440000.0
2009-05-11 16:55:00,66.797,66.853,66.793,66.846,411590000.0
2009-05-11 17:00:00,66.852,66.852,66.771,66.779,355520000.0
2009-05-11 17:05:00,66.771,66.811,66.764,66.772,406900000.0
2009-05-11 17:10:00,66.771,66.812,66.77,66.794,577230000.0
2009-05-11 17:15:00,66.808,66.846,66.794,66.831,319750000.0
2009-05-11 17:20:00,66.825,66.841,66.792,66.798,216340000.0
2009-05-11 17:25:00,66.796,66.797,66.741,66.741,519480000.0
2009-05-11 17:30:00,66.769,66.805,66.734,66.767,268790000.0
2009-05-11 17:35:00,66.758,66.787,66.716,66.722,328960000.0
2009-05-11 17:40:00,66.711,66.72,66.674,66.691,416320000.0
2009-05-11 17:45:00,66.705,66.707,66.643,66.651,290740000.0
2009-05-11 17:50:00,66.661,66.668,66.63,66.648,314690000.0
2009-05-11 17:55:00,66.647,66.671,66.623,66.631,303020000.0
2009-05-11 18:00:00,66.65,66.654,66.573,66.574,404690000.0
2009-05-11 18:05:00,66.564,66.598,66.542,66.572,338950000.0
2009-05-11 18:10:00,66.57,66.591,66.566,66.58,452870000.0
2009-05-11 18:15:00,66.592,66.594,66.539,66.553,375190000.0
2009-05-11 18:20:00,66.561,66.596,66.526,66.555,420710000.0
2009-05-11 18:25:00,66.559,66.592,66.542,66.566,492230000.0
2009-05-11 18:30:00,66.593,66.593,66.561,66.568,380640000.0
2009-05-11 18:35:00,66.569,66.595,66.569,66.57,325820000.0
2009-05-11 18:40:00,66.55,66.587,66.542,66.587,303160000.0
2009-05-11 18:45:00,66.615,66.615,66.549,66.574,240740000.0
2009-05-11 18:50:00,66.545,66.562,66.534,66.545,278670000.0
2009-05-11 18:55:00,66.532,66.543,66.5,66.517,202490000.0
2009-05-11 19:00:00,66.533,66.533,66.456,66.471,208700000.0
2009-05-11 19:05:00,66.476,66.515,66.464,66.502,481960000.0
2009-05-11 19:10:00,66.501,66.518,66.498,66.518,306680000.0
2009-05-11 19:15:00,66.547,66.608,66.509,66.533,192000000.0
2009-05-11 19:20:00,66.522,66.545,66.507,66.544,262520000.0
2009-05-11 19:25:00,66.552,66.572,66.547,66.569,334760000.0
2009-05-11 19:30:00,66.569,66.583,66.553,66.566,234200000.0
2009-05-11 19:35:00,66.545,66.596,66.542,66.578,325710000.0
2009-05-11 19:40:00,66.581,66.624,66.581,66.613,284970000.0
2009-05-11 19:45:00,66.636,66.646,66.617,66.639,356370000.0
2009-05-11 19:50:00,66.636,66.647,66.611,66.641,411560000.0
2009-05-11 19:55:00,66.625,66.636,66.599,66.606,344530000.0
2009-05-11 20:00:00,66.619,66.627,66.589,66.595,398120000.0
2009-05-11 20:05:00,66.594,66.621,66.588,66.595,554560000.0
2009-05-11 20:10:00,66.582,66.605,66.562,66.563,332990000.0
2009-05-11 20:15:00,66.576,66.597,66.538,66.554,198450000.0
2009-05-11 20:20:00,66.554,66.576,66.542,66.567,502580000.0
2009-05-11 20:25:00,66.566,66.596,66.545,66.554,276150000.0
2009-05-11 20:30:00,66.572,66.572,66.538,66.558,283750000.0
2009-05-11 20:35:00,66.538,66.54,66.492,66.514,330470000.0
2009-05-11 20:40:00,66.51,66.537,66.498,66.505,220850000.0
2009-05-11 20:45:00,66.521,66.534,66.497,66.498,286170000.0
2009-05-11 20:50:00,66.478,66.515,66.477,66.5,358790000.0
2009-05-11 20:55:00,66.501,66.532,66.496,66.497,397940000.0
2009-05-11 21:00:00,66.518,66.518,66.484,66.498,374320000.0
2009-05-11 21:05:00,66.482,66.526,66.482,66.519,366440000.0
2009-05-11 21:10:00,66.498,66.508,66.481,66.492,599380000.0
2009-05-11 21:15:00,66.51,66.519,66.481,66.481,352170000.0
2009-05-11 21:20:00,66.486,66.519,66.444,66.45,181240000.0
2009-05-11 21:25:00,66.434,66.44,66.403,66.418,432830000.0
2009-05-11 21:30:00,66.437,66.445,66.411,66.426,343460000.0
2009-05-11 21:35:00,66.415,66.431,66.399,66.415,357710000.0
2009-05-11 21:40:00,66.412,66.434,66.403,66.42,324230000.0
2009-05-11 21:45:00,66.424,66.437,66.409,66.422,435160000.0
2009-05-11 21:50:00,66.431,66.486,66.425,66.484,335680000.0
2009-05-11 21:55:00,66.477,66.494,66.449,66.468,545660000.0
2009-05-11 22:00:00,66.482,66.482,66.448,66.452,451430000.0
2009-05-11 22:05:00,66.444,66.461,66.399,66.422,223930000.0
2009-05-11 22:10:00,66.409,66.409,66.375,66.384,309450000.0
2009-05-11 22:15:00,66.412,66.418,66.367,66.384,401200000.0
2009-05-11 22:20:00,66.378,66.401,66.369,66.377,286200000.0
2009-05-11 22:25:00,66.378,66.393,66.37,66.379,359670000.0
2009-05-11 22:30:00,66.398,66.404,66.376,66.379,377460000.0
2009-05-11 22:35:00,66.379,66.403,66.376,66.394,373050000.0
2009-05-11 22:40:00,66.382,66.399,66.372,66.398,371490000.0
2009-05-11 22:45:00,66.413,66.459,66.393,66.459,576830000.0
2009-05-11 22:50:00,66.463,66.486,66.441,66.471,354360000.0
2009-05-11 22:55:00,66.466,66.475,66.429,66.437,184860000.0
2009-05-11 23:00:00,66.453,66.453,66.41,66.439,423180000.0
2009-05-11 23:05:00,66.443,66.464,66.441,66.449,369950000.0
2009-05-11 23:10:00,66.452,66.494,66.452,66.461,319780000.0
2009-05-11 23:15:00,66.474,66.481,66.455,66.457,370340000.0
2009-05-11 23:20:00,66.458,66.61,66.457,66.544,336650000.0
2009-05-11 23:25:00,66.539,66.539,66.488,66.512,286760000.0
2009-05-11 23:30:00,66.496,66.511,66.435,66.443,333670000.0
2009-05-11 23:35:00,66.425,66.433,66.378,66.412,385330000.0
2009-05-11 23:40:00,66.399,66.41,66.373,66.389,329760000.0
2009-05-11 23:45:00,66.399,66.405,66.37,66.371,449160000.0
2009-05-11 23:50:00,66.373,66.424,66.373,66.403,386120000.0
2009-05-11 23:55:00,66.392,66.403,66.376,66.402,398290000.0
2009-05-12 00:00:00,66.392,66.415,66.379,66.397,466480000.0
2009-05-12 00:05:00,66.399,66.429,66.366,66.38,400820000.0
2009-05-12 00:10:00,66.376,66.418,66.375,66.417,342870000.0
2009-05-12 00:15:00,66.433,66.436,66.397,66.398,269940000.0
2009-05-12 00:20:00,66.405,66.461,66.405,66.46,344150000.0
2009-05-12 00:25:00,66.464,66.467,66.434,66.439,408790000.0
2009-05-12 00:30:00,66.461,66.461,66.392,66.399,353400000.0
2009-05-12 00:35:00,66.398,66.432,66.388,66.416,388700000.0
2009-05-12 00:40:00,66.425,66.47,66.425,66.441,569580000.0
2009-05-12 00:45:00,66.464,66.472,66.449,66.467,329630000.0
2009-05-12 00:50:00,66.467,66.5,66.435,66.446,212990000.0
2009-05-12 00:55:00,66.434,66.504,66.433,66.477,495750000.0
2009-05-12 01:00:00,66.501,66.504,66.464,66.489,260940000.0
2009-05-12 01:05:00,66.49,66.505,66.471,66.471,328790000.0
2009-05-12 01:10:00,66.471,66.503,66.47,66.496,400140000.0
2009-05-12 01:15:00,66.506,66.51,66.449,66.463,232670000.0
2009-05-12 01:20:00,66.458,66.488,66.422,66.424,355690000.0
2009-05-12 01:25:00,66.42,66.444,66.41,66.439,324280000.0
2009-05-12 01:30:00,66.452,66.466,66.429,66.465,423740000.0
2009-05-12 01:35:00,66.471,66.523,66.469,66.505,337110000.0
2009-05-12 01:40:00,66.506,66.596,66.505,66.591,510640000.0
2009-05-12 01:45:00,66.564,66.596,66.54,66.589,457560000.0
2009-05-12 01:50:00,66.59,66.628,66.562,66.578,221690000.0
2009-05-12 01:55:00,66.567,66.587,66.558,66.569,209050000.0
2009-05-12 02:00:00,66.584,66.602,66.553,66.572,300550000.0
2009-05-12 02:05:00,66.576,66.59,66.476,66.499,333510000.0
2009-05-12 02:10:00,66.486,66.534,66.481,66.493,434750000.0
2009-05-12 02:15:00,66.519,66.534,66.502,66.534,355860000.0
2009-05-12 02:20:00,66.543,66.581,66.535,66.559,511990000.0
2009-05-12 02:25:00,66.562,66.632,66.545,66.596,462240000.0
2009-05-12 02:30:00,66.617,66.622,66.574,66.588,236150000.0
2009-05-12 02:35:00,66.589,66.626,66.582,66.613,333250000.0
2009-05-12 02:40:00,66.61,66.657,66.608,66.632,468060000.0
2009-05-12 02:45:00,66.654,66.658,66.571,66.572,237230000.0
2009-05-12 02:50:00,66.573,66.612,66.553,66.562,308900000.0
2009-05-12 02:55:00,66.553,66.561,66.512,66.513,460910000.0
2009-05-12 03:00:00,66.516,66.524,66.482,66.492,277100000.0
2009-05-12 03:05:00,66.495,66.514,66.456,66.467,313080000.0
2009-05-12 03:10:00,66.465,66.467,66.413,66.413,389790000.0
2009-05-12 03:15:00,66.423,66.423,66.34,66.362,303940000.0
2009-05-12 03:20:00,66.348,66.362,66.284,66.308,476370000.0
2009-05-12 03:25:00,66.297,66.351,66.286,66.351,413760000.0
2009-05-12 03:30:00,66.38,66.38,66.322,66.349,390840000.0
2009-05-12 03:35:00,66.344,66.363,66.237,66.237,441120000.0
2009-05-12 03:40:00,66.229,66.253,66.203,66.228,449020000.0
2009-05-12 03:45:00,66.251,66.297,66.23,66.265,384180000.0
2009-05-12 03:50:00,66.243,66.281,66.228,66.265,313140000.0
2009-05-12 03:55:00,66.266,66.342,66.266,66.293,328910000.0
2009-05-12 04:00:00,66.311,66.394,66.296,66.334,247000000.0
2009-05-12 04:05:00,66.337,66.395,66.29,66.34,236050000.0
2009-05-12 04:10:00,66.338,66.368,66.312,66.334,201660000.0
2009-05-12 04:15:00,66.323,66.343,66.307,66.343,379430000.0
2009-05-12 04:20:00,66.348,66.433,66.337,66.402,304650000.0
2009-05-12 04:25:00,66.423,66.513,66.423,66.498,308680000.0
2009-05-12 04:30:00,66.506,66.509,66.474,66.489,203290000.0
2009-05-12 04:35:00,66.48,66.493,66.466,66.479,404320000.0
2009-05-12 04:40:00,66.466,66.553,66.462,66.534,328120000.0
2009-05-12 04:45:00,66.569,66.615,66.546,66.572,346880000.0
2009-05-12 04:50:00,66.567,66.59,66.543,66.555,396010000.0
2009-05-12 04:55:00,66.551,66.569,66.53,66.534,317970000.0
2009-05-12 05:00:00,66.543,66.583,66.531,66.553,521000000.0
2009-05-12 05:05:00,66.555,66.58,66.545,66.561,468030000.0
2009-05-12 05:10:00,66.555,66.657,66.553,66.657,433180000.0
2009-05-12 05:15:00,66.657,66.665,66.604,66.614,464290000.0
2009-05-12 05:20:00,66.613,66.636,66.579,66.59,445660000.0
2009-05-12 05:25:00,66.591,66.609,66.577,66.587,424870000.0
2009-05-12 05:30:00,66.609,66.657,66.586,66.65,592390000.0
2009-05-12 05:35:00,66.643,66.646,66.615,66.631,428910000.0
2009-05-12 05:40:00,66.621,66.638,66.61,66.615,437880000.0
2009-05-12 05:45:00,66.623,66.631,66.594,66.631,474580000.0
2009-05-12 05:50:00,66.617,66.627,66.606,66.612,404260000.0
2009-05-12 05:55:00,66.606,66.64,66.556,66.571,429360000.0
2009-05-12 06:00:00,66.575,66.575,66.501,66.509,470050000.0
2009-05-12 06:05:00,66.51,66.569,66.503,66.546,463760000.0
2009-05-12 06:10:00,66.549,66.574,66.541,66.564,565160000.0
2009-05-12 06:15:00,66.561,66.575,66.531,66.531,610110000.0
2009-05-12 06:20:00,66.526,66.548,66.522,66.536,377750000.0
2009-05-12 06:25:00,66.53,66.543,66.442,66.466,527170000.0
2009-05-12 06:30:00,66.496,66.518,66.487,66.497,367750000.0
2009-05-12 06:35:00,66.496,66.524,66.496,66.507,466810000.0
2009-05-12 06:40:00,66.502,66.505,66.488,66.488,361130000.0
2009-05-12 06:45:00,66.514,66.514,66.397,66.497,387870000.0
2009-05-12 06:50:00,66.5,66.531,66.477,66.53,356980000.0
2009-05-12 06:55:00,66.522,66.545,66.489,66.49,476490000.0
2009-05-12 07:00:00,66.51,66.523,66.486,66.489,443900000.0
2009-05-12 07:05:00,66.479,66.503,66.461,66.472,497630000.0
2009-05-12 07:10:00,66.473,66.493,66.449,66.449,347620000.0
2009-05-12 07:15:00,66.468,66.529,66.449,66.506,519210000.0
2009-05-12 07:20:00,66.516,66.538,66.502,66.538,391190000.0
2009-05-12 07:25:00,66.519,66.547,66.511,66.536,350450000.0
2009-05-12 07:30:00,66.526,66.579,66.526,66.538,443070000.0
2009-05-12 07:35:00,66.536,66.584,66.531,66.557,350870000.0
2009-05-12 07:40:00,66.551,66.572,66.539,66.569,533940000.0
2009-05-12 07:45:00,66.562,66.58,66.517,66.546,480270000.0
2009-05-12 07:50:00,66.53,66.55,66.498,66.501,227770000.0
2009-05-12 07:55:00,66.498,66.546,66.486,66.538,353380000.0
2009-05-12 08:00:00,66.564,66.564,66.53,66.548,462090000.0
2009-05-12 08:05:00,66.534,66.543,66.513,66.52,242140000.0
2009-05-12 08:10:00,66.526,66.564,66.255,66.547,329020000.0
2009-05-12 08:15:00,66.579,66.579,66.53,66.553,460830000.0
2009-05-12 08:20:00,66.555,66.584,66.447,66.546,284270000.0
2009-05-12 08:25:00,66.545,66.578,66.492,66.521,333840000.0
2009-05-12 08:30:00,66.519,66.571,66.499,66.536,399830000.0
2009-05-12 08:35:00,66.519,66.542,66.486,66.525,293360000.0
2009-05-12 08:40:00,66.519,66.54,66.492,66.532,469950000.0
2009-05-12 08:45:00,66.525,66.546,66.512,66.526,423950000.0
2009-05-12 08:50:00,66.522,66.554,66.516,66.546,403710000.0
2009-05-12 08:55:00,66.548,66.565,66.527,66.552,458490000.0
2009-05-12 09:00:00,66.577,66.612,66.549,66.588,465360000.0
2009-05-12 09:05:00,66.585,66.592,66.559,66.569,400580000.0
2009-05-12 09:10:00,66.576,66.614,66.572,66.593,313300000.0
2009-05-12 09:15:00,66.623,66.715,66.595,66.704,324580000.0
2009-05-12 09:20:00,66.733,66.783,66.713,66.764,257800000.0
2009-05-12 09:25:00,66.747,66.752,66.709,66.725,231640000.0
2009-05-12 09:30:00,66.736,66.763,66.721,66.731,190090000.0
2009-05-12 09:35:00,66.728,66.779,66.709,66.767,383270000.0
2009-05-12 09:40:00,66.77,66.787,66.754,66.776,328960000.0
2009-05-12 09:45:00,66.793,66.796,66.759,66.791,307200000.0
2009-05-12 09:50:00,66.783,66.8,66.771,66.791,203470000.0
2009-05-12 09:55:00,66.783,66.891,66.778,66.886,452530000.0
2009-05-12 10:00:00,66.905,66.914,66.851,66.876,349780000.0
2009-05-12 10:05:00,66.864,66.913,66.85,66.89,341280000.0
2009-05-12 10:10:00,66.875,66.922,66.856,66.917,357740000.0
2009-05-12 10:15:00,66.938,67.032,66.901,67.024,318560000.0
2009-05-12 10:20:00,67.024,67.035,66.979,67.013,481300000.0
2009-05-12 10:25:00,67.013,67.052,66.993,67.005,449020000.0
2009-05-12 10:30:00,67.018,67.021,66.994,67.018,410140000.0
2009-05-12 10:35:00,67.017,67.045,66.998,66.998,439080000.0
2009-05-12 10:40:00,66.998,67.011,66.971,66.98,426520000.0
2009-05-12 10:45:00,66.994,66.999,66.968,66.98,417150000.0
2009-05-12 10:50:00,66.97,66.982,66.928,66.965,542730000.0
2009-05-12 10:55:00,66.961,66.965,66.908,66.911,417170000.0
2009-05-12 11:00:00,66.935,66.954,66.915,66.943,409010000.0
2009-05-12 11:05:00,66.945,66.974,66.939,66.955,353290000.0
2009-05-12 11:10:00,66.949,66.955,66.932,66.942,394380000.0
2009-05-12 11:15:00,66.952,67.003,66.924,66.979,337680000.0
2009-05-12 11:20:00,66.974,67.014,66.961,66.996,436970000.0
2009-05-12 11:25:00,67.001,67.028,66.927,66.931,375000000.0
2009-05-12 11:30:00,66.943,66.952,66.914,66.938,566530000.0
2009-05-12 11:35:00,66.934,66.968,66.894,66.911,421270000.0
2009-05-12 11:40:00,66.904,66.927,66.884,66.886,194020000.0
2009-05-12 11:45:00,66.891,66.92,66.875,66.891,414190000.0
2009-05-12 11:50:00,66.888,66.929,66.874,66.912,420450000.0
2009-05-12 11:55:00,66.913,66.935,66.902,66.934,305790000.0
2009-05-12 12:00:00,66.935,66.954,66.924,66.936,269760000.0
2009-05-12 12:05:00,66.936,67.02,66.927,66.971,438860000.0
2009-05-12 12:10:00,66.984,67.025,66.954,66.969,313060000.0
2009-05-12 12:15:00,66.966,66.97,66.885,66.902,336300000.0
2009-05-12 12:20:00,66.907,66.914,66.852,66.864,411320000.0
2009-05-12 12:25:00,66.867,66.881,66.808,66.816,330810000.0
2009-05-12 12:30:00,66.815,66.845,66.763,66.772,480260000.0
2009-05-12 12:35:00,66.765,66.812,66.752,66.804,391040000.0
2009-05-12 12:40:00,66.797,66.823,66.683,66.819,400280000.0
2009-05-12 12:45:00,66.831,66.881,66.813,66.875,458070000.0
2009-05-12 12:50:00,66.87,66.89,66.853,66.853,463970000.0
2009-05-12 12:55:00,66.859,66.889,66.759,66.79,366860000.0
2009-05-12 13:00:00,66.812,66.812,66.683,66.694,315560000.0
2009-05-12 13:05:00,66.699,66.736,66.676,66.719,237580000.0
2009-05-12 13:10:00,66.711,66.735,66.691,66.712,282780000.0
2009-05-12 13:15:00,66.733,66.743,66.714,66.739,257390000.0
2009-05-12 13:20:00,66.74,66.759,66.712,66.727,157390000.0
2009-05-12 13:25:00,66.726,66.761,66.706,66.74,431430000.0
2009-05-12 13:30:00,66.759,66.76,66.7,66.722,293770000.0
2009-05-12 13:35:00,66.701,66.714,66.626,66.654,272660000.0
2009-05-12 13:40:00,66.646,66.696,66.632,66.68,276940000.0
2009-05-12 13:45:00,66.708,66.719,66.655,66.666,471600000.0
2009-05-12 13:50:00,66.671,66.691,66.657,66.683,297100000.0
2009-05-12 13:55:00,66.666,66.671,66.578,66.62,382700000.0
2009-05-12 14:00:00,66.642,66.665,66.614,66.646,376440000.0
2009-05-12 14:05:00,66.65,66.674,66.623,66.65,321930000.0
2009-05-12 14:10:00,66.642,66.667,66.632,66.653,525860000.0
2009-05-12 14:15:00,66.661,66.668,66.615,66.629,416170000.0
2009-05-12 14:20:00,66.632,66.642,66.611,66.628,399650000.0
2009-05-12 14:25:00,66.619,66.628,66.604,66.606,435420000.0
2009-05-12 14:30:00,66.62,66.631,66.545,66.556,424090000.0
2009-05-12 14:35:00,66.537,66.539,66.432,66.473,458560000.0
2009-05-12 14:40:00,66.501,66.6,66.489,66.586,556090000.0
2009-05-12 14:45:00,66.595,66.64,66.584,66.631,430830000.0
2009-05-12 14:50:00,66.634,66.703,66.623,66.682,419590000.0
2009-05-12 14:55:00,66.664,66.675,66.637,66.651,362980000.0
2009-05-12 15:00:00,66.677,66.709,66.665,66.687,447020000.0
2009-05-12 15:05:00,66.689,66.713,66.653,66.667,456720000.0
2009-05-12 15:10:00,66.67,66.69,66.627,66.649,424900000.0
2009-05-12 15:15:00,66.669,66.669,66.59,66.603,504180000.0
2009-05-12 15:20:00,66.603,66.62,66.585,66.585,538380000.0
2009-05-12 15:25:00,66.57,66.57,66.469,66.492,558460000.0
2009-05-12 15:30:00,66.51,66.51,66.41,66.413,497340000.0
2009-05-12 15:35:00,66.403,66.412,66.284,66.287,518250000.0
2009-05-12 15:40:00,66.295,66.384,66.295,66.374,329250000.0
2009-05-12 15:45:00,66.389,66.389,66.296,66.298,551240000.0
2009-05-12 15:50:00,66.295,66.375,66.285,66.356,320770000.0
2009-05-12 15:55:00,66.355,66.407,66.345,66.377,359480000.0
2009-05-12 16:00:00,66.405,66.406,66.302,66.325,400550000.0
2009-05-12 16:05:00,66.303,66.303,66.207,66.228,455530000.0
2009-05-12 16:10:00,66.225,66.235,66.097,66.099,451520000.0
2009-05-12 16:15:00,66.132,66.168,66.088,66.168,494540000.0
2009-05-12 16:20:00,66.175,66.265,66.175,66.226,367980000.0
2009-05-12 16:25:00,66.213,66.229,66.166,66.203,422480000.0
2009-05-12 16:30:00,66.23,66.23,66.148,66.154,35820000.0
2009-05-12 16:35:00,66.134,66.194,66.079,66.156,83310000.0
2009-05-12 16:40:00,66.122,66.191,66.079,66.188,68650000.0
2009-05-12 16:45:00,66.21,66.252,66.201,66.247,66370000.0
2009-05-12 16:50:00,66.208,66.235,66.145,66.158,64470000.0
2009-05-12 16:55:00,66.158,66.168,66.124,66.139,63840000.0
2009-05-12 17:00:00,66.136,66.153,66.02,66.143,59480000.0
2009-05-12 17:05:00,66.164,66.2,66.157,66.175,82920000.0
2009-05-12 17:10:00,66.157,66.203,66.145,66.185,71930000.0
2009-05-12 17:15:00,66.219,66.219,66.148,66.155,57990000.0
2009-05-12 17:20:00,66.156,66.191,66.144,66.154,71920000.0
2009-05-12 17:25:00,66.162,66.17,66.133,66.155,63300000.0
2009-05-12 17:30:00,66.152,66.177,66.136,66.156,55080000.0
2009-05-12 17:35:00,66.155,66.198,66.151,66.19,68830000.0
2009-05-12 17:40:00,66.184,66.193,66.146,66.164,52420000.0
2009-05-12 17:45:00,66.172,66.208,66.155,66.181,53520000.0
2009-05-12 17:50:00,66.167,66.181,66.092,66.092,83670000.0
2009-05-12 17:55:00,66.089,66.128,66.062,66.125,57000000.0
2009-05-12 18:00:00,66.165,66.173,66.117,66.117,53570000.0
2009-05-12 18:05:00,66.135,66.152,66.106,66.117,51930000.0
2009-05-12 18:10:00,66.103,66.131,66.066,66.066,58520000.0
2009-05-12 18:15:00,66.081,66.081,65.994,66.008,53460000.0
2009-05-12 18:20:00,65.995,66.021,65.974,65.987,65680000.0
2009-05-12 18:25:00,65.981,66.012,65.978,65.987,73890000.0
2009-05-12 18:30:00,65.998,66.01,65.961,65.975,47460000.0
2009-05-12 18:35:00,65.98,65.993,65.92,65.947,55580000.0
2009-05-12 18:40:00,65.928,65.932,65.896,65.917,80980000.0
2009-05-12 18:45:00,65.917,65.963,65.89,65.957,71500000.0
2009-05-12 18:50:00,65.957,65.968,65.901,65.901,45640000.0
2009-05-12 18:55:00,65.878,65.88,65.676,65.694,56730000.0
2009-05-12 19:00:00,65.696,65.696,65.624,65.627,46570000.0
2009-05-12 19:05:00,65.647,65.745,65.647,65.738,67310000.0
2009-05-12 19:10:00,65.713,65.755,65.692,65.754,54390000.0
2009-05-12 19:15:00,65.751,65.751,65.699,65.728,41350000.0
2009-05-12 19:20:00,65.737,65.822,65.735,65.813,42750000.0
2009-05-12 19:25:00,65.799,65.806,65.769,65.776,52660000.0
2009-05-12 19:30:00,65.765,65.765,65.671,65.703,48580000.0
2009-05-12 19:35:00,65.716,65.811,65.699,65.804,44960000.0
2009-05-12 19:40:00,65.809,65.851,65.808,65.812,43050000.0
2009-05-12 19:45:00,65.829,65.83,65.769,65.775,43330000.0
2009-05-12 19:50:00,65.788,65.81,65.757,65.765,45280000.0
2009-05-12 19:55:00,65.746,65.755,65.729,65.747,52980000.0
2009-05-12 20:00:00,65.759,65.761,65.708,65.712,42110000.0
2009-05-12 20:05:00,65.72,65.748,65.709,65.747,63830000.0
2009-05-12 20:10:00,65.744,65.751,65.718,65.729,33710000.0
2009-05-12 20:15:00,65.746,65.754,65.7,65.705,36920000.0
2009-05-12 20:20:00,65.713,65.762,65.701,65.748,103870000.0
2009-05-12 20:25:00,65.749,65.775,65.737,65.738,374630000.0
2009-05-12 20:30:00,65.744,65.745,65.71,65.73,340040000.0
2009-05-12 20:35:00,65.73,65.797,65.73,65.773,427850000.0
2009-05-12 20:40:00,65.763,65.823,65.762,65.809,367010000.0
2009-05-12 20:45:00,65.819,65.831,65.785,65.801,560380000.0
2009-05-12 20:50:00,65.794,65.869,65.791,65.869,402660000.0
2009-05-12 20:55:00,65.863,65.94,65.854,65.917,197950000.0
2009-05-12 21:00:00,65.916,66.008,65.908,65.961,404800000.0
2009-05-12 21:05:00,65.965,66.017,65.941,65.967,406990000.0
2009-05-12 21:10:00,65.967,65.975,65.946,65.973,285670000.0
2009-05-12 21:15:00,65.988,65.995,65.95,65.959,233170000.0
2009-05-12 21:20:00,65.96,65.961,65.928,65.956,361460000.0
2009-05-12 21:25:00,65.947,65.994,65.942,65.976,392700000.0
2009-05-12 21:30:00,65.993,66.038,65.973,66.037,366490000.0
2009-05-12 21:35:00,66.032,66.043,66.004,66.005,377210000.0
2009-05-12 21:40:00,66.0,66.011,65.979,65.982,587280000.0
2009-05-12 21:45:00,66.001,66.002,65.959,65.966,339490000.0
2009-05-12 21:50:00,65.956,65.984,65.891,65.909,186630000.0
2009-05-12 21:55:00,65.905,65.927,65.874,65.882,328210000.0
2009-05-12 22:00:00,65.901,65.915,65.857,65.907,349960000.0
2009-05-12 22:05:00,65.905,65.925,65.894,65.904,315180000.0
2009-05-12 22:10:00,65.908,65.922,65.891,65.908,392210000.0
2009-05-12 22:15:00,65.921,65.982,65.899,65.977,353390000.0
2009-05-12 22:20:00,65.977,66.001,65.96,65.99,511490000.0
2009-05-12 22:25:00,65.985,66.015,65.965,66.015,381620000.0
2009-05-12 22:30:00,65.997,66.003,65.96,65.96,224490000.0
2009-05-12 22:35:00,65.96,66.0,65.96,65.98,269170000.0
2009-05-12 22:40:00,65.975,66.018,65.968,66.014,327730000.0
2009-05-12 22:45:00,66.006,66.031,65.994,66.016,237780000.0
2009-05-12 22:50:00,66.015,66.031,65.954,65.964,319970000.0
2009-05-12 22:55:00,65.945,65.991,65.933,65.948,335990000.0
2009-05-12 23:00:00,65.959,65.964,65.935,65.943,277360000.0
2009-05-12 23:05:00,65.939,65.965,65.937,65.939,269640000.0
2009-05-12 23:10:00,65.941,65.962,65.936,65.939,305120000.0
2009-05-12 23:15:00,65.962,65.962,65.927,65.928,331030000.0
2009-05-12 23:20:00,65.943,65.968,65.931,65.938,277090000.0
2009-05-12 23:25:00,65.938,65.953,65.929,65.931,186680000.0
2009-05-12 23:30:00,65.952,65.952,65.905,65.905,315300000.0
2009-05-12 23:35:00,65.903,65.936,65.892,65.909,304740000.0
2009-05-12 23:40:00,65.906,65.907,65.869,65.897,394370000.0
2009-05-12 23:45:00,65.886,65.91,65.877,65.878,240700000.0
2009-05-12 23:50:00,65.883,65.906,65.877,65.892,300310000.0
2009-05-12 23:55:00,65.887,65.902,65.853,65.877,370720000.0
2009-05-13 00:00:00,65.894,65.919,65.88,65.899,254120000.0
2009-05-13 00:05:00,65.894,65.913,65.882,65.896,369730000.0
2009-05-13 00:10:00,65.906,65.95,65.904,65.94,343670000.0
2009-05-13 00:15:00,65.956,65.957,65.907,65.956,436640000.0
2009-05-13 00:20:00,65.959,65.993,65.957,65.981,331840000.0
2009-05-13 00:25:00,65.977,66.022,65.971,66.021,502690000.0
2009-05-13 00:30:00,66.014,66.062,66.003,66.062,444700000.0
2009-05-13 00:35:00,66.065,66.073,66.044,66.064,231480000.0
2009-05-13 00:40:00,66.056,66.06,66.024,66.041,326650000.0
2009-05-13 00:45:00,66.035,66.035,65.977,65.978,462020000.0
2009-05-13 00:50:00,65.981,66.042,65.981,66.038,223520000.0
2009-05-13 00:55:00,66.014,66.024,65.98,65.983,321790000.0
2009-05-13 01:00:00,66.005,66.007,65.98,65.988,373600000.0
2009-05-13 01:05:00,65.985,65.991,65.962,65.965,364780000.0
2009-05-13 01:10:00,65.957,65.965,65.856,65.874,389150000.0
2009-05-13 01:15:00,65.904,65.904,65.789,65.824,374660000.0
2009-05-13 01:20:00,65.81,65.853,65.766,65.834,364560000.0
2009-05-13 01:25:00,65.842,65.877,65.827,65.841,589040000.0
2009-05-13 01:30:00,65.831,65.832,65.757,65.823,358560000.0
2009-05-13 01:35:00,65.823,65.905,65.777,65.892,183040000.0
2009-05-13 01:40:00,65.885,65.95,65.859,65.929,421840000.0
2009-05-13 01:45:00,65.948,65.972,65.893,65.952,370780000.0
2009-05-13 01:50:00,65.952,65.959,65.913,65.946,332410000.0
2009-05-13 01:55:00,65.938,65.961,65.92,65.926,219670000.0
2009-05-13 02:00:00,65.959,65.984,65.942,65.972,329660000.0
2009-05-13 02:05:00,65.978,65.982,65.93,65.948,540000000.0
2009-05-13 02:10:00,65.948,66.049,65.946,66.036,373830000.0
2009-05-13 02:15:00,66.06,66.064,65.986,66.02,375100000.0
2009-05-13 02:20:00,66.015,66.089,66.005,66.022,319610000.0
2009-05-13 02:25:00,66.016,66.046,65.957,66.035,339530000.0
2009-05-13 02:30:00,66.061,66.061,65.933,65.968,354770000.0
2009-05-13 02:35:00,65.973,66.013,65.919,65.932,421230000.0
2009-05-13 02:40:00,65.924,65.944,65.906,65.935,157700000.0
2009-05-13 02:45:00,65.923,65.925,65.871,65.914,371490000.0
2009-05-13 02:50:00,65.914,65.92,65.876,65.883,547840000.0
2009-05-13 02:55:00,65.877,65.895,65.815,65.836,373600000.0
2009-05-13 03:00:00,65.861,65.861,65.793,65.84,378320000.0
2009-05-13 03:05:00,65.849,65.92,65.844,65.904,328460000.0
2009-05-13 03:10:00,65.907,65.953,65.875,65.953,354720000.0
2009-05-13 03:15:00,65.965,66.003,65.933,65.998,296970000.0
2009-05-13 03:20:00,66.01,66.023,65.965,65.97,509350000.0
2009-05-13 03:25:00,65.967,66.004,65.956,65.995,434340000.0
2009-05-13 03:30:00,66.022,66.022,65.932,65.932,310980000.0
2009-05-13 03:35:00,65.929,65.997,65.929,65.977,425030000.0
2009-05-13 03:40:00,65.98,66.035,65.973,66.021,321490000.0
2009-05-13 03:45:00,66.033,66.068,66.019,66.019,346770000.0
2009-05-13 03:50:00,66.02,66.034,66.002,66.011,420840000.0
2009-05-13 03:55:00,66.012,66.062,65.977,66.011,303720000.0
2009-05-13 04:00:00,66.043,66.053,65.997,66.053,462550000.0
2009-05-13 04:05:00,66.055,66.063,66.031,66.046,305320000.0
2009-05-13 04:10:00,66.047,66.051,66.0,66.007,291790000.0
2009-05-13 04:15:00,66.032,66.034,65.998,65.999,321740000.0
2009-05-13 04:20:00,66.007,66.029,65.96,66.028,427200000.0
2009-05-13 04:25:00,66.042,66.092,66.042,66.044,318080000.0
2009-05-13 04:30:00,66.064,66.064,66.013,66.026,337780000.0
2009-05-13 04:35:00,66.026,66.074,66.023,66.053,205910000.0
2009-05-13 04:40:00,66.048,66.066,66.034,66.042,269320000.0
2009-05-13 04:45:00,66.063,66.063,66.019,66.026,387850000.0
2009-05-13 04:50:00,66.019,66.073,66.019,66.045,318380000.0
2009-05-13 04:55:00,66.039,66.074,66.031,66.057,308820000.0
2009-05-13 05:00:00,66.072,66.076,66.043,66.056,402020000.0
2009-05-13 05:05:00,66.051,66.076,66.009,66.018,446350000.0
2009-05-13 05:10:00,66.016,66.033,65.995,66.033,166830000.0
2009-05-13 05:15:00,66.012,66.05,66.012,66.048,395310000.0
2009-05-13 05:20:00,66.038,66.064,66.019,66.044,598610000.0
2009-05-13 05:25:00,66.038,66.069,66.024,66.049,417200000.0
2009-05-13 05:30:00,66.076,66.076,66.021,66.039,421890000.0
2009-05-13 05:35:00,66.047,66.074,66.021,66.074,349090000.0
2009-05-13 05:40:00,66.059,66.113,66.053,66.104,363660000.0
2009-05-13 05:45:00,66.133,66.133,66.095,66.107,302810000.0
2009-05-13 05:50:00,66.102,66.116,66.088,66.091,344440000.0
2009-05-13 05:55:00,66.086,66.118,66.08,66.116,351610000.0
2009-05-13 06:00:00,66.135,66.184,66.106,66.18,488210000.0
2009-05-13 06:05:00,66.192,66.248,66.192,66.224,417860000.0
2009-05-13 06:10:00,66.227,66.231,66.163,66.179,397820000.0
2009-05-13 06:15:00,66.204,66.204,66.143,66.149,500530000.0
2009-05-13 06:20:00,66.15,66.167,66.127,66.133,313260000.0
2009-05-13 06:25:00,66.128,66.158,66.117,66.141,416310000.0
2009-05-13 06:30:00,66.149,66.203,66.139,66.189,332360000.0
2009-05-13 06:35:00,66.18,66.205,66.176,66.196,305730000.0
2009-05-13 06:40:00,66.198,66.225,66.189,66.22,320970000.0
2009-05-13 06:45:00,66.234,66.234,66.175,66.198,397570000.0
2009-05-13 06:50:00,66.19,66.225,66.19,66.209,332020000.0
2009-05-13 06:55:00,66.209,66.23,66.183,66.23,317930000.0
2009-05-13 07:00:00,66.258,66.258,66.177,66.196,483670000.0
2009-05-13 07:05:00,66.207,66.255,66.194,66.231,183020000.0
2009-05-13 07:10:00,66.231,66.33,66.231,66.274,349960000.0
2009-05-13 07:15:00,66.264,66.323,66.257,66.293,589900000.0
2009-05-13 07:20:00,66.296,66.38,66.289,66.377,401810000.0
2009-05-13 07:25:00,66.379,66.397,66.309,66.309,375140000.0
2009-05-13 07:30:00,66.344,66.344,66.252,66.27,387840000.0
2009-05-13 07:35:00,66.268,66.304,66.259,66.26,365700000.0
2009-05-13 07:40:00,66.261,66.283,66.243,66.273,162780000.0
2009-05-13 07:45:00,66.287,66.287,66.226,66.242,69060000.0
2009-05-13 07:50:00,66.238,66.273,66.238,66.238,44390000.0
2009-05-13 07:55:00,66.227,66.236,66.179,66.195,75490000.0
2009-05-13 08:00:00,66.218,66.238,66.161,66.163,65360000.0
2009-05-13 08:05:00,66.173,66.205,66.163,66.191,60490000.0
2009-05-13 08:10:00,66.202,66.205,66.155,66.179,55200000.0
2009-05-13 08:15:00,66.183,66.183,66.137,66.137,51780000.0
2009-05-13 08:20:00,66.142,66.18,66.135,66.18,65120000.0
2009-05-13 08:25:00,66.158,66.219,66.146,66.217,58450000.0
2009-05-13 08:30:00,66.229,66.234,66.17,66.217,85020000.0
2009-05-13 08:35:00,66.214,66.228,66.187,66.225,72160000.0
2009-05-13 08:40:00,66.205,66.221,66.158,66.159,53960000.0
2009-05-13 08:45:00,66.172,66.176,66.124,66.154,66210000.0
2009-05-13 08:50:00,66.15,66.165,66.131,66.132,64940000.0
2009-05-13 08:55:00,66.125,66.158,66.123,66.131,64890000.0
2009-05-13 09:00:00,66.155,66.155,66.082,66.09,78950000.0
2009-05-13 09:05:00,66.083,66.09,65.92,65.931,76060000.0
2009-05-13 09:10:00,65.933,66.007,65.928,65.928,78360000.0
2009-05-13 09:15:00,65.966,65.966,65.858,65.889,55500000.0
2009-05-13 09:20:00,65.898,65.901,65.808,65.868,86020000.0
2009-05-13 09:25:00,65.874,65.905,65.836,65.9,82300000.0
2009-05-13 09:30:00,65.925,65.925,65.859,65.861,69260000.0
2009-05-13 09:35:00,65.865,65.907,65.85,65.896,48400000.0
2009-05-13 09:40:00,65.892,65.981,65.89,65.94,59830000.0
2009-05-13 09:45:00,65.973,66.069,65.956,66.065,75380000.0
2009-05-13 09:50:00,66.067,66.075,66.018,66.05,85710000.0
2009-05-13 09:55:00,66.068,66.072,66.016,66.053,75210000.0
2009-05-13 10:00:00,66.069,66.073,65.967,65.979,75410000.0
2009-05-13 10:05:00,65.973,66.031,65.973,65.992,65100000.0
2009-05-13 10:10:00,65.985,66.01,65.976,65.992,65300000.0
2009-05-13 10:15:00,65.992,65.998,65.88,65.895,66650000.0
2009-05-13 10:20:00,65.893,65.921,65.846,65.854,61290000.0
2009-05-13 10:25:00,65.849,65.893,65.849,65.885,66280000.0
2009-05-13 10:30:00,65.89,65.912,65.872,65.912,62260000.0
2009-05-13 10:35:00,65.926,65.972,65.92,65.945,69760000.0
2009-05-13 10:40:00,65.947,65.976,65.891,65.91,65910000.0
2009-05-13 10:45:00,65.924,65.942,65.906,65.921,73970000.0
2009-05-13 10:50:00,65.915,65.98,65.915,65.95,68950000.0
2009-05-13 10:55:00,65.973,65.973,65.926,65.952,68820000.0
2009-05-13 11:00:00,65.956,65.956,65.905,65.914,67610000.0
2009-05-13 11:05:00,65.913,65.952,65.903,65.903,54220000.0
2009-05-13 11:10:00,65.903,65.933,65.886,65.923,72570000.0
2009-05-13 11:15:00,65.938,65.98,65.926,65.939,71290000.0
2009-05-13 11:20:00,65.942,65.981,65.92,65.928,76840000.0
2009-05-13 11:25:00,65.914,65.928,65.834,65.847,80630000.0
2009-05-13 11:30:00,65.859,65.894,65.837,65.873,65060000.0
2009-05-13 11:35:00,65.865,65.913,65.862,65.878,75750000.0
2009-05-13 11:40:00,65.878,65.882,65.816,65.838,71960000.0
2009-05-13 11:45:00,65.86,65.86,65.803,65.821,74500000.0
2009-05-13 11:50:00,65.821,65.827,65.721,65.749,72460000.0
2009-05-13 11:55:00,65.745,65.762,65.623,65.667,72570000.0
2009-05-13 12:00:00,65.684,65.71,65.631,65.664,71940000.0
2009-05-13 12:05:00,65.656,65.77,65.656,65.77,75330000.0
2009-05-13 12:10:00,65.771,65.831,65.762,65.797,61030000.0
2009-05-13 12:15:00,65.815,65.815,65.705,65.706,78900000.0
2009-05-13 12:20:00,65.694,65.779,65.689,65.777,86280000.0
2009-05-13 12:25:00,65.78,65.785,65.678,65.678,71150000.0
2009-05-13 12:30:00,65.682,65.701,65.631,65.696,77700000.0
2009-05-13 12:35:00,65.7,65.732,65.65,65.668,83150000.0
2009-05-13 12:40:00,65.666,65.706,65.657,65.676,72570000.0
2009-05-13 12:45:00,65.671,65.672,65.613,65.623,47630000.0
2009-05-13 12:50:00,65.625,65.671,65.619,65.655,74290000.0
2009-05-13 12:55:00,65.654,65.66,65.583,65.594,77050000.0
2009-05-13 13:00:00,65.61,65.705,65.602,65.697,61300000.0
2009-05-13 13:05:00,65.703,65.727,65.661,65.687,85810000.0
2009-05-13 13:10:00,65.693,65.711,65.658,65.666,58790000.0
2009-05-13 13:15:00,65.654,65.654,65.564,65.611,73030000.0
2009-05-13 13:20:00,65.601,65.61,65.554,65.595,69810000.0
2009-05-13 13:25:00,65.594,65.611,65.573,65.593,69510000.0
2009-05-13 13:30:00,65.6,65.602,65.528,65.528,68480000.0
2009-05-13 13:35:00,65.513,65.523,65.461,65.485,57110000.0
2009-05-13 13:40:00,65.493,65.503,65.446,65.488,70630000.0
2009-05-13 13:45:00,65.503,65.511,65.464,65.467,72990000.0
2009-05-13 13:50:00,65.459,65.475,65.43,65.44,72870000.0
2009-05-13 13:55:00,65.446,65.469,65.446,65.464,59090000.0
2009-05-13 14:00:00,65.478,65.622,65.474,65.605,82950000.0
2009-05-13 14:05:00,65.597,65.636,65.564,65.596,54250000.0
2009-05-13 14:10:00,65.603,65.614,65.547,65.584,67370000.0
2009-05-13 14:15:00,65.601,65.627,65.573,65.626,71850000.0
2009-05-13 14:20:00,65.64,65.702,65.64,65.678,55070000.0
2009-05-13 14:25:00,65.68,65.781,65.678,65.702,72730000.0
2009-05-13 14:30:00,65.725,65.725,65.552,65.584,71450000.0
2009-05-13 14:35:00,65.575,65.575,65.444,65.498,58400000.0
2009-05-13 14:40:00,65.513,65.588,65.513,65.567,66190000.0
2009-05-13 14:45:00,65.604,65.621,65.555,65.616,74750000.0
2009-05-13 14:50:00,65.614,65.624,65.544,65.592,63100000.0
2009-05-13 14:55:00,65.604,65.622,65.568,65.593,59620000.0
2009-05-13 15:00:00,65.605,65.676,65.595,65.67,65380000.0
2009-05-13 15:05:00,65.676,65.687,65.653,65.685,63460000.0
2009-05-13 15:10:00,65.693,65.714,65.651,65.653,65980000.0
2009-05-13 15:15:00,65.679,65.679,65.6,65.609,73170000.0
2009-05-13 15:20:00,65.605,65.631,65.582,65.613,333110000.0
2009-05-13 15:25:00,65.623,65.658,65.621,65.639,158450000.0
2009-05-13 15:30:00,65.648,65.675,65.635,65.658,141370000.0
2009-05-13 15:35:00,65.656,65.661,65.551,65.565,157830000.0
2009-05-13 15:40:00,65.582,65.592,65.515,65.554,339650000.0
2009-05-13 15:45:00,65.579,65.609,65.542,65.587,394830000.0
2009-05-13 15:50:00,65.589,65.634,65.589,65.601,275060000.0
2009-05-13 15:55:00,65.614,65.623,65.599,65.614,291220000.0
2009-05-13 16:00:00,65.628,65.628,65.548,65.572,176500000.0
2009-05-13 16:05:00,65.577,65.6,65.56,65.589,144010000.0
2009-05-13 16:10:00,65.598,65.648,65.591,65.61,214710000.0
2009-05-13 16:15:00,65.65,65.664,65.625,65.645,242950000.0
2009-05-13 16:20:00,65.626,65.644,65.6,65.628,278300000.0
2009-05-13 16:25:00,65.625,65.695,65.625,65.682,184810000.0
2009-05-13 16:30:00,65.695,65.747,65.678,65.734,284170000.0
2009-05-13 16:35:00,65.742,65.742,65.624,65.624,231140000.0
2009-05-13 16:40:00,65.628,65.649,65.596,65.604,391610000.0
2009-05-13 16:45:00,65.623,65.623,65.569,65.585,198380000.0
2009-05-13 16:50:00,65.57,65.591,65.534,65.547,228810000.0
2009-05-13 16:55:00,65.55,65.589,65.513,65.589,209200000.0
2009-05-13 17:00:00,65.591,65.615,65.532,65.601,295180000.0
2009-05-13 17:05:00,65.595,65.595,65.533,65.533,153010000.0
2009-05-13 17:10:00,65.533,65.564,65.533,65.548,379610000.0
2009-05-13 17:15:00,65.561,65.561,65.482,65.49,156840000.0
2009-05-13 17:20:00,65.468,65.555,65.457,65.475,198990000.0
2009-05-13 17:25:00,65.47,65.512,65.46,65.498,250190000.0
2009-05-13 17:30:00,65.52,65.523,65.402,65.445,378010000.0
2009-05-13 17:35:00,65.44,65.483,65.417,65.417,237680000.0
2009-05-13 17:40:00,65.413,65.421,65.373,65.382,157430000.0
2009-05-13 17:45:00,65.386,65.428,65.367,65.426,327340000.0
2009-05-13 17:50:00,65.432,65.442,65.327,65.348,300050000.0
2009-05-13 17:55:00,65.355,65.361,65.308,65.358,219830000.0
2009-05-13 18:00:00,65.386,65.432,65.364,65.408,312810000.0
2009-05-13 18:05:00,65.398,65.465,65.397,65.422,124820000.0
2009-05-13 18:10:00,65.411,65.457,65.404,65.457,200530000.0
2009-05-13 18:15:00,65.47,65.492,65.44,65.459,241520000.0
2009-05-13 18:20:00,65.458,65.491,65.455,65.481,323710000.0
2009-05-13 18:25:00,65.482,65.508,65.482,65.49,96040000.0
2009-05-13 18:30:00,65.51,65.519,65.469,65.476,119110000.0
2009-05-13 18:35:00,65.483,65.559,65.483,65.521,136690000.0
2009-05-13 18:40:00,65.516,65.544,65.499,65.505,240820000.0
2009-05-13 18:45:00,65.525,65.525,65.473,65.478,140790000.0
2009-05-13 18:50:00,65.469,65.495,65.433,65.433,247210000.0
2009-05-13 18:55:00,65.42,65.42,65.352,65.358,402550000.0
2009-05-13 19:00:00,65.395,65.405,65.365,65.384,359190000.0
2009-05-13 19:05:00,65.371,65.379,65.295,65.298,190240000.0
2009-05-13 19:10:00,65.295,65.337,65.278,65.331,180720000.0
2009-05-13 19:15:00,65.341,65.391,65.333,65.367,117320000.0
2009-05-13 19:20:00,65.369,65.393,65.364,65.375,170540000.0
2009-05-13 19:25:00,65.394,65.413,65.376,65.386,348260000.0
2009-05-13 19:30:00,65.4,65.426,65.366,65.404,208220000.0
2009-05-13 19:35:00,65.405,65.425,65.378,65.418,160710000.0
2009-05-13 19:40:00,65.418,65.424,65.381,65.381,135640000.0
2009-05-13 19:45:00,65.416,65.416,65.356,65.36,154100000.0
2009-05-13 19:50:00,65.355,65.411,65.346,65.408,98030000.0
2009-05-13 19:55:00,65.396,65.414,65.38,65.38,180250000.0
2009-05-13 20:00:00,65.409,65.409,65.361,65.361,353680000.0
2009-05-13 20:05:00,65.355,65.37,65.312,65.32,104660000.0
2009-05-13 20:10:00,65.332,65.354,65.302,65.354,361700000.0
2009-05-13 20:15:00,65.335,65.335,65.294,65.294,461340000.0
2009-05-13 20:20:00,65.289,65.316,65.282,65.282,136520000.0
2009-05-13 20:25:00,65.29,65.336,65.286,65.313,202560000.0
2009-05-13 20:30:00,65.332,65.333,65.299,65.308,345510000.0
2009-05-13 20:35:00,65.306,65.323,65.292,65.317,168100000.0
2009-05-13 20:40:00,65.31,65.317,65.27,65.278,501420000.0
2009-05-13 20:45:00,65.305,65.311,65.139,65.162,383830000.0
2009-05-13 20:50:00,65.148,65.18,65.107,65.108,526220000.0
2009-05-13 20:55:00,65.102,65.13,65.091,65.127,495040000.0
2009-05-13 21:00:00,65.144,65.211,65.125,65.189,480000000.0
2009-05-13 21:05:00,65.193,65.193,65.122,65.139,392330000.0
2009-05-13 21:10:00,65.143,65.194,65.138,65.146,424240000.0
2009-05-13 21:15:00,65.169,65.169,65.042,65.064,265740000.0
2009-05-13 21:20:00,65.071,65.116,65.041,65.073,535630000.0
2009-05-13 21:25:00,65.077,65.098,65.046,65.073,375420000.0
2009-05-13 21:30:00,65.07,65.087,65.025,65.085,587170000.0
2009-05-13 21:35:00,65.09,65.133,65.041,65.041,411700000.0
2009-05-13 21:40:00,65.037,65.051,64.963,64.999,598990000.0
2009-05-13 21:45:00,65.015,65.056,64.986,65.03,556820000.0
2009-05-13 21:50:00,65.021,65.038,64.953,64.965,444890000.0
2009-05-13 21:55:00,64.967,64.98,64.94,64.967,418330000.0
2009-05-13 22:00:00,64.975,64.995,64.956,64.972,457700000.0
2009-05-13 22:05:00,64.969,65.005,64.967,64.981,421930000.0
2009-05-13 22:10:00,64.981,65.007,64.97,65.002,414440000.0
2009-05-13 22:15:00,65.013,65.041,64.982,65.014,360730000.0
2009-05-13 22:20:00,65.002,65.011,64.946,64.971,424520000.0
2009-05-13 22:25:00,64.95,64.964,64.936,64.962,563120000.0
2009-05-13 22:30:00,64.957,64.973,64.927,64.938,452200000.0
2009-05-13 22:35:00,64.935,64.955,64.921,64.927,417910000.0
2009-05-13 22:40:00,64.929,64.94,64.88,64.916,439890000.0
2009-05-13 22:45:00,64.931,64.931,64.897,64.907,409680000.0
2009-05-13 22:50:00,64.91,64.974,64.907,64.96,434600000.0
2009-05-13 22:55:00,64.958,64.975,64.941,64.973,549620000.0
2009-05-13 23:00:00,64.996,65.003,64.97,64.973,326210000.0
2009-05-13 23:05:00,64.971,65.022,64.97,64.985,260280000.0
2009-05-13 23:10:00,64.986,65.0,64.979,64.987,379320000.0
2009-05-13 23:15:00,65.014,65.014,64.978,64.999,268130000.0
2009-05-13 23:20:00,64.999,65.039,64.997,65.009,470360000.0
2009-05-13 23:25:00,65.006,65.045,65.005,65.025,203470000.0
2009-05-13 23:30:00,65.043,65.053,65.014,65.037,248360000.0
2009-05-13 23:35:00,65.037,65.056,65.037,65.04,274650000.0
2009-05-13 23:40:00,65.037,65.057,65.034,65.039,387840000.0
2009-05-13 23:45:00,65.053,65.068,65.035,65.044,185620000.0
2009-05-13 23:50:00,65.042,65.072,65.037,65.042,245090000.0
2009-05-13 23:55:00,65.036,65.041,64.931,64.936,287740000.0
2009-05-14 00:00:00,64.951,64.951,64.874,64.882,269530000.0
2009-05-14 00:05:00,64.879,64.916,64.85,64.901,300790000.0
2009-05-14 00:10:00,64.903,64.987,64.903,64.976,330410000.0
2009-05-14 00:15:00,64.985,64.994,64.976,64.981,201170000.0
2009-05-14 00:20:00,64.983,65.026,64.983,65.0,381470000.0
2009-05-14 00:25:00,64.996,65.015,64.979,65.013,387620000.0
2009-05-14 00:30:00,65.0,65.045,64.995,65.045,316370000.0
2009-05-14 00:35:00,65.05,65.075,65.033,65.041,393450000.0
2009-05-14 00:40:00,65.029,65.07,65.012,65.012,281970000.0
2009-05-14 00:45:00,65.035,65.043,65.004,65.004,399970000.0
2009-05-14 00:50:00,65.006,65.031,64.945,64.953,343280000.0
2009-05-14 00:55:00,64.948,64.989,64.938,64.978,297500000.0
2009-05-14 01:00:00,65.005,65.031,64.982,64.996,413320000.0
2009-05-14 01:05:00,65.002,65.036,64.995,65.031,305670000.0
2009-05-14 01:10:00,65.032,65.051,65.002,65.002,269330000.0
2009-05-14 01:15:00,65.025,65.025,64.996,64.998,467430000.0
2009-05-14 01:20:00,65.003,65.073,65.003,65.03,372420000.0
2009-05-14 01:25:00,65.028,65.064,65.023,65.058,180140000.0
2009-05-14 01:30:00,65.083,65.085,65.041,65.049,475070000.0
2009-05-14 01:35:00,65.057,65.081,65.033,65.049,554050000.0
2009-05-14 01:40:00,65.049,65.063,65.029,65.063,335370000.0
2009-05-14 01:45:00,65.056,65.056,64.973,64.979,454000000.0
2009-05-14 01:50:00,64.966,64.971,64.881,64.905,357720000.0
2009-05-14 01:55:00,64.917,64.966,64.912,64.948,292920000.0
2009-05-14 02:00:00,64.97,64.977,64.908,64.927,344040000.0
2009-05-14 02:05:00,64.932,64.983,64.932,64.961,584860000.0
2009-05-14 02:10:00,64.965,64.987,64.952,64.987,411040000.0
2009-05-14 02:15:00,65.015,65.049,64.974,64.98,384770000.0
2009-05-14 02:20:00,64.98,65.037,64.98,65.036,347750000.0
2009-05-14 02:25:00,65.037,65.097,65.016,65.092,366160000.0
2009-05-14 02:30:00,65.121,65.121,65.055,65.098,364380000.0
2009-05-14 02:35:00,65.094,65.115,65.069,65.107,434310000.0
2009-05-14 02:40:00,65.105,65.111,65.07,65.07,175740000.0
2009-05-14 02:45:00,65.093,65.104,65.061,65.104,377130000.0
2009-05-14 02:50:00,65.101,65.197,65.1,65.161,547200000.0
2009-05-14 02:55:00,65.17,65.234,65.17,65.215,375770000.0
2009-05-14 03:00:00,65.232,65.263,65.186,65.256,396570000.0
2009-05-14 03:05:00,65.254,65.353,65.234,65.311,334040000.0
2009-05-14 03:10:00,65.309,65.314,65.263,65.293,365070000.0
2009-05-14 03:15:00,65.285,65.285,65.233,65.248,324110000.0
2009-05-14 03:20:00,65.245,65.29,65.232,65.265,545480000.0
2009-05-14 03:25:00,65.273,65.354,65.273,65.348,432720000.0
2009-05-14 03:30:00,65.374,65.374,65.296,65.339,339590000.0
2009-05-14 03:35:00,65.353,65.353,65.275,65.315,449570000.0
2009-05-14 03:40:00,65.292,65.297,65.231,65.25,327120000.0
2009-05-14 03:45:00,65.275,65.276,65.243,65.264,373390000.0
2009-05-14 03:50:00,65.256,65.266,65.202,65.219,443190000.0
2009-05-14 03:55:00,65.201,65.223,65.146,65.17,321160000.0
2009-05-14 04:00:00,65.192,65.192,65.127,65.152,464460000.0
2009-05-14 04:05:00,65.143,65.195,65.143,65.179,315500000.0
2009-05-14 04:10:00,65.18,65.205,65.166,65.19,300130000.0
2009-05-14 04:15:00,65.193,65.193,65.152,65.167,346230000.0
2009-05-14 04:20:00,65.171,65.222,65.171,65.215,454960000.0
2009-05-14 04:25:00,65.216,65.216,65.153,65.165,346870000.0
2009-05-14 04:30:00,65.184,65.184,65.131,65.153,347090000.0
2009-05-14 04:35:00,65.145,65.145,65.09,65.099,286180000.0
2009-05-14 04:40:00,65.097,65.103,65.036,65.052,269720000.0
2009-05-14 04:45:00,65.076,65.079,65.021,65.064,380860000.0
2009-05-14 04:50:00,65.05,65.084,65.017,65.03,299450000.0
2009-05-14 04:55:00,65.018,65.021,64.937,64.968,301840000.0
2009-05-14 05:00:00,64.98,64.995,64.948,64.973,377520000.0
2009-05-14 05:05:00,64.967,64.993,64.928,64.941,421400000.0
2009-05-14 05:10:00,64.938,64.974,64.934,64.958,174140000.0
2009-05-14 05:15:00,64.972,65.004,64.957,64.975,371230000.0
2009-05-14 05:20:00,64.968,64.98,64.922,64.956,564880000.0
2009-05-14 05:25:00,64.954,64.98,64.896,64.915,379990000.0
2009-05-14 05:30:00,64.942,64.952,64.923,64.931,400860000.0
2009-05-14 05:35:00,64.929,64.944,64.896,64.925,338980000.0
2009-05-14 05:40:00,64.919,64.961,64.906,64.94,373210000.0
2009-05-14 05:45:00,64.967,64.982,64.934,64.966,305960000.0
2009-05-14 05:50:00,64.963,64.973,64.925,64.949,347130000.0
2009-05-14 05:55:00,64.948,64.958,64.914,64.943,347560000.0
2009-05-14 06:00:00,64.963,64.963,64.902,64.902,484140000.0
2009-05-14 06:05:00,64.899,64.935,64.884,64.935,404390000.0
2009-05-14 06:10:00,64.929,64.958,64.929,64.957,379900000.0
2009-05-14 06:15:00,64.971,64.971,64.903,64.914,471690000.0
2009-05-14 06:20:00,64.899,64.946,64.894,64.926,313180000.0
2009-05-14 06:25:00,64.911,64.956,64.909,64.945,408360000.0
2009-05-14 06:30:00,64.971,65.044,64.94,65.044,324420000.0
2009-05-14 06:35:00,65.038,65.057,65.001,65.019,303140000.0
2009-05-14 06:40:00,65.002,65.028,64.991,65.008,307330000.0
2009-05-14 06:45:00,65.031,65.045,64.997,65.017,408450000.0
2009-05-14 06:50:00,64.996,65.036,64.986,65.0,331720000.0
2009-05-14 06:55:00,64.992,65.008,64.974,64.992,324840000.0
2009-05-14 07:00:00,65.01,65.025,64.955,65.025,466110000.0
2009-05-14 07:05:00,65.006,65.044,64.974,65.044,166090000.0
2009-05-14 07:10:00,65.03,65.052,65.023,65.036,344800000.0
2009-05-14 07:15:00,65.026,65.031,64.957,64.965,607720000.0
2009-05-14 07:20:00,64.968,64.993,64.957,64.976,390020000.0
2009-05-14 07:25:00,64.969,65.012,64.962,64.967,374820000.0
2009-05-14 07:30:00,64.99,65.034,64.978,65.009,370960000.0
2009-05-14 07:35:00,64.999,65.043,64.999,65.02,362710000.0
2009-05-14 07:40:00,65.01,65.043,64.996,64.996,167360000.0
2009-05-14 07:45:00,65.026,65.048,65.0,65.048,69090000.0
2009-05-14 07:50:00,65.045,65.058,64.98,64.98,62580000.0
2009-05-14 07:55:00,64.977,64.997,64.959,64.964,71470000.0
2009-05-14 08:00:00,64.984,64.993,64.943,64.943,49060000.0
2009-05-14 08:05:00,64.957,64.968,64.921,64.96,59590000.0
2009-05-14 08:10:00,64.951,64.969,64.939,64.947,62690000.0
2009-05-14 08:15:00,64.967,64.982,64.948,64.982,57930000.0
2009-05-14 08:20:00,64.975,65.059,64.974,65.047,76000000.0
2009-05-14 08:25:00,65.049,65.083,65.04,65.071,72280000.0
2009-05-14 08:30:00,65.092,65.132,65.054,65.129,83360000.0
2009-05-14 08:35:00,65.124,65.174,65.086,65.091,59890000.0
2009-05-14 08:40:00,65.099,65.17,65.099,65.15,63750000.0
2009-05-14 08:45:00,65.149,65.158,65.097,65.12,77580000.0
2009-05-14 08:50:00,65.13,65.142,65.09,65.097,72990000.0
2009-05-14 08:55:00,65.085,65.132,65.0,65.0,69180000.0
2009-05-14 09:00:00,65.025,65.049,65.001,65.03,88280000.0
2009-05-14 09:05:00,65.031,65.047,64.978,64.978,63710000.0
2009-05-14 09:10:00,64.987,64.994,64.914,64.92,76570000.0
2009-05-14 09:15:00,64.943,64.943,64.893,64.935,62120000.0
2009-05-14 09:20:00,64.94,64.977,64.931,64.958,66620000.0
2009-05-14 09:25:00,64.955,64.96,64.898,64.919,83790000.0
2009-05-14 09:30:00,64.936,64.936,64.859,64.906,78480000.0
2009-05-14 09:35:00,64.897,64.93,64.856,64.858,50910000.0
2009-05-14 09:40:00,64.862,65.039,64.861,65.03,63120000.0
2009-05-14 09:45:00,65.051,65.071,65.008,65.011,65300000.0
2009-05-14 09:50:00,65.008,65.047,65.001,65.032,54160000.0
2009-05-14 09:55:00,65.043,65.078,65.024,65.078,71500000.0
2009-05-14 10:00:00,65.106,65.119,65.048,65.087,74180000.0
2009-05-14 10:05:00,65.084,65.084,65.041,65.073,52620000.0
2009-05-14 10:10:00,65.062,65.121,65.053,65.111,62840000.0
2009-05-14 10:15:00,65.147,65.24,65.133,65.215,63390000.0
2009-05-14 10:20:00,65.22,65.242,65.17,65.202,58610000.0
2009-05-14 10:25:00,65.191,65.232,65.191,65.217,59800000.0
2009-05-14 10:30:00,65.236,65.236,65.111,65.132,54390000.0
2009-05-14 10:35:00,65.126,65.129,65.094,65.118,68140000.0
2009-05-14 10:40:00,65.12,65.169,65.103,65.157,61660000.0
2009-05-14 10:45:00,65.155,65.215,65.133,65.192,69640000.0
2009-05-14 10:50:00,65.187,65.21,65.179,65.189,64330000.0
2009-05-14 10:55:00,65.197,65.203,65.118,65.118,76930000.0
2009-05-14 11:00:00,65.133,65.152,65.077,65.14,72090000.0
2009-05-14 11:05:00,65.145,65.145,65.087,65.101,52580000.0
2009-05-14 11:10:00,65.104,65.147,65.103,65.141,66840000.0
2009-05-14 11:15:00,65.159,65.189,65.116,65.151,64300000.0
2009-05-14 11:20:00,65.153,65.176,65.137,65.139,69130000.0
2009-05-14 11:25:00,65.125,65.129,65.047,65.049,72420000.0
2009-05-14 11:30:00,65.063,65.063,64.95,65.001,59530000.0
2009-05-14 11:35:00,65.009,65.072,64.98,65.056,72820000.0
2009-05-14 11:40:00,65.053,65.071,64.992,64.992,57220000.0
2009-05-14 11:45:00,65.006,65.006,64.863,64.866,75700000.0
2009-05-14 11:50:00,64.884,64.909,64.87,64.874,67430000.0
2009-05-14 11:55:00,64.881,64.935,64.852,64.925,62800000.0
2009-05-14 12:00:00,64.946,64.946,64.822,64.83,69190000.0
2009-05-14 12:05:00,64.823,64.872,64.788,64.872,65090000.0
2009-05-14 12:10:00,64.866,64.906,64.809,64.821,58770000.0
2009-05-14 12:15:00,64.834,64.834,64.771,64.798,59500000.0
2009-05-14 12:20:00,64.796,64.831,64.793,64.817,70900000.0
2009-05-14 12:25:00,64.815,64.815,64.71,64.736,68860000.0
2009-05-14 12:30:00,64.753,64.791,64.742,64.748,61440000.0
2009-05-14 12:35:00,64.743,64.793,64.694,64.792,84370000.0
2009-05-14 12:40:00,64.785,64.808,64.72,64.763,68810000.0
2009-05-14 12:45:00,64.772,64.772,64.728,64.76,54040000.0
2009-05-14 12:50:00,64.775,64.856,64.768,64.856,66310000.0
2009-05-14 12:55:00,64.876,64.907,64.816,64.852,66860000.0
2009-05-14 13:00:00,64.873,64.873,64.804,64.85,67470000.0
2009-05-14 13:05:00,64.862,64.902,64.837,64.897,70650000.0
2009-05-14 13:10:00,64.896,64.943,64.894,64.908,56100000.0
2009-05-14 13:15:00,64.914,64.975,64.899,64.921,73570000.0
2009-05-14 13:20:00,64.914,64.914,64.875,64.895,58830000.0
2009-05-14 13:25:00,64.897,64.934,64.897,64.903,61930000.0
2009-05-14 13:30:00,64.914,64.914,64.88,64.895,61840000.0
2009-05-14 13:35:00,64.892,64.897,64.862,64.886,50560000.0
2009-05-14 13:40:00,64.9,64.935,64.891,64.929,68870000.0
2009-05-14 13:45:00,64.951,64.951,64.914,64.946,82090000.0
2009-05-14 13:50:00,64.95,65.015,64.934,65.002,73250000.0
2009-05-14 13:55:00,65.006,65.052,64.994,65.039,60290000.0
2009-05-14 14:00:00,65.065,65.065,65.014,65.035,76280000.0
2009-05-14 14:05:00,65.036,65.039,64.947,64.967,58910000.0
2009-05-14 14:10:00,64.971,65.041,64.971,65.03,72460000.0
2009-05-14 14:15:00,65.042,65.042,64.963,64.982,67440000.0
2009-05-14 14:20:00,64.979,65.016,64.959,64.97,63570000.0
2009-05-14 14:25:00,64.969,65.012,64.966,65.008,67400000.0
2009-05-14 14:30:00,65.003,65.003,64.878,64.98,62220000.0
2009-05-14 14:35:00,64.976,65.022,64.971,65.022,65850000.0
2009-05-14 14:40:00,65.041,65.119,65.041,65.083,60410000.0
2009-05-14 14:45:00,65.116,65.143,65.07,65.14,58640000.0
2009-05-14 14:50:00,65.142,65.142,65.103,65.113,50220000.0
2009-05-14 14:55:00,65.103,65.108,65.06,65.065,57680000.0
2009-05-14 15:00:00,65.08,65.088,65.054,65.07,67420000.0
2009-05-14 15:05:00,65.069,65.093,65.068,65.091,52300000.0
2009-05-14 15:10:00,65.085,65.128,65.079,65.128,61990000.0
2009-05-14 15:15:00,65.133,65.242,65.121,65.242,63190000.0
2009-05-14 15:20:00,65.277,65.295,65.236,65.254,302490000.0
2009-05-14 15:25:00,65.261,65.263,65.186,65.206,157000000.0
2009-05-14 15:30:00,65.215,65.312,65.191,65.295,136920000.0
2009-05-14 15:35:00,65.311,65.39,65.281,65.285,167690000.0
2009-05-14 15:40:00,65.29,65.337,65.268,65.302,331410000.0
2009-05-14 15:45:00,65.298,65.331,65.233,65.233,394050000.0
2009-05-14 15:50:00,65.242,65.266,65.196,65.21,257790000.0
2009-05-14 15:55:00,65.205,65.235,65.19,65.226,281070000.0
2009-05-14 16:00:00,65.238,65.313,65.234,65.307,174470000.0
2009-05-14 16:05:00,65.303,65.343,65.279,65.293,155600000.0
2009-05-14 16:10:00,65.286,65.308,65.268,65.276,201750000.0
2009-05-14 16:15:00,65.293,65.32,65.257,65.274,230750000.0
2009-05-14 16:20:00,65.265,65.283,65.233,65.24,272880000.0
2009-05-14 16:25:00,65.245,65.26,65.219,65.222,177290000.0
2009-05-14 16:30:00,65.232,65.246,65.193,65.233,282860000.0
2009-05-14 16:35:00,65.235,65.271,65.209,65.22,224750000.0
2009-05-14 16:40:00,65.217,65.223,65.159,65.159,378920000.0
2009-05-14 16:45:00,65.18,65.215,65.159,65.205,192760000.0
2009-05-14 16:50:00,65.198,65.233,65.186,65.218,210870000.0
2009-05-14 16:55:00,65.217,65.263,65.203,65.259,209740000.0
2009-05-14 17:00:00,65.27,65.275,65.214,65.27,298910000.0
2009-05-14 17:05:00,65.259,65.271,65.207,65.225,157170000.0
2009-05-14 17:10:00,65.213,65.294,65.213,65.268,357640000.0
2009-05-14 17:15:00,65.293,65.322,65.26,65.314,156530000.0
2009-05-14 17:20:00,65.314,65.343,65.291,65.291,188650000.0
2009-05-14 17:25:00,65.285,65.305,65.26,65.289,254320000.0
2009-05-14 17:30:00,65.298,65.33,65.227,65.238,390490000.0
2009-05-14 17:35:00,65.226,65.247,65.211,65.219,230030000.0
2009-05-14 17:40:00,65.225,65.284,65.225,65.255,156090000.0
2009-05-14 17:45:00,65.264,65.264,65.203,65.238,320720000.0
2009-05-14 17:50:00,65.238,65.26,65.22,65.222,306980000.0
2009-05-14 17:55:00,65.225,65.262,65.214,65.239,201350000.0
2009-05-14 18:00:00,65.246,65.246,65.207,65.21,314860000.0
2009-05-14 18:05:00,65.209,65.275,65.207,65.25,142100000.0
2009-05-14 18:10:00,65.24,65.284,65.24,65.267,193880000.0
2009-05-14 18:15:00,65.295,65.315,65.264,65.298,233590000.0
2009-05-14 18:20:00,65.29,65.305,65.263,65.263,294030000.0
2009-05-14 18:25:00,65.26,65.269,65.21,65.224,92910000.0
2009-05-14 18:30:00,65.23,65.23,65.192,65.204,119180000.0
2009-05-14 18:35:00,65.207,65.232,65.199,65.212,127060000.0
2009-05-14 18:40:00,65.221,65.235,65.187,65.22,237410000.0
2009-05-14 18:45:00,65.233,65.236,65.204,65.236,151710000.0
2009-05-14 18:50:00,65.235,65.263,65.208,65.218,249960000.0
2009-05-14 18:55:00,65.199,65.231,65.192,65.221,398870000.0
2009-05-14 19:00:00,65.236,65.244,65.217,65.235,375850000.0
2009-05-14 19:05:00,65.233,65.254,65.207,65.213,201740000.0
2009-05-14 19:10:00,65.208,65.217,65.172,65.182,189160000.0
2009-05-14 19:15:00,65.192,65.24,65.171,65.184,119780000.0
2009-05-14 19:20:00,65.19,65.204,65.174,65.174,184040000.0
2009-05-14 19:25:00,65.181,65.195,65.149,65.151,361790000.0
2009-05-14 19:30:00,65.171,65.184,65.149,65.171,183870000.0
2009-05-14 19:35:00,65.158,65.192,65.156,65.18,187020000.0
2009-05-14 19:40:00,65.176,65.243,65.168,65.198,130490000.0
2009-05-14 19:45:00,65.227,65.232,65.191,65.217,164180000.0
2009-05-14 19:50:00,65.198,65.221,65.193,65.217,94040000.0
2009-05-14 19:55:00,65.198,65.215,65.19,65.193,235050000.0
2009-05-14 20:00:00,65.222,65.232,65.194,65.216,356770000.0
2009-05-14 20:05:00,65.21,65.223,65.19,65.208,103730000.0
2009-05-14 20:10:00,65.199,65.227,65.198,65.209,368450000.0
2009-05-14 20:15:00,65.233,65.233,65.203,65.219,447000000.0
2009-05-14 20:20:00,65.209,65.287,65.209,65.265,140130000.0
2009-05-14 20:25:00,65.282,65.297,65.253,65.297,216000000.0
2009-05-14 20:30:00,65.323,65.347,65.294,65.334,346100000.0
2009-05-14 20:35:00,65.321,65.431,65.321,65.416,178140000.0
2009-05-14 20:40:00,65.398,65.426,65.387,65.389,499920000.0
2009-05-14 20:45:00,65.409,65.418,65.351,65.373,384230000.0
2009-05-14 20:50:00,65.364,65.398,65.337,65.337,533840000.0
2009-05-14 20:55:00,65.347,65.366,65.327,65.357,507670000.0
2009-05-14 21:00:00,65.366,65.382,65.342,65.357,508940000.0
2009-05-14 21:05:00,65.359,65.378,65.34,65.349,406900000.0
2009-05-14 21:10:00,65.352,65.372,65.341,65.341,424340000.0
2009-05-14 21:15:00,65.353,65.353,65.313,65.326,361210000.0
2009-05-14 21:20:00,65.325,65.353,65.311,65.33,550900000.0
2009-05-14 21:25:00,65.331,65.365,65.323,65.364,310620000.0
2009-05-14 21:30:00,65.378,65.378,65.319,65.319,582630000.0
2009-05-14 21:35:00,65.324,65.352,65.304,65.314,393830000.0
2009-05-14 21:40:00,65.314,65.342,65.303,65.336,591840000.0
2009-05-14 21:45:00,65.345,65.401,65.327,65.37,554200000.0
2009-05-14 21:50:00,65.355,65.383,65.351,65.367,470160000.0
2009-05-14 21:55:00,65.36,65.377,65.341,65.356,432150000.0
2009-05-14 22:00:00,65.352,65.363,65.332,65.363,467520000.0
2009-05-14 22:05:00,65.365,65.377,65.34,65.352,426670000.0
2009-05-14 22:10:00,65.348,65.373,65.335,65.368,404880000.0
2009-05-14 22:15:00,65.383,65.384,65.347,65.377,434910000.0
2009-05-14 22:20:00,65.378,65.405,65.364,65.381,418870000.0
2009-05-14 22:25:00,65.374,65.374,65.321,65.327,536820000.0
2009-05-14 22:30:00,65.347,65.347,65.308,65.338,437150000.0
2009-05-14 22:35:00,65.337,65.355,65.321,65.336,418890000.0
2009-05-14 22:40:00,65.341,65.376,65.336,65.338,369080000.0
2009-05-14 22:45:00,65.362,65.384,65.345,65.37,419580000.0
2009-05-14 22:50:00,65.371,65.395,65.369,65.375,449520000.0
2009-05-14 22:55:00,65.388,65.412,65.367,65.376,541960000.0
2009-05-14 23:00:00,65.396,65.431,65.382,65.417,265860000.0
2009-05-14 23:05:00,65.424,65.456,65.383,65.402,355540000.0
2009-05-14 23:10:00,65.405,65.423,65.391,65.418,385540000.0
2009-05-14 23:15:00,65.416,65.487,65.401,65.487,321310000.0
2009-05-14 23:20:00,65.482,65.6,65.473,65.516,477720000.0
2009-05-14 23:25:00,65.516,65.525,65.482,65.509,250300000.0
2009-05-14 23:30:00,65.478,65.479,65.428,65.434,296260000.0
2009-05-14 23:35:00,65.428,65.462,65.411,65.425,311410000.0
2009-05-14 23:40:00,65.427,65.474,65.427,65.462,379230000.0
2009-05-14 23:45:00,65.484,65.484,65.448,65.459,174530000.0
2009-05-14 23:50:00,65.458,65.475,65.456,65.457,238070000.0
2009-05-14 23:55:00,65.456,65.517,65.456,65.516,290170000.0
2009-05-15 00:00:00,65.5,65.521,65.485,65.509,267670000.0
2009-05-15 00:05:00,65.532,65.56,65.477,65.478,302110000.0
2009-05-15 00:10:00,65.483,65.517,65.483,65.497,392420000.0
2009-05-15 00:15:00,65.521,65.548,65.486,65.525,480710000.0
2009-05-15 00:20:00,65.528,65.567,65.514,65.558,290520000.0
2009-05-15 00:25:00,65.54,65.563,65.528,65.528,214880000.0
2009-05-15 00:30:00,65.555,65.556,65.511,65.538,396940000.0
2009-05-15 00:35:00,65.541,65.625,65.541,65.623,485700000.0
2009-05-15 00:40:00,65.616,65.623,65.567,65.618,273650000.0
2009-05-15 00:45:00,65.646,65.646,65.6,65.614,403180000.0
2009-05-15 00:50:00,65.611,65.63,65.594,65.601,349120000.0
2009-05-15 00:55:00,65.598,65.624,65.518,65.568,311790000.0
2009-05-15 01:00:00,65.564,65.565,65.537,65.539,430660000.0
2009-05-15 01:05:00,65.536,65.558,65.493,65.552,297940000.0
2009-05-15 01:10:00,65.538,65.546,65.522,65.529,240340000.0
2009-05-15 01:15:00,65.551,65.551,65.503,65.531,453440000.0
2009-05-15 01:20:00,65.532,65.567,65.532,65.54,379190000.0
2009-05-15 01:25:00,65.541,65.564,65.521,65.526,144810000.0
2009-05-15 01:30:00,65.547,65.547,65.508,65.526,486650000.0
2009-05-15 01:35:00,65.532,65.575,65.521,65.536,548390000.0
2009-05-15 01:40:00,65.538,65.573,65.531,65.573,338290000.0
2009-05-15 01:45:00,65.567,65.586,65.559,65.567,458820000.0
2009-05-15 01:50:00,65.565,65.573,65.484,65.573,363790000.0
2009-05-15 01:55:00,65.582,65.582,65.533,65.567,286150000.0
2009-05-15 02:00:00,65.534,65.535,65.507,65.516,323450000.0
2009-05-15 02:05:00,65.52,65.578,65.512,65.538,544880000.0
2009-05-15 02:10:00,65.524,65.524,65.474,65.483,375580000.0
2009-05-15 02:15:00,65.505,65.573,65.483,65.523,374900000.0
2009-05-15 02:20:00,65.519,65.544,65.511,65.52,335090000.0
2009-05-15 02:25:00,65.52,65.542,65.51,65.516,353270000.0
2009-05-15 02:30:00,65.526,65.526,65.478,65.483,354390000.0
2009-05-15 02:35:00,65.484,65.578,65.484,65.543,409360000.0
2009-05-15 02:40:00,65.533,65.536,65.492,65.517,162590000.0
2009-05-15 02:45:00,65.543,65.554,65.511,65.518,353760000.0
2009-05-15 02:50:00,65.521,65.56,65.515,65.52,558600000.0
2009-05-15 02:55:00,65.513,65.513,65.435,65.44,369590000.0
2009-05-15 03:00:00,65.455,65.455,65.416,65.423,385260000.0
2009-05-15 03:05:00,65.421,65.441,65.317,65.326,324600000.0
2009-05-15 03:10:00,65.327,65.349,65.293,65.319,358300000.0
2009-05-15 03:15:00,65.346,65.353,65.319,65.328,300220000.0
2009-05-15 03:20:00,65.324,65.361,65.324,65.34,526720000.0
2009-05-15 03:25:00,65.341,65.363,65.331,65.35,407340000.0
2009-05-15 03:30:00,65.372,65.433,65.347,65.381,309110000.0
2009-05-15 03:35:00,65.378,65.406,65.364,65.375,450520000.0
2009-05-15 03:40:00,65.358,65.373,65.295,65.327,314630000.0
2009-05-15 03:45:00,65.346,65.346,65.295,65.314,360300000.0
2009-05-15 03:50:00,65.302,65.341,65.302,65.317,420130000.0
2009-05-15 03:55:00,65.302,65.333,65.288,65.302,306180000.0
2009-05-15 04:00:00,65.336,65.371,65.304,65.358,443940000.0
2009-05-15 04:05:00,65.344,65.364,65.323,65.345,315290000.0
2009-05-15 04:10:00,65.343,65.406,65.333,65.406,288790000.0
2009-05-15 04:15:00,65.422,65.443,65.393,65.432,329150000.0
2009-05-15 04:20:00,65.421,65.489,65.414,65.456,434960000.0
2009-05-15 04:25:00,65.45,65.464,65.428,65.457,321430000.0
2009-05-15 04:30:00,65.462,65.465,65.436,65.457,328190000.0
2009-05-15 04:35:00,65.459,65.494,65.454,65.478,279640000.0
2009-05-15 04:40:00,65.464,65.508,65.464,65.508,266430000.0
2009-05-15 04:45:00,65.514,65.514,65.47,65.478,366270000.0
2009-05-15 04:50:00,65.476,65.492,65.458,65.461,299890000.0
2009-05-15 04:55:00,65.449,65.472,65.444,65.459,301870000.0
2009-05-15 05:00:00,65.478,65.495,65.454,65.461,368790000.0
2009-05-15 05:05:00,65.447,65.463,65.44,65.457,412190000.0
2009-05-15 05:10:00,65.452,65.514,65.452,65.514,166760000.0
2009-05-15 05:15:00,65.523,65.525,65.478,65.522,371490000.0
2009-05-15 05:20:00,65.51,65.547,65.497,65.514,542650000.0
2009-05-15 05:25:00,65.509,65.528,65.501,65.508,313110000.0
2009-05-15 05:30:00,65.517,65.539,65.473,65.478,408050000.0
2009-05-15 05:35:00,65.481,65.496,65.47,65.478,349560000.0
2009-05-15 05:40:00,65.482,65.523,65.482,65.492,373460000.0
2009-05-15 05:45:00,65.514,65.544,65.495,65.527,289000000.0
2009-05-15 05:50:00,65.508,65.519,65.493,65.501,350190000.0
2009-05-15 05:55:00,65.499,65.534,65.499,65.533,357710000.0
2009-05-15 06:00:00,65.522,65.546,65.501,65.507,488410000.0
2009-05-15 06:05:00,65.5,65.514,65.481,65.487,422840000.0
2009-05-15 06:10:00,65.477,65.513,65.45,65.468,394450000.0
2009-05-15 06:15:00,65.474,65.486,65.458,65.46,486840000.0
2009-05-15 06:20:00,65.462,65.482,65.456,65.459,316940000.0
2009-05-15 06:25:00,65.449,65.482,65.44,65.473,425300000.0
2009-05-15 06:30:00,65.495,65.503,65.466,65.485,332530000.0
2009-05-15 06:35:00,65.477,65.491,65.462,65.475,314710000.0
2009-05-15 06:40:00,65.468,65.493,65.458,65.476,291350000.0
2009-05-15 06:45:00,65.472,65.486,65.461,65.485,404660000.0
2009-05-15 06:50:00,65.489,65.506,65.468,65.505,341320000.0
2009-05-15 06:55:00,65.497,65.505,65.467,65.476,346720000.0
2009-05-15 07:00:00,65.495,65.516,65.473,65.494,507580000.0
2009-05-15 07:05:00,65.479,65.512,65.479,65.489,174470000.0
2009-05-15 07:10:00,65.493,65.523,65.486,65.512,358680000.0
2009-05-15 07:15:00,65.503,65.511,65.489,65.494,609450000.0
2009-05-15 07:20:00,65.487,65.504,65.463,65.463,398020000.0
2009-05-15 07:25:00,65.462,65.492,65.457,65.466,401900000.0
2009-05-15 07:30:00,65.485,65.485,65.392,65.397,385080000.0
2009-05-15 07:35:00,65.387,65.425,65.368,65.388,365570000.0
2009-05-15 07:40:00,65.385,65.424,65.383,65.399,170640000.0
2009-05-15 07:45:00,65.396,65.417,65.353,65.409,75680000.0
2009-05-15 07:50:00,65.407,65.431,65.401,65.407,50140000.0
2009-05-15 07:55:00,65.399,65.449,65.399,65.429,62070000.0
2009-05-15 08:00:00,65.431,65.434,65.368,65.376,68350000.0
2009-05-15 08:05:00,65.377,65.394,65.266,65.29,69910000.0
2009-05-15 08:10:00,65.291,65.321,65.256,65.259,58190000.0
2009-05-15 08:15:00,65.265,65.275,65.15,65.19,80250000.0
2009-05-15 08:20:00,65.182,65.273,65.182,65.266,68090000.0
2009-05-15 08:25:00,65.238,65.304,65.226,65.259,56660000.0
2009-05-15 08:30:00,65.245,65.269,65.162,65.169,76360000.0
2009-05-15 08:35:00,65.191,65.191,65.086,65.086,57170000.0
2009-05-15 08:40:00,65.09,65.122,65.075,65.078,65100000.0
2009-05-15 08:45:00,65.084,65.089,64.994,65.034,72020000.0
2009-05-15 08:50:00,65.025,65.054,64.967,64.976,81510000.0
2009-05-15 08:55:00,64.965,65.054,64.96,65.054,65990000.0
2009-05-15 09:00:00,65.08,65.08,65.014,65.027,79640000.0
2009-05-15 09:05:00,65.006,65.018,64.867,64.934,80830000.0
2009-05-15 09:10:00,64.934,64.947,64.814,64.814,88340000.0
2009-05-15 09:15:00,64.824,64.915,64.817,64.856,69510000.0
2009-05-15 09:20:00,64.853,64.883,64.844,64.876,84040000.0
2009-05-15 09:25:00,64.875,64.902,64.845,64.856,71800000.0
2009-05-15 09:30:00,64.873,64.889,64.745,64.794,76450000.0
2009-05-15 09:35:00,64.805,64.84,64.75,64.84,67260000.0
2009-05-15 09:40:00,64.83,64.848,64.804,64.822,55940000.0
2009-05-15 09:45:00,64.839,64.931,64.833,64.9,70030000.0
2009-05-15 09:50:00,64.914,64.919,64.878,64.908,65130000.0
2009-05-15 09:55:00,64.905,64.937,64.854,64.936,74380000.0
2009-05-15 10:00:00,64.974,64.974,64.879,64.88,60780000.0
2009-05-15 10:05:00,64.867,64.98,64.863,64.948,75830000.0
2009-05-15 10:10:00,64.946,65.01,64.944,64.958,70110000.0
2009-05-15 10:15:00,64.978,65.002,64.886,64.93,59040000.0
2009-05-15 10:20:00,64.932,64.938,64.893,64.934,53690000.0
2009-05-15 10:25:00,64.912,64.94,64.888,64.924,65910000.0
2009-05-15 10:30:00,64.928,64.942,64.907,64.931,51970000.0
2009-05-15 10:35:00,64.92,64.925,64.877,64.924,66670000.0
2009-05-15 10:40:00,64.916,64.929,64.837,64.839,66040000.0
2009-05-15 10:45:00,64.84,64.856,64.804,64.824,67690000.0
2009-05-15 10:50:00,64.823,64.875,64.802,64.839,71860000.0
2009-05-15 10:55:00,64.846,64.881,64.774,64.795,72880000.0
2009-05-15 11:00:00,64.799,64.816,64.737,64.811,68620000.0
2009-05-15 11:05:00,64.81,64.813,64.759,64.778,77170000.0
2009-05-15 11:10:00,64.779,64.801,64.603,64.603,71350000.0
2009-05-15 11:15:00,64.611,64.634,64.586,64.613,66790000.0
2009-05-15 11:20:00,64.612,64.66,64.592,64.648,80200000.0
2009-05-15 11:25:00,64.656,64.668,64.616,64.632,78990000.0
2009-05-15 11:30:00,64.632,64.639,64.597,64.627,75380000.0
2009-05-15 11:35:00,64.639,64.642,64.571,64.584,78450000.0
2009-05-15 11:40:00,64.573,64.62,64.57,64.593,67120000.0
2009-05-15 11:45:00,64.613,64.657,64.573,64.65,81240000.0
2009-05-15 11:50:00,64.657,64.667,64.606,64.667,75280000.0
2009-05-15 11:55:00,64.657,64.666,64.617,64.643,66690000.0
2009-05-15 12:00:00,64.653,64.653,64.575,64.615,71730000.0
2009-05-15 12:05:00,64.603,64.685,64.602,64.654,89840000.0
2009-05-15 12:10:00,64.641,64.672,64.63,64.642,58410000.0
2009-05-15 12:15:00,64.66,64.663,64.613,64.641,73750000.0
2009-05-15 12:20:00,64.643,64.675,64.582,64.605,87580000.0
2009-05-15 12:25:00,64.605,64.632,64.59,64.62,65530000.0
2009-05-15 12:30:00,64.641,64.7,64.625,64.658,72470000.0
2009-05-15 12:35:00,64.663,64.735,64.658,64.715,85590000.0
2009-05-15 12:40:00,64.707,64.732,64.686,64.732,69780000.0
2009-05-15 12:45:00,64.739,64.754,64.703,64.727,65250000.0
2009-05-15 12:50:00,64.714,64.734,64.691,64.704,80320000.0
2009-05-15 12:55:00,64.693,64.748,64.67,64.687,71580000.0
2009-05-15 13:00:00,64.696,64.712,64.661,64.706,73420000.0
2009-05-15 13:05:00,64.691,64.713,64.676,64.683,79010000.0
2009-05-15 13:10:00,64.682,64.735,64.682,64.735,65830000.0
2009-05-15 13:15:00,64.734,64.793,64.714,64.726,77210000.0
2009-05-15 13:20:00,64.727,64.768,64.727,64.747,70500000.0
2009-05-15 13:25:00,64.743,64.785,64.736,64.774,61270000.0
2009-05-15 13:30:00,64.775,64.786,64.741,64.756,75520000.0
2009-05-15 13:35:00,64.752,64.773,64.742,64.773,59530000.0
2009-05-15 13:40:00,64.783,64.856,64.783,64.843,67350000.0
2009-05-15 13:45:00,64.861,64.861,64.818,64.836,78840000.0
2009-05-15 13:50:00,64.834,64.849,64.792,64.82,77320000.0
2009-05-15 13:55:00,64.812,64.817,64.729,64.731,61270000.0
2009-05-15 14:00:00,64.736,64.767,64.719,64.749,82010000.0
2009-05-15 14:05:00,64.762,64.841,64.742,64.828,76130000.0
2009-05-15 14:10:00,64.803,64.82,64.749,64.769,63630000.0
2009-05-15 14:15:00,64.772,64.772,64.723,64.754,73600000.0
2009-05-15 14:20:00,64.75,64.762,64.714,64.72,70640000.0
2009-05-15 14:25:00,64.706,64.712,64.675,64.69,75280000.0
2009-05-15 14:30:00,64.713,64.886,64.708,64.868,78080000.0
2009-05-15 14:35:00,64.855,64.951,64.853,64.931,71780000.0
2009-05-15 14:40:00,64.929,64.934,64.825,64.84,64670000.0
2009-05-15 14:45:00,64.83,64.879,64.816,64.879,59520000.0
2009-05-15 14:50:00,64.884,64.994,64.881,64.974,64510000.0
2009-05-15 14:55:00,64.986,64.986,64.951,64.965,58280000.0
2009-05-15 15:00:00,64.968,65.052,64.957,65.019,74290000.0
2009-05-15 15:05:00,64.996,65.065,64.994,65.04,63890000.0
2009-05-15 15:10:00,65.025,65.069,65.007,65.007,71470000.0
2009-05-15 15:15:00,65.014,65.054,64.988,65.05,68490000.0
2009-05-15 15:20:00,65.045,65.063,65.002,65.017,319770000.0
2009-05-15 15:25:00,65.002,65.037,65.002,65.034,164240000.0
2009-05-15 15:30:00,65.054,65.054,65.003,65.023,147700000.0
2009-05-15 15:35:00,65.02,65.034,65.01,65.028,144140000.0
2009-05-15 15:40:00,65.041,65.041,64.959,64.973,327280000.0
2009-05-15 15:45:00,65.013,65.013,64.951,65.002,401740000.0
2009-05-15 15:50:00,65.0,65.025,64.978,65.003,267650000.0
2009-05-15 15:55:00,65.001,65.053,64.986,65.017,288010000.0
2009-05-15 16:00:00,65.043,65.043,64.912,64.921,172690000.0
2009-05-15 16:05:00,64.916,64.945,64.908,64.945,150890000.0
2009-05-15 16:10:00,64.943,64.943,64.87,64.884,207530000.0
2009-05-15 16:15:00,64.899,64.915,64.86,64.899,240690000.0
2009-05-15 16:20:00,64.899,64.953,64.886,64.941,283710000.0
2009-05-15 16:25:00,64.931,64.986,64.931,64.978,194330000.0
2009-05-15 16:30:00,65.001,65.014,64.95,65.005,289390000.0
2009-05-15 16:35:00,65.032,65.05,65.021,65.034,232510000.0
2009-05-15 16:40:00,65.049,65.071,65.023,65.046,391790000.0
2009-05-15 16:45:00,65.07,65.075,65.04,65.04,190640000.0
2009-05-15 16:50:00,65.048,65.079,65.004,65.034,225960000.0
2009-05-15 16:55:00,65.032,65.076,65.016,65.076,193790000.0
2009-05-15 17:00:00,65.1,65.1,65.05,65.065,337010000.0
2009-05-15 17:05:00,65.061,65.074,64.965,64.994,150130000.0
2009-05-15 17:10:00,64.988,65.043,64.981,65.007,368030000.0
2009-05-15 17:15:00,65.039,65.042,64.908,64.912,180150000.0
2009-05-15 17:20:00,64.899,64.918,64.748,64.748,182220000.0
2009-05-15 17:25:00,64.753,64.79,64.633,64.691,253970000.0
2009-05-15 17:30:00,64.705,64.705,64.608,64.665,388960000.0
2009-05-15 17:35:00,64.675,64.704,64.636,64.638,249490000.0
2009-05-15 17:40:00,64.629,64.677,64.597,64.601,154730000.0
2009-05-15 17:45:00,64.609,64.685,64.598,64.623,320890000.0
2009-05-15 17:50:00,64.607,64.621,64.471,64.505,305680000.0
2009-05-15 17:55:00,64.496,64.612,64.487,64.582,214930000.0
2009-05-15 18:00:00,64.592,64.758,64.583,64.74,320260000.0
2009-05-15 18:05:00,64.723,64.777,64.676,64.69,126620000.0
2009-05-15 18:10:00,64.689,64.772,64.684,64.737,203930000.0
2009-05-15 18:15:00,64.759,64.759,64.692,64.692,248930000.0
2009-05-15 18:20:00,64.691,64.704,64.638,64.638,337130000.0
2009-05-15 18:25:00,64.62,64.683,64.609,64.668,95290000.0
2009-05-15 18:30:00,64.684,64.699,64.663,64.688,115550000.0
2009-05-15 18:35:00,64.682,64.708,64.635,64.677,133010000.0
2009-05-15 18:40:00,64.676,64.694,64.664,64.678,234260000.0
2009-05-15 18:45:00,64.688,64.688,64.604,64.608,128970000.0
2009-05-15 18:50:00,64.602,64.619,64.564,64.569,257540000.0
2009-05-15 18:55:00,64.563,64.568,64.511,64.522,402300000.0
2009-05-15 19:00:00,64.539,64.583,64.526,64.566,372950000.0
2009-05-15 19:05:00,64.574,64.622,64.569,64.61,197160000.0
2009-05-15 19:10:00,64.604,64.646,64.576,64.641,188510000.0
2009-05-15 19:15:00,64.635,64.654,64.589,64.598,129470000.0
2009-05-15 19:20:00,64.601,64.625,64.583,64.583,178670000.0
2009-05-15 19:25:00,64.588,64.596,64.556,64.572,367000000.0
2009-05-15 19:30:00,64.6,64.641,64.579,64.595,206380000.0
2009-05-15 19:35:00,64.611,64.646,64.604,64.629,193540000.0
2009-05-15 19:40:00,64.631,64.645,64.572,64.592,134900000.0
2009-05-15 19:45:00,64.607,64.63,64.579,64.617,162560000.0
2009-05-15 19:50:00,64.621,64.705,64.621,64.705,96200000.0
2009-05-15 19:55:00,64.707,64.722,64.635,64.643,229690000.0
2009-05-15 20:00:00,64.647,64.653,64.604,64.617,348410000.0
2009-05-15 20:05:00,64.614,64.657,64.603,64.622,104110000.0
2009-05-15 20:10:00,64.623,64.632,64.591,64.592,355130000.0
2009-05-15 20:15:00,64.616,64.637,64.589,64.627,449260000.0
2009-05-15 20:20:00,64.618,64.624,64.582,64.585,130970000.0
2009-05-15 20:25:00,64.597,64.609,64.571,64.591,218460000.0
2009-05-15 20:30:00,64.595,64.612,64.569,64.569,278120000.0
2009-05-15 20:35:00,64.57,64.592,64.536,64.577,182790000.0
2009-05-15 20:40:00,64.574,64.6,64.546,64.553,503960000.0
2009-05-15 20:45:00,64.588,64.588,64.512,64.531,385090000.0
2009-05-15 20:50:00,64.523,64.582,64.52,64.56,527720000.0
2009-05-15 20:55:00,64.556,64.579,64.526,64.535,488610000.0
2009-05-15 21:00:00,64.554,64.562,64.495,64.513,483900000.0
2009-05-15 21:05:00,64.519,64.561,64.511,64.517,407050000.0
2009-05-15 21:10:00,64.518,64.573,64.513,64.573,441830000.0
2009-05-15 21:15:00,64.582,64.584,64.557,64.571,352220000.0
2009-05-15 21:20:00,64.556,64.596,64.549,64.577,538010000.0
2009-05-15 21:25:00,64.579,64.635,64.572,64.587,376890000.0
2009-05-15 21:30:00,64.611,64.611,64.564,64.589,571980000.0
2009-05-15 21:35:00,64.578,64.594,64.564,64.574,382120000.0
2009-05-15 21:40:00,64.555,64.592,64.554,64.586,579720000.0
2009-05-15 21:45:00,64.605,64.612,64.544,64.561,549580000.0
2009-05-15 21:50:00,64.563,64.608,64.563,64.579,474280000.0
2009-05-15 21:55:00,64.566,64.59,64.553,64.57,421930000.0
2009-05-15 22:00:00,64.601,64.605,64.534,64.534,459940000.0
2009-05-15 22:05:00,64.537,64.624,64.527,64.601,427680000.0
2009-05-15 22:10:00,64.593,64.604,64.574,64.591,407930000.0
2009-05-15 22:15:00,64.625,64.625,64.565,64.57,427690000.0
2009-05-15 22:20:00,64.573,64.582,64.554,64.561,404330000.0
2009-05-15 22:25:00,64.558,64.572,64.529,64.529,541980000.0
2009-05-15 22:30:00,64.564,64.568,64.517,64.563,447390000.0
2009-05-15 22:35:00,64.572,64.624,64.564,64.597,418740000.0
2009-05-15 22:40:00,64.611,64.621,64.571,64.582,450590000.0
2009-05-15 22:45:00,64.603,64.603,64.572,64.588,406760000.0
2009-05-15 22:50:00,64.589,64.622,64.567,64.591,440620000.0
2009-05-15 22:55:00,64.594,64.623,64.571,64.607,536790000.0
2009-05-18 02:00:00,64.394,64.443,64.38,64.406,286830000.0
2009-05-18 02:05:00,64.408,64.415,64.358,64.366,355500000.0
2009-05-18 02:10:00,64.367,64.397,64.333,64.339,459690000.0
2009-05-18 02:15:00,64.351,64.351,64.275,64.29,339990000.0
2009-05-18 02:20:00,64.28,64.296,64.19,64.203,546780000.0
2009-05-18 02:25:00,64.197,64.277,64.197,64.227,481620000.0
2009-05-18 02:30:00,64.254,64.303,64.226,64.288,194470000.0
2009-05-18 02:35:00,64.28,64.303,64.214,64.223,369380000.0
2009-05-18 02:40:00,64.222,64.252,64.208,64.242,461740000.0
2009-05-18 02:45:00,64.249,64.342,64.247,64.294,264970000.0
2009-05-18 02:50:00,64.298,64.33,64.288,64.306,301180000.0
2009-05-18 02:55:00,64.328,64.36,64.313,64.316,428010000.0
2009-05-18 03:00:00,64.345,64.401,64.324,64.393,321210000.0
2009-05-18 03:05:00,64.411,64.474,64.41,64.43,344800000.0
2009-05-18 03:10:00,64.413,64.441,64.395,64.428,413090000.0
2009-05-18 03:15:00,64.419,64.423,64.335,64.34,289830000.0
2009-05-18 03:20:00,64.341,64.36,64.235,64.277,498960000.0
2009-05-18 03:25:00,64.276,64.316,64.276,64.313,391710000.0
2009-05-18 03:30:00,64.324,64.356,64.258,64.286,387050000.0
2009-05-18 03:35:00,64.278,64.321,64.276,64.295,444430000.0
2009-05-18 03:40:00,64.29,64.304,64.259,64.263,464210000.0
2009-05-18 03:45:00,64.251,64.259,64.196,64.196,382860000.0
2009-05-18 03:50:00,64.192,64.232,64.169,64.169,309030000.0
2009-05-18 03:55:00,64.169,64.191,64.123,64.123,278560000.0
2009-05-18 04:00:00,64.15,64.164,64.124,64.156,289610000.0
2009-05-18 04:05:00,64.151,64.17,64.124,64.159,243800000.0
2009-05-18 04:10:00,64.176,64.176,64.104,64.112,181250000.0
2009-05-18 04:15:00,64.125,64.141,64.105,64.127,381310000.0
2009-05-18 04:20:00,64.121,64.184,64.121,64.181,301790000.0
2009-05-18 04:25:00,64.174,64.225,64.172,64.209,317880000.0
2009-05-18 04:30:00,64.231,64.231,64.175,64.184,249920000.0
2009-05-18 04:35:00,64.181,64.246,64.177,64.23,475890000.0
2009-05-18 04:40:00,64.232,64.31,64.232,64.273,313270000.0
2009-05-18 04:45:00,64.282,64.3,64.27,64.291,370750000.0
2009-05-18 04:50:00,64.28,64.299,64.264,64.266,346360000.0
2009-05-18 04:55:00,64.265,64.321,64.261,64.309,309110000.0
2009-05-18 05:00:00,64.34,64.34,64.282,64.294,548330000.0
2009-05-18 05:05:00,64.283,64.32,64.283,64.308,447290000.0
2009-05-18 05:10:00,64.301,64.309,64.244,64.257,403680000.0
2009-05-18 05:15:00,64.271,64.283,64.241,64.274,427920000.0
2009-05-18 05:20:00,64.286,64.342,64.273,64.332,413470000.0
2009-05-18 05:25:00,64.326,64.357,64.313,64.316,440580000.0
2009-05-18 05:30:00,64.342,64.356,64.317,64.339,562900000.0
2009-05-18 05:35:00,64.322,64.368,64.313,64.368,412720000.0
2009-05-18 05:40:00,64.354,64.371,64.324,64.331,438030000.0
2009-05-18 05:45:00,64.341,64.345,64.29,64.309,404990000.0
2009-05-18 05:50:00,64.315,64.337,64.308,64.316,429840000.0
2009-05-18 05:55:00,64.311,64.333,64.298,64.303,461720000.0
2009-05-18 06:00:00,64.32,64.323,64.291,64.316,412860000.0
2009-05-18 06:05:00,64.316,64.323,64.295,64.317,475990000.0
2009-05-18 06:10:00,64.305,64.346,64.304,64.32,574250000.0
2009-05-18 06:15:00,64.344,64.354,64.309,64.318,585170000.0
2009-05-18 06:20:00,64.314,64.332,64.308,64.32,384290000.0
2009-05-18 06:25:00,64.317,64.345,64.311,64.325,561380000.0
2009-05-18 06:30:00,64.349,64.35,64.299,64.305,376240000.0
2009-05-18 06:35:00,64.3,64.331,64.275,64.289,533070000.0
2009-05-18 06:40:00,64.281,64.303,64.258,64.297,358140000.0
2009-05-18 06:45:00,64.305,64.333,64.292,64.31,441000000.0
2009-05-18 06:50:00,64.303,64.32,64.283,64.288,412490000.0
2009-05-18 06:55:00,64.283,64.32,64.269,64.301,476460000.0
2009-05-18 07:00:00,64.324,64.348,64.306,64.325,486060000.0
2009-05-18 07:05:00,64.312,64.342,64.309,64.335,526270000.0
2009-05-18 07:10:00,64.319,64.408,64.319,64.407,384570000.0
2009-05-18 07:15:00,64.409,64.48,64.404,64.469,496600000.0
2009-05-18 07:20:00,64.484,64.604,64.464,64.592,180750000.0
2009-05-18 07:25:00,64.593,64.618,64.584,64.606,346290000.0
2009-05-18 07:30:00,64.596,64.596,64.493,64.505,219210000.0
2009-05-18 07:35:00,64.504,64.524,64.475,64.496,127700000.0
2009-05-18 07:40:00,64.488,64.552,64.488,64.545,460810000.0
2009-05-18 07:45:00,64.541,64.575,64.521,64.572,359600000.0
2009-05-18 07:50:00,64.546,64.575,64.485,64.51,108250000.0
2009-05-18 07:55:00,64.507,64.513,64.466,64.508,340360000.0
2009-05-18 08:00:00,64.509,64.516,64.384,64.442,235010000.0
2009-05-18 08:05:00,64.451,64.454,64.345,64.353,79490000.0
2009-05-18 08:10:00,64.373,64.421,64.366,64.402,158700000.0
2009-05-18 08:15:00,64.404,64.491,64.404,64.459,133090000.0
2009-05-18 08:20:00,64.458,64.462,64.423,64.434,181750000.0
2009-05-18 08:25:00,64.428,64.485,64.427,64.466,221260000.0
2009-05-18 08:30:00,64.477,64.477,64.411,64.431,355620000.0
2009-05-18 08:35:00,64.426,64.446,64.417,64.425,172250000.0
2009-05-18 08:40:00,64.423,64.491,64.413,64.464,123310000.0
2009-05-18 08:45:00,64.489,64.489,64.45,64.477,189900000.0
2009-05-18 08:50:00,64.474,64.479,64.417,64.437,189390000.0
2009-05-18 08:55:00,64.421,64.432,64.377,64.417,367260000.0
2009-05-18 09:00:00,64.442,64.564,64.4,64.559,414630000.0
2009-05-18 09:05:00,64.549,64.618,64.546,64.595,245170000.0
2009-05-18 09:10:00,64.603,64.761,64.603,64.748,127990000.0
2009-05-18 09:15:00,64.759,64.797,64.736,64.788,232220000.0
2009-05-18 09:20:00,64.774,64.795,64.706,64.733,133050000.0
2009-05-18 09:25:00,64.726,64.777,64.711,64.77,117510000.0
2009-05-18 09:30:00,64.784,64.897,64.773,64.859,94560000.0
2009-05-18 09:35:00,64.842,64.888,64.841,64.856,355160000.0
2009-05-18 09:40:00,64.848,64.853,64.825,64.851,243760000.0
2009-05-18 09:45:00,64.857,64.922,64.84,64.888,196440000.0
2009-05-18 09:50:00,64.897,64.908,64.862,64.877,128910000.0
2009-05-18 09:55:00,64.858,64.866,64.817,64.845,326900000.0
2009-05-18 10:00:00,64.873,64.899,64.83,64.839,220010000.0
2009-05-18 10:05:00,64.828,64.87,64.813,64.839,317890000.0
2009-05-18 10:10:00,64.819,64.823,64.759,64.784,320090000.0
2009-05-18 10:15:00,64.818,64.875,64.781,64.862,158400000.0
2009-05-18 10:20:00,64.857,64.877,64.815,64.835,241790000.0
2009-05-18 10:25:00,64.816,64.837,64.81,64.81,405370000.0
2009-05-18 10:30:00,64.814,64.867,64.805,64.854,250820000.0
2009-05-18 10:35:00,64.866,64.873,64.812,64.839,191060000.0
2009-05-18 10:40:00,64.832,65.045,64.828,65.034,158960000.0
2009-05-18 10:45:00,65.052,65.164,65.018,65.094,379530000.0
2009-05-18 10:50:00,65.069,65.088,65.052,65.066,153070000.0
2009-05-18 10:55:00,65.064,65.11,65.064,65.09,311530000.0
2009-05-18 11:00:00,65.109,65.168,65.081,65.119,192920000.0
2009-05-18 11:05:00,65.116,65.158,65.108,65.139,224190000.0
2009-05-18 11:10:00,65.129,65.14,65.095,65.118,199070000.0
2009-05-18 11:15:00,65.129,65.139,65.093,65.105,390600000.0
2009-05-18 11:20:00,65.104,65.128,65.099,65.106,211260000.0
2009-05-18 11:25:00,65.094,65.179,65.072,65.168,286290000.0
2009-05-18 11:30:00,65.197,65.235,65.165,65.221,196560000.0
2009-05-18 11:35:00,65.219,65.238,65.186,65.196,277980000.0
2009-05-18 11:40:00,65.196,65.252,65.185,65.19,233770000.0
2009-05-18 11:45:00,65.192,65.192,65.105,65.117,209470000.0
2009-05-18 11:50:00,65.121,65.231,65.111,65.124,142420000.0
2009-05-18 11:55:00,65.103,65.117,65.093,65.103,161230000.0
2009-05-18 12:00:00,65.114,65.133,65.097,65.11,297480000.0
2009-05-18 12:05:00,65.096,65.139,65.089,65.135,289440000.0
2009-05-18 12:10:00,65.12,65.164,65.111,65.14,404900000.0
2009-05-18 12:15:00,65.147,65.147,65.103,65.118,324620000.0
2009-05-18 12:20:00,65.113,65.138,65.107,65.116,149960000.0
2009-05-18 12:25:00,65.118,65.135,65.095,65.115,140000000.0
2009-05-18 12:30:00,65.108,65.187,65.101,65.18,166020000.0
2009-05-18 12:35:00,65.169,65.174,65.077,65.106,310530000.0
2009-05-18 12:40:00,65.095,65.118,65.081,65.081,64940000.0
2009-05-18 12:45:00,65.099,65.12,65.075,65.12,69530000.0
2009-05-18 12:50:00,65.118,65.129,65.093,65.117,57870000.0
2009-05-18 12:55:00,65.13,65.174,65.122,65.169,68080000.0
2009-05-18 13:00:00,65.194,65.212,65.158,65.182,62760000.0
2009-05-18 13:05:00,65.178,65.185,65.142,65.144,53970000.0
2009-05-18 13:10:00,65.144,65.178,65.134,65.168,62270000.0
2009-05-18 13:15:00,65.184,65.198,65.167,65.198,61840000.0
2009-05-18 13:20:00,65.202,65.256,65.202,65.243,61610000.0
2009-05-18 13:25:00,65.23,65.239,65.179,65.205,73550000.0
2009-05-18 13:30:00,65.219,65.219,65.17,65.178,61750000.0
2009-05-18 13:35:00,65.185,65.278,65.185,65.267,60590000.0
2009-05-18 13:40:00,65.271,65.348,65.259,65.292,70260000.0
2009-05-18 13:45:00,65.304,65.337,65.274,65.318,61360000.0
2009-05-18 13:50:00,65.32,65.352,65.27,65.294,53250000.0
2009-05-18 13:55:00,65.285,65.333,65.276,65.32,75220000.0
2009-05-18 14:00:00,65.335,65.347,65.297,65.317,56810000.0
2009-05-18 14:05:00,65.311,65.323,65.263,65.29,72530000.0
2009-05-18 14:10:00,65.294,65.318,65.234,65.248,78850000.0
2009-05-18 14:15:00,65.263,65.277,65.194,65.269,60620000.0
2009-05-18 14:20:00,65.273,65.284,65.26,65.26,53700000.0
2009-05-18 14:25:00,65.258,65.26,65.236,65.244,70380000.0
2009-05-18 14:30:00,65.253,65.263,65.214,65.258,65660000.0
2009-05-18 14:35:00,65.245,65.273,65.229,65.229,54580000.0
2009-05-18 14:40:00,65.224,65.275,65.202,65.206,72580000.0
2009-05-18 14:45:00,65.207,65.263,65.195,65.257,58760000.0
2009-05-18 14:50:00,65.25,65.273,65.229,65.251,72800000.0
2009-05-18 14:55:00,65.251,65.27,65.212,65.215,57970000.0
2009-05-18 15:00:00,65.228,65.276,65.204,65.26,62510000.0
2009-05-18 15:05:00,65.264,65.349,65.245,65.317,67560000.0
2009-05-18 15:10:00,65.314,65.334,65.284,65.305,49420000.0
2009-05-18 15:15:00,65.308,65.311,65.24,65.249,68090000.0
2009-05-18 15:20:00,65.27,65.294,65.233,65.294,87700000.0
2009-05-18 15:25:00,65.284,65.317,65.275,65.282,75660000.0
2009-05-18 15:30:00,65.271,65.295,65.253,65.271,70820000.0
2009-05-18 15:35:00,65.263,65.271,65.214,65.271,81090000.0
2009-05-18 15:40:00,65.248,65.265,65.205,65.265,61450000.0
2009-05-18 15:45:00,65.286,65.294,65.257,65.276,49500000.0
2009-05-18 15:50:00,65.274,65.306,65.245,65.263,64730000.0
2009-05-18 15:55:00,65.273,65.31,65.256,65.274,74440000.0
2009-05-18 16:00:00,65.287,65.31,65.236,65.236,69610000.0
2009-05-18 16:05:00,65.248,65.281,65.231,65.246,77650000.0
2009-05-18 16:10:00,65.242,65.284,65.235,65.255,80720000.0
2009-05-18 16:15:00,65.272,65.306,65.242,65.256,52960000.0
2009-05-18 16:20:00,65.273,65.326,65.271,65.299,72350000.0
2009-05-18 16:25:00,65.299,65.339,65.299,65.324,59240000.0
2009-05-18 16:30:00,65.324,65.381,65.315,65.349,81440000.0
2009-05-18 16:35:00,65.341,65.367,65.333,65.357,79240000.0
2009-05-18 16:40:00,65.333,65.347,65.31,65.325,67670000.0
2009-05-18 16:45:00,65.349,65.349,65.31,65.31,60930000.0
2009-05-18 16:50:00,65.317,65.346,65.315,65.315,62650000.0
2009-05-18 16:55:00,65.317,65.35,65.311,65.329,71160000.0
2009-05-18 17:00:00,65.339,65.352,65.29,65.301,69000000.0
2009-05-18 17:05:00,65.292,65.326,65.269,65.287,66980000.0
2009-05-18 17:10:00,65.292,65.32,65.262,65.318,65390000.0
2009-05-18 17:15:00,65.314,65.374,65.312,65.329,57150000.0
2009-05-18 17:20:00,65.33,65.345,65.308,65.321,64640000.0
2009-05-18 17:25:00,65.306,65.359,65.306,65.358,55150000.0
2009-05-18 17:30:00,65.371,65.384,65.34,65.359,67090000.0
2009-05-18 17:35:00,65.358,65.391,65.35,65.363,53930000.0
2009-05-18 17:40:00,65.366,65.386,65.35,65.374,49570000.0
2009-05-18 17:45:00,65.334,65.518,65.282,65.469,73720000.0
2009-05-18 17:50:00,65.457,65.492,65.423,65.49,57470000.0
2009-05-18 17:55:00,65.493,65.541,65.489,65.51,59120000.0
2009-05-18 18:00:00,65.508,65.545,65.497,65.52,66300000.0
2009-05-18 18:05:00,65.501,65.55,65.492,65.523,42010000.0
2009-05-18 18:10:00,65.507,65.547,65.498,65.545,61370000.0
2009-05-18 18:15:00,65.546,65.549,65.484,65.523,48940000.0
2009-05-18 18:20:00,65.532,65.601,65.523,65.567,53440000.0
2009-05-18 18:25:00,65.571,65.609,65.56,65.581,70610000.0
2009-05-18 18:30:00,65.584,65.656,65.565,65.633,73740000.0
2009-05-18 18:35:00,65.636,65.672,65.631,65.647,71350000.0
2009-05-18 18:40:00,65.651,65.687,65.63,65.683,60440000.0
2009-05-18 18:45:00,65.681,65.698,65.657,65.669,77280000.0
2009-05-18 18:50:00,65.668,65.692,65.668,65.678,57800000.0
2009-05-18 18:55:00,65.677,65.697,65.668,65.689,77690000.0
2009-05-18 19:00:00,65.695,65.695,65.643,65.659,66190000.0
2009-05-18 19:05:00,65.657,65.668,65.647,65.65,54740000.0
2009-05-18 19:10:00,65.632,65.66,65.611,65.655,71430000.0
2009-05-18 19:15:00,65.659,65.678,65.642,65.66,60890000.0
2009-05-18 19:20:00,65.661,65.678,65.638,65.652,61080000.0
2009-05-18 19:25:00,65.659,65.662,65.623,65.651,77180000.0
2009-05-18 19:30:00,65.658,65.667,65.635,65.644,55130000.0
2009-05-18 19:35:00,65.664,65.693,65.646,65.662,68340000.0
2009-05-18 19:40:00,65.664,65.669,65.632,65.643,48830000.0
2009-05-18 19:45:00,65.659,65.659,65.627,65.632,52150000.0
2009-05-18 19:50:00,65.637,65.661,65.635,65.659,65850000.0
2009-05-18 19:55:00,65.655,65.676,65.643,65.658,46900000.0
2009-05-18 20:00:00,65.661,65.672,65.62,65.62,65970000.0
2009-05-18 20:05:00,65.623,65.647,65.613,65.613,43890000.0
2009-05-18 20:10:00,65.611,65.634,65.608,65.633,61980000.0
2009-05-18 20:15:00,65.637,65.685,65.629,65.678,150090000.0
2009-05-18 20:20:00,65.678,65.691,65.66,65.668,348390000.0
2009-05-18 20:25:00,65.667,65.687,65.653,65.686,368540000.0
2009-05-18 20:30:00,65.696,65.696,65.646,65.664,387950000.0
2009-05-18 20:35:00,65.655,65.673,65.648,65.66,401520000.0
2009-05-18 20:40:00,65.655,65.731,65.643,65.726,596590000.0
2009-05-18 20:45:00,65.751,65.803,65.737,65.792,334890000.0
2009-05-18 20:50:00,65.783,65.79,65.76,65.776,164320000.0
2009-05-18 20:55:00,65.767,65.791,65.756,65.79,463110000.0
2009-05-18 21:00:00,65.798,65.801,65.72,65.735,330810000.0
2009-05-18 21:05:00,65.734,65.757,65.715,65.73,321550000.0
2009-05-18 21:10:00,65.741,65.768,65.726,65.751,393840000.0
2009-05-18 21:15:00,65.765,65.766,65.723,65.733,296850000.0
2009-05-18 21:20:00,65.731,65.761,65.723,65.751,309260000.0
2009-05-18 21:25:00,65.748,65.755,65.724,65.733,313080000.0
2009-05-18 21:30:00,65.751,65.756,65.738,65.746,408660000.0
2009-05-18 21:35:00,65.743,65.789,65.743,65.772,328260000.0
2009-05-18 21:40:00,65.77,65.794,65.763,65.769,457200000.0
2009-05-18 21:45:00,65.787,65.8,65.759,65.789,385140000.0
2009-05-18 21:50:00,65.773,65.806,65.772,65.787,407290000.0
2009-05-18 21:55:00,65.786,65.812,65.779,65.798,475360000.0
2009-05-18 22:00:00,65.81,65.814,65.784,65.789,356900000.0
2009-05-18 22:05:00,65.785,65.802,65.76,65.762,343120000.0
2009-05-18 22:10:00,65.754,65.771,65.74,65.745,291850000.0
2009-05-18 22:15:00,65.764,65.843,65.759,65.812,379900000.0
2009-05-18 22:20:00,65.815,65.85,65.808,65.833,343550000.0
2009-05-18 22:25:00,65.828,65.857,65.826,65.83,395730000.0
2009-05-18 22:30:00,65.844,65.844,65.787,65.788,388470000.0
2009-05-18 22:35:00,65.788,65.811,65.784,65.797,567280000.0
2009-05-18 22:40:00,65.789,65.819,65.786,65.812,389090000.0
2009-05-18 22:45:00,65.801,65.806,65.721,65.775,167320000.0
2009-05-18 22:50:00,65.778,65.813,65.776,65.789,413530000.0
2009-05-18 22:55:00,65.778,65.797,65.72,65.721,393400000.0
2009-05-18 23:00:00,65.732,65.733,65.71,65.712,298070000.0
2009-05-18 23:05:00,65.702,65.707,65.688,65.688,304360000.0
2009-05-18 23:10:00,65.689,65.702,65.687,65.697,381800000.0
2009-05-18 23:15:00,65.72,65.72,65.679,65.679,238470000.0
2009-05-18 23:20:00,65.678,65.693,65.659,65.676,242480000.0
2009-05-18 23:25:00,65.668,65.682,65.659,65.666,303520000.0
2009-05-18 23:30:00,65.674,65.677,65.656,65.66,291510000.0
2009-05-18 23:35:00,65.658,65.688,65.65,65.656,392840000.0
2009-05-18 23:40:00,65.644,65.66,65.634,65.648,280060000.0
2009-05-18 23:45:00,65.665,65.674,65.655,65.658,271300000.0
2009-05-18 23:50:00,65.652,65.669,65.641,65.66,309630000.0
2009-05-18 23:55:00,65.647,65.676,65.637,65.658,420280000.0
2009-05-19 00:00:00,65.692,65.695,65.658,65.663,306240000.0
2009-05-19 00:05:00,65.66,65.674,65.638,65.654,412590000.0
2009-05-19 00:10:00,65.645,65.66,65.631,65.646,338940000.0
2009-05-19 00:15:00,65.652,65.68,65.652,65.674,305630000.0
2009-05-19 00:20:00,65.679,65.698,65.668,65.673,441360000.0
2009-05-19 00:25:00,65.675,65.771,65.675,65.771,318670000.0
2009-05-19 00:30:00,65.761,65.761,65.725,65.728,422010000.0
2009-05-19 00:35:00,65.734,65.767,65.727,65.761,520630000.0
2009-05-19 00:40:00,65.747,65.779,65.74,65.758,285410000.0
2009-05-19 00:45:00,65.776,65.783,65.741,65.776,353780000.0
2009-05-19 00:50:00,65.78,65.79,65.766,65.771,344010000.0
2009-05-19 00:55:00,65.772,65.797,65.763,65.771,385660000.0
2009-05-19 01:00:00,65.78,65.78,65.75,65.75,396510000.0
2009-05-19 01:05:00,65.751,65.778,65.748,65.778,580460000.0
2009-05-19 01:10:00,65.778,65.795,65.752,65.752,380630000.0
2009-05-19 01:15:00,65.759,65.812,65.746,65.749,183220000.0
2009-05-19 01:20:00,65.756,65.775,65.748,65.756,433380000.0
2009-05-19 01:25:00,65.763,65.786,65.756,65.774,340330000.0
2009-05-19 01:30:00,65.803,65.82,65.784,65.791,351130000.0
2009-05-19 01:35:00,65.788,65.803,65.759,65.759,326110000.0
2009-05-19 01:40:00,65.755,65.793,65.749,65.778,374500000.0
2009-05-19 01:45:00,65.78,65.817,65.773,65.793,381650000.0
2009-05-19 01:50:00,65.789,65.804,65.712,65.755,546510000.0
2009-05-19 01:55:00,65.749,65.757,65.738,65.738,333000000.0
2009-05-19 02:00:00,65.734,65.797,65.732,65.797,385880000.0
2009-05-19 02:05:00,65.798,65.863,65.766,65.85,313060000.0
2009-05-19 02:10:00,65.853,65.941,65.847,65.928,204570000.0
2009-05-19 02:15:00,65.942,65.971,65.916,65.937,527120000.0
2009-05-19 02:20:00,65.947,65.951,65.863,65.863,263290000.0
2009-05-19 02:25:00,65.857,65.868,65.8,65.806,294100000.0
2009-05-19 02:30:00,65.829,65.829,65.714,65.722,493320000.0
2009-05-19 02:35:00,65.726,65.75,65.617,65.664,456230000.0
2009-05-19 02:40:00,65.671,65.704,65.665,65.669,309150000.0
2009-05-19 02:45:00,65.687,65.702,65.649,65.692,480920000.0
2009-05-19 02:50:00,65.683,65.683,65.595,65.595,318240000.0
2009-05-19 02:55:00,65.593,65.595,65.543,65.548,311360000.0
2009-05-19 03:00:00,65.579,65.622,65.543,65.6,344890000.0
2009-05-19 03:05:00,65.593,65.612,65.545,65.607,337650000.0
2009-05-19 03:10:00,65.611,65.656,65.601,65.634,357090000.0
2009-05-19 03:15:00,65.653,65.653,65.601,65.616,417070000.0
2009-05-19 03:20:00,65.615,65.644,65.591,65.644,362960000.0
2009-05-19 03:25:00,65.628,65.711,65.623,65.694,404010000.0
2009-05-19 03:30:00,65.726,65.729,65.666,65.692,332220000.0
2009-05-19 03:35:00,65.7,65.745,65.697,65.745,316980000.0
2009-05-19 03:40:00,65.728,65.78,65.723,65.76,300810000.0
2009-05-19 03:45:00,65.784,65.784,65.735,65.745,295610000.0
2009-05-19 03:50:00,65.741,65.784,65.739,65.769,318290000.0
2009-05-19 03:55:00,65.758,65.782,65.735,65.739,397890000.0
2009-05-19 04:00:00,65.754,65.754,65.721,65.73,349180000.0
2009-05-19 04:05:00,65.728,65.738,65.714,65.735,327940000.0
2009-05-19 04:10:00,65.714,65.726,65.681,65.705,414330000.0
2009-05-19 04:15:00,65.704,65.716,65.685,65.715,343940000.0
2009-05-19 04:20:00,65.709,65.743,65.702,65.713,295410000.0
2009-05-19 04:25:00,65.707,65.722,65.7,65.707,267730000.0
2009-05-19 04:30:00,65.723,65.815,65.7,65.815,422290000.0
2009-05-19 04:35:00,65.8,65.844,65.774,65.835,332810000.0
2009-05-19 04:40:00,65.819,65.857,65.803,65.857,381990000.0
2009-05-19 04:45:00,65.852,65.872,65.812,65.812,152330000.0
2009-05-19 04:50:00,65.813,65.852,65.811,65.811,311700000.0
2009-05-19 04:55:00,65.806,65.854,65.806,65.854,555730000.0
2009-05-19 05:00:00,65.861,65.863,65.82,65.82,414520000.0
2009-05-19 05:05:00,65.817,65.823,65.783,65.797,351080000.0
2009-05-19 05:10:00,65.789,65.817,65.782,65.799,417570000.0
2009-05-19 05:15:00,65.832,65.841,65.793,65.828,339290000.0
2009-05-19 05:20:00,65.834,65.863,65.823,65.849,311900000.0
2009-05-19 05:25:00,65.846,65.852,65.83,65.83,344960000.0
2009-05-19 05:30:00,65.853,65.853,65.81,65.816,408670000.0
2009-05-19 05:35:00,65.82,65.843,65.807,65.812,173580000.0
2009-05-19 05:40:00,65.825,65.825,65.773,65.785,305500000.0
2009-05-19 05:45:00,65.804,65.806,65.752,65.798,373460000.0
2009-05-19 05:50:00,65.794,65.822,65.778,65.793,316990000.0
2009-05-19 05:55:00,65.798,65.826,65.79,65.826,196870000.0
2009-05-19 06:00:00,65.824,65.882,65.819,65.848,281600000.0
2009-05-19 06:05:00,65.85,65.861,65.82,65.854,199080000.0
2009-05-19 06:10:00,65.85,65.937,65.85,65.912,359980000.0
2009-05-19 06:15:00,65.922,65.943,65.889,65.93,302930000.0
2009-05-19 06:20:00,65.938,65.965,65.898,65.915,352720000.0
2009-05-19 06:25:00,65.908,65.91,65.825,65.832,433120000.0
2009-05-19 06:30:00,65.853,65.853,65.75,65.771,414600000.0
2009-05-19 06:35:00,65.773,65.83,65.773,65.778,381230000.0
2009-05-19 06:40:00,65.772,65.785,65.752,65.785,465350000.0
2009-05-19 06:45:00,65.786,65.811,65.766,65.801,406090000.0
2009-05-19 06:50:00,65.791,65.844,65.791,65.844,318580000.0
2009-05-19 06:55:00,65.856,65.885,65.833,65.885,383900000.0
2009-05-19 07:00:00,65.87,65.87,65.822,65.83,294010000.0
2009-05-19 07:05:00,65.826,65.832,65.756,65.768,246830000.0
2009-05-19 07:10:00,65.77,65.793,65.755,65.773,465300000.0
2009-05-19 07:15:00,65.767,65.782,65.748,65.763,328950000.0
2009-05-19 07:20:00,65.751,65.814,65.751,65.798,210930000.0
2009-05-19 07:25:00,65.799,65.843,65.792,65.842,503590000.0
2009-05-19 07:30:00,65.848,65.872,65.835,65.841,261000000.0
2009-05-19 07:35:00,65.841,65.864,65.831,65.847,294060000.0
2009-05-19 07:40:00,65.838,65.843,65.806,65.836,524130000.0
2009-05-19 07:45:00,65.843,65.843,65.809,65.811,464700000.0
2009-05-19 07:50:00,65.812,65.869,65.812,65.84,301160000.0
2009-05-19 07:55:00,65.844,65.865,65.812,65.812,464010000.0
2009-05-19 08:00:00,65.827,65.852,65.764,65.779,324510000.0
2009-05-19 08:05:00,65.759,65.782,65.731,65.748,272550000.0
2009-05-19 08:10:00,65.741,65.783,65.74,65.75,448930000.0
2009-05-19 08:15:00,65.775,65.777,65.729,65.744,460560000.0
2009-05-19 08:20:00,65.746,65.814,65.746,65.796,396140000.0
2009-05-19 08:25:00,65.795,65.832,65.776,65.825,398020000.0
2009-05-19 08:30:00,65.835,65.872,65.807,65.853,454800000.0
2009-05-19 08:35:00,65.854,65.975,65.854,65.971,309530000.0
2009-05-19 08:40:00,65.983,66.059,65.979,66.004,397230000.0
2009-05-19 08:45:00,66.024,66.051,65.994,66.027,327120000.0
2009-05-19 08:50:00,66.009,66.046,65.971,65.981,301050000.0
2009-05-19 08:55:00,65.989,66.009,65.951,65.951,408280000.0
2009-05-19 09:00:00,65.93,65.952,65.872,65.934,269440000.0
2009-05-19 09:05:00,65.921,65.943,65.897,65.898,284590000.0
2009-05-19 09:10:00,65.908,65.959,65.872,65.953,416940000.0
2009-05-19 09:15:00,65.926,65.966,65.881,65.943,395010000.0
2009-05-19 09:20:00,65.95,66.039,65.936,65.967,180690000.0
2009-05-19 09:25:00,65.961,66.021,65.946,66.01,407360000.0
2009-05-19 09:30:00,66.008,66.026,65.975,65.997,565110000.0
2009-05-19 09:35:00,65.997,66.005,65.937,65.947,346840000.0
2009-05-19 09:40:00,65.949,65.971,65.932,65.959,434310000.0
2009-05-19 09:45:00,65.976,65.984,65.945,65.945,333980000.0
2009-05-19 09:50:00,65.937,65.974,65.924,65.953,368740000.0
2009-05-19 09:55:00,65.97,66.116,65.965,66.094,259510000.0
2009-05-19 10:00:00,66.107,66.133,66.052,66.127,292840000.0
2009-05-19 10:05:00,66.112,66.124,66.093,66.116,406140000.0
2009-05-19 10:10:00,66.102,66.121,66.074,66.117,162300000.0
2009-05-19 10:15:00,66.124,66.133,66.078,66.118,254150000.0
2009-05-19 10:20:00,66.108,66.124,66.068,66.069,278840000.0
2009-05-19 10:25:00,66.067,66.102,66.066,66.097,230440000.0
2009-05-19 10:30:00,66.11,66.11,66.0,66.065,305740000.0
2009-05-19 10:35:00,66.048,66.093,66.033,66.08,375090000.0
2009-05-19 10:40:00,66.068,66.08,66.025,66.04,447490000.0
2009-05-19 10:45:00,66.056,66.056,66.012,66.035,432560000.0
2009-05-19 10:50:00,66.025,66.066,66.02,66.022,409690000.0
2009-05-19 10:55:00,66.02,66.051,65.998,66.025,378410000.0
2009-05-19 11:00:00,66.045,66.09,65.969,65.975,464340000.0
2009-05-19 11:05:00,65.972,65.972,65.858,65.877,305640000.0
2009-05-19 11:10:00,65.875,65.933,65.859,65.863,395060000.0
2009-05-19 11:15:00,65.877,65.877,65.736,65.814,319710000.0
2009-05-19 11:20:00,65.813,65.854,65.813,65.845,315030000.0
2009-05-19 11:25:00,65.842,65.895,65.828,65.832,420430000.0
2009-05-19 11:30:00,65.841,65.841,65.783,65.812,267530000.0
2009-05-19 11:35:00,65.814,65.861,65.814,65.838,270890000.0
2009-05-19 11:40:00,65.856,65.899,65.842,65.881,425930000.0
2009-05-19 11:45:00,65.909,65.91,65.851,65.872,431010000.0
2009-05-19 11:50:00,65.861,65.897,65.819,65.824,181950000.0
2009-05-19 11:55:00,65.811,65.843,65.802,65.802,418840000.0
2009-05-19 12:00:00,65.813,65.833,65.792,65.801,556880000.0
2009-05-19 12:05:00,65.8,65.863,65.783,65.84,356660000.0
2009-05-19 12:10:00,65.839,65.909,65.839,65.868,405340000.0
2009-05-19 12:15:00,65.875,65.941,65.857,65.941,336900000.0
2009-05-19 12:20:00,65.921,65.921,65.865,65.884,381570000.0
2009-05-19 12:25:00,65.883,65.888,65.835,65.855,58020000.0
2009-05-19 12:30:00,65.864,65.864,65.817,65.819,52260000.0
2009-05-19 12:35:00,65.827,65.844,65.803,65.827,72300000.0
2009-05-19 12:40:00,65.821,65.839,65.792,65.83,72660000.0
2009-05-19 12:45:00,65.846,65.856,65.816,65.827,54860000.0
2009-05-19 12:50:00,65.84,65.871,65.818,65.841,65740000.0
2009-05-19 12:55:00,65.843,65.859,65.826,65.83,56180000.0
2009-05-19 13:00:00,65.856,65.874,65.825,65.826,69700000.0
2009-05-19 13:05:00,65.831,65.88,65.821,65.859,62310000.0
2009-05-19 13:10:00,65.87,65.87,65.807,65.81,59700000.0
2009-05-19 13:15:00,65.82,65.82,65.773,65.795,67500000.0
2009-05-19 13:20:00,65.781,65.783,65.739,65.766,80940000.0
2009-05-19 13:25:00,65.768,65.774,65.723,65.724,72580000.0
2009-05-19 13:30:00,65.746,65.746,65.677,65.7,68240000.0
2009-05-19 13:35:00,65.692,65.731,65.654,65.654,63630000.0
2009-05-19 13:40:00,65.657,65.711,65.646,65.707,70490000.0
2009-05-19 13:45:00,65.71,65.747,65.698,65.721,63330000.0
2009-05-19 13:50:00,65.713,65.715,65.613,65.625,68920000.0
2009-05-19 13:55:00,65.637,65.674,65.637,65.645,56880000.0
2009-05-19 14:00:00,65.637,65.723,65.632,65.684,58730000.0
2009-05-19 14:05:00,65.694,65.709,65.661,65.687,65750000.0
2009-05-19 14:10:00,65.672,65.695,65.648,65.695,78070000.0
2009-05-19 14:15:00,65.712,65.723,65.684,65.711,69350000.0
2009-05-19 14:20:00,65.709,65.716,65.676,65.71,75040000.0
2009-05-19 14:25:00,65.708,65.751,65.695,65.706,64960000.0
2009-05-19 14:30:00,65.713,65.713,65.565,65.596,54300000.0
2009-05-19 14:35:00,65.582,65.602,65.526,65.544,78250000.0
2009-05-19 14:40:00,65.534,65.546,65.492,65.505,63420000.0
2009-05-19 14:45:00,65.55,65.6,65.516,65.591,69240000.0
2009-05-19 14:50:00,65.596,65.652,65.591,65.622,69110000.0
2009-05-19 14:55:00,65.624,65.638,65.589,65.597,73110000.0
2009-05-19 15:00:00,65.612,65.613,65.54,65.574,64690000.0
2009-05-19 15:05:00,65.574,65.597,65.538,65.558,59150000.0
2009-05-19 15:10:00,65.536,65.576,65.529,65.561,64520000.0
2009-05-19 15:15:00,65.573,65.622,65.554,65.578,82590000.0
2009-05-19 15:20:00,65.593,65.646,65.583,65.642,307290000.0
2009-05-19 15:25:00,65.639,65.689,65.639,65.668,436640000.0
2009-05-19 15:30:00,65.686,65.686,65.641,65.663,419980000.0
2009-05-19 15:35:00,65.648,65.771,65.648,65.733,428480000.0
2009-05-19 15:40:00,65.737,65.74,65.686,65.708,452290000.0
2009-05-19 15:45:00,65.741,65.741,65.686,65.711,404230000.0
2009-05-19 15:50:00,65.7,65.702,65.66,65.66,335020000.0
2009-05-19 15:55:00,65.66,65.686,65.647,65.667,349530000.0
2009-05-19 16:00:00,65.681,65.709,65.628,65.696,490530000.0
2009-05-19 16:05:00,65.682,65.773,65.678,65.751,346480000.0
2009-05-19 16:10:00,65.739,65.783,65.733,65.752,478070000.0
2009-05-19 16:15:00,65.792,65.804,65.745,65.789,484200000.0
2009-05-19 16:20:00,65.798,65.822,65.743,65.776,528090000.0
2009-05-19 16:25:00,65.778,65.87,65.778,65.835,463430000.0
2009-05-19 16:30:00,65.852,65.866,65.781,65.796,549130000.0
2009-05-19 16:35:00,65.792,65.861,65.783,65.841,384270000.0
2009-05-19 16:40:00,65.839,65.853,65.804,65.809,424280000.0
2009-05-19 16:45:00,65.82,65.82,65.765,65.788,452960000.0
2009-05-19 16:50:00,65.789,65.795,65.722,65.735,343530000.0
2009-05-19 16:55:00,65.731,65.76,65.706,65.76,419080000.0
2009-05-19 17:00:00,65.767,65.81,65.755,65.794,391030000.0
2009-05-19 17:05:00,65.783,65.803,65.724,65.736,576870000.0
2009-05-19 17:10:00,65.731,65.753,65.712,65.749,419270000.0
2009-05-19 17:15:00,65.756,65.765,65.727,65.748,396640000.0
2009-05-19 17:20:00,65.748,65.766,65.696,65.702,452520000.0
2009-05-19 17:25:00,65.705,65.743,65.705,65.732,366480000.0
2009-05-19 17:30:00,65.726,65.781,65.712,65.773,405560000.0
2009-05-19 17:35:00,65.771,65.792,65.752,65.763,511040000.0
2009-05-19 17:40:00,65.78,65.809,65.745,65.756,370740000.0
2009-05-19 17:45:00,65.77,65.796,65.753,65.77,367690000.0
2009-05-19 17:50:00,65.777,65.784,65.742,65.743,376910000.0
2009-05-19 17:55:00,65.746,65.763,65.701,65.701,319470000.0
2009-05-19 18:00:00,65.72,65.725,65.683,65.702,401960000.0
2009-05-19 18:05:00,65.707,65.726,65.666,65.688,327590000.0
2009-05-19 18:10:00,65.684,65.706,65.654,65.668,195870000.0
2009-05-19 18:15:00,65.673,65.682,65.651,65.669,315220000.0
2009-05-19 18:20:00,65.671,65.691,65.657,65.678,450850000.0
2009-05-19 18:25:00,65.676,65.708,65.669,65.695,171630000.0
2009-05-19 18:30:00,65.709,65.709,65.645,65.676,232320000.0
2009-05-19 18:35:00,65.669,65.704,65.652,65.659,313620000.0
2009-05-19 18:40:00,65.658,65.682,65.647,65.669,238150000.0
2009-05-19 18:45:00,65.685,65.685,65.651,65.651,298160000.0
2009-05-19 18:50:00,65.651,65.684,65.651,65.667,363390000.0
2009-05-19 18:55:00,65.666,65.683,65.638,65.651,380820000.0
2009-05-19 19:00:00,65.675,65.675,65.619,65.643,477930000.0
2009-05-19 19:05:00,65.628,65.68,65.627,65.669,405190000.0
2009-05-19 19:10:00,65.666,65.667,65.605,65.605,378280000.0
2009-05-19 19:15:00,65.634,65.635,65.59,65.611,464950000.0
2009-05-19 19:20:00,65.61,65.673,65.61,65.673,325850000.0
2009-05-19 19:25:00,65.673,65.673,65.622,65.626,402590000.0
2009-05-19 19:30:00,65.648,65.676,65.612,65.631,339910000.0
2009-05-19 19:35:00,65.626,65.646,65.614,65.632,279190000.0
2009-05-19 19:40:00,65.619,65.636,65.612,65.629,326570000.0
2009-05-19 19:45:00,65.655,65.655,65.62,65.63,377140000.0
2009-05-19 19:50:00,65.619,65.639,65.598,65.621,316050000.0
2009-05-19 19:55:00,65.622,65.644,65.614,65.62,131930000.0
2009-05-19 20:00:00,65.634,65.643,65.592,65.605,439220000.0
2009-05-19 20:05:00,65.61,65.635,65.605,65.614,184240000.0
2009-05-19 20:10:00,65.613,65.664,65.609,65.664,359630000.0
2009-05-19 20:15:00,65.672,65.672,65.626,65.664,599010000.0
2009-05-19 20:20:00,65.649,65.695,65.644,65.688,374740000.0
2009-05-19 20:25:00,65.678,65.713,65.674,65.687,384820000.0
2009-05-19 20:30:00,65.712,65.723,65.666,65.714,386560000.0
2009-05-19 20:35:00,65.709,65.729,65.7,65.703,371900000.0
2009-05-19 20:40:00,65.698,65.717,65.687,65.693,505430000.0
2009-05-19 20:45:00,65.706,65.74,65.696,65.717,358670000.0
2009-05-19 20:50:00,65.717,65.734,65.7,65.717,481330000.0
2009-05-19 20:55:00,65.721,65.733,65.703,65.716,444970000.0
2009-05-19 21:00:00,65.702,65.738,65.684,65.701,466640000.0
2009-05-19 21:05:00,65.698,65.74,65.697,65.718,384380000.0
2009-05-19 21:10:00,65.72,65.755,65.68,65.689,370800000.0
2009-05-19 21:15:00,65.724,65.724,65.652,65.662,336440000.0
2009-05-19 21:20:00,65.676,65.724,65.662,65.707,518100000.0
2009-05-19 21:25:00,65.715,65.722,65.69,65.701,325520000.0
2009-05-19 21:30:00,65.721,65.721,65.685,65.685,531910000.0
2009-05-19 21:35:00,65.685,65.705,65.671,65.671,509130000.0
2009-05-19 21:40:00,65.673,65.705,65.644,65.644,563110000.0
2009-05-19 21:45:00,65.672,65.674,65.616,65.625,538900000.0
2009-05-19 21:50:00,65.625,65.656,65.604,65.65,495080000.0
2009-05-19 21:55:00,65.63,65.651,65.587,65.587,405000000.0
2009-05-19 22:00:00,65.601,65.617,65.589,65.604,462230000.0
2009-05-19 22:05:00,65.604,65.643,65.604,65.612,448930000.0
2009-05-19 22:10:00,65.61,65.627,65.579,65.598,171270000.0
2009-05-19 22:15:00,65.623,65.623,65.57,65.596,434050000.0
2009-05-19 22:20:00,65.593,65.602,65.574,65.586,418500000.0
2009-05-19 22:25:00,65.583,65.583,65.528,65.538,548700000.0
2009-05-19 22:30:00,65.555,65.575,65.533,65.566,444250000.0
2009-05-19 22:35:00,65.566,65.593,65.549,65.568,410860000.0
2009-05-19 22:40:00,65.573,65.607,65.572,65.572,266460000.0
2009-05-19 22:45:00,65.586,65.592,65.566,65.569,248510000.0
2009-05-19 22:50:00,65.563,65.588,65.541,65.541,432300000.0
2009-05-19 22:55:00,65.536,65.564,65.506,65.527,530280000.0
2009-05-19 23:00:00,65.564,65.564,65.511,65.521,246450000.0
2009-05-19 23:05:00,65.514,65.553,65.514,65.531,370560000.0
2009-05-19 23:10:00,65.528,65.545,65.526,65.536,384870000.0
2009-05-19 23:15:00,65.557,65.575,65.541,65.542,299110000.0
2009-05-19 23:20:00,65.543,65.601,65.543,65.572,490560000.0
2009-05-19 23:25:00,65.568,65.586,65.56,65.576,261030000.0
2009-05-19 23:30:00,65.596,65.596,65.542,65.554,275050000.0
2009-05-19 23:35:00,65.559,65.594,65.559,65.572,301600000.0
2009-05-19 23:40:00,65.568,65.595,65.559,65.573,434360000.0
2009-05-19 23:45:00,65.565,65.574,65.556,65.561,141290000.0
2009-05-19 23:50:00,65.557,65.585,65.556,65.573,208380000.0
2009-05-19 23:55:00,65.569,65.596,65.542,65.542,163570000.0
2009-05-20 00:00:00,65.539,65.568,65.535,65.567,233170000.0
2009-05-20 00:05:00,65.562,65.604,65.562,65.569,324920000.0
2009-05-20 00:10:00,65.575,65.631,65.572,65.624,368380000.0
2009-05-20 00:15:00,65.651,65.651,65.604,65.616,480210000.0
2009-05-20 00:20:00,65.621,65.644,65.605,65.624,462030000.0
2009-05-20 00:25:00,65.618,65.631,65.599,65.629,410330000.0
2009-05-20 00:30:00,65.634,65.634,65.599,65.602,291420000.0
2009-05-20 00:35:00,65.604,65.645,65.604,65.62,470870000.0
2009-05-20 00:40:00,65.621,65.666,65.621,65.659,315130000.0
2009-05-20 00:45:00,65.683,65.695,65.654,65.689,396730000.0
2009-05-20 00:50:00,65.687,65.713,65.678,65.682,326770000.0
2009-05-20 00:55:00,65.675,65.684,65.659,65.677,304230000.0
2009-05-20 01:00:00,65.694,65.728,65.676,65.681,431380000.0
2009-05-20 01:05:00,65.681,65.724,65.681,65.682,268400000.0
2009-05-20 01:10:00,65.68,65.704,65.679,65.688,264660000.0
2009-05-20 01:15:00,65.706,65.706,65.679,65.688,420110000.0
2009-05-20 01:20:00,65.689,65.719,65.679,65.687,431500000.0
2009-05-20 01:25:00,65.69,65.746,65.685,65.746,190480000.0
2009-05-20 01:30:00,65.764,65.764,65.72,65.727,421030000.0
2009-05-20 01:35:00,65.728,65.773,65.724,65.75,579130000.0
2009-05-20 01:40:00,65.748,65.764,65.729,65.729,369900000.0
2009-05-20 01:45:00,65.762,65.762,65.718,65.728,440140000.0
2009-05-20 01:50:00,65.716,65.743,65.624,65.743,339560000.0
2009-05-20 01:55:00,65.748,65.78,65.725,65.729,307600000.0
2009-05-20 02:00:00,65.724,65.724,65.654,65.659,389230000.0
2009-05-20 02:05:00,65.658,65.658,65.582,65.582,319580000.0
2009-05-20 02:10:00,65.574,65.603,65.546,65.596,232750000.0
2009-05-20 02:15:00,65.624,65.624,65.571,65.588,496680000.0
2009-05-20 02:20:00,65.591,65.601,65.527,65.546,260670000.0
2009-05-20 02:25:00,65.548,65.571,65.522,65.527,285960000.0
2009-05-20 02:30:00,65.542,65.542,65.459,65.469,508490000.0
2009-05-20 02:35:00,65.47,65.486,65.455,65.455,458270000.0
2009-05-20 02:40:00,65.443,65.443,65.398,65.409,305620000.0
2009-05-20 02:45:00,65.421,65.421,65.328,65.387,463700000.0
2009-05-20 02:50:00,65.383,65.395,65.344,65.388,335270000.0
2009-05-20 02:55:00,65.386,65.415,65.34,65.344,297260000.0
2009-05-20 03:00:00,65.361,65.373,65.325,65.359,355110000.0
2009-05-20 03:05:00,65.361,65.372,65.303,65.328,329250000.0
2009-05-20 03:10:00,65.33,65.361,65.33,65.332,355040000.0
2009-05-20 03:15:00,65.351,65.403,65.316,65.392,401670000.0
2009-05-20 03:20:00,65.394,65.423,65.378,65.417,363970000.0
2009-05-20 03:25:00,65.409,65.421,65.385,65.4,403180000.0
2009-05-20 03:30:00,65.419,65.432,65.384,65.391,346980000.0
2009-05-20 03:35:00,65.405,65.405,65.36,65.385,322700000.0
2009-05-20 03:40:00,65.375,65.399,65.274,65.274,303530000.0
2009-05-20 03:45:00,65.287,65.3,65.214,65.251,301970000.0
2009-05-20 03:50:00,65.239,65.265,65.223,65.265,316960000.0
2009-05-20 03:55:00,65.257,65.26,65.212,65.254,405380000.0
2009-05-20 04:00:00,65.285,65.323,65.255,65.283,339290000.0
2009-05-20 04:05:00,65.28,65.32,65.273,65.313,328030000.0
2009-05-20 04:10:00,65.299,65.309,65.274,65.29,409680000.0
2009-05-20 04:15:00,65.306,65.306,65.107,65.107,344020000.0
2009-05-20 04:20:00,65.109,65.206,65.109,65.196,290440000.0
2009-05-20 04:25:00,65.19,65.215,65.155,65.199,271880000.0
2009-05-20 04:30:00,65.224,65.226,65.174,65.178,409860000.0
2009-05-20 04:35:00,65.175,65.21,65.137,65.151,341630000.0
2009-05-20 04:40:00,65.157,65.187,65.141,65.177,386380000.0
2009-05-20 04:45:00,65.167,65.207,65.161,65.169,152270000.0
2009-05-20 04:50:00,65.171,65.193,65.143,65.153,318280000.0
2009-05-20 04:55:00,65.154,65.225,65.145,65.221,548480000.0
2009-05-20 05:00:00,65.233,65.295,65.217,65.261,414330000.0
2009-05-20 05:05:00,65.27,65.295,65.231,65.252,358770000.0
2009-05-20 05:10:00,65.25,65.273,65.234,65.238,415590000.0
2009-05-20 05:15:00,65.267,65.267,65.202,65.202,352080000.0
2009-05-20 05:20:00,65.199,65.217,65.145,65.15,308080000.0
2009-05-20 05:25:00,65.153,65.215,65.153,65.182,333070000.0
2009-05-20 05:30:00,65.189,65.24,65.189,65.235,412360000.0
2009-05-20 05:35:00,65.231,65.244,65.203,65.227,165600000.0
2009-05-20 05:40:00,65.23,65.254,65.218,65.229,294180000.0
2009-05-20 05:45:00,65.253,65.253,65.212,65.219,373680000.0
2009-05-20 05:50:00,65.217,65.242,65.208,65.224,302660000.0
2009-05-20 05:55:00,65.222,65.284,65.211,65.284,195060000.0
2009-05-20 06:00:00,65.303,65.303,65.262,65.288,299270000.0
2009-05-20 06:05:00,65.295,65.374,65.294,65.36,198640000.0
2009-05-20 06:10:00,65.355,65.364,65.328,65.357,372700000.0
2009-05-20 06:15:00,65.365,65.372,65.323,65.332,304800000.0
2009-05-20 06:20:00,65.323,65.344,65.287,65.309,371280000.0
2009-05-20 06:25:00,65.31,65.381,65.31,65.358,461950000.0
2009-05-20 06:30:00,65.373,65.39,65.352,65.386,407340000.0
2009-05-20 06:35:00,65.381,65.396,65.324,65.338,387880000.0
2009-05-20 06:40:00,65.342,65.365,65.287,65.309,466550000.0
2009-05-20 06:45:00,65.333,65.372,65.295,65.358,423510000.0
2009-05-20 06:50:00,65.359,65.361,65.321,65.326,308960000.0
2009-05-20 06:55:00,65.319,65.344,65.311,65.322,376460000.0
2009-05-20 07:00:00,65.344,65.344,65.274,65.274,307570000.0
2009-05-20 07:05:00,65.269,65.294,65.243,65.267,232340000.0
2009-05-20 07:10:00,65.27,65.304,65.263,65.302,466120000.0
2009-05-20 07:15:00,65.294,65.294,65.221,65.256,324840000.0
2009-05-20 07:20:00,65.25,65.285,65.24,65.252,201850000.0
2009-05-20 07:25:00,65.247,65.285,65.24,65.271,526110000.0
2009-05-20 07:30:00,65.284,65.284,65.225,65.246,259740000.0
2009-05-20 07:35:00,65.228,65.254,65.198,65.215,293360000.0
2009-05-20 07:40:00,65.195,65.196,65.153,65.166,522820000.0
2009-05-20 07:45:00,65.187,65.216,65.169,65.208,454860000.0
2009-05-20 07:50:00,65.2,65.232,65.2,65.217,305500000.0
2009-05-20 07:55:00,65.212,65.214,65.157,65.162,480660000.0
2009-05-20 08:00:00,65.183,65.257,65.144,65.253,331650000.0
2009-05-20 08:05:00,65.253,65.271,65.225,65.253,266370000.0
2009-05-20 08:10:00,65.246,65.259,65.215,65.237,478350000.0
2009-05-20 08:15:00,65.244,65.293,65.218,65.28,423860000.0
2009-05-20 08:20:00,65.261,65.329,65.253,65.291,385100000.0
2009-05-20 08:25:00,65.275,65.294,65.246,65.288,397500000.0
2009-05-20 08:30:00,65.295,65.295,65.224,65.247,468800000.0
2009-05-20 08:35:00,65.232,65.254,65.191,65.228,294380000.0
2009-05-20 08:40:00,65.219,65.233,65.157,65.172,381790000.0
2009-05-20 08:45:00,65.174,65.273,65.147,65.273,324860000.0
2009-05-20 08:50:00,65.266,65.295,65.213,65.237,298920000.0
2009-05-20 08:55:00,65.238,65.32,65.23,65.316,408020000.0
2009-05-20 09:00:00,65.339,65.372,65.315,65.372,263400000.0
2009-05-20 09:05:00,65.359,65.372,65.342,65.359,291120000.0
2009-05-20 09:10:00,65.361,65.492,65.361,65.485,417800000.0
2009-05-20 09:15:00,65.513,65.513,65.441,65.466,418580000.0
2009-05-20 09:20:00,65.446,65.464,65.426,65.442,202710000.0
2009-05-20 09:25:00,65.443,65.505,65.443,65.497,405620000.0
2009-05-20 09:30:00,65.516,65.544,65.48,65.528,561490000.0
2009-05-20 09:35:00,65.531,65.57,65.516,65.57,360680000.0
2009-05-20 09:40:00,65.563,65.613,65.553,65.553,432750000.0
2009-05-20 09:45:00,65.568,65.625,65.528,65.528,336000000.0
2009-05-20 09:50:00,65.519,65.553,65.514,65.527,379550000.0
2009-05-20 09:55:00,65.506,65.549,65.506,65.548,237560000.0
2009-05-20 10:00:00,65.57,65.599,65.557,65.586,272250000.0
2009-05-20 10:05:00,65.592,65.662,65.592,65.619,422330000.0
2009-05-20 10:10:00,65.608,65.641,65.596,65.598,162490000.0
2009-05-20 10:15:00,65.6,65.65,65.574,65.643,251280000.0
2009-05-20 10:20:00,65.636,65.664,65.624,65.659,268510000.0
2009-05-20 10:25:00,65.635,65.653,65.613,65.646,231230000.0
2009-05-20 10:30:00,65.652,65.663,65.566,65.619,310550000.0
2009-05-20 10:35:00,65.628,65.636,65.567,65.569,366140000.0
2009-05-20 10:40:00,65.568,65.614,65.565,65.577,452160000.0
2009-05-20 10:45:00,65.586,65.586,65.513,65.566,440430000.0
2009-05-20 10:50:00,65.563,65.563,65.522,65.539,402850000.0
2009-05-20 10:55:00,65.544,65.653,65.544,65.55,394270000.0
2009-05-20 11:00:00,65.566,65.566,65.49,65.531,459800000.0
2009-05-20 11:05:00,65.527,65.549,65.506,65.53,297980000.0
2009-05-20 11:10:00,65.524,65.585,65.516,65.552,391410000.0
2009-05-20 11:15:00,65.583,65.583,65.539,65.558,327030000.0
2009-05-20 11:20:00,65.557,65.571,65.538,65.549,303000000.0
2009-05-20 11:25:00,65.543,65.571,65.512,65.571,427250000.0
2009-05-20 11:30:00,65.565,65.582,65.534,65.58,263670000.0
2009-05-20 11:35:00,65.569,65.599,65.563,65.588,280490000.0
2009-05-20 11:40:00,65.581,65.604,65.573,65.58,408620000.0
2009-05-20 11:45:00,65.602,65.602,65.555,65.566,407110000.0
2009-05-20 11:50:00,65.569,65.585,65.554,65.568,187640000.0
2009-05-20 11:55:00,65.539,65.551,65.509,65.534,411540000.0
2009-05-20 12:00:00,65.538,65.538,65.491,65.505,537530000.0
2009-05-20 12:05:00,65.5,65.563,65.494,65.515,359040000.0
2009-05-20 12:10:00,65.512,65.544,65.495,65.508,430810000.0
2009-05-20 12:15:00,65.534,65.535,65.473,65.488,346690000.0
2009-05-20 12:20:00,65.488,65.493,65.414,65.444,383660000.0
2009-05-20 12:25:00,65.439,65.467,65.416,65.433,62290000.0
2009-05-20 12:30:00,65.434,65.457,65.413,65.456,62270000.0
2009-05-20 12:35:00,65.454,65.482,65.443,65.445,71630000.0
2009-05-20 12:40:00,65.433,65.459,65.418,65.459,69840000.0
2009-05-20 12:45:00,65.457,65.507,65.455,65.476,60960000.0
2009-05-20 12:50:00,65.475,65.504,65.461,65.481,67810000.0
2009-05-20 12:55:00,65.49,65.522,65.477,65.519,60240000.0
2009-05-20 13:00:00,65.516,65.541,65.446,65.447,72720000.0
2009-05-20 13:05:00,65.452,65.464,65.429,65.437,54240000.0
2009-05-20 13:10:00,65.444,65.455,65.413,65.413,66150000.0
2009-05-20 13:15:00,65.435,65.471,65.414,65.471,67310000.0
2009-05-20 13:20:00,65.465,65.485,65.441,65.485,72050000.0
2009-05-20 13:25:00,65.474,65.484,65.458,65.462,65210000.0
2009-05-20 13:30:00,65.479,65.541,65.451,65.53,64690000.0
2009-05-20 13:35:00,65.512,65.584,65.503,65.581,60040000.0
2009-05-20 13:40:00,65.556,65.56,65.505,65.551,64110000.0
2009-05-20 13:45:00,65.568,65.568,65.497,65.546,70550000.0
2009-05-20 13:50:00,65.538,65.574,65.526,65.56,71270000.0
2009-05-20 13:55:00,65.56,65.56,65.501,65.501,69330000.0
2009-05-20 14:00:00,65.513,65.529,65.482,65.505,64360000.0
2009-05-20 14:05:00,65.501,65.515,65.467,65.49,54970000.0
2009-05-20 14:10:00,65.485,65.494,65.436,65.494,68210000.0
2009-05-20 14:15:00,65.513,65.513,65.47,65.481,76280000.0
2009-05-20 14:20:00,65.482,65.491,65.461,65.482,52910000.0
2009-05-20 14:25:00,65.473,65.506,65.442,65.449,47410000.0
2009-05-20 14:30:00,65.465,65.477,65.439,65.465,61320000.0
2009-05-20 14:35:00,65.449,65.506,65.449,65.478,65080000.0
2009-05-20 14:40:00,65.454,65.481,65.447,65.478,56490000.0
2009-05-20 14:45:00,65.495,65.495,65.465,65.48,73780000.0
2009-05-20 14:50:00,65.483,65.532,65.472,65.505,57800000.0
2009-05-20 14:55:00,65.5,65.527,65.481,65.507,75860000.0
2009-05-20 15:00:00,65.528,65.536,65.494,65.536,66630000.0
2009-05-20 15:05:00,65.527,65.574,65.513,65.547,66530000.0
2009-05-20 15:10:00,65.545,65.563,65.497,65.52,55070000.0
2009-05-20 15:15:00,65.523,65.552,65.506,65.542,81060000.0
2009-05-20 15:20:00,65.545,65.572,65.523,65.523,304670000.0
2009-05-20 15:25:00,65.524,65.58,65.524,65.569,440780000.0
2009-05-20 15:30:00,65.578,65.582,65.514,65.514,419290000.0
2009-05-20 15:35:00,65.511,65.553,65.505,65.544,425760000.0
2009-05-20 15:40:00,65.549,65.601,65.519,65.521,449920000.0
2009-05-20 15:45:00,65.536,65.545,65.47,65.509,407150000.0
2009-05-20 15:50:00,65.511,65.57,65.483,65.55,327130000.0
2009-05-20 15:55:00,65.552,65.575,65.399,65.43,353200000.0
2009-05-20 16:00:00,65.433,65.502,65.429,65.481,508650000.0
2009-05-20 16:05:00,65.478,65.502,65.445,65.452,352780000.0
2009-05-20 16:10:00,65.45,65.474,65.427,65.452,464610000.0
2009-05-20 16:15:00,65.463,65.472,65.436,65.449,500010000.0
2009-05-20 16:20:00,65.451,65.472,65.384,65.422,537690000.0
2009-05-20 16:25:00,65.427,65.45,65.339,65.364,465050000.0
2009-05-20 16:30:00,65.382,65.434,65.355,65.378,559460000.0
2009-05-20 16:35:00,65.363,65.432,65.363,65.412,396700000.0
2009-05-20 16:40:00,65.412,65.449,65.397,65.436,428250000.0
2009-05-20 16:45:00,65.459,65.459,65.384,65.384,434380000.0
2009-05-20 16:50:00,65.377,65.398,65.353,65.39,325340000.0
2009-05-20 16:55:00,65.382,65.441,65.382,65.435,390500000.0
2009-05-20 17:00:00,65.442,65.442,65.4,65.405,391200000.0
2009-05-20 17:05:00,65.406,65.452,65.406,65.412,574860000.0
2009-05-20 17:10:00,65.411,65.425,65.383,65.408,420370000.0
2009-05-20 17:15:00,65.422,65.425,65.384,65.425,383520000.0
2009-05-20 17:20:00,65.417,65.445,65.404,65.421,462310000.0
2009-05-20 17:25:00,65.422,65.455,65.413,65.424,355860000.0
2009-05-20 17:30:00,65.459,65.459,65.381,65.381,405470000.0
2009-05-20 17:35:00,65.381,65.41,65.366,65.366,517550000.0
2009-05-20 17:40:00,65.371,65.415,65.366,65.383,366940000.0
2009-05-20 17:45:00,65.405,65.405,65.364,65.379,350240000.0
2009-05-20 17:50:00,65.374,65.407,65.314,65.333,373070000.0
2009-05-20 17:55:00,65.314,65.34,65.268,65.272,331880000.0
2009-05-20 18:00:00,65.271,65.293,65.186,65.247,385370000.0
2009-05-20 18:05:00,65.237,65.291,65.233,65.259,335920000.0
2009-05-20 18:10:00,65.23,65.267,65.22,65.267,198220000.0
2009-05-20 18:15:00,65.273,65.273,65.222,65.244,308600000.0
2009-05-20 18:20:00,65.231,65.273,65.231,65.253,445430000.0
2009-05-20 18:25:00,65.23,65.238,65.079,65.109,176530000.0
2009-05-20 18:30:00,65.137,65.174,65.112,65.124,227430000.0
2009-05-20 18:35:00,65.119,65.204,65.119,65.18,299730000.0
2009-05-20 18:40:00,65.179,65.209,65.16,65.205,239040000.0
2009-05-20 18:45:00,65.223,65.223,65.174,65.203,281210000.0
2009-05-20 18:50:00,65.193,65.221,65.163,65.184,358900000.0
2009-05-20 18:55:00,65.179,65.207,65.144,65.167,374770000.0
2009-05-20 19:00:00,65.172,65.194,65.116,65.194,463100000.0
2009-05-20 19:05:00,65.176,65.195,65.15,65.195,395500000.0
2009-05-20 19:10:00,65.192,65.225,65.174,65.211,404310000.0
2009-05-20 19:15:00,65.214,65.219,65.183,65.209,464400000.0
2009-05-20 19:20:00,65.199,65.221,65.185,65.199,339720000.0
2009-05-20 19:25:00,65.2,65.213,65.177,65.198,358320000.0
2009-05-20 19:30:00,65.21,65.216,65.171,65.198,354550000.0
2009-05-20 19:35:00,65.183,65.245,65.183,65.213,290140000.0
2009-05-20 19:40:00,65.229,65.254,65.207,65.214,351470000.0
2009-05-20 19:45:00,65.23,65.23,65.171,65.186,384480000.0
2009-05-20 19:50:00,65.171,65.214,65.171,65.197,339410000.0
2009-05-20 19:55:00,65.179,65.204,65.146,65.176,375930000.0
2009-05-20 20:00:00,65.18,65.18,65.077,65.132,433160000.0
2009-05-20 20:05:00,65.133,65.164,65.088,65.102,199810000.0
2009-05-20 20:10:00,65.085,65.154,65.085,65.138,374240000.0
2009-05-20 20:15:00,65.129,65.17,65.124,65.141,622720000.0
2009-05-20 20:20:00,65.143,65.184,65.142,65.159,376020000.0
2009-05-20 20:25:00,65.147,65.185,65.133,65.15,387530000.0
2009-05-20 20:30:00,65.177,65.178,65.103,65.129,377540000.0
2009-05-20 20:35:00,65.121,65.128,65.056,65.072,383090000.0
2009-05-20 20:40:00,65.063,65.121,65.063,65.065,499000000.0
2009-05-20 20:45:00,65.089,65.107,65.067,65.099,353810000.0
2009-05-20 20:50:00,65.098,65.119,65.079,65.096,486610000.0
2009-05-20 20:55:00,65.096,65.151,65.09,65.15,455960000.0
2009-05-20 21:00:00,65.157,65.157,65.092,65.118,464810000.0
2009-05-20 21:05:00,65.113,65.131,65.088,65.092,390350000.0
2009-05-20 21:10:00,65.089,65.13,65.072,65.072,384920000.0
2009-05-20 21:15:00,65.101,65.101,65.057,65.072,334110000.0
2009-05-20 21:20:00,65.073,65.083,65.034,65.039,528390000.0
2009-05-20 21:25:00,65.04,65.061,64.993,65.008,328310000.0
2009-05-20 21:30:00,65.01,65.01,64.957,64.965,515460000.0
2009-05-20 21:35:00,64.967,65.023,64.964,64.999,490480000.0
2009-05-20 21:40:00,64.987,65.0,64.952,64.974,552900000.0
2009-05-20 21:45:00,64.986,65.014,64.964,65.006,522370000.0
2009-05-20 21:50:00,65.003,65.019,64.979,65.0,494890000.0
2009-05-20 21:55:00,64.999,65.019,64.938,64.953,412360000.0
2009-05-20 22:00:00,64.97,64.983,64.908,64.914,451500000.0
2009-05-20 22:05:00,64.914,64.946,64.899,64.921,436350000.0
2009-05-20 22:10:00,64.916,64.917,64.879,64.915,350910000.0
2009-05-20 22:15:00,64.934,64.941,64.892,64.904,438170000.0
2009-05-20 22:20:00,64.91,64.953,64.906,64.93,425400000.0
2009-05-20 22:25:00,64.927,64.955,64.923,64.933,432020000.0
2009-05-20 22:30:00,64.955,64.969,64.914,64.915,443690000.0
2009-05-20 22:35:00,64.914,64.973,64.908,64.953,429000000.0
2009-05-20 22:40:00,64.95,64.974,64.946,64.949,435670000.0
2009-05-20 22:45:00,64.983,64.994,64.954,64.955,396330000.0
2009-05-20 22:50:00,64.964,65.005,64.962,64.989,359540000.0
2009-05-20 22:55:00,64.992,65.063,64.992,65.002,415090000.0
2009-05-20 23:00:00,65.044,65.138,65.014,65.081,315240000.0
2009-05-20 23:05:00,65.085,65.113,65.036,65.069,376030000.0
2009-05-20 23:10:00,65.065,65.104,65.058,65.069,234640000.0
2009-05-20 23:15:00,65.091,65.091,64.986,64.986,290910000.0
2009-05-20 23:20:00,64.981,65.031,64.948,64.948,408790000.0
2009-05-20 23:25:00,64.932,64.992,64.928,64.967,276940000.0
2009-05-20 23:30:00,64.994,64.994,64.938,64.939,281580000.0
2009-05-20 23:35:00,64.94,64.994,64.94,64.971,311470000.0
2009-05-20 23:40:00,64.966,64.983,64.9,64.914,422990000.0
2009-05-20 23:45:00,64.937,64.937,64.853,64.867,173560000.0
2009-05-20 23:50:00,64.867,64.916,64.852,64.892,264360000.0
2009-05-20 23:55:00,64.889,64.904,64.871,64.878,295310000.0
2009-05-21 00:00:00,64.91,64.92,64.874,64.916,234770000.0
2009-05-21 00:05:00,64.917,64.926,64.89,64.907,297830000.0
2009-05-21 00:10:00,64.909,64.944,64.903,64.918,381990000.0
2009-05-21 00:15:00,64.943,64.943,64.9,64.907,398870000.0
2009-05-21 00:20:00,64.915,64.957,64.891,64.892,460290000.0
2009-05-21 00:25:00,64.887,64.935,64.876,64.913,421370000.0
2009-05-21 00:30:00,64.925,64.932,64.897,64.899,307510000.0
2009-05-21 00:35:00,64.902,64.95,64.902,64.928,485860000.0
2009-05-21 00:40:00,64.927,64.943,64.908,64.927,305710000.0
2009-05-21 00:45:00,64.962,64.967,64.929,64.967,409400000.0
2009-05-21 00:50:00,64.965,64.965,64.905,64.905,330770000.0
2009-05-21 00:55:00,64.898,64.934,64.892,64.926,308890000.0
2009-05-21 01:00:00,64.952,64.959,64.919,64.919,414030000.0
2009-05-21 01:05:00,64.922,64.945,64.896,64.896,282610000.0
2009-05-21 01:10:00,64.888,64.909,64.846,64.867,302130000.0
2009-05-21 01:15:00,64.894,64.894,64.791,64.8,434660000.0
2009-05-21 01:20:00,64.791,64.822,64.665,64.671,433850000.0
2009-05-21 01:25:00,64.671,64.815,64.671,64.815,189510000.0
2009-05-21 01:30:00,64.838,64.861,64.771,64.808,422760000.0
2009-05-21 01:35:00,64.808,64.818,64.763,64.764,574380000.0
2009-05-21 01:40:00,64.758,64.781,64.743,64.757,390120000.0
2009-05-21 01:45:00,64.773,64.803,64.754,64.762,452680000.0
2009-05-21 01:50:00,64.763,64.815,64.759,64.792,341110000.0
2009-05-21 01:55:00,64.79,64.823,64.775,64.787,307200000.0
2009-05-21 02:00:00,64.777,64.78,64.693,64.7,393590000.0
2009-05-21 02:05:00,64.688,64.696,64.617,64.654,322220000.0
2009-05-21 02:10:00,64.657,64.682,64.65,64.66,205530000.0
2009-05-21 02:15:00,64.684,64.684,64.625,64.644,509790000.0
2009-05-21 02:20:00,64.649,64.675,64.64,64.65,271460000.0
2009-05-21 02:25:00,64.65,64.732,64.639,64.716,300370000.0
2009-05-21 02:30:00,64.708,64.765,64.678,64.732,496590000.0
2009-05-21 02:35:00,64.728,64.804,64.725,64.779,444240000.0
2009-05-21 02:40:00,64.771,64.811,64.771,64.787,303470000.0
2009-05-21 02:45:00,64.815,64.815,64.739,64.751,479540000.0
2009-05-21 02:50:00,64.755,64.785,64.713,64.713,323660000.0
2009-05-21 02:55:00,64.705,64.705,64.642,64.642,311430000.0
2009-05-21 03:00:00,64.65,64.683,64.607,64.643,349590000.0
2009-05-21 03:05:00,64.64,64.734,64.635,64.716,343610000.0
2009-05-21 03:10:00,64.713,64.723,64.683,64.723,351120000.0
2009-05-21 03:15:00,64.741,64.741,64.685,64.688,393080000.0
2009-05-21 03:20:00,64.691,64.712,64.644,64.666,361390000.0
2009-05-21 03:25:00,64.664,64.672,64.634,64.657,407450000.0
2009-05-21 03:30:00,64.667,64.695,64.652,64.695,333290000.0
2009-05-21 03:35:00,64.699,64.723,64.687,64.691,326010000.0
2009-05-21 03:40:00,64.683,64.772,64.683,64.741,298580000.0
2009-05-21 03:45:00,64.765,64.766,64.742,64.757,307340000.0
2009-05-21 03:50:00,64.748,64.771,64.725,64.743,305890000.0
2009-05-21 03:55:00,64.746,64.794,64.73,64.787,417860000.0
2009-05-21 04:00:00,64.804,64.807,64.764,64.786,336370000.0
2009-05-21 04:05:00,64.777,64.789,64.722,64.722,330940000.0
2009-05-21 04:10:00,64.72,64.77,64.712,64.758,401110000.0
2009-05-21 04:15:00,64.779,64.852,64.767,64.821,334440000.0
2009-05-21 04:20:00,64.8,64.841,64.793,64.83,288770000.0
2009-05-21 04:25:00,64.821,64.853,64.821,64.828,280140000.0
2009-05-21 04:30:00,64.843,64.843,64.799,64.821,423940000.0
2009-05-21 04:35:00,64.819,64.868,64.819,64.839,324910000.0
2009-05-21 04:40:00,64.836,64.855,64.829,64.832,381960000.0
2009-05-21 04:45:00,64.844,64.847,64.829,64.839,151260000.0
2009-05-21 04:50:00,64.844,64.903,64.844,64.878,318200000.0
2009-05-21 04:55:00,64.875,64.898,64.861,64.891,545200000.0
2009-05-21 05:00:00,64.902,64.922,64.872,64.916,405130000.0
2009-05-21 05:05:00,64.922,64.945,64.858,64.858,359460000.0
2009-05-21 05:10:00,64.874,64.892,64.855,64.862,406320000.0
2009-05-21 05:15:00,64.884,64.9,64.86,64.87,338450000.0
2009-05-21 05:20:00,64.879,64.903,64.854,64.86,324870000.0
2009-05-21 05:25:00,64.862,64.903,64.859,64.867,332020000.0
2009-05-21 05:30:00,64.881,64.903,64.862,64.903,422830000.0
2009-05-21 05:35:00,64.903,64.937,64.903,64.91,171450000.0
2009-05-21 05:40:00,64.914,64.97,64.896,64.953,289960000.0
2009-05-21 05:45:00,64.945,64.981,64.931,64.977,364690000.0
2009-05-21 05:50:00,64.968,64.988,64.917,64.917,313890000.0
2009-05-21 05:55:00,64.909,64.919,64.868,64.905,197250000.0
2009-05-21 06:00:00,64.915,64.924,64.893,64.901,274620000.0
2009-05-21 06:05:00,64.902,64.916,64.889,64.916,210630000.0
2009-05-21 06:10:00,64.911,64.944,64.909,64.926,371210000.0
2009-05-21 06:15:00,64.924,64.924,64.876,64.91,298860000.0
2009-05-21 06:20:00,64.909,64.936,64.891,64.904,363830000.0
2009-05-21 06:25:00,64.89,64.927,64.89,64.915,462810000.0
2009-05-21 06:30:00,64.916,64.916,64.87,64.88,405210000.0
2009-05-21 06:35:00,64.884,64.905,64.868,64.871,386540000.0
2009-05-21 06:40:00,64.868,64.872,64.822,64.833,469070000.0
2009-05-21 06:45:00,64.835,64.85,64.811,64.837,404270000.0
2009-05-21 06:50:00,64.845,64.873,64.834,64.847,309660000.0
2009-05-21 06:55:00,64.844,64.873,64.831,64.839,379340000.0
2009-05-21 07:00:00,64.846,64.846,64.82,64.831,301700000.0
2009-05-21 07:05:00,64.832,64.871,64.824,64.854,235340000.0
2009-05-21 07:10:00,64.856,64.882,64.849,64.865,465000000.0
2009-05-21 07:15:00,64.863,64.874,64.845,64.858,310150000.0
2009-05-21 07:20:00,64.847,64.865,64.84,64.86,210460000.0
2009-05-21 07:25:00,64.856,64.856,64.822,64.828,516720000.0
2009-05-21 07:30:00,64.833,64.855,64.822,64.838,257490000.0
2009-05-21 07:35:00,64.838,64.857,64.83,64.83,292600000.0
2009-05-21 07:40:00,64.827,64.853,64.813,64.819,506540000.0
2009-05-21 07:45:00,64.843,64.862,64.825,64.842,445330000.0
2009-05-21 07:50:00,64.833,64.851,64.802,64.851,308240000.0
2009-05-21 07:55:00,64.845,64.895,64.82,64.885,473100000.0
2009-05-21 08:00:00,64.891,64.92,64.862,64.896,329580000.0
2009-05-21 08:05:00,64.898,64.975,64.894,64.959,282090000.0
2009-05-21 08:10:00,64.967,65.072,64.967,64.998,462720000.0
2009-05-21 08:15:00,65.01,65.024,64.976,64.982,439990000.0
2009-05-21 08:20:00,64.984,65.063,64.962,65.034,388680000.0
2009-05-21 08:25:00,65.02,65.057,65.011,65.032,384920000.0
2009-05-21 08:30:00,65.047,65.047,64.994,65.0,465080000.0
2009-05-21 08:35:00,64.995,65.004,64.949,64.983,301160000.0
2009-05-21 08:40:00,64.978,65.023,64.964,65.007,409040000.0
2009-05-21 08:45:00,65.023,65.038,64.98,65.017,318020000.0
2009-05-21 08:50:00,65.007,65.025,64.977,64.99,301910000.0
2009-05-21 08:55:00,64.967,65.011,64.961,64.987,424790000.0
2009-05-21 09:00:00,65.013,65.013,64.962,64.967,264060000.0
2009-05-21 09:05:00,64.957,64.981,64.926,64.972,288780000.0
2009-05-21 09:10:00,64.97,65.045,64.966,65.038,423860000.0
2009-05-21 09:15:00,65.067,65.129,65.046,65.1,403090000.0
2009-05-21 09:20:00,65.099,65.135,65.064,65.072,189530000.0
2009-05-21 09:25:00,65.08,65.091,65.042,65.069,387110000.0
2009-05-21 09:30:00,65.073,65.091,65.043,65.061,544460000.0
2009-05-21 09:35:00,65.058,65.064,65.007,65.007,367060000.0
2009-05-21 09:40:00,65.005,65.008,64.924,64.969,424890000.0
2009-05-21 09:45:00,64.982,64.987,64.952,64.978,331410000.0
2009-05-21 09:50:00,64.97,65.02,64.963,65.0,367310000.0
2009-05-21 09:55:00,65.018,65.044,64.983,65.011,263030000.0
2009-05-21 10:00:00,65.03,65.048,64.987,65.017,289530000.0
2009-05-21 10:05:00,65.0,65.036,64.999,65.009,415540000.0
2009-05-21 10:10:00,65.015,65.022,64.954,64.963,163360000.0
2009-05-21 10:15:00,64.965,64.985,64.936,64.966,250720000.0
2009-05-21 10:20:00,64.956,64.957,64.815,64.822,272310000.0
2009-05-21 10:25:00,64.82,64.837,64.737,64.808,236190000.0
2009-05-21 10:30:00,64.846,64.86,64.768,64.778,307280000.0
2009-05-21 10:35:00,64.786,64.858,64.786,64.852,370750000.0
2009-05-21 10:40:00,64.834,64.861,64.811,64.856,463340000.0
2009-05-21 10:45:00,64.844,64.844,64.722,64.776,433630000.0
2009-05-21 10:50:00,64.778,64.892,64.774,64.813,391610000.0
2009-05-21 10:55:00,64.812,64.894,64.758,64.844,389490000.0
2009-05-21 11:00:00,64.866,64.894,64.812,64.864,458260000.0
2009-05-21 11:05:00,64.848,64.898,64.839,64.875,294840000.0
2009-05-21 11:10:00,64.868,64.904,64.8,64.904,397130000.0
2009-05-21 11:15:00,64.904,64.905,64.81,64.858,323040000.0
2009-05-21 11:20:00,64.866,64.902,64.834,64.902,308220000.0
2009-05-21 11:25:00,64.888,64.957,64.874,64.931,423230000.0
2009-05-21 11:30:00,64.92,64.94,64.872,64.872,256520000.0
2009-05-21 11:35:00,64.88,64.902,64.853,64.892,274890000.0
2009-05-21 11:40:00,64.879,64.903,64.855,64.888,410870000.0
2009-05-21 11:45:00,64.916,64.916,64.844,64.882,400280000.0
2009-05-21 11:50:00,64.882,64.944,64.882,64.925,185800000.0
2009-05-21 11:55:00,64.916,64.98,64.885,64.938,408280000.0
2009-05-21 12:00:00,64.949,64.991,64.926,64.972,551080000.0
2009-05-21 12:05:00,64.975,65.021,64.955,65.002,356990000.0
2009-05-21 12:10:00,65.002,65.023,64.965,64.97,429900000.0
2009-05-21 12:15:00,64.985,65.01,64.967,64.98,335940000.0
2009-05-21 12:20:00,64.994,65.055,64.994,65.024,360840000.0
2009-05-21 12:25:00,65.026,65.12,65.026,65.12,52200000.0
2009-05-21 12:30:00,65.112,65.194,65.063,65.164,73900000.0
2009-05-21 12:35:00,65.183,65.215,65.181,65.183,64750000.0
2009-05-21 12:40:00,65.168,65.187,65.1,65.142,66340000.0
2009-05-21 12:45:00,65.15,65.162,65.098,65.108,49520000.0
2009-05-21 12:50:00,65.11,65.122,65.071,65.075,80970000.0
2009-05-21 12:55:00,65.073,65.143,65.073,65.134,55480000.0
2009-05-21 13:00:00,65.153,65.161,65.092,65.109,74380000.0
2009-05-21 13:05:00,65.095,65.103,65.056,65.062,64740000.0
2009-05-21 13:10:00,65.072,65.084,65.026,65.045,70140000.0
2009-05-21 13:15:00,65.05,65.067,65.018,65.064,66800000.0
2009-05-21 13:20:00,65.065,65.125,65.051,65.103,65760000.0
2009-05-21 13:25:00,65.091,65.123,65.072,65.072,64060000.0
2009-05-21 13:30:00,65.089,65.099,65.064,65.083,66100000.0
2009-05-21 13:35:00,65.09,65.106,65.05,65.055,61800000.0
2009-05-21 13:40:00,65.053,65.082,65.01,65.032,70680000.0
2009-05-21 13:45:00,65.034,65.068,64.987,65.068,61590000.0
2009-05-21 13:50:00,65.085,65.112,65.076,65.106,83780000.0
2009-05-21 13:55:00,65.103,65.148,65.094,65.094,57410000.0
2009-05-21 14:00:00,65.103,65.106,65.065,65.077,77760000.0
2009-05-21 14:05:00,65.081,65.141,65.081,65.117,55940000.0
2009-05-21 14:10:00,65.121,65.14,65.08,65.083,66810000.0
2009-05-21 14:15:00,65.091,65.103,65.064,65.075,76410000.0
2009-05-21 14:20:00,65.059,65.077,65.041,65.055,71400000.0
2009-05-21 14:25:00,65.042,65.065,65.04,65.06,53470000.0
2009-05-21 14:30:00,65.084,65.084,64.966,64.976,54660000.0
2009-05-21 14:35:00,64.986,65.023,64.955,64.966,54740000.0
2009-05-21 14:40:00,64.966,65.013,64.955,64.983,67620000.0
2009-05-21 14:45:00,64.99,64.99,64.921,64.954,64460000.0
2009-05-21 14:50:00,64.953,64.962,64.855,64.875,72830000.0
2009-05-21 14:55:00,64.874,64.898,64.854,64.89,76340000.0
2009-05-21 15:00:00,64.884,64.896,64.797,64.8,82720000.0
2009-05-21 15:05:00,64.794,64.824,64.759,64.768,55840000.0
2009-05-21 15:10:00,64.767,64.767,64.701,64.756,53870000.0
2009-05-21 15:15:00,64.769,64.769,64.703,64.703,78880000.0
2009-05-21 15:20:00,64.7,64.722,64.682,64.692,302030000.0
2009-05-21 15:25:00,64.697,64.798,64.697,64.776,434850000.0
2009-05-21 15:30:00,64.797,64.811,64.771,64.785,406880000.0
2009-05-21 15:35:00,64.791,64.839,64.78,64.823,434070000.0
2009-05-21 15:40:00,64.823,64.881,64.814,64.881,448160000.0
2009-05-21 15:45:00,64.892,64.93,64.875,64.895,401160000.0
2009-05-21 15:50:00,64.895,64.922,64.863,64.863,342180000.0
2009-05-21 15:55:00,64.859,64.884,64.761,64.761,345560000.0
2009-05-21 16:00:00,64.786,64.885,64.76,64.806,501830000.0
2009-05-21 16:05:00,64.815,64.915,64.815,64.894,359990000.0
2009-05-21 16:10:00,64.869,64.909,64.866,64.878,461230000.0
2009-05-21 16:15:00,64.858,64.884,64.821,64.83,506420000.0
2009-05-21 16:20:00,64.828,64.858,64.754,64.755,525070000.0
2009-05-21 16:25:00,64.754,64.801,64.749,64.785,460070000.0
2009-05-21 16:30:00,64.783,64.845,64.755,64.845,565360000.0
2009-05-21 16:35:00,64.828,64.841,64.803,64.826,399230000.0
2009-05-21 16:40:00,64.809,64.882,64.802,64.864,420320000.0
2009-05-21 16:45:00,64.869,64.869,64.805,64.819,438120000.0
2009-05-21 16:50:00,64.811,64.831,64.766,64.806,342500000.0
2009-05-21 16:55:00,64.796,64.818,64.774,64.792,398640000.0
2009-05-21 17:00:00,64.812,64.838,64.772,64.801,406170000.0
2009-05-21 17:05:00,64.806,64.844,64.79,64.81,578040000.0
2009-05-21 17:10:00,64.81,64.878,64.795,64.878,409720000.0
2009-05-21 17:15:00,64.874,64.892,64.831,64.892,405680000.0
2009-05-21 17:20:00,64.892,64.997,64.892,64.995,458540000.0
2009-05-21 17:25:00,64.993,65.049,64.977,64.978,376440000.0
2009-05-21 17:30:00,64.998,65.01,64.97,64.97,399170000.0
2009-05-21 17:35:00,64.973,65.142,64.971,65.122,514420000.0
2009-05-21 17:40:00,65.119,65.244,65.119,65.208,371160000.0
2009-05-21 17:45:00,65.172,65.207,65.068,65.095,346250000.0
2009-05-21 17:50:00,65.088,65.14,65.074,65.12,381340000.0
2009-05-21 17:55:00,65.107,65.129,65.074,65.089,330130000.0
2009-05-21 18:00:00,65.106,65.106,65.044,65.055,396590000.0
2009-05-21 18:05:00,65.055,65.137,65.052,65.092,322280000.0
2009-05-21 18:10:00,65.081,65.132,65.075,65.099,197690000.0
2009-05-21 18:15:00,65.128,65.142,65.091,65.1,304010000.0
2009-05-21 18:20:00,65.099,65.111,65.054,65.082,462980000.0
2009-05-21 18:25:00,65.084,65.101,65.063,65.087,184450000.0
2009-05-21 18:30:00,65.115,65.115,65.043,65.043,228020000.0
2009-05-21 18:35:00,65.041,65.109,65.041,65.064,301710000.0
2009-05-21 18:40:00,65.061,65.07,64.988,65.058,235190000.0
2009-05-21 18:45:00,65.074,65.074,64.774,64.774,308670000.0
2009-05-21 18:50:00,64.773,64.973,64.773,64.951,359380000.0
2009-05-21 18:55:00,64.958,64.972,64.831,64.881,381740000.0
2009-05-21 19:00:00,64.887,64.959,64.887,64.947,467920000.0
2009-05-21 19:05:00,64.943,64.949,64.872,64.907,407740000.0
2009-05-21 19:10:00,64.909,64.937,64.891,64.926,393190000.0
2009-05-21 19:15:00,64.944,64.944,64.87,64.891,474940000.0
2009-05-21 19:20:00,64.901,64.945,64.896,64.9,336000000.0
2009-05-21 19:25:00,64.902,64.925,64.887,64.897,384080000.0
2009-05-21 19:30:00,64.922,64.932,64.896,64.911,263100000.0
2009-05-21 19:35:00,64.889,64.925,64.879,64.913,284340000.0
2009-05-21 19:40:00,64.909,64.915,64.89,64.897,261900000.0
2009-05-21 19:45:00,64.917,64.949,64.899,64.941,380020000.0
2009-05-21 19:50:00,64.936,64.953,64.913,64.913,331170000.0
2009-05-21 19:55:00,64.919,64.919,64.813,64.821,369280000.0
2009-05-21 20:00:00,64.8,64.818,64.656,64.669,429350000.0
2009-05-21 20:05:00,64.678,64.678,64.589,64.592,196720000.0
2009-05-21 20:10:00,64.593,64.632,64.592,64.625,375520000.0
2009-05-21 20:15:00,64.633,64.633,64.552,64.586,620500000.0
2009-05-21 20:20:00,64.582,64.679,64.548,64.666,387010000.0
2009-05-21 20:25:00,64.665,64.693,64.654,64.682,390700000.0
2009-05-21 20:30:00,64.7,64.733,64.69,64.727,390220000.0
2009-05-21 20:35:00,64.731,64.772,64.731,64.748,377400000.0
2009-05-21 20:40:00,64.736,64.74,64.7,64.715,497710000.0
2009-05-21 20:45:00,64.713,64.73,64.682,64.711,359410000.0
2009-05-21 20:50:00,64.714,64.754,64.692,64.698,488800000.0
2009-05-21 20:55:00,64.708,64.745,64.701,64.716,458560000.0
2009-05-21 21:00:00,64.731,64.77,64.702,64.758,445520000.0
2009-05-21 21:05:00,64.752,64.83,64.723,64.794,406280000.0
2009-05-21 21:10:00,64.784,64.793,64.727,64.731,366880000.0
2009-05-21 21:15:00,64.731,64.752,64.711,64.734,334530000.0
2009-05-21 21:20:00,64.735,64.743,64.711,64.732,525690000.0
2009-05-21 21:25:00,64.724,64.775,64.7,64.775,335450000.0
2009-05-21 21:30:00,64.809,64.841,64.778,64.815,519300000.0
2009-05-21 21:35:00,64.815,64.832,64.797,64.798,483190000.0
2009-05-21 21:40:00,64.8,64.852,64.8,64.818,546180000.0
2009-05-21 21:45:00,64.836,64.84,64.784,64.82,520430000.0
2009-05-21 21:50:00,64.813,64.823,64.786,64.813,498260000.0
2009-05-21 21:55:00,64.809,64.82,64.772,64.785,418290000.0
2009-05-21 22:00:00,64.804,64.804,64.772,64.775,456290000.0
2009-05-21 22:05:00,64.781,64.805,64.764,64.778,445980000.0
2009-05-21 22:10:00,64.779,64.791,64.762,64.776,361730000.0
2009-05-21 22:15:00,64.802,64.817,64.763,64.78,417590000.0
2009-05-21 22:20:00,64.767,64.783,64.749,64.766,443730000.0
2009-05-21 22:25:00,64.762,64.79,64.756,64.785,561920000.0
2009-05-21 22:30:00,64.804,64.804,64.754,64.776,365400000.0
2009-05-21 22:35:00,64.778,64.825,64.778,64.818,428030000.0
2009-05-21 22:40:00,64.818,64.844,64.81,64.836,437000000.0
2009-05-21 22:45:00,64.845,64.849,64.809,64.816,400030000.0
2009-05-21 22:50:00,64.815,64.849,64.812,64.819,412940000.0
2009-05-21 22:55:00,64.819,64.859,64.819,64.846,530420000.0
2009-05-21 23:00:00,64.893,64.911,64.851,64.891,321370000.0
2009-05-21 23:05:00,64.893,64.917,64.881,64.881,361970000.0
2009-05-21 23:10:00,64.876,64.893,64.845,64.848,377040000.0
2009-05-21 23:15:00,64.874,64.874,64.844,64.85,295990000.0
2009-05-21 23:20:00,64.854,64.891,64.836,64.88,474720000.0
2009-05-21 23:25:00,64.864,64.883,64.842,64.849,276790000.0
2009-05-21 23:30:00,64.84,64.896,64.84,64.896,272620000.0
2009-05-21 23:35:00,64.896,64.921,64.866,64.867,310750000.0
2009-05-21 23:40:00,64.85,64.877,64.845,64.846,430990000.0
2009-05-21 23:45:00,64.866,64.872,64.811,64.819,165410000.0
2009-05-21 23:50:00,64.82,64.856,64.819,64.819,261630000.0
2009-05-21 23:55:00,64.848,64.927,64.848,64.918,294130000.0
2009-05-22 00:00:00,64.931,64.931,64.851,64.851,201660000.0
2009-05-22 00:05:00,64.852,64.892,64.852,64.858,309440000.0
2009-05-22 00:10:00,64.861,64.891,64.825,64.863,377580000.0
2009-05-22 00:15:00,64.851,64.863,64.835,64.838,483510000.0
2009-05-22 00:20:00,64.843,64.884,64.843,64.872,366490000.0
2009-05-22 00:25:00,64.865,64.866,64.84,64.854,419420000.0
2009-05-22 00:30:00,64.884,64.884,64.816,64.821,405600000.0
2009-05-22 00:35:00,64.821,64.864,64.821,64.838,471000000.0
2009-05-22 00:40:00,64.847,64.851,64.82,64.824,308890000.0
2009-05-22 00:45:00,64.842,64.842,64.766,64.813,425370000.0
2009-05-22 00:50:00,64.806,64.81,64.717,64.762,329540000.0
2009-05-22 00:55:00,64.77,64.804,64.769,64.776,309690000.0
2009-05-22 01:00:00,64.791,64.792,64.728,64.758,436630000.0
2009-05-22 01:05:00,64.758,64.807,64.743,64.801,261460000.0
2009-05-22 01:10:00,64.777,64.844,64.777,64.834,173070000.0
2009-05-22 01:15:00,64.864,64.864,64.814,64.845,435110000.0
2009-05-22 01:20:00,64.852,64.885,64.828,64.877,414430000.0
2009-05-22 01:25:00,64.864,64.874,64.806,64.855,196540000.0
2009-05-22 01:30:00,64.881,64.881,64.772,64.797,443890000.0
2009-05-22 01:35:00,64.799,64.813,64.708,64.722,565050000.0
2009-05-22 01:40:00,64.716,64.747,64.637,64.747,388210000.0
2009-05-22 01:45:00,64.743,64.743,64.661,64.668,448240000.0
2009-05-22 01:50:00,64.668,64.716,64.656,64.683,346830000.0
2009-05-22 01:55:00,64.692,64.749,64.691,64.701,311940000.0
2009-05-22 02:00:00,64.74,64.765,64.725,64.747,383040000.0
2009-05-22 02:05:00,64.755,64.844,64.755,64.821,320200000.0
2009-05-22 02:10:00,64.803,64.979,64.784,64.946,208050000.0
2009-05-22 02:15:00,64.966,64.972,64.9,64.908,533470000.0
2009-05-22 02:20:00,64.902,64.923,64.854,64.898,261250000.0
2009-05-22 02:25:00,64.892,64.893,64.857,64.869,278990000.0
2009-05-22 02:30:00,64.883,64.905,64.85,64.873,508010000.0
2009-05-22 02:35:00,64.87,64.945,64.865,64.927,450610000.0
2009-05-22 02:40:00,64.931,65.023,64.931,65.016,306720000.0
2009-05-22 02:45:00,65.027,65.027,64.957,64.991,490800000.0
2009-05-22 02:50:00,64.983,65.066,64.983,65.066,333940000.0
2009-05-22 02:55:00,65.08,65.104,65.04,65.055,311860000.0
2009-05-22 03:00:00,65.074,65.132,65.06,65.12,343910000.0
2009-05-22 03:05:00,65.125,65.166,65.101,65.138,325380000.0
2009-05-22 03:10:00,65.119,65.143,65.07,65.07,340950000.0
2009-05-22 03:15:00,65.099,65.121,65.056,65.076,403190000.0
2009-05-22 03:20:00,65.077,65.127,65.064,65.115,355830000.0
2009-05-22 03:25:00,65.123,65.123,65.095,65.107,417290000.0
2009-05-22 03:30:00,65.145,65.145,65.103,65.116,348300000.0
2009-05-22 03:35:00,65.116,65.173,65.116,65.173,316690000.0
2009-05-22 03:40:00,65.158,65.171,65.132,65.132,295100000.0
2009-05-22 03:45:00,65.153,65.162,65.132,65.14,310910000.0
2009-05-22 03:50:00,65.142,65.155,65.11,65.11,302520000.0
2009-05-22 03:55:00,65.114,65.133,65.074,65.082,409800000.0
2009-05-22 04:00:00,65.092,65.1,65.05,65.092,336400000.0
2009-05-22 04:05:00,65.086,65.126,65.069,65.1,334690000.0
2009-05-22 04:10:00,65.103,65.114,65.061,65.078,420620000.0
2009-05-22 04:15:00,65.076,65.115,65.052,65.093,349960000.0
2009-05-22 04:20:00,65.072,65.101,65.008,65.011,286060000.0
2009-05-22 04:25:00,65.024,65.03,65.004,65.024,297430000.0
2009-05-22 04:30:00,65.034,65.065,65.014,65.046,417060000.0
2009-05-22 04:35:00,65.031,65.062,65.031,65.058,355080000.0
2009-05-22 04:40:00,65.037,65.064,65.023,65.056,383830000.0
2009-05-22 04:45:00,65.062,65.068,65.035,65.059,165020000.0
2009-05-22 04:50:00,65.049,65.074,65.035,65.047,325170000.0
2009-05-22 04:55:00,65.027,65.054,65.027,65.046,556870000.0
2009-05-22 05:00:00,65.053,65.07,65.031,65.055,423490000.0
2009-05-22 05:05:00,65.05,65.085,65.044,65.068,368580000.0
2009-05-22 05:10:00,65.06,65.094,65.053,65.093,411390000.0
2009-05-22 05:15:00,65.084,65.084,65.042,65.058,349520000.0
2009-05-22 05:20:00,65.058,65.084,65.044,65.053,320600000.0
2009-05-22 05:25:00,65.054,65.104,65.041,65.079,332330000.0
2009-05-22 05:30:00,65.098,65.098,65.059,65.065,406950000.0
2009-05-22 05:35:00,65.075,65.075,65.024,65.037,169540000.0
2009-05-22 05:40:00,65.029,65.055,65.003,65.003,292300000.0
2009-05-22 05:45:00,65.009,65.032,64.991,65.011,375050000.0
2009-05-22 05:50:00,65.011,65.043,65.009,65.02,320080000.0
2009-05-22 05:55:00,65.011,65.08,65.011,65.067,191250000.0
2009-05-22 06:00:00,65.078,65.078,65.021,65.054,284830000.0
2009-05-22 06:05:00,65.042,65.071,65.004,65.026,201880000.0
2009-05-22 06:10:00,65.015,65.025,64.955,64.961,370300000.0
2009-05-22 06:15:00,64.979,64.993,64.952,64.974,309520000.0
2009-05-22 06:20:00,64.975,64.996,64.921,64.921,359750000.0
2009-05-22 06:25:00,64.918,64.984,64.903,64.962,449170000.0
2009-05-22 06:30:00,64.974,64.997,64.954,64.993,401870000.0
2009-05-22 06:35:00,65.0,65.008,64.938,64.96,380020000.0
2009-05-22 06:40:00,64.958,65.003,64.945,64.984,476070000.0
2009-05-22 06:45:00,65.005,65.005,64.943,64.943,422810000.0
2009-05-22 06:50:00,64.938,64.973,64.93,64.963,312040000.0
2009-05-22 06:55:00,64.968,65.014,64.965,64.994,391670000.0
2009-05-22 07:00:00,65.008,65.031,64.968,64.98,298360000.0
2009-05-22 07:05:00,64.968,64.981,64.931,64.955,266400000.0
2009-05-22 07:10:00,64.958,65.014,64.955,65.0,476640000.0
2009-05-22 07:15:00,65.015,65.025,64.975,64.987,325590000.0
2009-05-22 07:20:00,64.991,65.024,64.979,64.998,224280000.0
2009-05-22 07:25:00,64.982,65.011,64.982,64.988,528020000.0
2009-05-22 07:30:00,65.004,65.004,64.96,64.962,265720000.0
2009-05-22 07:35:00,64.961,64.993,64.952,64.971,297990000.0
2009-05-22 07:40:00,64.971,65.012,64.971,64.986,495270000.0
2009-05-22 07:45:00,65.025,65.025,64.98,64.984,464690000.0
2009-05-22 07:50:00,64.98,65.022,64.958,64.976,305520000.0
2009-05-22 07:55:00,64.97,65.003,64.961,64.97,466560000.0
2009-05-22 08:00:00,64.993,65.024,64.955,65.0,339070000.0
2009-05-22 08:05:00,65.004,65.084,64.982,65.067,284440000.0
2009-05-22 08:10:00,65.074,65.093,65.037,65.074,453630000.0
2009-05-22 08:15:00,65.093,65.093,65.061,65.08,442910000.0
2009-05-22 08:20:00,65.075,65.092,65.052,65.069,403150000.0
2009-05-22 08:25:00,65.079,65.105,65.062,65.083,388740000.0
2009-05-22 08:30:00,65.11,65.119,65.034,65.034,467030000.0
2009-05-22 08:35:00,65.048,65.072,64.985,64.992,311910000.0
2009-05-22 08:40:00,64.996,65.053,64.995,65.009,394520000.0
2009-05-22 08:45:00,65.025,65.068,64.997,65.025,322030000.0
2009-05-22 08:50:00,65.014,65.046,65.003,65.02,296090000.0
2009-05-22 08:55:00,64.993,65.023,64.984,65.014,423010000.0
2009-05-22 09:00:00,65.041,65.072,64.997,65.002,256010000.0
2009-05-22 09:05:00,64.993,65.022,64.945,64.945,289650000.0
2009-05-22 09:10:00,64.935,65.008,64.918,64.953,416070000.0
2009-05-22 09:15:00,64.965,64.987,64.916,64.942,425340000.0
2009-05-22 09:20:00,64.937,64.998,64.914,64.943,192550000.0
2009-05-22 09:25:00,64.929,64.96,64.912,64.951,415700000.0
2009-05-22 09:30:00,64.971,64.971,64.904,64.91,553950000.0
2009-05-22 09:35:00,64.912,64.93,64.86,64.883,358470000.0
2009-05-22 09:40:00,64.903,64.972,64.885,64.964,440360000.0
2009-05-22 09:45:00,64.991,64.991,64.934,64.97,330790000.0
2009-05-22 09:50:00,64.963,65.04,64.963,65.021,372220000.0
2009-05-22 09:55:00,65.034,65.101,65.034,65.101,254820000.0
2009-05-22 10:00:00,65.098,65.098,65.004,65.018,286820000.0
2009-05-22 10:05:00,65.035,65.077,65.01,65.059,400630000.0
2009-05-22 10:10:00,65.053,65.081,65.023,65.081,162300000.0
2009-05-22 10:15:00,65.103,65.103,65.043,65.043,257760000.0
2009-05-22 10:20:00,65.049,65.081,64.998,65.01,288200000.0
2009-05-22 10:25:00,65.011,65.056,65.011,65.038,233890000.0
2009-05-22 10:30:00,65.06,65.06,65.005,65.036,303990000.0
2009-05-22 10:35:00,65.032,65.053,65.014,65.042,352410000.0
2009-05-22 10:40:00,65.026,65.06,65.017,65.046,432330000.0
2009-05-22 10:45:00,65.039,65.076,65.031,65.076,433460000.0
2009-05-22 10:50:00,65.071,65.084,65.051,65.051,405820000.0
2009-05-22 10:55:00,65.047,65.074,65.024,65.068,380790000.0
2009-05-22 11:00:00,65.086,65.106,65.056,65.097,467520000.0
2009-05-22 11:05:00,65.098,65.128,65.071,65.089,305870000.0
2009-05-22 11:10:00,65.093,65.13,65.088,65.099,402410000.0
2009-05-22 11:15:00,65.099,65.124,65.077,65.081,335010000.0
2009-05-22 11:20:00,65.075,65.107,65.036,65.079,301220000.0
2009-05-22 11:25:00,65.064,65.115,65.057,65.087,428970000.0
2009-05-22 11:30:00,65.108,65.133,65.093,65.127,258740000.0
2009-05-22 11:35:00,65.119,65.132,65.08,65.121,288810000.0
2009-05-22 11:40:00,65.114,65.141,65.103,65.128,403790000.0
2009-05-22 11:45:00,65.154,65.154,65.108,65.128,411790000.0
2009-05-22 11:50:00,65.128,65.16,65.113,65.14,188020000.0
2009-05-22 11:55:00,65.148,65.154,65.102,65.115,422610000.0
2009-05-22 12:00:00,65.134,65.134,65.078,65.105,551440000.0
2009-05-22 12:05:00,65.09,65.114,65.081,65.09,359650000.0
2009-05-22 12:10:00,65.093,65.141,65.084,65.134,436330000.0
2009-05-22 12:15:00,65.146,65.169,65.122,65.163,337460000.0
2009-05-22 12:20:00,65.185,65.23,65.152,65.219,372570000.0
2009-05-22 12:25:00,65.218,65.223,65.169,65.199,47660000.0
2009-05-22 12:30:00,65.201,65.214,65.177,65.186,54550000.0
2009-05-22 12:35:00,65.189,65.229,65.185,65.191,72500000.0
2009-05-22 12:40:00,65.193,65.209,65.166,65.167,63890000.0
2009-05-22 12:45:00,65.18,65.194,65.159,65.171,62620000.0
2009-05-22 12:50:00,65.176,65.207,65.172,65.175,76570000.0
2009-05-22 12:55:00,65.17,65.199,65.16,65.176,61290000.0
2009-05-22 13:00:00,65.184,65.212,65.174,65.195,76350000.0
2009-05-22 13:05:00,65.191,65.223,65.101,65.101,58710000.0
2009-05-22 13:10:00,65.114,65.132,65.065,65.065,56590000.0
2009-05-22 13:15:00,65.092,65.129,65.075,65.088,57000000.0
2009-05-22 13:20:00,65.086,65.131,65.086,65.103,60340000.0
2009-05-22 13:25:00,65.101,65.131,65.086,65.104,71710000.0
2009-05-22 13:30:00,65.149,65.159,65.112,65.149,72050000.0
2009-05-22 13:35:00,65.162,65.173,65.117,65.128,60190000.0
2009-05-22 13:40:00,65.132,65.174,65.116,65.116,61050000.0
2009-05-22 13:45:00,65.129,65.131,65.081,65.095,56740000.0
2009-05-22 13:50:00,65.1,65.124,65.082,65.097,77580000.0
2009-05-22 13:55:00,65.1,65.168,65.076,65.077,55860000.0
2009-05-22 14:00:00,65.084,65.158,65.076,65.124,48970000.0
2009-05-22 14:05:00,65.122,65.164,65.103,65.148,61860000.0
2009-05-22 14:10:00,65.149,65.184,65.141,65.151,66620000.0
2009-05-22 14:15:00,65.144,65.162,65.093,65.097,74230000.0
2009-05-22 14:20:00,65.084,65.17,65.077,65.139,61130000.0
2009-05-22 14:25:00,65.146,65.152,65.126,65.142,38470000.0
2009-05-22 14:30:00,65.155,65.155,65.053,65.063,62320000.0
2009-05-22 14:35:00,65.045,65.13,65.042,65.092,54610000.0
2009-05-22 14:40:00,65.068,65.14,65.067,65.138,74510000.0
2009-05-22 14:45:00,65.142,65.142,65.099,65.126,66070000.0
2009-05-22 14:50:00,65.129,65.204,65.113,65.185,77740000.0
2009-05-22 14:55:00,65.201,65.223,65.188,65.212,62150000.0
2009-05-22 15:00:00,65.222,65.228,65.183,65.212,68230000.0
2009-05-22 15:05:00,65.218,65.245,65.207,65.23,55030000.0
2009-05-22 15:10:00,65.238,65.275,65.227,65.275,72750000.0
2009-05-22 15:15:00,65.267,65.267,65.158,65.158,78250000.0
2009-05-22 15:20:00,65.179,65.296,65.179,65.253,315220000.0
2009-05-22 15:25:00,65.255,65.293,65.249,65.291,443970000.0
2009-05-22 15:30:00,65.308,65.342,65.268,65.342,429250000.0
2009-05-22 15:35:00,65.333,65.337,65.294,65.294,432560000.0
2009-05-22 15:40:00,65.295,65.348,65.287,65.306,438000000.0
2009-05-22 15:45:00,65.296,65.305,65.24,65.271,411630000.0
2009-05-22 15:50:00,65.268,65.309,65.263,65.295,341190000.0
2009-05-22 15:55:00,65.287,65.299,65.244,65.267,329410000.0
2009-05-22 16:00:00,65.292,65.292,65.227,65.271,491170000.0
2009-05-22 16:05:00,65.261,65.323,65.255,65.294,357010000.0
2009-05-22 16:10:00,65.289,65.369,65.269,65.369,476910000.0
2009-05-22 16:15:00,65.382,65.392,65.336,65.349,498470000.0
2009-05-22 16:20:00,65.353,65.411,65.346,65.391,543600000.0
2009-05-22 16:25:00,65.386,65.455,65.386,65.447,470580000.0
2009-05-22 16:30:00,65.451,65.451,65.389,65.393,541110000.0
2009-05-22 16:35:00,65.402,65.441,65.397,65.417,405870000.0
2009-05-22 16:40:00,65.404,65.575,65.404,65.575,424550000.0
2009-05-22 16:45:00,65.59,65.59,65.535,65.568,454070000.0
2009-05-22 16:50:00,65.592,65.619,65.563,65.581,340100000.0
2009-05-22 16:55:00,65.567,65.593,65.542,65.593,399390000.0
2009-05-22 17:00:00,65.609,65.609,65.542,65.553,409470000.0
2009-05-22 17:05:00,65.538,65.555,65.503,65.523,585220000.0
2009-05-22 17:10:00,65.508,65.573,65.508,65.544,412450000.0
2009-05-22 17:15:00,65.564,65.57,65.514,65.538,393740000.0
2009-05-22 17:20:00,65.527,65.553,65.516,65.546,475140000.0
2009-05-22 17:25:00,65.546,65.552,65.456,65.472,371500000.0
2009-05-22 17:30:00,65.473,65.516,65.461,65.471,400620000.0
2009-05-22 17:35:00,65.477,65.488,65.43,65.46,519080000.0
2009-05-22 17:40:00,65.475,65.494,65.395,65.457,364130000.0
2009-05-22 17:45:00,65.475,65.533,65.454,65.51,357820000.0
2009-05-22 17:50:00,65.516,65.549,65.496,65.513,353090000.0
2009-05-22 17:55:00,65.507,65.549,65.479,65.508,325590000.0
2009-05-22 18:00:00,65.514,65.514,65.464,65.488,389900000.0
2009-05-22 18:05:00,65.476,65.531,65.456,65.519,332880000.0
2009-05-22 18:10:00,65.51,65.543,65.484,65.495,197320000.0
2009-05-22 18:15:00,65.515,65.536,65.479,65.509,302780000.0
2009-05-22 18:20:00,65.503,65.547,65.481,65.485,451840000.0
2009-05-22 18:25:00,65.476,65.525,65.469,65.511,181150000.0
2009-05-22 18:30:00,65.543,65.543,65.493,65.513,233090000.0
2009-05-22 18:35:00,65.5,65.514,65.471,65.471,285200000.0
2009-05-22 18:40:00,65.467,65.501,65.463,65.497,231560000.0
2009-05-22 18:45:00,65.516,65.524,65.483,65.491,298660000.0
2009-05-22 18:50:00,65.476,65.513,65.45,65.508,362940000.0
2009-05-22 18:55:00,65.496,65.51,65.454,65.494,382110000.0
2009-05-22 19:00:00,65.506,65.521,65.477,65.485,468540000.0
2009-05-22 19:05:00,65.48,65.5,65.454,65.479,394770000.0
2009-05-22 19:10:00,65.483,65.52,65.464,65.503,404810000.0
2009-05-22 19:15:00,65.512,65.512,65.473,65.492,464270000.0
2009-05-22 19:20:00,65.482,65.521,65.474,65.513,348700000.0
2009-05-22 19:25:00,65.534,65.554,65.5,65.509,383690000.0
2009-05-22 19:30:00,65.533,65.533,65.462,65.481,342390000.0
2009-05-22 19:35:00,65.479,65.493,65.461,65.478,298470000.0
2009-05-22 19:40:00,65.464,65.514,65.461,65.514,345880000.0
2009-05-22 19:45:00,65.527,65.531,65.491,65.519,363270000.0
2009-05-22 19:50:00,65.537,65.556,65.526,65.531,326760000.0
2009-05-22 19:55:00,65.531,65.575,65.531,65.551,371980000.0
2009-05-22 20:00:00,65.585,65.601,65.552,65.581,439590000.0
2009-05-22 20:05:00,65.576,65.604,65.561,65.598,190780000.0
2009-05-22 20:10:00,65.601,65.691,65.601,65.685,358180000.0
2009-05-22 20:15:00,65.713,65.809,65.681,65.777,597960000.0
2009-05-22 20:20:00,65.781,65.797,65.742,65.742,375420000.0
2009-05-22 20:25:00,65.748,65.753,65.713,65.735,393690000.0
2009-05-22 20:30:00,65.743,65.773,65.728,65.749,393960000.0
2009-05-22 20:35:00,65.749,65.764,65.734,65.748,378160000.0
2009-05-22 20:40:00,65.729,65.76,65.704,65.704,512630000.0
2009-05-22 20:45:00,65.728,65.728,65.685,65.7,351190000.0
2009-05-22 20:50:00,65.693,65.702,65.666,65.669,480080000.0
2009-05-22 20:55:00,65.666,65.709,65.664,65.697,427220000.0
2009-05-22 21:00:00,65.71,65.747,65.69,65.724,452770000.0
2009-05-22 21:05:00,65.744,65.763,65.72,65.731,368790000.0
2009-05-22 21:10:00,65.736,65.757,65.722,65.723,366990000.0
2009-05-22 21:15:00,65.747,65.747,65.709,65.713,307150000.0
2009-05-22 21:20:00,65.716,65.742,65.707,65.71,522860000.0
2009-05-22 21:25:00,65.707,65.721,65.692,65.719,312790000.0
2009-05-22 21:30:00,65.722,65.734,65.688,65.721,519610000.0
2009-05-22 21:35:00,65.707,65.734,65.703,65.719,394720000.0
2009-05-22 21:40:00,65.716,65.73,65.701,65.702,561260000.0
2009-05-22 21:45:00,65.733,65.737,65.702,65.706,515480000.0
2009-05-22 21:50:00,65.715,65.722,65.693,65.693,471960000.0
2009-05-22 21:55:00,65.687,65.729,65.684,65.723,408490000.0
2009-05-22 22:00:00,65.733,65.733,65.696,65.702,443800000.0
2009-05-22 22:05:00,65.706,65.766,65.697,65.742,441500000.0
2009-05-22 22:10:00,65.743,65.753,65.709,65.73,361250000.0
2009-05-22 22:15:00,65.749,65.749,65.692,65.719,421040000.0
2009-05-22 22:20:00,65.717,65.741,65.695,65.726,433450000.0
2009-05-22 22:25:00,65.717,65.758,65.707,65.718,547880000.0
2009-05-22 22:30:00,65.738,65.754,65.71,65.716,443330000.0
2009-05-22 22:35:00,65.721,65.76,65.716,65.748,430140000.0
2009-05-22 22:40:00,65.745,65.745,65.676,65.678,422330000.0
2009-05-22 22:45:00,65.713,65.724,65.679,65.686,396540000.0
2009-05-22 22:50:00,65.683,65.711,65.649,65.649,419790000.0
2009-05-22 22:55:00,65.655,65.714,65.647,65.653,524980000.0
2009-05-25 02:00:00,65.534,65.585,65.534,65.578,310760000.0
2009-05-25 02:05:00,65.578,65.598,65.51,65.53,349020000.0
2009-05-25 02:10:00,65.529,65.535,65.472,65.484,445820000.0
2009-05-25 02:15:00,65.496,65.498,65.457,65.473,383820000.0
2009-05-25 02:20:00,65.463,65.472,65.389,65.432,577330000.0
2009-05-25 02:25:00,65.415,65.462,65.401,65.457,432710000.0
2009-05-25 02:30:00,65.455,65.481,65.431,65.455,195060000.0
2009-05-25 02:35:00,65.457,65.528,65.454,65.495,421400000.0
2009-05-25 02:40:00,65.494,65.533,65.483,65.484,437250000.0
2009-05-25 02:45:00,65.491,65.521,65.481,65.489,294530000.0
2009-05-25 02:50:00,65.489,65.501,65.447,65.449,273310000.0
2009-05-25 02:55:00,65.448,65.473,65.439,65.443,435690000.0
2009-05-25 03:00:00,65.448,65.47,65.426,65.452,322010000.0
2009-05-25 03:05:00,65.46,65.477,65.447,65.453,333580000.0
2009-05-25 03:10:00,65.453,65.482,65.443,65.466,397990000.0
2009-05-25 03:15:00,65.483,65.487,65.433,65.438,304140000.0
2009-05-25 03:20:00,65.443,65.464,65.423,65.434,494420000.0
2009-05-25 03:25:00,65.427,65.445,65.411,65.423,405640000.0
2009-05-25 03:30:00,65.435,65.438,65.409,65.419,408290000.0
2009-05-25 03:35:00,65.422,65.434,65.317,65.411,449770000.0
2009-05-25 03:40:00,65.42,65.433,65.33,65.411,479610000.0
2009-05-25 03:45:00,65.421,65.438,65.396,65.418,373600000.0
2009-05-25 03:50:00,65.418,65.438,65.365,65.37,326020000.0
2009-05-25 03:55:00,65.366,65.423,65.366,65.401,234770000.0
2009-05-25 04:00:00,65.409,65.409,65.357,65.383,289980000.0
2009-05-25 04:05:00,65.372,65.398,65.317,65.338,266920000.0
2009-05-25 04:10:00,65.345,65.356,65.32,65.324,160840000.0
2009-05-25 04:15:00,65.35,65.374,65.331,65.368,441250000.0
2009-05-25 04:20:00,65.373,65.389,65.369,65.385,298080000.0
2009-05-25 04:25:00,65.372,65.379,65.344,65.349,283380000.0
2009-05-25 04:30:00,65.362,65.368,65.331,65.334,284770000.0
2009-05-25 04:35:00,65.342,65.354,65.317,65.321,463420000.0
2009-05-25 04:40:00,65.312,65.328,65.274,65.297,311950000.0
2009-05-25 04:45:00,65.316,65.33,65.283,65.312,380940000.0
2009-05-25 04:50:00,65.291,65.32,65.269,65.302,369180000.0
2009-05-25 04:55:00,65.296,65.341,65.291,65.299,328300000.0
2009-05-25 05:00:00,65.318,65.321,65.254,65.254,516930000.0
2009-05-25 05:05:00,65.25,65.287,65.249,65.258,443210000.0
2009-05-25 05:10:00,65.255,65.264,65.183,65.204,399610000.0
2009-05-25 05:15:00,65.219,65.273,65.206,65.272,441640000.0
2009-05-25 05:20:00,65.268,65.294,65.248,65.258,416090000.0
2009-05-25 05:25:00,65.255,65.309,65.251,65.287,453430000.0
2009-05-25 05:30:00,65.307,65.351,65.294,65.333,533480000.0
2009-05-25 05:35:00,65.338,65.357,65.294,65.33,433460000.0
2009-05-25 05:40:00,65.329,65.361,65.314,65.337,424970000.0
2009-05-25 05:45:00,65.347,65.366,65.303,65.355,352650000.0
2009-05-25 05:50:00,65.367,65.391,65.351,65.356,434080000.0
2009-05-25 05:55:00,65.348,65.375,65.335,65.342,446020000.0
2009-05-25 06:00:00,65.352,65.394,65.341,65.38,426560000.0
2009-05-25 06:05:00,65.394,65.409,65.371,65.398,494610000.0
2009-05-25 06:10:00,65.393,65.411,65.381,65.39,528850000.0
2009-05-25 06:15:00,65.4,65.434,65.373,65.416,557310000.0
2009-05-25 06:20:00,65.415,65.431,65.404,65.409,488610000.0
2009-05-25 06:25:00,65.409,65.444,65.393,65.438,518500000.0
2009-05-25 06:30:00,65.439,65.448,65.413,65.414,317170000.0
2009-05-25 06:35:00,65.415,65.454,65.41,65.428,541070000.0
2009-05-25 06:40:00,65.428,65.452,65.423,65.45,336800000.0
2009-05-25 06:45:00,65.446,65.482,65.429,65.474,370510000.0
2009-05-25 06:50:00,65.462,65.523,65.46,65.506,399790000.0
2009-05-25 06:55:00,65.509,65.545,65.472,65.503,461760000.0
2009-05-25 07:00:00,65.507,65.523,65.482,65.517,455630000.0
2009-05-25 07:05:00,65.501,65.573,65.5,65.571,500730000.0
2009-05-25 07:10:00,65.571,65.701,65.571,65.665,370370000.0
2009-05-25 07:15:00,65.672,65.799,65.657,65.767,519600000.0
2009-05-25 07:20:00,65.761,65.805,65.75,65.8,380420000.0
2009-05-25 07:25:00,65.802,65.809,65.773,65.785,383750000.0
2009-05-25 07:30:00,65.792,65.802,65.753,65.779,389220000.0
2009-05-25 07:35:00,65.772,65.797,65.757,65.781,389350000.0
2009-05-25 07:40:00,65.778,65.796,65.751,65.772,599080000.0
2009-05-25 07:45:00,65.771,65.771,65.725,65.737,361590000.0
2009-05-25 07:50:00,65.732,65.754,65.728,65.728,181190000.0
2009-05-25 07:55:00,65.724,65.745,65.71,65.721,427850000.0
2009-05-25 08:00:00,65.743,65.757,65.712,65.742,379880000.0
2009-05-25 08:05:00,65.736,65.756,65.725,65.744,347730000.0
2009-05-25 08:10:00,65.752,65.77,65.744,65.758,370510000.0
2009-05-25 08:15:00,65.774,65.774,65.712,65.719,339890000.0
2009-05-25 08:20:00,65.711,65.731,65.705,65.726,294610000.0
2009-05-25 08:25:00,65.72,65.752,65.719,65.736,351180000.0
2009-05-25 08:30:00,65.739,65.753,65.73,65.742,420320000.0
2009-05-25 08:35:00,65.743,65.756,65.715,65.745,351680000.0
2009-05-25 08:40:00,65.726,65.759,65.705,65.723,489610000.0
2009-05-25 08:45:00,65.731,65.744,65.721,65.729,400670000.0
2009-05-25 08:50:00,65.728,65.741,65.711,65.711,407380000.0
2009-05-25 08:55:00,65.722,65.735,65.696,65.711,485400000.0
2009-05-25 09:00:00,65.719,65.725,65.702,65.711,402440000.0
2009-05-25 09:05:00,65.727,65.73,65.667,65.679,374830000.0
2009-05-25 09:10:00,65.658,65.681,65.63,65.658,316750000.0
2009-05-25 09:15:00,65.667,65.667,65.603,65.635,234590000.0
2009-05-25 09:20:00,65.625,65.652,65.619,65.645,295910000.0
2009-05-25 09:25:00,65.629,65.643,65.609,65.636,241020000.0
2009-05-25 09:30:00,65.65,65.65,65.603,65.618,182550000.0
2009-05-25 09:35:00,65.607,65.634,65.593,65.628,455230000.0
2009-05-25 09:40:00,65.628,65.645,65.612,65.635,315360000.0
2009-05-25 09:45:00,65.653,65.655,65.571,65.588,187440000.0
2009-05-25 09:50:00,65.579,65.588,65.518,65.54,341520000.0
2009-05-25 09:55:00,65.547,65.552,65.489,65.527,415240000.0
2009-05-25 10:00:00,65.551,65.551,65.454,65.479,324150000.0
2009-05-25 10:05:00,65.475,65.505,65.446,65.504,385550000.0
2009-05-25 10:10:00,65.495,65.506,65.462,65.497,373070000.0
2009-05-25 10:15:00,65.538,65.541,65.474,65.488,384520000.0
2009-05-25 10:20:00,65.482,65.517,65.474,65.489,552730000.0
2009-05-25 10:25:00,65.479,65.495,65.443,65.476,410400000.0
2009-05-25 10:30:00,65.496,65.543,65.473,65.537,379360000.0
2009-05-25 10:35:00,65.538,65.545,65.52,65.537,479040000.0
2009-05-25 10:40:00,65.526,65.546,65.508,65.534,407490000.0
2009-05-25 10:45:00,65.523,65.553,65.512,65.516,413710000.0
2009-05-25 10:50:00,65.523,65.553,65.514,65.535,601900000.0
2009-05-25 10:55:00,65.526,65.554,65.522,65.537,414120000.0
2009-05-25 11:00:00,65.547,65.547,65.513,65.532,413200000.0
2009-05-25 11:05:00,65.53,65.544,65.515,65.544,343860000.0
2009-05-25 11:10:00,65.536,65.543,65.516,65.52,457900000.0
2009-05-25 11:15:00,65.54,65.567,65.515,65.554,420400000.0
2009-05-25 11:20:00,65.581,65.625,65.579,65.602,424740000.0
2009-05-25 11:25:00,65.601,65.64,65.59,65.604,565870000.0
2009-05-25 11:30:00,65.617,65.617,65.573,65.592,466620000.0
2009-05-25 11:35:00,65.579,65.614,65.576,65.595,556450000.0
2009-05-25 11:40:00,65.587,65.596,65.549,65.562,517000000.0
2009-05-25 11:45:00,65.562,65.569,65.521,65.55,495500000.0
2009-05-25 11:50:00,65.556,65.592,65.553,65.573,382360000.0
2009-05-25 11:55:00,65.581,65.581,65.544,65.547,517310000.0
2009-05-25 12:00:00,65.55,65.552,65.52,65.526,361920000.0
2009-05-25 12:05:00,65.526,65.562,65.521,65.55,346250000.0
2009-05-25 12:10:00,65.55,65.56,65.505,65.522,424520000.0
2009-05-25 12:15:00,65.549,65.577,65.525,65.574,474150000.0
2009-05-25 12:20:00,65.565,65.597,65.562,65.576,425350000.0
2009-05-25 12:25:00,65.574,65.612,65.566,65.598,440740000.0
2009-05-25 12:30:00,65.61,65.644,65.587,65.589,450000000.0
2009-05-25 12:35:00,65.588,65.642,65.587,65.63,308800000.0
2009-05-25 12:40:00,65.606,65.634,65.606,65.626,57500000.0
2009-05-25 12:45:00,65.648,65.689,65.628,65.682,53030000.0
2009-05-25 12:50:00,65.674,65.688,65.648,65.653,25590000.0
2009-05-25 12:55:00,65.665,65.698,65.639,65.645,67890000.0
2009-05-25 13:00:00,65.64,65.656,65.617,65.628,67210000.0
2009-05-25 13:05:00,65.632,65.641,65.622,65.634,51490000.0
2009-05-25 13:10:00,65.624,65.686,65.619,65.682,77150000.0
2009-05-25 13:15:00,65.696,65.713,65.677,65.682,56350000.0
2009-05-25 13:20:00,65.682,65.695,65.651,65.666,38690000.0
2009-05-25 13:25:00,65.673,65.702,65.665,65.675,63320000.0
2009-05-25 13:30:00,65.685,65.707,65.66,65.684,36220000.0
2009-05-25 13:35:00,65.7,65.738,65.7,65.738,43890000.0
2009-05-25 13:40:00,65.745,65.751,65.718,65.72,77930000.0
2009-05-25 13:45:00,65.74,65.765,65.708,65.753,65130000.0
2009-05-25 13:50:00,65.766,65.782,65.745,65.753,55300000.0
2009-05-25 13:55:00,65.756,65.779,65.751,65.762,44390000.0
2009-05-25 14:00:00,65.775,65.799,65.765,65.767,48520000.0
2009-05-25 14:05:00,65.767,65.784,65.754,65.76,60850000.0
2009-05-25 14:10:00,65.743,65.769,65.743,65.75,50790000.0
2009-05-25 14:15:00,65.765,65.765,65.671,65.718,51290000.0
2009-05-25 14:20:00,65.721,65.766,65.719,65.763,55360000.0
2009-05-25 14:25:00,65.746,65.763,65.738,65.743,59560000.0
2009-05-25 14:30:00,65.744,65.787,65.735,65.773,50480000.0
2009-05-25 14:35:00,65.771,65.784,65.678,65.77,64140000.0
2009-05-25 14:40:00,65.755,65.794,65.751,65.794,53160000.0
2009-05-25 14:45:00,65.781,65.817,65.767,65.802,44090000.0
2009-05-25 14:50:00,65.784,65.804,65.772,65.796,44840000.0
2009-05-25 14:55:00,65.785,65.796,65.773,65.776,73330000.0
2009-05-25 15:00:00,65.794,65.794,65.751,65.76,51060000.0
2009-05-25 15:05:00,65.771,65.786,65.753,65.783,58090000.0
2009-05-25 15:10:00,65.769,65.789,65.753,65.772,37870000.0
2009-05-25 15:15:00,65.792,65.792,65.736,65.736,56660000.0
2009-05-25 15:20:00,65.747,65.763,65.653,65.679,64370000.0
2009-05-25 15:25:00,65.677,65.69,65.666,65.688,43670000.0
2009-05-25 15:30:00,65.697,65.699,65.66,65.668,27090000.0
2009-05-25 15:35:00,65.674,65.69,65.647,65.676,385530000.0
2009-05-25 15:40:00,65.661,65.679,65.65,65.662,336250000.0
2009-05-25 15:45:00,65.699,65.699,65.651,65.674,432150000.0
2009-05-25 15:50:00,65.664,65.702,65.627,65.694,373170000.0
2009-05-25 15:55:00,65.691,65.732,65.683,65.718,551810000.0
2009-05-25 16:00:00,65.737,65.745,65.701,65.708,415140000.0
2009-05-25 16:05:00,65.725,65.743,65.71,65.72,179780000.0
2009-05-25 16:10:00,65.714,65.715,65.675,65.676,424980000.0
2009-05-25 16:15:00,65.681,65.704,65.674,65.682,415810000.0
2009-05-25 16:20:00,65.681,65.713,65.681,65.7,291990000.0
2009-05-25 16:25:00,65.698,65.706,65.674,65.679,271490000.0
2009-05-25 16:30:00,65.702,65.702,65.675,65.677,426310000.0
2009-05-25 16:35:00,65.677,65.71,65.671,65.705,306380000.0
2009-05-25 16:40:00,65.69,65.712,65.673,65.678,335690000.0
2009-05-25 16:45:00,65.692,65.692,65.662,65.675,382310000.0
2009-05-25 16:50:00,65.659,65.689,65.656,65.659,302660000.0
2009-05-25 16:55:00,65.659,65.68,65.651,65.664,470530000.0
2009-05-25 17:00:00,65.696,65.696,65.645,65.666,384010000.0
2009-05-25 17:05:00,65.652,65.672,65.65,65.662,398630000.0
2009-05-25 17:10:00,65.656,65.672,65.64,65.64,446160000.0
2009-05-25 17:15:00,65.66,65.66,65.596,65.612,452940000.0
2009-05-25 17:20:00,65.618,65.63,65.575,65.605,368730000.0
2009-05-25 17:25:00,65.608,65.614,65.53,65.564,304620000.0
2009-05-25 17:30:00,65.568,65.569,65.474,65.503,228490000.0
2009-05-25 17:35:00,65.488,65.521,65.468,65.491,278500000.0
2009-05-25 17:40:00,65.485,65.502,65.462,65.473,264930000.0
2009-05-25 17:45:00,65.495,65.516,65.464,65.498,144890000.0
2009-05-25 17:50:00,65.496,65.525,65.495,65.517,420880000.0
2009-05-25 17:55:00,65.531,65.535,65.461,65.492,294150000.0
2009-05-25 18:00:00,65.518,65.518,65.468,65.482,254370000.0
2009-05-25 18:05:00,65.486,65.532,65.481,65.53,368320000.0
2009-05-25 18:10:00,65.508,65.527,65.497,65.505,346280000.0
2009-05-25 18:15:00,65.524,65.524,65.487,65.488,416500000.0
2009-05-25 18:20:00,65.487,65.5,65.466,65.473,373990000.0
2009-05-25 18:25:00,65.473,65.501,65.466,65.472,535560000.0
2009-05-25 18:30:00,65.498,65.498,65.465,65.475,418350000.0
2009-05-25 18:35:00,65.47,65.495,65.456,65.458,185020000.0
2009-05-25 18:40:00,65.46,65.493,65.429,65.431,399080000.0
2009-05-25 18:45:00,65.452,65.452,65.418,65.419,417230000.0
2009-05-25 18:50:00,65.423,65.477,65.419,65.471,285550000.0
2009-05-25 18:55:00,65.426,65.449,65.391,65.396,271910000.0
2009-05-25 19:00:00,65.425,65.425,65.394,65.396,409750000.0
2009-05-25 19:05:00,65.395,65.415,65.376,65.406,309930000.0
2009-05-25 19:10:00,65.407,65.438,65.403,65.408,320620000.0
2009-05-25 19:15:00,65.452,65.452,65.414,65.419,389420000.0
2009-05-25 19:20:00,65.419,65.446,65.416,65.434,292750000.0
2009-05-25 19:25:00,65.418,65.447,65.417,65.438,446230000.0
2009-05-25 19:30:00,65.454,65.491,65.426,65.486,385940000.0
2009-05-25 19:35:00,65.494,65.511,65.47,65.476,386150000.0
2009-05-25 19:40:00,65.482,65.492,65.457,65.471,443140000.0
2009-05-25 19:45:00,65.485,65.491,65.465,65.466,442980000.0
2009-05-25 19:50:00,65.488,65.498,65.467,65.472,279070000.0
2009-05-25 19:55:00,65.469,65.495,65.466,65.468,324340000.0
2009-05-25 20:00:00,65.482,65.501,65.467,65.478,468720000.0
2009-05-25 20:05:00,65.483,65.501,65.475,65.478,306670000.0
2009-05-25 20:10:00,65.477,65.506,65.464,65.496,464860000.0
2009-05-25 20:15:00,65.466,65.495,65.464,65.468,512020000.0
2009-05-25 20:20:00,65.468,65.489,65.465,65.468,280750000.0
2009-05-25 20:25:00,65.468,65.492,65.465,65.469,266920000.0
2009-05-25 20:30:00,65.495,65.495,65.429,65.469,526420000.0
2009-05-25 20:35:00,65.461,65.495,65.398,65.398,200890000.0
2009-05-25 20:40:00,65.402,65.443,65.394,65.418,330310000.0
2009-05-25 20:45:00,65.438,65.441,65.415,65.418,485850000.0
2009-05-25 20:50:00,65.422,65.458,65.419,65.435,249620000.0
2009-05-25 20:55:00,65.425,65.46,65.41,65.446,305910000.0
2009-05-25 21:00:00,65.428,65.441,65.403,65.431,384180000.0
2009-05-25 21:05:00,65.443,65.46,65.432,65.442,311220000.0
2009-05-25 21:10:00,65.436,65.467,65.431,65.452,432970000.0
2009-05-25 21:15:00,65.444,65.464,65.431,65.439,467310000.0
2009-05-25 21:20:00,65.425,65.441,65.407,65.418,407370000.0
2009-05-25 21:25:00,65.418,65.434,65.41,65.418,406840000.0
2009-05-25 21:30:00,65.44,65.444,65.417,65.443,454670000.0
2009-05-25 21:35:00,65.423,65.473,65.423,65.459,360560000.0
2009-05-25 21:40:00,65.45,65.482,65.446,65.459,314250000.0
2009-05-25 21:45:00,65.465,65.49,65.457,65.485,365060000.0
2009-05-25 21:50:00,65.494,65.513,65.466,65.487,214680000.0
2009-05-25 21:55:00,65.478,65.504,65.457,65.469,296190000.0
2009-05-25 22:00:00,65.485,65.485,65.465,65.468,196380000.0
2009-05-25 22:05:00,65.469,65.497,65.464,65.472,309700000.0
2009-05-25 22:10:00,65.468,65.503,65.467,65.49,370410000.0
2009-05-25 22:15:00,65.475,65.501,65.468,65.469,302240000.0
2009-05-25 22:20:00,65.469,65.502,65.468,65.484,162640000.0
2009-05-25 22:25:00,65.477,65.504,65.476,65.495,430880000.0
2009-05-25 22:30:00,65.477,65.503,65.472,65.478,314550000.0
2009-05-25 22:35:00,65.478,65.509,65.476,65.481,282260000.0
2009-05-25 22:40:00,65.477,65.505,65.476,65.505,325050000.0
2009-05-25 22:45:00,65.497,65.544,65.486,65.519,403850000.0
2009-05-25 22:50:00,65.518,65.562,65.507,65.54,325760000.0
2009-05-25 22:55:00,65.522,65.523,65.483,65.502,410110000.0
2009-05-25 23:00:00,65.492,65.523,65.488,65.496,542970000.0
2009-05-25 23:05:00,65.497,65.525,65.491,65.495,313570000.0
2009-05-25 23:10:00,65.489,65.524,65.487,65.497,147080000.0
2009-05-25 23:15:00,65.513,65.516,65.497,65.504,320080000.0
2009-05-25 23:20:00,65.502,65.522,65.496,65.502,307270000.0
2009-05-25 23:25:00,65.499,65.522,65.482,65.513,388540000.0
2009-05-25 23:30:00,65.494,65.524,65.484,65.498,248380000.0
2009-05-25 23:35:00,65.504,65.534,65.496,65.52,254920000.0
2009-05-25 23:40:00,65.517,65.54,65.499,65.512,296830000.0
2009-05-25 23:45:00,65.542,65.543,65.508,65.519,368920000.0
2009-05-25 23:50:00,65.517,65.545,65.511,65.515,281350000.0
2009-05-25 23:55:00,65.503,65.539,65.492,65.52,305980000.0
2009-05-26 00:00:00,65.534,65.54,65.501,65.508,355320000.0
2009-05-26 00:05:00,65.505,65.523,65.484,65.503,275190000.0
2009-05-26 00:10:00,65.511,65.531,65.504,65.508,273960000.0
2009-05-26 00:15:00,65.534,65.535,65.499,65.5,261200000.0
2009-05-26 00:20:00,65.508,65.534,65.506,65.515,273540000.0
2009-05-26 00:25:00,65.505,65.523,65.496,65.5,309810000.0
2009-05-26 00:30:00,65.523,65.532,65.482,65.498,372640000.0
2009-05-26 00:35:00,65.498,65.527,65.497,65.503,330300000.0
2009-05-26 00:40:00,65.497,65.527,65.48,65.497,374060000.0
2009-05-26 00:45:00,65.508,65.508,65.477,65.481,294360000.0
2009-05-26 00:50:00,65.478,65.499,65.459,65.475,302850000.0
2009-05-26 00:55:00,65.48,65.51,65.476,65.508,290390000.0
2009-05-26 01:00:00,65.53,65.532,65.481,65.481,290550000.0
2009-05-26 01:05:00,65.478,65.495,65.462,65.47,331370000.0
2009-05-26 01:10:00,65.472,65.479,65.412,65.419,468260000.0
2009-05-26 01:15:00,65.433,65.434,65.397,65.402,321540000.0
2009-05-26 01:20:00,65.401,65.457,65.399,65.444,434340000.0
2009-05-26 01:25:00,65.437,65.456,65.427,65.434,492720000.0
2009-05-26 01:30:00,65.45,65.504,65.432,65.479,305440000.0
2009-05-26 01:35:00,65.481,65.531,65.481,65.516,273960000.0
2009-05-26 01:40:00,65.518,65.588,65.513,65.588,508480000.0
2009-05-26 01:45:00,65.579,65.582,65.531,65.536,202940000.0
2009-05-26 01:50:00,65.534,65.556,65.511,65.536,315580000.0
2009-05-26 01:55:00,65.527,65.551,65.512,65.533,385850000.0
2009-05-26 02:00:00,65.568,65.573,65.499,65.507,282740000.0
2009-05-26 02:05:00,65.503,65.532,65.482,65.511,279390000.0
2009-05-26 02:10:00,65.535,65.679,65.535,65.639,446350000.0
2009-05-26 02:15:00,65.667,65.786,65.638,65.741,352720000.0
2009-05-26 02:20:00,65.739,65.754,65.69,65.695,277350000.0
2009-05-26 02:25:00,65.697,65.714,65.659,65.666,261480000.0
2009-05-26 02:30:00,65.693,65.693,65.638,65.647,397090000.0
2009-05-26 02:35:00,65.648,65.674,65.601,65.614,352440000.0
2009-05-26 02:40:00,65.617,65.637,65.603,65.628,284970000.0
2009-05-26 02:45:00,65.651,65.651,65.562,65.58,348360000.0
2009-05-26 02:50:00,65.579,65.583,65.522,65.522,310560000.0
2009-05-26 02:55:00,65.528,65.534,65.427,65.441,346450000.0
2009-05-26 03:00:00,65.467,65.486,65.43,65.468,448800000.0
2009-05-26 03:05:00,65.459,65.525,65.459,65.485,351830000.0
2009-05-26 03:10:00,65.498,65.512,65.376,65.376,278830000.0
2009-05-26 03:15:00,65.415,65.415,65.315,65.323,354790000.0
2009-05-26 03:20:00,65.319,65.368,65.313,65.337,224640000.0
2009-05-26 03:25:00,65.339,65.394,65.339,65.394,312870000.0
2009-05-26 03:30:00,65.404,65.404,65.324,65.34,315290000.0
2009-05-26 03:35:00,65.344,65.404,65.342,65.382,454750000.0
2009-05-26 03:40:00,65.381,65.394,65.256,65.261,341160000.0
2009-05-26 03:45:00,65.271,65.286,65.232,65.233,291160000.0
2009-05-26 03:50:00,65.251,65.324,65.219,65.292,332380000.0
2009-05-26 03:55:00,65.306,65.346,65.296,65.346,602210000.0
2009-05-26 04:00:00,65.36,65.36,65.311,65.349,366470000.0
2009-05-26 04:05:00,65.343,65.355,65.284,65.305,382100000.0
2009-05-26 04:10:00,65.307,65.359,65.302,65.359,391140000.0
2009-05-26 04:15:00,65.361,65.383,65.338,65.341,334080000.0
2009-05-26 04:20:00,65.339,65.359,65.326,65.338,221240000.0
2009-05-26 04:25:00,65.338,65.366,65.337,65.352,303350000.0
2009-05-26 04:30:00,65.374,65.374,65.348,65.366,529470000.0
2009-05-26 04:35:00,65.35,65.366,65.329,65.332,412060000.0
2009-05-26 04:40:00,65.33,65.341,65.3,65.328,347380000.0
2009-05-26 04:45:00,65.353,65.353,65.315,65.335,452330000.0
2009-05-26 04:50:00,65.327,65.353,65.31,65.32,339400000.0
2009-05-26 04:55:00,65.321,65.343,65.313,65.318,279270000.0
2009-05-26 05:00:00,65.31,65.356,65.31,65.339,353340000.0
2009-05-26 05:05:00,65.341,65.378,65.341,65.359,286000000.0
2009-05-26 05:10:00,65.355,65.364,65.341,65.344,282150000.0
2009-05-26 05:15:00,65.367,65.376,65.341,65.35,361280000.0
2009-05-26 05:20:00,65.359,65.372,65.332,65.34,278420000.0
2009-05-26 05:25:00,65.345,65.399,65.332,65.388,215960000.0
2009-05-26 05:30:00,65.403,65.422,65.383,65.39,106730000.0
2009-05-26 05:35:00,65.379,65.393,65.361,65.373,310530000.0
2009-05-26 05:40:00,65.372,65.401,65.351,65.363,392270000.0
2009-05-26 05:45:00,65.38,65.38,65.314,65.32,307650000.0
2009-05-26 05:50:00,65.313,65.328,65.274,65.291,326870000.0
2009-05-26 05:55:00,65.282,65.303,65.262,65.285,389580000.0
2009-05-26 06:00:00,65.285,65.313,65.274,65.298,287260000.0
2009-05-26 06:05:00,65.289,65.326,65.265,65.294,291390000.0
2009-05-26 06:10:00,65.298,65.334,65.293,65.306,394220000.0
2009-05-26 06:15:00,65.304,65.315,65.292,65.307,413520000.0
2009-05-26 06:20:00,65.308,65.332,65.303,65.32,178030000.0
2009-05-26 06:25:00,65.31,65.344,65.304,65.335,389730000.0
2009-05-26 06:30:00,65.346,65.357,65.319,65.328,591900000.0
2009-05-26 06:35:00,65.33,65.345,65.292,65.307,385350000.0
2009-05-26 06:40:00,65.323,65.331,65.293,65.324,423450000.0
2009-05-26 06:45:00,65.303,65.322,65.29,65.322,338310000.0
2009-05-26 06:50:00,65.31,65.334,65.291,65.313,371110000.0
2009-05-26 06:55:00,65.29,65.325,65.284,65.299,317010000.0
2009-05-26 07:00:00,65.302,65.312,65.285,65.306,414150000.0
2009-05-26 07:05:00,65.288,65.334,65.288,65.329,326440000.0
2009-05-26 07:10:00,65.33,65.353,65.322,65.353,363880000.0
2009-05-26 07:15:00,65.347,65.352,65.311,65.32,335370000.0
2009-05-26 07:20:00,65.319,65.334,65.299,65.309,587690000.0
2009-05-26 07:25:00,65.307,65.335,65.291,65.308,375560000.0
2009-05-26 07:30:00,65.315,65.315,65.274,65.287,398000000.0
2009-05-26 07:35:00,65.274,65.285,65.246,65.265,335040000.0
2009-05-26 07:40:00,65.252,65.293,65.252,65.286,370990000.0
2009-05-26 07:45:00,65.306,65.442,65.294,65.434,62250000.0
2009-05-26 07:50:00,65.428,65.434,65.375,65.417,66380000.0
2009-05-26 07:55:00,65.422,65.459,65.394,65.417,66750000.0
2009-05-26 08:00:00,65.418,65.419,65.344,65.375,75040000.0
2009-05-26 08:05:00,65.355,65.376,65.329,65.369,72600000.0
2009-05-26 08:10:00,65.364,65.364,65.335,65.35,76350000.0
2009-05-26 08:15:00,65.353,65.353,65.308,65.308,80510000.0
2009-05-26 08:20:00,65.302,65.327,65.269,65.293,72310000.0
2009-05-26 08:25:00,65.273,65.329,65.273,65.297,74170000.0
2009-05-26 08:30:00,65.315,65.352,65.296,65.352,65800000.0
2009-05-26 08:35:00,65.342,65.347,65.271,65.299,79680000.0
2009-05-26 08:40:00,65.289,65.314,65.275,65.286,81780000.0
2009-05-26 08:45:00,65.294,65.301,65.165,65.183,65650000.0
2009-05-26 08:50:00,65.172,65.18,65.091,65.121,68710000.0
2009-05-26 08:55:00,65.132,65.187,65.103,65.137,57740000.0
2009-05-26 09:00:00,65.182,65.223,65.169,65.179,72300000.0
2009-05-26 09:05:00,65.192,65.215,65.16,65.203,73610000.0
2009-05-26 09:10:00,65.186,65.218,65.176,65.184,71980000.0
2009-05-26 09:15:00,65.219,65.261,65.191,65.223,65600000.0
2009-05-26 09:20:00,65.227,65.299,65.224,65.267,73550000.0
2009-05-26 09:25:00,65.266,65.3,65.217,65.228,64000000.0
2009-05-26 09:30:00,65.265,65.265,65.211,65.225,80890000.0
2009-05-26 09:35:00,65.212,65.243,65.187,65.193,74240000.0
2009-05-26 09:40:00,65.196,65.205,65.165,65.181,136600000.0
2009-05-26 09:45:00,65.186,65.231,65.158,65.219,508790000.0
2009-05-26 09:50:00,65.226,65.237,65.193,65.208,343330000.0
2009-05-26 09:55:00,65.206,65.221,65.168,65.178,469210000.0
2009-05-26 10:00:00,65.196,65.215,65.183,65.2,421810000.0
2009-05-26 10:05:00,65.204,65.221,65.186,65.207,481520000.0
2009-05-26 10:10:00,65.205,65.242,65.182,65.192,342990000.0
2009-05-26 10:15:00,65.201,65.244,65.165,65.229,365660000.0
2009-05-26 10:20:00,65.219,65.282,65.191,65.271,372310000.0
2009-05-26 10:25:00,65.245,65.295,65.245,65.295,441490000.0
2009-05-26 10:30:00,65.306,65.306,65.238,65.248,360990000.0
2009-05-26 10:35:00,65.238,65.286,65.226,65.252,529090000.0
2009-05-26 10:40:00,65.241,65.255,65.164,65.205,441640000.0
2009-05-26 10:45:00,65.218,65.243,65.175,65.203,558630000.0
2009-05-26 10:50:00,65.199,65.25,65.176,65.229,561840000.0
2009-05-26 10:55:00,65.23,65.239,65.181,65.21,413820000.0
2009-05-26 11:00:00,65.214,65.232,65.194,65.225,446930000.0
2009-05-26 11:05:00,65.209,65.264,65.207,65.249,426110000.0
2009-05-26 11:10:00,65.249,65.34,65.249,65.332,377510000.0
2009-05-26 11:15:00,65.332,65.377,65.306,65.372,403480000.0
2009-05-26 11:20:00,65.373,65.402,65.33,65.331,432920000.0
2009-05-26 11:25:00,65.332,65.354,65.3,65.333,416420000.0
2009-05-26 11:30:00,65.361,65.361,65.266,65.288,545770000.0
2009-05-26 11:35:00,65.279,65.349,65.254,65.314,383350000.0
2009-05-26 11:40:00,65.31,65.342,65.289,65.318,407670000.0
2009-05-26 11:45:00,65.333,65.333,65.254,65.259,430840000.0
2009-05-26 11:50:00,65.271,65.28,65.231,65.277,437500000.0
2009-05-26 11:55:00,65.282,65.322,65.278,65.297,442910000.0
2009-05-26 12:00:00,65.299,65.312,65.264,65.282,457450000.0
2009-05-26 12:05:00,65.286,65.304,65.238,65.25,285510000.0
2009-05-26 12:10:00,65.25,65.273,65.231,65.245,374300000.0
2009-05-26 12:15:00,65.265,65.292,65.25,65.286,327450000.0
2009-05-26 12:20:00,65.293,65.317,65.28,65.299,366740000.0
2009-05-26 12:25:00,65.286,65.311,65.26,65.281,451760000.0
2009-05-26 12:30:00,65.313,65.313,65.237,65.248,164950000.0
2009-05-26 12:35:00,65.245,65.264,65.217,65.247,306550000.0
2009-05-26 12:40:00,65.245,65.26,65.202,65.232,361200000.0
2009-05-26 12:45:00,65.243,65.243,65.158,65.241,327460000.0
2009-05-26 12:50:00,65.228,65.261,65.214,65.244,191440000.0
2009-05-26 12:55:00,65.239,65.28,65.226,65.266,259050000.0
2009-05-26 13:00:00,65.295,65.312,65.274,65.282,223530000.0
2009-05-26 13:05:00,65.281,65.315,65.271,65.28,346900000.0
2009-05-26 13:10:00,65.278,65.332,65.272,65.282,301070000.0
2009-05-26 13:15:00,65.305,65.323,65.27,65.27,379100000.0
2009-05-26 13:20:00,65.263,65.285,65.232,65.272,454930000.0
2009-05-26 13:25:00,65.277,65.294,65.254,65.265,416590000.0
2009-05-26 13:30:00,65.292,65.312,65.265,65.285,370900000.0
2009-05-26 13:35:00,65.277,65.322,65.268,65.288,461650000.0
2009-05-26 13:40:00,65.281,65.313,65.269,65.313,425500000.0
2009-05-26 13:45:00,65.331,65.351,65.298,65.317,302010000.0
2009-05-26 13:50:00,65.319,65.342,65.308,65.313,403980000.0
2009-05-26 13:55:00,65.314,65.369,65.308,65.325,290700000.0
2009-05-26 14:00:00,65.326,65.369,65.315,65.338,257850000.0
2009-05-26 14:05:00,65.338,65.365,65.294,65.308,480090000.0
2009-05-26 14:10:00,65.302,65.331,65.283,65.313,329540000.0
2009-05-26 14:15:00,65.309,65.34,65.292,65.292,204950000.0
2009-05-26 14:20:00,65.289,65.312,65.272,65.289,501970000.0
2009-05-26 14:25:00,65.298,65.298,65.213,65.243,290240000.0
2009-05-26 14:30:00,65.253,65.253,65.205,65.225,253500000.0
2009-05-26 14:35:00,65.221,65.252,65.21,65.21,474860000.0
2009-05-26 14:40:00,65.218,65.235,65.195,65.219,491400000.0
2009-05-26 14:45:00,65.242,65.242,65.159,65.166,324510000.0
2009-05-26 14:50:00,65.162,65.164,65.116,65.157,460210000.0
2009-05-26 14:55:00,65.151,65.164,65.099,65.148,329610000.0
2009-05-26 15:00:00,65.161,65.161,65.094,65.094,233910000.0
2009-05-26 15:05:00,65.087,65.14,65.083,65.124,63990000.0
2009-05-26 15:10:00,65.109,65.14,65.102,65.107,57300000.0
2009-05-26 15:15:00,65.125,65.156,65.108,65.108,57200000.0
2009-05-26 15:20:00,65.115,65.142,65.111,65.117,223550000.0
2009-05-26 15:25:00,65.111,65.131,65.089,65.111,487580000.0
2009-05-26 15:30:00,65.13,65.161,65.101,65.118,364580000.0
2009-05-26 15:35:00,65.118,65.17,65.114,65.146,459820000.0
2009-05-26 15:40:00,65.152,65.211,65.147,65.2,407370000.0
2009-05-26 15:45:00,65.216,65.22,65.163,65.163,445110000.0
2009-05-26 15:50:00,65.168,65.213,65.152,65.152,340010000.0
2009-05-26 15:55:00,65.151,65.245,65.145,65.234,359380000.0
2009-05-26 16:00:00,65.267,65.43,65.266,65.41,480230000.0
2009-05-26 16:05:00,65.416,65.428,65.356,65.361,357640000.0
2009-05-26 16:10:00,65.362,65.438,65.339,65.409,478790000.0
2009-05-26 16:15:00,65.443,65.447,65.367,65.404,494990000.0
2009-05-26 16:20:00,65.395,65.407,65.342,65.388,515810000.0
2009-05-26 16:25:00,65.364,65.383,65.339,65.37,438400000.0
2009-05-26 16:30:00,65.36,65.381,65.319,65.33,596780000.0
2009-05-26 16:35:00,65.324,65.354,65.287,65.302,371350000.0
2009-05-26 16:40:00,65.308,65.364,65.306,65.33,441750000.0
2009-05-26 16:45:00,65.349,65.355,65.289,65.304,432690000.0
2009-05-26 16:50:00,65.307,65.342,65.282,65.296,355060000.0
2009-05-26 16:55:00,65.295,65.399,65.295,65.399,402140000.0
2009-05-26 17:00:00,65.412,65.412,65.366,65.388,404840000.0
2009-05-26 17:05:00,65.37,65.391,65.353,65.36,551470000.0
2009-05-26 17:10:00,65.348,65.399,65.34,65.358,465280000.0
2009-05-26 17:15:00,65.384,65.401,65.346,65.38,414230000.0
2009-05-26 17:20:00,65.381,65.428,65.373,65.414,431840000.0
2009-05-26 17:25:00,65.399,65.443,65.392,65.427,393320000.0
2009-05-26 17:30:00,65.433,65.443,65.413,65.421,420100000.0
2009-05-26 17:35:00,65.421,65.465,65.421,65.445,478890000.0
2009-05-26 17:40:00,65.448,65.477,65.438,65.473,413030000.0
2009-05-26 17:45:00,65.482,65.491,65.452,65.455,335730000.0
2009-05-26 17:50:00,65.446,65.463,65.431,65.431,360620000.0
2009-05-26 17:55:00,65.428,65.461,65.404,65.412,319880000.0
2009-05-26 18:00:00,65.434,65.454,65.405,65.437,419120000.0
2009-05-26 18:05:00,65.427,65.466,65.425,65.432,348660000.0
2009-05-26 18:10:00,65.421,65.454,65.421,65.431,173800000.0
2009-05-26 18:15:00,65.446,65.446,65.424,65.445,320120000.0
2009-05-26 18:20:00,65.436,65.453,65.406,65.421,477730000.0
2009-05-26 18:25:00,65.417,65.444,65.408,65.429,197450000.0
2009-05-26 18:30:00,65.449,65.449,65.42,65.42,213240000.0
2009-05-26 18:35:00,65.432,65.474,65.397,65.465,288410000.0
2009-05-26 18:40:00,65.457,65.472,65.411,65.418,243750000.0
2009-05-26 18:45:00,65.434,65.434,65.407,65.426,317270000.0
2009-05-26 18:50:00,65.43,65.5,65.423,65.489,266800000.0
2009-05-26 18:55:00,65.481,65.487,65.439,65.485,383980000.0
2009-05-26 19:00:00,65.485,65.5,65.454,65.49,521630000.0
2009-05-26 19:05:00,65.5,65.534,65.5,65.511,426380000.0
2009-05-26 19:10:00,65.508,65.527,65.484,65.49,421790000.0
2009-05-26 19:15:00,65.495,65.531,65.471,65.517,506320000.0
2009-05-26 19:20:00,65.502,65.524,65.493,65.509,330080000.0
2009-05-26 19:25:00,65.503,65.514,65.483,65.502,442160000.0
2009-05-26 19:30:00,65.51,65.519,65.485,65.497,339550000.0
2009-05-26 19:35:00,65.478,65.486,65.459,65.471,324190000.0
2009-05-26 19:40:00,65.469,65.499,65.465,65.472,247080000.0
2009-05-26 19:45:00,65.506,65.561,65.47,65.541,439510000.0
2009-05-26 19:50:00,65.538,65.546,65.521,65.546,353060000.0
2009-05-26 19:55:00,65.528,65.563,65.52,65.52,317010000.0
2009-05-26 20:00:00,65.531,65.535,65.474,65.51,534720000.0
2009-05-26 20:05:00,65.508,65.522,65.492,65.502,190000000.0
2009-05-26 20:10:00,65.501,65.521,65.491,65.497,351600000.0
2009-05-26 20:15:00,65.513,65.533,65.498,65.527,592560000.0
2009-05-26 20:20:00,65.521,65.521,65.463,65.48,417260000.0
2009-05-26 20:25:00,65.48,65.502,65.476,65.501,424440000.0
2009-05-26 20:30:00,65.525,65.543,65.503,65.535,416070000.0
2009-05-26 20:35:00,65.536,65.536,65.503,65.527,368490000.0
2009-05-26 20:40:00,65.512,65.559,65.512,65.526,448550000.0
2009-05-26 20:45:00,65.533,65.549,65.518,65.535,402720000.0
2009-05-26 20:50:00,65.516,65.551,65.491,65.495,510270000.0
2009-05-26 20:55:00,65.484,65.511,65.473,65.48,339820000.0
2009-05-26 21:00:00,65.494,65.494,65.458,65.475,487190000.0
2009-05-26 21:05:00,65.46,65.502,65.449,65.47,428850000.0
2009-05-26 21:10:00,65.469,65.515,65.468,65.5,383750000.0
2009-05-26 21:15:00,65.509,65.509,65.472,65.487,347550000.0
2009-05-26 21:20:00,65.482,65.495,65.456,65.489,542550000.0
2009-05-26 21:25:00,65.491,65.507,65.472,65.5,328730000.0
2009-05-26 21:30:00,65.523,65.531,65.478,65.506,551270000.0
2009-05-26 21:35:00,65.493,65.51,65.482,65.499,496620000.0
2009-05-26 21:40:00,65.493,65.528,65.487,65.491,577600000.0
2009-05-26 21:45:00,65.506,65.506,65.463,65.463,528240000.0
2009-05-26 21:50:00,65.456,65.505,65.448,65.495,550660000.0
2009-05-26 21:55:00,65.476,65.515,65.476,65.515,429740000.0
2009-05-26 22:00:00,65.517,65.532,65.492,65.503,429450000.0
2009-05-26 22:05:00,65.503,65.533,65.503,65.512,455390000.0
2009-05-26 22:10:00,65.516,65.528,65.505,65.519,367850000.0
2009-05-26 22:15:00,65.544,65.546,65.503,65.523,287350000.0
2009-05-26 22:20:00,65.524,65.539,65.494,65.531,433110000.0
2009-05-26 22:25:00,65.507,65.538,65.497,65.505,598150000.0
2009-05-26 22:30:00,65.524,65.536,65.497,65.506,460010000.0
2009-05-26 22:35:00,65.504,65.534,65.49,65.49,328590000.0
2009-05-26 22:40:00,65.483,65.508,65.46,65.46,340000000.0
2009-05-26 22:45:00,65.485,65.485,65.436,65.455,399270000.0
2009-05-26 22:50:00,65.454,65.491,65.448,65.448,407330000.0
2009-05-26 22:55:00,65.437,65.51,65.437,65.49,504170000.0
2009-05-26 23:00:00,65.513,65.513,65.449,65.459,329100000.0
2009-05-26 23:05:00,65.461,65.481,65.44,65.457,386770000.0
2009-05-26 23:10:00,65.459,65.478,65.459,65.459,393590000.0
2009-05-26 23:15:00,65.482,65.494,65.451,65.47,301560000.0
2009-05-26 23:20:00,65.471,65.495,65.465,65.474,460460000.0
2009-05-26 23:25:00,65.468,65.502,65.462,65.483,305150000.0
2009-05-26 23:30:00,65.474,65.509,65.464,65.466,209870000.0
2009-05-26 23:35:00,65.465,65.506,65.464,65.47,281540000.0
2009-05-26 23:40:00,65.469,65.488,65.464,65.465,367120000.0
2009-05-26 23:45:00,65.491,65.513,65.456,65.457,163860000.0
2009-05-26 23:50:00,65.454,65.463,65.439,65.458,214800000.0
2009-05-26 23:55:00,65.438,65.463,65.428,65.436,282680000.0
2009-05-27 00:00:00,65.453,65.466,65.436,65.46,242380000.0
2009-05-27 00:05:00,65.459,65.546,65.459,65.522,301930000.0
2009-05-27 00:10:00,65.515,65.543,65.492,65.504,280040000.0
2009-05-27 00:15:00,65.538,65.547,65.505,65.508,421540000.0
2009-05-27 00:20:00,65.511,65.554,65.511,65.54,444730000.0
2009-05-27 00:25:00,65.537,65.567,65.526,65.528,329060000.0
2009-05-27 00:30:00,65.558,65.558,65.529,65.55,359160000.0
2009-05-27 00:35:00,65.546,65.572,65.539,65.543,469850000.0
2009-05-27 00:40:00,65.54,65.557,65.538,65.549,335600000.0
2009-05-27 00:45:00,65.577,65.577,65.537,65.545,404360000.0
2009-05-27 00:50:00,65.545,65.6,65.545,65.58,326230000.0
2009-05-27 00:55:00,65.578,65.585,65.561,65.569,186010000.0
2009-05-27 01:00:00,65.587,65.64,65.57,65.618,401870000.0
2009-05-27 01:05:00,65.623,65.717,65.623,65.69,264890000.0
2009-05-27 01:10:00,65.688,65.712,65.682,65.707,298200000.0
2009-05-27 01:15:00,65.736,65.744,65.706,65.708,396790000.0
2009-05-27 01:20:00,65.712,65.802,65.711,65.779,422540000.0
2009-05-27 01:25:00,65.793,65.803,65.764,65.789,167250000.0
2009-05-27 01:30:00,65.817,65.846,65.794,65.826,370130000.0
2009-05-27 01:35:00,65.815,65.831,65.761,65.78,570220000.0
2009-05-27 01:40:00,65.78,65.807,65.76,65.766,375860000.0
2009-05-27 01:45:00,65.773,65.783,65.74,65.775,381050000.0
2009-05-27 01:50:00,65.778,65.795,65.746,65.762,315950000.0
2009-05-27 01:55:00,65.759,65.793,65.736,65.736,287500000.0
2009-05-27 02:00:00,65.744,65.744,65.712,65.737,282590000.0
2009-05-27 02:05:00,65.739,65.746,65.71,65.714,283860000.0
2009-05-27 02:10:00,65.72,65.771,65.72,65.767,472670000.0
2009-05-27 02:15:00,65.794,65.794,65.74,65.742,356890000.0
2009-05-27 02:20:00,65.739,65.764,65.705,65.705,278220000.0
2009-05-27 02:25:00,65.709,65.724,65.652,65.676,255000000.0
2009-05-27 02:30:00,65.702,65.725,65.685,65.719,399720000.0
2009-05-27 02:35:00,65.707,65.733,65.666,65.666,348030000.0
2009-05-27 02:40:00,65.664,65.705,65.659,65.674,295850000.0
2009-05-27 02:45:00,65.694,65.694,65.633,65.633,332080000.0
2009-05-27 02:50:00,65.631,65.663,65.631,65.657,309460000.0
2009-05-27 02:55:00,65.658,65.685,65.652,65.67,346700000.0
2009-05-27 03:00:00,65.68,65.751,65.671,65.732,443530000.0
2009-05-27 03:05:00,65.731,65.766,65.703,65.703,354190000.0
2009-05-27 03:10:00,65.724,65.742,65.701,65.717,275100000.0
2009-05-27 03:15:00,65.733,65.734,65.683,65.697,350420000.0
2009-05-27 03:20:00,65.692,65.764,65.681,65.764,215130000.0
2009-05-27 03:25:00,65.761,65.808,65.761,65.787,309440000.0
2009-05-27 03:30:00,65.801,65.873,65.784,65.86,317650000.0
2009-05-27 03:35:00,65.862,65.93,65.862,65.883,453360000.0
2009-05-27 03:40:00,65.889,65.923,65.852,65.865,355720000.0
2009-05-27 03:45:00,65.893,65.893,65.862,65.862,289150000.0
2009-05-27 03:50:00,65.857,65.906,65.857,65.906,304910000.0
2009-05-27 03:55:00,65.903,65.914,65.876,65.88,617750000.0
2009-05-27 04:00:00,65.904,65.912,65.876,65.896,380710000.0
2009-05-27 04:05:00,65.901,65.91,65.883,65.883,383960000.0
2009-05-27 04:10:00,65.881,65.924,65.881,65.908,404960000.0
2009-05-27 04:15:00,65.934,65.934,65.858,65.886,355040000.0
2009-05-27 04:20:00,65.879,65.884,65.844,65.844,212050000.0
2009-05-27 04:25:00,65.829,65.863,65.821,65.823,308070000.0
2009-05-27 04:30:00,65.829,65.862,65.82,65.827,568530000.0
2009-05-27 04:35:00,65.83,65.845,65.802,65.821,412110000.0
2009-05-27 04:40:00,65.819,65.84,65.819,65.828,355680000.0
2009-05-27 04:45:00,65.851,65.854,65.823,65.84,431860000.0
2009-05-27 04:50:00,65.837,65.863,65.823,65.823,345080000.0
2009-05-27 04:55:00,65.827,65.849,65.823,65.836,278150000.0
2009-05-27 05:00:00,65.853,65.855,65.82,65.841,338060000.0
2009-05-27 05:05:00,65.851,65.874,65.834,65.874,294130000.0
2009-05-27 05:10:00,65.864,65.921,65.85,65.908,318260000.0
2009-05-27 05:15:00,65.944,65.944,65.903,65.914,367120000.0
2009-05-27 05:20:00,65.911,65.934,65.891,65.9,276580000.0
2009-05-27 05:25:00,65.914,65.949,65.91,65.946,210420000.0
2009-05-27 05:30:00,65.963,65.992,65.946,65.973,107910000.0
2009-05-27 05:35:00,65.968,65.994,65.953,65.964,306760000.0
2009-05-27 05:40:00,65.964,66.003,65.964,66.001,398200000.0
2009-05-27 05:45:00,65.997,66.038,65.969,66.01,304420000.0
2009-05-27 05:50:00,66.003,66.013,65.938,65.966,327840000.0
2009-05-27 05:55:00,65.947,65.992,65.939,65.941,413770000.0
2009-05-27 06:00:00,65.937,65.965,65.924,65.931,276780000.0
2009-05-27 06:05:00,65.929,65.959,65.898,65.959,302710000.0
2009-05-27 06:10:00,65.946,65.974,65.922,65.955,404220000.0
2009-05-27 06:15:00,65.982,65.982,65.94,65.965,419620000.0
2009-05-27 06:20:00,65.946,65.972,65.931,65.944,186640000.0
2009-05-27 06:25:00,65.929,65.953,65.914,65.936,393470000.0
2009-05-27 06:30:00,65.956,65.956,65.904,65.919,603400000.0
2009-05-27 06:35:00,65.913,65.945,65.913,65.943,375630000.0
2009-05-27 06:40:00,65.938,65.946,65.924,65.939,410870000.0
2009-05-27 06:45:00,65.963,65.963,65.902,65.923,337480000.0
2009-05-27 06:50:00,65.909,65.944,65.901,65.929,366820000.0
2009-05-27 06:55:00,65.925,65.975,65.922,65.931,308940000.0
2009-05-27 07:00:00,65.946,65.955,65.915,65.92,405110000.0
2009-05-27 07:05:00,65.917,65.954,65.916,65.936,338460000.0
2009-05-27 07:10:00,65.933,65.963,65.933,65.963,366420000.0
2009-05-27 07:15:00,65.958,65.963,65.925,65.943,330410000.0
2009-05-27 07:20:00,65.931,65.953,65.909,65.918,602290000.0
2009-05-27 07:25:00,65.913,65.953,65.913,65.948,377850000.0
2009-05-27 07:30:00,65.955,65.962,65.919,65.927,424170000.0
2009-05-27 07:35:00,65.929,65.944,65.909,65.921,329750000.0
2009-05-27 07:40:00,65.908,65.924,65.866,65.897,370300000.0
2009-05-27 07:45:00,65.924,65.941,65.897,65.932,59930000.0
2009-05-27 07:50:00,65.933,65.952,65.867,65.872,74580000.0
2009-05-27 07:55:00,65.865,65.891,65.844,65.844,62770000.0
2009-05-27 08:00:00,65.868,65.868,65.821,65.834,75090000.0
2009-05-27 08:05:00,65.834,65.851,65.784,65.787,65240000.0
2009-05-27 08:10:00,65.784,65.812,65.766,65.771,66260000.0
2009-05-27 08:15:00,65.764,65.774,65.721,65.721,82360000.0
2009-05-27 08:20:00,65.737,65.758,65.711,65.721,72720000.0
2009-05-27 08:25:00,65.703,65.708,65.638,65.653,66450000.0
2009-05-27 08:30:00,65.662,65.688,65.598,65.659,86350000.0
2009-05-27 08:35:00,65.679,65.701,65.633,65.663,64290000.0
2009-05-27 08:40:00,65.645,65.715,65.641,65.706,75540000.0
2009-05-27 08:45:00,65.725,65.725,65.681,65.686,56070000.0
2009-05-27 08:50:00,65.665,65.678,65.628,65.63,71710000.0
2009-05-27 08:55:00,65.628,65.631,65.572,65.601,56930000.0
2009-05-27 09:00:00,65.614,65.663,65.602,65.628,80090000.0
2009-05-27 09:05:00,65.619,65.669,65.61,65.669,66670000.0
2009-05-27 09:10:00,65.661,65.7,65.629,65.699,73840000.0
2009-05-27 09:15:00,65.713,65.737,65.687,65.727,67270000.0
2009-05-27 09:20:00,65.734,65.738,65.678,65.682,72030000.0
2009-05-27 09:25:00,65.683,65.703,65.64,65.648,65080000.0
2009-05-27 09:30:00,65.656,65.72,65.622,65.707,74990000.0
2009-05-27 09:35:00,65.715,65.742,65.696,65.723,72080000.0
2009-05-27 09:40:00,65.706,65.723,65.685,65.71,140710000.0
2009-05-27 09:45:00,65.714,65.748,65.696,65.743,512620000.0
2009-05-27 09:50:00,65.728,65.748,65.686,65.705,356940000.0
2009-05-27 09:55:00,65.684,65.7,65.657,65.69,466670000.0
2009-05-27 10:00:00,65.709,65.709,65.655,65.681,424420000.0
2009-05-27 10:05:00,65.696,65.769,65.695,65.754,488020000.0
2009-05-27 10:10:00,65.77,65.804,65.744,65.804,351060000.0
2009-05-27 10:15:00,65.811,65.811,65.743,65.764,361780000.0
2009-05-27 10:20:00,65.759,65.792,65.745,65.789,366150000.0
2009-05-27 10:25:00,65.791,65.814,65.759,65.777,448360000.0
2009-05-27 10:30:00,65.792,65.792,65.741,65.75,365790000.0
2009-05-27 10:35:00,65.748,65.773,65.744,65.751,532390000.0
2009-05-27 10:40:00,65.76,65.793,65.742,65.762,437060000.0
2009-05-27 10:45:00,65.766,65.793,65.752,65.779,555000000.0
2009-05-27 10:50:00,65.781,65.811,65.766,65.799,571280000.0
2009-05-27 10:55:00,65.798,65.828,65.786,65.806,416680000.0
2009-05-27 11:00:00,65.833,65.833,65.761,65.761,436160000.0
2009-05-27 11:05:00,65.759,65.775,65.732,65.757,439610000.0
2009-05-27 11:10:00,65.741,65.763,65.729,65.729,384360000.0
2009-05-27 11:15:00,65.752,65.772,65.716,65.745,428770000.0
2009-05-27 11:20:00,65.743,65.762,65.686,65.717,431560000.0
2009-05-27 11:25:00,65.708,65.807,65.7,65.778,432230000.0
2009-05-27 11:30:00,65.764,65.799,65.743,65.743,537050000.0
2009-05-27 11:35:00,65.741,65.759,65.715,65.715,396910000.0
2009-05-27 11:40:00,65.723,65.745,65.711,65.734,411340000.0
2009-05-27 11:45:00,65.732,65.752,65.636,65.642,442840000.0
2009-05-27 11:50:00,65.64,65.679,65.64,65.671,453470000.0
2009-05-27 11:55:00,65.662,65.669,65.631,65.641,445020000.0
2009-05-27 12:00:00,65.652,65.652,65.609,65.618,490470000.0
2009-05-27 12:05:00,65.608,65.673,65.605,65.647,294380000.0
2009-05-27 12:10:00,65.658,65.667,65.631,65.635,377350000.0
2009-05-27 12:15:00,65.651,65.651,65.59,65.622,329290000.0
2009-05-27 12:20:00,65.615,65.642,65.574,65.616,383750000.0
2009-05-27 12:25:00,65.62,65.644,65.594,65.638,447420000.0
2009-05-27 12:30:00,65.648,65.648,65.605,65.624,161770000.0
2009-05-27 12:35:00,65.615,65.645,65.606,65.614,304190000.0
2009-05-27 12:40:00,65.61,65.659,65.603,65.634,383070000.0
2009-05-27 12:45:00,65.627,65.641,65.602,65.608,337200000.0
2009-05-27 12:50:00,65.597,65.641,65.595,65.613,194700000.0
2009-05-27 12:55:00,65.61,65.635,65.593,65.593,267090000.0
2009-05-27 13:00:00,65.6,65.615,65.584,65.608,225340000.0
2009-05-27 13:05:00,65.617,65.654,65.613,65.631,349240000.0
2009-05-27 13:10:00,65.614,65.656,65.602,65.643,289020000.0
2009-05-27 13:15:00,65.654,65.661,65.615,65.653,378630000.0
2009-05-27 13:20:00,65.634,65.649,65.607,65.621,478970000.0
2009-05-27 13:25:00,65.6,65.612,65.58,65.598,411720000.0
2009-05-27 13:30:00,65.619,65.71,65.605,65.642,369980000.0
2009-05-27 13:35:00,65.644,65.672,65.611,65.611,462010000.0
2009-05-27 13:40:00,65.606,65.674,65.594,65.638,435560000.0
2009-05-27 13:45:00,65.644,65.646,65.617,65.62,298830000.0
2009-05-27 13:50:00,65.608,65.639,65.608,65.614,388560000.0
2009-05-27 13:55:00,65.598,65.603,65.535,65.543,295540000.0
2009-05-27 14:00:00,65.556,65.574,65.527,65.563,263370000.0
2009-05-27 14:05:00,65.562,65.579,65.541,65.543,476370000.0
2009-05-27 14:10:00,65.555,65.573,65.527,65.573,325350000.0
2009-05-27 14:15:00,65.578,65.578,65.529,65.551,208770000.0
2009-05-27 14:20:00,65.561,65.582,65.544,65.544,527210000.0
2009-05-27 14:25:00,65.54,65.554,65.512,65.546,294080000.0
2009-05-27 14:30:00,65.556,65.592,65.524,65.561,260630000.0
2009-05-27 14:35:00,65.572,65.6,65.55,65.55,491000000.0
2009-05-27 14:40:00,65.547,65.564,65.49,65.545,508970000.0
2009-05-27 14:45:00,65.565,65.576,65.543,65.559,341070000.0
2009-05-27 14:50:00,65.569,65.593,65.512,65.557,472060000.0
2009-05-27 14:55:00,65.531,65.567,65.514,65.542,342200000.0
2009-05-27 15:00:00,65.562,65.562,65.515,65.546,244520000.0
2009-05-27 15:05:00,65.529,65.545,65.491,65.499,54610000.0
2009-05-27 15:10:00,65.495,65.53,65.47,65.488,59990000.0
2009-05-27 15:15:00,65.497,65.505,65.477,65.505,65980000.0
2009-05-27 15:20:00,65.499,65.499,65.38,65.416,238710000.0
2009-05-27 15:25:00,65.385,65.424,65.252,65.409,506460000.0
2009-05-27 15:30:00,65.436,65.436,65.367,65.367,381250000.0
2009-05-27 15:35:00,65.368,65.413,65.354,65.395,480370000.0
2009-05-27 15:40:00,65.381,65.398,65.344,65.398,428610000.0
2009-05-27 15:45:00,65.407,65.408,65.345,65.394,433180000.0
2009-05-27 15:50:00,65.4,65.46,65.4,65.42,333740000.0
2009-05-27 15:55:00,65.437,65.495,65.418,65.477,355860000.0
2009-05-27 16:00:00,65.501,65.501,65.363,65.386,495930000.0
2009-05-27 16:05:00,65.389,65.469,65.386,65.438,353380000.0
2009-05-27 16:10:00,65.438,65.466,65.416,65.434,472870000.0
2009-05-27 16:15:00,65.436,65.5,65.436,65.465,496710000.0
2009-05-27 16:20:00,65.471,65.527,65.464,65.513,517190000.0
2009-05-27 16:25:00,65.505,65.539,65.498,65.522,438250000.0
2009-05-27 16:30:00,65.534,65.586,65.515,65.567,596590000.0
2009-05-27 16:35:00,65.571,65.616,65.556,65.578,373490000.0
2009-05-27 16:40:00,65.578,65.603,65.537,65.539,455040000.0
2009-05-27 16:45:00,65.554,65.564,65.508,65.525,425150000.0
2009-05-27 16:50:00,65.526,65.552,65.498,65.518,332040000.0
2009-05-27 16:55:00,65.51,65.594,65.499,65.591,426090000.0
2009-05-27 17:00:00,65.619,65.619,65.54,65.561,414170000.0
2009-05-27 17:05:00,65.575,65.625,65.565,65.602,525640000.0
2009-05-27 17:10:00,65.614,65.614,65.565,65.577,474310000.0
2009-05-27 17:15:00,65.597,65.611,65.565,65.58,410400000.0
2009-05-27 17:20:00,65.584,65.595,65.552,65.552,452500000.0
2009-05-27 17:25:00,65.551,65.585,65.496,65.501,377210000.0
2009-05-27 17:30:00,65.506,65.564,65.486,65.54,431640000.0
2009-05-27 17:35:00,65.553,65.584,65.539,65.545,487410000.0
2009-05-27 17:40:00,65.534,65.55,65.488,65.488,414410000.0
2009-05-27 17:45:00,65.514,65.514,65.475,65.502,343880000.0
2009-05-27 17:50:00,65.494,65.538,65.372,65.392,363550000.0
2009-05-27 17:55:00,65.396,65.423,65.375,65.418,323180000.0
2009-05-27 18:00:00,65.449,65.476,65.398,65.399,426160000.0
2009-05-27 18:05:00,65.399,65.462,65.399,65.45,349190000.0
2009-05-27 18:10:00,65.449,65.463,65.404,65.404,178390000.0
2009-05-27 18:15:00,65.426,65.483,65.38,65.427,323520000.0
2009-05-27 18:20:00,65.431,65.473,65.408,65.447,478270000.0
2009-05-27 18:25:00,65.449,65.471,65.394,65.405,197690000.0
2009-05-27 18:30:00,65.422,65.455,65.405,65.436,212900000.0
2009-05-27 18:35:00,65.436,65.463,65.422,65.447,304860000.0
2009-05-27 18:40:00,65.441,65.441,65.384,65.394,241690000.0
2009-05-27 18:45:00,65.412,65.412,65.38,65.38,324660000.0
2009-05-27 18:50:00,65.385,65.445,65.385,65.429,336380000.0
2009-05-27 18:55:00,65.417,65.459,65.394,65.394,362840000.0
2009-05-27 19:00:00,65.413,65.421,65.371,65.371,501150000.0
2009-05-27 19:05:00,65.365,65.432,65.361,65.428,406570000.0
2009-05-27 19:10:00,65.42,65.455,65.42,65.445,394010000.0
2009-05-27 19:15:00,65.465,65.513,65.44,65.492,486650000.0
2009-05-27 19:20:00,65.489,65.507,65.467,65.479,324560000.0
2009-05-27 19:25:00,65.467,65.486,65.455,65.485,402740000.0
2009-05-27 19:30:00,65.501,65.504,65.469,65.481,323010000.0
2009-05-27 19:35:00,65.472,65.506,65.458,65.483,319430000.0
2009-05-27 19:40:00,65.481,65.516,65.478,65.508,307860000.0
2009-05-27 19:45:00,65.525,65.525,65.501,65.516,416380000.0
2009-05-27 19:50:00,65.508,65.583,65.504,65.562,338450000.0
2009-05-27 19:55:00,65.55,65.575,65.515,65.525,320250000.0
2009-05-27 20:00:00,65.553,65.553,65.431,65.44,492920000.0
2009-05-27 20:05:00,65.44,65.504,65.433,65.488,184180000.0
2009-05-27 20:10:00,65.478,65.488,65.441,65.458,341950000.0
2009-05-27 20:15:00,65.48,65.54,65.455,65.516,562190000.0
2009-05-27 20:20:00,65.514,65.527,65.461,65.461,410680000.0
2009-05-27 20:25:00,65.462,65.482,65.455,65.466,375300000.0
2009-05-27 20:30:00,65.501,65.501,65.459,65.466,411010000.0
2009-05-27 20:35:00,65.465,65.523,65.459,65.519,361850000.0
2009-05-27 20:40:00,65.515,65.55,65.509,65.543,420480000.0
2009-05-27 20:45:00,65.563,65.574,65.47,65.535,384220000.0
2009-05-27 20:50:00,65.532,65.532,65.483,65.502,484890000.0
2009-05-27 20:55:00,65.478,65.49,65.456,65.473,435980000.0
2009-05-27 21:00:00,65.492,65.5,65.462,65.485,448850000.0
2009-05-27 21:05:00,65.47,65.501,65.469,65.487,404280000.0
2009-05-27 21:10:00,65.466,65.496,65.453,65.492,346240000.0
2009-05-27 21:15:00,65.502,65.503,65.48,65.484,331830000.0
2009-05-27 21:20:00,65.489,65.496,65.451,65.461,509410000.0
2009-05-27 21:25:00,65.459,65.473,65.422,65.449,314590000.0
2009-05-27 21:30:00,65.465,65.475,65.423,65.464,529300000.0
2009-05-27 21:35:00,65.445,65.474,65.437,65.449,463690000.0
2009-05-27 21:40:00,65.44,65.46,65.413,65.438,569220000.0
2009-05-27 21:45:00,65.463,65.496,65.434,65.467,526740000.0
2009-05-27 21:50:00,65.465,65.492,65.46,65.471,403890000.0
2009-05-27 21:55:00,65.465,65.503,65.459,65.469,426930000.0
2009-05-27 22:00:00,65.479,65.483,65.449,65.463,462850000.0
2009-05-27 22:05:00,65.464,65.492,65.457,65.457,456260000.0
2009-05-27 22:10:00,65.458,65.476,65.442,65.459,285680000.0
2009-05-27 22:15:00,65.483,65.483,65.444,65.45,438170000.0
2009-05-27 22:20:00,65.447,65.483,65.444,65.461,432880000.0
2009-05-27 22:25:00,65.471,65.511,65.447,65.473,591450000.0
2009-05-27 22:30:00,65.504,65.504,65.447,65.466,279110000.0
2009-05-27 22:35:00,65.465,65.501,65.46,65.485,327580000.0
2009-05-27 22:40:00,65.488,65.522,65.48,65.496,475610000.0
2009-05-27 22:45:00,65.533,65.534,65.495,65.498,331000000.0
2009-05-27 22:50:00,65.497,65.526,65.496,65.499,400930000.0
2009-05-27 22:55:00,65.497,65.532,65.49,65.503,521100000.0
2009-05-27 23:00:00,65.535,65.539,65.421,65.421,337850000.0
2009-05-27 23:05:00,65.429,65.47,65.411,65.433,368710000.0
2009-05-27 23:10:00,65.43,65.435,65.39,65.405,384690000.0
2009-05-27 23:15:00,65.428,65.428,65.347,65.347,244710000.0
2009-05-27 23:20:00,65.354,65.385,65.335,65.378,447000000.0
2009-05-27 23:25:00,65.38,65.397,65.362,65.384,297170000.0
2009-05-27 23:30:00,65.377,65.383,65.327,65.327,239180000.0
2009-05-27 23:35:00,65.331,65.355,65.331,65.348,281760000.0
2009-05-27 23:40:00,65.349,65.374,65.332,65.369,442270000.0
2009-05-27 23:45:00,65.365,65.385,65.352,65.385,169660000.0
2009-05-27 23:50:00,65.383,65.402,65.367,65.388,262560000.0
2009-05-27 23:55:00,65.366,65.373,65.324,65.356,291270000.0
2009-05-28 00:00:00,65.354,65.386,65.34,65.346,163410000.0
2009-05-28 00:05:00,65.352,65.375,65.349,65.367,290480000.0
2009-05-28 00:10:00,65.365,65.405,65.365,65.39,367150000.0
2009-05-28 00:15:00,65.414,65.415,65.388,65.4,357220000.0
2009-05-28 00:20:00,65.397,65.412,65.388,65.405,355000000.0
2009-05-28 00:25:00,65.408,65.423,65.39,65.416,410510000.0
2009-05-28 00:30:00,65.412,65.435,65.412,65.413,304390000.0
2009-05-28 00:35:00,65.413,65.434,65.405,65.419,482080000.0
2009-05-28 00:40:00,65.416,65.495,65.401,65.481,334690000.0
2009-05-28 00:45:00,65.505,65.513,65.479,65.503,401080000.0
2009-05-28 00:50:00,65.506,65.514,65.494,65.507,319520000.0
2009-05-28 00:55:00,65.509,65.509,65.474,65.479,275620000.0
2009-05-28 01:00:00,65.505,65.505,65.481,65.488,370000000.0
2009-05-28 01:05:00,65.488,65.515,65.479,65.49,268980000.0
2009-05-28 01:10:00,65.49,65.514,65.48,65.488,303950000.0
2009-05-28 01:15:00,65.522,65.526,65.483,65.506,312050000.0
2009-05-28 01:20:00,65.509,65.549,65.505,65.537,324530000.0
2009-05-28 01:25:00,65.513,65.542,65.512,65.512,158870000.0
2009-05-28 01:30:00,65.532,65.532,65.507,65.527,266760000.0
2009-05-28 01:35:00,65.532,65.553,65.522,65.549,542770000.0
2009-05-28 01:40:00,65.546,65.621,65.537,65.621,351020000.0
2009-05-28 01:45:00,65.625,65.646,65.612,65.644,379050000.0
2009-05-28 01:50:00,65.652,65.7,65.625,65.64,316710000.0
2009-05-28 01:55:00,65.636,65.643,65.619,65.638,277770000.0
2009-05-28 02:00:00,65.595,65.623,65.572,65.593,246450000.0
2009-05-28 02:05:00,65.64,65.816,65.604,65.618,223700000.0
2009-05-28 02:10:00,65.602,65.616,65.55,65.591,446640000.0
2009-05-28 02:15:00,65.607,65.637,65.597,65.604,348430000.0
2009-05-28 02:20:00,65.604,65.739,65.604,65.739,274060000.0
2009-05-28 02:25:00,65.754,65.769,65.72,65.735,264990000.0
2009-05-28 02:30:00,65.753,65.841,65.733,65.822,407980000.0
2009-05-28 02:35:00,65.819,65.863,65.81,65.849,340030000.0
2009-05-28 02:40:00,65.837,65.839,65.808,65.809,282610000.0
2009-05-28 02:45:00,65.828,65.863,65.814,65.814,345100000.0
2009-05-28 02:50:00,65.822,65.866,65.822,65.849,322300000.0
2009-05-28 02:55:00,65.843,65.861,65.795,65.795,349360000.0
2009-05-28 03:00:00,65.817,65.84,65.766,65.798,444870000.0
2009-05-28 03:05:00,65.788,65.83,65.764,65.818,336890000.0
2009-05-28 03:10:00,65.795,65.831,65.758,65.791,297560000.0
2009-05-28 03:15:00,65.801,65.801,65.756,65.796,334520000.0
2009-05-28 03:20:00,65.782,65.822,65.777,65.81,231400000.0
2009-05-28 03:25:00,65.811,65.833,65.787,65.809,304640000.0
2009-05-28 03:30:00,65.837,65.837,65.78,65.803,328560000.0
2009-05-28 03:35:00,65.801,65.864,65.801,65.852,456250000.0
2009-05-28 03:40:00,65.854,65.911,65.854,65.887,341130000.0
2009-05-28 03:45:00,65.913,65.913,65.843,65.86,279360000.0
2009-05-28 03:50:00,65.851,65.923,65.85,65.916,319920000.0
2009-05-28 03:55:00,65.898,65.912,65.837,65.858,614440000.0
2009-05-28 04:00:00,65.873,65.893,65.832,65.885,365920000.0
2009-05-28 04:05:00,65.869,65.891,65.862,65.886,376760000.0
2009-05-28 04:10:00,65.865,65.907,65.85,65.869,382650000.0
2009-05-28 04:15:00,65.893,65.903,65.859,65.885,349820000.0
2009-05-28 04:20:00,65.879,65.934,65.866,65.93,242660000.0
2009-05-28 04:25:00,65.918,65.927,65.858,65.862,302460000.0
2009-05-28 04:30:00,65.893,65.912,65.871,65.889,560740000.0
2009-05-28 04:35:00,65.883,65.888,65.831,65.868,431420000.0
2009-05-28 04:40:00,65.851,65.883,65.809,65.823,338190000.0
2009-05-28 04:45:00,65.834,65.834,65.783,65.789,447690000.0
2009-05-28 04:50:00,65.79,65.833,65.783,65.819,337780000.0
2009-05-28 04:55:00,65.808,65.846,65.806,65.819,277950000.0
2009-05-28 05:00:00,65.843,65.843,65.794,65.825,348250000.0
2009-05-28 05:05:00,65.819,65.834,65.801,65.81,289960000.0
2009-05-28 05:10:00,65.805,65.824,65.788,65.8,300300000.0
2009-05-28 05:15:00,65.804,65.847,65.802,65.84,349890000.0
2009-05-28 05:20:00,65.832,65.846,65.822,65.843,298340000.0
2009-05-28 05:25:00,65.833,65.842,65.811,65.818,211500000.0
2009-05-28 05:30:00,65.841,65.841,65.794,65.8,105230000.0
2009-05-28 05:35:00,65.8,65.843,65.8,65.843,319470000.0
2009-05-28 05:40:00,65.859,65.949,65.859,65.935,390640000.0
2009-05-28 05:45:00,65.951,65.996,65.933,65.996,310780000.0
2009-05-28 05:50:00,65.983,66.021,65.976,66.011,310600000.0
2009-05-28 05:55:00,66.009,66.025,65.974,65.988,410730000.0
2009-05-28 06:00:00,66.0,66.06,65.988,66.041,276400000.0
2009-05-28 06:05:00,66.028,66.069,66.016,66.069,304910000.0
2009-05-28 06:10:00,66.064,66.142,66.064,66.085,403830000.0
2009-05-28 06:15:00,66.093,66.155,66.058,66.13,410250000.0
2009-05-28 06:20:00,66.121,66.121,66.064,66.07,191120000.0
2009-05-28 06:25:00,66.065,66.09,66.033,66.086,370280000.0
2009-05-28 06:30:00,66.097,66.158,66.074,66.104,581480000.0
2009-05-28 06:35:00,66.091,66.122,66.073,66.105,400960000.0
2009-05-28 06:40:00,66.103,66.195,66.103,66.195,411180000.0
2009-05-28 06:45:00,66.204,66.254,66.17,66.17,329410000.0
2009-05-28 06:50:00,66.173,66.204,66.157,66.161,369360000.0
2009-05-28 06:55:00,66.156,66.169,66.125,66.147,298680000.0
2009-05-28 07:00:00,66.146,66.192,66.141,66.177,403280000.0
2009-05-28 07:05:00,66.183,66.207,66.174,66.196,361120000.0
2009-05-28 07:10:00,66.18,66.197,66.163,66.183,375170000.0
2009-05-28 07:15:00,66.18,66.191,66.117,66.15,317750000.0
2009-05-28 07:20:00,66.148,66.192,66.13,66.171,582670000.0
2009-05-28 07:25:00,66.177,66.179,66.136,66.165,383590000.0
2009-05-28 07:30:00,66.163,66.164,66.133,66.157,406830000.0
2009-05-28 07:35:00,66.138,66.164,66.131,66.151,331690000.0
2009-05-28 07:40:00,66.137,66.155,66.132,66.14,372500000.0
2009-05-28 07:45:00,66.158,66.237,66.138,66.236,67370000.0
2009-05-28 07:50:00,66.212,66.256,66.186,66.199,65120000.0
2009-05-28 07:55:00,66.203,66.211,66.171,66.179,68650000.0
2009-05-28 08:00:00,66.205,66.294,66.178,66.291,72160000.0
2009-05-28 08:05:00,66.293,66.351,66.257,66.266,86770000.0
2009-05-28 08:10:00,66.264,66.304,66.264,66.284,64730000.0
2009-05-28 08:15:00,66.295,66.328,66.286,66.287,59270000.0
2009-05-28 08:20:00,66.297,66.371,66.297,66.355,62570000.0
2009-05-28 08:25:00,66.362,66.4,66.351,66.393,57900000.0
2009-05-28 08:30:00,66.412,66.468,66.368,66.452,82000000.0
2009-05-28 08:35:00,66.463,66.479,66.435,66.479,71190000.0
2009-05-28 08:40:00,66.474,66.491,66.433,66.48,72860000.0
2009-05-28 08:45:00,66.478,66.513,66.456,66.507,67310000.0
2009-05-28 08:50:00,66.498,66.569,66.498,66.556,61780000.0
2009-05-28 08:55:00,66.554,66.643,66.534,66.64,69580000.0
2009-05-28 09:00:00,66.671,66.671,66.54,66.547,73160000.0
2009-05-28 09:05:00,66.545,66.572,66.531,66.565,69940000.0
2009-05-28 09:10:00,66.563,66.579,66.469,66.469,60090000.0
2009-05-28 09:15:00,66.48,66.498,66.453,66.465,72870000.0
2009-05-28 09:20:00,66.466,66.495,66.444,66.484,72410000.0
2009-05-28 09:25:00,66.491,66.494,66.443,66.469,80700000.0
2009-05-28 09:30:00,66.478,66.491,66.435,66.465,71180000.0
2009-05-28 09:35:00,66.451,66.478,66.441,66.465,75550000.0
2009-05-28 09:40:00,66.454,66.478,66.418,66.425,128860000.0
2009-05-28 09:45:00,66.437,66.466,66.387,66.41,514450000.0
2009-05-28 09:50:00,66.42,66.492,66.42,66.487,350110000.0
2009-05-28 09:55:00,66.482,66.5,66.452,66.461,461580000.0
2009-05-28 10:00:00,66.475,66.475,66.42,66.442,410230000.0
2009-05-28 10:05:00,66.452,66.493,66.412,66.493,478090000.0
2009-05-28 10:10:00,66.507,66.513,66.454,66.461,339850000.0
2009-05-28 10:15:00,66.468,66.508,66.457,66.487,359590000.0
2009-05-28 10:20:00,66.479,66.512,66.46,66.511,366260000.0
2009-05-28 10:25:00,66.493,66.531,66.484,66.516,445200000.0
2009-05-28 10:30:00,66.526,66.542,66.512,66.536,357230000.0
2009-05-28 10:35:00,66.512,66.524,66.467,66.508,519560000.0
2009-05-28 10:40:00,66.509,66.522,66.46,66.46,450730000.0
2009-05-28 10:45:00,66.492,66.513,66.454,66.513,566670000.0
2009-05-28 10:50:00,66.499,66.528,66.467,66.492,550580000.0
2009-05-28 10:55:00,66.495,66.503,66.442,66.485,403150000.0
2009-05-28 11:00:00,66.512,66.512,66.447,66.473,437710000.0
2009-05-28 11:05:00,66.468,66.514,66.461,66.485,424440000.0
2009-05-28 11:10:00,66.468,66.504,66.447,66.447,380370000.0
2009-05-28 11:15:00,66.48,66.572,66.46,66.557,404270000.0
2009-05-28 11:20:00,66.56,66.64,66.557,66.634,414480000.0
2009-05-28 11:25:00,66.631,66.656,66.616,66.634,433860000.0
2009-05-28 11:30:00,66.645,66.649,66.62,66.629,522720000.0
2009-05-28 11:35:00,66.632,66.66,66.595,66.595,382360000.0
2009-05-28 11:40:00,66.601,66.655,66.567,66.607,426800000.0
2009-05-28 11:45:00,66.614,66.622,66.577,66.622,439310000.0
2009-05-28 11:50:00,66.611,66.643,66.6,66.617,449200000.0
2009-05-28 11:55:00,66.62,66.631,66.587,66.592,447230000.0
2009-05-28 12:00:00,66.613,66.613,66.54,66.548,454170000.0
2009-05-28 12:05:00,66.55,66.685,66.55,66.635,301250000.0
2009-05-28 12:10:00,66.634,66.681,66.62,66.658,367480000.0
2009-05-28 12:15:00,66.682,66.713,66.648,66.663,323710000.0
2009-05-28 12:20:00,66.654,66.68,66.637,66.654,384670000.0
2009-05-28 12:25:00,66.655,66.681,66.646,66.663,444720000.0
2009-05-28 12:30:00,66.669,66.693,66.656,66.679,165490000.0
2009-05-28 12:35:00,66.68,66.733,66.677,66.704,308260000.0
2009-05-28 12:40:00,66.698,66.7,66.655,66.682,342530000.0
2009-05-28 12:45:00,66.674,66.688,66.637,66.664,325050000.0
2009-05-28 12:50:00,66.659,66.703,66.652,66.652,204880000.0
2009-05-28 12:55:00,66.654,66.68,66.645,66.649,268340000.0
2009-05-28 13:00:00,66.665,66.688,66.64,66.652,235650000.0
2009-05-28 13:05:00,66.653,66.684,66.645,66.645,361650000.0
2009-05-28 13:10:00,66.644,66.664,66.607,66.664,298890000.0
2009-05-28 13:15:00,66.683,66.684,66.598,66.608,366850000.0
2009-05-28 13:20:00,66.607,66.654,66.596,66.614,462190000.0
2009-05-28 13:25:00,66.591,66.606,66.553,66.568,408290000.0
2009-05-28 13:30:00,66.575,66.586,66.541,66.541,371910000.0
2009-05-28 13:35:00,66.558,66.605,66.542,66.542,462690000.0
2009-05-28 13:40:00,66.543,66.614,66.543,66.58,439370000.0
2009-05-28 13:45:00,66.612,66.612,66.559,66.587,299680000.0
2009-05-28 13:50:00,66.582,66.593,66.569,66.58,388580000.0
2009-05-28 13:55:00,66.579,66.625,66.556,66.602,297750000.0
2009-05-28 14:00:00,66.619,66.619,66.58,66.585,260600000.0
2009-05-28 14:05:00,66.605,66.617,66.57,66.598,468680000.0
2009-05-28 14:10:00,66.598,66.643,66.593,66.626,331370000.0
2009-05-28 14:15:00,66.642,66.656,66.616,66.646,196190000.0
2009-05-28 14:20:00,66.64,66.714,66.64,66.7,516080000.0
2009-05-28 14:25:00,66.698,66.71,66.674,66.688,290170000.0
2009-05-28 14:30:00,66.702,66.732,66.673,66.674,256270000.0
2009-05-28 14:35:00,66.667,66.667,66.603,66.617,486150000.0
2009-05-28 14:40:00,66.627,66.722,66.624,66.716,477530000.0
2009-05-28 14:45:00,66.736,66.789,66.712,66.753,315570000.0
2009-05-28 14:50:00,66.748,66.816,66.739,66.807,456780000.0
2009-05-28 14:55:00,66.789,66.82,66.772,66.778,330220000.0
2009-05-28 15:00:00,66.773,66.854,66.773,66.845,235490000.0
2009-05-28 15:05:00,66.84,66.862,66.807,66.807,60000000.0
2009-05-28 15:10:00,66.804,66.813,66.769,66.775,69380000.0
2009-05-28 15:15:00,66.786,66.822,66.767,66.822,55990000.0
2009-05-28 15:20:00,66.83,66.842,66.715,66.747,229570000.0
2009-05-28 15:25:00,66.743,66.743,66.669,66.714,501100000.0
2009-05-28 15:30:00,66.73,66.736,66.621,66.645,379390000.0
2009-05-28 15:35:00,66.645,66.682,66.62,66.641,476640000.0
2009-05-28 15:40:00,66.634,66.666,66.607,66.648,420050000.0
2009-05-28 15:45:00,66.656,66.693,66.605,66.665,439020000.0
2009-05-28 15:50:00,66.666,66.731,66.646,66.725,338460000.0
2009-05-28 15:55:00,66.726,66.729,66.68,66.68,341490000.0
2009-05-28 16:00:00,66.676,66.712,66.626,66.673,474880000.0
2009-05-28 16:05:00,66.665,66.668,66.589,66.6,363550000.0
2009-05-28 16:10:00,66.584,66.633,66.552,66.601,487700000.0
2009-05-28 16:15:00,66.624,66.635,66.59,66.635,491510000.0
2009-05-28 16:20:00,66.631,66.671,66.624,66.645,509740000.0
2009-05-28 16:25:00,66.65,66.674,66.573,66.573,428880000.0
2009-05-28 16:30:00,66.581,66.602,66.549,66.562,604600000.0
2009-05-28 16:35:00,66.559,66.604,66.54,66.562,374960000.0
2009-05-28 16:40:00,66.568,66.603,66.546,66.561,438790000.0
2009-05-28 16:45:00,66.585,66.585,66.537,66.574,422430000.0
2009-05-28 16:50:00,66.569,66.604,66.532,66.56,326730000.0
2009-05-28 16:55:00,66.571,66.628,66.571,66.588,437470000.0
2009-05-28 17:00:00,66.612,66.612,66.547,66.552,411090000.0
2009-05-28 17:05:00,66.562,66.571,66.502,66.516,540210000.0
2009-05-28 17:10:00,66.517,66.573,66.504,66.564,465120000.0
2009-05-28 17:15:00,66.583,66.586,66.516,66.526,398710000.0
2009-05-28 17:20:00,66.52,66.583,66.515,66.557,435920000.0
2009-05-28 17:25:00,66.568,66.582,66.533,66.545,389290000.0
2009-05-28 17:30:00,66.572,66.572,66.517,66.541,418180000.0
2009-05-28 17:35:00,66.538,66.604,66.533,66.57,491080000.0
2009-05-28 17:40:00,66.574,66.587,66.544,66.565,410150000.0
2009-05-28 17:45:00,66.583,66.599,66.547,66.574,335600000.0
2009-05-28 17:50:00,66.572,66.643,66.572,66.634,353820000.0
2009-05-28 17:55:00,66.652,66.652,66.605,66.605,328360000.0
2009-05-28 18:00:00,66.633,66.633,66.592,66.599,420990000.0
2009-05-28 18:05:00,66.615,66.623,66.504,66.562,345680000.0
2009-05-28 18:10:00,66.575,66.587,66.524,66.585,167240000.0
2009-05-28 18:15:00,66.605,66.605,66.544,66.556,307990000.0
2009-05-28 18:20:00,66.541,66.583,66.541,66.575,455620000.0
2009-05-28 18:25:00,66.569,66.603,66.559,66.579,187710000.0
2009-05-28 18:30:00,66.597,66.615,66.569,66.605,219310000.0
2009-05-28 18:35:00,66.589,66.611,66.57,66.59,282380000.0
2009-05-28 18:40:00,66.576,66.614,66.575,66.605,179990000.0
2009-05-28 18:45:00,66.624,66.624,66.579,66.613,334490000.0
2009-05-28 18:50:00,66.608,66.623,66.591,66.605,345500000.0
2009-05-28 18:55:00,66.607,66.699,66.601,66.665,367150000.0
2009-05-28 19:00:00,66.671,66.671,66.612,66.623,521140000.0
2009-05-28 19:05:00,66.636,66.662,66.605,66.605,425360000.0
2009-05-28 19:10:00,66.588,66.633,66.585,66.618,407370000.0
2009-05-28 19:15:00,66.626,66.635,66.574,66.599,504940000.0
2009-05-28 19:20:00,66.608,66.625,66.6,66.611,334600000.0
2009-05-28 19:25:00,66.62,66.658,66.552,66.603,439480000.0
2009-05-28 19:30:00,66.611,66.64,66.594,66.628,342930000.0
2009-05-28 19:35:00,66.637,66.673,66.622,66.666,324340000.0
2009-05-28 19:40:00,66.642,66.673,66.64,66.657,333610000.0
2009-05-28 19:45:00,66.665,66.665,66.618,66.628,435060000.0
2009-05-28 19:50:00,66.648,66.711,66.633,66.644,345000000.0
2009-05-28 19:55:00,66.66,66.682,66.642,66.658,333450000.0
2009-05-28 20:00:00,66.672,66.675,66.632,66.646,511230000.0
2009-05-28 20:05:00,66.641,66.652,66.604,66.621,191530000.0
2009-05-28 20:10:00,66.599,66.702,66.593,66.67,351250000.0
2009-05-28 20:15:00,66.682,66.689,66.641,66.667,614940000.0
2009-05-28 20:20:00,66.68,66.715,66.673,66.697,430030000.0
2009-05-28 20:25:00,66.67,66.686,66.631,66.631,388760000.0
2009-05-28 20:30:00,66.663,66.664,66.62,66.645,417870000.0
2009-05-28 20:35:00,66.659,66.701,66.659,66.69,379090000.0
2009-05-28 20:40:00,66.696,66.702,66.651,66.694,444420000.0
2009-05-28 20:45:00,66.705,66.705,66.673,66.693,381840000.0
2009-05-28 20:50:00,66.704,66.722,66.641,66.652,496900000.0
2009-05-28 20:55:00,66.631,66.638,66.595,66.607,435230000.0
2009-05-28 21:00:00,66.628,66.653,66.607,66.644,482040000.0
2009-05-28 21:05:00,66.66,66.66,66.607,66.612,301990000.0
2009-05-28 21:10:00,66.601,66.643,66.601,66.621,365280000.0
2009-05-28 21:15:00,66.629,66.654,66.602,66.649,350280000.0
2009-05-28 21:20:00,66.647,66.661,66.634,66.649,538470000.0
2009-05-28 21:25:00,66.656,66.657,66.636,66.657,338990000.0
2009-05-28 21:30:00,66.661,66.699,66.633,66.657,556650000.0
2009-05-28 21:35:00,66.634,66.695,66.634,66.665,511580000.0
2009-05-28 21:40:00,66.655,66.677,66.618,66.63,589060000.0
2009-05-28 21:45:00,66.653,66.691,66.625,66.675,538180000.0
2009-05-28 21:50:00,66.686,66.712,66.662,66.692,538310000.0
2009-05-28 21:55:00,66.667,66.685,66.656,66.661,338780000.0
2009-05-28 22:00:00,66.672,66.672,66.607,66.607,454290000.0
2009-05-28 22:05:00,66.613,66.632,66.599,66.602,456570000.0
2009-05-28 22:10:00,66.609,66.627,66.602,66.615,359080000.0
2009-05-28 22:15:00,66.636,66.636,66.595,66.608,446590000.0
2009-05-28 22:20:00,66.6,66.643,66.594,66.62,432290000.0
2009-05-28 22:25:00,66.625,66.641,66.608,66.612,595350000.0
2009-05-28 22:30:00,66.646,66.646,66.581,66.586,454220000.0
2009-05-28 22:35:00,66.617,66.619,66.559,66.579,267780000.0
2009-05-28 22:40:00,66.578,66.611,66.57,66.57,451830000.0
2009-05-28 22:45:00,66.589,66.589,66.539,66.559,419650000.0
2009-05-28 22:50:00,66.564,66.598,66.557,66.576,337600000.0
2009-05-28 22:55:00,66.605,66.625,66.569,66.625,397590000.0
2009-05-28 23:00:00,66.629,66.636,66.599,66.615,321390000.0
2009-05-28 23:05:00,66.611,66.632,66.595,66.595,368440000.0
2009-05-28 23:10:00,66.625,66.627,66.595,66.624,216230000.0
2009-05-28 23:15:00,66.636,66.651,66.627,66.648,163100000.0
2009-05-28 23:20:00,66.664,66.691,66.655,66.687,442320000.0
2009-05-28 23:25:00,66.706,66.73,66.691,66.719,254130000.0
2009-05-28 23:30:00,66.736,66.736,66.689,66.706,248100000.0
2009-05-28 23:35:00,66.695,66.717,66.686,66.71,297950000.0
2009-05-28 23:40:00,66.68,66.696,66.648,66.653,341950000.0
2009-05-28 23:45:00,66.674,66.68,66.633,66.657,162640000.0
2009-05-28 23:50:00,66.667,66.728,66.666,66.72,220300000.0
2009-05-28 23:55:00,66.715,66.744,66.695,66.696,294990000.0
2009-05-29 00:00:00,66.718,66.718,66.629,66.63,166900000.0
2009-05-29 00:05:00,66.62,66.641,66.572,66.596,265860000.0
2009-05-29 00:10:00,66.603,66.617,66.597,66.597,229190000.0
2009-05-29 00:15:00,66.627,66.627,66.573,66.596,363160000.0
2009-05-29 00:20:00,66.588,66.623,66.576,66.605,451210000.0
2009-05-29 00:25:00,66.617,66.617,66.556,66.586,405250000.0
2009-05-29 00:30:00,66.607,66.632,66.594,66.594,232300000.0
2009-05-29 00:35:00,66.601,66.635,66.595,66.616,243020000.0
2009-05-29 00:40:00,66.626,66.647,66.612,66.641,287510000.0
2009-05-29 00:45:00,66.668,66.668,66.636,66.652,273410000.0
2009-05-29 00:50:00,66.651,66.692,66.647,66.674,176810000.0
2009-05-29 00:55:00,66.661,66.681,66.573,66.573,337520000.0
2009-05-29 01:00:00,66.597,66.625,66.579,66.617,423080000.0
2009-05-29 01:05:00,66.635,66.645,66.62,66.628,176800000.0
2009-05-29 01:10:00,66.622,66.633,66.62,66.621,197850000.0
2009-05-29 01:15:00,66.645,66.653,66.602,66.618,402840000.0
2009-05-29 01:20:00,66.632,66.632,66.58,66.582,321100000.0
2009-05-29 01:25:00,66.577,66.604,66.571,66.598,123220000.0
2009-05-29 01:30:00,66.62,66.627,66.589,66.611,383600000.0
2009-05-29 01:35:00,66.62,66.637,66.588,66.629,519640000.0
2009-05-29 01:40:00,66.618,66.618,66.549,66.559,248510000.0
2009-05-29 01:45:00,66.574,66.594,66.522,66.528,348290000.0
2009-05-29 01:50:00,66.532,66.553,66.512,66.538,298260000.0
2009-05-29 01:55:00,66.528,66.575,66.528,66.541,263320000.0
2009-05-29 02:00:00,66.507,66.507,66.453,66.459,244550000.0
2009-05-29 02:05:00,66.474,66.516,66.463,66.5,259440000.0
2009-05-29 02:10:00,66.504,66.504,66.4,66.427,401880000.0
2009-05-29 02:15:00,66.442,66.446,66.384,66.399,316110000.0
2009-05-29 02:20:00,66.412,66.458,66.403,66.438,252990000.0
2009-05-29 02:25:00,66.447,66.452,66.422,66.431,241210000.0
2009-05-29 02:30:00,66.446,66.453,66.408,66.409,356430000.0
2009-05-29 02:35:00,66.396,66.403,66.33,66.352,309050000.0
2009-05-29 02:40:00,66.358,66.384,66.34,66.366,263800000.0
2009-05-29 02:45:00,66.394,66.414,66.361,66.387,305940000.0
2009-05-29 02:50:00,66.402,66.424,66.372,66.372,290280000.0
2009-05-29 02:55:00,66.347,66.377,66.327,66.358,314360000.0
2009-05-29 03:00:00,66.382,66.395,66.355,66.385,412020000.0
2009-05-29 03:05:00,66.393,66.415,66.373,66.405,307730000.0
2009-05-29 03:10:00,66.387,66.403,66.32,66.32,247970000.0
2009-05-29 03:15:00,66.341,66.341,66.282,66.333,318250000.0
2009-05-29 03:20:00,66.347,66.36,66.332,66.355,202960000.0
2009-05-29 03:25:00,66.353,66.384,66.343,66.367,270110000.0
2009-05-29 03:30:00,66.366,66.366,66.293,66.293,279210000.0
2009-05-29 03:35:00,66.311,66.346,66.311,66.331,408090000.0
2009-05-29 03:40:00,66.322,66.339,66.298,66.336,311690000.0
2009-05-29 03:45:00,66.347,66.389,66.315,66.366,264950000.0
2009-05-29 03:50:00,66.37,66.386,66.352,66.352,289590000.0
2009-05-29 03:55:00,66.364,66.373,66.31,66.336,538190000.0
2009-05-29 04:00:00,66.354,66.36,66.32,66.355,333050000.0
2009-05-29 04:05:00,66.347,66.378,66.334,66.375,354480000.0
2009-05-29 04:10:00,66.357,66.383,66.327,66.376,361990000.0
2009-05-29 04:15:00,66.403,66.403,66.344,66.351,314160000.0
2009-05-29 04:20:00,66.351,66.381,66.345,66.366,202240000.0
2009-05-29 04:25:00,66.361,66.374,66.351,66.358,283210000.0
2009-05-29 04:30:00,66.376,66.376,66.348,66.348,497960000.0
2009-05-29 04:35:00,66.355,66.374,66.331,66.374,369070000.0
2009-05-29 04:40:00,66.374,66.392,66.343,66.376,315240000.0
2009-05-29 04:45:00,66.382,66.382,66.343,66.375,245340000.0
2009-05-29 04:50:00,66.37,66.384,66.351,66.376,331670000.0
2009-05-29 04:55:00,66.377,66.405,66.366,66.39,183840000.0
2009-05-29 05:00:00,66.393,66.393,66.361,66.385,314880000.0
2009-05-29 05:05:00,66.364,66.402,66.36,66.388,256590000.0
2009-05-29 05:10:00,66.36,66.383,66.351,66.378,254800000.0
2009-05-29 05:15:00,66.385,66.385,66.342,66.368,308660000.0
2009-05-29 05:20:00,66.352,66.392,66.352,66.354,201100000.0
2009-05-29 05:25:00,66.366,66.376,66.35,66.364,221370000.0
2009-05-29 05:30:00,66.367,66.385,66.354,66.37,99330000.0
2009-05-29 05:35:00,66.361,66.396,66.347,66.363,306760000.0
2009-05-29 05:40:00,66.353,66.388,66.343,66.362,383420000.0
2009-05-29 05:45:00,66.38,66.38,66.351,66.365,319590000.0
2009-05-29 05:50:00,66.375,66.393,66.349,66.361,317920000.0
2009-05-29 05:55:00,66.372,66.385,66.341,66.357,364180000.0
2009-05-29 06:00:00,66.366,66.374,66.341,66.367,275340000.0
2009-05-29 06:05:00,66.382,66.424,66.363,66.424,310990000.0
2009-05-29 06:10:00,66.434,66.47,66.422,66.445,400310000.0
2009-05-29 06:15:00,66.447,66.473,66.431,66.463,315700000.0
2009-05-29 06:20:00,66.454,66.481,66.441,66.456,176610000.0
2009-05-29 06:25:00,66.465,66.475,66.452,66.458,301610000.0
2009-05-29 06:30:00,66.474,66.506,66.456,66.484,603380000.0
2009-05-29 06:35:00,66.47,66.571,66.47,66.566,393680000.0
2009-05-29 06:40:00,66.57,66.612,66.562,66.581,404060000.0
2009-05-29 06:45:00,66.581,66.581,66.551,66.557,350350000.0
2009-05-29 06:50:00,66.538,66.564,66.48,66.564,379430000.0
2009-05-29 06:55:00,66.555,66.574,66.511,66.548,313330000.0
2009-05-29 07:00:00,66.571,66.601,66.552,66.577,427990000.0
2009-05-29 07:05:00,66.551,66.584,66.523,66.584,354580000.0
2009-05-29 07:10:00,66.584,66.584,66.532,66.558,381550000.0
2009-05-29 07:15:00,66.552,66.587,66.54,66.583,341710000.0
2009-05-29 07:20:00,66.579,66.592,66.553,66.584,575100000.0
2009-05-29 07:25:00,66.572,66.594,66.543,66.548,398030000.0
2009-05-29 07:30:00,66.565,66.591,66.546,66.572,417430000.0
2009-05-29 07:35:00,66.577,66.585,66.551,66.553,333720000.0
2009-05-29 07:40:00,66.564,66.583,66.552,66.575,390860000.0
2009-05-29 07:45:00,66.58,66.595,66.559,66.592,69930000.0
2009-05-29 07:50:00,66.575,66.589,66.559,66.568,64220000.0
2009-05-29 07:55:00,66.559,66.601,66.559,66.597,55890000.0
2009-05-29 08:00:00,66.605,66.659,66.571,66.652,74160000.0
2009-05-29 08:05:00,66.657,66.676,66.634,66.668,63310000.0
2009-05-29 08:10:00,66.672,66.743,66.66,66.736,64810000.0
2009-05-29 08:15:00,66.752,66.784,66.733,66.763,77840000.0
2009-05-29 08:20:00,66.775,66.781,66.746,66.761,67290000.0
2009-05-29 08:25:00,66.747,66.794,66.742,66.769,72830000.0
2009-05-29 08:30:00,66.783,66.783,66.698,66.722,77670000.0
2009-05-29 08:35:00,66.714,66.749,66.714,66.728,70060000.0
2009-05-29 08:40:00,66.726,66.753,66.711,66.753,64770000.0
2009-05-29 08:45:00,66.758,66.789,66.735,66.787,69580000.0
2009-05-29 08:50:00,66.795,66.863,66.79,66.836,70970000.0
2009-05-29 08:55:00,66.849,66.895,66.84,66.864,68410000.0
2009-05-29 09:00:00,66.879,66.879,66.835,66.862,75170000.0
2009-05-29 09:05:00,66.862,66.882,66.846,66.865,63380000.0
2009-05-29 09:10:00,66.874,66.888,66.833,66.857,72100000.0
2009-05-29 09:15:00,66.865,66.865,66.779,66.803,74470000.0
2009-05-29 09:20:00,66.8,66.8,66.749,66.758,75780000.0
2009-05-29 09:25:00,66.736,66.758,66.698,66.727,72250000.0
2009-05-29 09:30:00,66.744,66.744,66.701,66.744,74390000.0
2009-05-29 09:35:00,66.729,66.762,66.719,66.732,73030000.0
2009-05-29 09:40:00,66.731,66.765,66.712,66.751,136300000.0
2009-05-29 09:45:00,66.769,66.782,66.738,66.756,525070000.0
2009-05-29 09:50:00,66.758,66.771,66.731,66.746,354130000.0
2009-05-29 09:55:00,66.726,66.73,66.568,66.595,491810000.0
2009-05-29 10:00:00,66.606,66.606,66.566,66.588,433120000.0
2009-05-29 10:05:00,66.591,66.591,66.485,66.512,497650000.0
2009-05-29 10:10:00,66.5,66.532,66.49,66.515,352670000.0
2009-05-29 10:15:00,66.522,66.576,66.513,66.568,364890000.0
2009-05-29 10:20:00,66.554,66.559,66.531,66.559,379960000.0
2009-05-29 10:25:00,66.542,66.575,66.533,66.575,461340000.0
2009-05-29 10:30:00,66.585,66.603,66.55,66.558,374850000.0
2009-05-29 10:35:00,66.564,66.594,66.544,66.56,546830000.0
2009-05-29 10:40:00,66.544,66.609,66.539,66.583,462610000.0
2009-05-29 10:45:00,66.59,66.637,66.574,66.605,556440000.0
2009-05-29 10:50:00,66.601,66.63,66.584,66.601,599720000.0
2009-05-29 10:55:00,66.617,66.655,66.601,66.644,445490000.0
2009-05-29 11:00:00,66.653,66.663,66.624,66.649,451020000.0
2009-05-29 11:05:00,66.64,66.661,66.597,66.604,431770000.0
2009-05-29 11:10:00,66.612,66.612,66.47,66.47,394610000.0
2009-05-29 11:15:00,66.493,66.493,66.409,66.426,448620000.0
2009-05-29 11:20:00,66.433,66.453,66.324,66.338,435180000.0
2009-05-29 11:25:00,66.336,66.38,66.326,66.347,441500000.0
2009-05-29 11:30:00,66.37,66.386,66.352,66.368,545330000.0
2009-05-29 11:35:00,66.356,66.356,66.283,66.355,385090000.0
2009-05-29 11:40:00,66.373,66.482,66.365,66.428,414330000.0
2009-05-29 11:45:00,66.437,66.484,66.41,66.461,448480000.0
2009-05-29 11:50:00,66.463,66.471,66.403,66.446,450870000.0
2009-05-29 11:55:00,66.439,66.473,66.406,66.447,458290000.0
2009-05-29 12:00:00,66.467,66.511,66.449,66.469,476520000.0
2009-05-29 12:05:00,66.462,66.474,66.377,66.406,295320000.0
2009-05-29 12:10:00,66.407,66.455,66.403,66.438,379480000.0
2009-05-29 12:15:00,66.453,66.473,66.438,66.473,350950000.0
2009-05-29 12:20:00,66.463,66.483,66.437,66.437,380810000.0
2009-05-29 12:25:00,66.441,66.512,66.431,66.455,466640000.0
2009-05-29 12:30:00,66.451,66.473,66.405,66.426,179390000.0
2009-05-29 12:35:00,66.41,66.426,66.302,66.302,321680000.0
2009-05-29 12:40:00,66.284,66.372,66.284,66.372,376780000.0
2009-05-29 12:45:00,66.385,66.385,66.331,66.352,326710000.0
2009-05-29 12:50:00,66.341,66.387,66.341,66.351,195650000.0
2009-05-29 12:55:00,66.371,66.372,66.294,66.294,253530000.0
2009-05-29 13:00:00,66.316,66.321,66.279,66.315,226010000.0
2009-05-29 13:05:00,66.31,66.351,66.296,66.338,360630000.0
2009-05-29 13:10:00,66.349,66.372,66.326,66.342,299930000.0
2009-05-29 13:15:00,66.362,66.384,66.335,66.356,380770000.0
2009-05-29 13:20:00,66.349,66.395,66.346,66.376,475660000.0
2009-05-29 13:25:00,66.372,66.403,66.335,66.369,423990000.0
2009-05-29 13:30:00,66.371,66.393,66.346,66.366,371390000.0
2009-05-29 13:35:00,66.355,66.362,66.317,66.323,469410000.0
2009-05-29 13:40:00,66.325,66.366,66.308,66.366,430980000.0
2009-05-29 13:45:00,66.37,66.445,66.362,66.385,310340000.0
2009-05-29 13:50:00,66.373,66.441,66.355,66.401,408000000.0
2009-05-29 13:55:00,66.405,66.422,66.362,66.39,292800000.0
2009-05-29 14:00:00,66.416,66.442,66.396,66.42,267240000.0
2009-05-29 14:05:00,66.428,66.504,66.423,66.488,491440000.0
2009-05-29 14:10:00,66.462,66.471,66.391,66.408,345020000.0
2009-05-29 14:15:00,66.421,66.426,66.367,66.406,223570000.0
2009-05-29 14:20:00,66.394,66.47,66.382,66.451,535160000.0
2009-05-29 14:25:00,66.446,66.458,66.395,66.446,309880000.0
2009-05-29 14:30:00,66.45,66.45,66.253,66.253,247340000.0
2009-05-29 14:35:00,66.262,66.301,66.24,66.255,482290000.0
2009-05-29 14:40:00,66.274,66.296,66.26,66.27,494960000.0
2009-05-29 14:45:00,66.287,66.287,66.216,66.22,325140000.0
2009-05-29 14:50:00,66.222,66.23,66.156,66.215,454430000.0
2009-05-29 14:55:00,66.203,66.224,66.194,66.208,355010000.0
2009-05-29 15:00:00,66.225,66.234,66.2,66.206,244480000.0
2009-05-29 15:05:00,66.211,66.229,66.203,66.213,72340000.0
2009-05-29 15:10:00,66.202,66.243,66.202,66.24,65550000.0
2009-05-29 15:15:00,66.22,66.268,66.22,66.265,63230000.0
2009-05-29 15:20:00,66.277,66.294,66.263,66.289,231720000.0
2009-05-29 15:25:00,66.295,66.353,66.285,66.304,519830000.0
2009-05-29 15:30:00,66.333,66.353,66.304,66.332,381170000.0
2009-05-29 15:35:00,66.314,66.34,66.265,66.276,491380000.0
2009-05-29 15:40:00,66.258,66.294,66.254,66.269,438430000.0
2009-05-29 15:45:00,66.292,66.293,66.254,66.277,452420000.0
2009-05-29 15:50:00,66.245,66.263,66.22,66.246,338630000.0
2009-05-29 15:55:00,66.241,66.254,66.192,66.213,360260000.0
2009-05-29 16:00:00,66.196,66.222,66.181,66.209,489800000.0
2009-05-29 16:05:00,66.201,66.225,66.187,66.217,379000000.0
2009-05-29 16:10:00,66.214,66.221,66.172,66.176,495910000.0
2009-05-29 16:15:00,66.179,66.189,66.02,66.049,516890000.0
2009-05-29 16:20:00,66.051,66.131,66.04,66.088,513880000.0
2009-05-29 16:25:00,66.09,66.106,66.075,66.079,459870000.0
2009-05-29 16:30:00,66.099,66.118,66.072,66.1,613810000.0
2009-05-29 16:35:00,66.106,66.114,66.043,66.097,370520000.0
2009-05-29 16:40:00,66.085,66.115,66.06,66.097,466270000.0
2009-05-29 16:45:00,66.118,66.159,66.084,66.107,449180000.0
2009-05-29 16:50:00,66.088,66.113,65.962,65.962,351470000.0
2009-05-29 16:55:00,65.961,66.017,65.871,66.017,432100000.0
2009-05-29 17:00:00,66.001,66.159,66.001,66.108,407210000.0
2009-05-29 17:05:00,66.092,66.109,65.98,66.035,548260000.0
2009-05-29 17:10:00,66.028,66.071,66.01,66.048,472580000.0
2009-05-29 17:15:00,66.052,66.052,65.973,65.981,417800000.0
2009-05-29 17:20:00,65.988,66.051,65.982,65.998,439800000.0
2009-05-29 17:25:00,66.015,66.023,65.983,66.017,381130000.0
2009-05-29 17:30:00,66.026,66.034,65.997,66.011,433700000.0
2009-05-29 17:35:00,66.031,66.058,66.023,66.034,484040000.0
2009-05-29 17:40:00,66.036,66.084,66.035,66.074,412850000.0
2009-05-29 17:45:00,66.068,66.112,66.055,66.06,343530000.0
2009-05-29 17:50:00,66.062,66.071,66.025,66.056,353210000.0
2009-05-29 17:55:00,66.028,66.065,66.025,66.065,339260000.0
2009-05-29 18:00:00,66.063,66.084,66.043,66.056,419130000.0
2009-05-29 18:05:00,66.046,66.076,66.038,66.066,364080000.0
2009-05-29 18:10:00,66.055,66.088,66.005,66.028,177270000.0
2009-05-29 18:15:00,66.037,66.074,66.019,66.056,314680000.0
2009-05-29 18:20:00,66.066,66.102,66.061,66.066,493180000.0
2009-05-29 18:25:00,66.073,66.083,66.044,66.055,207720000.0
2009-05-29 18:30:00,66.075,66.106,66.072,66.086,235440000.0
2009-05-29 18:35:00,66.085,66.094,66.055,66.068,288710000.0
2009-05-29 18:40:00,66.051,66.065,66.013,66.013,252250000.0
2009-05-29 18:45:00,66.036,66.063,66.018,66.063,325210000.0
2009-05-29 18:50:00,66.052,66.078,66.041,66.053,350930000.0
2009-05-29 18:55:00,66.061,66.086,66.041,66.085,363810000.0
2009-05-29 19:00:00,66.094,66.094,66.016,66.017,493750000.0
2009-05-29 19:05:00,66.029,66.075,66.029,66.062,421220000.0
2009-05-29 19:10:00,66.065,66.067,66.005,66.018,409700000.0
2009-05-29 19:15:00,66.034,66.064,66.017,66.048,493410000.0
2009-05-29 19:20:00,66.058,66.064,66.031,66.041,341680000.0
2009-05-29 19:25:00,66.03,66.046,66.009,66.015,419560000.0
2009-05-29 19:30:00,66.024,66.032,65.994,66.01,335050000.0
2009-05-29 19:35:00,66.015,66.048,66.002,66.041,320860000.0
2009-05-29 19:40:00,66.03,66.071,66.021,66.054,309540000.0
2009-05-29 19:45:00,66.067,66.084,66.045,66.066,431780000.0
2009-05-29 19:50:00,66.076,66.077,66.034,66.048,285440000.0
2009-05-29 19:55:00,66.064,66.095,66.046,66.051,341270000.0
2009-05-29 20:00:00,66.063,66.093,66.045,66.057,525930000.0
2009-05-29 20:05:00,66.05,66.077,66.045,66.061,187830000.0
2009-05-29 20:10:00,66.058,66.066,66.01,66.01,353840000.0
2009-05-29 20:15:00,66.032,66.032,65.99,66.013,600180000.0
2009-05-29 20:20:00,66.001,66.024,65.987,66.007,429990000.0
2009-05-29 20:25:00,65.991,66.016,65.942,65.946,396540000.0
2009-05-29 20:30:00,65.964,65.964,65.929,65.936,424860000.0
2009-05-29 20:35:00,65.931,65.947,65.9,65.902,384620000.0
2009-05-29 20:40:00,65.887,65.892,65.775,65.787,435020000.0
2009-05-29 20:45:00,65.796,65.837,65.777,65.832,413070000.0
2009-05-29 20:50:00,65.845,65.853,65.821,65.824,498500000.0
2009-05-29 20:55:00,65.828,65.84,65.812,65.812,453530000.0
2009-05-29 21:00:00,65.834,65.861,65.815,65.855,482750000.0
2009-05-29 21:05:00,65.841,65.881,65.841,65.859,437870000.0
2009-05-29 21:10:00,65.852,65.861,65.825,65.844,378010000.0
2009-05-29 21:15:00,65.871,65.872,65.822,65.822,280560000.0
2009-05-29 21:20:00,65.832,65.851,65.807,65.827,419000000.0
2009-05-29 21:25:00,65.829,65.854,65.806,65.808,330900000.0
2009-05-29 21:30:00,65.823,65.846,65.802,65.836,443130000.0
2009-05-29 21:35:00,65.824,65.857,65.824,65.855,493260000.0
2009-05-29 21:40:00,65.852,65.913,65.852,65.897,581090000.0
2009-05-29 21:45:00,65.905,65.921,65.875,65.914,514370000.0
2009-05-29 21:50:00,65.904,65.94,65.889,65.925,516420000.0
2009-05-29 21:55:00,65.909,65.943,65.909,65.927,422240000.0
2009-05-29 22:00:00,65.942,65.943,65.891,65.893,434380000.0
2009-05-29 22:05:00,65.903,65.929,65.897,65.901,448910000.0
2009-05-29 22:10:00,65.912,65.929,65.903,65.924,296570000.0
2009-05-29 22:15:00,65.937,65.937,65.9,65.908,436050000.0
2009-05-29 22:20:00,65.893,65.913,65.878,65.908,441960000.0
2009-05-29 22:25:00,65.913,65.913,65.881,65.898,580110000.0
2009-05-29 22:30:00,65.909,65.925,65.899,65.917,344940000.0
2009-05-29 22:35:00,65.936,65.936,65.901,65.908,261520000.0
2009-05-29 22:40:00,65.916,65.924,65.889,65.906,463960000.0
2009-05-29 22:45:00,65.905,65.931,65.905,65.924,332800000.0
2009-05-29 22:50:00,65.931,65.935,65.9,65.917,313870000.0
2009-05-29 22:55:00,65.916,65.955,65.893,65.955,406730000.0
2009-06-01 02:00:00,66.07,66.093,66.02,66.02,255900000.0
2009-06-01 02:05:00,66.019,66.022,65.979,65.999,278950000.0
2009-06-01 02:10:00,66.01,66.093,65.999,66.03,316740000.0
2009-06-01 02:15:00,66.052,66.071,66.034,66.038,386320000.0
2009-06-01 02:20:00,66.033,66.086,66.033,66.05,600850000.0
2009-06-01 02:25:00,66.054,66.058,66.001,66.048,378330000.0
2009-06-01 02:30:00,66.064,66.07,66.01,66.033,153810000.0
2009-06-01 02:35:00,66.013,66.052,65.985,66.037,418000000.0
2009-06-01 02:40:00,66.032,66.047,65.967,65.989,405250000.0
2009-06-01 02:45:00,65.996,65.996,65.849,65.871,311340000.0
2009-06-01 02:50:00,65.867,65.867,65.783,65.815,274600000.0
2009-06-01 02:55:00,65.814,65.834,65.799,65.803,415030000.0
2009-06-01 03:00:00,65.797,65.809,65.751,65.799,329550000.0
2009-06-01 03:05:00,65.795,65.86,65.784,65.838,321490000.0
2009-06-01 03:10:00,65.818,65.859,65.797,65.82,402430000.0
2009-06-01 03:15:00,65.827,65.885,65.821,65.874,328700000.0
2009-06-01 03:20:00,65.873,65.887,65.786,65.808,465880000.0
2009-06-01 03:25:00,65.791,65.831,65.753,65.774,401310000.0
2009-06-01 03:30:00,65.805,65.819,65.767,65.81,413560000.0
2009-06-01 03:35:00,65.793,65.805,65.759,65.78,461750000.0
2009-06-01 03:40:00,65.78,65.789,65.754,65.768,418080000.0
2009-06-01 03:45:00,65.785,65.801,65.754,65.782,373770000.0
2009-06-01 03:50:00,65.797,65.852,65.782,65.829,307530000.0
2009-06-01 03:55:00,65.838,65.866,65.809,65.816,236510000.0
2009-06-01 04:00:00,65.824,65.866,65.804,65.86,288760000.0
2009-06-01 04:05:00,65.862,65.899,65.84,65.848,264310000.0
2009-06-01 04:10:00,65.846,65.869,65.839,65.846,168040000.0
2009-06-01 04:15:00,65.856,65.859,65.832,65.846,448230000.0
2009-06-01 04:20:00,65.863,65.911,65.855,65.895,278920000.0
2009-06-01 04:25:00,65.876,65.892,65.825,65.841,239540000.0
2009-06-01 04:30:00,65.854,65.858,65.812,65.842,299260000.0
2009-06-01 04:35:00,65.848,65.862,65.822,65.857,444610000.0
2009-06-01 04:40:00,65.85,65.863,65.827,65.831,298780000.0
2009-06-01 04:45:00,65.843,65.848,65.815,65.822,369020000.0
2009-06-01 04:50:00,65.829,65.843,65.809,65.824,366630000.0
2009-06-01 04:55:00,65.825,65.84,65.744,65.785,319570000.0
2009-06-01 05:00:00,65.809,65.851,65.784,65.809,537130000.0
2009-06-01 05:05:00,65.819,65.845,65.809,65.839,404100000.0
2009-06-01 05:10:00,65.844,65.865,65.803,65.818,410470000.0
2009-06-01 05:15:00,65.811,65.819,65.781,65.787,472540000.0
2009-06-01 05:20:00,65.786,65.811,65.772,65.784,333220000.0
2009-06-01 05:25:00,65.773,65.803,65.747,65.763,441170000.0
2009-06-01 05:30:00,65.77,65.797,65.759,65.778,592860000.0
2009-06-01 05:35:00,65.773,65.798,65.758,65.787,433350000.0
2009-06-01 05:40:00,65.766,65.8,65.76,65.785,444500000.0
2009-06-01 05:45:00,65.798,65.852,65.767,65.852,354700000.0
2009-06-01 05:50:00,65.842,65.859,65.794,65.85,455830000.0
2009-06-01 05:55:00,65.839,65.89,65.839,65.877,451070000.0
2009-06-01 06:00:00,65.9,65.912,65.839,65.858,412750000.0
2009-06-01 06:05:00,65.865,65.875,65.844,65.86,546280000.0
2009-06-01 06:10:00,65.848,65.868,65.836,65.858,535590000.0
2009-06-01 06:15:00,65.862,65.881,65.833,65.881,564970000.0
2009-06-01 06:20:00,65.885,65.958,65.866,65.94,490130000.0
2009-06-01 06:25:00,65.952,65.981,65.935,65.981,545590000.0
2009-06-01 06:30:00,65.972,65.983,65.917,65.932,336440000.0
2009-06-01 06:35:00,65.93,65.939,65.909,65.928,539280000.0
2009-06-01 06:40:00,65.912,65.951,65.91,65.936,343390000.0
2009-06-01 06:45:00,65.959,66.001,65.941,65.983,370070000.0
2009-06-01 06:50:00,65.972,66.028,65.97,66.016,432610000.0
2009-06-01 06:55:00,66.02,66.042,65.986,66.01,487250000.0
2009-06-01 07:00:00,66.025,66.025,65.984,66.004,450160000.0
2009-06-01 07:05:00,66.011,66.024,65.996,66.012,500470000.0
2009-06-01 07:10:00,66.02,66.026,65.996,66.011,407760000.0
2009-06-01 07:15:00,65.998,66.031,65.995,66.008,434460000.0
2009-06-01 07:20:00,66.018,66.066,66.002,66.045,365750000.0
2009-06-01 07:25:00,66.039,66.049,66.013,66.022,410590000.0
2009-06-01 07:30:00,66.042,66.049,65.994,65.994,424520000.0
2009-06-01 07:35:00,65.995,66.031,65.97,66.015,439290000.0
2009-06-01 07:40:00,66.017,66.062,65.997,66.059,604920000.0
2009-06-01 07:45:00,66.074,66.093,66.037,66.037,353050000.0
2009-06-01 07:50:00,66.038,66.046,65.993,66.006,192960000.0
2009-06-01 07:55:00,66.024,66.051,66.012,66.047,522170000.0
2009-06-01 08:00:00,66.066,66.075,66.044,66.048,325280000.0
2009-06-01 08:05:00,66.058,66.067,66.032,66.062,355210000.0
2009-06-01 08:10:00,66.06,66.101,66.023,66.054,437780000.0
2009-06-01 08:15:00,66.074,66.115,66.053,66.086,307600000.0
2009-06-01 08:20:00,66.097,66.12,66.076,66.079,328790000.0
2009-06-01 08:25:00,66.075,66.092,66.042,66.057,322360000.0
2009-06-01 08:30:00,66.067,66.095,66.053,66.056,436490000.0
2009-06-01 08:35:00,66.057,66.1,66.043,66.072,357220000.0
2009-06-01 08:40:00,66.067,66.135,66.056,66.099,491320000.0
2009-06-01 08:45:00,66.11,66.11,66.062,66.066,419720000.0
2009-06-01 08:50:00,66.081,66.105,66.006,66.011,439970000.0
2009-06-01 08:55:00,66.007,66.053,65.985,66.018,506710000.0
2009-06-01 09:00:00,66.053,66.053,65.97,66.002,381170000.0
2009-06-01 09:05:00,66.009,66.063,65.994,66.049,348190000.0
2009-06-01 09:10:00,66.037,66.098,66.035,66.043,335790000.0
2009-06-01 09:15:00,66.061,66.082,66.034,66.04,248320000.0
2009-06-01 09:20:00,66.013,66.028,65.987,66.0,312400000.0
2009-06-01 09:25:00,66.005,66.014,65.935,65.936,215420000.0
2009-06-01 09:30:00,65.921,65.937,65.885,65.928,207390000.0
2009-06-01 09:35:00,65.917,65.933,65.866,65.885,492280000.0
2009-06-01 09:40:00,65.873,65.879,65.821,65.867,340390000.0
2009-06-01 09:45:00,65.868,65.886,65.802,65.824,190340000.0
2009-06-01 09:50:00,65.819,65.865,65.811,65.849,372200000.0
2009-06-01 09:55:00,65.864,65.89,65.852,65.869,437490000.0
2009-06-01 10:00:00,65.879,65.897,65.849,65.873,338240000.0
2009-06-01 10:05:00,65.866,65.893,65.845,65.86,383790000.0
2009-06-01 10:10:00,65.871,65.884,65.767,65.777,371380000.0
2009-06-01 10:15:00,65.788,65.863,65.766,65.832,427530000.0
2009-06-01 10:20:00,65.817,65.914,65.817,65.872,509910000.0
2009-06-01 10:25:00,65.839,65.858,65.787,65.799,449400000.0
2009-06-01 10:30:00,65.817,65.83,65.794,65.816,411540000.0
2009-06-01 10:35:00,65.812,65.84,65.795,65.817,460790000.0
2009-06-01 10:40:00,65.818,65.824,65.759,65.79,429820000.0
2009-06-01 10:45:00,65.783,65.788,65.7,65.715,497340000.0
2009-06-01 10:50:00,65.715,65.738,65.689,65.712,560470000.0
2009-06-01 10:55:00,65.711,65.712,65.649,65.661,412550000.0
2009-06-01 11:00:00,65.669,65.685,65.636,65.669,440560000.0
2009-06-01 11:05:00,65.663,65.723,65.662,65.69,365410000.0
2009-06-01 11:10:00,65.702,65.802,65.696,65.787,455690000.0
2009-06-01 11:15:00,65.828,65.834,65.769,65.784,481140000.0
2009-06-01 11:20:00,65.773,65.79,65.761,65.775,397610000.0
2009-06-01 11:25:00,65.764,65.797,65.684,65.69,637640000.0
2009-06-01 11:30:00,65.703,65.76,65.703,65.752,471430000.0
2009-06-01 11:35:00,65.752,65.771,65.727,65.747,534980000.0
2009-06-01 11:40:00,65.752,65.771,65.741,65.752,528220000.0
2009-06-01 11:45:00,65.769,65.769,65.713,65.756,495140000.0
2009-06-01 11:50:00,65.753,65.786,65.739,65.776,376160000.0
2009-06-01 11:55:00,65.774,65.785,65.766,65.778,502650000.0
2009-06-01 12:00:00,65.781,65.846,65.769,65.842,376830000.0
2009-06-01 12:05:00,65.839,65.859,65.811,65.822,356940000.0
2009-06-01 12:10:00,65.828,65.875,65.823,65.867,455050000.0
2009-06-01 12:15:00,65.872,65.895,65.85,65.883,433700000.0
2009-06-01 12:20:00,65.894,65.929,65.894,65.913,490050000.0
2009-06-01 12:25:00,65.92,65.941,65.896,65.913,394790000.0
2009-06-01 12:30:00,65.904,65.907,65.849,65.867,528790000.0
2009-06-01 12:35:00,65.861,65.867,65.827,65.856,233520000.0
2009-06-01 12:40:00,65.854,65.889,65.842,65.863,64740000.0
2009-06-01 12:45:00,65.896,65.905,65.85,65.85,52840000.0
2009-06-01 12:50:00,65.87,65.901,65.866,65.891,49910000.0
2009-06-01 12:55:00,65.899,65.918,65.892,65.908,228470000.0
2009-06-01 13:00:00,65.917,65.939,65.901,65.922,361800000.0
2009-06-01 13:05:00,65.915,65.924,65.875,65.903,458950000.0
2009-06-01 13:10:00,65.9,65.93,65.899,65.917,340030000.0
2009-06-01 13:15:00,65.93,65.953,65.9,65.95,495880000.0
2009-06-01 13:20:00,65.955,65.979,65.94,65.951,506950000.0
2009-06-01 13:25:00,65.937,65.963,65.921,65.958,255920000.0
2009-06-01 13:30:00,65.982,66.004,65.963,65.994,311710000.0
2009-06-01 13:35:00,65.998,66.037,65.991,66.027,513870000.0
2009-06-01 13:40:00,66.014,66.014,65.901,65.906,197570000.0
2009-06-01 13:45:00,65.945,65.979,65.916,65.93,328500000.0
2009-06-01 13:50:00,65.929,65.97,65.923,65.94,475600000.0
2009-06-01 13:55:00,65.94,65.981,65.939,65.941,265100000.0
2009-06-01 14:00:00,65.943,65.962,65.919,65.929,299370000.0
2009-06-01 14:05:00,65.926,65.933,65.859,65.88,415100000.0
2009-06-01 14:10:00,65.868,65.896,65.862,65.889,303370000.0
2009-06-01 14:15:00,65.907,65.945,65.892,65.937,437380000.0
2009-06-01 14:20:00,65.937,65.998,65.931,65.978,464860000.0
2009-06-01 14:25:00,65.965,65.994,65.965,65.989,387870000.0
2009-06-01 14:30:00,66.028,66.168,65.993,66.108,425650000.0
2009-06-01 14:35:00,66.107,66.187,66.083,66.165,480950000.0
2009-06-01 14:40:00,66.174,66.279,66.162,66.219,375870000.0
2009-06-01 14:45:00,66.241,66.339,66.222,66.271,304350000.0
2009-06-01 14:50:00,66.246,66.249,66.196,66.218,365290000.0
2009-06-01 14:55:00,66.225,66.269,66.213,66.242,231630000.0
2009-06-01 15:00:00,66.246,66.34,66.236,66.311,283840000.0
2009-06-01 15:05:00,66.321,66.366,66.303,66.337,192930000.0
2009-06-01 15:10:00,66.335,66.48,66.319,66.48,343460000.0
2009-06-01 15:15:00,66.492,66.492,66.379,66.415,375870000.0
2009-06-01 15:20:00,66.412,66.44,66.353,66.392,316460000.0
2009-06-01 15:25:00,66.378,66.411,66.374,66.399,172290000.0
2009-06-01 15:30:00,66.415,66.449,66.399,66.442,457470000.0
2009-06-01 15:35:00,66.433,66.446,66.365,66.368,402380000.0
2009-06-01 15:40:00,66.375,66.413,66.352,66.401,333090000.0
2009-06-01 15:45:00,66.406,66.422,66.368,66.377,373890000.0
2009-06-01 15:50:00,66.395,66.455,66.392,66.454,301800000.0
2009-06-01 15:55:00,66.45,66.528,66.447,66.495,486900000.0
2009-06-01 16:00:00,66.528,66.679,66.504,66.657,443560000.0
2009-06-01 16:05:00,66.675,66.883,66.669,66.82,454550000.0
2009-06-01 16:10:00,66.855,66.904,66.795,66.804,435730000.0
2009-06-01 16:15:00,66.819,66.917,66.785,66.884,405080000.0
2009-06-01 16:20:00,66.883,66.901,66.863,66.886,409860000.0
2009-06-01 16:25:00,66.897,66.944,66.88,66.888,559140000.0
2009-06-01 16:30:00,66.91,66.924,66.843,66.849,444350000.0
2009-06-01 16:35:00,66.861,66.884,66.845,66.866,426650000.0
2009-06-01 16:40:00,66.871,66.907,66.835,66.862,418980000.0
2009-06-01 16:45:00,66.87,66.895,66.822,66.823,393700000.0
2009-06-01 16:50:00,66.816,66.869,66.816,66.868,446230000.0
2009-06-01 16:55:00,66.879,67.074,66.871,67.054,461540000.0
2009-06-01 17:00:00,67.068,67.074,67.019,67.044,425250000.0
2009-06-01 17:05:00,67.065,67.12,67.039,67.105,588700000.0
2009-06-01 17:10:00,67.079,67.094,67.004,67.033,563230000.0
2009-06-01 17:15:00,67.034,67.047,66.969,66.991,449070000.0
2009-06-01 17:20:00,66.973,66.99,66.936,66.946,526800000.0
2009-06-01 17:25:00,66.956,67.069,66.947,67.06,373050000.0
2009-06-01 17:30:00,67.054,67.081,67.013,67.013,455320000.0
2009-06-01 17:35:00,67.011,67.026,66.98,67.005,381020000.0
2009-06-01 17:40:00,67.004,67.026,66.968,66.968,365560000.0
2009-06-01 17:45:00,66.988,67.008,66.969,66.984,354390000.0
2009-06-01 17:50:00,66.986,67.008,66.967,66.99,494170000.0
2009-06-01 17:55:00,66.963,66.977,66.896,66.904,421620000.0
2009-06-01 18:00:00,66.9,66.903,66.772,66.774,491350000.0
2009-06-01 18:05:00,66.78,66.782,66.734,66.773,360490000.0
2009-06-01 18:10:00,66.786,66.86,66.779,66.847,506060000.0
2009-06-01 18:15:00,66.869,66.875,66.832,66.845,133800000.0
2009-06-01 18:20:00,66.86,66.875,66.804,66.804,60220000.0
2009-06-01 18:25:00,66.804,66.804,66.752,66.795,76580000.0
2009-06-01 18:30:00,66.813,66.876,66.799,66.866,64310000.0
2009-06-01 18:35:00,66.88,67.004,66.877,66.986,80470000.0
2009-06-01 18:40:00,66.991,66.991,66.955,66.956,58950000.0
2009-06-01 18:45:00,66.968,66.968,66.849,66.865,65750000.0
2009-06-01 18:50:00,66.849,66.868,66.816,66.867,57570000.0
2009-06-01 18:55:00,66.869,66.955,66.854,66.942,76310000.0
2009-06-01 19:00:00,66.948,66.964,66.923,66.94,58360000.0
2009-06-01 19:05:00,66.943,66.95,66.907,66.936,50230000.0
2009-06-01 19:10:00,66.945,66.947,66.906,66.924,58890000.0
2009-06-01 19:15:00,66.925,66.925,66.883,66.896,46290000.0
2009-06-01 19:20:00,66.905,66.925,66.884,66.922,58130000.0
2009-06-01 19:25:00,66.915,66.944,66.915,66.934,59170000.0
2009-06-01 19:30:00,66.935,66.937,66.902,66.902,57680000.0
2009-06-01 19:35:00,66.906,66.906,66.825,66.844,37600000.0
2009-06-01 19:40:00,66.821,66.846,66.783,66.797,44030000.0
2009-06-01 19:45:00,66.811,66.868,66.786,66.857,61890000.0
2009-06-01 19:50:00,66.865,66.872,66.847,66.85,55690000.0
2009-06-01 19:55:00,66.849,66.858,66.818,66.822,74360000.0
2009-06-01 20:00:00,66.847,66.864,66.828,66.836,58670000.0
2009-06-01 20:05:00,66.842,66.869,66.839,66.846,47460000.0
2009-06-01 20:10:00,66.845,66.852,66.825,66.845,43440000.0
2009-06-01 20:15:00,66.858,66.925,66.835,66.868,358920000.0
2009-06-01 20:20:00,66.861,66.937,66.852,66.915,318810000.0
2009-06-01 20:25:00,66.924,66.962,66.895,66.956,379620000.0
2009-06-01 20:30:00,66.947,66.947,66.9,66.917,360360000.0
2009-06-01 20:35:00,66.916,66.935,66.902,66.918,542070000.0
2009-06-01 20:40:00,66.916,66.968,66.916,66.929,306720000.0
2009-06-01 20:45:00,66.953,66.954,66.903,66.906,307630000.0
2009-06-01 20:50:00,66.916,66.921,66.886,66.903,291560000.0
2009-06-01 20:55:00,66.903,66.953,66.901,66.906,352670000.0
2009-06-01 21:00:00,66.923,66.941,66.903,66.925,254670000.0
2009-06-01 21:05:00,66.91,66.932,66.878,66.912,368580000.0
2009-06-01 21:10:00,66.909,66.988,66.908,66.949,329270000.0
2009-06-01 21:15:00,66.969,66.974,66.932,66.951,421060000.0
2009-06-01 21:20:00,66.952,67.033,66.95,67.022,369590000.0
2009-06-01 21:25:00,66.99,67.056,66.985,67.044,605160000.0
2009-06-01 21:30:00,67.047,67.096,67.031,67.084,373190000.0
2009-06-01 21:35:00,67.076,67.125,67.068,67.083,177250000.0
2009-06-01 21:40:00,67.089,67.09,67.045,67.08,412270000.0
2009-06-01 21:45:00,67.077,67.077,66.979,66.981,400750000.0
2009-06-01 21:50:00,66.992,67.023,66.983,67.004,306730000.0
2009-06-01 21:55:00,66.975,66.991,66.959,66.978,264410000.0
2009-06-01 22:00:00,66.979,66.979,66.905,66.905,398360000.0
2009-06-01 22:05:00,66.914,66.982,66.901,66.971,319960000.0
2009-06-01 22:10:00,66.982,67.013,66.963,66.965,320580000.0
2009-06-01 22:15:00,66.998,67.0,66.969,66.974,401580000.0
2009-06-01 22:20:00,66.963,67.0,66.958,66.975,321200000.0
2009-06-01 22:25:00,66.978,66.981,66.964,66.977,64760000.0
2009-06-01 22:30:00,66.991,66.993,66.973,66.982,174630000.0
2009-06-01 22:35:00,67.007,67.007,66.982,66.991,245900000.0
2009-06-01 22:40:00,66.99,67.007,66.981,67.007,311790000.0
2009-06-01 22:45:00,67.023,67.028,66.95,66.955,247770000.0
2009-06-01 22:50:00,66.977,66.988,66.925,66.959,245810000.0
2009-06-01 22:55:00,66.969,66.996,66.942,66.942,310210000.0
2009-06-01 23:00:00,66.9,66.955,66.895,66.898,248140000.0
2009-06-01 23:05:00,66.908,66.922,66.889,66.896,325890000.0
2009-06-01 23:10:00,66.899,66.914,66.891,66.895,415790000.0
2009-06-01 23:15:00,66.924,66.927,66.826,66.856,324950000.0
2009-06-01 23:20:00,66.868,66.921,66.866,66.917,396540000.0
2009-06-01 23:25:00,66.912,66.951,66.912,66.928,527590000.0
2009-06-01 23:30:00,66.937,66.945,66.918,66.928,295530000.0
2009-06-01 23:35:00,66.945,66.967,66.937,66.962,183040000.0
2009-06-01 23:40:00,66.955,66.974,66.946,66.965,333790000.0
2009-06-01 23:45:00,66.974,66.974,66.915,66.915,368990000.0
2009-06-01 23:50:00,66.909,66.921,66.883,66.883,351680000.0
2009-06-01 23:55:00,66.878,66.934,66.873,66.924,349410000.0
2009-06-02 00:00:00,66.94,66.978,66.931,66.976,565260000.0
2009-06-02 00:05:00,66.973,67.007,66.962,67.001,288550000.0
2009-06-02 00:10:00,66.986,67.005,66.957,66.958,245240000.0
2009-06-02 00:15:00,66.976,66.996,66.949,66.967,302120000.0
2009-06-02 00:20:00,66.959,66.995,66.957,66.972,391410000.0
2009-06-02 00:25:00,66.974,66.974,66.937,66.964,280870000.0
2009-06-02 00:30:00,66.959,66.96,66.938,66.939,257850000.0
2009-06-02 00:35:00,66.963,66.964,66.935,66.95,183810000.0
2009-06-02 00:40:00,66.939,66.953,66.91,66.923,293260000.0
2009-06-02 00:45:00,66.939,66.999,66.929,66.935,236050000.0
2009-06-02 00:50:00,66.936,66.953,66.913,66.928,305290000.0
2009-06-02 00:55:00,66.918,66.945,66.913,66.916,382260000.0
2009-06-02 01:00:00,66.934,66.946,66.902,66.908,294640000.0
2009-06-02 01:05:00,66.918,66.924,66.854,66.875,258570000.0
2009-06-02 01:10:00,66.878,66.895,66.821,66.831,307450000.0
2009-06-02 01:15:00,66.814,66.88,66.814,66.835,248400000.0
2009-06-02 01:20:00,66.85,66.921,66.846,66.9,299490000.0
2009-06-02 01:25:00,66.907,66.937,66.901,66.906,342150000.0
2009-06-02 01:30:00,66.928,66.931,66.893,66.899,225840000.0
2009-06-02 01:35:00,66.895,66.907,66.882,66.904,238700000.0
2009-06-02 01:40:00,66.909,66.91,66.884,66.904,309960000.0
2009-06-02 01:45:00,66.887,66.907,66.855,66.907,389270000.0
2009-06-02 01:50:00,66.931,66.938,66.905,66.927,247920000.0
2009-06-02 01:55:00,66.945,66.965,66.928,66.934,257800000.0
2009-06-02 02:00:00,66.925,66.95,66.837,66.84,250900000.0
2009-06-02 02:05:00,66.834,66.875,66.763,66.763,283340000.0
2009-06-02 02:10:00,66.769,66.785,66.694,66.694,296990000.0
2009-06-02 02:15:00,66.715,66.733,66.687,66.701,410740000.0
2009-06-02 02:20:00,66.69,66.726,66.681,66.701,294590000.0
2009-06-02 02:25:00,66.689,66.726,66.682,66.713,251810000.0
2009-06-02 02:30:00,66.73,66.73,66.633,66.633,536010000.0
2009-06-02 02:35:00,66.638,66.695,66.613,66.685,350590000.0
2009-06-02 02:40:00,66.685,66.735,66.664,66.713,342290000.0
2009-06-02 02:45:00,66.706,66.751,66.688,66.751,320240000.0
2009-06-02 02:50:00,66.768,66.816,66.763,66.78,330170000.0
2009-06-02 02:55:00,66.789,66.853,66.782,66.837,271330000.0
2009-06-02 03:00:00,66.855,66.894,66.835,66.848,242800000.0
2009-06-02 03:05:00,66.825,66.835,66.771,66.782,400540000.0
2009-06-02 03:10:00,66.787,66.822,66.773,66.813,307470000.0
2009-06-02 03:15:00,66.827,66.869,66.784,66.869,279710000.0
2009-06-02 03:20:00,66.877,66.886,66.825,66.845,340070000.0
2009-06-02 03:25:00,66.846,66.917,66.836,66.911,299680000.0
2009-06-02 03:30:00,66.933,67.017,66.902,67.008,276690000.0
2009-06-02 03:35:00,67.01,67.075,67.01,67.04,258240000.0
2009-06-02 03:40:00,67.015,67.026,66.956,66.977,205680000.0
2009-06-02 03:45:00,67.002,67.002,66.957,66.985,240420000.0
2009-06-02 03:50:00,66.995,67.004,66.962,66.962,382810000.0
2009-06-02 03:55:00,66.966,66.967,66.92,66.94,296990000.0
2009-06-02 04:00:00,66.948,66.961,66.902,66.906,284650000.0
2009-06-02 04:05:00,66.879,66.911,66.863,66.889,214370000.0
2009-06-02 04:10:00,66.882,66.913,66.861,66.884,193420000.0
2009-06-02 04:15:00,66.902,66.902,66.87,66.878,207420000.0
2009-06-02 04:20:00,66.865,66.905,66.865,66.882,284920000.0
2009-06-02 04:25:00,66.878,66.885,66.852,66.862,317430000.0
2009-06-02 04:30:00,66.887,66.887,66.832,66.846,302180000.0
2009-06-02 04:35:00,66.837,66.855,66.821,66.827,344810000.0
2009-06-02 04:40:00,66.823,66.865,66.823,66.848,312240000.0
2009-06-02 04:45:00,66.846,66.855,66.815,66.826,195990000.0
2009-06-02 04:50:00,66.824,66.847,66.813,66.847,215560000.0
2009-06-02 04:55:00,66.83,66.851,66.83,66.847,418750000.0
2009-06-02 05:00:00,66.856,66.89,66.849,66.868,293110000.0
2009-06-02 05:05:00,66.861,66.875,66.842,66.855,267760000.0
2009-06-02 05:10:00,66.854,66.856,66.823,66.843,348430000.0
2009-06-02 05:15:00,66.863,66.863,66.804,66.827,324900000.0
2009-06-02 05:20:00,66.817,66.856,66.812,66.839,322240000.0
2009-06-02 05:25:00,66.84,66.899,66.832,66.861,281780000.0
2009-06-02 05:30:00,66.875,66.883,66.856,66.877,194910000.0
2009-06-02 05:35:00,66.861,66.896,66.86,66.896,157460000.0
2009-06-02 05:40:00,66.88,66.908,66.862,66.887,394910000.0
2009-06-02 05:45:00,66.894,66.894,66.842,66.857,379520000.0
2009-06-02 05:50:00,66.846,66.878,66.826,66.842,347130000.0
2009-06-02 05:55:00,66.847,66.883,66.835,66.858,438830000.0
2009-06-02 06:00:00,66.875,66.875,66.839,66.858,332200000.0
2009-06-02 06:05:00,66.875,66.884,66.819,66.837,303680000.0
2009-06-02 06:10:00,66.837,66.865,66.832,66.838,337350000.0
2009-06-02 06:15:00,66.852,66.852,66.814,66.843,392060000.0
2009-06-02 06:20:00,66.837,66.854,66.8,66.817,324800000.0
2009-06-02 06:25:00,66.808,66.834,66.782,66.791,308650000.0
2009-06-02 06:30:00,66.805,66.842,66.796,66.811,331750000.0
2009-06-02 06:35:00,66.822,66.853,66.81,66.81,293970000.0
2009-06-02 06:40:00,66.823,66.866,66.821,66.861,310870000.0
2009-06-02 06:45:00,66.856,66.913,66.839,66.913,379450000.0
2009-06-02 06:50:00,66.911,66.938,66.9,66.912,427110000.0
2009-06-02 06:55:00,66.902,66.951,66.902,66.938,169830000.0
2009-06-02 07:00:00,66.954,66.954,66.913,66.944,368170000.0
2009-06-02 07:05:00,66.927,66.955,66.911,66.928,583440000.0
2009-06-02 07:10:00,66.933,66.933,66.865,66.872,374020000.0
2009-06-02 07:15:00,66.892,66.892,66.815,66.822,384160000.0
2009-06-02 07:20:00,66.84,66.865,66.828,66.84,342810000.0
2009-06-02 07:25:00,66.845,66.855,66.83,66.846,372330000.0
2009-06-02 07:30:00,66.856,66.87,66.842,66.85,292230000.0
2009-06-02 07:35:00,66.857,66.865,66.815,66.825,370690000.0
2009-06-02 07:40:00,66.826,66.838,66.793,66.806,432360000.0
2009-06-02 07:45:00,66.805,66.805,66.753,66.795,341360000.0
2009-06-02 07:50:00,66.793,66.823,66.765,66.768,308440000.0
2009-06-02 07:55:00,66.768,66.786,66.743,66.749,294220000.0
2009-06-02 08:00:00,66.758,66.758,66.657,66.668,520820000.0
2009-06-02 08:05:00,66.675,66.685,66.605,66.643,432670000.0
2009-06-02 08:10:00,66.648,66.732,66.647,66.717,338440000.0
2009-06-02 08:15:00,66.744,66.772,66.706,66.767,457760000.0
2009-06-02 08:20:00,66.774,66.78,66.726,66.775,336210000.0
2009-06-02 08:25:00,66.769,66.775,66.737,66.768,295180000.0
2009-06-02 08:30:00,66.776,66.776,66.721,66.76,366810000.0
2009-06-02 08:35:00,66.773,66.791,66.753,66.767,416370000.0
2009-06-02 08:40:00,66.782,66.803,66.734,66.75,348320000.0
2009-06-02 08:45:00,66.762,66.762,66.678,66.691,184300000.0
2009-06-02 08:50:00,66.665,66.685,66.597,66.611,70610000.0
2009-06-02 08:55:00,66.63,66.652,66.602,66.634,75610000.0
2009-06-02 09:00:00,66.64,66.667,66.613,66.632,73760000.0
2009-06-02 09:05:00,66.633,66.671,66.633,66.66,66470000.0
2009-06-02 09:10:00,66.674,66.732,66.66,66.712,54530000.0
2009-06-02 09:15:00,66.743,66.743,66.681,66.694,75430000.0
2009-06-02 09:20:00,66.697,66.724,66.683,66.701,65720000.0
2009-06-02 09:25:00,66.707,66.732,66.701,66.717,54590000.0
2009-06-02 09:30:00,66.727,66.731,66.659,66.668,80190000.0
2009-06-02 09:35:00,66.663,66.743,66.651,66.743,66810000.0
2009-06-02 09:40:00,66.752,66.783,66.735,66.735,78680000.0
2009-06-02 09:45:00,66.76,66.834,66.729,66.805,79790000.0
2009-06-02 09:50:00,66.802,66.883,66.798,66.868,72680000.0
2009-06-02 09:55:00,66.879,66.887,66.843,66.868,70040000.0
2009-06-02 10:00:00,66.881,66.902,66.855,66.902,85000000.0
2009-06-02 10:05:00,66.896,66.933,66.884,66.897,66310000.0
2009-06-02 10:10:00,66.885,66.892,66.863,66.867,65110000.0
2009-06-02 10:15:00,66.884,66.901,66.843,66.848,68420000.0
2009-06-02 10:20:00,66.856,66.894,66.852,66.879,73830000.0
2009-06-02 10:25:00,66.867,66.895,66.859,66.873,71980000.0
2009-06-02 10:30:00,66.887,66.891,66.856,66.879,76190000.0
2009-06-02 10:35:00,66.878,66.911,66.873,66.911,73960000.0
2009-06-02 10:40:00,66.915,66.921,66.888,66.908,69270000.0
2009-06-02 10:45:00,66.924,66.945,66.899,66.922,81230000.0
2009-06-02 10:50:00,66.933,66.936,66.826,66.849,76700000.0
2009-06-02 10:55:00,66.831,66.84,66.797,66.797,70360000.0
2009-06-02 11:00:00,66.815,66.842,66.794,66.809,70640000.0
2009-06-02 11:05:00,66.793,66.842,66.778,66.812,72660000.0
2009-06-02 11:10:00,66.822,66.878,66.809,66.843,71190000.0
2009-06-02 11:15:00,66.87,66.872,66.739,66.774,63240000.0
2009-06-02 11:20:00,66.764,66.792,66.731,66.767,73840000.0
2009-06-02 11:25:00,66.752,66.794,66.738,66.755,67720000.0
2009-06-02 11:30:00,66.753,66.782,66.738,66.748,79870000.0
2009-06-02 11:35:00,66.736,66.743,66.636,66.664,66760000.0
2009-06-02 11:40:00,66.646,66.72,66.626,66.703,66480000.0
2009-06-02 11:45:00,66.732,66.743,66.685,66.688,85860000.0
2009-06-02 11:50:00,66.688,66.688,66.539,66.539,72360000.0
2009-06-02 11:55:00,66.532,66.615,66.494,66.611,64460000.0
2009-06-02 12:00:00,66.61,66.672,66.604,66.648,76040000.0
2009-06-02 12:05:00,66.647,66.706,66.629,66.665,76720000.0
2009-06-02 12:10:00,66.659,66.671,66.622,66.67,66590000.0
2009-06-02 12:15:00,66.685,66.686,66.647,66.67,69260000.0
2009-06-02 12:20:00,66.678,66.685,66.639,66.639,80410000.0
2009-06-02 12:25:00,66.663,66.663,66.5,66.563,57320000.0
2009-06-02 12:30:00,66.577,66.601,66.544,66.573,66610000.0
2009-06-02 12:35:00,66.558,66.561,66.429,66.49,67740000.0
2009-06-02 12:40:00,66.505,66.55,66.469,66.483,70300000.0
2009-06-02 12:45:00,66.483,66.496,66.46,66.484,77400000.0
2009-06-02 12:50:00,66.48,66.481,66.37,66.45,73960000.0
2009-06-02 12:55:00,66.447,66.476,66.391,66.412,75660000.0
2009-06-02 13:00:00,66.442,66.462,66.384,66.451,76640000.0
2009-06-02 13:05:00,66.459,66.489,66.433,66.474,69030000.0
2009-06-02 13:10:00,66.469,66.534,66.447,66.51,67340000.0
2009-06-02 13:15:00,66.519,66.522,66.492,66.501,71180000.0
2009-06-02 13:20:00,66.52,66.522,66.483,66.51,70290000.0
2009-06-02 13:25:00,66.499,66.503,66.475,66.479,63850000.0
2009-06-02 13:30:00,66.501,66.501,66.415,66.442,63450000.0
2009-06-02 13:35:00,66.451,66.458,66.258,66.298,72470000.0
2009-06-02 13:40:00,66.304,66.308,66.2,66.291,79740000.0
2009-06-02 13:45:00,66.316,66.316,66.265,66.278,62260000.0
2009-06-02 13:50:00,66.272,66.333,66.264,66.331,80410000.0
2009-06-02 13:55:00,66.325,66.335,66.296,66.305,66300000.0
2009-06-02 14:00:00,66.344,66.366,66.297,66.34,73020000.0
2009-06-02 14:05:00,66.339,66.377,66.339,66.359,70840000.0
2009-06-02 14:10:00,66.362,66.442,66.351,66.382,73090000.0
2009-06-02 14:15:00,66.387,66.402,66.355,66.39,68460000.0
2009-06-02 14:20:00,66.4,66.443,66.371,66.438,72770000.0
2009-06-02 14:25:00,66.459,66.459,66.401,66.43,71840000.0
2009-06-02 14:30:00,66.465,66.511,66.44,66.481,69550000.0
2009-06-02 14:35:00,66.47,66.47,66.361,66.394,49100000.0
2009-06-02 14:40:00,66.386,66.474,66.36,66.462,58310000.0
2009-06-02 14:45:00,66.472,66.472,66.394,66.396,74790000.0
2009-06-02 14:50:00,66.416,66.429,66.389,66.389,69460000.0
2009-06-02 14:55:00,66.401,66.425,66.388,66.402,74800000.0
2009-06-02 15:00:00,66.423,66.438,66.388,66.43,58220000.0
2009-06-02 15:05:00,66.439,66.471,66.412,66.438,73940000.0
2009-06-02 15:10:00,66.444,66.501,66.439,66.476,222130000.0
2009-06-02 15:15:00,66.481,66.495,66.439,66.455,506740000.0
2009-06-02 15:20:00,66.443,66.488,66.42,66.455,354330000.0
2009-06-02 15:25:00,66.456,66.49,66.422,66.46,480150000.0
2009-06-02 15:30:00,66.48,66.484,66.433,66.453,433510000.0
2009-06-02 15:35:00,66.459,66.46,66.421,66.435,414620000.0
2009-06-02 15:40:00,66.45,66.464,66.421,66.421,334670000.0
2009-06-02 15:45:00,66.442,66.442,66.342,66.349,350430000.0
2009-06-02 15:50:00,66.357,66.408,66.343,66.403,479480000.0
2009-06-02 15:55:00,66.418,66.463,66.414,66.463,384790000.0
2009-06-02 16:00:00,66.491,66.641,66.491,66.635,466620000.0
2009-06-02 16:05:00,66.656,66.765,66.623,66.713,522880000.0
2009-06-02 16:10:00,66.709,66.771,66.704,66.71,506390000.0
2009-06-02 16:15:00,66.723,66.725,66.609,66.621,433190000.0
2009-06-02 16:20:00,66.628,66.686,66.621,66.664,607680000.0
2009-06-02 16:25:00,66.654,66.705,66.632,66.665,371480000.0
2009-06-02 16:30:00,66.69,66.72,66.644,66.663,456920000.0
2009-06-02 16:35:00,66.656,66.742,66.636,66.682,422080000.0
2009-06-02 16:40:00,66.694,66.823,66.694,66.816,357030000.0
2009-06-02 16:45:00,66.829,66.84,66.8,66.812,414930000.0
2009-06-02 16:50:00,66.816,66.824,66.708,66.726,411710000.0
2009-06-02 16:55:00,66.729,66.749,66.641,66.731,543910000.0
2009-06-02 17:00:00,66.745,66.756,66.705,66.736,455700000.0
2009-06-02 17:05:00,66.72,66.741,66.65,66.666,415660000.0
2009-06-02 17:10:00,66.661,66.68,66.626,66.629,433610000.0
2009-06-02 17:15:00,66.649,66.74,66.646,66.726,384420000.0
2009-06-02 17:20:00,66.703,66.731,66.672,66.706,449180000.0
2009-06-02 17:25:00,66.684,66.706,66.608,66.612,474170000.0
2009-06-02 17:30:00,66.628,66.672,66.587,66.665,426570000.0
2009-06-02 17:35:00,66.656,66.673,66.587,66.594,341400000.0
2009-06-02 17:40:00,66.571,66.593,66.534,66.593,346340000.0
2009-06-02 17:45:00,66.599,66.599,66.474,66.48,321810000.0
2009-06-02 17:50:00,66.494,66.545,66.459,66.501,433620000.0
2009-06-02 17:55:00,66.503,66.559,66.481,66.521,351160000.0
2009-06-02 18:00:00,66.541,66.541,66.463,66.525,176390000.0
2009-06-02 18:05:00,66.525,66.532,66.483,66.489,321990000.0
2009-06-02 18:10:00,66.498,66.534,66.487,66.513,345930000.0
2009-06-02 18:15:00,66.514,66.531,66.495,66.509,204670000.0
2009-06-02 18:20:00,66.526,66.535,66.489,66.513,273200000.0
2009-06-02 18:25:00,66.525,66.525,66.493,66.502,293520000.0
2009-06-02 18:30:00,66.532,66.534,66.497,66.534,241090000.0
2009-06-02 18:35:00,66.529,66.575,66.525,66.566,311970000.0
2009-06-02 18:40:00,66.565,66.594,66.543,66.555,355120000.0
2009-06-02 18:45:00,66.574,66.591,66.537,66.557,377100000.0
2009-06-02 18:50:00,66.565,66.578,66.538,66.546,510300000.0
2009-06-02 18:55:00,66.543,66.584,66.543,66.584,411760000.0
2009-06-02 19:00:00,66.594,66.594,66.547,66.549,390190000.0
2009-06-02 19:05:00,66.539,66.606,66.536,66.585,480460000.0
2009-06-02 19:10:00,66.561,66.623,66.561,66.611,351180000.0
2009-06-02 19:15:00,66.635,66.663,66.605,66.643,416450000.0
2009-06-02 19:20:00,66.632,66.667,66.629,66.667,321730000.0
2009-06-02 19:25:00,66.661,66.673,66.605,66.62,308050000.0
2009-06-02 19:30:00,66.624,66.649,66.583,66.629,327420000.0
2009-06-02 19:35:00,66.628,66.631,66.569,66.597,415110000.0
2009-06-02 19:40:00,66.59,66.616,66.579,66.605,337630000.0
2009-06-02 19:45:00,66.634,66.646,66.611,66.619,302830000.0
2009-06-02 19:50:00,66.605,66.634,66.585,66.62,404040000.0
2009-06-02 19:55:00,66.6,66.633,66.591,66.607,197440000.0
2009-06-02 20:00:00,66.619,66.653,66.604,66.614,345260000.0
2009-06-02 20:05:00,66.61,66.637,66.599,66.626,585300000.0
2009-06-02 20:10:00,66.621,66.646,66.602,66.646,358680000.0
2009-06-02 20:15:00,66.665,66.665,66.612,66.646,372810000.0
2009-06-02 20:20:00,66.64,66.682,66.628,66.657,425500000.0
2009-06-02 20:25:00,66.671,66.692,66.632,66.654,381700000.0
2009-06-02 20:30:00,66.662,66.666,66.623,66.636,341470000.0
2009-06-02 20:35:00,66.634,66.641,66.546,66.575,354250000.0
2009-06-02 20:40:00,66.575,66.585,66.545,66.576,392220000.0
2009-06-02 20:45:00,66.596,66.596,66.503,66.512,455340000.0
2009-06-02 20:50:00,66.52,66.527,66.491,66.521,464060000.0
2009-06-02 20:55:00,66.504,66.528,66.494,66.509,455200000.0
2009-06-02 21:00:00,66.515,66.529,66.489,66.522,482550000.0
2009-06-02 21:05:00,66.513,66.542,66.502,66.512,372880000.0
2009-06-02 21:10:00,66.525,66.525,66.499,66.515,381720000.0
2009-06-02 21:15:00,66.519,66.519,66.432,66.437,366870000.0
2009-06-02 21:20:00,66.426,66.466,66.419,66.449,540340000.0
2009-06-02 21:25:00,66.438,66.48,66.429,66.44,347610000.0
2009-06-02 21:30:00,66.473,66.475,66.425,66.439,519180000.0
2009-06-02 21:35:00,66.461,66.496,66.436,66.474,517460000.0
2009-06-02 21:40:00,66.473,66.495,66.454,66.475,599380000.0
2009-06-02 21:45:00,66.503,66.503,66.452,66.465,487280000.0
2009-06-02 21:50:00,66.468,66.489,66.447,66.47,574360000.0
2009-06-02 21:55:00,66.479,66.483,66.452,66.47,442890000.0
2009-06-02 22:00:00,66.493,66.506,66.471,66.486,449090000.0
2009-06-02 22:05:00,66.504,66.504,66.48,66.489,389150000.0
2009-06-02 22:10:00,66.48,66.508,66.474,66.482,350990000.0
2009-06-02 22:15:00,66.493,66.514,66.465,66.475,437170000.0
2009-06-02 22:20:00,66.486,66.533,66.481,66.506,418930000.0
2009-06-02 22:25:00,66.499,66.536,66.499,66.528,623830000.0
2009-06-02 22:30:00,66.554,66.567,66.53,66.567,438890000.0
2009-06-02 22:35:00,66.56,66.586,66.542,66.585,436010000.0
2009-06-02 22:40:00,66.595,66.6,66.576,66.592,477630000.0
2009-06-02 22:45:00,66.595,66.595,66.545,66.551,334120000.0
2009-06-02 22:50:00,66.568,66.592,66.561,66.561,313950000.0
2009-06-02 22:55:00,66.567,66.614,66.566,66.588,526670000.0
2009-06-02 23:00:00,66.606,66.624,66.567,66.568,367280000.0
2009-06-02 23:05:00,66.6,66.604,66.562,66.562,341860000.0
2009-06-02 23:10:00,66.547,66.588,66.541,66.541,305280000.0
2009-06-02 23:15:00,66.555,66.557,66.523,66.53,320780000.0
2009-06-02 23:20:00,66.513,66.56,66.503,66.503,299290000.0
2009-06-02 23:25:00,66.506,66.533,66.496,66.529,289980000.0
2009-06-02 23:30:00,66.518,66.534,66.487,66.488,203720000.0
2009-06-02 23:35:00,66.504,66.505,66.482,66.488,157840000.0
2009-06-02 23:40:00,66.495,66.497,66.463,66.466,275850000.0
2009-06-02 23:45:00,66.49,66.49,66.458,66.477,116270000.0
2009-06-02 23:50:00,66.463,66.476,66.441,66.45,209260000.0
2009-06-02 23:55:00,66.459,66.485,66.459,66.472,119880000.0
2009-06-03 00:00:00,66.474,66.487,66.454,66.48,186250000.0
2009-06-03 00:05:00,66.471,66.506,66.471,66.489,211200000.0
2009-06-03 00:10:00,66.499,66.523,66.497,66.505,363960000.0
2009-06-03 00:15:00,66.524,66.526,66.5,66.503,240780000.0
2009-06-03 00:20:00,66.528,66.529,66.498,66.517,381960000.0
2009-06-03 00:25:00,66.498,66.525,66.485,66.502,407850000.0
2009-06-03 00:30:00,66.499,66.506,66.459,66.459,395420000.0
2009-06-03 00:35:00,66.467,66.478,66.439,66.44,496030000.0
2009-06-03 00:40:00,66.443,66.447,66.417,66.446,317200000.0
2009-06-03 00:45:00,66.453,66.487,66.441,66.46,394590000.0
2009-06-03 00:50:00,66.466,66.486,66.456,66.473,279340000.0
2009-06-03 00:55:00,66.478,66.495,66.45,66.483,290030000.0
2009-06-03 01:00:00,66.475,66.513,66.447,66.483,236700000.0
2009-06-03 01:05:00,66.469,66.503,66.469,66.489,348460000.0
2009-06-03 01:10:00,66.483,66.511,66.471,66.476,314680000.0
2009-06-03 01:15:00,66.495,66.495,66.432,66.449,265150000.0
2009-06-03 01:20:00,66.44,66.452,66.42,66.425,440770000.0
2009-06-03 01:25:00,66.434,66.47,66.409,66.436,188130000.0
2009-06-03 01:30:00,66.465,66.465,66.394,66.417,370780000.0
2009-06-03 01:35:00,66.429,66.447,66.356,66.36,605260000.0
2009-06-03 01:40:00,66.346,66.38,66.327,66.377,381880000.0
2009-06-03 01:45:00,66.368,66.432,66.355,66.381,388050000.0
2009-06-03 01:50:00,66.37,66.398,66.37,66.378,307310000.0
2009-06-03 01:55:00,66.353,66.382,66.353,66.36,294610000.0
2009-06-03 02:00:00,66.376,66.432,66.372,66.412,263520000.0
2009-06-03 02:05:00,66.414,66.431,66.367,66.369,272950000.0
2009-06-03 02:10:00,66.358,66.393,66.352,66.378,286980000.0
2009-06-03 02:15:00,66.405,66.405,66.315,66.319,413270000.0
2009-06-03 02:20:00,66.328,66.351,66.296,66.343,301310000.0
2009-06-03 02:25:00,66.358,66.387,66.343,66.35,268430000.0
2009-06-03 02:30:00,66.365,66.446,66.343,66.446,540500000.0
2009-06-03 02:35:00,66.44,66.473,66.43,66.459,349490000.0
2009-06-03 02:40:00,66.443,66.453,66.413,66.438,348030000.0
2009-06-03 02:45:00,66.466,66.466,66.424,66.447,323570000.0
2009-06-03 02:50:00,66.458,66.491,66.453,66.48,328050000.0
2009-06-03 02:55:00,66.476,66.493,66.464,66.47,265070000.0
2009-06-03 03:00:00,66.483,66.522,66.452,66.515,237450000.0
2009-06-03 03:05:00,66.513,66.553,66.467,66.484,386470000.0
2009-06-03 03:10:00,66.488,66.492,66.396,66.401,300450000.0
2009-06-03 03:15:00,66.421,66.421,66.365,66.401,286160000.0
2009-06-03 03:20:00,66.409,66.427,66.386,66.403,342030000.0
2009-06-03 03:25:00,66.408,66.413,66.383,66.401,221260000.0
2009-06-03 03:30:00,66.429,66.476,66.418,66.454,271860000.0
2009-06-03 03:35:00,66.454,66.465,66.397,66.43,255550000.0
2009-06-03 03:40:00,66.434,66.476,66.424,66.476,205950000.0
2009-06-03 03:45:00,66.497,66.538,66.464,66.519,235480000.0
2009-06-03 03:50:00,66.512,66.549,66.494,66.501,388070000.0
2009-06-03 03:55:00,66.492,66.502,66.462,66.495,296640000.0
2009-06-03 04:00:00,66.513,66.522,66.483,66.487,279470000.0
2009-06-03 04:05:00,66.47,66.488,66.454,66.466,199830000.0
2009-06-03 04:10:00,66.447,66.45,66.404,66.406,206340000.0
2009-06-03 04:15:00,66.42,66.434,66.395,66.396,193600000.0
2009-06-03 04:20:00,66.395,66.412,66.368,66.378,288550000.0
2009-06-03 04:25:00,66.384,66.437,66.371,66.437,303150000.0
2009-06-03 04:30:00,66.424,66.444,66.402,66.406,288340000.0
2009-06-03 04:35:00,66.406,66.435,66.403,66.434,345460000.0
2009-06-03 04:40:00,66.41,66.463,66.403,66.463,314170000.0
2009-06-03 04:45:00,66.473,66.485,66.435,66.485,191820000.0
2009-06-03 04:50:00,66.483,66.504,66.464,66.479,212030000.0
2009-06-03 04:55:00,66.459,66.494,66.458,66.485,416640000.0
2009-06-03 05:00:00,66.483,66.502,66.462,66.48,283770000.0
2009-06-03 05:05:00,66.492,66.504,66.456,66.468,273850000.0
2009-06-03 05:10:00,66.454,66.457,66.422,66.445,340510000.0
2009-06-03 05:15:00,66.454,66.472,66.425,66.454,308120000.0
2009-06-03 05:20:00,66.443,66.468,66.437,66.459,317050000.0
2009-06-03 05:25:00,66.468,66.474,66.446,66.449,218320000.0
2009-06-03 05:30:00,66.456,66.471,66.429,66.471,215110000.0
2009-06-03 05:35:00,66.474,66.504,66.452,66.475,131510000.0
2009-06-03 05:40:00,66.449,66.486,66.442,66.486,430060000.0
2009-06-03 05:45:00,66.501,66.511,66.461,66.506,460940000.0
2009-06-03 05:50:00,66.499,66.515,66.471,66.491,350200000.0
2009-06-03 05:55:00,66.472,66.496,66.451,66.456,439780000.0
2009-06-03 06:00:00,66.483,66.483,66.45,66.463,346260000.0
2009-06-03 06:05:00,66.473,66.474,66.429,66.45,305610000.0
2009-06-03 06:10:00,66.438,66.475,66.424,66.465,340960000.0
2009-06-03 06:15:00,66.462,66.464,66.422,66.457,391610000.0
2009-06-03 06:20:00,66.466,66.494,66.453,66.48,343080000.0
2009-06-03 06:25:00,66.47,66.491,66.46,66.486,307550000.0
2009-06-03 06:30:00,66.497,66.497,66.459,66.485,349270000.0
2009-06-03 06:35:00,66.489,66.504,66.472,66.491,359330000.0
2009-06-03 06:40:00,66.494,66.497,66.469,66.483,319060000.0
2009-06-03 06:45:00,66.491,66.626,66.487,66.556,364090000.0
2009-06-03 06:50:00,66.559,66.593,66.545,66.592,433900000.0
2009-06-03 06:55:00,66.589,66.625,66.554,66.56,178020000.0
2009-06-03 07:00:00,66.584,66.584,66.543,66.543,362770000.0
2009-06-03 07:05:00,66.549,66.599,66.537,66.571,599380000.0
2009-06-03 07:10:00,66.581,66.614,66.565,66.584,403770000.0
2009-06-03 07:15:00,66.594,66.617,66.582,66.592,389960000.0
2009-06-03 07:20:00,66.599,66.614,66.576,66.595,365960000.0
2009-06-03 07:25:00,66.591,66.613,66.575,66.591,364160000.0
2009-06-03 07:30:00,66.616,66.616,66.563,66.589,439600000.0
2009-06-03 07:35:00,66.6,66.654,66.572,66.654,343220000.0
2009-06-03 07:40:00,66.665,66.753,66.658,66.729,442220000.0
2009-06-03 07:45:00,66.738,66.795,66.718,66.788,331880000.0
2009-06-03 07:50:00,66.784,66.798,66.717,66.723,310840000.0
2009-06-03 07:55:00,66.711,66.81,66.711,66.737,305480000.0
2009-06-03 08:00:00,66.747,66.89,66.725,66.89,512630000.0
2009-06-03 08:05:00,66.889,66.933,66.798,66.8,450900000.0
2009-06-03 08:10:00,66.81,66.862,66.799,66.849,338100000.0
2009-06-03 08:15:00,66.854,66.866,66.816,66.837,469110000.0
2009-06-03 08:20:00,66.821,66.842,66.727,66.727,333710000.0
2009-06-03 08:25:00,66.732,66.767,66.697,66.756,308020000.0
2009-06-03 08:30:00,66.768,66.82,66.736,66.79,368540000.0
2009-06-03 08:35:00,66.806,66.882,66.795,66.847,405490000.0
2009-06-03 08:40:00,66.846,66.891,66.833,66.849,355500000.0
2009-06-03 08:45:00,66.865,67.021,66.847,67.016,167010000.0
2009-06-03 08:50:00,67.026,67.08,66.992,67.006,61840000.0
2009-06-03 08:55:00,66.982,67.021,66.911,66.934,88790000.0
2009-06-03 09:00:00,66.951,66.951,66.891,66.946,76500000.0
2009-06-03 09:05:00,66.928,66.95,66.909,66.93,65680000.0
2009-06-03 09:10:00,66.914,67.002,66.914,66.981,65480000.0
2009-06-03 09:15:00,67.012,67.041,66.978,67.027,69930000.0
2009-06-03 09:20:00,67.035,67.093,67.035,67.043,59110000.0
2009-06-03 09:25:00,67.042,67.047,67.0,67.002,65110000.0
2009-06-03 09:30:00,67.027,67.027,66.943,66.973,79160000.0
2009-06-03 09:35:00,66.962,66.984,66.939,66.962,76360000.0
2009-06-03 09:40:00,66.953,66.971,66.929,66.934,68050000.0
2009-06-03 09:45:00,66.943,66.973,66.917,66.954,74100000.0
2009-06-03 09:50:00,66.968,67.011,66.956,67.003,64390000.0
2009-06-03 09:55:00,66.992,67.001,66.923,66.928,64000000.0
2009-06-03 10:00:00,66.94,66.958,66.898,66.918,84080000.0
2009-06-03 10:05:00,66.915,66.936,66.885,66.887,69140000.0
2009-06-03 10:10:00,66.9,66.9,66.836,66.837,71680000.0
2009-06-03 10:15:00,66.847,66.847,66.781,66.834,60700000.0
2009-06-03 10:20:00,66.832,66.851,66.756,66.765,69500000.0
2009-06-03 10:25:00,66.782,66.86,66.781,66.843,58740000.0
2009-06-03 10:30:00,66.86,66.861,66.773,66.773,80190000.0
2009-06-03 10:35:00,66.765,66.821,66.719,66.792,61140000.0
2009-06-03 10:40:00,66.755,66.847,66.694,66.787,67760000.0
2009-06-03 10:45:00,66.799,66.822,66.728,66.819,72560000.0
2009-06-03 10:50:00,66.816,66.843,66.783,66.813,81340000.0
2009-06-03 10:55:00,66.796,66.843,66.775,66.843,69440000.0
2009-06-03 11:00:00,66.848,66.848,66.751,66.793,68330000.0
2009-06-03 11:05:00,66.801,66.809,66.693,66.693,81470000.0
2009-06-03 11:10:00,66.703,66.721,66.602,66.602,78420000.0
2009-06-03 11:15:00,66.6,66.63,66.565,66.614,73710000.0
2009-06-03 11:20:00,66.592,66.624,66.562,66.62,74370000.0
2009-06-03 11:25:00,66.585,66.641,66.508,66.508,67330000.0
2009-06-03 11:30:00,66.521,66.521,66.463,66.497,94030000.0
2009-06-03 11:35:00,66.506,66.564,66.504,66.543,71190000.0
2009-06-03 11:40:00,66.536,66.551,66.505,66.517,83690000.0
2009-06-03 11:45:00,66.549,66.592,66.513,66.539,83240000.0
2009-06-03 11:50:00,66.521,66.543,66.511,66.542,75490000.0
2009-06-03 11:55:00,66.521,66.578,66.505,66.507,71590000.0
2009-06-03 12:00:00,66.522,66.53,66.467,66.529,76410000.0
2009-06-03 12:05:00,66.505,66.563,66.505,66.556,66760000.0
2009-06-03 12:10:00,66.552,66.557,66.509,66.527,76920000.0
2009-06-03 12:15:00,66.547,66.614,66.528,66.597,71010000.0
2009-06-03 12:20:00,66.606,66.68,66.596,66.667,80490000.0
2009-06-03 12:25:00,66.666,66.681,66.576,66.613,63560000.0
2009-06-03 12:30:00,66.633,66.664,66.605,66.605,64150000.0
2009-06-03 12:35:00,66.598,66.628,66.564,66.577,78590000.0
2009-06-03 12:40:00,66.554,66.576,66.523,66.547,58030000.0
2009-06-03 12:45:00,66.575,66.575,66.48,66.49,79910000.0
2009-06-03 12:50:00,66.499,66.545,66.479,66.528,78790000.0
2009-06-03 12:55:00,66.526,66.631,66.516,66.608,73700000.0
2009-06-03 13:00:00,66.62,66.62,66.492,66.513,70370000.0
2009-06-03 13:05:00,66.506,66.534,66.479,66.498,66360000.0
2009-06-03 13:10:00,66.508,66.535,66.474,66.49,74520000.0
2009-06-03 13:15:00,66.483,66.523,66.476,66.508,67110000.0
2009-06-03 13:20:00,66.495,66.568,66.494,66.532,76240000.0
2009-06-03 13:25:00,66.541,66.58,66.54,66.556,66500000.0
2009-06-03 13:30:00,66.548,66.589,66.531,66.565,60090000.0
2009-06-03 13:35:00,66.559,66.602,66.536,66.536,72980000.0
2009-06-03 13:40:00,66.535,66.566,66.506,66.566,66600000.0
2009-06-03 13:45:00,66.558,66.612,66.555,66.611,79220000.0
2009-06-03 13:50:00,66.606,66.641,66.586,66.635,78730000.0
2009-06-03 13:55:00,66.625,66.632,66.578,66.615,64560000.0
2009-06-03 14:00:00,66.645,66.645,66.597,66.628,78370000.0
2009-06-03 14:05:00,66.619,66.642,66.588,66.588,75810000.0
2009-06-03 14:10:00,66.586,66.599,66.552,66.559,75810000.0
2009-06-03 14:15:00,66.562,66.562,66.501,66.55,65210000.0
2009-06-03 14:20:00,66.533,66.672,66.528,66.599,74040000.0
2009-06-03 14:25:00,66.587,66.622,66.543,66.557,85440000.0
2009-06-03 14:30:00,66.565,66.565,66.506,66.513,70030000.0
2009-06-03 14:35:00,66.493,66.53,66.489,66.517,64200000.0
2009-06-03 14:40:00,66.509,66.563,66.502,66.527,69180000.0
2009-06-03 14:45:00,66.535,66.535,66.484,66.518,81070000.0
2009-06-03 14:50:00,66.494,66.51,66.361,66.398,69010000.0
2009-06-03 14:55:00,66.402,66.473,66.402,66.455,74930000.0
2009-06-03 15:00:00,66.476,66.482,66.436,66.438,61450000.0
2009-06-03 15:05:00,66.432,66.487,66.432,66.47,71650000.0
2009-06-03 15:10:00,66.481,66.482,66.435,66.445,217880000.0
2009-06-03 15:15:00,66.479,66.507,66.44,66.443,508330000.0
2009-06-03 15:20:00,66.449,66.461,66.42,66.423,343850000.0
2009-06-03 15:25:00,66.43,66.438,66.363,66.4,497000000.0
2009-06-03 15:30:00,66.434,66.434,66.333,66.347,418530000.0
2009-06-03 15:35:00,66.35,66.368,66.288,66.325,427420000.0
2009-06-03 15:40:00,66.336,66.37,66.324,66.347,350080000.0
2009-06-03 15:45:00,66.354,66.359,66.203,66.203,345060000.0
2009-06-03 15:50:00,66.208,66.297,66.206,66.228,476820000.0
2009-06-03 15:55:00,66.235,66.409,66.224,66.388,386220000.0
2009-06-03 16:00:00,66.41,66.41,66.281,66.307,472270000.0
2009-06-03 16:05:00,66.319,66.362,66.311,66.348,523300000.0
2009-06-03 16:10:00,66.349,66.379,66.325,66.33,518820000.0
2009-06-03 16:15:00,66.333,66.334,66.212,66.212,436140000.0
2009-06-03 16:20:00,66.2,66.224,66.166,66.172,614700000.0
2009-06-03 16:25:00,66.181,66.251,66.179,66.245,375430000.0
2009-06-03 16:30:00,66.269,66.272,66.201,66.204,468800000.0
2009-06-03 16:35:00,66.209,66.24,66.194,66.206,430150000.0
2009-06-03 16:40:00,66.191,66.259,66.184,66.259,352370000.0
2009-06-03 16:45:00,66.266,66.31,66.246,66.306,408050000.0
2009-06-03 16:50:00,66.302,66.32,66.281,66.317,426050000.0
2009-06-03 16:55:00,66.317,66.362,66.293,66.339,518800000.0
2009-06-03 17:00:00,66.352,66.377,66.315,66.348,466050000.0
2009-06-03 17:05:00,66.352,66.361,66.305,66.31,415090000.0
2009-06-03 17:10:00,66.327,66.341,66.286,66.303,427580000.0
2009-06-03 17:15:00,66.339,66.339,66.296,66.306,405870000.0
2009-06-03 17:20:00,66.315,66.323,66.262,66.288,423370000.0
2009-06-03 17:25:00,66.271,66.31,66.254,66.262,478820000.0
2009-06-03 17:30:00,66.286,66.286,66.238,66.275,412320000.0
2009-06-03 17:35:00,66.267,66.285,66.235,66.249,343980000.0
2009-06-03 17:40:00,66.256,66.291,66.232,66.236,347110000.0
2009-06-03 17:45:00,66.258,66.262,66.231,66.237,327120000.0
2009-06-03 17:50:00,66.228,66.294,66.223,66.276,428360000.0
2009-06-03 17:55:00,66.281,66.292,66.236,66.276,355380000.0
2009-06-03 18:00:00,66.302,66.306,66.257,66.261,178470000.0
2009-06-03 18:05:00,66.242,66.275,66.233,66.267,310840000.0
2009-06-03 18:10:00,66.262,66.314,66.262,66.289,483400000.0
2009-06-03 18:15:00,66.307,66.307,66.257,66.258,199170000.0
2009-06-03 18:20:00,66.274,66.303,66.243,66.29,263600000.0
2009-06-03 18:25:00,66.288,66.305,66.264,66.286,282950000.0
2009-06-03 18:30:00,66.292,66.319,66.26,66.288,241070000.0
2009-06-03 18:35:00,66.278,66.315,66.274,66.281,290600000.0
2009-06-03 18:40:00,66.262,66.372,66.262,66.36,322080000.0
2009-06-03 18:45:00,66.379,66.391,66.344,66.365,372010000.0
2009-06-03 18:50:00,66.361,66.409,66.354,66.378,484590000.0
2009-06-03 18:55:00,66.366,66.411,66.362,66.387,417460000.0
2009-06-03 19:00:00,66.411,66.44,66.374,66.38,388470000.0
2009-06-03 19:05:00,66.373,66.402,66.36,66.371,482230000.0
2009-06-03 19:10:00,66.377,66.385,66.318,66.337,335570000.0
2009-06-03 19:15:00,66.333,66.341,66.293,66.315,406160000.0
2009-06-03 19:20:00,66.304,66.333,66.281,66.326,310140000.0
2009-06-03 19:25:00,66.336,66.342,66.292,66.322,307280000.0
2009-06-03 19:30:00,66.324,66.326,66.247,66.252,313180000.0
2009-06-03 19:35:00,66.259,66.325,66.243,66.274,419390000.0
2009-06-03 19:40:00,66.261,66.297,66.254,66.254,328410000.0
2009-06-03 19:45:00,66.285,66.285,66.239,66.247,305690000.0
2009-06-03 19:50:00,66.255,66.305,66.245,66.257,510400000.0
2009-06-03 19:55:00,66.247,66.26,66.194,66.215,192060000.0
2009-06-03 20:00:00,66.24,66.24,66.163,66.179,343610000.0
2009-06-03 20:05:00,66.196,66.227,66.19,66.222,576270000.0
2009-06-03 20:10:00,66.19,66.245,66.188,66.2,415680000.0
2009-06-03 20:15:00,66.231,66.234,66.199,66.21,336410000.0
2009-06-03 20:20:00,66.219,66.286,66.219,66.269,420120000.0
2009-06-03 20:25:00,66.25,66.282,66.213,66.243,369250000.0
2009-06-03 20:30:00,66.253,66.295,66.223,66.258,354820000.0
2009-06-03 20:35:00,66.258,66.283,66.242,66.256,331710000.0
2009-06-03 20:40:00,66.243,66.296,66.222,66.279,405110000.0
2009-06-03 20:45:00,66.302,66.302,66.232,66.251,448600000.0
2009-06-03 20:50:00,66.245,66.264,66.216,66.217,471160000.0
2009-06-03 20:55:00,66.224,66.25,66.203,66.203,460110000.0
2009-06-03 21:00:00,66.236,66.236,66.195,66.216,485380000.0
2009-06-03 21:05:00,66.196,66.233,66.183,66.197,413850000.0
2009-06-03 21:10:00,66.191,66.221,66.191,66.213,362870000.0
2009-06-03 21:15:00,66.223,66.234,66.193,66.216,374640000.0
2009-06-03 21:20:00,66.235,66.246,66.22,66.22,540860000.0
2009-06-03 21:25:00,66.23,66.246,66.188,66.208,359460000.0
2009-06-03 21:30:00,66.234,66.235,66.19,66.206,512460000.0
2009-06-03 21:35:00,66.188,66.244,66.186,66.234,530300000.0
2009-06-03 21:40:00,66.227,66.267,66.226,66.249,578590000.0
2009-06-03 21:45:00,66.282,66.341,66.257,66.308,496400000.0
2009-06-03 21:50:00,66.303,66.354,66.303,66.312,588830000.0
2009-06-03 21:55:00,66.309,66.382,66.309,66.374,438000000.0
2009-06-03 22:00:00,66.39,66.39,66.316,66.323,448500000.0
2009-06-03 22:05:00,66.336,66.355,66.315,66.319,471160000.0
2009-06-03 22:10:00,66.314,66.338,66.314,66.326,194470000.0
2009-06-03 22:15:00,66.364,66.375,66.326,66.333,367780000.0
2009-06-03 22:20:00,66.363,66.38,66.333,66.367,312030000.0
2009-06-03 22:25:00,66.337,66.364,66.33,66.364,361560000.0
2009-06-03 22:30:00,66.384,66.384,66.341,66.347,429950000.0
2009-06-03 22:35:00,66.34,66.363,66.321,66.323,426770000.0
2009-06-03 22:40:00,66.336,66.357,66.309,66.317,500530000.0
2009-06-03 22:45:00,66.335,66.335,66.274,66.282,317530000.0
2009-06-03 22:50:00,66.304,66.326,66.298,66.311,222600000.0
2009-06-03 22:55:00,66.336,66.338,66.328,66.328,79220000.0
2009-06-03 23:00:00,66.336,66.378,66.321,66.369,248950000.0
2009-06-03 23:05:00,66.365,66.396,66.347,66.39,348510000.0
2009-06-03 23:10:00,66.385,66.386,66.344,66.346,244080000.0
2009-06-03 23:15:00,66.363,66.365,66.273,66.35,229220000.0
2009-06-03 23:20:00,66.339,66.379,66.338,66.342,409270000.0
2009-06-03 23:25:00,66.32,66.343,66.32,66.329,135300000.0
2009-06-03 23:30:00,66.326,66.347,66.31,66.31,200390000.0
2009-06-03 23:35:00,66.334,66.334,66.308,66.308,183770000.0
2009-06-03 23:40:00,66.316,66.316,66.275,66.278,310550000.0
2009-06-03 23:45:00,66.312,66.316,66.258,66.26,122770000.0
2009-06-03 23:50:00,66.25,66.286,66.25,66.28,187980000.0
2009-06-03 23:55:00,66.25,66.287,66.25,66.271,301830000.0
2009-06-04 00:00:00,66.295,66.322,66.286,66.319,223670000.0
2009-06-04 00:05:00,66.308,66.328,66.289,66.308,315600000.0
2009-06-04 00:10:00,66.298,66.314,66.288,66.29,309510000.0
2009-06-04 00:15:00,66.334,66.334,66.288,66.306,414430000.0
2009-06-04 00:20:00,66.328,66.328,66.259,66.259,454780000.0
2009-06-04 00:25:00,66.274,66.296,66.262,66.296,183620000.0
2009-06-04 00:30:00,66.284,66.292,66.235,66.265,303350000.0
2009-06-04 00:35:00,66.278,66.278,66.25,66.268,324530000.0
2009-06-04 00:40:00,66.259,66.299,66.257,66.278,245740000.0
2009-06-04 00:45:00,66.314,66.353,66.292,66.33,403860000.0
2009-06-04 00:50:00,66.32,66.367,66.319,66.364,273340000.0
2009-06-04 00:55:00,66.362,66.381,66.358,66.375,252820000.0
2009-06-04 01:00:00,66.415,66.445,66.371,66.439,353770000.0
2009-06-04 01:05:00,66.432,66.461,66.381,66.389,352830000.0
2009-06-04 01:10:00,66.395,66.409,66.35,66.407,313510000.0
2009-06-04 01:15:00,66.426,66.441,66.4,66.417,361300000.0
2009-06-04 01:20:00,66.411,66.487,66.411,66.478,430390000.0
2009-06-04 01:25:00,66.448,66.451,66.4,66.426,178380000.0
2009-06-04 01:30:00,66.457,66.457,66.39,66.391,374960000.0
2009-06-04 01:35:00,66.398,66.425,66.388,66.401,467900000.0
2009-06-04 01:40:00,66.383,66.383,66.319,66.319,311140000.0
2009-06-04 01:45:00,66.345,66.352,66.269,66.285,380570000.0
2009-06-04 01:50:00,66.293,66.332,66.288,66.307,360660000.0
2009-06-04 01:55:00,66.316,66.348,66.291,66.297,229360000.0
2009-06-04 02:00:00,66.298,66.33,66.293,66.319,238550000.0
2009-06-04 02:05:00,66.329,66.362,66.303,66.328,267270000.0
2009-06-04 02:10:00,66.341,66.462,66.341,66.456,287630000.0
2009-06-04 02:15:00,66.485,66.496,66.457,66.486,407630000.0
2009-06-04 02:20:00,66.502,66.543,66.464,66.483,293760000.0
2009-06-04 02:25:00,66.475,66.538,66.475,66.519,254280000.0
2009-06-04 02:30:00,66.545,66.545,66.49,66.491,524060000.0
2009-06-04 02:35:00,66.497,66.555,66.493,66.527,336570000.0
2009-06-04 02:40:00,66.519,66.562,66.519,66.558,328110000.0
2009-06-04 02:45:00,66.582,66.582,66.527,66.545,309540000.0
2009-06-04 02:50:00,66.541,66.556,66.507,66.539,335730000.0
2009-06-04 02:55:00,66.517,66.528,66.493,66.524,262170000.0
2009-06-04 03:00:00,66.538,66.595,66.523,66.593,244590000.0
2009-06-04 03:05:00,66.586,66.601,66.553,66.584,382460000.0
2009-06-04 03:10:00,66.601,66.653,66.588,66.653,291320000.0
2009-06-04 03:15:00,66.674,66.674,66.606,66.663,267650000.0
2009-06-04 03:20:00,66.675,66.691,66.62,66.621,337980000.0
2009-06-04 03:25:00,66.634,66.649,66.604,66.636,287780000.0
2009-06-04 03:30:00,66.662,66.662,66.598,66.61,282910000.0
2009-06-04 03:35:00,66.603,66.646,66.601,66.635,253440000.0
2009-06-04 03:40:00,66.623,66.641,66.614,66.622,199720000.0
2009-06-04 03:45:00,66.644,66.652,66.59,66.602,239560000.0
2009-06-04 03:50:00,66.607,66.619,66.536,66.561,385260000.0
2009-06-04 03:55:00,66.552,66.564,66.512,66.53,287960000.0
2009-06-04 04:00:00,66.543,66.545,66.504,66.522,284590000.0
2009-06-04 04:05:00,66.536,66.536,66.491,66.507,206680000.0
2009-06-04 04:10:00,66.527,66.545,66.509,66.545,199050000.0
2009-06-04 04:15:00,66.531,66.563,66.52,66.551,198370000.0
2009-06-04 04:20:00,66.563,66.599,66.563,66.588,304070000.0
2009-06-04 04:25:00,66.577,66.594,66.502,66.502,327720000.0
2009-06-04 04:30:00,66.528,66.537,66.466,66.471,303790000.0
2009-06-04 04:35:00,66.459,66.483,66.429,66.439,363760000.0
2009-06-04 04:40:00,66.445,66.474,66.433,66.437,323300000.0
2009-06-04 04:45:00,66.452,66.475,66.423,66.475,200090000.0
2009-06-04 04:50:00,66.485,66.496,66.454,66.477,211550000.0
2009-06-04 04:55:00,66.47,66.509,66.463,66.508,416970000.0
2009-06-04 05:00:00,66.523,66.523,66.457,66.47,292190000.0
2009-06-04 05:05:00,66.48,66.484,66.451,66.459,286190000.0
2009-06-04 05:10:00,66.444,66.474,66.431,66.467,341640000.0
2009-06-04 05:15:00,66.476,66.476,66.445,66.464,327260000.0
2009-06-04 05:20:00,66.45,66.492,66.442,66.477,325750000.0
2009-06-04 05:25:00,66.48,66.51,66.473,66.489,300060000.0
2009-06-04 05:30:00,66.493,66.493,66.463,66.483,213230000.0
2009-06-04 05:35:00,66.496,66.504,66.466,66.48,170530000.0
2009-06-04 05:40:00,66.484,66.515,66.467,66.515,437230000.0
2009-06-04 05:45:00,66.531,66.531,66.473,66.486,532720000.0
2009-06-04 05:50:00,66.487,66.492,66.434,66.452,346970000.0
2009-06-04 05:55:00,66.467,66.516,66.462,66.497,415750000.0
2009-06-04 06:00:00,66.506,66.506,66.446,66.459,322760000.0
2009-06-04 06:05:00,66.465,66.465,66.432,66.456,314920000.0
2009-06-04 06:10:00,66.459,66.494,66.452,66.477,317550000.0
2009-06-04 06:15:00,66.495,66.496,66.459,66.477,383550000.0
2009-06-04 06:20:00,66.469,66.513,66.458,66.493,329950000.0
2009-06-04 06:25:00,66.5,66.526,66.482,66.488,297040000.0
2009-06-04 06:30:00,66.522,66.54,66.487,66.527,316980000.0
2009-06-04 06:35:00,66.528,66.544,66.463,66.463,344140000.0
2009-06-04 06:40:00,66.468,66.494,66.453,66.478,307870000.0
2009-06-04 06:45:00,66.485,66.485,66.43,66.43,374100000.0
2009-06-04 06:50:00,66.443,66.475,66.429,66.466,418290000.0
2009-06-04 06:55:00,66.461,66.485,66.451,66.451,180360000.0
2009-06-04 07:00:00,66.474,66.474,66.405,66.418,351030000.0
2009-06-04 07:05:00,66.416,66.443,66.409,66.435,572120000.0
2009-06-04 07:10:00,66.44,66.484,66.431,66.474,387270000.0
2009-06-04 07:15:00,66.454,66.455,66.431,66.446,347810000.0
2009-06-04 07:20:00,66.449,66.482,66.43,66.467,373390000.0
2009-06-04 07:25:00,66.476,66.494,66.464,66.485,390230000.0
2009-06-04 07:30:00,66.467,66.495,66.458,66.489,459420000.0
2009-06-04 07:35:00,66.491,66.513,66.475,66.481,362620000.0
2009-06-04 07:40:00,66.488,66.502,66.46,66.46,455450000.0
2009-06-04 07:45:00,66.469,66.484,66.452,66.477,334390000.0
2009-06-04 07:50:00,66.464,66.494,66.439,66.442,320990000.0
2009-06-04 07:55:00,66.45,66.471,66.443,66.455,298320000.0
2009-06-04 08:00:00,66.476,66.528,66.455,66.526,529800000.0
2009-06-04 08:05:00,66.526,66.561,66.523,66.539,453150000.0
2009-06-04 08:10:00,66.552,66.654,66.544,66.647,330540000.0
2009-06-04 08:15:00,66.657,66.662,66.603,66.603,471250000.0
2009-06-04 08:20:00,66.602,66.631,66.58,66.611,341120000.0
2009-06-04 08:25:00,66.627,66.636,66.505,66.56,313750000.0
2009-06-04 08:30:00,66.583,66.61,66.559,66.565,373350000.0
2009-06-04 08:35:00,66.559,66.666,66.559,66.626,424550000.0
2009-06-04 08:40:00,66.589,66.628,66.577,66.619,355350000.0
2009-06-04 08:45:00,66.633,66.645,66.605,66.645,162760000.0
2009-06-04 08:50:00,66.657,66.702,66.64,66.64,54870000.0
2009-06-04 08:55:00,66.675,66.724,66.666,66.699,89310000.0
2009-06-04 09:00:00,66.711,66.776,66.702,66.742,76220000.0
2009-06-04 09:05:00,66.742,66.794,66.73,66.793,66180000.0
2009-06-04 09:10:00,66.799,66.799,66.722,66.747,57090000.0
2009-06-04 09:15:00,66.768,66.773,66.731,66.755,57860000.0
2009-06-04 09:20:00,66.769,66.774,66.729,66.733,56130000.0
2009-06-04 09:25:00,66.746,66.756,66.709,66.746,61390000.0
2009-06-04 09:30:00,66.742,66.838,66.731,66.801,77390000.0
2009-06-04 09:35:00,66.811,66.85,66.805,66.82,68630000.0
2009-06-04 09:40:00,66.819,66.823,66.752,66.762,78320000.0
2009-06-04 09:45:00,66.787,66.826,66.734,66.741,68180000.0
2009-06-04 09:50:00,66.727,66.757,66.72,66.751,69880000.0
2009-06-04 09:55:00,66.74,66.776,66.726,66.774,66250000.0
2009-06-04 10:00:00,66.803,66.883,66.784,66.831,81990000.0
2009-06-04 10:05:00,66.835,66.87,66.817,66.817,72160000.0
2009-06-04 10:10:00,66.823,66.825,66.772,66.775,68040000.0
2009-06-04 10:15:00,66.783,66.832,66.766,66.82,66060000.0
2009-06-04 10:20:00,66.821,66.837,66.798,66.802,73210000.0
2009-06-04 10:25:00,66.803,66.85,66.803,66.817,67770000.0
2009-06-04 10:30:00,66.851,66.851,66.795,66.821,88130000.0
2009-06-04 10:35:00,66.83,66.855,66.814,66.851,81990000.0
2009-06-04 10:40:00,66.857,66.857,66.808,66.821,62120000.0
2009-06-04 10:45:00,66.859,66.86,66.822,66.832,80910000.0
2009-06-04 10:50:00,66.834,66.854,66.808,66.833,82500000.0
2009-06-04 10:55:00,66.832,66.908,66.81,66.908,67090000.0
2009-06-04 11:00:00,66.925,66.956,66.822,66.849,65840000.0
2009-06-04 11:05:00,66.85,66.988,66.85,66.978,67520000.0
2009-06-04 11:10:00,66.967,67.01,66.94,67.006,74860000.0
2009-06-04 11:15:00,67.037,67.075,67.01,67.035,77540000.0
2009-06-04 11:20:00,67.043,67.045,66.966,67.013,76880000.0
2009-06-04 11:25:00,67.008,67.023,66.973,66.975,78450000.0
2009-06-04 11:30:00,67.003,67.015,66.971,66.973,84070000.0
2009-06-04 11:35:00,66.96,66.993,66.947,66.986,80100000.0
2009-06-04 11:40:00,67.003,67.024,66.962,66.966,70790000.0
2009-06-04 11:45:00,66.98,67.015,66.965,67.015,82940000.0
2009-06-04 11:50:00,67.009,67.026,66.934,66.981,74960000.0
2009-06-04 11:55:00,66.972,67.003,66.935,66.946,77720000.0
2009-06-04 12:00:00,66.952,66.955,66.9,66.955,71290000.0
2009-06-04 12:05:00,66.944,66.946,66.845,66.845,74100000.0
2009-06-04 12:10:00,66.848,66.9,66.838,66.838,80210000.0
2009-06-04 12:15:00,66.854,66.865,66.795,66.795,68340000.0
2009-06-04 12:20:00,66.808,66.86,66.803,66.822,86460000.0
2009-06-04 12:25:00,66.831,66.888,66.812,66.878,73840000.0
2009-06-04 12:30:00,66.87,66.903,66.809,66.814,74330000.0
2009-06-04 12:35:00,66.819,66.869,66.819,66.847,75290000.0
2009-06-04 12:40:00,66.837,66.854,66.809,66.842,70010000.0
2009-06-04 12:45:00,66.856,66.856,66.807,66.833,79990000.0
2009-06-04 12:50:00,66.836,66.859,66.827,66.848,71740000.0
2009-06-04 12:55:00,66.849,66.895,66.841,66.876,62500000.0
2009-06-04 13:00:00,66.907,66.907,66.857,66.9,69300000.0
2009-06-04 13:05:00,66.9,66.914,66.877,66.894,72940000.0
2009-06-04 13:10:00,66.879,66.892,66.824,66.828,64320000.0
2009-06-04 13:15:00,66.851,66.914,66.825,66.859,73160000.0
2009-06-04 13:20:00,66.855,66.898,66.812,66.841,62540000.0
2009-06-04 13:25:00,66.846,66.851,66.812,66.835,88340000.0
2009-06-04 13:30:00,66.838,66.838,66.789,66.827,62010000.0
2009-06-04 13:35:00,66.844,66.889,66.814,66.849,78760000.0
2009-06-04 13:40:00,66.841,66.894,66.823,66.887,71360000.0
2009-06-04 13:45:00,66.91,66.91,66.809,66.86,71220000.0
2009-06-04 13:50:00,66.855,66.875,66.81,66.86,83330000.0
2009-06-04 13:55:00,66.841,66.872,66.669,66.719,74320000.0
2009-06-04 14:00:00,66.716,66.723,66.614,66.689,82900000.0
2009-06-04 14:05:00,66.69,66.832,66.666,66.774,71370000.0
2009-06-04 14:10:00,66.744,66.792,66.739,66.766,76950000.0
2009-06-04 14:15:00,66.775,66.794,66.731,66.782,72300000.0
2009-06-04 14:20:00,66.79,66.803,66.717,66.75,73290000.0
2009-06-04 14:25:00,66.731,66.78,66.684,66.738,74040000.0
2009-06-04 14:30:00,66.773,66.824,66.733,66.813,67360000.0
2009-06-04 14:35:00,66.812,66.82,66.767,66.769,64080000.0
2009-06-04 14:40:00,66.761,66.84,66.726,66.82,51580000.0
2009-06-04 14:45:00,66.86,66.86,66.775,66.783,70690000.0
2009-06-04 14:50:00,66.781,66.842,66.728,66.821,69480000.0
2009-06-04 14:55:00,66.802,66.871,66.78,66.806,79520000.0
2009-06-04 15:00:00,66.827,66.834,66.764,66.764,70580000.0
2009-06-04 15:05:00,66.774,66.793,66.712,66.781,73160000.0
2009-06-04 15:10:00,66.78,66.781,66.697,66.737,221510000.0
2009-06-04 15:15:00,66.75,66.75,66.569,66.569,514480000.0
2009-06-04 15:20:00,66.526,66.607,66.499,66.574,370110000.0
2009-06-04 15:25:00,66.555,66.587,66.494,66.581,477770000.0
2009-06-04 15:30:00,66.614,66.614,66.514,66.552,437410000.0
2009-06-04 15:35:00,66.549,66.571,66.517,66.54,419280000.0
2009-06-04 15:40:00,66.526,66.576,66.519,66.52,364750000.0
2009-06-04 15:45:00,66.532,66.57,66.471,66.518,364870000.0
2009-06-04 15:50:00,66.505,66.552,66.481,66.531,494040000.0
2009-06-04 15:55:00,66.52,66.531,66.501,66.518,368780000.0
2009-06-04 16:00:00,66.526,66.558,66.479,66.497,471370000.0
2009-06-04 16:05:00,66.516,66.566,66.493,66.54,522870000.0
2009-06-04 16:10:00,66.52,66.542,66.445,66.488,516580000.0
2009-06-04 16:15:00,66.496,66.53,66.444,66.447,440660000.0
2009-06-04 16:20:00,66.452,66.475,66.42,66.473,622470000.0
2009-06-04 16:25:00,66.48,66.529,66.451,66.494,380600000.0
2009-06-04 16:30:00,66.499,66.547,66.477,66.496,462800000.0
2009-06-04 16:35:00,66.512,66.562,66.482,66.528,448000000.0
2009-06-04 16:40:00,66.535,66.535,66.451,66.458,367320000.0
2009-06-04 16:45:00,66.481,66.583,66.47,66.583,433790000.0
2009-06-04 16:50:00,66.593,66.647,66.574,66.574,432980000.0
2009-06-04 16:55:00,66.581,66.621,66.557,66.616,541100000.0
2009-06-04 17:00:00,66.633,66.644,66.612,66.63,489580000.0
2009-06-04 17:05:00,66.61,66.671,66.61,66.657,421000000.0
2009-06-04 17:10:00,66.65,66.654,66.595,66.597,428710000.0
2009-06-04 17:15:00,66.621,66.642,66.584,66.642,407100000.0
2009-06-04 17:20:00,66.625,66.665,66.601,66.665,425770000.0
2009-06-04 17:25:00,66.683,66.683,66.614,66.623,495110000.0
2009-06-04 17:30:00,66.644,66.673,66.602,66.655,415010000.0
2009-06-04 17:35:00,66.651,66.703,66.61,66.69,344360000.0
2009-06-04 17:40:00,66.688,66.688,66.631,66.665,358640000.0
2009-06-04 17:45:00,66.668,66.671,66.634,66.64,328340000.0
2009-06-04 17:50:00,66.655,66.675,66.61,66.61,417780000.0
2009-06-04 17:55:00,66.619,66.67,66.571,66.607,346100000.0
2009-06-04 18:00:00,66.612,66.612,66.468,66.501,173860000.0
2009-06-04 18:05:00,66.506,66.545,66.485,66.534,314390000.0
2009-06-04 18:10:00,66.553,66.567,66.452,66.46,480490000.0
2009-06-04 18:15:00,66.494,66.522,66.421,66.522,207620000.0
2009-06-04 18:20:00,66.519,66.542,66.498,66.513,271990000.0
2009-06-04 18:25:00,66.523,66.538,66.473,66.508,292210000.0
2009-06-04 18:30:00,66.529,66.529,66.424,66.466,245920000.0
2009-06-04 18:35:00,66.475,66.547,66.46,66.546,323040000.0
2009-06-04 18:40:00,66.56,66.642,66.56,66.6,340780000.0
2009-06-04 18:45:00,66.602,66.619,66.549,66.549,372100000.0
2009-06-04 18:50:00,66.548,66.603,66.533,66.573,489880000.0
2009-06-04 18:55:00,66.574,66.622,66.574,66.609,409480000.0
2009-06-04 19:00:00,66.624,66.624,66.561,66.587,386840000.0
2009-06-04 19:05:00,66.591,66.635,66.586,66.633,491430000.0
2009-06-04 19:10:00,66.609,66.646,66.602,66.629,342640000.0
2009-06-04 19:15:00,66.654,66.673,66.631,66.645,419140000.0
2009-06-04 19:20:00,66.641,66.665,66.604,66.615,326230000.0
2009-06-04 19:25:00,66.611,66.648,66.526,66.526,306530000.0
2009-06-04 19:30:00,66.62,66.62,66.521,66.606,317300000.0
2009-06-04 19:35:00,66.603,66.707,66.602,66.696,413640000.0
2009-06-04 19:40:00,66.715,66.719,66.662,66.662,332100000.0
2009-06-04 19:45:00,66.688,66.688,66.646,66.667,302930000.0
2009-06-04 19:50:00,66.667,66.681,66.608,66.608,507950000.0
2009-06-04 19:55:00,66.579,66.644,66.573,66.644,193510000.0
2009-06-04 20:00:00,66.656,66.667,66.639,66.64,347080000.0
2009-06-04 20:05:00,66.647,66.656,66.63,66.645,589320000.0
2009-06-04 20:10:00,66.651,66.655,66.601,66.601,428100000.0
2009-06-04 20:15:00,66.621,66.621,66.581,66.587,380850000.0
2009-06-04 20:20:00,66.6,66.682,66.592,66.667,395660000.0
2009-06-04 20:25:00,66.664,66.746,66.664,66.719,361840000.0
2009-06-04 20:30:00,66.734,66.772,66.714,66.748,346550000.0
2009-06-04 20:35:00,66.741,66.807,66.731,66.806,322930000.0
2009-06-04 20:40:00,66.798,66.823,66.766,66.771,403100000.0
2009-06-04 20:45:00,66.794,66.821,66.778,66.821,423550000.0
2009-06-04 20:50:00,66.813,66.863,66.8,66.839,454490000.0
2009-06-04 20:55:00,66.854,66.903,66.843,66.903,447800000.0
2009-06-04 21:00:00,66.914,66.936,66.894,66.918,458220000.0
2009-06-04 21:05:00,66.936,66.993,66.924,66.969,411080000.0
2009-06-04 21:10:00,66.971,66.971,66.845,66.9,352040000.0
2009-06-04 21:15:00,66.927,66.939,66.85,66.85,359320000.0
2009-06-04 21:20:00,66.841,66.902,66.841,66.879,524990000.0
2009-06-04 21:25:00,66.863,66.893,66.82,66.862,329440000.0
2009-06-04 21:30:00,66.889,66.889,66.754,66.781,500080000.0
2009-06-04 21:35:00,66.8,66.833,66.779,66.815,483050000.0
2009-06-04 21:40:00,66.805,66.839,66.783,66.788,553540000.0
2009-06-04 21:45:00,66.813,66.813,66.747,66.775,477590000.0
2009-06-04 21:50:00,66.768,66.79,66.752,66.762,546070000.0
2009-06-04 21:55:00,66.778,66.801,66.759,66.793,420100000.0
2009-06-04 22:00:00,66.803,66.809,66.752,66.756,437500000.0
2009-06-04 22:05:00,66.753,66.769,66.685,66.685,471100000.0
2009-06-04 22:10:00,66.688,66.706,66.677,66.696,351730000.0
2009-06-04 22:15:00,66.712,66.721,66.682,66.694,347410000.0
2009-06-04 22:20:00,66.714,66.718,66.669,66.714,327990000.0
2009-06-04 22:25:00,66.703,66.717,66.684,66.716,634620000.0
2009-06-04 22:30:00,66.743,66.743,66.685,66.721,347200000.0
2009-06-04 22:35:00,66.726,66.727,66.659,66.662,239700000.0
2009-06-04 22:40:00,66.664,66.678,66.658,66.669,408500000.0
2009-06-04 22:45:00,66.685,66.687,66.65,66.652,316220000.0
2009-06-04 22:50:00,66.643,66.674,66.641,66.654,310890000.0
2009-06-04 22:55:00,66.654,66.68,66.624,66.624,386390000.0
2009-06-04 23:00:00,66.646,66.669,66.63,66.648,275230000.0
2009-06-04 23:05:00,66.645,66.68,66.601,66.612,337630000.0
2009-06-04 23:10:00,66.614,66.646,66.599,66.636,310340000.0
2009-06-04 23:15:00,66.665,66.686,66.654,66.68,246490000.0
2009-06-04 23:20:00,66.666,66.666,66.641,66.642,88650000.0
2009-06-04 23:25:00,66.66,66.718,66.66,66.717,226850000.0
2009-06-04 23:30:00,66.698,66.712,66.663,66.663,116270000.0
2009-06-04 23:35:00,66.657,66.69,66.649,66.668,190570000.0
2009-06-04 23:40:00,66.679,66.725,66.676,66.725,439300000.0
2009-06-04 23:45:00,66.755,66.755,66.746,66.746,70840000.0
2009-06-04 23:50:00,66.763,66.823,66.693,66.693,209740000.0
2009-06-04 23:55:00,66.701,66.724,66.689,66.722,246870000.0
2009-06-05 00:00:00,66.741,66.741,66.694,66.708,81430000.0
2009-06-05 00:05:00,66.718,66.738,66.713,66.728,209580000.0
2009-06-05 00:10:00,66.736,66.738,66.701,66.705,151700000.0
2009-06-05 00:15:00,66.719,66.753,66.686,66.689,330520000.0
2009-06-05 00:20:00,66.704,66.704,66.668,66.669,341180000.0
2009-06-05 00:25:00,66.665,66.702,66.636,66.702,416640000.0
2009-06-05 00:30:00,66.694,66.694,66.59,66.627,376340000.0
2009-06-05 00:35:00,66.642,66.667,66.602,66.602,475620000.0
2009-06-05 00:40:00,66.618,66.644,66.605,66.62,338780000.0
2009-06-05 00:45:00,66.633,66.633,66.603,66.633,189190000.0
2009-06-05 00:50:00,66.65,66.693,66.641,66.683,327720000.0
2009-06-05 00:55:00,66.673,66.696,66.623,66.623,301800000.0
2009-06-05 01:00:00,66.647,66.682,66.628,66.652,352860000.0
2009-06-05 01:05:00,66.64,66.702,66.634,66.651,358910000.0
2009-06-05 01:10:00,66.658,66.681,66.645,66.658,310730000.0
2009-06-05 01:15:00,66.687,66.687,66.659,66.66,251030000.0
2009-06-05 01:20:00,66.674,66.724,66.674,66.679,449160000.0
2009-06-05 01:25:00,66.69,66.709,66.686,66.69,171320000.0
2009-06-05 01:30:00,66.708,66.735,66.685,66.729,372970000.0
2009-06-05 01:35:00,66.734,66.745,66.692,66.726,585910000.0
2009-06-05 01:40:00,66.72,66.742,66.697,66.698,374350000.0
2009-06-05 01:45:00,66.735,66.735,66.699,66.7,302200000.0
2009-06-05 01:50:00,66.683,66.719,66.652,66.679,359550000.0
2009-06-05 01:55:00,66.669,66.676,66.642,66.667,295490000.0
2009-06-05 02:00:00,66.659,66.687,66.652,66.668,251480000.0
2009-06-05 02:05:00,66.677,66.716,66.66,66.698,283290000.0
2009-06-05 02:10:00,66.706,66.711,66.643,66.698,286860000.0
2009-06-05 02:15:00,66.724,66.727,66.688,66.722,411740000.0
2009-06-05 02:20:00,66.748,66.754,66.722,66.741,303180000.0
2009-06-05 02:25:00,66.748,66.763,66.713,66.763,263020000.0
2009-06-05 02:30:00,66.777,66.777,66.72,66.729,526440000.0
2009-06-05 02:35:00,66.723,66.783,66.723,66.775,341100000.0
2009-06-05 02:40:00,66.77,66.796,66.748,66.777,341520000.0
2009-06-05 02:45:00,66.784,66.784,66.759,66.777,329040000.0
2009-06-05 02:50:00,66.773,66.794,66.759,66.775,336570000.0
2009-06-05 02:55:00,66.773,66.805,66.736,66.754,280900000.0
2009-06-05 03:00:00,66.765,66.775,66.741,66.768,247780000.0
2009-06-05 03:05:00,66.78,66.805,66.765,66.787,400180000.0
2009-06-05 03:10:00,66.794,66.805,66.771,66.805,299900000.0
2009-06-05 03:15:00,66.797,66.835,66.792,66.822,274670000.0
2009-06-05 03:20:00,66.829,66.85,66.807,66.826,335190000.0
2009-06-05 03:25:00,66.817,66.83,66.793,66.808,300260000.0
2009-06-05 03:30:00,66.822,66.839,66.8,66.839,277600000.0
2009-06-05 03:35:00,66.841,66.901,66.834,66.887,259890000.0
2009-06-05 03:40:00,66.893,66.94,66.892,66.901,214900000.0
2009-06-05 03:45:00,66.922,66.922,66.87,66.908,254820000.0
2009-06-05 03:50:00,66.901,66.915,66.873,66.896,396530000.0
2009-06-05 03:55:00,66.889,66.911,66.882,66.895,300650000.0
2009-06-05 04:00:00,66.903,66.914,66.884,66.914,267160000.0
2009-06-05 04:05:00,66.918,66.939,66.9,66.9,192890000.0
2009-06-05 04:10:00,66.911,66.933,66.899,66.919,199790000.0
2009-06-05 04:15:00,66.935,66.935,66.906,66.906,149680000.0
2009-06-05 04:20:00,66.907,66.916,66.891,66.904,294060000.0
2009-06-05 04:25:00,66.909,66.914,66.871,66.871,313410000.0
2009-06-05 04:30:00,66.894,66.897,66.871,66.877,314350000.0
2009-06-05 04:35:00,66.871,66.905,66.871,66.881,375940000.0
2009-06-05 04:40:00,66.888,66.95,66.883,66.905,330470000.0
2009-06-05 04:45:00,66.925,66.931,66.894,66.911,208500000.0
2009-06-05 04:50:00,66.92,66.933,66.882,66.906,238740000.0
2009-06-05 04:55:00,66.899,66.944,66.888,66.901,434040000.0
2009-06-05 05:00:00,66.903,66.922,66.861,66.891,298870000.0
2009-06-05 05:05:00,66.901,66.95,66.891,66.934,284930000.0
2009-06-05 05:10:00,66.921,66.954,66.921,66.929,363710000.0
2009-06-05 05:15:00,66.943,66.955,66.903,66.947,330930000.0
2009-06-05 05:20:00,66.938,66.956,66.925,66.947,323350000.0
2009-06-05 05:25:00,66.94,66.954,66.912,66.929,300300000.0
2009-06-05 05:30:00,66.933,66.954,66.91,66.91,215270000.0
2009-06-05 05:35:00,66.909,66.944,66.886,66.932,171660000.0
2009-06-05 05:40:00,66.918,66.961,66.912,66.933,398510000.0
2009-06-05 05:45:00,66.944,66.944,66.902,66.924,493210000.0
2009-06-05 05:50:00,66.94,66.945,66.892,66.899,330830000.0
2009-06-05 05:55:00,66.875,66.921,66.855,66.916,409960000.0
2009-06-05 06:00:00,66.927,66.941,66.9,66.926,310660000.0
2009-06-05 06:05:00,66.926,66.926,66.894,66.912,296160000.0
2009-06-05 06:10:00,66.916,66.964,66.909,66.955,303530000.0
2009-06-05 06:15:00,66.929,66.942,66.91,66.924,352570000.0
2009-06-05 06:20:00,66.926,66.943,66.912,66.932,312730000.0
2009-06-05 06:25:00,66.919,66.947,66.901,66.935,276150000.0
2009-06-05 06:30:00,66.946,66.961,66.922,66.948,299170000.0
2009-06-05 06:35:00,66.955,66.96,66.94,66.94,265260000.0
2009-06-05 06:40:00,66.948,66.957,66.933,66.948,320030000.0
2009-06-05 06:45:00,66.954,66.954,66.922,66.938,356820000.0
2009-06-05 06:50:00,66.944,66.974,66.931,66.949,423840000.0
2009-06-05 06:55:00,66.949,66.985,66.938,66.976,177030000.0
2009-06-05 07:00:00,66.985,66.985,66.936,66.955,286990000.0
2009-06-05 07:05:00,66.941,66.962,66.939,66.948,588800000.0
2009-06-05 07:10:00,66.944,66.972,66.931,66.972,383310000.0
2009-06-05 07:15:00,66.967,66.967,66.92,66.93,400330000.0
2009-06-05 07:20:00,66.929,66.944,66.896,66.923,354740000.0
2009-06-05 07:25:00,66.903,66.943,66.901,66.914,357680000.0
2009-06-05 07:30:00,66.921,66.924,66.884,66.897,441760000.0
2009-06-05 07:35:00,66.894,66.896,66.871,66.873,356220000.0
2009-06-05 07:40:00,66.876,66.904,66.865,66.884,438270000.0
2009-06-05 07:45:00,66.894,66.894,66.85,66.871,332630000.0
2009-06-05 07:50:00,66.861,66.919,66.861,66.902,308680000.0
2009-06-05 07:55:00,66.916,66.932,66.891,66.897,310800000.0
2009-06-05 08:00:00,66.927,66.927,66.876,66.896,510490000.0
2009-06-05 08:05:00,66.901,66.974,66.895,66.951,462600000.0
2009-06-05 08:10:00,66.957,66.965,66.92,66.936,330990000.0
2009-06-05 08:15:00,66.955,66.96,66.915,66.955,468350000.0
2009-06-05 08:20:00,66.961,66.994,66.952,66.955,328780000.0
2009-06-05 08:25:00,66.951,66.974,66.927,66.94,313050000.0
2009-06-05 08:30:00,66.945,66.963,66.924,66.938,374480000.0
2009-06-05 08:35:00,66.948,67.023,66.939,67.007,399520000.0
2009-06-05 08:40:00,67.019,67.062,67.011,67.039,360400000.0
2009-06-05 08:45:00,67.056,67.056,66.958,66.98,176120000.0
2009-06-05 08:50:00,66.958,66.993,66.944,66.945,68670000.0
2009-06-05 08:55:00,66.939,66.975,66.936,66.968,81540000.0
2009-06-05 09:00:00,66.97,66.97,66.915,66.933,81690000.0
2009-06-05 09:05:00,66.927,66.927,66.869,66.886,66780000.0
2009-06-05 09:10:00,66.901,66.919,66.88,66.899,62870000.0
2009-06-05 09:15:00,66.911,66.964,66.898,66.918,76190000.0
2009-06-05 09:20:00,66.934,66.992,66.927,66.94,52450000.0
2009-06-05 09:25:00,66.944,66.956,66.913,66.938,62650000.0
2009-06-05 09:30:00,66.964,66.976,66.934,66.976,74720000.0
2009-06-05 09:35:00,66.982,66.995,66.937,66.956,80070000.0
2009-06-05 09:40:00,66.945,66.991,66.94,66.957,67580000.0
2009-06-05 09:45:00,66.958,67.004,66.946,66.957,76530000.0
2009-06-05 09:50:00,66.968,66.971,66.884,66.925,68100000.0
2009-06-05 09:55:00,66.911,66.924,66.867,66.88,61110000.0
2009-06-05 10:00:00,66.903,66.931,66.873,66.909,75260000.0
2009-06-05 10:05:00,66.925,66.925,66.89,66.89,69620000.0
2009-06-05 10:10:00,66.88,66.905,66.848,66.852,51690000.0
2009-06-05 10:15:00,66.87,66.895,66.841,66.873,61530000.0
2009-06-05 10:20:00,66.854,66.886,66.823,66.841,75140000.0
2009-06-05 10:25:00,66.84,66.886,66.838,66.869,70890000.0
2009-06-05 10:30:00,66.888,66.896,66.858,66.89,83400000.0
2009-06-05 10:35:00,66.878,66.916,66.845,66.866,85380000.0
2009-06-05 10:40:00,66.873,66.873,66.794,66.813,69900000.0
2009-06-05 10:45:00,66.841,66.876,66.818,66.875,80480000.0
2009-06-05 10:50:00,66.87,66.873,66.795,66.8,76940000.0
2009-06-05 10:55:00,66.809,66.841,66.805,66.838,70800000.0
2009-06-05 11:00:00,66.825,66.829,66.772,66.829,52570000.0
2009-06-05 11:05:00,66.818,66.865,66.818,66.865,54960000.0
2009-06-05 11:10:00,66.861,66.876,66.841,66.855,72610000.0
2009-06-05 11:15:00,66.861,66.88,66.848,66.87,65710000.0
2009-06-05 11:20:00,66.882,66.883,66.851,66.851,74350000.0
2009-06-05 11:25:00,66.844,66.91,66.839,66.89,70550000.0
2009-06-05 11:30:00,66.909,66.909,66.841,66.887,74240000.0
2009-06-05 11:35:00,66.889,66.907,66.819,66.857,69670000.0
2009-06-05 11:40:00,66.85,66.868,66.832,66.844,80400000.0
2009-06-05 11:45:00,66.861,66.867,66.817,66.818,86370000.0
2009-06-05 11:50:00,66.804,66.857,66.794,66.838,71720000.0
2009-06-05 11:55:00,66.849,66.871,66.835,66.871,66090000.0
2009-06-05 12:00:00,66.874,66.879,66.84,66.848,76070000.0
2009-06-05 12:05:00,66.83,66.861,66.829,66.84,67170000.0
2009-06-05 12:10:00,66.85,66.873,66.827,66.839,65810000.0
2009-06-05 12:15:00,66.842,66.849,66.812,66.845,64630000.0
2009-06-05 12:20:00,66.828,66.857,66.792,66.792,76580000.0
2009-06-05 12:25:00,66.806,66.838,66.796,66.815,60790000.0
2009-06-05 12:30:00,66.822,66.844,66.813,66.831,63750000.0
2009-06-05 12:35:00,66.837,66.914,66.827,66.908,67950000.0
2009-06-05 12:40:00,66.91,66.949,66.899,66.914,68660000.0
2009-06-05 12:45:00,66.899,66.924,66.871,66.871,75420000.0
2009-06-05 12:50:00,66.882,66.92,66.859,66.878,75490000.0
2009-06-05 12:55:00,66.879,66.903,66.857,66.895,73640000.0
2009-06-05 13:00:00,66.921,66.921,66.81,66.849,73300000.0
2009-06-05 13:05:00,66.833,66.874,66.791,66.797,71190000.0
2009-06-05 13:10:00,66.802,66.816,66.774,66.811,68050000.0
2009-06-05 13:15:00,66.835,66.835,66.809,66.817,70960000.0
2009-06-05 13:20:00,66.811,66.824,66.778,66.782,64300000.0
2009-06-05 13:25:00,66.783,66.783,66.753,66.767,56360000.0
2009-06-05 13:30:00,66.776,66.786,66.754,66.772,61310000.0
2009-06-05 13:35:00,66.794,66.843,66.794,66.828,70810000.0
2009-06-05 13:40:00,66.847,66.847,66.796,66.8,62820000.0
2009-06-05 13:45:00,66.81,66.825,66.773,66.825,63870000.0
2009-06-05 13:50:00,66.81,66.843,66.805,66.808,75480000.0
2009-06-05 13:55:00,66.811,66.813,66.777,66.784,65910000.0
2009-06-05 14:00:00,66.814,66.814,66.749,66.795,75680000.0
2009-06-05 14:05:00,66.819,66.875,66.819,66.826,53620000.0
2009-06-05 14:10:00,66.826,66.949,66.826,66.922,66840000.0
2009-06-05 14:15:00,66.927,66.933,66.899,66.919,56110000.0
2009-06-05 14:20:00,66.911,66.911,66.864,66.88,69080000.0
2009-06-05 14:25:00,66.886,66.921,66.844,66.844,71820000.0
2009-06-05 14:30:00,66.884,67.456,66.884,67.456,73690000.0
2009-06-05 14:35:00,67.498,67.623,67.428,67.47,75770000.0
2009-06-05 14:40:00,67.525,67.663,67.51,67.535,54470000.0
2009-06-05 14:45:00,67.553,67.553,67.412,67.478,71780000.0
2009-06-05 14:50:00,67.443,67.551,67.415,67.469,78440000.0
2009-06-05 14:55:00,67.474,67.65,67.474,67.505,72450000.0
2009-06-05 15:00:00,67.531,67.665,67.513,67.6,66840000.0
2009-06-05 15:05:00,67.607,67.652,67.544,67.544,82480000.0
2009-06-05 15:10:00,67.545,67.563,67.494,67.549,215520000.0
2009-06-05 15:15:00,67.529,67.559,67.466,67.531,505780000.0
2009-06-05 15:20:00,67.526,67.558,67.34,67.367,353950000.0
2009-06-05 15:25:00,67.386,67.466,67.361,67.456,480310000.0
2009-06-05 15:30:00,67.447,67.525,67.378,67.47,437850000.0
2009-06-05 15:35:00,67.47,67.523,67.445,67.482,434310000.0
2009-06-05 15:40:00,67.46,67.498,67.377,67.399,345270000.0
2009-06-05 15:45:00,67.427,67.459,67.257,67.31,352330000.0
2009-06-05 15:50:00,67.328,67.388,67.272,67.332,490360000.0
2009-06-05 15:55:00,67.333,67.334,67.207,67.289,381040000.0
2009-06-05 16:00:00,67.312,67.346,67.237,67.269,467050000.0
2009-06-05 16:05:00,67.281,67.281,67.08,67.105,514350000.0
2009-06-05 16:10:00,67.09,67.17,67.061,67.125,513020000.0
2009-06-05 16:15:00,67.141,67.228,67.134,67.212,445470000.0
2009-06-05 16:20:00,67.216,67.352,67.213,67.328,613930000.0
2009-06-05 16:25:00,67.302,67.38,67.302,67.348,384160000.0
2009-06-05 16:30:00,67.369,67.464,67.286,67.426,445560000.0
2009-06-05 16:35:00,67.418,67.464,67.324,67.34,417710000.0
2009-06-05 16:40:00,67.357,67.385,67.32,67.343,352010000.0
2009-06-05 16:45:00,67.352,67.428,67.346,67.385,425280000.0
2009-06-05 16:50:00,67.397,67.473,67.39,67.462,408180000.0
2009-06-05 16:55:00,67.45,67.485,67.426,67.464,513680000.0
2009-06-05 17:00:00,67.478,67.536,67.456,67.536,487450000.0
2009-06-05 17:05:00,67.534,67.577,67.516,67.533,417610000.0
2009-06-05 17:10:00,67.517,67.519,67.453,67.475,425730000.0
2009-06-05 17:15:00,67.474,67.478,67.393,67.404,400250000.0
2009-06-05 17:20:00,67.397,67.593,67.397,67.588,428640000.0
2009-06-05 17:25:00,67.582,67.634,67.511,67.535,467880000.0
2009-06-05 17:30:00,67.535,67.563,67.465,67.486,407980000.0
2009-06-05 17:35:00,67.477,67.523,67.463,67.517,334290000.0
2009-06-05 17:40:00,67.534,67.582,67.532,67.574,354600000.0
2009-06-05 17:45:00,67.585,67.585,67.489,67.518,323060000.0
2009-06-05 17:50:00,67.513,67.569,67.502,67.558,432990000.0
2009-06-05 17:55:00,67.571,67.577,67.543,67.577,369880000.0
2009-06-05 18:00:00,67.582,67.582,67.532,67.548,175410000.0
2009-06-05 18:05:00,67.558,67.585,67.533,67.566,300120000.0
2009-06-05 18:10:00,67.572,67.591,67.542,67.56,478410000.0
2009-06-05 18:15:00,67.572,67.58,67.533,67.568,199550000.0
2009-06-05 18:20:00,67.58,67.61,67.567,67.604,275130000.0
2009-06-05 18:25:00,67.623,67.684,67.607,67.676,282830000.0
2009-06-05 18:30:00,67.682,67.687,67.596,67.598,243910000.0
2009-06-05 18:35:00,67.596,67.605,67.562,67.562,306270000.0
2009-06-05 18:40:00,67.566,67.603,67.531,67.536,317330000.0
2009-06-05 18:45:00,67.565,67.57,67.524,67.547,362330000.0
2009-06-05 18:50:00,67.539,67.587,67.539,67.553,406710000.0
2009-06-05 18:55:00,67.543,67.602,67.543,67.597,420720000.0
2009-06-05 19:00:00,67.604,67.604,67.522,67.529,308780000.0
2009-06-05 19:05:00,67.547,67.566,67.443,67.483,394890000.0
2009-06-05 19:10:00,67.467,67.503,67.454,67.484,350130000.0
2009-06-05 19:15:00,67.492,67.492,67.463,67.478,434210000.0
2009-06-05 19:20:00,67.467,67.557,67.46,67.552,343240000.0
2009-06-05 19:25:00,67.511,67.544,67.511,67.529,263600000.0
2009-06-05 19:30:00,67.54,67.54,67.495,67.506,320780000.0
2009-06-05 19:35:00,67.5,67.533,67.493,67.499,344870000.0
2009-06-05 19:40:00,67.493,67.582,67.493,67.568,329140000.0
2009-06-05 19:45:00,67.574,67.595,67.534,67.57,307890000.0
2009-06-05 19:50:00,67.558,67.576,67.542,67.561,495130000.0
2009-06-05 19:55:00,67.557,67.566,67.521,67.566,141830000.0
2009-06-05 20:00:00,67.568,67.601,67.554,67.573,354590000.0
2009-06-05 20:05:00,67.555,67.641,67.555,67.617,574080000.0
2009-06-05 20:10:00,67.61,67.692,67.603,67.671,433270000.0
2009-06-05 20:15:00,67.703,67.703,67.642,67.656,383640000.0
2009-06-05 20:20:00,67.652,67.662,67.615,67.646,422830000.0
2009-06-05 20:25:00,67.628,67.645,67.61,67.62,344920000.0
2009-06-05 20:30:00,67.653,67.681,67.613,67.648,250610000.0
2009-06-05 20:35:00,67.635,67.65,67.59,67.597,337590000.0
2009-06-05 20:40:00,67.6,67.638,67.582,67.59,420420000.0
2009-06-05 20:45:00,67.621,67.648,67.594,67.611,453340000.0
2009-06-05 20:50:00,67.605,67.644,67.599,67.607,379300000.0
2009-06-05 20:55:00,67.577,67.593,67.546,67.566,453010000.0
2009-06-05 21:00:00,67.583,67.595,67.544,67.571,487920000.0
2009-06-05 21:05:00,67.563,67.608,67.537,67.589,406960000.0
2009-06-05 21:10:00,67.587,67.772,67.578,67.772,363300000.0
2009-06-05 21:15:00,67.825,67.882,67.808,67.836,377510000.0
2009-06-05 21:20:00,67.842,67.893,67.83,67.876,536790000.0
2009-06-05 21:25:00,67.866,67.872,67.84,67.848,352070000.0
2009-06-05 21:30:00,67.873,67.885,67.84,67.847,507600000.0
2009-06-05 21:35:00,67.861,67.915,67.855,67.906,513170000.0
2009-06-05 21:40:00,67.9,67.932,67.894,67.906,564610000.0
2009-06-05 21:45:00,67.915,67.951,67.898,67.925,488850000.0
2009-06-05 21:50:00,67.928,67.928,67.895,67.909,563700000.0
2009-06-05 21:55:00,67.893,67.904,67.849,67.892,428800000.0
2009-06-05 22:00:00,67.915,67.927,67.888,67.888,340730000.0
2009-06-05 22:05:00,67.877,67.924,67.868,67.895,483850000.0
2009-06-05 22:10:00,67.879,67.895,67.851,67.851,239370000.0
2009-06-05 22:15:00,67.878,67.884,67.845,67.845,448750000.0
2009-06-05 22:20:00,67.827,67.866,67.814,67.815,342580000.0
2009-06-05 22:25:00,67.793,67.796,67.75,67.757,479640000.0
2009-06-05 22:30:00,67.777,67.789,67.744,67.778,427980000.0
2009-06-05 22:35:00,67.783,67.807,67.734,67.734,331840000.0
2009-06-05 22:40:00,67.741,67.777,67.729,67.738,460180000.0
2009-06-05 22:45:00,67.758,67.758,67.676,67.681,320420000.0
2009-06-05 22:50:00,67.7,67.73,67.671,67.681,406800000.0
2009-06-05 22:55:00,67.669,67.69,67.64,67.669,534560000.0
2009-06-08 02:00:00,67.74,67.816,67.74,67.777,298430000.0
2009-06-08 02:05:00,67.777,67.803,67.747,67.78,354950000.0
2009-06-08 02:10:00,67.787,67.846,67.725,67.816,387240000.0
2009-06-08 02:15:00,67.826,67.838,67.795,67.823,386930000.0
2009-06-08 02:20:00,67.832,67.856,67.803,67.831,586500000.0
2009-06-08 02:25:00,67.799,67.826,67.764,67.792,376310000.0
2009-06-08 02:30:00,67.795,67.807,67.732,67.786,178980000.0
2009-06-08 02:35:00,67.787,67.801,67.72,67.755,437310000.0
2009-06-08 02:40:00,67.762,67.801,67.745,67.781,371300000.0
2009-06-08 02:45:00,67.776,67.776,67.714,67.735,308310000.0
2009-06-08 02:50:00,67.728,67.76,67.708,67.74,354680000.0
2009-06-08 02:55:00,67.746,67.767,67.718,67.735,331330000.0
2009-06-08 03:00:00,67.75,67.75,67.611,67.662,290220000.0
2009-06-08 03:05:00,67.693,67.693,67.611,67.665,338400000.0
2009-06-08 03:10:00,67.665,67.694,67.61,67.666,391170000.0
2009-06-08 03:15:00,67.661,67.661,67.597,67.614,337610000.0
2009-06-08 03:20:00,67.598,67.641,67.566,67.599,489850000.0
2009-06-08 03:25:00,67.587,67.621,67.565,67.591,380860000.0
2009-06-08 03:30:00,67.609,67.61,67.556,67.575,412710000.0
2009-06-08 03:35:00,67.544,67.623,67.544,67.591,468220000.0
2009-06-08 03:40:00,67.608,67.625,67.553,67.555,400520000.0
2009-06-08 03:45:00,67.551,67.573,67.516,67.534,355060000.0
2009-06-08 03:50:00,67.54,67.568,67.519,67.568,322170000.0
2009-06-08 03:55:00,67.567,67.574,67.522,67.558,219520000.0
2009-06-08 04:00:00,67.57,67.593,67.545,67.564,299080000.0
2009-06-08 04:05:00,67.579,67.596,67.556,67.568,254600000.0
2009-06-08 04:10:00,67.569,67.585,67.551,67.56,167370000.0
2009-06-08 04:15:00,67.577,67.579,67.525,67.542,449350000.0
2009-06-08 04:20:00,67.514,67.55,67.502,67.519,313960000.0
2009-06-08 04:25:00,67.505,67.544,67.496,67.52,207760000.0
2009-06-08 04:30:00,67.539,67.578,67.518,67.549,334190000.0
2009-06-08 04:35:00,67.567,67.591,67.543,67.588,403670000.0
2009-06-08 04:40:00,67.591,67.604,67.583,67.599,314630000.0
2009-06-08 04:45:00,67.6,67.603,67.576,67.588,386510000.0
2009-06-08 04:50:00,67.578,67.588,67.554,67.585,355590000.0
2009-06-08 04:55:00,67.565,67.593,67.545,67.585,360360000.0
2009-06-08 05:00:00,67.593,67.6,67.573,67.587,523460000.0
2009-06-08 05:05:00,67.569,67.571,67.542,67.551,407750000.0
2009-06-08 05:10:00,67.553,67.578,67.545,67.555,298230000.0
2009-06-08 05:15:00,67.563,67.568,67.52,67.523,503450000.0
2009-06-08 05:20:00,67.539,67.582,67.524,67.556,414430000.0
2009-06-08 05:25:00,67.566,67.572,67.544,67.555,438380000.0
2009-06-08 05:30:00,67.581,67.606,67.543,67.543,625730000.0
2009-06-08 05:35:00,67.556,67.652,67.556,67.597,417210000.0
2009-06-08 05:40:00,67.569,67.606,67.569,67.605,440090000.0
2009-06-08 05:45:00,67.604,67.61,67.564,67.6,346520000.0
2009-06-08 05:50:00,67.602,67.617,67.571,67.611,496770000.0
2009-06-08 05:55:00,67.598,67.623,67.587,67.602,446600000.0
2009-06-08 06:00:00,67.622,67.622,67.581,67.583,444630000.0
2009-06-08 06:05:00,67.59,67.615,67.576,67.603,571300000.0
2009-06-08 06:10:00,67.59,67.616,67.571,67.586,497780000.0
2009-06-08 06:15:00,67.591,67.594,67.557,67.571,567340000.0
2009-06-08 06:20:00,67.566,67.583,67.523,67.549,510170000.0
2009-06-08 06:25:00,67.54,67.573,67.518,67.564,532840000.0
2009-06-08 06:30:00,67.571,67.583,67.539,67.548,346740000.0
2009-06-08 06:35:00,67.539,67.544,67.488,67.506,534340000.0
2009-06-08 06:40:00,67.522,67.522,67.478,67.49,378870000.0
2009-06-08 06:45:00,67.494,67.516,67.47,67.515,360100000.0
2009-06-08 06:50:00,67.508,67.523,67.481,67.504,401240000.0
2009-06-08 06:55:00,67.487,67.549,67.479,67.529,492230000.0
2009-06-08 07:00:00,67.528,67.538,67.493,67.509,464740000.0
2009-06-08 07:05:00,67.517,67.569,67.511,67.563,468360000.0
2009-06-08 07:10:00,67.568,67.582,67.547,67.577,460150000.0
2009-06-08 07:15:00,67.573,67.584,67.545,67.575,403470000.0
2009-06-08 07:20:00,67.561,67.589,67.546,67.582,338820000.0
2009-06-08 07:25:00,67.588,67.603,67.561,67.565,333420000.0
2009-06-08 07:30:00,67.583,67.596,67.546,67.563,370500000.0
2009-06-08 07:35:00,67.575,67.596,67.553,67.581,418440000.0
2009-06-08 07:40:00,67.613,67.624,67.584,67.614,372270000.0
2009-06-08 07:45:00,67.622,67.64,67.604,67.632,417900000.0
2009-06-08 07:50:00,67.629,67.644,67.611,67.628,576490000.0
2009-06-08 07:55:00,67.612,67.659,67.604,67.632,359780000.0
2009-06-08 08:00:00,67.638,67.643,67.602,67.607,196890000.0
2009-06-08 08:05:00,67.604,67.635,67.574,67.582,507850000.0
2009-06-08 08:10:00,67.573,67.587,67.476,67.519,305250000.0
2009-06-08 08:15:00,67.512,67.552,67.495,67.512,334510000.0
2009-06-08 08:20:00,67.48,67.518,67.477,67.508,417810000.0
2009-06-08 08:25:00,67.503,67.523,67.471,67.493,313640000.0
2009-06-08 08:30:00,67.511,67.514,67.457,67.465,309090000.0
2009-06-08 08:35:00,67.46,67.498,67.459,67.488,335360000.0
2009-06-08 08:40:00,67.485,67.569,67.485,67.533,427990000.0
2009-06-08 08:45:00,67.526,67.558,67.514,67.535,346380000.0
2009-06-08 08:50:00,67.517,67.553,67.494,67.536,497010000.0
2009-06-08 08:55:00,67.538,67.602,67.53,67.602,404730000.0
2009-06-08 09:00:00,67.608,67.622,67.521,67.558,418120000.0
2009-06-08 09:05:00,67.553,67.615,67.528,67.573,493800000.0
2009-06-08 09:10:00,67.585,67.602,67.526,67.534,377760000.0
2009-06-08 09:15:00,67.572,67.591,67.518,67.537,342280000.0
2009-06-08 09:20:00,67.531,67.551,67.463,67.495,335540000.0
2009-06-08 09:25:00,67.508,67.51,67.427,67.461,255190000.0
2009-06-08 09:30:00,67.477,67.545,67.433,67.485,287990000.0
2009-06-08 09:35:00,67.514,67.531,67.46,67.468,276720000.0
2009-06-08 09:40:00,67.467,67.516,67.451,67.457,221680000.0
2009-06-08 09:45:00,67.487,67.528,67.429,67.43,481830000.0
2009-06-08 09:50:00,67.419,67.448,67.348,67.382,319240000.0
2009-06-08 09:55:00,67.396,67.445,67.359,67.445,186490000.0
2009-06-08 10:00:00,67.418,67.466,67.383,67.415,347690000.0
2009-06-08 10:05:00,67.432,67.487,67.418,67.48,430500000.0
2009-06-08 10:10:00,67.479,67.489,67.424,67.468,316210000.0
2009-06-08 10:15:00,67.499,67.499,67.393,67.425,358760000.0
2009-06-08 10:20:00,67.426,67.43,67.337,67.364,356790000.0
2009-06-08 10:25:00,67.333,67.376,67.254,67.269,424680000.0
2009-06-08 10:30:00,67.283,67.311,67.245,67.279,481550000.0
2009-06-08 10:35:00,67.3,67.362,67.287,67.332,426710000.0
2009-06-08 10:40:00,67.3,67.343,67.237,67.276,399330000.0
2009-06-08 10:45:00,67.291,67.325,67.211,67.304,438190000.0
2009-06-08 10:50:00,67.3,67.325,67.27,67.28,434160000.0
2009-06-08 10:55:00,67.297,67.364,67.285,67.348,470200000.0
2009-06-08 11:00:00,67.336,67.347,67.259,67.33,526630000.0
2009-06-08 11:05:00,67.317,67.403,67.317,67.339,410390000.0
2009-06-08 11:10:00,67.361,67.464,67.315,67.453,419240000.0
2009-06-08 11:15:00,67.446,67.453,67.391,67.434,364690000.0
2009-06-08 11:20:00,67.406,67.436,67.356,67.414,433040000.0
2009-06-08 11:25:00,67.401,67.452,67.354,67.452,485010000.0
2009-06-08 11:30:00,67.467,67.471,67.422,67.456,373140000.0
2009-06-08 11:35:00,67.428,67.457,67.371,67.385,631330000.0
2009-06-08 11:40:00,67.417,67.456,67.374,67.428,460830000.0
2009-06-08 11:45:00,67.439,67.448,67.389,67.44,497320000.0
2009-06-08 11:50:00,67.444,67.449,67.388,67.421,521520000.0
2009-06-08 11:55:00,67.42,67.455,67.352,67.416,471070000.0
2009-06-08 12:00:00,67.435,67.466,67.4,67.431,361120000.0
2009-06-08 12:05:00,67.432,67.439,67.395,67.409,476400000.0
2009-06-08 12:10:00,67.41,67.47,67.407,67.45,358210000.0
2009-06-08 12:15:00,67.483,67.498,67.444,67.484,363500000.0
2009-06-08 12:20:00,67.479,67.512,67.466,67.483,440720000.0
2009-06-08 12:25:00,67.487,67.504,67.432,67.433,443920000.0
2009-06-08 12:30:00,67.438,67.496,67.408,67.494,469730000.0
2009-06-08 12:35:00,67.501,67.508,67.47,67.505,377660000.0
2009-06-08 12:40:00,67.485,67.535,67.482,67.535,536890000.0
2009-06-08 12:45:00,67.553,67.553,67.506,67.523,217820000.0
2009-06-08 12:50:00,67.524,67.524,67.464,67.473,71950000.0
2009-06-08 12:55:00,67.47,67.485,67.45,67.466,65750000.0
2009-06-08 13:00:00,67.484,67.511,67.447,67.48,58570000.0
2009-06-08 13:05:00,67.487,67.56,67.487,67.55,65280000.0
2009-06-08 13:10:00,67.527,67.55,67.509,67.544,74140000.0
2009-06-08 13:15:00,67.546,67.576,67.515,67.55,47410000.0
2009-06-08 13:20:00,67.548,67.58,67.543,67.579,49290000.0
2009-06-08 13:25:00,67.6,67.6,67.537,67.563,59510000.0
2009-06-08 13:30:00,67.559,67.575,67.442,67.46,69850000.0
2009-06-08 13:35:00,67.46,67.518,67.455,67.507,78820000.0
2009-06-08 13:40:00,67.512,67.512,67.439,67.465,66810000.0
2009-06-08 13:45:00,67.465,67.535,67.464,67.534,66700000.0
2009-06-08 13:50:00,67.5,67.503,67.44,67.445,54100000.0
2009-06-08 13:55:00,67.424,67.431,67.378,67.41,73410000.0
2009-06-08 14:00:00,67.416,67.445,67.391,67.445,69290000.0
2009-06-08 14:05:00,67.454,67.501,67.414,67.478,76070000.0
2009-06-08 14:10:00,67.481,67.484,67.437,67.439,63870000.0
2009-06-08 14:15:00,67.465,67.47,67.44,67.46,78100000.0
2009-06-08 14:20:00,67.446,67.491,67.403,67.415,72140000.0
2009-06-08 14:25:00,67.395,67.429,67.379,67.429,60000000.0
2009-06-08 14:30:00,67.428,67.436,67.376,67.433,44890000.0
2009-06-08 14:35:00,67.437,67.467,67.424,67.435,55660000.0
2009-06-08 14:40:00,67.443,67.449,67.383,67.409,78110000.0
2009-06-08 14:45:00,67.418,67.418,67.323,67.386,60880000.0
2009-06-08 14:50:00,67.37,67.408,67.362,67.403,75140000.0
2009-06-08 14:55:00,67.416,67.416,67.341,67.387,64400000.0
2009-06-08 15:00:00,67.395,67.46,67.374,67.459,62670000.0
2009-06-08 15:05:00,67.443,67.515,67.425,67.509,75420000.0
2009-06-08 15:10:00,67.506,67.541,67.482,67.492,78970000.0
2009-06-08 15:15:00,67.514,67.514,67.448,67.479,50230000.0
2009-06-08 15:20:00,67.473,67.514,67.432,67.475,71730000.0
2009-06-08 15:25:00,67.458,67.461,67.405,67.45,66540000.0
2009-06-08 15:30:00,67.449,67.48,67.414,67.463,56620000.0
2009-06-08 15:35:00,67.437,67.484,67.41,67.468,76140000.0
2009-06-08 15:40:00,67.44,67.469,67.432,67.457,65870000.0
2009-06-08 15:45:00,67.472,67.49,67.392,67.407,63540000.0
2009-06-08 15:50:00,67.414,67.414,67.361,67.382,76130000.0
2009-06-08 15:55:00,67.371,67.463,67.352,67.437,71450000.0
2009-06-08 16:00:00,67.444,67.529,67.422,67.512,66040000.0
2009-06-08 16:05:00,67.534,67.57,67.47,67.491,69420000.0
2009-06-08 16:10:00,67.471,67.573,67.458,67.505,88930000.0
2009-06-08 16:15:00,67.517,67.546,67.483,67.493,73020000.0
2009-06-08 16:20:00,67.497,67.519,67.454,67.488,64170000.0
2009-06-08 16:25:00,67.512,67.557,67.48,67.512,79630000.0
2009-06-08 16:30:00,67.524,67.579,67.482,67.575,65510000.0
2009-06-08 16:35:00,67.577,67.613,67.543,67.598,80380000.0
2009-06-08 16:40:00,67.596,67.634,67.573,67.604,62190000.0
2009-06-08 16:45:00,67.601,67.645,67.57,67.599,75710000.0
2009-06-08 16:50:00,67.614,67.618,67.575,67.599,57910000.0
2009-06-08 16:55:00,67.6,67.659,67.578,67.649,56710000.0
2009-06-08 17:00:00,67.633,67.643,67.603,67.626,55690000.0
2009-06-08 17:05:00,67.642,67.67,67.582,67.593,82850000.0
2009-06-08 17:10:00,67.617,67.622,67.57,67.59,76150000.0
2009-06-08 17:15:00,67.56,67.567,67.498,67.532,51470000.0
2009-06-08 17:20:00,67.528,67.556,67.505,67.541,63500000.0
2009-06-08 17:25:00,67.56,67.572,67.522,67.555,76230000.0
2009-06-08 17:30:00,67.575,67.578,67.527,67.527,63030000.0
2009-06-08 17:35:00,67.548,67.596,67.506,67.522,75710000.0
2009-06-08 17:40:00,67.495,67.507,67.469,67.497,69070000.0
2009-06-08 17:45:00,67.51,67.51,67.463,67.501,51370000.0
2009-06-08 17:50:00,67.515,67.549,67.503,67.542,72900000.0
2009-06-08 17:55:00,67.519,67.582,67.507,67.579,81670000.0
2009-06-08 18:00:00,67.584,67.585,67.541,67.548,64370000.0
2009-06-08 18:05:00,67.546,67.549,67.501,67.519,63240000.0
2009-06-08 18:10:00,67.495,67.514,67.47,67.505,81010000.0
2009-06-08 18:15:00,67.522,67.549,67.509,67.535,64120000.0
2009-06-08 18:20:00,67.534,67.557,67.496,67.539,62140000.0
2009-06-08 18:25:00,67.546,67.596,67.539,67.592,83350000.0
2009-06-08 18:30:00,67.583,67.597,67.499,67.569,60640000.0
2009-06-08 18:35:00,67.559,67.573,67.466,67.525,58370000.0
2009-06-08 18:40:00,67.517,67.55,67.505,67.538,55540000.0
2009-06-08 18:45:00,67.545,67.555,67.522,67.529,52700000.0
2009-06-08 18:50:00,67.523,67.543,67.494,67.522,46600000.0
2009-06-08 18:55:00,67.528,67.538,67.48,67.489,79830000.0
2009-06-08 19:00:00,67.481,67.521,67.462,67.505,78920000.0
2009-06-08 19:05:00,67.504,67.562,67.502,67.549,50480000.0
2009-06-08 19:10:00,67.566,67.568,67.535,67.537,128650000.0
2009-06-08 19:15:00,67.543,67.543,67.486,67.499,306200000.0
2009-06-08 19:20:00,67.485,67.548,67.485,67.49,357060000.0
2009-06-08 19:25:00,67.481,67.503,67.473,67.49,318510000.0
2009-06-08 19:30:00,67.5,67.5,67.455,67.469,258900000.0
2009-06-08 19:35:00,67.46,67.484,67.454,67.468,331290000.0
2009-06-08 19:40:00,67.488,67.492,67.409,67.425,451800000.0
2009-06-08 19:45:00,67.45,67.472,67.408,67.446,324210000.0
2009-06-08 19:50:00,67.446,67.49,67.442,67.49,441520000.0
2009-06-08 19:55:00,67.489,67.496,67.463,67.463,503970000.0
2009-06-08 20:00:00,67.473,67.489,67.453,67.488,286880000.0
2009-06-08 20:05:00,67.504,67.548,67.48,67.54,273590000.0
2009-06-08 20:10:00,67.524,67.572,67.509,67.563,303500000.0
2009-06-08 20:15:00,67.546,67.561,67.514,67.551,420660000.0
2009-06-08 20:20:00,67.517,67.535,67.486,67.527,328840000.0
2009-06-08 20:25:00,67.495,67.531,67.49,67.49,406520000.0
2009-06-08 20:30:00,67.523,67.563,67.5,67.542,366630000.0
2009-06-08 20:35:00,67.54,67.584,67.52,67.581,357240000.0
2009-06-08 20:40:00,67.585,67.598,67.544,67.571,366160000.0
2009-06-08 20:45:00,67.579,67.579,67.511,67.511,379370000.0
2009-06-08 20:50:00,67.526,67.541,67.477,67.495,576760000.0
2009-06-08 20:55:00,67.5,67.515,67.465,67.477,352820000.0
2009-06-08 21:00:00,67.489,67.512,67.467,67.483,169840000.0
2009-06-08 21:05:00,67.474,67.521,67.467,67.494,423580000.0
2009-06-08 21:10:00,67.502,67.528,67.488,67.509,375030000.0
2009-06-08 21:15:00,67.52,67.56,67.483,67.53,314690000.0
2009-06-08 21:20:00,67.535,67.579,67.523,67.554,350230000.0
2009-06-08 21:25:00,67.539,67.561,67.514,67.551,335880000.0
2009-06-08 21:30:00,67.553,67.57,67.531,67.542,299490000.0
2009-06-08 21:35:00,67.538,67.58,67.532,67.566,328880000.0
2009-06-08 21:40:00,67.577,67.594,67.564,67.577,380610000.0
2009-06-08 21:45:00,67.574,67.576,67.518,67.541,331540000.0
2009-06-08 21:50:00,67.565,67.572,67.545,67.557,288700000.0
2009-06-08 21:55:00,67.547,67.566,67.535,67.55,319640000.0
2009-06-08 22:00:00,67.561,67.574,67.533,67.567,423880000.0
2009-06-08 22:05:00,67.574,67.603,67.545,67.586,342990000.0
2009-06-08 22:10:00,67.592,67.64,67.573,67.632,518160000.0
2009-06-08 22:15:00,67.632,67.634,67.601,67.624,437520000.0
2009-06-08 22:20:00,67.603,67.618,67.592,67.594,174580000.0
2009-06-08 22:25:00,67.599,67.622,67.591,67.615,187800000.0
2009-06-08 22:30:00,67.623,67.623,67.572,67.605,265230000.0
2009-06-08 22:35:00,67.617,67.634,67.586,67.589,313930000.0
2009-06-08 22:40:00,67.585,67.619,67.585,67.604,306080000.0
2009-06-08 22:45:00,67.623,67.626,67.582,67.59,331700000.0
2009-06-08 22:50:00,67.581,67.629,67.567,67.62,255140000.0
2009-06-08 22:55:00,67.63,67.63,67.566,67.58,287550000.0
2009-06-08 23:00:00,67.594,67.631,67.55,67.599,405260000.0
2009-06-08 23:05:00,67.597,67.6,67.576,67.589,207990000.0
2009-06-08 23:10:00,67.595,67.596,67.573,67.578,189760000.0
2009-06-08 23:15:00,67.605,67.606,67.562,67.568,299610000.0
2009-06-08 23:20:00,67.562,67.587,67.536,67.579,351690000.0
2009-06-08 23:25:00,67.556,67.565,67.523,67.543,276990000.0
2009-06-08 23:30:00,67.553,67.556,67.522,67.548,300990000.0
2009-06-08 23:35:00,67.549,67.552,67.523,67.543,278010000.0
2009-06-08 23:40:00,67.547,67.552,67.513,67.552,193540000.0
2009-06-08 23:45:00,67.559,67.559,67.523,67.541,198660000.0
2009-06-08 23:50:00,67.555,67.577,67.525,67.552,199580000.0
2009-06-08 23:55:00,67.577,67.579,67.527,67.528,248930000.0
2009-06-09 00:00:00,67.529,67.565,67.526,67.552,291020000.0
2009-06-09 00:05:00,67.557,67.573,67.545,67.567,375700000.0
2009-06-09 00:10:00,67.565,67.58,67.539,67.539,226520000.0
2009-06-09 00:15:00,67.573,67.601,67.566,67.568,197490000.0
2009-06-09 00:20:00,67.576,67.587,67.562,67.58,265460000.0
2009-06-09 00:25:00,67.593,67.6,67.574,67.593,252530000.0
2009-06-09 00:30:00,67.606,67.634,67.595,67.612,287190000.0
2009-06-09 00:35:00,67.589,67.627,67.589,67.621,320630000.0
2009-06-09 00:40:00,67.619,67.649,67.601,67.604,250710000.0
2009-06-09 00:45:00,67.634,67.634,67.574,67.582,289590000.0
2009-06-09 00:50:00,67.579,67.622,67.569,67.585,374170000.0
2009-06-09 00:55:00,67.58,67.609,67.569,67.607,232970000.0
2009-06-09 01:00:00,67.609,67.626,67.584,67.622,257960000.0
2009-06-09 01:05:00,67.615,67.648,67.608,67.627,358530000.0
2009-06-09 01:10:00,67.633,67.656,67.623,67.655,336800000.0
2009-06-09 01:15:00,67.658,67.669,67.634,67.644,363370000.0
2009-06-09 01:20:00,67.649,67.7,67.629,67.682,361520000.0
2009-06-09 01:25:00,67.671,67.673,67.614,67.625,573940000.0
2009-06-09 01:30:00,67.644,67.647,67.617,67.626,253010000.0
2009-06-09 01:35:00,67.617,67.623,67.58,67.607,286390000.0
2009-06-09 01:40:00,67.593,67.606,67.565,67.599,398550000.0
2009-06-09 01:45:00,67.6,67.61,67.548,67.593,281340000.0
2009-06-09 01:50:00,67.601,67.603,67.575,67.602,255150000.0
2009-06-09 01:55:00,67.584,67.625,67.584,67.624,250940000.0
2009-06-09 02:00:00,67.644,67.698,67.637,67.675,323660000.0
2009-06-09 02:05:00,67.672,67.694,67.663,67.687,310220000.0
2009-06-09 02:10:00,67.68,67.696,67.646,67.685,453710000.0
2009-06-09 02:15:00,67.705,67.705,67.653,67.653,316760000.0
2009-06-09 02:20:00,67.662,67.683,67.647,67.683,279720000.0
2009-06-09 02:25:00,67.676,67.683,67.642,67.676,323770000.0
2009-06-09 02:30:00,67.684,67.684,67.645,67.673,244040000.0
2009-06-09 02:35:00,67.653,67.693,67.644,67.667,302570000.0
2009-06-09 02:40:00,67.681,67.682,67.646,67.66,246310000.0
2009-06-09 02:45:00,67.665,67.691,67.644,67.676,210730000.0
2009-06-09 02:50:00,67.666,67.685,67.625,67.648,412650000.0
2009-06-09 02:55:00,67.633,67.638,67.56,67.576,323160000.0
2009-06-09 03:00:00,67.603,67.603,67.553,67.561,301540000.0
2009-06-09 03:05:00,67.569,67.574,67.522,67.539,412490000.0
2009-06-09 03:10:00,67.533,67.533,67.484,67.49,319670000.0
2009-06-09 03:15:00,67.504,67.515,67.484,67.498,296350000.0
2009-06-09 03:20:00,67.484,67.513,67.476,67.503,257040000.0
2009-06-09 03:25:00,67.492,67.533,67.485,67.533,435920000.0
2009-06-09 03:30:00,67.541,67.541,67.503,67.519,325160000.0
2009-06-09 03:35:00,67.493,67.514,67.48,67.483,336490000.0
2009-06-09 03:40:00,67.493,67.514,67.461,67.461,326660000.0
2009-06-09 03:45:00,67.487,67.494,67.382,67.432,286390000.0
2009-06-09 03:50:00,67.471,67.471,67.429,67.457,295110000.0
2009-06-09 03:55:00,67.455,67.455,67.415,67.437,258690000.0
2009-06-09 04:00:00,67.452,67.452,67.412,67.43,323930000.0
2009-06-09 04:05:00,67.438,67.446,67.415,67.44,275490000.0
2009-06-09 04:10:00,67.412,67.423,67.374,67.392,260380000.0
2009-06-09 04:15:00,67.398,67.407,67.36,67.36,203800000.0
2009-06-09 04:20:00,67.367,67.383,67.347,67.352,330370000.0
2009-06-09 04:25:00,67.341,67.349,67.275,67.275,248270000.0
2009-06-09 04:30:00,67.293,67.294,67.254,67.28,215690000.0
2009-06-09 04:35:00,67.293,67.322,67.272,67.304,183220000.0
2009-06-09 04:40:00,67.313,67.326,67.272,67.32,276670000.0
2009-06-09 04:45:00,67.341,67.345,67.281,67.29,168900000.0
2009-06-09 04:50:00,67.28,67.28,67.204,67.255,347480000.0
2009-06-09 04:55:00,67.246,67.261,67.205,67.233,406730000.0
2009-06-09 05:00:00,67.242,67.242,67.194,67.226,326100000.0
2009-06-09 05:05:00,67.23,67.241,67.202,67.222,285460000.0
2009-06-09 05:10:00,67.217,67.225,67.145,67.149,234910000.0
2009-06-09 05:15:00,67.143,67.17,67.118,67.125,157040000.0
2009-06-09 05:20:00,67.135,67.154,67.113,67.141,333710000.0
2009-06-09 05:25:00,67.132,67.143,67.082,67.106,275630000.0
2009-06-09 05:30:00,67.112,67.156,67.103,67.144,286680000.0
2009-06-09 05:35:00,67.143,67.163,67.097,67.11,202050000.0
2009-06-09 05:40:00,67.103,67.103,67.036,67.066,337450000.0
2009-06-09 05:45:00,67.059,67.073,66.983,67.03,278470000.0
2009-06-09 05:50:00,67.028,67.08,67.021,67.061,412200000.0
2009-06-09 05:55:00,67.064,67.07,66.95,67.005,323160000.0
2009-06-09 06:00:00,67.015,67.015,66.889,66.927,288670000.0
2009-06-09 06:05:00,66.929,66.972,66.929,66.943,192990000.0
2009-06-09 06:10:00,66.944,66.964,66.906,66.927,501590000.0
2009-06-09 06:15:00,66.943,66.943,66.885,66.907,257370000.0
2009-06-09 06:20:00,66.917,66.936,66.887,66.909,256260000.0
2009-06-09 06:25:00,66.889,66.953,66.883,66.932,480030000.0
2009-06-09 06:30:00,66.943,66.947,66.902,66.916,443790000.0
2009-06-09 06:35:00,66.903,66.954,66.902,66.908,304690000.0
2009-06-09 06:40:00,66.916,66.934,66.893,66.923,450000000.0
2009-06-09 06:45:00,66.935,66.953,66.916,66.953,325360000.0
2009-06-09 06:50:00,66.941,67.021,66.941,66.982,268630000.0
2009-06-09 06:55:00,66.985,67.002,66.944,66.966,233640000.0
2009-06-09 07:00:00,66.975,66.99,66.936,66.952,321170000.0
2009-06-09 07:05:00,66.94,67.0,66.94,66.977,544900000.0
2009-06-09 07:10:00,66.982,67.026,66.982,67.026,389230000.0
2009-06-09 07:15:00,67.015,67.023,66.962,66.968,341000000.0
2009-06-09 07:20:00,66.978,67.004,66.962,66.99,391700000.0
2009-06-09 07:25:00,66.973,67.004,66.955,66.99,346140000.0
2009-06-09 07:30:00,66.991,67.004,66.97,66.997,287950000.0
2009-06-09 07:35:00,66.997,67.007,66.963,66.97,346220000.0
2009-06-09 07:40:00,66.968,67.021,66.955,67.008,314780000.0
2009-06-09 07:45:00,67.029,67.029,66.983,67.005,343020000.0
2009-06-09 07:50:00,67.004,67.004,66.917,66.93,409690000.0
2009-06-09 07:55:00,66.941,66.949,66.897,66.918,171980000.0
2009-06-09 08:00:00,66.934,66.941,66.877,66.899,346830000.0
2009-06-09 08:05:00,66.916,66.961,66.895,66.951,574060000.0
2009-06-09 08:10:00,66.941,66.989,66.907,66.953,364560000.0
2009-06-09 08:15:00,66.966,66.996,66.95,66.976,358690000.0
2009-06-09 08:20:00,66.967,67.034,66.951,67.027,366890000.0
2009-06-09 08:25:00,67.033,67.043,67.002,67.013,344070000.0
2009-06-09 08:30:00,67.028,67.092,66.983,67.092,231640000.0
2009-06-09 08:35:00,67.092,67.167,67.079,67.146,440160000.0
2009-06-09 08:40:00,67.141,67.169,67.102,67.11,328750000.0
2009-06-09 08:45:00,67.123,67.189,67.093,67.16,216800000.0
2009-06-09 08:50:00,67.164,67.166,67.103,67.111,431360000.0
2009-06-09 08:55:00,67.118,67.143,67.093,67.125,501860000.0
2009-06-09 09:00:00,67.14,67.209,67.127,67.196,342980000.0
2009-06-09 09:05:00,67.192,67.205,67.151,67.19,430750000.0
2009-06-09 09:10:00,67.191,67.3,67.188,67.27,334910000.0
2009-06-09 09:15:00,67.264,67.302,67.263,67.288,313800000.0
2009-06-09 09:20:00,67.282,67.324,67.233,67.254,333290000.0
2009-06-09 09:25:00,67.245,67.247,67.182,67.218,357030000.0
2009-06-09 09:30:00,67.218,67.238,67.109,67.211,313690000.0
2009-06-09 09:35:00,67.219,67.264,67.204,67.212,433720000.0
2009-06-09 09:40:00,67.217,67.229,67.16,67.162,341940000.0
2009-06-09 09:45:00,67.183,67.209,67.144,67.18,529340000.0
2009-06-09 09:50:00,67.177,67.189,67.126,67.137,395850000.0
2009-06-09 09:55:00,67.15,67.2,67.135,67.181,559410000.0
2009-06-09 10:00:00,67.198,67.208,67.138,67.156,501960000.0
2009-06-09 10:05:00,67.15,67.165,67.099,67.12,423190000.0
2009-06-09 10:10:00,67.108,67.126,67.057,67.078,395750000.0
2009-06-09 10:15:00,67.072,67.09,67.015,67.036,399600000.0
2009-06-09 10:20:00,67.046,67.072,67.027,67.062,371680000.0
2009-06-09 10:25:00,67.055,67.078,67.029,67.078,426410000.0
2009-06-09 10:30:00,67.09,67.09,67.032,67.073,391650000.0
2009-06-09 10:35:00,67.071,67.121,67.07,67.101,388880000.0
2009-06-09 10:40:00,67.086,67.121,67.059,67.118,511750000.0
2009-06-09 10:45:00,67.125,67.153,67.097,67.129,389060000.0
2009-06-09 10:50:00,67.128,67.153,67.094,67.142,403950000.0
2009-06-09 10:55:00,67.133,67.185,67.114,67.164,413770000.0
2009-06-09 11:00:00,67.169,67.207,67.159,67.207,344440000.0
2009-06-09 11:05:00,67.208,67.262,67.208,67.262,455830000.0
2009-06-09 11:10:00,67.248,67.266,67.155,67.205,495200000.0
2009-06-09 11:15:00,67.194,67.206,67.166,67.189,328170000.0
2009-06-09 11:20:00,67.186,67.193,67.153,67.161,366820000.0
2009-06-09 11:25:00,67.166,67.187,67.14,67.151,337110000.0
2009-06-09 11:30:00,67.165,67.172,67.132,67.162,338100000.0
2009-06-09 11:35:00,67.15,67.2,67.135,67.145,446370000.0
2009-06-09 11:40:00,67.158,67.202,67.135,67.157,209770000.0
2009-06-09 11:45:00,67.179,67.212,67.163,67.196,315000000.0
2009-06-09 11:50:00,67.207,67.248,67.184,67.241,314990000.0
2009-06-09 11:55:00,67.253,67.34,67.245,67.319,398730000.0
2009-06-09 12:00:00,67.331,67.341,67.237,67.256,189370000.0
2009-06-09 12:05:00,67.241,67.243,67.175,67.201,250170000.0
2009-06-09 12:10:00,67.201,67.309,67.201,67.296,260240000.0
2009-06-09 12:15:00,67.301,67.314,67.259,67.26,330220000.0
2009-06-09 12:20:00,67.268,67.312,67.256,67.281,288720000.0
2009-06-09 12:25:00,67.293,67.293,67.231,67.263,390880000.0
2009-06-09 12:30:00,67.272,67.272,67.23,67.247,452990000.0
2009-06-09 12:35:00,67.257,67.3,67.238,67.249,438950000.0
2009-06-09 12:40:00,67.238,67.262,67.223,67.246,383560000.0
2009-06-09 12:45:00,67.254,67.264,67.233,67.249,405760000.0
2009-06-09 12:50:00,67.24,67.283,67.238,67.247,471460000.0
2009-06-09 12:55:00,67.253,67.278,67.233,67.256,290060000.0
2009-06-09 13:00:00,67.264,67.268,67.234,67.265,374740000.0
2009-06-09 13:05:00,67.247,67.308,67.247,67.293,317070000.0
2009-06-09 13:10:00,67.287,67.336,67.28,67.302,288590000.0
2009-06-09 13:15:00,67.326,67.333,67.277,67.311,457810000.0
2009-06-09 13:20:00,67.316,67.327,67.237,67.25,304460000.0
2009-06-09 13:25:00,67.242,67.251,67.166,67.166,240000000.0
2009-06-09 13:30:00,67.195,67.24,67.158,67.164,474040000.0
2009-06-09 13:35:00,67.181,67.211,67.147,67.17,341320000.0
2009-06-09 13:40:00,67.161,67.201,67.145,67.196,228060000.0
2009-06-09 13:45:00,67.196,67.241,67.176,67.23,464220000.0
2009-06-09 13:50:00,67.24,67.245,67.085,67.094,533500000.0
2009-06-09 13:55:00,67.088,67.199,67.088,67.199,347170000.0
2009-06-09 14:00:00,67.213,67.24,67.146,67.205,446220000.0
2009-06-09 14:05:00,67.213,67.254,67.204,67.228,349530000.0
2009-06-09 14:10:00,67.22,67.236,67.134,67.143,276100000.0
2009-06-09 14:15:00,67.151,67.226,67.14,67.182,400910000.0
2009-06-09 14:20:00,67.189,67.201,67.155,67.163,342920000.0
2009-06-09 14:25:00,67.15,67.204,67.147,67.194,283990000.0
2009-06-09 14:30:00,67.205,67.223,67.16,67.196,328920000.0
2009-06-09 14:35:00,67.195,67.234,67.172,67.234,382560000.0
2009-06-09 14:40:00,67.229,67.241,67.163,67.185,331690000.0
2009-06-09 14:45:00,67.186,67.195,67.154,67.168,359260000.0
2009-06-09 14:50:00,67.167,67.167,67.027,67.03,429180000.0
2009-06-09 14:55:00,67.037,67.084,67.007,67.06,188440000.0
2009-06-09 15:00:00,67.073,67.083,67.038,67.06,371140000.0
2009-06-09 15:05:00,67.068,67.074,67.038,67.064,599150000.0
2009-06-09 15:10:00,67.056,67.075,67.027,67.042,381470000.0
2009-06-09 15:15:00,67.036,67.11,67.001,67.07,377800000.0
2009-06-09 15:20:00,67.072,67.085,67.018,67.055,384560000.0
2009-06-09 15:25:00,67.059,67.091,66.974,66.986,360680000.0
2009-06-09 15:30:00,66.995,67.028,66.959,67.009,404710000.0
2009-06-09 15:35:00,66.997,67.018,66.962,66.979,313680000.0
2009-06-09 15:40:00,66.963,67.013,66.945,66.988,232640000.0
2009-06-09 15:45:00,66.999,67.054,66.987,67.028,475330000.0
2009-06-09 15:50:00,67.006,67.031,66.991,67.023,342300000.0
2009-06-09 15:55:00,67.002,67.023,66.945,66.96,232520000.0
2009-06-09 16:00:00,66.97,66.979,66.915,66.915,469600000.0
2009-06-09 16:05:00,66.915,66.954,66.879,66.943,531200000.0
2009-06-09 16:10:00,66.938,66.96,66.831,66.91,342470000.0
2009-06-09 16:15:00,66.925,66.925,66.864,66.899,459560000.0
2009-06-09 16:20:00,66.876,66.923,66.866,66.907,333720000.0
2009-06-09 16:25:00,66.896,66.903,66.853,66.853,280120000.0
2009-06-09 16:30:00,66.863,66.868,66.823,66.836,401010000.0
2009-06-09 16:35:00,66.824,66.844,66.788,66.842,576620000.0
2009-06-09 16:40:00,66.837,66.912,66.835,66.906,422360000.0
2009-06-09 16:45:00,66.9,66.955,66.881,66.901,410120000.0
2009-06-09 16:50:00,66.883,66.911,66.855,66.9,449080000.0
2009-06-09 16:55:00,66.893,66.893,66.834,66.887,379570000.0
2009-06-09 17:00:00,66.882,66.939,66.854,66.939,424380000.0
2009-06-09 17:05:00,66.919,66.948,66.892,66.902,524360000.0
2009-06-09 17:10:00,66.881,66.932,66.881,66.921,361330000.0
2009-06-09 17:15:00,66.934,66.977,66.904,66.943,379270000.0
2009-06-09 17:20:00,66.948,66.971,66.931,66.946,373770000.0
2009-06-09 17:25:00,66.964,66.973,66.926,66.926,325700000.0
2009-06-09 17:30:00,66.967,66.979,66.935,66.957,384090000.0
2009-06-09 17:35:00,66.952,67.006,66.95,66.974,344570000.0
2009-06-09 17:40:00,66.978,67.031,66.974,67.01,192220000.0
2009-06-09 17:45:00,67.015,67.02,66.947,66.965,314830000.0
2009-06-09 17:50:00,66.956,66.998,66.943,66.988,464150000.0
2009-06-09 17:55:00,66.976,67.014,66.969,66.986,196780000.0
2009-06-09 18:00:00,66.992,66.992,66.934,66.934,221360000.0
2009-06-09 18:05:00,66.942,66.983,66.936,66.983,311290000.0
2009-06-09 18:10:00,66.972,67.0,66.952,66.977,222540000.0
2009-06-09 18:15:00,66.983,66.983,66.947,66.952,288380000.0
2009-06-09 18:20:00,66.945,66.952,66.907,66.947,357680000.0
2009-06-09 18:25:00,66.935,66.943,66.865,66.896,379810000.0
2009-06-09 18:30:00,66.909,66.941,66.883,66.923,486610000.0
2009-06-09 18:35:00,66.923,66.934,66.902,66.908,380930000.0
2009-06-09 18:40:00,66.906,66.935,66.895,66.919,414690000.0
2009-06-09 18:45:00,66.933,66.933,66.895,66.907,485470000.0
2009-06-09 18:50:00,66.909,66.935,66.894,66.925,352890000.0
2009-06-09 18:55:00,66.926,66.932,66.893,66.922,386590000.0
2009-06-09 19:00:00,66.933,66.933,66.887,66.924,331540000.0
2009-06-09 19:05:00,66.919,66.935,66.903,66.918,280320000.0
2009-06-09 19:10:00,66.941,67.03,66.935,67.025,336680000.0
2009-06-09 19:15:00,67.034,67.034,66.977,66.998,390110000.0
2009-06-09 19:20:00,66.987,67.004,66.96,66.96,327930000.0
2009-06-09 19:25:00,66.97,66.97,66.927,66.95,367850000.0
2009-06-09 19:30:00,66.966,66.986,66.952,66.964,453300000.0
2009-06-09 19:35:00,66.95,66.965,66.942,66.948,153280000.0
2009-06-09 19:40:00,66.956,66.967,66.93,66.941,386320000.0
2009-06-09 19:45:00,66.944,66.944,66.911,66.933,600640000.0
2009-06-09 19:50:00,66.939,66.983,66.934,66.978,383740000.0
2009-06-09 19:55:00,66.979,67.022,66.974,66.986,379940000.0
2009-06-09 20:00:00,67.001,67.004,66.972,66.987,412900000.0
2009-06-09 20:05:00,66.983,66.996,66.972,66.98,370870000.0
2009-06-09 20:10:00,66.983,66.992,66.96,66.992,462130000.0
2009-06-09 20:15:00,66.997,67.027,66.991,67.021,480230000.0
2009-06-09 20:20:00,67.003,67.008,66.928,66.947,347350000.0
2009-06-09 20:25:00,66.932,66.933,66.813,66.82,464020000.0
2009-06-09 20:30:00,66.822,66.838,66.773,66.799,358200000.0
2009-06-09 20:35:00,66.814,66.835,66.792,66.802,335960000.0
2009-06-09 20:40:00,66.807,66.887,66.807,66.856,427160000.0
2009-06-09 20:45:00,66.852,66.852,66.798,66.819,480100000.0
2009-06-09 20:50:00,66.833,66.927,66.821,66.915,412360000.0
2009-06-09 20:55:00,66.927,66.946,66.909,66.923,459870000.0
2009-06-09 21:00:00,66.932,66.955,66.888,66.926,467350000.0
2009-06-09 21:05:00,66.915,66.941,66.901,66.932,438260000.0
2009-06-09 21:10:00,66.937,66.972,66.928,66.948,276850000.0
2009-06-09 21:15:00,66.933,66.985,66.933,66.972,226430000.0
2009-06-09 21:20:00,66.984,67.002,66.963,66.978,409480000.0
2009-06-09 21:25:00,66.976,67.001,66.961,66.983,306000000.0
2009-06-09 21:30:00,66.997,67.002,66.965,66.993,496010000.0
2009-06-09 21:35:00,66.987,67.001,66.942,66.953,415980000.0
2009-06-09 21:40:00,66.959,66.983,66.949,66.96,559720000.0
2009-06-09 21:45:00,66.972,66.999,66.943,66.984,387800000.0
2009-06-09 21:50:00,66.979,66.999,66.965,66.972,578430000.0
2009-06-09 21:55:00,66.97,66.977,66.93,66.934,391240000.0
2009-06-09 22:00:00,66.939,66.953,66.895,66.906,452740000.0
2009-06-09 22:05:00,66.887,66.914,66.887,66.907,385540000.0
2009-06-09 22:10:00,66.915,66.962,66.901,66.95,300360000.0
2009-06-09 22:15:00,66.971,66.972,66.937,66.951,356840000.0
2009-06-09 22:20:00,66.937,66.953,66.924,66.932,345170000.0
2009-06-09 22:25:00,66.937,66.957,66.919,66.942,487160000.0
2009-06-09 22:30:00,66.95,66.953,66.929,66.929,425910000.0
2009-06-09 22:35:00,66.937,66.95,66.91,66.928,422950000.0
2009-06-09 22:40:00,66.919,66.941,66.909,66.911,380520000.0
2009-06-09 22:45:00,66.927,66.944,66.92,66.937,311150000.0
2009-06-09 22:50:00,66.936,66.951,66.912,66.917,414290000.0
2009-06-09 22:55:00,66.919,66.953,66.907,66.918,392750000.0
2009-06-09 23:00:00,66.938,66.938,66.884,66.889,339970000.0
2009-06-09 23:05:00,66.909,66.938,66.897,66.921,366720000.0
2009-06-09 23:10:00,66.9,66.926,66.9,66.92,226480000.0
2009-06-09 23:15:00,66.926,66.926,66.899,66.92,167600000.0
2009-06-09 23:20:00,66.951,66.951,66.908,66.909,362250000.0
2009-06-09 23:25:00,66.937,66.937,66.929,66.929,87630000.0
2009-06-09 23:30:00,66.926,66.937,66.912,66.919,140780000.0
2009-06-09 23:35:00,66.936,66.945,66.918,66.94,150380000.0
2009-06-09 23:40:00,66.926,66.93,66.911,66.914,346040000.0
2009-06-09 23:45:00,66.923,66.936,66.916,66.933,117640000.0
2009-06-09 23:50:00,66.921,66.938,66.921,66.938,160840000.0
2009-06-09 23:55:00,66.929,66.947,66.921,66.94,178140000.0
2009-06-10 00:00:00,66.954,66.954,66.918,66.93,182180000.0
2009-06-10 00:05:00,66.946,66.947,66.912,66.922,274770000.0
2009-06-10 00:10:00,66.926,66.939,66.894,66.9,356040000.0
2009-06-10 00:15:00,66.915,66.961,66.902,66.949,307520000.0
2009-06-10 00:20:00,66.95,66.981,66.944,66.959,492270000.0
2009-06-10 00:25:00,66.946,66.975,66.944,66.968,326310000.0
2009-06-10 00:30:00,66.974,66.985,66.955,66.971,261030000.0
2009-06-10 00:35:00,66.959,66.976,66.959,66.959,378120000.0
2009-06-10 00:40:00,66.951,66.966,66.943,66.943,251470000.0
2009-06-10 00:45:00,66.951,66.951,66.919,66.934,375020000.0
2009-06-10 00:50:00,66.946,66.965,66.93,66.951,345030000.0
2009-06-10 00:55:00,66.961,67.008,66.961,67.0,292830000.0
2009-06-10 01:00:00,67.004,67.01,66.958,66.977,350940000.0
2009-06-10 01:05:00,66.968,66.986,66.961,66.961,386910000.0
2009-06-10 01:10:00,66.975,66.977,66.953,66.966,207950000.0
2009-06-10 01:15:00,66.965,66.976,66.951,66.96,359500000.0
2009-06-10 01:20:00,66.965,66.984,66.943,66.973,435680000.0
2009-06-10 01:25:00,66.966,66.986,66.966,66.978,183580000.0
2009-06-10 01:30:00,66.975,66.987,66.959,66.98,295950000.0
2009-06-10 01:35:00,66.968,66.992,66.962,66.97,328530000.0
2009-06-10 01:40:00,66.968,66.986,66.954,66.986,318450000.0
2009-06-10 01:45:00,66.98,66.987,66.96,66.966,376440000.0
2009-06-10 01:50:00,66.963,66.993,66.946,66.988,390520000.0
2009-06-10 01:55:00,66.987,67.015,66.971,67.015,289930000.0
2009-06-10 02:00:00,67.002,67.046,66.988,67.046,324350000.0
2009-06-10 02:05:00,67.052,67.072,66.975,67.072,312560000.0
2009-06-10 02:10:00,67.073,67.075,67.037,67.068,443960000.0
2009-06-10 02:15:00,67.061,67.081,67.023,67.037,333480000.0
2009-06-10 02:20:00,67.038,67.052,66.942,66.998,290520000.0
2009-06-10 02:25:00,66.994,67.021,66.973,66.979,333140000.0
2009-06-10 02:30:00,66.99,66.99,66.944,66.979,272810000.0
2009-06-10 02:35:00,66.973,67.012,66.96,67.012,297860000.0
2009-06-10 02:40:00,67.007,67.034,66.998,67.016,241320000.0
2009-06-10 02:45:00,67.023,67.023,66.982,66.983,232530000.0
2009-06-10 02:50:00,66.992,67.004,66.927,66.933,419670000.0
2009-06-10 02:55:00,66.915,66.982,66.915,66.962,328610000.0
2009-06-10 03:00:00,66.98,67.096,66.963,67.072,301130000.0
2009-06-10 03:05:00,67.109,67.109,66.964,66.997,418250000.0
2009-06-10 03:10:00,66.988,67.035,66.985,67.029,314780000.0
2009-06-10 03:15:00,67.031,67.079,67.024,67.078,319870000.0
2009-06-10 03:20:00,67.064,67.093,67.053,67.09,266550000.0
2009-06-10 03:25:00,67.088,67.113,67.076,67.089,450330000.0
2009-06-10 03:30:00,67.106,67.11,67.009,67.011,347150000.0
2009-06-10 03:35:00,67.005,67.014,66.97,66.981,352920000.0
2009-06-10 03:40:00,66.988,67.013,66.971,66.971,319940000.0
2009-06-10 03:45:00,66.984,67.03,66.969,67.026,313950000.0
2009-06-10 03:50:00,67.028,67.041,66.975,66.995,309780000.0
2009-06-10 03:55:00,66.972,67.035,66.972,67.028,281410000.0
2009-06-10 04:00:00,67.037,67.043,66.994,67.001,342630000.0
2009-06-10 04:05:00,66.992,67.024,66.992,67.019,297610000.0
2009-06-10 04:10:00,66.998,67.057,66.998,67.045,281130000.0
2009-06-10 04:15:00,67.05,67.131,67.041,67.124,221540000.0
2009-06-10 04:20:00,67.117,67.145,67.1,67.119,343190000.0
2009-06-10 04:25:00,67.104,67.139,67.095,67.121,250560000.0
2009-06-10 04:30:00,67.135,67.146,67.115,67.127,228160000.0
2009-06-10 04:35:00,67.134,67.134,67.095,67.11,155910000.0
2009-06-10 04:40:00,67.103,67.122,67.076,67.101,278100000.0
2009-06-10 04:45:00,67.112,67.124,67.092,67.108,153830000.0
2009-06-10 04:50:00,67.12,67.135,67.094,67.128,346020000.0
2009-06-10 04:55:00,67.128,67.161,67.114,67.139,409020000.0
2009-06-10 05:00:00,67.152,67.165,67.122,67.163,333550000.0
2009-06-10 05:05:00,67.151,67.195,67.144,67.189,284890000.0
2009-06-10 05:10:00,67.183,67.224,67.178,67.196,206740000.0
2009-06-10 05:15:00,67.208,67.264,67.194,67.22,150090000.0
2009-06-10 05:20:00,67.223,67.306,67.211,67.277,344400000.0
2009-06-10 05:25:00,67.274,67.312,67.266,67.278,285360000.0
2009-06-10 05:30:00,67.278,67.313,67.24,67.3,292530000.0
2009-06-10 05:35:00,67.305,67.307,67.263,67.278,217340000.0
2009-06-10 05:40:00,67.282,67.291,67.251,67.278,338580000.0
2009-06-10 05:45:00,67.283,67.31,67.261,67.306,309740000.0
2009-06-10 05:50:00,67.302,67.332,67.293,67.327,421770000.0
2009-06-10 05:55:00,67.327,67.352,67.314,67.337,312930000.0
2009-06-10 06:00:00,67.345,67.345,67.295,67.302,298760000.0
2009-06-10 06:05:00,67.321,67.323,67.263,67.278,204810000.0
2009-06-10 06:10:00,67.266,67.303,67.246,67.256,506760000.0
2009-06-10 06:15:00,67.266,67.293,67.245,67.276,268730000.0
2009-06-10 06:20:00,67.26,67.285,67.233,67.285,262180000.0
2009-06-10 06:25:00,67.279,67.31,67.273,67.299,476040000.0
2009-06-10 06:30:00,67.314,67.325,67.282,67.293,466110000.0
2009-06-10 06:35:00,67.31,67.335,67.297,67.312,325560000.0
2009-06-10 06:40:00,67.32,67.343,67.298,67.318,451220000.0
2009-06-10 06:45:00,67.325,67.325,67.285,67.291,329320000.0
2009-06-10 06:50:00,67.28,67.293,67.272,67.279,278010000.0
2009-06-10 06:55:00,67.263,67.294,67.249,67.294,225760000.0
2009-06-10 07:00:00,67.303,67.31,67.274,67.289,322870000.0
2009-06-10 07:05:00,67.295,67.315,67.272,67.278,544060000.0
2009-06-10 07:10:00,67.278,67.336,67.269,67.33,393020000.0
2009-06-10 07:15:00,67.345,67.372,67.314,67.322,348730000.0
2009-06-10 07:20:00,67.323,67.341,67.303,67.317,417840000.0
2009-06-10 07:25:00,67.33,67.379,67.323,67.331,344370000.0
2009-06-10 07:30:00,67.328,67.373,67.322,67.347,297950000.0
2009-06-10 07:35:00,67.348,67.406,67.343,67.405,365560000.0
2009-06-10 07:40:00,67.406,67.406,67.364,67.37,327560000.0
2009-06-10 07:45:00,67.384,67.411,67.354,67.368,355600000.0
2009-06-10 07:50:00,67.383,67.403,67.356,67.375,437410000.0
2009-06-10 07:55:00,67.366,67.434,67.351,67.411,185770000.0
2009-06-10 08:00:00,67.434,67.45,67.394,67.401,350390000.0
2009-06-10 08:05:00,67.389,67.402,67.346,67.371,568490000.0
2009-06-10 08:10:00,67.368,67.39,67.346,67.386,367760000.0
2009-06-10 08:15:00,67.382,67.409,67.377,67.396,376550000.0
2009-06-10 08:20:00,67.391,67.453,67.365,67.43,379420000.0
2009-06-10 08:25:00,67.435,67.444,67.395,67.399,348850000.0
2009-06-10 08:30:00,67.4,67.444,67.39,67.431,219220000.0
2009-06-10 08:35:00,67.437,67.512,67.413,67.503,457370000.0
2009-06-10 08:40:00,67.496,67.52,67.436,67.47,327870000.0
2009-06-10 08:45:00,67.476,67.488,67.423,67.423,211120000.0
2009-06-10 08:50:00,67.421,67.428,67.356,67.404,460580000.0
2009-06-10 08:55:00,67.402,67.432,67.261,67.35,531130000.0
2009-06-10 09:00:00,67.364,67.385,67.314,67.385,338010000.0
2009-06-10 09:05:00,67.376,67.446,67.353,67.397,435200000.0
2009-06-10 09:10:00,67.396,67.396,67.352,67.373,340420000.0
2009-06-10 09:15:00,67.384,67.388,67.317,67.342,328180000.0
2009-06-10 09:20:00,67.358,67.419,67.346,67.379,344130000.0
2009-06-10 09:25:00,67.35,67.369,67.323,67.364,370870000.0
2009-06-10 09:30:00,67.372,67.379,67.336,67.36,342410000.0
2009-06-10 09:35:00,67.375,67.432,67.363,67.41,431070000.0
2009-06-10 09:40:00,67.416,67.434,67.393,67.411,346060000.0
2009-06-10 09:45:00,67.414,67.442,67.384,67.438,516370000.0
2009-06-10 09:50:00,67.432,67.497,67.425,67.497,427240000.0
2009-06-10 09:55:00,67.488,67.51,67.463,67.49,559300000.0
2009-06-10 10:00:00,67.5,67.512,67.413,67.46,514990000.0
2009-06-10 10:05:00,67.47,67.479,67.43,67.441,440900000.0
2009-06-10 10:10:00,67.463,67.465,67.418,67.446,424300000.0
2009-06-10 10:15:00,67.448,67.496,67.437,67.47,413460000.0
2009-06-10 10:20:00,67.481,67.481,67.386,67.417,368750000.0
2009-06-10 10:25:00,67.426,67.495,67.388,67.475,440570000.0
2009-06-10 10:30:00,67.463,67.474,67.413,67.434,407590000.0
2009-06-10 10:35:00,67.443,67.445,67.403,67.406,409390000.0
2009-06-10 10:40:00,67.413,67.525,67.399,67.525,537150000.0
2009-06-10 10:45:00,67.528,67.55,67.485,67.502,390470000.0
2009-06-10 10:50:00,67.525,67.564,67.498,67.547,403160000.0
2009-06-10 10:55:00,67.552,67.569,67.512,67.569,424640000.0
2009-06-10 11:00:00,67.574,67.604,67.539,67.577,395360000.0
2009-06-10 11:05:00,67.557,67.672,67.557,67.645,445900000.0
2009-06-10 11:10:00,67.655,67.676,67.61,67.638,470680000.0
2009-06-10 11:15:00,67.632,67.747,67.609,67.708,309320000.0
2009-06-10 11:20:00,67.68,67.759,67.666,67.745,360150000.0
2009-06-10 11:25:00,67.733,67.764,67.68,67.731,323450000.0
2009-06-10 11:30:00,67.754,67.754,67.615,67.653,330190000.0
2009-06-10 11:35:00,67.635,67.708,67.574,67.668,453210000.0
2009-06-10 11:40:00,67.662,67.691,67.636,67.638,209330000.0
2009-06-10 11:45:00,67.655,67.683,67.624,67.668,313150000.0
2009-06-10 11:50:00,67.664,67.682,67.605,67.65,293680000.0
2009-06-10 11:55:00,67.624,67.638,67.537,67.562,376380000.0
2009-06-10 12:00:00,67.591,67.622,67.559,67.617,176800000.0
2009-06-10 12:05:00,67.615,67.703,67.585,67.662,242500000.0
2009-06-10 12:10:00,67.66,67.686,67.608,67.638,242120000.0
2009-06-10 12:15:00,67.64,67.644,67.515,67.583,313500000.0
2009-06-10 12:20:00,67.586,67.604,67.532,67.573,291200000.0
2009-06-10 12:25:00,67.55,67.6,67.497,67.526,380830000.0
2009-06-10 12:30:00,67.543,67.598,67.476,67.593,428950000.0
2009-06-10 12:35:00,67.588,67.591,67.509,67.528,430340000.0
2009-06-10 12:40:00,67.531,67.553,67.509,67.527,382110000.0
2009-06-10 12:45:00,67.533,67.614,67.512,67.585,405170000.0
2009-06-10 12:50:00,67.592,67.602,67.557,67.575,459120000.0
2009-06-10 12:55:00,67.569,67.613,67.562,67.613,287200000.0
2009-06-10 13:00:00,67.612,67.65,67.576,67.612,384900000.0
2009-06-10 13:05:00,67.626,67.644,67.581,67.581,315520000.0
2009-06-10 13:10:00,67.602,67.619,67.574,67.579,274800000.0
2009-06-10 13:15:00,67.59,67.615,67.562,67.615,437620000.0
2009-06-10 13:20:00,67.618,67.634,67.529,67.613,324380000.0
2009-06-10 13:25:00,67.626,67.69,67.592,67.657,234510000.0
2009-06-10 13:30:00,67.663,67.671,67.578,67.588,449940000.0
2009-06-10 13:35:00,67.602,67.611,67.569,67.58,319850000.0
2009-06-10 13:40:00,67.571,67.603,67.547,67.593,211180000.0
2009-06-10 13:45:00,67.602,67.641,67.586,67.589,451080000.0
2009-06-10 13:50:00,67.578,67.63,67.572,67.613,523440000.0
2009-06-10 13:55:00,67.612,67.661,67.598,67.603,342420000.0
2009-06-10 14:00:00,67.625,67.648,67.589,67.599,443100000.0
2009-06-10 14:05:00,67.594,67.623,67.576,67.596,334020000.0
2009-06-10 14:10:00,67.597,67.601,67.5,67.503,271780000.0
2009-06-10 14:15:00,67.524,67.539,67.493,67.502,375720000.0
2009-06-10 14:20:00,67.518,67.592,67.506,67.582,338500000.0
2009-06-10 14:25:00,67.577,67.608,67.54,67.54,273500000.0
2009-06-10 14:30:00,67.562,67.618,67.467,67.496,317300000.0
2009-06-10 14:35:00,67.498,67.546,67.477,67.504,365410000.0
2009-06-10 14:40:00,67.493,67.553,67.487,67.536,322180000.0
2009-06-10 14:45:00,67.551,67.551,67.465,67.536,357700000.0
2009-06-10 14:50:00,67.547,67.562,67.518,67.523,425290000.0
2009-06-10 14:55:00,67.543,67.555,67.506,67.553,174990000.0
2009-06-10 15:00:00,67.546,67.585,67.49,67.534,354130000.0
2009-06-10 15:05:00,67.532,67.542,67.463,67.495,600070000.0
2009-06-10 15:10:00,67.498,67.578,67.485,67.556,378700000.0
2009-06-10 15:15:00,67.566,67.57,67.51,67.532,378220000.0
2009-06-10 15:20:00,67.546,67.554,67.481,67.498,390420000.0
2009-06-10 15:25:00,67.479,67.494,67.432,67.484,339720000.0
2009-06-10 15:30:00,67.492,67.525,67.444,67.472,405790000.0
2009-06-10 15:35:00,67.47,67.498,67.417,67.453,329480000.0
2009-06-10 15:40:00,67.445,67.48,67.419,67.465,230820000.0
2009-06-10 15:45:00,67.475,67.492,67.429,67.448,468960000.0
2009-06-10 15:50:00,67.43,67.454,67.399,67.417,333550000.0
2009-06-10 15:55:00,67.418,67.428,66.983,66.983,231500000.0
2009-06-10 16:00:00,67.03,67.478,67.03,67.398,446890000.0
2009-06-10 16:05:00,67.411,67.411,67.355,67.376,506100000.0
2009-06-10 16:10:00,67.368,67.408,67.343,67.378,339090000.0
2009-06-10 16:15:00,67.383,67.433,67.341,67.409,435440000.0
2009-06-10 16:20:00,67.411,67.458,67.352,67.423,329320000.0
2009-06-10 16:25:00,67.403,67.471,67.403,67.44,279390000.0
2009-06-10 16:30:00,67.422,67.472,67.397,67.456,384090000.0
2009-06-10 16:35:00,67.455,67.464,67.407,67.417,563190000.0
2009-06-10 16:40:00,67.406,67.428,67.394,67.405,395590000.0
2009-06-10 16:45:00,67.415,67.415,67.312,67.337,392240000.0
2009-06-10 16:50:00,67.35,67.411,67.348,67.399,446000000.0
2009-06-10 16:55:00,67.398,67.42,67.34,67.419,354020000.0
2009-06-10 17:00:00,67.402,67.418,67.352,67.352,401110000.0
2009-06-10 17:05:00,67.379,67.421,67.356,67.392,500370000.0
2009-06-10 17:10:00,67.391,67.453,67.364,67.403,359110000.0
2009-06-10 17:15:00,67.396,67.493,67.379,67.468,354920000.0
2009-06-10 17:20:00,67.484,67.488,67.442,67.457,351130000.0
2009-06-10 17:25:00,67.444,67.533,67.432,67.509,309600000.0
2009-06-10 17:30:00,67.529,67.539,67.472,67.479,393400000.0
2009-06-10 17:35:00,67.501,67.532,67.487,67.515,351450000.0
2009-06-10 17:40:00,67.519,67.57,67.484,67.5,186700000.0
2009-06-10 17:45:00,67.525,67.525,67.462,67.462,311770000.0
2009-06-10 17:50:00,67.466,67.488,67.433,67.454,458590000.0
2009-06-10 17:55:00,67.437,67.462,67.418,67.421,182550000.0
2009-06-10 18:00:00,67.432,67.51,67.416,67.485,213250000.0
2009-06-10 18:05:00,67.486,67.486,67.42,67.43,289850000.0
2009-06-10 18:10:00,67.419,67.47,67.415,67.438,231630000.0
2009-06-10 18:15:00,67.43,67.481,67.424,67.455,295610000.0
2009-06-10 18:20:00,67.452,67.511,67.45,67.468,355370000.0
2009-06-10 18:25:00,67.458,67.522,67.458,67.47,377370000.0
2009-06-10 18:30:00,67.495,67.495,67.453,67.481,453960000.0
2009-06-10 18:35:00,67.463,67.482,67.443,67.474,380690000.0
2009-06-10 18:40:00,67.471,67.493,67.461,67.482,373000000.0
2009-06-10 18:45:00,67.484,67.489,67.401,67.409,458660000.0
2009-06-10 18:50:00,67.395,67.485,67.39,67.425,252700000.0
2009-06-10 18:55:00,67.424,67.483,67.413,67.467,402990000.0
2009-06-10 19:00:00,67.48,67.547,67.433,67.538,345330000.0
2009-06-10 19:05:00,67.532,67.598,67.479,67.483,282890000.0
2009-06-10 19:10:00,67.494,67.562,67.446,67.51,332730000.0
2009-06-10 19:15:00,67.528,67.54,67.455,67.492,369250000.0
2009-06-10 19:20:00,67.484,67.527,67.438,67.469,329190000.0
2009-06-10 19:25:00,67.472,67.511,67.471,67.48,384810000.0
2009-06-10 19:30:00,67.501,67.501,67.47,67.494,429730000.0
2009-06-10 19:35:00,67.491,67.491,67.423,67.432,192980000.0
2009-06-10 19:40:00,67.434,67.493,67.424,67.493,376350000.0
2009-06-10 19:45:00,67.502,67.502,67.462,67.471,604150000.0
2009-06-10 19:50:00,67.478,67.493,67.464,67.486,374230000.0
2009-06-10 19:55:00,67.478,67.523,67.464,67.506,384160000.0
2009-06-10 20:00:00,67.514,67.519,67.427,67.455,395300000.0
2009-06-10 20:05:00,67.475,67.48,67.363,67.363,363680000.0
2009-06-10 20:10:00,67.392,67.425,67.358,67.392,296230000.0
2009-06-10 20:15:00,67.409,67.447,67.345,67.378,482020000.0
2009-06-10 20:20:00,67.418,67.428,67.378,67.422,324210000.0
2009-06-10 20:25:00,67.411,67.438,67.392,67.401,492210000.0
2009-06-10 20:30:00,67.428,67.431,67.359,67.369,356690000.0
2009-06-10 20:35:00,67.388,67.425,67.376,67.399,316480000.0
2009-06-10 20:40:00,67.405,67.405,67.379,67.39,405390000.0
2009-06-10 20:45:00,67.394,67.394,67.32,67.358,467320000.0
2009-06-10 20:50:00,67.359,67.385,67.315,67.333,414620000.0
2009-06-10 20:55:00,67.346,67.361,67.316,67.352,481240000.0
2009-06-10 21:00:00,67.372,67.43,67.359,67.387,457990000.0
2009-06-10 21:05:00,67.396,67.413,67.373,67.411,435680000.0
2009-06-10 21:10:00,67.409,67.424,67.396,67.423,277160000.0
2009-06-10 21:15:00,67.432,67.443,67.404,67.404,266560000.0
2009-06-10 21:20:00,67.394,67.406,67.356,67.385,410290000.0
2009-06-10 21:25:00,67.38,67.413,67.36,67.373,286340000.0
2009-06-10 21:30:00,67.386,67.407,67.358,67.375,497360000.0
2009-06-10 21:35:00,67.373,67.479,67.369,67.479,421720000.0
2009-06-10 21:40:00,67.477,67.51,67.453,67.456,550280000.0
2009-06-10 21:45:00,67.47,67.473,67.441,67.459,393960000.0
2009-06-10 21:50:00,67.459,67.467,67.43,67.465,610150000.0
2009-06-10 21:55:00,67.46,67.484,67.429,67.434,408730000.0
2009-06-10 22:00:00,67.459,67.575,67.445,67.55,456360000.0
2009-06-10 22:05:00,67.554,67.561,67.489,67.493,468600000.0
2009-06-10 22:10:00,67.499,67.512,67.484,67.498,243960000.0
2009-06-10 22:15:00,67.504,67.508,67.468,67.469,416440000.0
2009-06-10 22:20:00,67.475,67.486,67.458,67.467,328960000.0
2009-06-10 22:25:00,67.475,67.489,67.411,67.411,493820000.0
2009-06-10 22:30:00,67.44,67.44,67.408,67.416,433110000.0
2009-06-10 22:35:00,67.398,67.425,67.391,67.424,413130000.0
2009-06-10 22:40:00,67.414,67.424,67.396,67.4,358650000.0
2009-06-10 22:45:00,67.423,67.423,67.354,67.369,328800000.0
2009-06-10 22:50:00,67.36,67.405,67.357,67.404,429290000.0
2009-06-10 22:55:00,67.397,67.415,67.324,67.367,543100000.0
2009-06-10 23:00:00,67.38,67.403,67.327,67.365,375680000.0
2009-06-10 23:05:00,67.369,67.391,67.354,67.384,244720000.0
2009-06-10 23:10:00,67.399,67.441,67.37,67.441,391520000.0
2009-06-10 23:15:00,67.455,67.462,67.402,67.409,319260000.0
2009-06-10 23:20:00,67.371,67.434,67.371,67.427,288860000.0
2009-06-10 23:25:00,67.437,67.488,67.418,67.487,336320000.0
2009-06-10 23:30:00,67.496,67.531,67.473,67.528,147680000.0
2009-06-10 23:35:00,67.524,67.524,67.428,67.442,308060000.0
2009-06-10 23:40:00,67.445,67.454,67.411,67.435,473450000.0
2009-06-10 23:45:00,67.463,67.463,67.44,67.446,145180000.0
2009-06-10 23:50:00,67.467,67.477,67.451,67.471,165910000.0
2009-06-10 23:55:00,67.442,67.471,67.442,67.466,317390000.0
2009-06-11 00:00:00,67.461,67.489,67.393,67.444,235780000.0
2009-06-11 00:05:00,67.418,67.454,67.405,67.444,303540000.0
2009-06-11 00:10:00,67.414,67.453,67.345,67.377,362300000.0
2009-06-11 00:15:00,67.355,67.403,67.342,67.403,278840000.0
2009-06-11 00:20:00,67.36,67.396,67.327,67.33,492140000.0
2009-06-11 00:25:00,67.318,67.392,67.318,67.372,402700000.0
2009-06-11 00:30:00,67.379,67.391,67.343,67.376,408830000.0
2009-06-11 00:35:00,67.352,67.379,67.328,67.366,466220000.0
2009-06-11 00:40:00,67.337,67.406,67.33,67.406,301190000.0
2009-06-11 00:45:00,67.415,67.415,67.366,67.391,408790000.0
2009-06-11 00:50:00,67.4,67.418,67.356,67.371,364610000.0
2009-06-11 00:55:00,67.381,67.411,67.38,67.39,283330000.0
2009-06-11 01:00:00,67.415,67.415,67.381,67.387,250550000.0
2009-06-11 01:05:00,67.384,67.418,67.384,67.405,365140000.0
2009-06-11 01:10:00,67.408,67.442,67.401,67.437,327860000.0
2009-06-11 01:15:00,67.451,67.457,67.432,67.456,312380000.0
2009-06-11 01:20:00,67.457,67.501,67.433,67.501,435010000.0
2009-06-11 01:25:00,67.498,67.515,67.435,67.452,176360000.0
2009-06-11 01:30:00,67.485,67.485,67.44,67.45,366220000.0
2009-06-11 01:35:00,67.459,67.492,67.408,67.468,604440000.0
2009-06-11 01:40:00,67.467,67.477,67.38,67.467,364210000.0
2009-06-11 01:45:00,67.458,67.467,67.4,67.416,366600000.0
2009-06-11 01:50:00,67.431,67.484,67.388,67.471,378470000.0
2009-06-11 01:55:00,67.475,67.482,67.461,67.461,281500000.0
2009-06-11 02:00:00,67.485,67.508,67.472,67.491,289470000.0
2009-06-11 02:05:00,67.506,67.548,67.479,67.524,283970000.0
2009-06-11 02:10:00,67.511,67.532,67.482,67.505,409680000.0
2009-06-11 02:15:00,67.508,67.532,67.477,67.528,298920000.0
2009-06-11 02:20:00,67.538,67.556,67.502,67.528,264920000.0
2009-06-11 02:25:00,67.522,67.565,67.522,67.549,297720000.0
2009-06-11 02:30:00,67.553,67.553,67.512,67.537,238820000.0
2009-06-11 02:35:00,67.53,67.616,67.53,67.611,265980000.0
2009-06-11 02:40:00,67.585,67.6,67.554,67.559,227790000.0
2009-06-11 02:45:00,67.585,67.647,67.559,67.631,205070000.0
2009-06-11 02:50:00,67.617,67.648,67.582,67.601,376270000.0
2009-06-11 02:55:00,67.622,67.624,67.557,67.624,297680000.0
2009-06-11 03:00:00,67.623,67.63,67.586,67.621,271950000.0
2009-06-11 03:05:00,67.593,67.632,67.593,67.626,380190000.0
2009-06-11 03:10:00,67.621,67.665,67.594,67.607,297970000.0
2009-06-11 03:15:00,67.635,67.655,67.599,67.631,268640000.0
2009-06-11 03:20:00,67.616,67.627,67.549,67.552,240890000.0
2009-06-11 03:25:00,67.54,67.574,67.524,67.55,411540000.0
2009-06-11 03:30:00,67.586,67.612,67.515,67.519,307210000.0
2009-06-11 03:35:00,67.538,67.558,67.503,67.511,310320000.0
2009-06-11 03:40:00,67.526,67.529,67.492,67.516,294510000.0
2009-06-11 03:45:00,67.534,67.534,67.493,67.523,280110000.0
2009-06-11 03:50:00,67.527,67.559,67.513,67.547,266780000.0
2009-06-11 03:55:00,67.547,67.595,67.536,67.578,246610000.0
2009-06-11 04:00:00,67.592,67.592,67.562,67.576,293620000.0
2009-06-11 04:05:00,67.586,67.586,67.533,67.556,240350000.0
2009-06-11 04:10:00,67.548,67.549,67.504,67.544,248380000.0
2009-06-11 04:15:00,67.541,67.552,67.51,67.552,199480000.0
2009-06-11 04:20:00,67.552,67.554,67.503,67.534,316250000.0
2009-06-11 04:25:00,67.525,67.54,67.496,67.515,213560000.0
2009-06-11 04:30:00,67.506,67.549,67.5,67.539,205170000.0
2009-06-11 04:35:00,67.533,67.544,67.511,67.519,134320000.0
2009-06-11 04:40:00,67.522,67.532,67.498,67.523,257500000.0
2009-06-11 04:45:00,67.53,67.53,67.455,67.488,150400000.0
2009-06-11 04:50:00,67.496,67.502,67.45,67.477,312210000.0
2009-06-11 04:55:00,67.465,67.483,67.441,67.483,367430000.0
2009-06-11 05:00:00,67.494,67.529,67.461,67.528,300580000.0
2009-06-11 05:05:00,67.525,67.525,67.463,67.489,253710000.0
2009-06-11 05:10:00,67.484,67.484,67.462,67.468,204920000.0
2009-06-11 05:15:00,67.476,67.477,67.451,67.457,147520000.0
2009-06-11 05:20:00,67.453,67.473,67.437,67.455,309060000.0
2009-06-11 05:25:00,67.456,67.484,67.451,67.478,255100000.0
2009-06-11 05:30:00,67.482,67.482,67.44,67.455,254030000.0
2009-06-11 05:35:00,67.453,67.465,67.43,67.44,197070000.0
2009-06-11 05:40:00,67.437,67.456,67.431,67.444,265940000.0
2009-06-11 05:45:00,67.444,67.473,67.431,67.449,290620000.0
2009-06-11 05:50:00,67.44,67.464,67.405,67.435,422640000.0
2009-06-11 05:55:00,67.437,67.455,67.4,67.415,331660000.0
2009-06-11 06:00:00,67.415,67.444,67.409,67.428,298970000.0
2009-06-11 06:05:00,67.423,67.445,67.416,67.421,204560000.0
2009-06-11 06:10:00,67.43,67.464,67.423,67.464,522100000.0
2009-06-11 06:15:00,67.473,67.473,67.431,67.446,278450000.0
2009-06-11 06:20:00,67.432,67.435,67.38,67.394,273690000.0
2009-06-11 06:25:00,67.388,67.431,67.374,67.419,500270000.0
2009-06-11 06:30:00,67.443,67.445,67.384,67.41,473990000.0
2009-06-11 06:35:00,67.401,67.431,67.382,67.402,324820000.0
2009-06-11 06:40:00,67.411,67.424,67.394,67.398,459040000.0
2009-06-11 06:45:00,67.425,67.425,67.37,67.388,351060000.0
2009-06-11 06:50:00,67.386,67.395,67.366,67.39,284580000.0
2009-06-11 06:55:00,67.393,67.424,67.381,67.424,214420000.0
2009-06-11 07:00:00,67.435,67.436,67.402,67.425,343950000.0
2009-06-11 07:05:00,67.43,67.444,67.412,67.433,538910000.0
2009-06-11 07:10:00,67.434,67.445,67.404,67.438,405200000.0
2009-06-11 07:15:00,67.43,67.451,67.405,67.418,358790000.0
2009-06-11 07:20:00,67.41,67.423,67.394,67.406,416960000.0
2009-06-11 07:25:00,67.4,67.455,67.4,67.44,365650000.0
2009-06-11 07:30:00,67.447,67.462,67.416,67.462,320540000.0
2009-06-11 07:35:00,67.458,67.525,67.433,67.523,357860000.0
2009-06-11 07:40:00,67.527,67.554,67.523,67.538,342170000.0
2009-06-11 07:45:00,67.541,67.547,67.483,67.491,371550000.0
2009-06-11 07:50:00,67.492,67.512,67.471,67.476,445770000.0
2009-06-11 07:55:00,67.486,67.505,67.464,67.499,182690000.0
2009-06-11 08:00:00,67.503,67.532,67.484,67.525,364150000.0
2009-06-11 08:05:00,67.518,67.545,67.503,67.543,598240000.0
2009-06-11 08:10:00,67.547,67.562,67.507,67.535,369480000.0
2009-06-11 08:15:00,67.548,67.59,67.516,67.536,372300000.0
2009-06-11 08:20:00,67.527,67.574,67.513,67.565,406960000.0
2009-06-11 08:25:00,67.556,67.569,67.447,67.524,346710000.0
2009-06-11 08:30:00,67.561,67.561,67.419,67.475,241490000.0
2009-06-11 08:35:00,67.476,67.513,67.441,67.471,480720000.0
2009-06-11 08:40:00,67.469,67.471,67.404,67.443,334920000.0
2009-06-11 08:45:00,67.462,67.489,67.441,67.451,216550000.0
2009-06-11 08:50:00,67.447,67.478,67.423,67.437,472200000.0
2009-06-11 08:55:00,67.422,67.436,67.329,67.404,510250000.0
2009-06-11 09:00:00,67.404,67.404,67.252,67.287,337500000.0
2009-06-11 09:05:00,67.284,67.341,67.25,67.254,449320000.0
2009-06-11 09:10:00,67.264,67.269,67.172,67.194,350810000.0
2009-06-11 09:15:00,67.211,67.247,67.176,67.227,324690000.0
2009-06-11 09:20:00,67.242,67.25,67.166,67.226,341130000.0
2009-06-11 09:25:00,67.229,67.241,67.179,67.19,386800000.0
2009-06-11 09:30:00,67.218,67.224,67.163,67.224,356280000.0
2009-06-11 09:35:00,67.22,67.254,67.213,67.238,466970000.0
2009-06-11 09:40:00,67.246,67.279,67.23,67.259,358230000.0
2009-06-11 09:45:00,67.25,67.272,67.184,67.206,520210000.0
2009-06-11 09:50:00,67.206,67.215,67.173,67.209,439630000.0
2009-06-11 09:55:00,67.211,67.337,67.206,67.314,583690000.0
2009-06-11 10:00:00,67.33,67.33,67.259,67.284,547150000.0
2009-06-11 10:05:00,67.298,67.323,67.278,67.295,449620000.0
2009-06-11 10:10:00,67.268,67.291,67.262,67.262,429810000.0
2009-06-11 10:15:00,67.282,67.293,67.263,67.287,425640000.0
2009-06-11 10:20:00,67.289,67.39,67.284,67.381,378590000.0
2009-06-11 10:25:00,67.375,67.437,67.359,67.424,440120000.0
2009-06-11 10:30:00,67.411,67.449,67.376,67.428,413960000.0
2009-06-11 10:35:00,67.439,67.503,67.389,67.414,401750000.0
2009-06-11 10:40:00,67.403,67.421,67.343,67.393,557090000.0
2009-06-11 10:45:00,67.408,67.432,67.382,67.413,410980000.0
2009-06-11 10:50:00,67.416,67.419,67.372,67.396,401090000.0
2009-06-11 10:55:00,67.394,67.404,67.364,67.388,433910000.0
2009-06-11 11:00:00,67.392,67.392,67.299,67.314,401280000.0
2009-06-11 11:05:00,67.314,67.36,67.303,67.356,452030000.0
2009-06-11 11:10:00,67.349,67.379,67.333,67.374,486870000.0
2009-06-11 11:15:00,67.38,67.38,67.326,67.333,316460000.0
2009-06-11 11:20:00,67.342,67.351,67.304,67.325,349790000.0
2009-06-11 11:25:00,67.332,67.364,67.32,67.364,329350000.0
2009-06-11 11:30:00,67.372,67.43,67.345,67.391,325870000.0
2009-06-11 11:35:00,67.412,67.412,67.363,67.373,461340000.0
2009-06-11 11:40:00,67.383,67.427,67.377,67.401,198090000.0
2009-06-11 11:45:00,67.404,67.404,67.332,67.358,306130000.0
2009-06-11 11:50:00,67.359,67.387,67.344,67.357,300690000.0
2009-06-11 11:55:00,67.375,67.419,67.354,67.398,399150000.0
2009-06-11 12:00:00,67.399,67.399,67.356,67.381,184070000.0
2009-06-11 12:05:00,67.389,67.415,67.383,67.387,235990000.0
2009-06-11 12:10:00,67.378,67.402,67.367,67.401,252120000.0
2009-06-11 12:15:00,67.413,67.416,67.383,67.407,326060000.0
2009-06-11 12:20:00,67.392,67.458,67.392,67.449,289860000.0
2009-06-11 12:25:00,67.438,67.47,67.426,67.466,386350000.0
2009-06-11 12:30:00,67.481,67.481,67.433,67.465,459130000.0
2009-06-11 12:35:00,67.443,67.497,67.443,67.464,437810000.0
2009-06-11 12:40:00,67.473,67.492,67.446,67.486,379650000.0
2009-06-11 12:45:00,67.471,67.532,67.454,67.532,421760000.0
2009-06-11 12:50:00,67.528,67.551,67.495,67.526,483370000.0
2009-06-11 12:55:00,67.526,67.591,67.495,67.583,294320000.0
2009-06-11 13:00:00,67.583,67.583,67.496,67.523,389300000.0
2009-06-11 13:05:00,67.533,67.55,67.48,67.497,331910000.0
2009-06-11 13:10:00,67.479,67.51,67.465,67.466,282220000.0
2009-06-11 13:15:00,67.473,67.504,67.462,67.496,441840000.0
2009-06-11 13:20:00,67.498,67.554,67.493,67.514,326470000.0
2009-06-11 13:25:00,67.501,67.529,67.458,67.471,244420000.0
2009-06-11 13:30:00,67.495,67.523,67.455,67.515,456500000.0
2009-06-11 13:35:00,67.522,67.531,67.484,67.497,328360000.0
2009-06-11 13:40:00,67.511,67.57,67.484,67.565,236830000.0
2009-06-11 13:45:00,67.575,67.603,67.554,67.587,453010000.0
2009-06-11 13:50:00,67.578,67.659,67.578,67.622,522020000.0
2009-06-11 13:55:00,67.641,67.641,67.574,67.583,343860000.0
2009-06-11 14:00:00,67.592,67.611,67.555,67.606,447900000.0
2009-06-11 14:05:00,67.594,67.633,67.58,67.605,342760000.0
2009-06-11 14:10:00,67.613,67.675,67.587,67.644,264600000.0
2009-06-11 14:15:00,67.663,67.668,67.618,67.646,390940000.0
2009-06-11 14:20:00,67.645,67.654,67.611,67.622,344500000.0
2009-06-11 14:25:00,67.628,67.673,67.615,67.673,291720000.0
2009-06-11 14:30:00,67.686,67.771,67.643,67.665,346010000.0
2009-06-11 14:35:00,67.661,67.69,67.557,67.614,375950000.0
2009-06-11 14:40:00,67.613,67.643,67.546,67.594,337170000.0
2009-06-11 14:45:00,67.603,67.608,67.562,67.578,352860000.0
2009-06-11 14:50:00,67.607,67.608,67.544,67.595,438840000.0
2009-06-11 14:55:00,67.576,67.615,67.564,67.598,184090000.0
2009-06-11 15:00:00,67.609,67.609,67.472,67.503,359000000.0
2009-06-11 15:05:00,67.501,67.554,67.485,67.514,603160000.0
2009-06-11 15:10:00,67.526,67.55,67.505,67.521,367210000.0
2009-06-11 15:15:00,67.543,67.543,67.502,67.533,381780000.0
2009-06-11 15:20:00,67.54,67.561,67.523,67.543,395390000.0
2009-06-11 15:25:00,67.532,67.55,67.494,67.52,354300000.0
2009-06-11 15:30:00,67.553,67.61,67.546,67.593,402630000.0
2009-06-11 15:35:00,67.59,67.606,67.548,67.584,319550000.0
2009-06-11 15:40:00,67.58,67.623,67.58,67.58,230450000.0
2009-06-11 15:45:00,67.599,67.634,67.571,67.633,466130000.0
2009-06-11 15:50:00,67.644,67.671,67.605,67.631,322800000.0
2009-06-11 15:55:00,67.612,67.663,67.608,67.641,222580000.0
2009-06-11 16:00:00,67.657,67.657,67.611,67.639,448800000.0
2009-06-11 16:05:00,67.619,67.631,67.581,67.608,512050000.0
2009-06-11 16:10:00,67.608,67.631,67.595,67.626,350720000.0
2009-06-11 16:15:00,67.635,67.653,67.549,67.582,432660000.0
2009-06-11 16:20:00,67.582,67.6,67.508,67.561,360040000.0
2009-06-11 16:25:00,67.554,67.59,67.509,67.523,285730000.0
2009-06-11 16:30:00,67.522,67.531,67.477,67.488,399310000.0
2009-06-11 16:35:00,67.499,67.531,67.482,67.499,575990000.0
2009-06-11 16:40:00,67.506,67.526,67.465,67.525,426730000.0
2009-06-11 16:45:00,67.523,67.55,67.5,67.536,399940000.0
2009-06-11 16:50:00,67.531,67.561,67.494,67.516,449130000.0
2009-06-11 16:55:00,67.513,67.548,67.485,67.491,382180000.0
2009-06-11 17:00:00,67.495,67.536,67.404,67.41,397450000.0
2009-06-11 17:05:00,67.424,67.442,67.404,67.406,516000000.0
2009-06-11 17:10:00,67.414,67.431,67.374,67.429,377490000.0
2009-06-11 17:15:00,67.43,67.51,67.394,67.505,367640000.0
2009-06-11 17:20:00,67.512,67.521,67.475,67.503,365890000.0
2009-06-11 17:25:00,67.476,67.496,67.453,67.457,321830000.0
2009-06-11 17:30:00,67.476,67.501,67.452,67.492,401400000.0
2009-06-11 17:35:00,67.49,67.516,67.472,67.516,338250000.0
2009-06-11 17:40:00,67.513,67.553,67.483,67.547,192490000.0
2009-06-11 17:45:00,67.56,67.56,67.502,67.534,306920000.0
2009-06-11 17:50:00,67.507,67.547,67.498,67.533,443970000.0
2009-06-11 17:55:00,67.529,67.557,67.488,67.517,190700000.0
2009-06-11 18:00:00,67.534,67.543,67.49,67.516,224100000.0
2009-06-11 18:05:00,67.509,67.536,67.505,67.526,320680000.0
2009-06-11 18:10:00,67.535,67.57,67.516,67.532,234200000.0
2009-06-11 18:15:00,67.538,67.558,67.514,67.541,289520000.0
2009-06-11 18:20:00,67.549,67.552,67.486,67.516,342350000.0
2009-06-11 18:25:00,67.497,67.531,67.489,67.508,381620000.0
2009-06-11 18:30:00,67.514,67.545,67.511,67.511,475260000.0
2009-06-11 18:35:00,67.516,67.528,67.437,67.477,382810000.0
2009-06-11 18:40:00,67.469,67.503,67.447,67.503,395550000.0
2009-06-11 18:45:00,67.49,67.49,67.435,67.449,392920000.0
2009-06-11 18:50:00,67.453,67.453,67.376,67.421,343830000.0
2009-06-11 18:55:00,67.439,67.455,67.382,67.455,401810000.0
2009-06-11 19:00:00,67.46,67.46,67.132,67.224,345450000.0
2009-06-11 19:05:00,67.231,67.311,67.226,67.261,303810000.0
2009-06-11 19:10:00,67.269,67.273,67.173,67.18,341310000.0
2009-06-11 19:15:00,67.193,67.275,67.148,67.266,389070000.0
2009-06-11 19:20:00,67.279,67.307,67.246,67.269,342100000.0
2009-06-11 19:25:00,67.266,67.27,67.202,67.243,377040000.0
2009-06-11 19:30:00,67.251,67.29,67.217,67.266,451460000.0
2009-06-11 19:35:00,67.271,67.304,67.205,67.286,182630000.0
2009-06-11 19:40:00,67.283,67.308,67.266,67.307,359410000.0
2009-06-11 19:45:00,67.328,67.355,67.266,67.271,611640000.0
2009-06-11 19:50:00,67.283,67.336,67.257,67.298,384140000.0
2009-06-11 19:55:00,67.315,67.38,67.291,67.38,392210000.0
2009-06-11 20:00:00,67.39,67.39,67.321,67.337,397770000.0
2009-06-11 20:05:00,67.33,67.374,67.323,67.356,355980000.0
2009-06-11 20:10:00,67.351,67.351,67.312,67.322,440390000.0
2009-06-11 20:15:00,67.331,67.341,67.28,67.311,478450000.0
2009-06-11 20:20:00,67.309,67.345,67.291,67.327,327300000.0
2009-06-11 20:25:00,67.31,67.332,67.308,67.321,461130000.0
2009-06-11 20:30:00,67.336,67.373,67.313,67.373,362470000.0
2009-06-11 20:35:00,67.361,67.375,67.343,67.351,318870000.0
2009-06-11 20:40:00,67.354,67.354,67.274,67.288,426360000.0
2009-06-11 20:45:00,67.307,67.355,67.284,67.312,449960000.0
2009-06-11 20:50:00,67.302,67.32,67.265,67.293,403930000.0
2009-06-11 20:55:00,67.291,67.302,67.273,67.298,476720000.0
2009-06-11 21:00:00,67.301,67.313,67.257,67.313,457620000.0
2009-06-11 21:05:00,67.305,67.309,67.267,67.281,421630000.0
2009-06-11 21:10:00,67.297,67.318,67.284,67.308,259160000.0
2009-06-11 21:15:00,67.324,67.345,67.297,67.325,230240000.0
2009-06-11 21:20:00,67.315,67.336,67.295,67.316,419870000.0
2009-06-11 21:25:00,67.321,67.341,67.311,67.323,284990000.0
2009-06-11 21:30:00,67.337,67.344,67.313,67.333,484110000.0
2009-06-11 21:35:00,67.323,67.352,67.295,67.307,427360000.0
2009-06-11 21:40:00,67.311,67.339,67.305,67.315,567980000.0
2009-06-11 21:45:00,67.34,67.342,67.302,67.311,389810000.0
2009-06-11 21:50:00,67.311,67.32,67.293,67.301,581780000.0
2009-06-11 21:55:00,67.285,67.343,67.278,67.278,390570000.0
2009-06-11 22:00:00,67.31,67.35,67.27,67.343,447470000.0
2009-06-11 22:05:00,67.326,67.365,67.315,67.365,371510000.0
2009-06-11 22:10:00,67.351,67.383,67.344,67.366,320640000.0
2009-06-11 22:15:00,67.373,67.383,67.327,67.362,421800000.0
2009-06-11 22:20:00,67.36,67.36,67.323,67.348,314370000.0
2009-06-11 22:25:00,67.346,67.367,67.339,67.347,499570000.0
2009-06-11 22:30:00,67.349,67.354,67.332,67.347,323650000.0
2009-06-11 22:35:00,67.347,67.357,67.33,67.348,418250000.0
2009-06-11 22:40:00,67.334,67.352,67.324,67.336,353380000.0
2009-06-11 22:45:00,67.357,67.357,67.316,67.328,300480000.0
2009-06-11 22:50:00,67.335,67.348,67.32,67.337,301760000.0
2009-06-11 22:55:00,67.337,67.358,67.311,67.347,519900000.0
2009-06-11 23:00:00,67.353,67.353,67.311,67.319,382980000.0
2009-06-11 23:05:00,67.319,67.334,67.265,67.28,375580000.0
2009-06-11 23:10:00,67.275,67.315,67.255,67.287,381060000.0
2009-06-11 23:15:00,67.3,67.319,67.28,67.286,304690000.0
2009-06-11 23:20:00,67.301,67.301,67.174,67.186,364820000.0
2009-06-11 23:25:00,67.184,67.239,67.184,67.22,315660000.0
2009-06-11 23:30:00,67.248,67.248,67.21,67.229,107960000.0
2009-06-11 23:35:00,67.238,67.253,67.215,67.253,212690000.0
2009-06-11 23:40:00,67.266,67.296,67.262,67.275,327250000.0
2009-06-11 23:45:00,67.3,67.313,67.284,67.304,196680000.0
2009-06-11 23:50:00,67.317,67.317,67.29,67.292,157950000.0
2009-06-11 23:55:00,67.309,67.373,67.295,67.373,252580000.0
2009-06-12 00:00:00,67.383,67.384,67.341,67.348,224010000.0
2009-06-12 00:05:00,67.356,67.364,67.332,67.347,302520000.0
2009-06-12 00:10:00,67.354,67.357,67.326,67.339,290360000.0
2009-06-12 00:15:00,67.352,67.362,67.329,67.347,360780000.0
2009-06-12 00:20:00,67.327,67.377,67.323,67.368,487280000.0
2009-06-12 00:25:00,67.374,67.379,67.342,67.357,311980000.0
2009-06-12 00:30:00,67.366,67.375,67.35,67.37,400980000.0
2009-06-12 00:35:00,67.388,67.389,67.35,67.386,385810000.0
2009-06-12 00:40:00,67.374,67.382,67.301,67.32,347680000.0
2009-06-12 00:45:00,67.337,67.339,67.315,67.335,350950000.0
2009-06-12 00:50:00,67.323,67.354,67.3,67.333,235950000.0
2009-06-12 00:55:00,67.339,67.344,67.303,67.325,278330000.0
2009-06-12 01:00:00,67.333,67.333,67.297,67.312,226350000.0
2009-06-12 01:05:00,67.319,67.326,67.269,67.272,366170000.0
2009-06-12 01:10:00,67.247,67.27,67.226,67.25,333210000.0
2009-06-12 01:15:00,67.273,67.306,67.26,67.272,360760000.0
2009-06-12 01:20:00,67.275,67.283,67.261,67.273,329720000.0
2009-06-12 01:25:00,67.264,67.268,67.231,67.241,171920000.0
2009-06-12 01:30:00,67.254,67.297,67.239,67.276,368960000.0
2009-06-12 01:35:00,67.278,67.293,67.261,67.277,599380000.0
2009-06-12 01:40:00,67.279,67.314,67.271,67.298,301060000.0
2009-06-12 01:45:00,67.314,67.314,67.272,67.286,371530000.0
2009-06-12 01:50:00,67.298,67.313,67.262,67.3,392830000.0
2009-06-12 01:55:00,67.297,67.306,67.289,67.306,218900000.0
2009-06-12 02:00:00,67.299,67.351,67.299,67.329,292050000.0
2009-06-12 02:05:00,67.339,67.399,67.316,67.394,295790000.0
2009-06-12 02:10:00,67.398,67.432,67.386,67.4,309160000.0
2009-06-12 02:15:00,67.417,67.425,67.392,67.403,301230000.0
2009-06-12 02:20:00,67.422,67.444,67.415,67.444,264940000.0
2009-06-12 02:25:00,67.448,67.471,67.396,67.396,298070000.0
2009-06-12 02:30:00,67.398,67.428,67.345,67.379,240500000.0
2009-06-12 02:35:00,67.352,67.38,67.338,67.37,273140000.0
2009-06-12 02:40:00,67.38,67.406,67.358,67.406,221830000.0
2009-06-12 02:45:00,67.405,67.413,67.381,67.396,207460000.0
2009-06-12 02:50:00,67.389,67.435,67.389,67.429,370620000.0
2009-06-12 02:55:00,67.437,67.443,67.393,67.4,287440000.0
2009-06-12 03:00:00,67.401,67.412,67.365,67.391,272470000.0
2009-06-12 03:05:00,67.39,67.435,67.385,67.405,372200000.0
2009-06-12 03:10:00,67.409,67.454,67.385,67.444,276160000.0
2009-06-12 03:15:00,67.456,67.459,67.425,67.431,257560000.0
2009-06-12 03:20:00,67.421,67.435,67.403,67.414,239520000.0
2009-06-12 03:25:00,67.414,67.435,67.402,67.422,401730000.0
2009-06-12 03:30:00,67.428,67.44,67.407,67.428,317740000.0
2009-06-12 03:35:00,67.429,67.454,67.422,67.433,211660000.0
2009-06-12 03:40:00,67.429,67.438,67.401,67.419,300310000.0
2009-06-12 03:45:00,67.422,67.441,67.386,67.416,290250000.0
2009-06-12 03:50:00,67.425,67.425,67.39,67.411,289420000.0
2009-06-12 03:55:00,67.408,67.442,67.392,67.418,266370000.0
2009-06-12 04:00:00,67.442,67.519,67.408,67.473,319600000.0
2009-06-12 04:05:00,67.452,67.497,67.447,67.457,266050000.0
2009-06-12 04:10:00,67.449,67.491,67.443,67.468,263350000.0
2009-06-12 04:15:00,67.47,67.476,67.438,67.465,208840000.0
2009-06-12 04:20:00,67.447,67.483,67.442,67.458,322120000.0
2009-06-12 04:25:00,67.456,67.472,67.45,67.458,238900000.0
2009-06-12 04:30:00,67.462,67.462,67.412,67.429,224440000.0
2009-06-12 04:35:00,67.428,67.443,67.411,67.427,160160000.0
2009-06-12 04:40:00,67.409,67.454,67.409,67.454,269270000.0
2009-06-12 04:45:00,67.442,67.442,67.408,67.422,173410000.0
2009-06-12 04:50:00,67.42,67.448,67.394,67.428,333920000.0
2009-06-12 04:55:00,67.437,67.439,67.402,67.435,391490000.0
2009-06-12 05:00:00,67.427,67.444,67.41,67.438,312330000.0
2009-06-12 05:05:00,67.434,67.447,67.421,67.431,274230000.0
2009-06-12 05:10:00,67.423,67.428,67.381,67.398,206220000.0
2009-06-12 05:15:00,67.405,67.405,67.355,67.398,153730000.0
2009-06-12 05:20:00,67.381,67.416,67.341,67.366,315760000.0
2009-06-12 05:25:00,67.371,67.412,67.371,67.393,258610000.0
2009-06-12 05:30:00,67.403,67.435,67.397,67.425,275680000.0
2009-06-12 05:35:00,67.426,67.434,67.393,67.42,203520000.0
2009-06-12 05:40:00,67.42,67.445,67.411,67.445,330320000.0
2009-06-12 05:45:00,67.462,67.462,67.414,67.438,269070000.0
2009-06-12 05:50:00,67.433,67.451,67.406,67.444,393160000.0
2009-06-12 05:55:00,67.437,67.456,67.423,67.439,301210000.0
2009-06-12 06:00:00,67.449,67.464,67.434,67.464,289350000.0
2009-06-12 06:05:00,67.458,67.482,67.436,67.463,183720000.0
2009-06-12 06:10:00,67.453,67.464,67.424,67.459,466450000.0
2009-06-12 06:15:00,67.469,67.484,67.455,67.461,252460000.0
2009-06-12 06:20:00,67.472,67.505,67.468,67.479,244750000.0
2009-06-12 06:25:00,67.479,67.503,67.466,67.482,472670000.0
2009-06-12 06:30:00,67.475,67.494,67.46,67.488,426620000.0
2009-06-12 06:35:00,67.489,67.495,67.433,67.469,291460000.0
2009-06-12 06:40:00,67.482,67.482,67.454,67.476,428120000.0
2009-06-12 06:45:00,67.48,67.497,67.469,67.496,322420000.0
2009-06-12 06:50:00,67.498,67.514,67.474,67.499,266870000.0
2009-06-12 06:55:00,67.495,67.512,67.477,67.506,215780000.0
2009-06-12 07:00:00,67.524,67.545,67.494,67.497,295450000.0
2009-06-12 07:05:00,67.504,67.514,67.481,67.514,508220000.0
2009-06-12 07:10:00,67.518,67.526,67.492,67.507,331980000.0
2009-06-12 07:15:00,67.505,67.521,67.493,67.508,284550000.0
2009-06-12 07:20:00,67.51,67.535,67.506,67.519,425600000.0
2009-06-12 07:25:00,67.52,67.584,67.515,67.553,335670000.0
2009-06-12 07:30:00,67.565,67.565,67.521,67.555,312370000.0
2009-06-12 07:35:00,67.543,67.57,67.543,67.55,364610000.0
2009-06-12 07:40:00,67.558,67.561,67.516,67.535,332450000.0
2009-06-12 07:45:00,67.541,67.553,67.533,67.537,366910000.0
2009-06-12 07:50:00,67.52,67.545,67.52,67.52,444280000.0
2009-06-12 07:55:00,67.526,67.57,67.521,67.55,186030000.0
2009-06-12 08:00:00,67.572,67.581,67.541,67.568,359200000.0
2009-06-12 08:05:00,67.56,67.573,67.53,67.546,598820000.0
2009-06-12 08:10:00,67.553,67.613,67.541,67.589,386040000.0
2009-06-12 08:15:00,67.611,67.631,67.576,67.603,380620000.0
2009-06-12 08:20:00,67.597,67.631,67.576,67.599,390390000.0
2009-06-12 08:25:00,67.597,67.605,67.575,67.598,364070000.0
2009-06-12 08:30:00,67.593,67.653,67.587,67.653,248830000.0
2009-06-12 08:35:00,67.668,67.679,67.606,67.613,462040000.0
2009-06-12 08:40:00,67.61,67.622,67.562,67.586,342580000.0
2009-06-12 08:45:00,67.596,67.614,67.561,67.591,232280000.0
2009-06-12 08:50:00,67.595,67.597,67.537,67.565,472960000.0
2009-06-12 08:55:00,67.564,67.586,67.545,67.574,550800000.0
2009-06-12 09:00:00,67.593,67.593,67.512,67.537,360640000.0
2009-06-12 09:05:00,67.534,67.544,67.462,67.47,477500000.0
2009-06-12 09:10:00,67.462,67.539,67.462,67.491,351580000.0
2009-06-12 09:15:00,67.504,67.505,67.461,67.479,345440000.0
2009-06-12 09:20:00,67.481,67.548,67.476,67.501,356520000.0
2009-06-12 09:25:00,67.509,67.523,67.468,67.477,372450000.0
2009-06-12 09:30:00,67.476,67.497,67.454,67.478,354340000.0
2009-06-12 09:35:00,67.475,67.486,67.423,67.445,444250000.0
2009-06-12 09:40:00,67.438,67.471,67.414,67.459,368320000.0
2009-06-12 09:45:00,67.457,67.524,67.446,67.495,535870000.0
2009-06-12 09:50:00,67.492,67.492,67.451,67.459,416620000.0
2009-06-12 09:55:00,67.459,67.519,67.448,67.516,578570000.0
2009-06-12 10:00:00,67.536,67.543,67.503,67.521,540440000.0
2009-06-12 10:05:00,67.53,67.542,67.499,67.501,441280000.0
2009-06-12 10:10:00,67.509,67.531,67.503,67.503,431730000.0
2009-06-12 10:15:00,67.522,67.538,67.498,67.527,426270000.0
2009-06-12 10:20:00,67.51,67.545,67.508,67.513,394360000.0
2009-06-12 10:25:00,67.52,67.528,67.484,67.489,423100000.0
2009-06-12 10:30:00,67.505,67.518,67.467,67.467,419290000.0
2009-06-12 10:35:00,67.484,67.503,67.466,67.486,408480000.0
2009-06-12 10:40:00,67.502,67.552,67.495,67.51,556480000.0
2009-06-12 10:45:00,67.528,67.552,67.497,67.531,404680000.0
2009-06-12 10:50:00,67.522,67.559,67.517,67.539,410290000.0
2009-06-12 10:55:00,67.539,67.57,67.522,67.544,431440000.0
2009-06-12 11:00:00,67.553,67.574,67.527,67.557,396390000.0
2009-06-12 11:05:00,67.562,67.572,67.525,67.554,447880000.0
2009-06-12 11:10:00,67.535,67.585,67.529,67.554,471740000.0
2009-06-12 11:15:00,67.573,67.6,67.527,67.574,324430000.0
2009-06-12 11:20:00,67.562,67.608,67.544,67.598,357610000.0
2009-06-12 11:25:00,67.584,67.588,67.515,67.563,347920000.0
2009-06-12 11:30:00,67.563,67.597,67.534,67.562,352230000.0
2009-06-12 11:35:00,67.587,67.614,67.562,67.605,451720000.0
2009-06-12 11:40:00,67.617,67.634,67.589,67.618,219650000.0
2009-06-12 11:45:00,67.625,67.637,67.576,67.588,298230000.0
2009-06-12 11:50:00,67.582,67.664,67.577,67.649,307240000.0
2009-06-12 11:55:00,67.643,67.649,67.597,67.601,395760000.0
2009-06-12 12:00:00,67.613,67.621,67.572,67.589,188000000.0
2009-06-12 12:05:00,67.61,67.636,67.597,67.625,245360000.0
2009-06-12 12:10:00,67.601,67.624,67.593,67.614,254720000.0
2009-06-12 12:15:00,67.63,67.641,67.584,67.593,307860000.0
2009-06-12 12:20:00,67.589,67.614,67.565,67.586,279470000.0
2009-06-12 12:25:00,67.592,67.642,67.576,67.58,384960000.0
2009-06-12 12:30:00,67.601,67.643,67.56,67.607,448270000.0
2009-06-12 12:35:00,67.623,67.632,67.564,67.588,446870000.0
2009-06-12 12:40:00,67.581,67.601,67.561,67.584,376300000.0
2009-06-12 12:45:00,67.603,67.605,67.563,67.605,410140000.0
2009-06-12 12:50:00,67.598,67.604,67.572,67.592,476350000.0
2009-06-12 12:55:00,67.575,67.59,67.554,67.575,294180000.0
2009-06-12 13:00:00,67.583,67.583,67.542,67.548,391900000.0
2009-06-12 13:05:00,67.565,67.592,67.546,67.563,325370000.0
2009-06-12 13:10:00,67.573,67.628,67.545,67.616,275590000.0
2009-06-12 13:15:00,67.619,67.619,67.533,67.558,468320000.0
2009-06-12 13:20:00,67.541,67.574,67.525,67.549,331290000.0
2009-06-12 13:25:00,67.557,67.585,67.536,67.555,240500000.0
2009-06-12 13:30:00,67.573,67.599,67.524,67.557,460980000.0
2009-06-12 13:35:00,67.573,67.62,67.553,67.616,333360000.0
2009-06-12 13:40:00,67.614,67.614,67.575,67.588,235450000.0
2009-06-12 13:45:00,67.608,67.635,67.578,67.635,456060000.0
2009-06-12 13:50:00,67.629,67.649,67.579,67.59,530520000.0
2009-06-12 13:55:00,67.596,67.614,67.573,67.614,336610000.0
2009-06-12 14:00:00,67.624,67.624,67.537,67.554,444050000.0
2009-06-12 14:05:00,67.559,67.581,67.494,67.494,346000000.0
2009-06-12 14:10:00,67.513,67.592,67.491,67.587,283900000.0
2009-06-12 14:15:00,67.6,67.642,67.572,67.586,400060000.0
2009-06-12 14:20:00,67.608,67.669,67.595,67.645,351120000.0
2009-06-12 14:25:00,67.665,67.706,67.625,67.67,284670000.0
2009-06-12 14:30:00,67.664,67.686,67.538,67.548,348820000.0
2009-06-12 14:35:00,67.565,67.65,67.521,67.634,374700000.0
2009-06-12 14:40:00,67.619,67.635,67.48,67.491,334730000.0
2009-06-12 14:45:00,67.515,67.517,67.453,67.473,363000000.0
2009-06-12 14:50:00,67.476,67.502,67.416,67.473,431070000.0
2009-06-12 14:55:00,67.453,67.513,67.434,67.485,185250000.0
2009-06-12 15:00:00,67.496,67.546,67.451,67.535,366320000.0
2009-06-12 15:05:00,67.538,67.55,67.498,67.514,598430000.0
2009-06-12 15:10:00,67.523,67.523,67.484,67.493,381790000.0
2009-06-12 15:15:00,67.512,67.536,67.471,67.482,386320000.0
2009-06-12 15:20:00,67.498,67.531,67.494,67.517,402920000.0
2009-06-12 15:25:00,67.514,67.518,67.414,67.423,353110000.0
2009-06-12 15:30:00,67.451,67.527,67.41,67.472,412830000.0
2009-06-12 15:35:00,67.458,67.478,67.421,67.446,331000000.0
2009-06-12 15:40:00,67.451,67.492,67.436,67.464,241770000.0
2009-06-12 15:45:00,67.464,67.484,67.432,67.484,465340000.0
2009-06-12 15:50:00,67.478,67.511,67.462,67.463,342160000.0
2009-06-12 15:55:00,67.473,67.516,67.464,67.5,238460000.0
2009-06-12 16:00:00,67.496,67.52,67.44,67.476,464100000.0
2009-06-12 16:05:00,67.476,67.511,67.454,67.507,523120000.0
2009-06-12 16:10:00,67.528,67.532,67.482,67.526,343790000.0
2009-06-12 16:15:00,67.537,67.544,67.496,67.534,447430000.0
2009-06-12 16:20:00,67.522,67.557,67.516,67.536,360300000.0
2009-06-12 16:25:00,67.538,67.544,67.511,67.511,290360000.0
2009-06-12 16:30:00,67.521,67.558,67.511,67.553,399160000.0
2009-06-12 16:35:00,67.548,67.561,67.509,67.537,582440000.0
2009-06-12 16:40:00,67.543,67.633,67.53,67.633,426410000.0
2009-06-12 16:45:00,67.642,67.642,67.568,67.578,398890000.0
2009-06-12 16:50:00,67.574,67.624,67.562,67.609,452110000.0
2009-06-12 16:55:00,67.618,67.631,67.557,67.61,392550000.0
2009-06-12 17:00:00,67.603,67.62,67.566,67.613,413340000.0
2009-06-12 17:05:00,67.603,67.675,67.583,67.612,520430000.0
2009-06-12 17:10:00,67.607,67.641,67.587,67.631,370750000.0
2009-06-12 17:15:00,67.644,67.663,67.621,67.663,365660000.0
2009-06-12 17:20:00,67.664,67.678,67.627,67.656,373640000.0
2009-06-12 17:25:00,67.655,67.694,67.623,67.676,329860000.0
2009-06-12 17:30:00,67.682,67.735,67.658,67.709,396950000.0
2009-06-12 17:35:00,67.712,67.727,67.629,67.641,353970000.0
2009-06-12 17:40:00,67.651,67.693,67.635,67.652,197470000.0
2009-06-12 17:45:00,67.654,67.721,67.637,67.713,301730000.0
2009-06-12 17:50:00,67.696,67.721,67.648,67.676,446940000.0
2009-06-12 17:55:00,67.698,67.721,67.661,67.667,192000000.0
2009-06-12 18:00:00,67.695,67.73,67.675,67.722,228160000.0
2009-06-12 18:05:00,67.717,67.725,67.686,67.717,295340000.0
2009-06-12 18:10:00,67.699,67.723,67.692,67.718,240990000.0
2009-06-12 18:15:00,67.715,67.728,67.696,67.726,303660000.0
2009-06-12 18:20:00,67.719,67.736,67.701,67.727,346480000.0
2009-06-12 18:25:00,67.698,67.725,67.69,67.725,292300000.0
2009-06-12 18:30:00,67.735,67.735,67.672,67.681,491200000.0
2009-06-12 18:35:00,67.677,67.702,67.613,67.68,405300000.0
2009-06-12 18:40:00,67.698,67.735,67.665,67.707,403560000.0
2009-06-12 18:45:00,67.716,67.725,67.698,67.7,472170000.0
2009-06-12 18:50:00,67.694,67.762,67.694,67.724,338020000.0
2009-06-12 18:55:00,67.739,67.757,67.716,67.747,388880000.0
2009-06-12 19:00:00,67.764,67.809,67.709,67.754,340560000.0
2009-06-12 19:05:00,67.754,67.784,67.707,67.733,275810000.0
2009-06-12 19:10:00,67.722,67.744,67.707,67.729,334610000.0
2009-06-12 19:15:00,67.736,67.784,67.718,67.768,377480000.0
2009-06-12 19:20:00,67.74,67.794,67.726,67.75,337120000.0
2009-06-12 19:25:00,67.765,67.777,67.741,67.773,360910000.0
2009-06-12 19:30:00,67.774,67.781,67.731,67.772,443350000.0
2009-06-12 19:35:00,67.758,67.778,67.751,67.775,192660000.0
2009-06-12 19:40:00,67.777,67.797,67.753,67.793,382620000.0
2009-06-12 19:45:00,67.817,67.822,67.785,67.808,612150000.0
2009-06-12 19:50:00,67.79,67.806,67.756,67.782,383410000.0
2009-06-12 19:55:00,67.773,67.794,67.759,67.786,387180000.0
2009-06-12 20:00:00,67.803,67.803,67.772,67.803,426080000.0
2009-06-12 20:05:00,67.785,67.789,67.688,67.71,353430000.0
2009-06-12 20:10:00,67.694,67.716,67.68,67.703,442940000.0
2009-06-12 20:15:00,67.715,67.732,67.691,67.719,489860000.0
2009-06-12 20:20:00,67.735,67.735,67.675,67.717,327410000.0
2009-06-12 20:25:00,67.722,67.751,67.722,67.729,501750000.0
2009-06-12 20:30:00,67.763,67.763,67.713,67.723,350720000.0
2009-06-12 20:35:00,67.724,67.765,67.715,67.748,307730000.0
2009-06-12 20:40:00,67.747,67.762,67.732,67.733,421990000.0
2009-06-12 20:45:00,67.754,67.79,67.735,67.771,473270000.0
2009-06-12 20:50:00,67.768,67.781,67.747,67.77,401190000.0
2009-06-12 20:55:00,67.77,67.79,67.739,67.762,484350000.0
2009-06-12 21:00:00,67.765,67.783,67.726,67.762,465420000.0
2009-06-12 21:05:00,67.775,67.775,67.748,67.759,423190000.0
2009-06-12 21:10:00,67.769,67.775,67.735,67.767,263070000.0
2009-06-12 21:15:00,67.779,67.793,67.76,67.78,258110000.0
2009-06-12 21:20:00,67.767,67.832,67.759,67.832,411890000.0
2009-06-12 21:25:00,67.826,67.864,67.81,67.863,285110000.0
2009-06-12 21:30:00,67.867,67.867,67.796,67.814,503200000.0
2009-06-12 21:35:00,67.802,67.825,67.764,67.79,417520000.0
2009-06-12 21:40:00,67.786,67.788,67.761,67.767,549680000.0
2009-06-12 21:45:00,67.79,67.79,67.673,67.673,390390000.0
2009-06-12 21:50:00,67.68,67.713,67.669,67.69,581360000.0
2009-06-12 21:55:00,67.692,67.758,67.691,67.742,402090000.0
2009-06-12 22:00:00,67.764,67.783,67.744,67.764,453540000.0
2009-06-12 22:05:00,67.754,67.773,67.73,67.765,455480000.0
2009-06-12 22:10:00,67.741,67.765,67.718,67.765,316940000.0
2009-06-12 22:15:00,67.769,67.794,67.763,67.785,414290000.0
2009-06-12 22:20:00,67.795,67.797,67.756,67.76,336830000.0
2009-06-12 22:25:00,67.778,67.782,67.742,67.763,603070000.0
2009-06-12 22:30:00,67.76,67.761,67.733,67.739,427000000.0
2009-06-12 22:35:00,67.731,67.794,67.731,67.776,409290000.0
2009-06-12 22:40:00,67.75,67.773,67.75,67.766,380580000.0
2009-06-12 22:45:00,67.766,67.8,67.752,67.788,320460000.0
2009-06-12 22:50:00,67.786,67.823,67.76,67.807,427300000.0
2009-06-12 22:55:00,67.807,67.841,67.764,67.817,534430000.0
2009-06-15 02:00:00,67.662,67.717,67.657,67.664,283820000.0
2009-06-15 02:05:00,67.666,67.679,67.599,67.599,379280000.0
2009-06-15 02:10:00,67.581,67.601,67.514,67.514,381260000.0
2009-06-15 02:15:00,67.539,67.539,67.476,67.48,371510000.0
2009-06-15 02:20:00,67.466,67.486,67.441,67.441,602750000.0
2009-06-15 02:25:00,67.423,67.436,67.376,67.39,368900000.0
2009-06-15 02:30:00,67.403,67.403,67.363,67.386,178090000.0
2009-06-15 02:35:00,67.39,67.419,67.352,67.384,436500000.0
2009-06-15 02:40:00,67.371,67.415,67.37,67.409,363690000.0
2009-06-15 02:45:00,67.433,67.459,67.405,67.407,314690000.0
2009-06-15 02:50:00,67.388,67.441,67.383,67.432,385740000.0
2009-06-15 02:55:00,67.423,67.45,67.411,67.421,332230000.0
2009-06-15 03:00:00,67.457,67.457,67.417,67.433,270320000.0
2009-06-15 03:05:00,67.428,67.511,67.412,67.503,352420000.0
2009-06-15 03:10:00,67.502,67.539,67.483,67.5,411230000.0
2009-06-15 03:15:00,67.508,67.509,67.48,67.488,338060000.0
2009-06-15 03:20:00,67.478,67.493,67.43,67.461,456280000.0
2009-06-15 03:25:00,67.462,67.495,67.448,67.491,401310000.0
2009-06-15 03:30:00,67.49,67.49,67.444,67.472,399990000.0
2009-06-15 03:35:00,67.473,67.492,67.378,67.44,485360000.0
2009-06-15 03:40:00,67.415,67.468,67.41,67.43,375030000.0
2009-06-15 03:45:00,67.456,67.464,67.426,67.438,345880000.0
2009-06-15 03:50:00,67.432,67.45,67.413,67.434,310940000.0
2009-06-15 03:55:00,67.434,67.456,67.411,67.448,235610000.0
2009-06-15 04:00:00,67.443,67.481,67.408,67.448,319380000.0
2009-06-15 04:05:00,67.423,67.466,67.394,67.396,228760000.0
2009-06-15 04:10:00,67.391,67.404,67.353,67.375,187410000.0
2009-06-15 04:15:00,67.359,67.379,67.351,67.374,472610000.0
2009-06-15 04:20:00,67.372,67.421,67.372,67.411,317320000.0
2009-06-15 04:25:00,67.395,67.424,67.382,67.412,133990000.0
2009-06-15 04:30:00,67.433,67.435,67.4,67.41,343700000.0
2009-06-15 04:35:00,67.416,67.447,67.404,67.431,399980000.0
2009-06-15 04:40:00,67.419,67.444,67.398,67.414,321140000.0
2009-06-15 04:45:00,67.421,67.423,67.373,67.386,380960000.0
2009-06-15 04:50:00,67.379,67.41,67.377,67.396,361890000.0
2009-06-15 04:55:00,67.383,67.468,67.383,67.443,370450000.0
2009-06-15 05:00:00,67.46,67.479,67.439,67.455,535710000.0
2009-06-15 05:05:00,67.454,67.459,67.423,67.44,410500000.0
2009-06-15 05:10:00,67.444,67.465,67.433,67.444,314550000.0
2009-06-15 05:15:00,67.461,67.462,67.434,67.436,342550000.0
2009-06-15 05:20:00,67.444,67.461,67.422,67.457,412910000.0
2009-06-15 05:25:00,67.46,67.469,67.439,67.439,424490000.0
2009-06-15 05:30:00,67.46,67.46,67.413,67.419,621370000.0
2009-06-15 05:35:00,67.423,67.423,67.389,67.401,329890000.0
2009-06-15 05:40:00,67.381,67.414,67.38,67.391,401820000.0
2009-06-15 05:45:00,67.423,67.432,67.396,67.427,297110000.0
2009-06-15 05:50:00,67.404,67.437,67.392,67.411,513410000.0
2009-06-15 05:55:00,67.419,67.449,67.407,67.419,489910000.0
2009-06-15 06:00:00,67.444,67.455,67.41,67.422,432060000.0
2009-06-15 06:05:00,67.412,67.436,67.395,67.42,641820000.0
2009-06-15 06:10:00,67.416,67.46,67.397,67.45,424240000.0
2009-06-15 06:15:00,67.468,67.492,67.444,67.489,589870000.0
2009-06-15 06:20:00,67.48,67.497,67.464,67.477,432440000.0
2009-06-15 06:25:00,67.481,67.492,67.456,67.488,494690000.0
2009-06-15 06:30:00,67.492,67.493,67.451,67.476,283850000.0
2009-06-15 06:35:00,67.475,67.477,67.429,67.435,398810000.0
2009-06-15 06:40:00,67.446,67.459,67.441,67.456,212330000.0
2009-06-15 06:45:00,67.468,67.469,67.432,67.443,248910000.0
2009-06-15 06:50:00,67.45,67.47,67.431,67.464,437040000.0
2009-06-15 06:55:00,67.463,67.47,67.436,67.45,465370000.0
2009-06-15 07:00:00,67.475,67.478,67.438,67.47,459000000.0
2009-06-15 07:05:00,67.45,67.482,67.438,67.45,406480000.0
2009-06-15 07:10:00,67.448,67.466,67.425,67.463,475450000.0
2009-06-15 07:15:00,67.455,67.46,67.416,67.445,413840000.0
2009-06-15 07:20:00,67.442,67.463,67.441,67.441,295670000.0
2009-06-15 07:25:00,67.438,67.487,67.433,67.459,330970000.0
2009-06-15 07:30:00,67.471,67.475,67.436,67.468,422140000.0
2009-06-15 07:35:00,67.459,67.49,67.444,67.456,305510000.0
2009-06-15 07:40:00,67.461,67.511,67.443,67.5,441820000.0
2009-06-15 07:45:00,67.524,67.524,67.454,67.5,404630000.0
2009-06-15 07:50:00,67.504,67.526,67.481,67.482,345900000.0
2009-06-15 07:55:00,67.491,67.512,67.474,67.477,394630000.0
2009-06-15 08:00:00,67.498,67.499,67.438,67.455,378770000.0
2009-06-15 08:05:00,67.466,67.495,67.437,67.46,365680000.0
2009-06-15 08:10:00,67.453,67.482,67.451,67.462,599520000.0
2009-06-15 08:15:00,67.486,67.495,67.445,67.467,378590000.0
2009-06-15 08:20:00,67.454,67.511,67.443,67.493,196140000.0
2009-06-15 08:25:00,67.496,67.503,67.463,67.474,447110000.0
2009-06-15 08:30:00,67.479,67.492,67.45,67.489,363160000.0
2009-06-15 08:35:00,67.48,67.484,67.418,67.43,306990000.0
2009-06-15 08:40:00,67.42,67.42,67.38,67.393,368650000.0
2009-06-15 08:45:00,67.401,67.402,67.342,67.384,348550000.0
2009-06-15 08:50:00,67.382,67.392,67.302,67.314,290190000.0
2009-06-15 08:55:00,67.303,67.351,67.293,67.314,350980000.0
2009-06-15 09:00:00,67.299,67.345,67.293,67.333,396680000.0
2009-06-15 09:05:00,67.335,67.39,67.327,67.34,346350000.0
2009-06-15 09:10:00,67.317,67.332,67.268,67.284,470740000.0
2009-06-15 09:15:00,67.28,67.284,67.245,67.274,388140000.0
2009-06-15 09:20:00,67.284,67.295,67.257,67.259,411870000.0
2009-06-15 09:25:00,67.245,67.253,67.205,67.243,496770000.0
2009-06-15 09:30:00,67.251,67.251,67.157,67.157,369710000.0
2009-06-15 09:35:00,67.147,67.262,67.126,67.247,343590000.0
2009-06-15 09:40:00,67.266,67.339,67.255,67.292,303660000.0
2009-06-15 09:45:00,67.315,67.329,67.292,67.324,232890000.0
2009-06-15 09:50:00,67.317,67.405,67.31,67.384,320750000.0
2009-06-15 09:55:00,67.386,67.424,67.353,67.382,229670000.0
2009-06-15 10:00:00,67.385,67.398,67.365,67.392,191050000.0
2009-06-15 10:05:00,67.42,67.446,67.403,67.417,463780000.0
2009-06-15 10:10:00,67.401,67.441,67.401,67.416,320830000.0
2009-06-15 10:15:00,67.432,67.495,67.413,67.491,187820000.0
2009-06-15 10:20:00,67.492,67.508,67.465,67.493,329170000.0
2009-06-15 10:25:00,67.482,67.502,67.428,67.428,387810000.0
2009-06-15 10:30:00,67.456,67.456,67.372,67.384,321140000.0
2009-06-15 10:35:00,67.371,67.413,67.362,67.395,384860000.0
2009-06-15 10:40:00,67.411,67.45,67.384,67.443,361950000.0
2009-06-15 10:45:00,67.455,67.457,67.381,67.391,378430000.0
2009-06-15 10:50:00,67.393,67.41,67.345,67.35,507560000.0
2009-06-15 10:55:00,67.347,67.374,67.34,67.358,401700000.0
2009-06-15 11:00:00,67.368,67.374,67.325,67.36,388320000.0
2009-06-15 11:05:00,67.369,67.39,67.347,67.37,449590000.0
2009-06-15 11:10:00,67.353,67.392,67.341,67.369,402800000.0
2009-06-15 11:15:00,67.372,67.375,67.349,67.367,417940000.0
2009-06-15 11:20:00,67.359,67.378,67.346,67.353,576600000.0
2009-06-15 11:25:00,67.36,67.387,67.356,67.364,395890000.0
2009-06-15 11:30:00,67.382,67.384,67.349,67.369,266330000.0
2009-06-15 11:35:00,67.358,67.366,67.35,67.354,325320000.0
2009-06-15 11:40:00,67.354,67.354,67.285,67.313,438570000.0
2009-06-15 11:45:00,67.324,67.325,67.285,67.296,333760000.0
2009-06-15 11:50:00,67.291,67.338,67.276,67.32,526740000.0
2009-06-15 11:55:00,67.33,67.345,67.313,67.316,451430000.0
2009-06-15 12:00:00,67.322,67.324,67.255,67.255,213750000.0
2009-06-15 12:05:00,67.259,67.293,67.256,67.278,329450000.0
2009-06-15 12:10:00,67.277,67.304,67.272,67.274,473120000.0
2009-06-15 12:15:00,67.29,67.317,67.272,67.309,238060000.0
2009-06-15 12:20:00,67.303,67.327,67.302,67.309,313440000.0
2009-06-15 12:25:00,67.309,67.32,67.283,67.315,378880000.0
2009-06-15 12:30:00,67.321,67.322,67.271,67.28,348640000.0
2009-06-15 12:35:00,67.285,67.316,67.28,67.307,391900000.0
2009-06-15 12:40:00,67.304,67.332,67.294,67.316,386620000.0
2009-06-15 12:45:00,67.311,67.344,67.304,67.344,372700000.0
2009-06-15 12:50:00,67.34,67.35,67.316,67.324,588770000.0
2009-06-15 12:55:00,67.33,67.334,67.305,67.32,373060000.0
2009-06-15 13:00:00,67.332,67.367,67.322,67.328,179940000.0
2009-06-15 13:05:00,67.326,67.365,67.312,67.364,429440000.0
2009-06-15 13:10:00,67.368,67.403,67.36,67.371,356010000.0
2009-06-15 13:15:00,67.382,67.412,67.365,67.388,331010000.0
2009-06-15 13:20:00,67.396,67.408,67.372,67.39,375180000.0
2009-06-15 13:25:00,67.372,67.39,67.363,67.369,334420000.0
2009-06-15 13:30:00,67.382,67.439,67.364,67.426,271730000.0
2009-06-15 13:35:00,67.426,67.434,67.378,67.384,343780000.0
2009-06-15 13:40:00,67.378,67.384,67.35,67.365,388980000.0
2009-06-15 13:45:00,67.376,67.379,67.351,67.375,260060000.0
2009-06-15 13:50:00,67.374,67.403,67.359,67.391,365020000.0
2009-06-15 13:55:00,67.385,67.408,67.371,67.375,455320000.0
2009-06-15 14:00:00,67.393,67.403,67.374,67.392,363110000.0
2009-06-15 14:05:00,67.382,67.394,67.356,67.388,532210000.0
2009-06-15 14:10:00,67.384,67.401,67.362,67.363,468750000.0
2009-06-15 14:15:00,67.381,67.409,67.345,67.386,239510000.0
2009-06-15 14:20:00,67.383,67.402,67.366,67.377,343090000.0
2009-06-15 14:25:00,67.376,67.418,67.36,67.391,471740000.0
2009-06-15 14:30:00,67.402,67.402,67.321,67.34,252890000.0
2009-06-15 14:35:00,67.347,67.368,67.323,67.344,317610000.0
2009-06-15 14:40:00,67.342,67.351,67.315,67.326,454850000.0
2009-06-15 14:45:00,67.343,67.415,67.331,67.342,289070000.0
2009-06-15 14:50:00,67.347,67.395,67.34,67.341,333950000.0
2009-06-15 14:55:00,67.34,67.373,67.326,67.353,407900000.0
2009-06-15 15:00:00,67.355,67.357,67.253,67.275,292140000.0
2009-06-15 15:05:00,67.266,67.266,67.216,67.249,474350000.0
2009-06-15 15:10:00,67.25,67.309,67.242,67.309,412250000.0
2009-06-15 15:15:00,67.318,67.33,67.291,67.316,390230000.0
2009-06-15 15:20:00,67.327,67.357,67.237,67.237,436550000.0
2009-06-15 15:25:00,67.222,67.274,67.222,67.263,456990000.0
2009-06-15 15:30:00,67.282,67.284,67.178,67.186,394480000.0
2009-06-15 15:35:00,67.175,67.187,67.139,67.14,297940000.0
2009-06-15 15:40:00,67.132,67.168,67.111,67.168,331630000.0
2009-06-15 15:45:00,67.173,67.184,67.08,67.08,264320000.0
2009-06-15 15:50:00,67.08,67.095,67.026,67.064,234230000.0
2009-06-15 15:55:00,67.066,67.16,67.06,67.147,185830000.0
2009-06-15 16:00:00,67.168,67.168,67.086,67.086,402970000.0
2009-06-15 16:05:00,67.07,67.102,67.063,67.085,314340000.0
2009-06-15 16:10:00,67.088,67.143,67.075,67.124,319100000.0
2009-06-15 16:15:00,67.125,67.129,67.07,67.084,209790000.0
2009-06-15 16:20:00,67.095,67.132,67.095,67.122,464040000.0
2009-06-15 16:25:00,67.107,67.153,67.107,67.147,347250000.0
2009-06-15 16:30:00,67.151,67.151,67.07,67.089,346530000.0
2009-06-15 16:35:00,67.095,67.147,67.061,67.114,387820000.0
2009-06-15 16:40:00,67.112,67.131,67.077,67.077,316130000.0
2009-06-15 16:45:00,67.096,67.12,67.072,67.111,497690000.0
2009-06-15 16:50:00,67.08,67.16,67.071,67.16,454730000.0
2009-06-15 16:55:00,67.137,67.157,67.073,67.077,412280000.0
2009-06-15 17:00:00,67.096,67.122,67.063,67.093,442830000.0
2009-06-15 17:05:00,67.105,67.129,67.065,67.079,416640000.0
2009-06-15 17:10:00,67.094,67.097,67.006,67.015,414750000.0
2009-06-15 17:15:00,67.042,67.061,66.978,66.986,561500000.0
2009-06-15 17:20:00,66.992,67.035,66.96,67.01,406670000.0
2009-06-15 17:25:00,67.019,67.057,67.002,67.023,425060000.0
2009-06-15 17:30:00,67.037,67.051,66.99,67.001,458940000.0
2009-06-15 17:35:00,67.009,67.021,66.978,66.992,404850000.0
2009-06-15 17:40:00,66.999,67.053,66.984,67.038,427280000.0
2009-06-15 17:45:00,67.054,67.081,67.04,67.054,450050000.0
2009-06-15 17:50:00,67.055,67.07,67.005,67.036,470980000.0
2009-06-15 17:55:00,67.036,67.061,67.012,67.042,549220000.0
2009-06-15 18:00:00,67.066,67.086,67.035,67.041,581140000.0
2009-06-15 18:05:00,67.027,67.058,67.015,67.021,451050000.0
2009-06-15 18:10:00,67.025,67.032,67.001,67.002,553600000.0
2009-06-15 18:15:00,67.029,67.059,67.004,67.004,372320000.0
2009-06-15 18:20:00,67.01,67.05,67.0,67.02,472780000.0
2009-06-15 18:25:00,67.031,67.067,67.02,67.045,347520000.0
2009-06-15 18:30:00,67.072,67.079,67.045,67.051,390510000.0
2009-06-15 18:35:00,67.066,67.067,67.007,67.038,355470000.0
2009-06-15 18:40:00,67.025,67.05,66.984,66.997,323040000.0
2009-06-15 18:45:00,67.018,67.022,66.982,66.992,357560000.0
2009-06-15 18:50:00,66.987,67.029,66.987,66.995,446970000.0
2009-06-15 18:55:00,67.0,67.068,66.994,67.053,336000000.0
2009-06-15 19:00:00,67.104,67.104,67.019,67.034,517190000.0
2009-06-15 19:05:00,67.04,67.051,67.011,67.031,462010000.0
2009-06-15 19:10:00,67.028,67.04,67.012,67.024,224420000.0
2009-06-15 19:15:00,67.039,67.045,66.98,67.008,331000000.0
2009-06-15 19:20:00,67.017,67.038,67.004,67.027,463510000.0
2009-06-15 19:25:00,67.016,67.032,67.003,67.015,188100000.0
2009-06-15 19:30:00,67.029,67.029,66.948,66.973,356370000.0
2009-06-15 19:35:00,66.962,66.971,66.924,66.957,384540000.0
2009-06-15 19:40:00,66.956,66.982,66.937,66.962,372920000.0
2009-06-15 19:45:00,66.978,66.994,66.947,66.982,368860000.0
2009-06-15 19:50:00,66.978,67.005,66.972,66.98,575010000.0
2009-06-15 19:55:00,66.949,66.964,66.883,66.909,357230000.0
2009-06-15 20:00:00,66.879,66.909,66.848,66.859,193860000.0
2009-06-15 20:05:00,66.851,66.897,66.851,66.877,428220000.0
2009-06-15 20:10:00,66.881,66.89,66.851,66.869,377920000.0
2009-06-15 20:15:00,66.856,66.858,66.768,66.797,332170000.0
2009-06-15 20:20:00,66.77,66.844,66.764,66.839,363420000.0
2009-06-15 20:25:00,66.82,66.856,66.811,66.845,286370000.0
2009-06-15 20:30:00,66.868,66.868,66.803,66.826,342290000.0
2009-06-15 20:35:00,66.834,66.846,66.775,66.796,396010000.0
2009-06-15 20:40:00,66.782,66.818,66.782,66.797,348050000.0
2009-06-15 20:45:00,66.821,66.821,66.76,66.764,393310000.0
2009-06-15 20:50:00,66.774,66.792,66.747,66.747,549290000.0
2009-06-15 20:55:00,66.752,66.814,66.752,66.798,292260000.0
2009-06-15 21:00:00,66.828,66.831,66.797,66.822,180720000.0
2009-06-15 21:05:00,66.821,66.834,66.81,66.817,262820000.0
2009-06-15 21:10:00,66.832,66.875,66.824,66.862,338990000.0
2009-06-15 21:15:00,66.866,66.874,66.842,66.843,461600000.0
2009-06-15 21:20:00,66.858,66.905,66.843,66.892,332550000.0
2009-06-15 21:25:00,66.866,66.897,66.858,66.89,456060000.0
2009-06-15 21:30:00,66.887,66.914,66.865,66.887,491780000.0
2009-06-15 21:35:00,66.906,66.939,66.881,66.921,285770000.0
2009-06-15 21:40:00,66.896,66.913,66.874,66.889,269430000.0
2009-06-15 21:45:00,66.9,66.933,66.888,66.903,515040000.0
2009-06-15 21:50:00,66.896,66.933,66.894,66.933,197280000.0
2009-06-15 21:55:00,66.912,66.965,66.91,66.965,252850000.0
2009-06-15 22:00:00,66.984,66.988,66.95,66.974,291540000.0
2009-06-15 22:05:00,66.971,66.998,66.954,66.959,371290000.0
2009-06-15 22:10:00,66.955,66.992,66.953,66.961,240910000.0
2009-06-15 22:15:00,66.973,66.979,66.929,66.95,326420000.0
2009-06-15 22:20:00,66.977,66.997,66.966,66.99,178400000.0
2009-06-15 22:25:00,66.938,66.967,66.931,66.948,257320000.0
2009-06-15 22:30:00,66.985,66.998,66.959,66.978,241410000.0
2009-06-15 22:35:00,66.968,67.007,66.949,66.966,304170000.0
2009-06-15 22:40:00,66.996,66.996,66.949,66.956,122390000.0
2009-06-15 22:45:00,66.981,66.987,66.941,66.946,186610000.0
2009-06-15 22:50:00,66.958,67.001,66.946,66.966,245190000.0
2009-06-15 22:55:00,66.965,66.976,66.948,66.957,295750000.0
2009-06-15 23:00:00,66.967,66.975,66.941,66.962,366490000.0
2009-06-15 23:05:00,66.948,66.971,66.93,66.933,305520000.0
2009-06-15 23:10:00,66.941,66.955,66.941,66.948,129450000.0
2009-06-15 23:15:00,66.942,66.961,66.929,66.931,247160000.0
2009-06-15 23:20:00,66.953,66.957,66.948,66.949,131150000.0
2009-06-15 23:25:00,66.923,66.946,66.919,66.94,183960000.0
2009-06-15 23:30:00,66.955,66.966,66.946,66.96,201470000.0
2009-06-15 23:35:00,66.946,66.97,66.943,66.965,320830000.0
2009-06-15 23:40:00,66.961,66.983,66.956,66.967,174050000.0
2009-06-15 23:45:00,66.984,66.987,66.95,66.961,248100000.0
2009-06-15 23:50:00,66.973,66.984,66.939,66.94,241450000.0
2009-06-15 23:55:00,66.946,66.946,66.879,66.883,308110000.0
2009-06-16 00:00:00,66.912,66.912,66.876,66.881,240320000.0
2009-06-16 00:05:00,66.906,66.907,66.865,66.865,267080000.0
2009-06-16 00:10:00,66.852,66.875,66.837,66.849,258780000.0
2009-06-16 00:15:00,66.863,66.863,66.794,66.804,276370000.0
2009-06-16 00:20:00,66.815,66.843,66.809,66.823,294790000.0
2009-06-16 00:25:00,66.83,66.861,66.822,66.822,300200000.0
2009-06-16 00:30:00,66.842,66.857,66.8,66.807,399680000.0
2009-06-16 00:35:00,66.822,66.881,66.821,66.852,231510000.0
2009-06-16 00:40:00,66.878,66.878,66.811,66.819,255590000.0
2009-06-16 00:45:00,66.836,66.863,66.827,66.83,283580000.0
2009-06-16 00:50:00,66.827,66.876,66.817,66.869,361360000.0
2009-06-16 00:55:00,66.851,66.889,66.85,66.87,252620000.0
2009-06-16 01:00:00,66.904,66.905,66.83,66.83,295280000.0
2009-06-16 01:05:00,66.823,66.871,66.821,66.843,379950000.0
2009-06-16 01:10:00,66.878,66.878,66.827,66.828,180130000.0
2009-06-16 01:15:00,66.861,66.873,66.839,66.854,201280000.0
2009-06-16 01:20:00,66.872,66.923,66.85,66.893,271800000.0
2009-06-16 01:25:00,66.877,66.898,66.834,66.841,231170000.0
2009-06-16 01:30:00,66.871,66.874,66.811,66.829,313490000.0
2009-06-16 01:35:00,66.838,66.878,66.818,66.824,252040000.0
2009-06-16 01:40:00,66.809,66.822,66.76,66.793,301900000.0
2009-06-16 01:45:00,66.779,66.779,66.71,66.723,397380000.0
2009-06-16 01:50:00,66.737,66.753,66.696,66.72,291290000.0
2009-06-16 01:55:00,66.733,66.753,66.717,66.724,302010000.0
2009-06-16 02:00:00,66.765,66.765,66.723,66.729,371340000.0
2009-06-16 02:05:00,66.718,66.754,66.697,66.728,293620000.0
2009-06-16 02:10:00,66.717,66.75,66.702,66.746,247050000.0
2009-06-16 02:15:00,66.756,66.756,66.711,66.717,440760000.0
2009-06-16 02:20:00,66.71,66.754,66.71,66.731,351840000.0
2009-06-16 02:25:00,66.738,66.751,66.724,66.732,174970000.0
2009-06-16 02:30:00,66.754,66.754,66.69,66.706,441910000.0
2009-06-16 02:35:00,66.699,66.742,66.66,66.66,510310000.0
2009-06-16 02:40:00,66.641,66.65,66.51,66.528,334730000.0
2009-06-16 02:45:00,66.562,66.57,66.488,66.502,420790000.0
2009-06-16 02:50:00,66.511,66.575,66.506,66.575,339910000.0
2009-06-16 02:55:00,66.565,66.623,66.536,66.557,324230000.0
2009-06-16 03:00:00,66.579,66.579,66.356,66.356,317890000.0
2009-06-16 03:05:00,66.334,66.341,66.227,66.227,354260000.0
2009-06-16 03:10:00,66.232,66.243,66.08,66.113,323860000.0
2009-06-16 03:15:00,66.148,66.237,66.129,66.237,312550000.0
2009-06-16 03:20:00,66.206,66.226,66.17,66.19,380720000.0
2009-06-16 03:25:00,66.202,66.236,66.172,66.202,370060000.0
2009-06-16 03:30:00,66.212,66.264,66.193,66.244,373060000.0
2009-06-16 03:35:00,66.242,66.29,66.225,66.247,342910000.0
2009-06-16 03:40:00,66.224,66.234,66.173,66.229,240940000.0
2009-06-16 03:45:00,66.233,66.335,66.228,66.324,371350000.0
2009-06-16 03:50:00,66.328,66.352,66.298,66.31,345560000.0
2009-06-16 03:55:00,66.329,66.497,66.312,66.462,369130000.0
2009-06-16 04:00:00,66.468,66.468,66.345,66.352,503570000.0
2009-06-16 04:05:00,66.359,66.432,66.341,66.432,316200000.0
2009-06-16 04:10:00,66.441,66.441,66.373,66.396,419730000.0
2009-06-16 04:15:00,66.41,66.41,66.349,66.36,320050000.0
2009-06-16 04:20:00,66.382,66.418,66.304,66.309,324210000.0
2009-06-16 04:25:00,66.335,66.343,66.303,66.336,341760000.0
2009-06-16 04:30:00,66.352,66.414,66.318,66.41,239280000.0
2009-06-16 04:35:00,66.388,66.401,66.333,66.354,318360000.0
2009-06-16 04:40:00,66.322,66.338,66.297,66.336,314340000.0
2009-06-16 04:45:00,66.353,66.383,66.324,66.369,407960000.0
2009-06-16 04:50:00,66.375,66.386,66.342,66.342,368810000.0
2009-06-16 04:55:00,66.35,66.359,66.284,66.291,389670000.0
2009-06-16 05:00:00,66.303,66.303,66.224,66.244,344390000.0
2009-06-16 05:05:00,66.233,66.252,66.223,66.227,308810000.0
2009-06-16 05:10:00,66.223,66.234,66.209,66.209,315610000.0
2009-06-16 05:15:00,66.233,66.233,66.17,66.198,305670000.0
2009-06-16 05:20:00,66.193,66.234,66.169,66.18,256570000.0
2009-06-16 05:25:00,66.174,66.194,66.169,66.171,335730000.0
2009-06-16 05:30:00,66.195,66.196,66.156,66.16,295300000.0
2009-06-16 05:35:00,66.138,66.148,66.076,66.125,321300000.0
2009-06-16 05:40:00,66.135,66.163,66.12,66.12,200610000.0
2009-06-16 05:45:00,66.142,66.183,66.124,66.161,474270000.0
2009-06-16 05:50:00,66.169,66.175,66.104,66.104,285280000.0
2009-06-16 05:55:00,66.095,66.19,66.095,66.172,255940000.0
2009-06-16 06:00:00,66.194,66.25,66.158,66.219,429030000.0
2009-06-16 06:05:00,66.23,66.23,66.161,66.178,500620000.0
2009-06-16 06:10:00,66.173,66.204,66.118,66.136,311270000.0
2009-06-16 06:15:00,66.142,66.144,66.09,66.111,437130000.0
2009-06-16 06:20:00,66.123,66.143,66.092,66.114,322590000.0
2009-06-16 06:25:00,66.12,66.161,66.113,66.14,201110000.0
2009-06-16 06:30:00,66.165,66.165,66.104,66.11,160400000.0
2009-06-16 06:35:00,66.113,66.171,66.107,66.123,227750000.0
2009-06-16 06:40:00,66.132,66.151,66.112,66.127,264710000.0
2009-06-16 06:45:00,66.151,66.195,66.131,66.195,258140000.0
2009-06-16 06:50:00,66.195,66.226,66.174,66.208,289530000.0
2009-06-16 06:55:00,66.213,66.239,66.202,66.211,361310000.0
2009-06-16 07:00:00,66.233,66.233,66.161,66.175,456100000.0
2009-06-16 07:05:00,66.175,66.175,66.142,66.157,410370000.0
2009-06-16 07:10:00,66.149,66.183,66.145,66.183,373790000.0
2009-06-16 07:15:00,66.173,66.173,66.117,66.135,370170000.0
2009-06-16 07:20:00,66.132,66.163,66.071,66.104,469170000.0
2009-06-16 07:25:00,66.082,66.115,65.992,66.056,265450000.0
2009-06-16 07:30:00,66.077,66.092,66.048,66.074,393440000.0
2009-06-16 07:35:00,66.083,66.121,66.045,66.05,316440000.0
2009-06-16 07:40:00,66.029,66.056,65.857,65.898,296820000.0
2009-06-16 07:45:00,65.922,65.934,65.884,65.904,400360000.0
2009-06-16 07:50:00,65.903,65.944,65.858,65.863,283730000.0
2009-06-16 07:55:00,65.865,65.93,65.806,65.898,246940000.0
2009-06-16 08:00:00,65.901,65.904,65.865,65.868,441130000.0
2009-06-16 08:05:00,65.878,65.988,65.868,65.975,353160000.0
2009-06-16 08:10:00,65.986,66.001,65.955,65.972,178900000.0
2009-06-16 08:15:00,65.996,66.014,65.974,66.006,466820000.0
2009-06-16 08:20:00,65.999,66.013,65.962,65.97,518520000.0
2009-06-16 08:25:00,65.976,66.023,65.955,66.002,322680000.0
2009-06-16 08:30:00,66.01,66.118,65.996,66.096,418390000.0
2009-06-16 08:35:00,66.091,66.103,66.025,66.063,350800000.0
2009-06-16 08:40:00,66.049,66.064,66.01,66.03,318360000.0
2009-06-16 08:45:00,66.053,66.09,66.032,66.087,498930000.0
2009-06-16 08:50:00,66.066,66.164,66.049,66.164,305430000.0
2009-06-16 08:55:00,66.184,66.185,66.135,66.148,434110000.0
2009-06-16 09:00:00,66.161,66.249,66.121,66.218,326320000.0
2009-06-16 09:05:00,66.207,66.228,66.182,66.193,181420000.0
2009-06-16 09:10:00,66.194,66.206,66.13,66.183,58000000.0
2009-06-16 09:15:00,66.21,66.21,66.171,66.19,62700000.0
2009-06-16 09:20:00,66.173,66.218,66.171,66.206,69620000.0
2009-06-16 09:25:00,66.203,66.238,66.167,66.168,67560000.0
2009-06-16 09:30:00,66.177,66.247,66.139,66.247,62210000.0
2009-06-16 09:35:00,66.255,66.287,66.211,66.211,70960000.0
2009-06-16 09:40:00,66.218,66.275,66.212,66.27,61680000.0
2009-06-16 09:45:00,66.285,66.305,66.228,66.261,56440000.0
2009-06-16 09:50:00,66.243,66.269,66.205,66.265,50360000.0
2009-06-16 09:55:00,66.262,66.286,66.232,66.259,71090000.0
2009-06-16 10:00:00,66.27,66.27,66.21,66.235,60410000.0
2009-06-16 10:05:00,66.242,66.242,66.158,66.165,66250000.0
2009-06-16 10:10:00,66.149,66.166,66.079,66.126,80380000.0
2009-06-16 10:15:00,66.137,66.177,66.118,66.126,78270000.0
2009-06-16 10:20:00,66.132,66.139,66.077,66.082,74550000.0
2009-06-16 10:25:00,66.088,66.113,66.075,66.101,88710000.0
2009-06-16 10:30:00,66.114,66.24,66.087,66.199,60050000.0
2009-06-16 10:35:00,66.18,66.187,66.13,66.149,70790000.0
2009-06-16 10:40:00,66.129,66.193,66.123,66.163,77850000.0
2009-06-16 10:45:00,66.147,66.205,66.147,66.16,57280000.0
2009-06-16 10:50:00,66.17,66.17,66.11,66.152,84160000.0
2009-06-16 10:55:00,66.146,66.184,66.114,66.153,69120000.0
2009-06-16 11:00:00,66.188,66.275,66.174,66.275,80070000.0
2009-06-16 11:05:00,66.303,66.42,66.296,66.397,72960000.0
2009-06-16 11:10:00,66.413,66.478,66.413,66.448,70500000.0
2009-06-16 11:15:00,66.455,66.455,66.41,66.428,92050000.0
2009-06-16 11:20:00,66.416,66.445,66.392,66.392,74450000.0
2009-06-16 11:25:00,66.401,66.418,66.38,66.404,53600000.0
2009-06-16 11:30:00,66.418,66.418,66.304,66.338,73530000.0
2009-06-16 11:35:00,66.338,66.433,66.338,66.412,77880000.0
2009-06-16 11:40:00,66.407,66.44,66.395,66.433,81470000.0
2009-06-16 11:45:00,66.451,66.491,66.441,66.469,65590000.0
2009-06-16 11:50:00,66.47,66.481,66.427,66.441,73840000.0
2009-06-16 11:55:00,66.445,66.461,66.412,66.43,59670000.0
2009-06-16 12:00:00,66.427,66.465,66.396,66.419,55830000.0
2009-06-16 12:05:00,66.401,66.43,66.362,66.367,63740000.0
2009-06-16 12:10:00,66.379,66.382,66.331,66.344,61270000.0
2009-06-16 12:15:00,66.347,66.372,66.339,66.367,61690000.0
2009-06-16 12:20:00,66.355,66.383,66.343,66.367,81330000.0
2009-06-16 12:25:00,66.343,66.363,66.336,66.356,71760000.0
2009-06-16 12:30:00,66.359,66.386,66.319,66.386,71540000.0
2009-06-16 12:35:00,66.391,66.391,66.331,66.335,62100000.0
2009-06-16 12:40:00,66.342,66.377,66.342,66.357,39410000.0
2009-06-16 12:45:00,66.341,66.364,66.326,66.332,75000000.0
2009-06-16 12:50:00,66.322,66.347,66.299,66.307,58070000.0
2009-06-16 12:55:00,66.301,66.352,66.301,66.342,89430000.0
2009-06-16 13:00:00,66.353,66.358,66.326,66.347,73060000.0
2009-06-16 13:05:00,66.324,66.415,66.316,66.405,78960000.0
2009-06-16 13:10:00,66.392,66.441,66.387,66.43,75770000.0
2009-06-16 13:15:00,66.441,66.455,66.412,66.431,86830000.0
2009-06-16 13:20:00,66.457,66.488,66.429,66.447,78560000.0
2009-06-16 13:25:00,66.442,66.492,66.442,66.442,78950000.0
2009-06-16 13:30:00,66.469,66.49,66.448,66.48,65980000.0
2009-06-16 13:35:00,66.49,66.492,66.451,66.484,63340000.0
2009-06-16 13:40:00,66.474,66.56,66.466,66.525,76010000.0
2009-06-16 13:45:00,66.559,66.595,66.541,66.547,79790000.0
2009-06-16 13:50:00,66.534,66.584,66.513,66.553,70850000.0
2009-06-16 13:55:00,66.533,66.561,66.499,66.561,75630000.0
2009-06-16 14:00:00,66.58,66.603,66.56,66.581,72070000.0
2009-06-16 14:05:00,66.589,66.589,66.539,66.555,60750000.0
2009-06-16 14:10:00,66.566,66.586,66.533,66.536,74470000.0
2009-06-16 14:15:00,66.554,66.584,66.544,66.569,75980000.0
2009-06-16 14:20:00,66.583,66.604,66.559,66.563,65230000.0
2009-06-16 14:25:00,66.581,66.59,66.539,66.556,70280000.0
2009-06-16 14:30:00,66.61,66.711,66.545,66.678,73540000.0
2009-06-16 14:35:00,66.696,66.706,66.639,66.644,56180000.0
2009-06-16 14:40:00,66.644,66.644,66.536,66.562,76030000.0
2009-06-16 14:45:00,66.569,66.594,66.546,66.589,73160000.0
2009-06-16 14:50:00,66.6,66.628,66.577,66.612,69560000.0
2009-06-16 14:55:00,66.603,66.624,66.574,66.608,72020000.0
2009-06-16 15:00:00,66.612,66.612,66.547,66.56,84710000.0
2009-06-16 15:05:00,66.563,66.612,66.552,66.583,62840000.0
2009-06-16 15:10:00,66.587,66.643,66.569,66.612,62750000.0
2009-06-16 15:15:00,66.628,66.628,66.539,66.545,77310000.0
2009-06-16 15:20:00,66.529,66.538,66.391,66.391,78640000.0
2009-06-16 15:25:00,66.401,66.445,66.392,66.438,510320000.0
2009-06-16 15:30:00,66.431,66.438,66.389,66.403,345090000.0
2009-06-16 15:35:00,66.416,66.433,66.348,66.359,515860000.0
2009-06-16 15:40:00,66.342,66.384,66.309,66.335,463510000.0
2009-06-16 15:45:00,66.355,66.38,66.316,66.377,473920000.0
2009-06-16 15:50:00,66.391,66.394,66.342,66.377,354430000.0
2009-06-16 15:55:00,66.358,66.404,66.354,66.371,398120000.0
2009-06-16 16:00:00,66.392,66.392,66.323,66.364,370050000.0
2009-06-16 16:05:00,66.352,66.39,66.342,66.348,465530000.0
2009-06-16 16:10:00,66.359,66.396,66.346,66.361,371380000.0
2009-06-16 16:15:00,66.391,66.391,66.304,66.309,562590000.0
2009-06-16 16:20:00,66.322,66.322,66.277,66.302,451550000.0
2009-06-16 16:25:00,66.291,66.328,66.216,66.239,594790000.0
2009-06-16 16:30:00,66.258,66.291,66.162,66.189,544480000.0
2009-06-16 16:35:00,66.175,66.198,66.138,66.154,477950000.0
2009-06-16 16:40:00,66.158,66.227,66.151,66.224,459350000.0
2009-06-16 16:45:00,66.225,66.231,66.188,66.213,426550000.0
2009-06-16 16:50:00,66.202,66.247,66.184,66.239,406370000.0
2009-06-16 16:55:00,66.227,66.274,66.19,66.248,452510000.0
2009-06-16 17:00:00,66.268,66.289,66.233,66.268,430070000.0
2009-06-16 17:05:00,66.278,66.298,66.215,66.253,441590000.0
2009-06-16 17:10:00,66.248,66.276,66.233,66.259,556240000.0
2009-06-16 17:15:00,66.285,66.285,66.186,66.186,426480000.0
2009-06-16 17:20:00,66.166,66.177,66.103,66.146,436170000.0
2009-06-16 17:25:00,66.137,66.141,66.033,66.054,443480000.0
2009-06-16 17:30:00,66.073,66.081,66.015,66.03,415380000.0
2009-06-16 17:35:00,66.024,66.065,66.022,66.041,424960000.0
2009-06-16 17:40:00,66.048,66.061,65.975,65.992,517580000.0
2009-06-16 17:45:00,65.976,65.994,65.945,65.95,322810000.0
2009-06-16 17:50:00,65.962,65.982,65.933,65.954,378140000.0
2009-06-16 17:55:00,65.949,65.973,65.929,65.929,354380000.0
2009-06-16 18:00:00,65.944,66.004,65.918,66.004,345350000.0
2009-06-16 18:05:00,66.008,66.03,65.994,66.028,462710000.0
2009-06-16 18:10:00,66.028,66.076,66.011,66.069,226180000.0
2009-06-16 18:15:00,66.094,66.108,66.043,66.059,307580000.0
2009-06-16 18:20:00,66.056,66.063,66.003,66.031,330460000.0
2009-06-16 18:25:00,66.043,66.043,65.978,66.0,419370000.0
2009-06-16 18:30:00,66.003,66.021,65.982,65.988,198620000.0
2009-06-16 18:35:00,65.993,65.995,65.96,65.969,243470000.0
2009-06-16 18:40:00,65.974,65.975,65.911,65.911,267770000.0
2009-06-16 18:45:00,65.93,65.974,65.902,65.956,326220000.0
2009-06-16 18:50:00,65.949,65.988,65.949,65.966,299480000.0
2009-06-16 18:55:00,65.964,66.002,65.947,66.002,399190000.0
2009-06-16 19:00:00,66.023,66.047,66.0,66.047,457840000.0
2009-06-16 19:05:00,66.032,66.052,65.995,66.027,449410000.0
2009-06-16 19:10:00,66.019,66.035,65.973,65.996,389560000.0
2009-06-16 19:15:00,66.008,66.015,65.97,65.978,428040000.0
2009-06-16 19:20:00,65.97,65.995,65.917,65.929,493670000.0
2009-06-16 19:25:00,65.935,65.98,65.922,65.978,300990000.0
2009-06-16 19:30:00,65.984,65.984,65.958,65.976,412740000.0
2009-06-16 19:35:00,65.963,65.988,65.941,65.974,268130000.0
2009-06-16 19:40:00,65.981,65.989,65.917,65.946,286020000.0
2009-06-16 19:45:00,65.971,65.973,65.935,65.948,472060000.0
2009-06-16 19:50:00,65.94,65.97,65.913,65.927,340380000.0
2009-06-16 19:55:00,65.921,65.94,65.904,65.929,254620000.0
2009-06-16 20:00:00,65.952,65.956,65.927,65.956,478010000.0
2009-06-16 20:05:00,65.947,65.97,65.927,65.955,350940000.0
2009-06-16 20:10:00,65.949,65.965,65.921,65.935,232870000.0
2009-06-16 20:15:00,65.952,65.953,65.891,65.906,477590000.0
2009-06-16 20:20:00,65.91,65.957,65.9,65.952,559190000.0
2009-06-16 20:25:00,65.936,65.937,65.919,65.927,355550000.0
2009-06-16 20:30:00,65.946,65.976,65.923,65.972,490580000.0
2009-06-16 20:35:00,65.976,65.985,65.952,65.97,359500000.0
2009-06-16 20:40:00,65.959,65.974,65.943,65.96,286670000.0
2009-06-16 20:45:00,65.97,66.021,65.942,66.01,464080000.0
2009-06-16 20:50:00,66.027,66.056,66.022,66.051,392130000.0
2009-06-16 20:55:00,66.065,66.124,66.045,66.069,480150000.0
2009-06-16 21:00:00,66.074,66.074,66.03,66.054,461800000.0
2009-06-16 21:05:00,66.047,66.054,66.007,66.021,440280000.0
2009-06-16 21:10:00,66.03,66.053,66.012,66.019,265470000.0
2009-06-16 21:15:00,66.047,66.064,66.012,66.064,378290000.0
2009-06-16 21:20:00,66.052,66.081,66.039,66.06,514830000.0
2009-06-16 21:25:00,66.048,66.054,66.019,66.019,383150000.0
2009-06-16 21:30:00,66.044,66.044,66.009,66.019,392980000.0
2009-06-16 21:35:00,66.027,66.097,66.023,66.08,525230000.0
2009-06-16 21:40:00,66.078,66.103,66.053,66.053,546680000.0
2009-06-16 21:45:00,66.079,66.091,66.039,66.039,393830000.0
2009-06-16 21:50:00,66.028,66.062,66.006,66.006,622950000.0
2009-06-16 21:55:00,66.01,66.038,65.989,65.989,390470000.0
2009-06-16 22:00:00,66.01,66.01,65.911,65.95,458320000.0
2009-06-16 22:05:00,65.951,65.973,65.921,65.951,490040000.0
2009-06-16 22:10:00,65.942,65.983,65.924,65.925,345680000.0
2009-06-16 22:15:00,65.949,65.964,65.941,65.953,225540000.0
2009-06-16 22:20:00,65.949,65.968,65.932,65.932,419840000.0
2009-06-16 22:25:00,65.921,65.933,65.916,65.921,334890000.0
2009-06-16 22:30:00,65.942,65.957,65.92,65.947,285160000.0
2009-06-16 22:35:00,65.928,65.965,65.928,65.94,311910000.0
2009-06-16 22:40:00,65.948,65.983,65.946,65.959,463670000.0
2009-06-16 22:45:00,65.966,65.966,65.889,65.896,387460000.0
2009-06-16 22:50:00,65.89,65.909,65.851,65.89,445540000.0
2009-06-16 22:55:00,65.874,65.875,65.822,65.835,419170000.0
2009-06-16 23:00:00,65.86,65.869,65.81,65.823,371530000.0
2009-06-16 23:05:00,65.859,65.86,65.814,65.817,352160000.0
2009-06-16 23:10:00,65.81,65.857,65.809,65.817,202640000.0
2009-06-16 23:15:00,65.847,65.847,65.785,65.804,235670000.0
2009-06-16 23:20:00,65.815,65.829,65.791,65.816,391480000.0
2009-06-16 23:25:00,65.833,65.833,65.792,65.803,178150000.0
2009-06-16 23:30:00,65.806,65.828,65.794,65.821,188490000.0
2009-06-16 23:35:00,65.806,65.86,65.794,65.836,326110000.0
2009-06-16 23:40:00,65.828,65.867,65.827,65.837,468540000.0
2009-06-16 23:45:00,65.862,65.885,65.824,65.879,126510000.0
2009-06-16 23:50:00,65.842,65.875,65.83,65.853,219030000.0
2009-06-16 23:55:00,65.84,65.863,65.839,65.846,207160000.0
2009-06-17 00:00:00,65.87,65.87,65.839,65.86,147960000.0
2009-06-17 00:05:00,65.838,65.866,65.827,65.842,261480000.0
2009-06-17 00:10:00,65.828,65.846,65.821,65.823,197900000.0
2009-06-17 00:15:00,65.842,65.842,65.787,65.789,344750000.0
2009-06-17 00:20:00,65.775,65.812,65.764,65.798,494860000.0
2009-06-17 00:25:00,65.79,65.835,65.79,65.816,384970000.0
2009-06-17 00:30:00,65.838,65.872,65.831,65.853,389110000.0
2009-06-17 00:35:00,65.861,65.894,65.853,65.879,477050000.0
2009-06-17 00:40:00,65.858,65.895,65.853,65.88,324570000.0
2009-06-17 00:45:00,65.895,65.896,65.879,65.886,354770000.0
2009-06-17 00:50:00,65.897,65.943,65.897,65.937,320190000.0
2009-06-17 00:55:00,65.928,65.945,65.925,65.931,248030000.0
2009-06-17 01:00:00,65.946,65.96,65.918,65.918,184820000.0
2009-06-17 01:05:00,65.909,65.923,65.884,65.89,400280000.0
2009-06-17 01:10:00,65.881,65.902,65.832,65.832,249580000.0
2009-06-17 01:15:00,65.855,65.863,65.809,65.809,315670000.0
2009-06-17 01:20:00,65.794,65.806,65.72,65.746,477530000.0
2009-06-17 01:25:00,65.746,65.746,65.665,65.723,167030000.0
2009-06-17 01:30:00,65.745,65.745,65.641,65.641,313580000.0
2009-06-17 01:35:00,65.642,65.694,65.633,65.686,574620000.0
2009-06-17 01:40:00,65.698,65.714,65.657,65.685,377530000.0
2009-06-17 01:45:00,65.673,65.695,65.656,65.68,329390000.0
2009-06-17 01:50:00,65.681,65.681,65.552,65.552,369700000.0
2009-06-17 01:55:00,65.529,65.533,65.497,65.512,255960000.0
2009-06-17 02:00:00,65.549,65.679,65.536,65.679,340170000.0
2009-06-17 02:05:00,65.686,65.829,65.686,65.782,275040000.0
2009-06-17 02:10:00,65.786,65.918,65.763,65.883,233390000.0
2009-06-17 02:15:00,65.895,65.895,65.802,65.821,425910000.0
2009-06-17 02:20:00,65.836,65.895,65.822,65.893,346330000.0
2009-06-17 02:25:00,65.906,65.922,65.874,65.889,169150000.0
2009-06-17 02:30:00,65.907,65.983,65.891,65.975,429010000.0
2009-06-17 02:35:00,65.987,66.053,65.973,66.026,483400000.0
2009-06-17 02:40:00,66.034,66.034,65.973,66.008,317350000.0
2009-06-17 02:45:00,66.014,66.014,65.957,65.983,409540000.0
2009-06-17 02:50:00,65.996,66.074,65.982,66.039,322510000.0
2009-06-17 02:55:00,66.045,66.045,66.003,66.008,297310000.0
2009-06-17 03:00:00,66.01,66.01,65.918,65.957,300810000.0
2009-06-17 03:05:00,65.965,66.015,65.952,65.972,369440000.0
2009-06-17 03:10:00,65.965,65.97,65.906,65.928,311180000.0
2009-06-17 03:15:00,65.933,65.978,65.898,65.945,293910000.0
2009-06-17 03:20:00,65.94,65.957,65.924,65.953,371670000.0
2009-06-17 03:25:00,65.958,65.96,65.914,65.937,355150000.0
2009-06-17 03:30:00,65.932,65.981,65.923,65.96,355170000.0
2009-06-17 03:35:00,65.955,65.986,65.942,65.968,336240000.0
2009-06-17 03:40:00,65.952,65.981,65.952,65.966,232100000.0
2009-06-17 03:45:00,65.964,65.983,65.943,65.974,354230000.0
2009-06-17 03:50:00,65.968,66.032,65.965,66.018,338460000.0
2009-06-17 03:55:00,66.035,66.078,66.035,66.056,364850000.0
2009-06-17 04:00:00,66.052,66.122,66.039,66.102,465020000.0
2009-06-17 04:05:00,66.086,66.096,66.061,66.061,308410000.0
2009-06-17 04:10:00,66.061,66.061,65.974,65.978,427330000.0
2009-06-17 04:15:00,66.006,66.047,65.986,66.047,313720000.0
2009-06-17 04:20:00,66.051,66.075,66.042,66.044,310320000.0
2009-06-17 04:25:00,66.049,66.089,66.042,66.06,319060000.0
2009-06-17 04:30:00,66.061,66.081,66.042,66.056,231760000.0
2009-06-17 04:35:00,66.061,66.083,66.041,66.059,291410000.0
2009-06-17 04:40:00,66.067,66.082,66.059,66.069,247470000.0
2009-06-17 04:45:00,66.093,66.093,66.048,66.078,443280000.0
2009-06-17 04:50:00,66.093,66.097,66.055,66.078,382340000.0
2009-06-17 04:55:00,66.067,66.095,66.063,66.069,384150000.0
2009-06-17 05:00:00,66.069,66.093,66.055,66.068,344170000.0
2009-06-17 05:05:00,66.066,66.083,66.05,66.058,316210000.0
2009-06-17 05:10:00,66.075,66.105,66.044,66.057,326440000.0
2009-06-17 05:15:00,66.063,66.074,66.042,66.042,309630000.0
2009-06-17 05:20:00,66.045,66.047,66.028,66.039,289410000.0
2009-06-17 05:25:00,66.049,66.055,66.03,66.038,345880000.0
2009-06-17 05:30:00,66.053,66.053,66.002,66.019,330400000.0
2009-06-17 05:35:00,66.032,66.061,66.022,66.05,341280000.0
2009-06-17 05:40:00,66.052,66.106,66.041,66.106,201850000.0
2009-06-17 05:45:00,66.107,66.16,66.091,66.155,473750000.0
2009-06-17 05:50:00,66.152,66.27,66.144,66.232,296760000.0
2009-06-17 05:55:00,66.231,66.267,66.227,66.243,265630000.0
2009-06-17 06:00:00,66.236,66.281,66.206,66.256,455460000.0
2009-06-17 06:05:00,66.252,66.307,66.236,66.305,516840000.0
2009-06-17 06:10:00,66.31,66.347,66.278,66.344,319170000.0
2009-06-17 06:15:00,66.353,66.353,66.222,66.253,434800000.0
2009-06-17 06:20:00,66.256,66.283,66.235,66.254,333930000.0
2009-06-17 06:25:00,66.258,66.3,66.253,66.269,215560000.0
2009-06-17 06:30:00,66.302,66.321,66.265,66.311,171360000.0
2009-06-17 06:35:00,66.327,66.341,66.293,66.318,231150000.0
2009-06-17 06:40:00,66.333,66.334,66.264,66.279,283210000.0
2009-06-17 06:45:00,66.311,66.332,66.289,66.315,278280000.0
2009-06-17 06:50:00,66.293,66.315,66.269,66.273,290410000.0
2009-06-17 06:55:00,66.281,66.311,66.246,66.279,368920000.0
2009-06-17 07:00:00,66.291,66.291,66.174,66.194,461830000.0
2009-06-17 07:05:00,66.192,66.228,66.182,66.218,416120000.0
2009-06-17 07:10:00,66.209,66.296,66.209,66.289,368900000.0
2009-06-17 07:15:00,66.303,66.303,66.218,66.223,378990000.0
2009-06-17 07:20:00,66.215,66.254,66.211,66.254,501010000.0
2009-06-17 07:25:00,66.251,66.293,66.244,66.293,275190000.0
2009-06-17 07:30:00,66.298,66.312,66.274,66.294,400690000.0
2009-06-17 07:35:00,66.301,66.312,66.257,66.263,326930000.0
2009-06-17 07:40:00,66.274,66.334,66.266,66.27,296450000.0
2009-06-17 07:45:00,66.278,66.356,66.236,66.331,414260000.0
2009-06-17 07:50:00,66.345,66.37,66.311,66.34,300020000.0
2009-06-17 07:55:00,66.337,66.361,66.274,66.274,261840000.0
2009-06-17 08:00:00,66.298,66.315,66.277,66.314,447060000.0
2009-06-17 08:05:00,66.311,66.325,66.281,66.3,362180000.0
2009-06-17 08:10:00,66.295,66.421,66.285,66.379,175090000.0
2009-06-17 08:15:00,66.393,66.457,66.362,66.419,460710000.0
2009-06-17 08:20:00,66.433,66.473,66.413,66.432,519300000.0
2009-06-17 08:25:00,66.421,66.458,66.421,66.431,321350000.0
2009-06-17 08:30:00,66.46,66.46,66.374,66.383,447040000.0
2009-06-17 08:35:00,66.385,66.483,66.364,66.469,345150000.0
2009-06-17 08:40:00,66.452,66.501,66.433,66.435,321060000.0
2009-06-17 08:45:00,66.45,66.45,65.982,66.373,500090000.0
2009-06-17 08:50:00,66.415,66.441,66.387,66.435,318700000.0
2009-06-17 08:55:00,66.442,66.457,66.384,66.405,447370000.0
2009-06-17 09:00:00,66.413,66.454,66.384,66.413,340170000.0
2009-06-17 09:05:00,66.415,66.422,66.332,66.342,196200000.0
2009-06-17 09:10:00,66.344,66.391,66.311,66.312,63770000.0
2009-06-17 09:15:00,66.327,66.327,66.258,66.258,76630000.0
2009-06-17 09:20:00,66.278,66.293,66.183,66.188,65890000.0
2009-06-17 09:25:00,66.166,66.23,66.163,66.223,68880000.0
2009-06-17 09:30:00,66.242,66.242,66.182,66.209,60070000.0
2009-06-17 09:35:00,66.181,66.198,66.152,66.198,73670000.0
2009-06-17 09:40:00,66.194,66.245,66.192,66.217,68890000.0
2009-06-17 09:45:00,66.25,66.285,66.229,66.273,65290000.0
2009-06-17 09:50:00,66.267,66.27,66.219,66.231,56490000.0
2009-06-17 09:55:00,66.226,66.244,66.193,66.212,67160000.0
2009-06-17 10:00:00,66.229,66.229,66.08,66.08,65060000.0
2009-06-17 10:05:00,66.076,66.082,66.023,66.056,69450000.0
2009-06-17 10:10:00,66.066,66.13,66.043,66.122,76380000.0
2009-06-17 10:15:00,66.137,66.173,66.104,66.167,67290000.0
2009-06-17 10:20:00,66.167,66.176,66.097,66.101,76150000.0
2009-06-17 10:25:00,66.113,66.127,66.077,66.091,80390000.0
2009-06-17 10:30:00,66.112,66.18,66.102,66.102,57460000.0
2009-06-17 10:35:00,66.107,66.132,66.055,66.055,73990000.0
2009-06-17 10:40:00,66.059,66.07,66.014,66.053,74070000.0
2009-06-17 10:45:00,66.064,66.077,66.038,66.066,59850000.0
2009-06-17 10:50:00,66.08,66.132,66.057,66.103,74120000.0
2009-06-17 10:55:00,66.103,66.12,65.694,65.702,63190000.0
2009-06-17 11:00:00,65.808,66.095,65.795,66.03,72800000.0
2009-06-17 11:05:00,66.048,66.048,66.001,66.01,75380000.0
2009-06-17 11:10:00,65.997,66.03,65.97,65.981,74150000.0
2009-06-17 11:15:00,66.005,66.042,65.986,66.042,79280000.0
2009-06-17 11:20:00,66.053,66.072,66.029,66.052,72560000.0
2009-06-17 11:25:00,66.045,66.045,65.974,65.995,61990000.0
2009-06-17 11:30:00,65.988,66.02,65.96,65.966,71250000.0
2009-06-17 11:35:00,65.961,66.001,65.961,65.961,64110000.0
2009-06-17 11:40:00,65.955,65.96,65.911,65.934,79780000.0
2009-06-17 11:45:00,65.954,65.963,65.929,65.945,71960000.0
2009-06-17 11:50:00,65.951,65.998,65.935,65.976,82660000.0
2009-06-17 11:55:00,66.008,66.082,65.997,66.071,67900000.0
2009-06-17 12:00:00,66.098,66.098,65.973,65.975,70880000.0
2009-06-17 12:05:00,65.992,66.052,65.988,66.046,70670000.0
2009-06-17 12:10:00,66.062,66.067,66.015,66.042,62960000.0
2009-06-17 12:15:00,66.047,66.095,66.04,66.078,58120000.0
2009-06-17 12:20:00,66.084,66.174,66.067,66.146,93690000.0
2009-06-17 12:25:00,66.141,66.159,66.124,66.134,78510000.0
2009-06-17 12:30:00,66.149,66.16,66.104,66.117,77890000.0
2009-06-17 12:35:00,66.099,66.113,66.043,66.05,72450000.0
2009-06-17 12:40:00,66.069,66.1,66.048,66.086,80990000.0
2009-06-17 12:45:00,66.085,66.108,66.055,66.055,79440000.0
2009-06-17 12:50:00,66.067,66.075,66.012,66.012,55510000.0
2009-06-17 12:55:00,66.013,66.037,65.967,65.99,82990000.0
2009-06-17 13:00:00,65.998,65.998,65.942,65.972,72630000.0
2009-06-17 13:05:00,65.968,66.035,65.958,65.992,79810000.0
2009-06-17 13:10:00,65.99,66.043,65.97,66.043,87230000.0
2009-06-17 13:15:00,66.048,66.078,66.028,66.059,65550000.0
2009-06-17 13:20:00,66.076,66.127,66.056,66.127,84700000.0
2009-06-17 13:25:00,66.105,66.118,66.071,66.071,69960000.0
2009-06-17 13:30:00,66.074,66.088,66.055,66.063,65500000.0
2009-06-17 13:35:00,66.069,66.088,66.054,66.056,82680000.0
2009-06-17 13:40:00,66.064,66.071,66.027,66.027,70950000.0
2009-06-17 13:45:00,66.07,66.073,66.038,66.054,78530000.0
2009-06-17 13:50:00,66.025,66.05,65.957,65.959,81300000.0
2009-06-17 13:55:00,65.948,65.952,65.852,65.907,70440000.0
2009-06-17 14:00:00,65.944,66.007,65.909,65.925,70810000.0
2009-06-17 14:05:00,65.918,65.961,65.91,65.92,67950000.0
2009-06-17 14:10:00,65.937,65.951,65.916,65.924,76310000.0
2009-06-17 14:15:00,65.939,65.978,65.928,65.972,73100000.0
2009-06-17 14:20:00,65.961,66.035,65.961,66.005,60680000.0
2009-06-17 14:25:00,65.995,66.024,65.985,65.994,80650000.0
2009-06-17 14:30:00,66.003,66.003,65.917,65.917,69940000.0
2009-06-17 14:35:00,65.936,65.941,65.872,65.889,61800000.0
2009-06-17 14:40:00,65.873,65.942,65.857,65.942,71520000.0
2009-06-17 14:45:00,65.94,65.96,65.913,65.932,94260000.0
2009-06-17 14:50:00,65.916,65.956,65.833,65.847,76270000.0
2009-06-17 14:55:00,65.83,65.917,65.819,65.874,70760000.0
2009-06-17 15:00:00,65.882,65.887,65.818,65.838,80210000.0
2009-06-17 15:05:00,65.778,65.79,65.648,65.657,69340000.0
2009-06-17 15:10:00,65.675,65.735,65.622,65.714,72440000.0
2009-06-17 15:15:00,65.734,65.734,65.615,65.662,70080000.0
2009-06-17 15:20:00,65.662,65.745,65.642,65.738,82060000.0
2009-06-17 15:25:00,65.745,65.778,65.723,65.731,493850000.0
2009-06-17 15:30:00,65.758,65.789,65.743,65.771,364750000.0
2009-06-17 15:35:00,65.751,65.817,65.751,65.792,503630000.0
2009-06-17 15:40:00,65.773,65.777,65.716,65.723,461700000.0
2009-06-17 15:45:00,65.744,65.808,65.719,65.764,465500000.0
2009-06-17 15:50:00,65.78,65.782,65.704,65.704,362150000.0
2009-06-17 15:55:00,65.709,65.733,65.675,65.696,381930000.0
2009-06-17 16:00:00,65.712,65.712,65.656,65.704,354440000.0
2009-06-17 16:05:00,65.702,65.779,65.671,65.768,475110000.0
2009-06-17 16:10:00,65.783,65.836,65.752,65.811,377430000.0
2009-06-17 16:15:00,65.841,65.841,65.789,65.814,552580000.0
2009-06-17 16:20:00,65.83,65.83,65.78,65.786,436130000.0
2009-06-17 16:25:00,65.788,65.829,65.759,65.795,590990000.0
2009-06-17 16:30:00,65.833,65.833,65.752,65.77,554890000.0
2009-06-17 16:35:00,65.767,65.798,65.709,65.717,479740000.0
2009-06-17 16:40:00,65.715,65.716,65.654,65.67,446500000.0
2009-06-17 16:45:00,65.691,65.691,65.606,65.611,450220000.0
2009-06-17 16:50:00,65.6,65.63,65.541,65.577,401210000.0
2009-06-17 16:55:00,65.584,65.613,65.532,65.54,451870000.0
2009-06-17 17:00:00,65.546,65.669,65.541,65.669,423610000.0
2009-06-17 17:05:00,65.686,65.686,65.573,65.591,429810000.0
2009-06-17 17:10:00,65.562,65.601,65.549,65.561,564630000.0
2009-06-17 17:15:00,65.576,65.576,65.472,65.557,427780000.0
2009-06-17 17:20:00,65.533,65.612,65.52,65.558,437850000.0
2009-06-17 17:25:00,65.537,65.585,65.523,65.534,457640000.0
2009-06-17 17:30:00,65.538,65.539,65.476,65.53,418900000.0
2009-06-17 17:35:00,65.519,65.578,65.514,65.559,445050000.0
2009-06-17 17:40:00,65.577,65.599,65.53,65.541,505620000.0
2009-06-17 17:45:00,65.564,65.564,65.523,65.525,276050000.0
2009-06-17 17:50:00,65.545,65.594,65.516,65.556,372480000.0
2009-06-17 17:55:00,65.561,65.561,65.494,65.545,368390000.0
2009-06-17 18:00:00,65.554,65.601,65.548,65.57,356950000.0
2009-06-17 18:05:00,65.586,65.682,65.57,65.682,480550000.0
2009-06-17 18:10:00,65.686,65.695,65.634,65.64,221780000.0
2009-06-17 18:15:00,65.674,65.674,65.625,65.659,311470000.0
2009-06-17 18:20:00,65.649,65.723,65.644,65.723,316630000.0
2009-06-17 18:25:00,65.701,65.719,65.658,65.688,416380000.0
2009-06-17 18:30:00,65.689,65.689,65.574,65.603,198080000.0
2009-06-17 18:35:00,65.597,65.633,65.577,65.602,251750000.0
2009-06-17 18:40:00,65.618,65.62,65.562,65.582,259750000.0
2009-06-17 18:45:00,65.59,65.616,65.564,65.588,312550000.0
2009-06-17 18:50:00,65.588,65.594,65.507,65.521,293190000.0
2009-06-17 18:55:00,65.51,65.571,65.51,65.571,402310000.0
2009-06-17 19:00:00,65.578,65.578,65.532,65.574,472230000.0
2009-06-17 19:05:00,65.582,65.582,65.517,65.524,452830000.0
2009-06-17 19:10:00,65.528,65.596,65.513,65.593,412640000.0
2009-06-17 19:15:00,65.603,65.604,65.551,65.579,418060000.0
2009-06-17 19:20:00,65.55,65.593,65.547,65.58,489700000.0
2009-06-17 19:25:00,65.58,65.623,65.58,65.591,275190000.0
2009-06-17 19:30:00,65.633,65.655,65.603,65.654,407760000.0
2009-06-17 19:35:00,65.644,65.654,65.599,65.634,345720000.0
2009-06-17 19:40:00,65.626,65.712,65.616,65.712,290410000.0
2009-06-17 19:45:00,65.73,65.74,65.672,65.685,470390000.0
2009-06-17 19:50:00,65.682,65.725,65.677,65.714,327620000.0
2009-06-17 19:55:00,65.701,65.733,65.697,65.721,253780000.0
2009-06-17 20:00:00,65.742,65.801,65.717,65.792,469880000.0
2009-06-17 20:05:00,65.795,65.814,65.747,65.747,355100000.0
2009-06-17 20:10:00,65.752,65.83,65.749,65.8,237330000.0
2009-06-17 20:15:00,65.829,65.829,65.748,65.781,478740000.0
2009-06-17 20:20:00,65.772,65.794,65.729,65.77,553220000.0
2009-06-17 20:25:00,65.771,65.782,65.729,65.765,364430000.0
2009-06-17 20:30:00,65.805,65.805,65.741,65.787,468210000.0
2009-06-17 20:35:00,65.796,65.796,65.722,65.736,386060000.0
2009-06-17 20:40:00,65.765,65.775,65.724,65.732,360860000.0
2009-06-17 20:45:00,65.757,65.772,65.721,65.748,498970000.0
2009-06-17 20:50:00,65.757,65.783,65.741,65.749,388770000.0
2009-06-17 20:55:00,65.774,65.797,65.754,65.763,486550000.0
2009-06-17 21:00:00,65.787,65.794,65.73,65.766,462030000.0
2009-06-17 21:05:00,65.744,65.773,65.74,65.771,451400000.0
2009-06-17 21:10:00,65.739,65.767,65.729,65.755,360230000.0
2009-06-17 21:15:00,65.767,65.791,65.722,65.722,366930000.0
2009-06-17 21:20:00,65.729,65.753,65.692,65.692,494600000.0
2009-06-17 21:25:00,65.679,65.719,65.618,65.705,364350000.0
2009-06-17 21:30:00,65.721,65.721,65.624,65.645,520480000.0
2009-06-17 21:35:00,65.637,65.677,65.585,65.585,520120000.0
2009-06-17 21:40:00,65.589,65.645,65.576,65.606,560700000.0
2009-06-17 21:45:00,65.623,65.665,65.597,65.646,459650000.0
2009-06-17 21:50:00,65.637,65.687,65.637,65.662,630490000.0
2009-06-17 21:55:00,65.65,65.703,65.648,65.683,327560000.0
2009-06-17 22:00:00,65.702,65.726,65.664,65.669,447300000.0
2009-06-17 22:05:00,65.694,65.707,65.659,65.672,387560000.0
2009-06-17 22:10:00,65.676,65.696,65.63,65.668,348000000.0
2009-06-17 22:15:00,65.693,65.693,65.61,65.651,374130000.0
2009-06-17 22:20:00,65.674,65.674,65.619,65.631,348230000.0
2009-06-17 22:25:00,65.625,65.717,65.616,65.692,449660000.0
2009-06-17 22:30:00,65.715,65.715,65.681,65.697,379160000.0
2009-06-17 22:35:00,65.687,65.703,65.683,65.698,421800000.0
2009-06-17 22:40:00,65.725,65.725,65.686,65.689,284860000.0
2009-06-17 22:45:00,65.716,65.727,65.7,65.717,400910000.0
2009-06-17 22:50:00,65.709,65.754,65.707,65.747,447340000.0
2009-06-17 22:55:00,65.756,65.773,65.749,65.755,509910000.0
2009-06-17 23:00:00,65.769,65.772,65.716,65.718,408210000.0
2009-06-17 23:05:00,65.71,65.754,65.709,65.739,281530000.0
2009-06-17 23:10:00,65.728,65.762,65.726,65.748,367450000.0
2009-06-17 23:15:00,65.771,65.802,65.759,65.794,223500000.0
2009-06-17 23:20:00,65.823,65.823,65.787,65.787,352680000.0
2009-06-17 23:25:00,65.814,65.818,65.78,65.785,154520000.0
2009-06-17 23:30:00,65.802,65.802,65.76,65.761,184920000.0
2009-06-17 23:35:00,65.747,65.756,65.71,65.724,329740000.0
2009-06-17 23:40:00,65.733,65.754,65.712,65.737,480730000.0
2009-06-17 23:45:00,65.753,65.756,65.709,65.716,209350000.0
2009-06-17 23:50:00,65.728,65.733,65.697,65.707,223220000.0
2009-06-17 23:55:00,65.72,65.733,65.708,65.717,259680000.0
2009-06-18 00:00:00,65.732,65.738,65.709,65.738,163280000.0
2009-06-18 00:05:00,65.725,65.754,65.712,65.747,275920000.0
2009-06-18 00:10:00,65.721,65.74,65.721,65.727,310570000.0
2009-06-18 00:15:00,65.752,65.752,65.718,65.73,353720000.0
2009-06-18 00:20:00,65.74,65.77,65.698,65.708,498130000.0
2009-06-18 00:25:00,65.713,65.733,65.701,65.72,415920000.0
2009-06-18 00:30:00,65.756,65.756,65.702,65.748,377480000.0
2009-06-18 00:35:00,65.73,65.777,65.73,65.769,486090000.0
2009-06-18 00:40:00,65.77,65.803,65.757,65.763,311470000.0
2009-06-18 00:45:00,65.784,65.803,65.763,65.784,388390000.0
2009-06-18 00:50:00,65.778,65.816,65.778,65.801,100230000.0
2009-06-18 00:55:00,65.805,65.843,65.794,65.822,239690000.0
2009-06-18 01:00:00,65.836,65.856,65.82,65.835,189340000.0
2009-06-18 01:05:00,65.83,65.894,65.83,65.853,395110000.0
2009-06-18 01:10:00,65.861,65.913,65.852,65.866,314250000.0
2009-06-18 01:15:00,65.893,65.915,65.863,65.877,326270000.0
2009-06-18 01:20:00,65.864,65.869,65.821,65.836,480630000.0
2009-06-18 01:25:00,65.847,65.876,65.839,65.853,177790000.0
2009-06-18 01:30:00,65.874,65.915,65.854,65.876,298790000.0
2009-06-18 01:35:00,65.863,65.887,65.851,65.87,367640000.0
2009-06-18 01:40:00,65.866,65.883,65.854,65.87,301240000.0
2009-06-18 01:45:00,65.88,65.924,65.852,65.923,329310000.0
2009-06-18 01:50:00,65.923,65.943,65.894,65.901,204920000.0
2009-06-18 01:55:00,65.89,66.027,65.89,66.009,259060000.0
2009-06-18 02:00:00,65.964,65.966,65.902,65.909,361510000.0
2009-06-18 02:05:00,65.926,65.933,65.849,65.852,301540000.0
2009-06-18 02:10:00,65.857,65.871,65.796,65.801,246500000.0
2009-06-18 02:15:00,65.833,65.845,65.808,65.828,430660000.0
2009-06-18 02:20:00,65.835,65.892,65.833,65.86,372520000.0
2009-06-18 02:25:00,65.864,65.876,65.799,65.817,180170000.0
2009-06-18 02:30:00,65.835,65.853,65.813,65.844,459040000.0
2009-06-18 02:35:00,65.834,65.853,65.819,65.832,515090000.0
2009-06-18 02:40:00,65.821,65.886,65.816,65.879,338130000.0
2009-06-18 02:45:00,65.913,65.913,65.843,65.849,368800000.0
2009-06-18 02:50:00,65.868,65.873,65.784,65.804,307040000.0
2009-06-18 02:55:00,65.817,65.855,65.804,65.816,284510000.0
2009-06-18 03:00:00,65.826,65.883,65.81,65.883,297740000.0
2009-06-18 03:05:00,65.888,65.946,65.88,65.926,342470000.0
2009-06-18 03:10:00,65.923,65.973,65.922,65.973,305310000.0
2009-06-18 03:15:00,65.974,65.982,65.898,65.906,297650000.0
2009-06-18 03:20:00,65.876,65.895,65.794,65.833,357460000.0
2009-06-18 03:25:00,65.81,65.824,65.781,65.782,341270000.0
2009-06-18 03:30:00,65.815,65.833,65.772,65.772,360300000.0
2009-06-18 03:35:00,65.772,65.772,65.715,65.744,332600000.0
2009-06-18 03:40:00,65.76,65.791,65.724,65.784,221170000.0
2009-06-18 03:45:00,65.79,65.79,65.734,65.747,351110000.0
2009-06-18 03:50:00,65.727,65.751,65.709,65.736,317010000.0
2009-06-18 03:55:00,65.739,65.763,65.723,65.736,346330000.0
2009-06-18 04:00:00,65.752,65.752,65.713,65.738,474750000.0
2009-06-18 04:05:00,65.757,65.769,65.731,65.731,294150000.0
2009-06-18 04:10:00,65.735,65.762,65.727,65.754,407240000.0
2009-06-18 04:15:00,65.776,65.804,65.744,65.799,310760000.0
2009-06-18 04:20:00,65.789,65.822,65.784,65.798,303120000.0
2009-06-18 04:25:00,65.789,65.813,65.782,65.808,319370000.0
2009-06-18 04:30:00,65.827,65.827,65.8,65.803,223500000.0
2009-06-18 04:35:00,65.808,65.835,65.795,65.817,304390000.0
2009-06-18 04:40:00,65.807,65.834,65.798,65.827,311200000.0
2009-06-18 04:45:00,65.83,65.857,65.821,65.845,408510000.0
2009-06-18 04:50:00,65.836,65.886,65.821,65.886,359080000.0
2009-06-18 04:55:00,65.888,65.943,65.874,65.915,372370000.0
2009-06-18 05:00:00,65.933,65.936,65.901,65.924,340080000.0
2009-06-18 05:05:00,65.926,65.977,65.912,65.912,305880000.0
2009-06-18 05:10:00,65.932,65.983,65.895,65.908,305630000.0
2009-06-18 05:15:00,65.923,65.932,65.866,65.877,296840000.0
2009-06-18 05:20:00,65.883,65.883,65.844,65.858,268690000.0
2009-06-18 05:25:00,65.852,65.882,65.811,65.811,330710000.0
2009-06-18 05:30:00,65.834,65.856,65.799,65.856,282650000.0
2009-06-18 05:35:00,65.848,65.876,65.83,65.855,318780000.0
2009-06-18 05:40:00,65.846,65.866,65.813,65.813,185620000.0
2009-06-18 05:45:00,65.863,65.863,65.794,65.809,467850000.0
2009-06-18 05:50:00,65.828,65.834,65.8,65.814,265630000.0
2009-06-18 05:55:00,65.815,65.843,65.803,65.843,240780000.0
2009-06-18 06:00:00,65.856,65.873,65.832,65.864,435630000.0
2009-06-18 06:05:00,65.875,65.881,65.808,65.833,482980000.0
2009-06-18 06:10:00,65.823,65.838,65.802,65.825,293290000.0
2009-06-18 06:15:00,65.813,65.823,65.799,65.807,421040000.0
2009-06-18 06:20:00,65.814,65.823,65.772,65.775,312300000.0
2009-06-18 06:25:00,65.776,65.794,65.759,65.786,197850000.0
2009-06-18 06:30:00,65.795,65.817,65.773,65.782,155890000.0
2009-06-18 06:35:00,65.801,65.806,65.778,65.782,246280000.0
2009-06-18 06:40:00,65.783,65.787,65.754,65.766,299250000.0
2009-06-18 06:45:00,65.791,65.791,65.764,65.786,190340000.0
2009-06-18 06:50:00,65.776,65.798,65.771,65.788,293980000.0
2009-06-18 06:55:00,65.781,65.822,65.725,65.736,397880000.0
2009-06-18 07:00:00,65.753,65.757,65.733,65.74,473100000.0
2009-06-18 07:05:00,65.749,65.782,65.733,65.782,428380000.0
2009-06-18 07:10:00,65.779,65.779,65.723,65.723,387750000.0
2009-06-18 07:15:00,65.745,65.754,65.722,65.748,389160000.0
2009-06-18 07:20:00,65.753,65.777,65.732,65.764,502970000.0
2009-06-18 07:25:00,65.776,65.776,65.736,65.748,277690000.0
2009-06-18 07:30:00,65.753,65.776,65.731,65.754,404500000.0
2009-06-18 07:35:00,65.744,65.821,65.743,65.821,341730000.0
2009-06-18 07:40:00,65.831,65.876,65.814,65.855,299040000.0
2009-06-18 07:45:00,65.875,65.875,65.802,65.802,431450000.0
2009-06-18 07:50:00,65.816,65.855,65.808,65.855,298890000.0
2009-06-18 07:55:00,65.854,65.895,65.854,65.894,257810000.0
2009-06-18 08:00:00,65.905,65.905,65.848,65.857,445350000.0
2009-06-18 08:05:00,65.866,65.875,65.834,65.857,371680000.0
2009-06-18 08:10:00,65.836,65.854,65.817,65.831,178070000.0
2009-06-18 08:15:00,65.843,65.882,65.817,65.851,476220000.0
2009-06-18 08:20:00,65.867,65.904,65.849,65.904,530930000.0
2009-06-18 08:25:00,65.91,65.935,65.889,65.917,344880000.0
2009-06-18 08:30:00,65.935,65.935,65.894,65.901,444190000.0
2009-06-18 08:35:00,65.905,65.923,65.867,65.908,355930000.0
2009-06-18 08:40:00,65.917,65.934,65.877,65.924,309160000.0
2009-06-18 08:45:00,65.945,66.015,65.924,65.998,523440000.0
2009-06-18 08:50:00,65.998,66.019,65.913,65.931,342170000.0
2009-06-18 08:55:00,65.948,65.993,65.943,65.977,450310000.0
2009-06-18 09:00:00,66.008,66.072,65.987,66.063,337220000.0
2009-06-18 09:05:00,66.049,66.063,65.996,66.015,189440000.0
2009-06-18 09:10:00,66.034,66.077,66.021,66.077,61680000.0
2009-06-18 09:15:00,66.075,66.096,66.037,66.083,74230000.0
2009-06-18 09:20:00,66.071,66.111,66.045,66.095,71160000.0
2009-06-18 09:25:00,66.081,66.084,66.017,66.03,68960000.0
2009-06-18 09:30:00,66.025,66.025,65.958,65.971,67310000.0
2009-06-18 09:35:00,65.948,65.967,65.88,65.956,67220000.0
2009-06-18 09:40:00,65.952,65.953,65.861,65.883,56070000.0
2009-06-18 09:45:00,65.895,65.898,65.82,65.848,73280000.0
2009-06-18 09:50:00,65.852,65.899,65.839,65.865,63050000.0
2009-06-18 09:55:00,65.875,65.875,65.835,65.865,72040000.0
2009-06-18 10:00:00,65.872,65.888,65.847,65.875,78240000.0
2009-06-18 10:05:00,65.881,65.905,65.861,65.881,80530000.0
2009-06-18 10:10:00,65.876,65.887,65.815,65.834,78590000.0
2009-06-18 10:15:00,65.826,65.851,65.787,65.796,66980000.0
2009-06-18 10:20:00,65.787,65.808,65.746,65.759,72810000.0
2009-06-18 10:25:00,65.762,65.845,65.762,65.798,89420000.0
2009-06-18 10:30:00,65.795,65.795,65.674,65.71,81340000.0
2009-06-18 10:35:00,65.691,65.75,65.672,65.706,75220000.0
2009-06-18 10:40:00,65.684,65.765,65.678,65.742,74460000.0
2009-06-18 10:45:00,65.734,65.746,65.666,65.686,68910000.0
2009-06-18 10:50:00,65.666,65.669,65.598,65.626,72410000.0
2009-06-18 10:55:00,65.621,65.621,65.495,65.596,66590000.0
2009-06-18 11:00:00,65.611,65.637,65.582,65.611,65890000.0
2009-06-18 11:05:00,65.613,65.692,65.602,65.67,87680000.0
2009-06-18 11:10:00,65.658,65.694,65.658,65.684,70940000.0
2009-06-18 11:15:00,65.701,65.73,65.67,65.729,75790000.0
2009-06-18 11:20:00,65.719,65.752,65.661,65.661,75080000.0
2009-06-18 11:25:00,65.66,65.699,65.628,65.686,53750000.0
2009-06-18 11:30:00,65.712,65.712,65.659,65.669,80070000.0
2009-06-18 11:35:00,65.674,65.686,65.635,65.659,75160000.0
2009-06-18 11:40:00,65.658,65.687,65.654,65.687,88720000.0
2009-06-18 11:45:00,65.689,65.689,65.65,65.664,66260000.0
2009-06-18 11:50:00,65.678,65.704,65.665,65.665,78860000.0
2009-06-18 11:55:00,65.677,65.714,65.671,65.696,72610000.0
2009-06-18 12:00:00,65.705,65.759,65.704,65.755,68550000.0
2009-06-18 12:05:00,65.753,65.793,65.749,65.754,67370000.0
2009-06-18 12:10:00,65.744,65.8,65.74,65.776,67580000.0
2009-06-18 12:15:00,65.785,65.785,65.69,65.708,66530000.0
2009-06-18 12:20:00,65.715,65.749,65.702,65.738,83850000.0
2009-06-18 12:25:00,65.731,65.731,65.688,65.697,81640000.0
2009-06-18 12:30:00,65.701,65.71,65.68,65.707,76360000.0
2009-06-18 12:35:00,65.692,65.708,65.671,65.701,63000000.0
2009-06-18 12:40:00,65.703,65.709,65.669,65.685,85260000.0
2009-06-18 12:45:00,65.689,65.711,65.664,65.696,84020000.0
2009-06-18 12:50:00,65.708,65.729,65.668,65.668,61840000.0
2009-06-18 12:55:00,65.675,65.687,65.663,65.668,80640000.0
2009-06-18 13:00:00,65.69,65.705,65.665,65.684,64690000.0
2009-06-18 13:05:00,65.682,65.7,65.65,65.68,47630000.0
2009-06-18 13:10:00,65.682,65.699,65.673,65.675,70530000.0
2009-06-18 13:15:00,65.695,65.703,65.671,65.685,83660000.0
2009-06-18 13:20:00,65.701,65.721,65.658,65.683,72210000.0
2009-06-18 13:25:00,65.679,65.721,65.66,65.721,68770000.0
2009-06-18 13:30:00,65.724,65.767,65.713,65.759,71250000.0
2009-06-18 13:35:00,65.763,65.81,65.758,65.791,74740000.0
2009-06-18 13:40:00,65.783,65.823,65.745,65.745,73220000.0
2009-06-18 13:45:00,65.779,65.779,65.722,65.722,78410000.0
2009-06-18 13:50:00,65.724,65.728,65.682,65.721,70290000.0
2009-06-18 13:55:00,65.711,65.762,65.694,65.747,59460000.0
2009-06-18 14:00:00,65.764,65.781,65.73,65.753,68480000.0
2009-06-18 14:05:00,65.742,65.792,65.738,65.785,66500000.0
2009-06-18 14:10:00,65.819,65.822,65.767,65.785,77230000.0
2009-06-18 14:15:00,65.784,65.784,65.732,65.743,68250000.0
2009-06-18 14:20:00,65.771,65.785,65.733,65.785,57560000.0
2009-06-18 14:25:00,65.775,65.791,65.744,65.781,76290000.0
2009-06-18 14:30:00,65.818,65.973,65.804,65.927,65640000.0
2009-06-18 14:35:00,65.929,65.96,65.902,65.933,67320000.0
2009-06-18 14:40:00,65.935,65.965,65.873,65.886,69160000.0
2009-06-18 14:45:00,65.896,65.912,65.856,65.901,83190000.0
2009-06-18 14:50:00,65.883,65.903,65.825,65.903,60870000.0
2009-06-18 14:55:00,65.888,65.891,65.82,65.891,75110000.0
2009-06-18 15:00:00,65.913,65.95,65.88,65.95,79930000.0
2009-06-18 15:05:00,65.925,65.948,65.904,65.909,61210000.0
2009-06-18 15:10:00,65.919,65.962,65.894,65.925,60780000.0
2009-06-18 15:15:00,65.942,65.944,65.849,65.878,77900000.0
2009-06-18 15:20:00,65.875,65.923,65.862,65.914,87580000.0
2009-06-18 15:25:00,65.895,65.933,65.854,65.928,511560000.0
2009-06-18 15:30:00,65.924,65.924,65.855,65.869,347860000.0
2009-06-18 15:35:00,65.894,65.897,65.764,65.764,509750000.0
2009-06-18 15:40:00,65.769,65.802,65.742,65.802,470420000.0
2009-06-18 15:45:00,65.814,65.814,65.674,65.744,469010000.0
2009-06-18 15:50:00,65.712,65.815,65.709,65.808,358160000.0
2009-06-18 15:55:00,65.782,65.903,65.772,65.903,395720000.0
2009-06-18 16:00:00,65.915,66.057,65.863,65.988,367760000.0
2009-06-18 16:05:00,65.987,66.012,65.941,65.97,480690000.0
2009-06-18 16:10:00,65.995,66.092,65.947,66.039,358360000.0
2009-06-18 16:15:00,66.076,66.145,66.05,66.077,559550000.0
2009-06-18 16:20:00,66.082,66.086,66.024,66.044,436010000.0
2009-06-18 16:25:00,66.005,66.093,66.005,66.078,582110000.0
2009-06-18 16:30:00,66.086,66.107,66.053,66.068,537610000.0
2009-06-18 16:35:00,66.084,66.122,66.056,66.089,469100000.0
2009-06-18 16:40:00,66.087,66.096,66.015,66.02,446590000.0
2009-06-18 16:45:00,66.056,66.091,66.024,66.082,442090000.0
2009-06-18 16:50:00,66.05,66.102,66.05,66.071,410450000.0
2009-06-18 16:55:00,66.081,66.164,66.047,66.104,451230000.0
2009-06-18 17:00:00,66.139,66.139,66.085,66.086,429320000.0
2009-06-18 17:05:00,66.077,66.143,66.077,66.105,424110000.0
2009-06-18 17:10:00,66.128,66.153,66.089,66.136,575030000.0
2009-06-18 17:15:00,66.131,66.151,66.086,66.151,431380000.0
2009-06-18 17:20:00,66.129,66.193,66.127,66.193,424990000.0
2009-06-18 17:25:00,66.194,66.209,66.132,66.154,456620000.0
2009-06-18 17:30:00,66.161,66.181,66.125,66.162,423070000.0
2009-06-18 17:35:00,66.156,66.199,66.144,66.192,471290000.0
2009-06-18 17:40:00,66.194,66.229,66.172,66.209,487580000.0
2009-06-18 17:45:00,66.243,66.254,66.198,66.217,330470000.0
2009-06-18 17:50:00,66.219,66.241,66.192,66.219,364970000.0
2009-06-18 17:55:00,66.193,66.235,66.193,66.207,357050000.0
2009-06-18 18:00:00,66.222,66.222,66.143,66.197,352540000.0
2009-06-18 18:05:00,66.19,66.239,66.179,66.219,460680000.0
2009-06-18 18:10:00,66.228,66.247,66.22,66.233,208520000.0
2009-06-18 18:15:00,66.245,66.255,66.224,66.238,313150000.0
2009-06-18 18:20:00,66.237,66.273,66.231,66.252,318140000.0
2009-06-18 18:25:00,66.26,66.278,66.248,66.269,409010000.0
2009-06-18 18:30:00,66.251,66.286,66.248,66.275,194300000.0
2009-06-18 18:35:00,66.271,66.294,66.236,66.254,231130000.0
2009-06-18 18:40:00,66.244,66.247,66.221,66.226,276640000.0
2009-06-18 18:45:00,66.253,66.253,66.182,66.236,330190000.0
2009-06-18 18:50:00,66.226,66.253,66.207,66.235,299110000.0
2009-06-18 18:55:00,66.229,66.263,66.224,66.252,302490000.0
2009-06-18 19:00:00,66.262,66.276,66.241,66.275,470750000.0
2009-06-18 19:05:00,66.26,66.321,66.25,66.31,472460000.0
2009-06-18 19:10:00,66.319,66.353,66.309,66.324,389190000.0
2009-06-18 19:15:00,66.339,66.359,66.322,66.323,420980000.0
2009-06-18 19:20:00,66.335,66.417,66.321,66.411,484380000.0
2009-06-18 19:25:00,66.412,66.46,66.371,66.378,293240000.0
2009-06-18 19:30:00,66.415,66.445,66.381,66.431,411860000.0
2009-06-18 19:35:00,66.426,66.449,66.386,66.39,346650000.0
2009-06-18 19:40:00,66.371,66.421,66.351,66.366,287240000.0
2009-06-18 19:45:00,66.378,66.385,66.31,66.385,471130000.0
2009-06-18 19:50:00,66.383,66.404,66.355,66.398,336680000.0
2009-06-18 19:55:00,66.397,66.411,66.376,66.4,257710000.0
2009-06-18 20:00:00,66.389,66.415,66.365,66.379,506560000.0
2009-06-18 20:05:00,66.367,66.386,66.336,66.353,347290000.0
2009-06-18 20:10:00,66.34,66.359,66.231,66.253,233370000.0
2009-06-18 20:15:00,66.252,66.299,66.252,66.271,475440000.0
2009-06-18 20:20:00,66.289,66.305,66.262,66.272,550580000.0
2009-06-18 20:25:00,66.252,66.302,66.248,66.268,359670000.0
2009-06-18 20:30:00,66.293,66.293,66.221,66.23,466680000.0
2009-06-18 20:35:00,66.208,66.233,66.2,66.223,370940000.0
2009-06-18 20:40:00,66.228,66.299,66.226,66.268,372260000.0
2009-06-18 20:45:00,66.311,66.34,66.285,66.315,503120000.0
2009-06-18 20:50:00,66.336,66.391,66.336,66.367,400120000.0
2009-06-18 20:55:00,66.37,66.375,66.321,66.359,473460000.0
2009-06-18 21:00:00,66.374,66.383,66.336,66.349,474600000.0
2009-06-18 21:05:00,66.365,66.379,66.338,66.379,348220000.0
2009-06-18 21:10:00,66.393,66.413,66.356,66.37,349830000.0
2009-06-18 21:15:00,66.376,66.386,66.351,66.373,371420000.0
2009-06-18 21:20:00,66.375,66.386,66.339,66.349,504430000.0
2009-06-18 21:25:00,66.368,66.38,66.345,66.378,369820000.0
2009-06-18 21:30:00,66.385,66.394,66.35,66.394,515150000.0
2009-06-18 21:35:00,66.392,66.411,66.338,66.341,520420000.0
2009-06-18 21:40:00,66.355,66.368,66.316,66.364,395840000.0
2009-06-18 21:45:00,66.356,66.375,66.299,66.299,452810000.0
2009-06-18 21:50:00,66.299,66.319,66.277,66.303,631380000.0
2009-06-18 21:55:00,66.298,66.331,66.288,66.31,387210000.0
2009-06-18 22:00:00,66.322,66.333,66.287,66.289,458970000.0
2009-06-18 22:05:00,66.307,66.317,66.252,66.263,392130000.0
2009-06-18 22:10:00,66.266,66.304,66.253,66.268,299720000.0
2009-06-18 22:15:00,66.287,66.291,66.244,66.248,415650000.0
2009-06-18 22:20:00,66.26,66.289,66.257,66.282,129840000.0
2009-06-18 22:25:00,66.251,66.274,66.231,66.245,460100000.0
2009-06-18 22:30:00,66.265,66.287,66.226,66.28,479040000.0
2009-06-18 22:35:00,66.265,66.304,66.253,66.274,424830000.0
2009-06-18 22:40:00,66.259,66.285,66.258,66.268,460330000.0
2009-06-18 22:45:00,66.295,66.307,66.264,66.281,381460000.0
2009-06-18 22:50:00,66.247,66.267,66.236,66.261,333110000.0
2009-06-18 22:55:00,66.258,66.285,66.21,66.21,515640000.0
2009-06-18 23:00:00,66.259,66.314,66.203,66.288,424600000.0
2009-06-18 23:05:00,66.299,66.325,66.257,66.27,350470000.0
2009-06-18 23:10:00,66.288,66.296,66.279,66.28,236700000.0
2009-06-18 23:15:00,66.317,66.317,66.29,66.306,135120000.0
2009-06-18 23:20:00,66.276,66.33,66.276,66.306,445160000.0
2009-06-18 23:25:00,66.316,66.328,66.309,66.309,221210000.0
2009-06-18 23:30:00,66.333,66.334,66.304,66.318,76900000.0
2009-06-18 23:35:00,66.322,66.322,66.286,66.296,240790000.0
2009-06-18 23:40:00,66.288,66.323,66.286,66.289,319410000.0
2009-06-18 23:45:00,66.316,66.316,66.257,66.267,206930000.0
2009-06-18 23:50:00,66.26,66.303,66.26,66.288,235500000.0
2009-06-18 23:55:00,66.285,66.285,66.256,66.259,165130000.0
2009-06-19 00:00:00,66.281,66.294,66.226,66.228,226460000.0
2009-06-19 00:05:00,66.235,66.254,66.217,66.233,317140000.0
2009-06-19 00:10:00,66.241,66.279,66.241,66.257,334920000.0
2009-06-19 00:15:00,66.282,66.284,66.25,66.25,363200000.0
2009-06-19 00:20:00,66.255,66.286,66.25,66.265,412590000.0
2009-06-19 00:25:00,66.275,66.279,66.269,66.277,171740000.0
2009-06-19 00:30:00,66.268,66.27,66.239,66.239,308860000.0
2009-06-19 00:35:00,66.23,66.254,66.219,66.229,359110000.0
2009-06-19 00:40:00,66.224,66.253,66.221,66.221,267980000.0
2009-06-19 00:45:00,66.243,66.272,66.223,66.255,385870000.0
2009-06-19 00:50:00,66.267,66.357,66.267,66.351,344130000.0
2009-06-19 00:55:00,66.308,66.348,66.308,66.318,232980000.0
2009-06-19 01:00:00,66.353,66.353,66.311,66.32,304180000.0
2009-06-19 01:05:00,66.333,66.353,66.308,66.321,399820000.0
2009-06-19 01:10:00,66.311,66.346,66.311,66.34,246280000.0
2009-06-19 01:15:00,66.334,66.354,66.321,66.343,195760000.0
2009-06-19 01:20:00,66.324,66.36,66.31,66.318,266830000.0
2009-06-19 01:25:00,66.308,66.339,66.295,66.299,163720000.0
2009-06-19 01:30:00,66.332,66.342,66.301,66.306,285670000.0
2009-06-19 01:35:00,66.316,66.34,66.275,66.289,557380000.0
2009-06-19 01:40:00,66.266,66.286,66.259,66.286,219550000.0
2009-06-19 01:45:00,66.316,66.344,66.292,66.318,354360000.0
2009-06-19 01:50:00,66.336,66.365,66.323,66.342,358980000.0
2009-06-19 01:55:00,66.346,66.353,66.31,66.317,264870000.0
2009-06-19 02:00:00,66.355,66.382,66.322,66.322,372800000.0
2009-06-19 02:05:00,66.343,66.343,66.299,66.303,222230000.0
2009-06-19 02:10:00,66.291,66.311,66.257,66.261,259470000.0
2009-06-19 02:15:00,66.276,66.285,66.258,66.261,307970000.0
2009-06-19 02:20:00,66.268,66.383,66.254,66.383,338860000.0
2009-06-19 02:25:00,66.374,66.385,66.356,66.37,167790000.0
2009-06-19 02:30:00,66.383,66.419,66.365,66.404,450800000.0
2009-06-19 02:35:00,66.425,66.449,66.395,66.395,489610000.0
2009-06-19 02:40:00,66.381,66.434,66.381,66.409,312840000.0
2009-06-19 02:45:00,66.433,66.433,66.394,66.433,405100000.0
2009-06-19 02:50:00,66.431,66.45,66.381,66.41,317430000.0
2009-06-19 02:55:00,66.423,66.455,66.413,66.422,301720000.0
2009-06-19 03:00:00,66.434,66.444,66.411,66.434,300300000.0
2009-06-19 03:05:00,66.438,66.44,66.373,66.404,345200000.0
2009-06-19 03:10:00,66.411,66.454,66.411,66.424,330850000.0
2009-06-19 03:15:00,66.434,66.434,66.404,66.408,291080000.0
2009-06-19 03:20:00,66.402,66.419,66.355,66.398,360240000.0
2009-06-19 03:25:00,66.39,66.403,66.355,66.403,340210000.0
2009-06-19 03:30:00,66.393,66.397,66.373,66.397,363070000.0
2009-06-19 03:35:00,66.397,66.404,66.364,66.382,328320000.0
2009-06-19 03:40:00,66.386,66.404,66.38,66.38,214170000.0
2009-06-19 03:45:00,66.413,66.413,66.35,66.364,363820000.0
2009-06-19 03:50:00,66.355,66.365,66.269,66.346,334060000.0
2009-06-19 03:55:00,66.331,66.336,66.287,66.304,370010000.0
2009-06-19 04:00:00,66.319,66.319,66.262,66.262,471240000.0
2009-06-19 04:05:00,66.27,66.305,66.262,66.268,304310000.0
2009-06-19 04:10:00,66.277,66.311,66.271,66.304,417230000.0
2009-06-19 04:15:00,66.316,66.333,66.265,66.271,317400000.0
2009-06-19 04:20:00,66.275,66.284,66.187,66.193,304440000.0
2009-06-19 04:25:00,66.198,66.235,66.191,66.235,323660000.0
2009-06-19 04:30:00,66.226,66.244,66.196,66.238,220880000.0
2009-06-19 04:35:00,66.245,66.272,66.232,66.251,302280000.0
2009-06-19 04:40:00,66.254,66.262,66.224,66.251,295790000.0
2009-06-19 04:45:00,66.263,66.264,66.232,66.242,404770000.0
2009-06-19 04:50:00,66.25,66.27,66.235,66.253,283940000.0
2009-06-19 04:55:00,66.246,66.274,66.239,66.259,383350000.0
2009-06-19 05:00:00,66.267,66.286,66.24,66.286,318000000.0
2009-06-19 05:05:00,66.271,66.291,66.255,66.276,296550000.0
2009-06-19 05:10:00,66.278,66.292,66.254,66.269,303770000.0
2009-06-19 05:15:00,66.284,66.284,66.256,66.27,297100000.0
2009-06-19 05:20:00,66.263,66.263,66.222,66.238,244960000.0
2009-06-19 05:25:00,66.235,66.243,66.213,66.236,331650000.0
2009-06-19 05:30:00,66.242,66.243,66.212,66.236,287030000.0
2009-06-19 05:35:00,66.239,66.266,66.229,66.252,329060000.0
2009-06-19 05:40:00,66.247,66.288,66.234,66.256,202200000.0
2009-06-19 05:45:00,66.293,66.293,66.244,66.277,469300000.0
2009-06-19 05:50:00,66.252,66.276,66.246,66.251,263150000.0
2009-06-19 05:55:00,66.243,66.271,66.242,66.247,207630000.0
2009-06-19 06:00:00,66.259,66.288,66.254,66.283,452560000.0
2009-06-19 06:05:00,66.264,66.284,66.242,66.25,520600000.0
2009-06-19 06:10:00,66.243,66.274,66.242,66.255,258570000.0
2009-06-19 06:15:00,66.263,66.265,66.223,66.264,447060000.0
2009-06-19 06:20:00,66.253,66.274,66.239,66.252,247140000.0
2009-06-19 06:25:00,66.258,66.268,66.249,66.264,207710000.0
2009-06-19 06:30:00,66.275,66.299,66.251,66.299,170860000.0
2009-06-19 06:35:00,66.307,66.325,66.291,66.308,240000000.0
2009-06-19 06:40:00,66.297,66.314,66.287,66.305,291970000.0
2009-06-19 06:45:00,66.302,66.326,66.294,66.313,253900000.0
2009-06-19 06:50:00,66.316,66.324,66.293,66.308,296440000.0
2009-06-19 06:55:00,66.318,66.331,66.292,66.299,385660000.0
2009-06-19 07:00:00,66.309,66.309,66.23,66.264,466820000.0
2009-06-19 07:05:00,66.271,66.302,66.262,66.297,422180000.0
2009-06-19 07:10:00,66.304,66.333,66.292,66.328,391410000.0
2009-06-19 07:15:00,66.318,66.331,66.282,66.298,392250000.0
2009-06-19 07:20:00,66.28,66.303,66.262,66.279,499330000.0
2009-06-19 07:25:00,66.28,66.305,66.262,66.262,275130000.0
2009-06-19 07:30:00,66.283,66.283,66.246,66.246,414030000.0
2009-06-19 07:35:00,66.251,66.294,66.236,66.281,327880000.0
2009-06-19 07:40:00,66.286,66.311,66.269,66.311,295980000.0
2009-06-19 07:45:00,66.324,66.337,66.297,66.299,404280000.0
2009-06-19 07:50:00,66.291,66.313,66.281,66.294,291890000.0
2009-06-19 07:55:00,66.302,66.322,66.286,66.306,271700000.0
2009-06-19 08:00:00,66.334,66.334,66.283,66.325,433120000.0
2009-06-19 08:05:00,66.313,66.356,66.312,66.33,373330000.0
2009-06-19 08:10:00,66.313,66.418,66.313,66.411,186470000.0
2009-06-19 08:15:00,66.433,66.433,66.365,66.387,471370000.0
2009-06-19 08:20:00,66.409,66.455,66.405,66.449,543580000.0
2009-06-19 08:25:00,66.438,66.471,66.421,66.453,340420000.0
2009-06-19 08:30:00,66.472,66.524,66.446,66.524,444710000.0
2009-06-19 08:35:00,66.525,66.525,66.463,66.478,346680000.0
2009-06-19 08:40:00,66.475,66.476,66.443,66.466,346690000.0
2009-06-19 08:45:00,66.483,66.483,66.452,66.477,517940000.0
2009-06-19 08:50:00,66.461,66.514,66.454,66.49,323800000.0
2009-06-19 08:55:00,66.497,66.5,66.45,66.475,452080000.0
2009-06-19 09:00:00,66.485,66.523,66.467,66.481,332270000.0
2009-06-19 09:05:00,66.472,66.492,66.455,66.466,181380000.0
2009-06-19 09:10:00,66.438,66.452,66.421,66.442,82870000.0
2009-06-19 09:15:00,66.457,66.457,66.378,66.392,72010000.0
2009-06-19 09:20:00,66.398,66.413,66.353,66.413,68210000.0
2009-06-19 09:25:00,66.406,66.43,66.376,66.42,69440000.0
2009-06-19 09:30:00,66.428,66.482,66.416,66.478,71890000.0
2009-06-19 09:35:00,66.473,66.494,66.441,66.486,71100000.0
2009-06-19 09:40:00,66.474,66.489,66.424,66.437,69840000.0
2009-06-19 09:45:00,66.46,66.478,66.426,66.46,61000000.0
2009-06-19 09:50:00,66.456,66.467,66.443,66.454,61100000.0
2009-06-19 09:55:00,66.444,66.459,66.43,66.443,69480000.0
2009-06-19 10:00:00,66.45,66.452,66.41,66.413,64130000.0
2009-06-19 10:05:00,66.422,66.454,66.404,66.448,63300000.0
2009-06-19 10:10:00,66.448,66.469,66.431,66.454,82420000.0
2009-06-19 10:15:00,66.46,66.473,66.432,66.465,71240000.0
2009-06-19 10:20:00,66.474,66.484,66.451,66.468,77550000.0
2009-06-19 10:25:00,66.474,66.546,66.466,66.533,76520000.0
2009-06-19 10:30:00,66.534,66.571,66.529,66.565,70850000.0
2009-06-19 10:35:00,66.588,66.608,66.562,66.59,69980000.0
2009-06-19 10:40:00,66.601,66.608,66.538,66.562,77270000.0
2009-06-19 10:45:00,66.581,66.606,66.562,66.58,57210000.0
2009-06-19 10:50:00,66.587,66.644,66.587,66.624,66240000.0
2009-06-19 10:55:00,66.623,66.642,66.583,66.595,72860000.0
2009-06-19 11:00:00,66.622,66.633,66.597,66.613,75420000.0
2009-06-19 11:05:00,66.615,66.645,66.602,66.613,83450000.0
2009-06-19 11:10:00,66.622,66.651,66.596,66.63,76630000.0
2009-06-19 11:15:00,66.649,66.649,66.58,66.592,80820000.0
2009-06-19 11:20:00,66.608,66.653,66.599,66.653,72650000.0
2009-06-19 11:25:00,66.659,66.661,66.621,66.623,61010000.0
2009-06-19 11:30:00,66.639,66.643,66.59,66.619,76190000.0
2009-06-19 11:35:00,66.609,66.64,66.595,66.64,70690000.0
2009-06-19 11:40:00,66.639,66.646,66.583,66.614,88600000.0
2009-06-19 11:45:00,66.623,66.627,66.572,66.588,78320000.0
2009-06-19 11:50:00,66.575,66.603,66.56,66.572,86380000.0
2009-06-19 11:55:00,66.571,66.582,66.539,66.544,74470000.0
2009-06-19 12:00:00,66.551,66.556,66.511,66.511,64180000.0
2009-06-19 12:05:00,66.526,66.54,66.502,66.533,71480000.0
2009-06-19 12:10:00,66.528,66.555,66.513,66.542,63920000.0
2009-06-19 12:15:00,66.561,66.562,66.518,66.562,61300000.0
2009-06-19 12:20:00,66.556,66.57,66.52,66.533,74210000.0
2009-06-19 12:25:00,66.538,66.562,66.523,66.562,72260000.0
2009-06-19 12:30:00,66.572,66.572,66.545,66.557,85520000.0
2009-06-19 12:35:00,66.555,66.575,66.538,66.564,58580000.0
2009-06-19 12:40:00,66.573,66.601,66.548,66.574,67840000.0
2009-06-19 12:45:00,66.585,66.624,66.571,66.59,77200000.0
2009-06-19 12:50:00,66.588,66.612,66.541,66.541,59680000.0
2009-06-19 12:55:00,66.519,66.555,66.511,66.548,76630000.0
2009-06-19 13:00:00,66.558,66.558,66.505,66.529,77690000.0
2009-06-19 13:05:00,66.527,66.549,66.481,66.481,71940000.0
2009-06-19 13:10:00,66.479,66.514,66.47,66.501,73470000.0
2009-06-19 13:15:00,66.506,66.506,66.458,66.486,73980000.0
2009-06-19 13:20:00,66.483,66.522,66.476,66.509,77910000.0
2009-06-19 13:25:00,66.504,66.519,66.468,66.478,70600000.0
2009-06-19 13:30:00,66.486,66.514,66.456,66.494,80130000.0
2009-06-19 13:35:00,66.498,66.522,66.488,66.504,74490000.0
2009-06-19 13:40:00,66.51,66.515,66.47,66.479,66810000.0
2009-06-19 13:45:00,66.509,66.536,66.479,66.493,78620000.0
2009-06-19 13:50:00,66.498,66.504,66.464,66.483,75020000.0
2009-06-19 13:55:00,66.474,66.492,66.452,66.481,60040000.0
2009-06-19 14:00:00,66.49,66.523,66.475,66.521,63870000.0
2009-06-19 14:05:00,66.514,66.555,66.474,66.507,71920000.0
2009-06-19 14:10:00,66.521,66.535,66.454,66.454,75340000.0
2009-06-19 14:15:00,66.461,66.513,66.449,66.449,73180000.0
2009-06-19 14:20:00,66.457,66.462,66.392,66.421,74530000.0
2009-06-19 14:25:00,66.423,66.456,66.412,66.432,69070000.0
2009-06-19 14:30:00,66.441,66.441,66.381,66.413,80140000.0
2009-06-19 14:35:00,66.409,66.462,66.4,66.447,62270000.0
2009-06-19 14:40:00,66.423,66.473,66.415,66.468,75980000.0
2009-06-19 14:45:00,66.479,66.479,66.429,66.459,75980000.0
2009-06-19 14:50:00,66.46,66.47,66.379,66.401,65590000.0
2009-06-19 14:55:00,66.411,66.434,66.402,66.402,75730000.0
2009-06-19 15:00:00,66.41,66.446,66.383,66.446,91970000.0
2009-06-19 15:05:00,66.431,66.507,66.426,66.507,69660000.0
2009-06-19 15:10:00,66.513,66.521,66.437,66.438,75640000.0
2009-06-19 15:15:00,66.462,66.481,66.449,66.464,78380000.0
2009-06-19 15:20:00,66.461,66.515,66.461,66.49,86180000.0
2009-06-19 15:25:00,66.493,66.535,66.462,66.475,520510000.0
2009-06-19 15:30:00,66.475,66.49,66.431,66.48,338380000.0
2009-06-19 15:35:00,66.478,66.502,66.444,66.456,535480000.0
2009-06-19 15:40:00,66.456,66.497,66.442,66.496,455490000.0
2009-06-19 15:45:00,66.504,66.513,66.471,66.499,458830000.0
2009-06-19 15:50:00,66.483,66.522,66.479,66.486,363600000.0
2009-06-19 15:55:00,66.485,66.517,66.48,66.516,413130000.0
2009-06-19 16:00:00,66.516,66.517,66.477,66.486,362220000.0
2009-06-19 16:05:00,66.48,66.495,66.442,66.47,471750000.0
2009-06-19 16:10:00,66.46,66.468,66.411,66.412,390310000.0
2009-06-19 16:15:00,66.433,66.467,66.41,66.449,572540000.0
2009-06-19 16:20:00,66.457,66.475,66.443,66.456,442810000.0
2009-06-19 16:25:00,66.442,66.454,66.412,66.437,617220000.0
2009-06-19 16:30:00,66.452,66.494,66.418,66.462,547160000.0
2009-06-19 16:35:00,66.469,66.485,66.412,66.416,461330000.0
2009-06-19 16:40:00,66.426,66.449,66.411,66.441,451400000.0
2009-06-19 16:45:00,66.45,66.453,66.43,66.453,433880000.0
2009-06-19 16:50:00,66.444,66.46,66.423,66.439,407600000.0
2009-06-19 16:55:00,66.441,66.473,66.426,66.469,454680000.0
2009-06-19 17:00:00,66.5,66.501,66.467,66.474,433360000.0
2009-06-19 17:05:00,66.455,66.483,66.414,66.423,437340000.0
2009-06-19 17:10:00,66.416,66.435,66.341,66.343,577510000.0
2009-06-19 17:15:00,66.354,66.354,66.288,66.331,420800000.0
2009-06-19 17:20:00,66.313,66.342,66.276,66.297,445010000.0
2009-06-19 17:25:00,66.268,66.316,66.213,66.218,458890000.0
2009-06-19 17:30:00,66.229,66.271,66.186,66.271,430350000.0
2009-06-19 17:35:00,66.264,66.283,66.149,66.222,454700000.0
2009-06-19 17:40:00,66.196,66.222,66.179,66.222,509620000.0
2009-06-19 17:45:00,66.245,66.245,66.154,66.154,331970000.0
2009-06-19 17:50:00,66.137,66.171,66.115,66.138,378150000.0
2009-06-19 17:55:00,66.146,66.15,66.037,66.139,358990000.0
2009-06-19 18:00:00,66.15,66.184,66.103,66.177,368780000.0
2009-06-19 18:05:00,66.188,66.198,66.1,66.117,485900000.0
2009-06-19 18:10:00,66.118,66.13,66.015,66.078,231430000.0
2009-06-19 18:15:00,66.07,66.074,66.034,66.038,311070000.0
2009-06-19 18:20:00,66.045,66.113,66.032,66.075,317320000.0
2009-06-19 18:25:00,66.061,66.071,66.002,66.027,416850000.0
2009-06-19 18:30:00,66.033,66.045,66.014,66.028,191730000.0
2009-06-19 18:35:00,66.033,66.041,65.974,66.03,245870000.0
2009-06-19 18:40:00,66.035,66.06,66.015,66.056,269020000.0
2009-06-19 18:45:00,66.072,66.08,66.013,66.046,336110000.0
2009-06-19 18:50:00,66.038,66.095,66.027,66.08,305780000.0
2009-06-19 18:55:00,66.069,66.102,66.061,66.067,384840000.0
2009-06-19 19:00:00,66.073,66.082,66.03,66.039,454240000.0
2009-06-19 19:05:00,66.033,66.062,66.007,66.027,454760000.0
2009-06-19 19:10:00,66.018,66.096,66.016,66.088,384720000.0
2009-06-19 19:15:00,66.092,66.092,66.012,66.012,412410000.0
2009-06-19 19:20:00,66.0,66.034,65.971,65.987,491070000.0
2009-06-19 19:25:00,65.98,65.997,65.963,65.985,306410000.0
2009-06-19 19:30:00,66.008,66.008,65.972,65.981,417880000.0
2009-06-19 19:35:00,65.991,66.054,65.991,66.036,336710000.0
2009-06-19 19:40:00,66.029,66.08,66.021,66.026,290610000.0
2009-06-19 19:45:00,66.028,66.028,65.993,66.008,466020000.0
2009-06-19 19:50:00,66.017,66.026,66.002,66.013,278340000.0
2009-06-19 19:55:00,66.016,66.045,66.0,66.03,241830000.0
2009-06-19 20:00:00,66.044,66.044,65.999,66.023,484720000.0
2009-06-19 20:05:00,66.031,66.031,66.003,66.027,248860000.0
2009-06-19 20:10:00,66.021,66.027,65.993,66.025,244200000.0
2009-06-19 20:15:00,66.023,66.023,65.964,65.973,505550000.0
2009-06-19 20:20:00,65.992,65.992,65.961,65.97,269510000.0
2009-06-19 20:25:00,65.957,65.966,65.94,65.955,365720000.0
2009-06-19 20:30:00,65.964,66.012,65.951,65.999,464240000.0
2009-06-19 20:35:00,66.014,66.045,66.002,66.011,350610000.0
2009-06-19 20:40:00,66.002,66.046,66.001,66.046,375930000.0
2009-06-19 20:45:00,66.054,66.054,66.012,66.033,509410000.0
2009-06-19 20:50:00,66.037,66.064,66.028,66.053,362120000.0
2009-06-19 20:55:00,66.058,66.106,66.053,66.088,470950000.0
2009-06-19 21:00:00,66.093,66.093,66.043,66.065,459970000.0
2009-06-19 21:05:00,66.053,66.082,66.036,66.063,428700000.0
2009-06-19 21:10:00,66.046,66.074,66.024,66.045,339960000.0
2009-06-19 21:15:00,66.059,66.076,66.045,66.065,361780000.0
2009-06-19 21:20:00,66.074,66.074,66.032,66.05,494350000.0
2009-06-19 21:25:00,66.042,66.083,66.03,66.071,283760000.0
2009-06-19 21:30:00,66.085,66.105,66.071,66.105,528410000.0
2009-06-19 21:35:00,66.117,66.155,66.112,66.136,522540000.0
2009-06-19 21:40:00,66.136,66.154,66.09,66.09,536180000.0
2009-06-19 21:45:00,66.116,66.122,66.057,66.059,472310000.0
2009-06-19 21:50:00,66.072,66.11,66.072,66.092,618810000.0
2009-06-19 21:55:00,66.09,66.093,66.049,66.057,310880000.0
2009-06-19 22:00:00,66.063,66.068,66.027,66.049,450300000.0
2009-06-19 22:05:00,66.062,66.09,66.042,66.056,374540000.0
2009-06-19 22:10:00,66.039,66.077,66.039,66.073,330010000.0
2009-06-19 22:15:00,66.091,66.121,66.087,66.11,362200000.0
2009-06-19 22:20:00,66.122,66.129,66.09,66.122,327830000.0
2009-06-19 22:25:00,66.101,66.124,66.098,66.117,461890000.0
2009-06-19 22:30:00,66.134,66.134,66.1,66.1,280120000.0
2009-06-19 22:35:00,66.089,66.116,66.083,66.11,280100000.0
2009-06-19 22:40:00,66.109,66.127,66.102,66.115,373670000.0
2009-06-19 22:45:00,66.144,66.153,66.111,66.111,377000000.0
2009-06-19 22:50:00,66.116,66.161,66.097,66.142,446680000.0
2009-06-19 22:55:00,66.158,66.174,66.114,66.158,513660000.0
2009-06-22 02:00:00,65.909,65.958,65.896,65.93,255160000.0
2009-06-22 02:05:00,65.924,65.944,65.901,65.911,369910000.0
2009-06-22 02:10:00,65.9,65.922,65.872,65.887,363830000.0
2009-06-22 02:15:00,65.898,65.923,65.886,65.907,379820000.0
2009-06-22 02:20:00,65.919,65.952,65.912,65.921,564470000.0
2009-06-22 02:25:00,65.915,65.982,65.915,65.963,277790000.0
2009-06-22 02:30:00,65.988,66.031,65.964,65.986,173050000.0
2009-06-22 02:35:00,66.0,66.002,65.914,65.931,466880000.0
2009-06-22 02:40:00,65.939,65.951,65.913,65.925,325540000.0
2009-06-22 02:45:00,65.935,65.935,65.887,65.911,336250000.0
2009-06-22 02:50:00,65.925,65.931,65.893,65.909,402010000.0
2009-06-22 02:55:00,65.92,65.948,65.878,65.888,295580000.0
2009-06-22 03:00:00,65.888,65.898,65.86,65.882,299590000.0
2009-06-22 03:05:00,65.876,65.884,65.832,65.832,334240000.0
2009-06-22 03:10:00,65.846,65.867,65.809,65.831,429040000.0
2009-06-22 03:15:00,65.844,65.858,65.818,65.831,329530000.0
2009-06-22 03:20:00,65.832,65.872,65.821,65.836,480330000.0
2009-06-22 03:25:00,65.832,65.878,65.813,65.859,378690000.0
2009-06-22 03:30:00,65.858,65.876,65.832,65.868,389170000.0
2009-06-22 03:35:00,65.865,65.882,65.797,65.806,488040000.0
2009-06-22 03:40:00,65.819,65.832,65.714,65.749,359220000.0
2009-06-22 03:45:00,65.759,65.768,65.707,65.724,342770000.0
2009-06-22 03:50:00,65.722,65.763,65.719,65.758,316070000.0
2009-06-22 03:55:00,65.759,65.791,65.741,65.748,230810000.0
2009-06-22 04:00:00,65.748,65.77,65.732,65.758,262540000.0
2009-06-22 04:05:00,65.75,65.752,65.701,65.718,225380000.0
2009-06-22 04:10:00,65.716,65.799,65.716,65.794,208060000.0
2009-06-22 04:15:00,65.817,65.817,65.777,65.804,480860000.0
2009-06-22 04:20:00,65.813,65.852,65.786,65.832,329010000.0
2009-06-22 04:25:00,65.84,65.851,65.824,65.85,183640000.0
2009-06-22 04:30:00,65.843,65.86,65.82,65.846,354710000.0
2009-06-22 04:35:00,65.826,65.837,65.813,65.826,432990000.0
2009-06-22 04:40:00,65.828,65.843,65.808,65.825,279400000.0
2009-06-22 04:45:00,65.832,65.832,65.803,65.819,375350000.0
2009-06-22 04:50:00,65.831,65.843,65.813,65.825,356970000.0
2009-06-22 04:55:00,65.828,65.849,65.818,65.835,413320000.0
2009-06-22 05:00:00,65.83,65.835,65.8,65.806,512890000.0
2009-06-22 05:05:00,65.809,65.811,65.784,65.804,439000000.0
2009-06-22 05:10:00,65.791,65.803,65.783,65.796,396590000.0
2009-06-22 05:15:00,65.807,65.826,65.793,65.822,464170000.0
2009-06-22 05:20:00,65.827,65.836,65.787,65.788,416020000.0
2009-06-22 05:25:00,65.784,65.811,65.765,65.806,483090000.0
2009-06-22 05:30:00,65.812,65.816,65.764,65.816,583700000.0
2009-06-22 05:35:00,65.818,65.827,65.778,65.794,425910000.0
2009-06-22 05:40:00,65.797,65.799,65.762,65.763,436980000.0
2009-06-22 05:45:00,65.786,65.786,65.726,65.729,341030000.0
2009-06-22 05:50:00,65.712,65.762,65.712,65.744,477180000.0
2009-06-22 05:55:00,65.715,65.754,65.705,65.742,455190000.0
2009-06-22 06:00:00,65.74,65.74,65.678,65.712,377450000.0
2009-06-22 06:05:00,65.713,65.75,65.702,65.723,620210000.0
2009-06-22 06:10:00,65.702,65.735,65.686,65.722,477990000.0
2009-06-22 06:15:00,65.725,65.735,65.676,65.697,551330000.0
2009-06-22 06:20:00,65.692,65.746,65.686,65.743,522800000.0
2009-06-22 06:25:00,65.732,65.8,65.719,65.795,513940000.0
2009-06-22 06:30:00,65.807,65.869,65.77,65.854,363310000.0
2009-06-22 06:35:00,65.836,65.891,65.836,65.875,501370000.0
2009-06-22 06:40:00,65.869,65.899,65.845,65.884,388550000.0
2009-06-22 06:45:00,65.889,65.919,65.855,65.911,343370000.0
2009-06-22 06:50:00,65.919,65.926,65.888,65.926,423720000.0
2009-06-22 06:55:00,65.908,65.968,65.875,65.898,444770000.0
2009-06-22 07:00:00,65.9,65.928,65.859,65.928,484800000.0
2009-06-22 07:05:00,65.922,65.94,65.9,65.908,396190000.0
2009-06-22 07:10:00,65.915,65.929,65.894,65.918,498640000.0
2009-06-22 07:15:00,65.913,65.929,65.877,65.9,377960000.0
2009-06-22 07:20:00,65.925,65.934,65.886,65.904,351270000.0
2009-06-22 07:25:00,65.889,65.917,65.875,65.904,447980000.0
2009-06-22 07:30:00,65.911,65.911,65.871,65.879,365200000.0
2009-06-22 07:35:00,65.867,65.897,65.859,65.881,542250000.0
2009-06-22 07:40:00,65.89,65.929,65.877,65.917,503490000.0
2009-06-22 07:45:00,65.927,65.927,65.821,65.825,238940000.0
2009-06-22 07:50:00,65.825,65.881,65.825,65.876,356660000.0
2009-06-22 07:55:00,65.872,65.896,65.854,65.882,471190000.0
2009-06-22 08:00:00,65.901,65.901,65.838,65.859,241790000.0
2009-06-22 08:05:00,65.861,65.878,65.793,65.822,344380000.0
2009-06-22 08:10:00,65.829,65.86,65.796,65.809,475710000.0
2009-06-22 08:15:00,65.825,65.867,65.794,65.85,282930000.0
2009-06-22 08:20:00,65.832,65.905,65.832,65.874,333420000.0
2009-06-22 08:25:00,65.883,65.907,65.846,65.903,415670000.0
2009-06-22 08:30:00,65.911,65.918,65.823,65.835,306390000.0
2009-06-22 08:35:00,65.823,65.881,65.813,65.845,496080000.0
2009-06-22 08:40:00,65.837,65.863,65.82,65.841,425800000.0
2009-06-22 08:45:00,65.844,65.912,65.819,65.904,406430000.0
2009-06-22 08:50:00,65.922,65.944,65.883,65.928,455030000.0
2009-06-22 08:55:00,65.917,65.972,65.917,65.935,470920000.0
2009-06-22 09:00:00,65.977,66.021,65.947,65.967,406280000.0
2009-06-22 09:05:00,65.969,65.969,65.904,65.924,301710000.0
2009-06-22 09:10:00,65.911,65.927,65.881,65.886,328710000.0
2009-06-22 09:15:00,65.895,65.913,65.873,65.911,282450000.0
2009-06-22 09:20:00,65.903,65.903,65.842,65.849,243640000.0
2009-06-22 09:25:00,65.858,65.875,65.841,65.86,190840000.0
2009-06-22 09:30:00,65.875,65.875,65.784,65.8,409900000.0
2009-06-22 09:35:00,65.806,65.879,65.794,65.862,316820000.0
2009-06-22 09:40:00,65.862,65.892,65.853,65.869,309810000.0
2009-06-22 09:45:00,65.886,65.897,65.853,65.889,214200000.0
2009-06-22 09:50:00,65.889,65.942,65.884,65.902,476310000.0
2009-06-22 09:55:00,65.909,65.936,65.896,65.909,358400000.0
2009-06-22 10:00:00,65.924,65.927,65.793,65.822,349810000.0
2009-06-22 10:05:00,65.807,65.828,65.786,65.804,358830000.0
2009-06-22 10:10:00,65.813,65.873,65.806,65.853,339350000.0
2009-06-22 10:15:00,65.864,65.889,65.84,65.856,498840000.0
2009-06-22 10:20:00,65.851,65.871,65.825,65.847,473120000.0
2009-06-22 10:25:00,65.835,65.855,65.798,65.82,427140000.0
2009-06-22 10:30:00,65.819,65.829,65.71,65.733,454000000.0
2009-06-22 10:35:00,65.76,65.802,65.727,65.789,439100000.0
2009-06-22 10:40:00,65.787,65.819,65.777,65.809,432440000.0
2009-06-22 10:45:00,65.799,65.811,65.763,65.79,563720000.0
2009-06-22 10:50:00,65.793,65.814,65.773,65.791,432160000.0
2009-06-22 10:55:00,65.808,65.841,65.792,65.799,441040000.0
2009-06-22 11:00:00,65.822,65.827,65.784,65.808,451140000.0
2009-06-22 11:05:00,65.775,65.796,65.735,65.767,412050000.0
2009-06-22 11:10:00,65.754,65.763,65.699,65.711,429000000.0
2009-06-22 11:15:00,65.715,65.746,65.7,65.727,426800000.0
2009-06-22 11:20:00,65.723,65.797,65.723,65.774,475970000.0
2009-06-22 11:25:00,65.762,65.82,65.762,65.806,545000000.0
2009-06-22 11:30:00,65.799,65.809,65.686,65.778,598090000.0
2009-06-22 11:35:00,65.768,65.79,65.729,65.732,440890000.0
2009-06-22 11:40:00,65.741,65.786,65.729,65.774,559450000.0
2009-06-22 11:45:00,65.78,65.814,65.767,65.806,363950000.0
2009-06-22 11:50:00,65.797,65.832,65.756,65.772,467460000.0
2009-06-22 11:55:00,65.758,65.768,65.728,65.762,365760000.0
2009-06-22 12:00:00,65.763,65.793,65.747,65.781,395430000.0
2009-06-22 12:05:00,65.784,65.787,65.699,65.722,364430000.0
2009-06-22 12:10:00,65.732,65.767,65.723,65.745,478090000.0
2009-06-22 12:15:00,65.763,65.775,65.744,65.756,464540000.0
2009-06-22 12:20:00,65.746,65.77,65.732,65.751,499150000.0
2009-06-22 12:25:00,65.75,65.781,65.743,65.752,355890000.0
2009-06-22 12:30:00,65.753,65.773,65.731,65.745,496750000.0
2009-06-22 12:35:00,65.76,65.78,65.741,65.747,82100000.0
2009-06-22 12:40:00,65.751,65.783,65.745,65.779,76650000.0
2009-06-22 12:45:00,65.764,65.765,65.727,65.741,53450000.0
2009-06-22 12:50:00,65.74,65.752,65.72,65.743,51560000.0
2009-06-22 12:55:00,65.725,65.774,65.716,65.759,70730000.0
2009-06-22 13:00:00,65.781,65.816,65.748,65.789,73360000.0
2009-06-22 13:05:00,65.804,65.804,65.756,65.763,57040000.0
2009-06-22 13:10:00,65.778,65.799,65.732,65.733,84150000.0
2009-06-22 13:15:00,65.746,65.772,65.726,65.752,75180000.0
2009-06-22 13:20:00,65.754,65.757,65.702,65.743,58390000.0
2009-06-22 13:25:00,65.747,65.753,65.702,65.713,54060000.0
2009-06-22 13:30:00,65.711,65.766,65.704,65.761,69130000.0
2009-06-22 13:35:00,65.746,65.753,65.715,65.739,58310000.0
2009-06-22 13:40:00,65.738,65.753,65.712,65.74,71960000.0
2009-06-22 13:45:00,65.76,65.763,65.736,65.749,78280000.0
2009-06-22 13:50:00,65.741,65.776,65.74,65.761,64540000.0
2009-06-22 13:55:00,65.749,65.776,65.718,65.74,66070000.0
2009-06-22 14:00:00,65.778,65.782,65.747,65.768,52800000.0
2009-06-22 14:05:00,65.762,65.778,65.746,65.751,68480000.0
2009-06-22 14:10:00,65.756,65.787,65.749,65.772,81360000.0
2009-06-22 14:15:00,65.742,65.777,65.73,65.745,67780000.0
2009-06-22 14:20:00,65.735,65.771,65.724,65.744,67670000.0
2009-06-22 14:25:00,65.72,65.754,65.7,65.723,69280000.0
2009-06-22 14:30:00,65.71,65.729,65.619,65.659,77450000.0
2009-06-22 14:35:00,65.663,65.677,65.619,65.674,73400000.0
2009-06-22 14:40:00,65.668,65.692,65.657,65.666,66240000.0
2009-06-22 14:45:00,65.661,65.677,65.611,65.646,65970000.0
2009-06-22 14:50:00,65.648,65.698,65.613,65.685,65250000.0
2009-06-22 14:55:00,65.684,65.684,65.625,65.633,61430000.0
2009-06-22 15:00:00,65.652,65.692,65.638,65.657,74350000.0
2009-06-22 15:05:00,65.669,65.68,65.623,65.652,58110000.0
2009-06-22 15:10:00,65.641,65.703,65.623,65.681,82030000.0
2009-06-22 15:15:00,65.695,65.695,65.633,65.665,64480000.0
2009-06-22 15:20:00,65.66,65.678,65.642,65.658,77800000.0
2009-06-22 15:25:00,65.649,65.667,65.629,65.641,75420000.0
2009-06-22 15:30:00,65.653,65.68,65.624,65.63,75240000.0
2009-06-22 15:35:00,65.639,65.665,65.618,65.644,76570000.0
2009-06-22 15:40:00,65.643,65.649,65.601,65.616,50280000.0
2009-06-22 15:45:00,65.626,65.626,65.565,65.594,69860000.0
2009-06-22 15:50:00,65.605,65.656,65.588,65.655,69630000.0
2009-06-22 15:55:00,65.641,65.644,65.611,65.629,58090000.0
2009-06-22 16:00:00,65.644,65.682,65.602,65.624,69240000.0
2009-06-22 16:05:00,65.591,65.626,65.539,65.626,81520000.0
2009-06-22 16:10:00,65.64,65.692,65.591,65.681,79530000.0
2009-06-22 16:15:00,65.696,65.706,65.626,65.658,91980000.0
2009-06-22 16:20:00,65.66,65.756,65.639,65.74,72460000.0
2009-06-22 16:25:00,65.709,65.753,65.699,65.74,72770000.0
2009-06-22 16:30:00,65.744,65.744,65.669,65.698,63140000.0
2009-06-22 16:35:00,65.694,65.699,65.652,65.673,72050000.0
2009-06-22 16:40:00,65.688,65.716,65.674,65.707,84690000.0
2009-06-22 16:45:00,65.71,65.73,65.686,65.716,71470000.0
2009-06-22 16:50:00,65.708,65.734,65.673,65.687,85270000.0
2009-06-22 16:55:00,65.696,65.752,65.678,65.734,71270000.0
2009-06-22 17:00:00,65.75,65.75,65.706,65.716,75720000.0
2009-06-22 17:05:00,65.704,65.761,65.699,65.699,63670000.0
2009-06-22 17:10:00,65.702,65.734,65.649,65.662,66100000.0
2009-06-22 17:15:00,65.681,65.71,65.654,65.703,82220000.0
2009-06-22 17:20:00,65.703,65.747,65.7,65.721,79960000.0
2009-06-22 17:25:00,65.715,65.735,65.682,65.693,53210000.0
2009-06-22 17:30:00,65.695,65.716,65.679,65.702,81370000.0
2009-06-22 17:35:00,65.696,65.735,65.661,65.683,80450000.0
2009-06-22 17:40:00,65.681,65.682,65.652,65.668,78280000.0
2009-06-22 17:45:00,65.684,65.684,65.623,65.636,73220000.0
2009-06-22 17:50:00,65.618,65.653,65.604,65.653,67000000.0
2009-06-22 17:55:00,65.648,65.695,65.638,65.688,68100000.0
2009-06-22 18:00:00,65.691,65.733,65.689,65.708,51650000.0
2009-06-22 18:05:00,65.72,65.726,65.684,65.694,56510000.0
2009-06-22 18:10:00,65.702,65.714,65.664,65.685,73770000.0
2009-06-22 18:15:00,65.689,65.724,65.663,65.704,59870000.0
2009-06-22 18:20:00,65.706,65.793,65.693,65.793,75490000.0
2009-06-22 18:25:00,65.802,65.802,65.739,65.754,62460000.0
2009-06-22 18:30:00,65.774,65.784,65.75,65.78,65480000.0
2009-06-22 18:35:00,65.764,65.772,65.738,65.763,74100000.0
2009-06-22 18:40:00,65.747,65.775,65.729,65.759,63230000.0
2009-06-22 18:45:00,65.773,65.773,65.717,65.719,62950000.0
2009-06-22 18:50:00,65.725,65.733,65.701,65.718,165030000.0
2009-06-22 18:55:00,65.722,65.742,65.667,65.691,318820000.0
2009-06-22 19:00:00,65.706,65.728,65.677,65.711,410790000.0
2009-06-22 19:05:00,65.725,65.73,65.674,65.718,305320000.0
2009-06-22 19:10:00,65.716,65.749,65.696,65.732,482040000.0
2009-06-22 19:15:00,65.745,65.749,65.67,65.69,301960000.0
2009-06-22 19:20:00,65.69,65.712,65.665,65.685,331980000.0
2009-06-22 19:25:00,65.679,65.689,65.63,65.63,443420000.0
2009-06-22 19:30:00,65.659,65.685,65.63,65.677,332290000.0
2009-06-22 19:35:00,65.666,65.684,65.643,65.661,516270000.0
2009-06-22 19:40:00,65.644,65.679,65.598,65.634,473810000.0
2009-06-22 19:45:00,65.645,65.664,65.609,65.638,180960000.0
2009-06-22 19:50:00,65.629,65.681,65.626,65.656,369480000.0
2009-06-22 19:55:00,65.652,65.674,65.613,65.629,453240000.0
2009-06-22 20:00:00,65.64,65.684,65.62,65.681,260850000.0
2009-06-22 20:05:00,65.674,65.712,65.653,65.708,296630000.0
2009-06-22 20:10:00,65.715,65.723,65.673,65.713,426100000.0
2009-06-22 20:15:00,65.723,65.73,65.683,65.73,301520000.0
2009-06-22 20:20:00,65.726,65.743,65.713,65.733,343590000.0
2009-06-22 20:25:00,65.716,65.741,65.702,65.734,408480000.0
2009-06-22 20:30:00,65.73,65.73,65.685,65.716,278870000.0
2009-06-22 20:35:00,65.723,65.729,65.679,65.713,482960000.0
2009-06-22 20:40:00,65.693,65.737,65.691,65.698,378080000.0
2009-06-22 20:45:00,65.705,65.708,65.696,65.696,384970000.0
2009-06-22 20:50:00,65.702,65.742,65.695,65.74,420120000.0
2009-06-22 20:55:00,65.733,65.742,65.691,65.709,472710000.0
2009-06-22 21:00:00,65.721,65.774,65.703,65.744,389370000.0
2009-06-22 21:05:00,65.753,65.79,65.744,65.764,295160000.0
2009-06-22 21:10:00,65.773,65.793,65.745,65.753,264190000.0
2009-06-22 21:15:00,65.757,65.793,65.745,65.774,286420000.0
2009-06-22 21:20:00,65.77,65.796,65.753,65.782,248710000.0
2009-06-22 21:25:00,65.78,65.784,65.743,65.757,183550000.0
2009-06-22 21:30:00,65.772,65.772,65.727,65.742,194450000.0
2009-06-22 21:35:00,65.742,65.756,65.725,65.74,322670000.0
2009-06-22 21:40:00,65.756,65.761,65.705,65.705,447390000.0
2009-06-22 21:45:00,65.73,65.73,65.694,65.717,322400000.0
2009-06-22 21:50:00,65.699,65.731,65.688,65.712,516480000.0
2009-06-22 21:55:00,65.704,65.711,65.672,65.695,460580000.0
2009-06-22 22:00:00,65.696,65.699,65.633,65.655,264150000.0
2009-06-22 22:05:00,65.655,65.711,65.623,65.7,283320000.0
2009-06-22 22:10:00,65.694,65.725,65.665,65.691,492400000.0
2009-06-22 22:15:00,65.708,65.711,65.66,65.688,199990000.0
2009-06-22 22:20:00,65.666,65.691,65.654,65.685,337090000.0
2009-06-22 22:25:00,65.674,65.679,65.604,65.607,281360000.0
2009-06-22 22:30:00,65.627,65.629,65.595,65.629,303450000.0
2009-06-22 22:35:00,65.619,65.635,65.598,65.634,216160000.0
2009-06-22 22:40:00,65.632,65.644,65.615,65.632,271230000.0
2009-06-22 22:45:00,65.643,65.654,65.613,65.626,279260000.0
2009-06-22 22:50:00,65.643,65.647,65.613,65.644,286210000.0
2009-06-22 22:55:00,65.648,65.65,65.616,65.619,328210000.0
2009-06-22 23:00:00,65.632,65.632,65.597,65.607,368520000.0
2009-06-22 23:05:00,65.618,65.64,65.601,65.625,353360000.0
2009-06-22 23:10:00,65.64,65.646,65.617,65.638,398980000.0
2009-06-22 23:15:00,65.678,65.678,65.614,65.623,286670000.0
2009-06-22 23:20:00,65.643,65.645,65.612,65.628,270530000.0
2009-06-22 23:25:00,65.641,65.681,65.632,65.681,190620000.0
2009-06-22 23:30:00,65.669,65.71,65.647,65.68,293600000.0
2009-06-22 23:35:00,65.681,65.71,65.673,65.686,298250000.0
2009-06-22 23:40:00,65.678,65.699,65.675,65.688,327670000.0
2009-06-22 23:45:00,65.69,65.71,65.672,65.676,429710000.0
2009-06-22 23:50:00,65.675,65.687,65.65,65.678,298800000.0
2009-06-22 23:55:00,65.652,65.68,65.639,65.653,503520000.0
2009-06-23 00:00:00,65.67,65.676,65.645,65.648,371860000.0
2009-06-23 00:05:00,65.638,65.666,65.633,65.66,310590000.0
2009-06-23 00:10:00,65.643,65.663,65.63,65.654,337320000.0
2009-06-23 00:15:00,65.652,65.668,65.641,65.663,184490000.0
2009-06-23 00:20:00,65.66,65.694,65.64,65.66,311970000.0
2009-06-23 00:25:00,65.663,65.666,65.638,65.638,335810000.0
2009-06-23 00:30:00,65.621,65.639,65.594,65.633,343760000.0
2009-06-23 00:35:00,65.625,65.637,65.601,65.629,344960000.0
2009-06-23 00:40:00,65.632,65.651,65.625,65.646,266480000.0
2009-06-23 00:45:00,65.648,65.66,65.622,65.646,312090000.0
2009-06-23 00:50:00,65.655,65.657,65.63,65.652,315460000.0
2009-06-23 00:55:00,65.649,65.65,65.616,65.626,286920000.0
2009-06-23 01:00:00,65.634,65.643,65.602,65.618,302430000.0
2009-06-23 01:05:00,65.593,65.622,65.586,65.599,337660000.0
2009-06-23 01:10:00,65.58,65.589,65.541,65.567,458720000.0
2009-06-23 01:15:00,65.572,65.572,65.505,65.522,332440000.0
2009-06-23 01:20:00,65.53,65.546,65.514,65.523,518330000.0
2009-06-23 01:25:00,65.53,65.543,65.426,65.454,472420000.0
2009-06-23 01:30:00,65.473,65.494,65.425,65.493,177140000.0
2009-06-23 01:35:00,65.494,65.498,65.441,65.455,361060000.0
2009-06-23 01:40:00,65.441,65.445,65.369,65.414,449400000.0
2009-06-23 01:45:00,65.422,65.422,65.312,65.343,261620000.0
2009-06-23 01:50:00,65.32,65.342,65.207,65.255,287730000.0
2009-06-23 01:55:00,65.275,65.34,65.244,65.336,373610000.0
2009-06-23 02:00:00,65.33,65.378,65.316,65.366,284280000.0
2009-06-23 02:05:00,65.36,65.405,65.341,65.391,367740000.0
2009-06-23 02:10:00,65.396,65.411,65.356,65.381,421650000.0
2009-06-23 02:15:00,65.382,65.382,65.289,65.325,177680000.0
2009-06-23 02:20:00,65.325,65.372,65.297,65.35,366770000.0
2009-06-23 02:25:00,65.325,65.338,65.217,65.275,608780000.0
2009-06-23 02:30:00,65.29,65.29,65.177,65.223,357610000.0
2009-06-23 02:35:00,65.223,65.243,65.185,65.215,376140000.0
2009-06-23 02:40:00,65.2,65.25,65.19,65.245,384550000.0
2009-06-23 02:45:00,65.258,65.278,65.242,65.242,284570000.0
2009-06-23 02:50:00,65.249,65.282,65.225,65.242,401580000.0
2009-06-23 02:55:00,65.255,65.289,65.216,65.22,352720000.0
2009-06-23 03:00:00,65.243,65.243,65.151,65.164,412960000.0
2009-06-23 03:05:00,65.176,65.186,65.134,65.184,344540000.0
2009-06-23 03:10:00,65.174,65.226,65.167,65.205,242450000.0
2009-06-23 03:15:00,65.201,65.212,65.148,65.166,183100000.0
2009-06-23 03:20:00,65.165,65.228,65.153,65.215,327700000.0
2009-06-23 03:25:00,65.215,65.234,65.193,65.211,309580000.0
2009-06-23 03:30:00,65.215,65.234,65.18,65.205,333890000.0
2009-06-23 03:35:00,65.203,65.208,65.171,65.171,291230000.0
2009-06-23 03:40:00,65.181,65.268,65.177,65.248,352050000.0
2009-06-23 03:45:00,65.269,65.269,65.219,65.237,250900000.0
2009-06-23 03:50:00,65.224,65.253,65.201,65.245,349220000.0
2009-06-23 03:55:00,65.226,65.269,65.225,65.241,274200000.0
2009-06-23 04:00:00,65.245,65.26,65.189,65.199,446430000.0
2009-06-23 04:05:00,65.183,65.223,65.164,65.179,348460000.0
2009-06-23 04:10:00,65.164,65.183,65.154,65.174,279680000.0
2009-06-23 04:15:00,65.184,65.192,65.152,65.158,309530000.0
2009-06-23 04:20:00,65.163,65.187,65.134,65.168,221980000.0
2009-06-23 04:25:00,65.169,65.182,65.065,65.088,278850000.0
2009-06-23 04:30:00,65.124,65.134,65.074,65.093,322660000.0
2009-06-23 04:35:00,65.098,65.111,65.036,65.065,287080000.0
2009-06-23 04:40:00,65.064,65.075,65.034,65.059,303790000.0
2009-06-23 04:45:00,65.064,65.119,65.053,65.103,117330000.0
2009-06-23 04:50:00,65.102,65.122,65.055,65.06,334870000.0
2009-06-23 04:55:00,65.062,65.102,65.056,65.102,197690000.0
2009-06-23 05:00:00,65.102,65.108,65.063,65.088,463630000.0
2009-06-23 05:05:00,65.095,65.101,65.064,65.075,526940000.0
2009-06-23 05:10:00,65.071,65.161,65.063,65.158,346230000.0
2009-06-23 05:15:00,65.164,65.164,65.128,65.148,439750000.0
2009-06-23 05:20:00,65.131,65.146,65.089,65.098,344170000.0
2009-06-23 05:25:00,65.089,65.139,65.084,65.135,276210000.0
2009-06-23 05:30:00,65.137,65.182,65.125,65.177,440540000.0
2009-06-23 05:35:00,65.18,65.214,65.171,65.173,349520000.0
2009-06-23 05:40:00,65.185,65.185,65.144,65.164,315680000.0
2009-06-23 05:45:00,65.16,65.207,65.149,65.187,382290000.0
2009-06-23 05:50:00,65.198,65.209,65.151,65.153,333920000.0
2009-06-23 05:55:00,65.157,65.161,65.129,65.129,237840000.0
2009-06-23 06:00:00,65.155,65.168,65.12,65.16,476500000.0
2009-06-23 06:05:00,65.175,65.175,65.128,65.146,513980000.0
2009-06-23 06:10:00,65.171,65.188,65.143,65.15,338280000.0
2009-06-23 06:15:00,65.175,65.175,65.121,65.128,427100000.0
2009-06-23 06:20:00,65.15,65.173,65.134,65.171,339320000.0
2009-06-23 06:25:00,65.184,65.202,65.163,65.177,318190000.0
2009-06-23 06:30:00,65.185,65.195,65.145,65.177,292180000.0
2009-06-23 06:35:00,65.189,65.202,65.15,65.2,245050000.0
2009-06-23 06:40:00,65.213,65.249,65.204,65.207,466020000.0
2009-06-23 06:45:00,65.216,65.294,65.198,65.238,321310000.0
2009-06-23 06:50:00,65.229,65.258,65.229,65.239,210570000.0
2009-06-23 06:55:00,65.238,65.24,65.194,65.22,518260000.0
2009-06-23 07:00:00,65.225,65.229,65.156,65.162,268190000.0
2009-06-23 07:05:00,65.154,65.175,65.11,65.155,292510000.0
2009-06-23 07:10:00,65.138,65.198,65.124,65.187,487640000.0
2009-06-23 07:15:00,65.18,65.2,65.157,65.164,462310000.0
2009-06-23 07:20:00,65.167,65.18,65.131,65.144,318730000.0
2009-06-23 07:25:00,65.146,65.166,65.134,65.166,476290000.0
2009-06-23 07:30:00,65.161,65.164,65.075,65.095,351590000.0
2009-06-23 07:35:00,65.078,65.104,65.067,65.084,328860000.0
2009-06-23 07:40:00,65.099,65.131,65.094,65.111,453850000.0
2009-06-23 07:45:00,65.116,65.124,65.073,65.082,317230000.0
2009-06-23 07:50:00,65.093,65.119,65.075,65.103,388780000.0
2009-06-23 07:55:00,65.12,65.18,65.092,65.113,317500000.0
2009-06-23 08:00:00,65.111,65.111,64.968,65.012,303660000.0
2009-06-23 08:05:00,65.04,65.06,64.993,65.06,421640000.0
2009-06-23 08:10:00,65.056,65.077,64.984,65.066,249850000.0
2009-06-23 08:15:00,65.053,65.067,65.019,65.04,298350000.0
2009-06-23 08:20:00,65.044,65.058,65.006,65.029,410780000.0
2009-06-23 08:25:00,65.036,65.064,64.989,65.03,412480000.0
2009-06-23 08:30:00,65.044,65.181,65.03,65.133,182370000.0
2009-06-23 08:35:00,65.124,65.221,65.124,65.221,419380000.0
2009-06-23 08:40:00,65.219,65.219,65.13,65.134,547120000.0
2009-06-23 08:45:00,65.163,65.172,65.093,65.156,379150000.0
2009-06-23 08:50:00,65.156,65.194,65.129,65.174,417070000.0
2009-06-23 08:55:00,65.158,65.203,65.143,65.178,325370000.0
2009-06-23 09:00:00,65.183,65.313,65.153,65.305,253590000.0
2009-06-23 09:05:00,65.302,65.311,65.236,65.24,353140000.0
2009-06-23 09:10:00,65.246,65.27,65.212,65.265,342770000.0
2009-06-23 09:15:00,65.286,65.328,65.257,65.299,372320000.0
2009-06-23 09:20:00,65.289,65.314,65.213,65.226,440730000.0
2009-06-23 09:25:00,65.251,65.295,65.235,65.283,367280000.0
2009-06-23 09:30:00,65.28,65.307,65.264,65.297,528940000.0
2009-06-23 09:35:00,65.29,65.32,65.274,65.286,437590000.0
2009-06-23 09:40:00,65.268,65.293,65.227,65.277,538580000.0
2009-06-23 09:45:00,65.276,65.297,65.215,65.215,571100000.0
2009-06-23 09:50:00,65.236,65.24,65.191,65.217,419020000.0
2009-06-23 09:55:00,65.21,65.232,65.193,65.232,417960000.0
2009-06-23 10:00:00,65.232,65.238,65.168,65.21,438380000.0
2009-06-23 10:05:00,65.203,65.221,65.163,65.17,368620000.0
2009-06-23 10:10:00,65.177,65.22,65.163,65.176,379010000.0
2009-06-23 10:15:00,65.184,65.184,65.086,65.097,444710000.0
2009-06-23 10:20:00,65.096,65.133,65.059,65.072,434510000.0
2009-06-23 10:25:00,65.066,65.094,65.048,65.088,513600000.0
2009-06-23 10:30:00,65.095,65.149,65.064,65.147,394820000.0
2009-06-23 10:35:00,65.122,65.17,65.122,65.134,390200000.0
2009-06-23 10:40:00,65.124,65.168,65.124,65.149,426200000.0
2009-06-23 10:45:00,65.173,65.218,65.144,65.183,465430000.0
2009-06-23 10:50:00,65.188,65.215,65.178,65.204,445090000.0
2009-06-23 10:55:00,65.193,65.257,65.188,65.223,464420000.0
2009-06-23 11:00:00,65.231,65.37,65.217,65.332,295080000.0
2009-06-23 11:05:00,65.349,65.368,65.288,65.298,372670000.0
2009-06-23 11:10:00,65.301,65.345,65.288,65.311,339660000.0
2009-06-23 11:15:00,65.322,65.379,65.29,65.323,382540000.0
2009-06-23 11:20:00,65.328,65.352,65.304,65.336,419800000.0
2009-06-23 11:25:00,65.344,65.359,65.308,65.346,185110000.0
2009-06-23 11:30:00,65.344,65.35,65.294,65.314,302200000.0
2009-06-23 11:35:00,65.309,65.327,65.283,65.308,359730000.0
2009-06-23 11:40:00,65.309,65.322,65.281,65.297,319110000.0
2009-06-23 11:45:00,65.287,65.293,65.254,65.28,181850000.0
2009-06-23 11:50:00,65.272,65.303,65.265,65.297,282300000.0
2009-06-23 11:55:00,65.287,65.29,65.251,65.28,200990000.0
2009-06-23 12:00:00,65.287,65.314,65.275,65.31,362700000.0
2009-06-23 12:05:00,65.308,65.372,65.296,65.361,317010000.0
2009-06-23 12:10:00,65.361,65.477,65.351,65.441,346760000.0
2009-06-23 12:15:00,65.45,65.522,65.445,65.499,448240000.0
2009-06-23 12:20:00,65.488,65.503,65.407,65.411,402320000.0
2009-06-23 12:25:00,65.423,65.453,65.383,65.439,385930000.0
2009-06-23 12:30:00,65.455,65.455,65.404,65.447,455860000.0
2009-06-23 12:35:00,65.435,65.543,65.408,65.527,433800000.0
2009-06-23 12:40:00,65.521,65.561,65.504,65.533,296110000.0
2009-06-23 12:45:00,65.552,65.62,65.537,65.61,403190000.0
2009-06-23 12:50:00,65.595,65.61,65.547,65.558,306860000.0
2009-06-23 12:55:00,65.549,65.575,65.533,65.546,246800000.0
2009-06-23 13:00:00,65.564,65.564,65.482,65.482,486860000.0
2009-06-23 13:05:00,65.49,65.509,65.476,65.496,324010000.0
2009-06-23 13:10:00,65.478,65.49,65.431,65.445,212940000.0
2009-06-23 13:15:00,65.446,65.487,65.431,65.478,520620000.0
2009-06-23 13:20:00,65.484,65.601,65.484,65.58,275230000.0
2009-06-23 13:25:00,65.589,65.597,65.537,65.569,283810000.0
2009-06-23 13:30:00,65.581,65.593,65.514,65.525,492880000.0
2009-06-23 13:35:00,65.509,65.533,65.49,65.497,468400000.0
2009-06-23 13:40:00,65.506,65.526,65.487,65.497,313120000.0
2009-06-23 13:45:00,65.504,65.506,65.465,65.485,447450000.0
2009-06-23 13:50:00,65.477,65.522,65.475,65.522,338960000.0
2009-06-23 13:55:00,65.521,65.552,65.505,65.533,230850000.0
2009-06-23 14:00:00,65.541,65.556,65.52,65.538,424680000.0
2009-06-23 14:05:00,65.526,65.529,65.494,65.517,248790000.0
2009-06-23 14:10:00,65.502,65.529,65.486,65.522,285990000.0
2009-06-23 14:15:00,65.524,65.585,65.497,65.564,427610000.0
2009-06-23 14:20:00,65.561,65.632,65.545,65.632,403240000.0
2009-06-23 14:25:00,65.623,65.65,65.604,65.647,199930000.0
2009-06-23 14:30:00,65.654,65.732,65.623,65.721,403710000.0
2009-06-23 14:35:00,65.714,65.808,65.683,65.781,547370000.0
2009-06-23 14:40:00,65.783,65.792,65.746,65.764,368620000.0
2009-06-23 14:45:00,65.769,65.832,65.765,65.825,413320000.0
2009-06-23 14:50:00,65.811,65.83,65.763,65.786,329390000.0
2009-06-23 14:55:00,65.78,65.799,65.753,65.779,303740000.0
2009-06-23 15:00:00,65.78,65.804,65.727,65.793,356150000.0
2009-06-23 15:05:00,65.794,65.8,65.744,65.765,280820000.0
2009-06-23 15:10:00,65.754,65.779,65.703,65.724,442520000.0
2009-06-23 15:15:00,65.717,65.741,65.639,65.65,349860000.0
2009-06-23 15:20:00,65.654,65.704,65.619,65.633,257100000.0
2009-06-23 15:25:00,65.635,65.689,65.635,65.685,326460000.0
2009-06-23 15:30:00,65.661,65.689,65.628,65.656,360480000.0
2009-06-23 15:35:00,65.68,65.748,65.679,65.737,497070000.0
2009-06-23 15:40:00,65.712,65.735,65.67,65.68,353400000.0
2009-06-23 15:45:00,65.699,65.714,65.666,65.714,477930000.0
2009-06-23 15:50:00,65.709,65.723,65.683,65.691,482060000.0
2009-06-23 15:55:00,65.698,65.714,65.669,65.704,530540000.0
2009-06-23 16:00:00,65.704,65.718,65.566,65.64,444320000.0
2009-06-23 16:05:00,65.653,65.667,65.597,65.61,561400000.0
2009-06-23 16:10:00,65.595,65.617,65.55,65.558,388780000.0
2009-06-23 16:15:00,65.57,65.57,65.495,65.516,432170000.0
2009-06-23 16:20:00,65.512,65.584,65.512,65.569,445470000.0
2009-06-23 16:25:00,65.566,65.577,65.521,65.538,316160000.0
2009-06-23 16:30:00,65.541,65.578,65.511,65.566,411250000.0
2009-06-23 16:35:00,65.574,65.597,65.519,65.521,388590000.0
2009-06-23 16:40:00,65.528,65.548,65.466,65.477,563320000.0
2009-06-23 16:45:00,65.489,65.489,65.376,65.435,413220000.0
2009-06-23 16:50:00,65.438,65.442,65.395,65.425,407730000.0
2009-06-23 16:55:00,65.421,65.48,65.369,65.401,465630000.0
2009-06-23 17:00:00,65.415,65.415,65.302,65.329,366870000.0
2009-06-23 17:05:00,65.318,65.346,65.265,65.28,387820000.0
2009-06-23 17:10:00,65.278,65.281,65.191,65.196,508540000.0
2009-06-23 17:15:00,65.219,65.325,65.188,65.323,358400000.0
2009-06-23 17:20:00,65.327,65.344,65.283,65.326,364310000.0
2009-06-23 17:25:00,65.333,65.366,65.306,65.341,356940000.0
2009-06-23 17:30:00,65.335,65.391,65.315,65.377,335180000.0
2009-06-23 17:35:00,65.389,65.461,65.384,65.418,386270000.0
2009-06-23 17:40:00,65.425,65.451,65.4,65.446,318100000.0
2009-06-23 17:45:00,65.453,65.453,65.424,65.438,211560000.0
2009-06-23 17:50:00,65.439,65.479,65.411,65.466,314140000.0
2009-06-23 17:55:00,65.454,65.476,65.43,65.435,445580000.0
2009-06-23 18:00:00,65.448,65.46,65.405,65.44,176790000.0
2009-06-23 18:05:00,65.439,65.473,65.425,65.442,230430000.0
2009-06-23 18:10:00,65.437,65.438,65.361,65.406,301350000.0
2009-06-23 18:15:00,65.432,65.432,65.377,65.408,242390000.0
2009-06-23 18:20:00,65.404,65.42,65.367,65.416,292230000.0
2009-06-23 18:25:00,65.399,65.419,65.368,65.368,359540000.0
2009-06-23 18:30:00,65.381,65.384,65.254,65.278,388730000.0
2009-06-23 18:35:00,65.274,65.278,65.217,65.256,479730000.0
2009-06-23 18:40:00,65.254,65.282,65.224,65.275,389240000.0
2009-06-23 18:45:00,65.293,65.319,65.243,65.294,395390000.0
2009-06-23 18:50:00,65.289,65.301,65.256,65.293,476220000.0
2009-06-23 18:55:00,65.278,65.326,65.274,65.303,352230000.0
2009-06-23 19:00:00,65.321,65.321,65.252,65.276,386860000.0
2009-06-23 19:05:00,65.289,65.351,65.281,65.346,336650000.0
2009-06-23 19:10:00,65.364,65.414,65.336,65.399,260490000.0
2009-06-23 19:15:00,65.416,65.446,65.397,65.443,346400000.0
2009-06-23 19:20:00,65.449,65.464,65.415,65.419,384060000.0
2009-06-23 19:25:00,65.411,65.427,65.393,65.403,333610000.0
2009-06-23 19:30:00,65.407,65.436,65.402,65.436,351510000.0
2009-06-23 19:35:00,65.42,65.455,65.416,65.429,425700000.0
2009-06-23 19:40:00,65.435,65.444,65.396,65.427,183900000.0
2009-06-23 19:45:00,65.435,65.435,65.349,65.396,354930000.0
2009-06-23 19:50:00,65.379,65.442,65.372,65.392,596320000.0
2009-06-23 19:55:00,65.398,65.421,65.39,65.405,370970000.0
2009-06-23 20:00:00,65.404,65.404,65.334,65.376,384430000.0
2009-06-23 20:05:00,65.376,65.399,65.356,65.377,387190000.0
2009-06-23 20:10:00,65.383,65.444,65.383,65.428,293240000.0
2009-06-23 20:15:00,65.43,65.46,65.415,65.436,403120000.0
2009-06-23 20:20:00,65.448,65.457,65.419,65.441,465000000.0
2009-06-23 20:25:00,65.446,65.463,65.424,65.463,387480000.0
2009-06-23 20:30:00,65.464,65.472,65.444,65.459,439120000.0
2009-06-23 20:35:00,65.44,65.463,65.425,65.43,272810000.0
2009-06-23 20:40:00,65.424,65.474,65.424,65.44,406180000.0
2009-06-23 20:45:00,65.448,65.496,65.43,65.479,528320000.0
2009-06-23 20:50:00,65.482,65.502,65.468,65.499,346240000.0
2009-06-23 20:55:00,65.476,65.515,65.469,65.491,497270000.0
2009-06-23 21:00:00,65.5,65.5,65.447,65.447,419900000.0
2009-06-23 21:05:00,65.465,65.495,65.455,65.485,379140000.0
2009-06-23 21:10:00,65.486,65.514,65.477,65.508,351000000.0
2009-06-23 21:15:00,65.51,65.516,65.492,65.505,280120000.0
2009-06-23 21:20:00,65.503,65.532,65.501,65.51,483700000.0
2009-06-23 21:25:00,65.519,65.521,65.478,65.517,404410000.0
2009-06-23 21:30:00,65.509,65.545,65.502,65.509,360560000.0
2009-06-23 21:35:00,65.522,65.564,65.505,65.537,340990000.0
2009-06-23 21:40:00,65.548,65.565,65.532,65.548,554690000.0
2009-06-23 21:45:00,65.552,65.566,65.522,65.531,484800000.0
2009-06-23 21:50:00,65.537,65.551,65.525,65.533,642440000.0
2009-06-23 21:55:00,65.53,65.566,65.529,65.545,306560000.0
2009-06-23 22:00:00,65.539,65.548,65.482,65.497,466420000.0
2009-06-23 22:05:00,65.495,65.528,65.484,65.518,471210000.0
2009-06-23 22:10:00,65.525,65.527,65.474,65.487,403470000.0
2009-06-23 22:15:00,65.505,65.525,65.49,65.508,455160000.0
2009-06-23 22:20:00,65.505,65.524,65.492,65.501,357460000.0
2009-06-23 22:25:00,65.515,65.532,65.485,65.51,542810000.0
2009-06-23 22:30:00,65.514,65.514,65.482,65.496,449540000.0
2009-06-23 22:35:00,65.506,65.514,65.474,65.488,300230000.0
2009-06-23 22:40:00,65.465,65.51,65.465,65.506,326710000.0
2009-06-23 22:45:00,65.514,65.527,65.488,65.519,425410000.0
2009-06-23 22:50:00,65.509,65.527,65.48,65.509,317640000.0
2009-06-23 22:55:00,65.518,65.531,65.502,65.518,493500000.0
2009-06-23 23:00:00,65.513,65.533,65.474,65.474,337560000.0
2009-06-23 23:05:00,65.476,65.488,65.423,65.423,334330000.0
2009-06-23 23:10:00,65.413,65.444,65.406,65.427,395950000.0
2009-06-23 23:15:00,65.429,65.46,65.402,65.402,312760000.0
2009-06-23 23:20:00,65.418,65.434,65.41,65.421,435140000.0
2009-06-23 23:25:00,65.407,65.43,65.399,65.427,356190000.0
2009-06-23 23:30:00,65.419,65.428,65.406,65.416,187190000.0
2009-06-23 23:35:00,65.407,65.423,65.399,65.408,320580000.0
2009-06-23 23:40:00,65.411,65.43,65.395,65.413,323000000.0
2009-06-23 23:45:00,65.426,65.462,65.406,65.448,183950000.0
2009-06-23 23:50:00,65.465,65.466,65.436,65.46,115450000.0
2009-06-23 23:55:00,65.447,65.461,65.418,65.427,235540000.0
2009-06-24 00:00:00,65.433,65.449,65.41,65.428,238000000.0
2009-06-24 00:05:00,65.416,65.478,65.409,65.47,228020000.0
2009-06-24 00:10:00,65.477,65.477,65.472,65.472,46220000.0
2009-06-24 00:15:00,65.475,65.475,65.423,65.428,251810000.0
2009-06-24 00:20:00,65.42,65.441,65.415,65.415,454890000.0
2009-06-24 00:25:00,65.423,65.436,65.346,65.384,325080000.0
2009-06-24 00:30:00,65.366,65.4,65.346,65.346,365130000.0
2009-06-24 00:35:00,65.347,65.395,65.334,65.381,468750000.0
2009-06-24 00:40:00,65.368,65.376,65.336,65.339,355450000.0
2009-06-24 00:45:00,65.352,65.352,65.288,65.314,401450000.0
2009-06-24 00:50:00,65.331,65.354,65.301,65.354,261860000.0
2009-06-24 00:55:00,65.36,65.396,65.359,65.383,302950000.0
2009-06-24 01:00:00,65.394,65.403,65.376,65.376,219410000.0
2009-06-24 01:05:00,65.407,65.426,65.393,65.421,341590000.0
2009-06-24 01:10:00,65.408,65.417,65.377,65.402,344950000.0
2009-06-24 01:15:00,65.4,65.403,65.356,65.384,279500000.0
2009-06-24 01:20:00,65.383,65.407,65.375,65.398,260670000.0
2009-06-24 01:25:00,65.378,65.383,65.353,65.383,213620000.0
2009-06-24 01:30:00,65.388,65.404,65.37,65.378,318360000.0
2009-06-24 01:35:00,65.387,65.434,65.386,65.431,551710000.0
2009-06-24 01:40:00,65.426,65.502,65.42,65.502,418920000.0
2009-06-24 01:45:00,65.495,65.535,65.466,65.519,357320000.0
2009-06-24 01:50:00,65.521,65.545,65.493,65.525,350590000.0
2009-06-24 01:55:00,65.527,65.59,65.521,65.574,281840000.0
2009-06-24 02:00:00,65.556,65.591,65.544,65.581,266840000.0
2009-06-24 02:05:00,65.561,65.657,65.561,65.629,344270000.0
2009-06-24 02:10:00,65.627,65.629,65.566,65.613,405220000.0
2009-06-24 02:15:00,65.624,65.624,65.544,65.569,170590000.0
2009-06-24 02:20:00,65.567,65.592,65.542,65.567,329530000.0
2009-06-24 02:25:00,65.566,65.617,65.566,65.607,552020000.0
2009-06-24 02:30:00,65.595,65.614,65.565,65.607,347070000.0
2009-06-24 02:35:00,65.617,65.631,65.565,65.58,333640000.0
2009-06-24 02:40:00,65.573,65.63,65.573,65.625,368310000.0
2009-06-24 02:45:00,65.643,65.643,65.598,65.6,281560000.0
2009-06-24 02:50:00,65.594,65.654,65.555,65.571,392360000.0
2009-06-24 02:55:00,65.566,65.575,65.511,65.532,331590000.0
2009-06-24 03:00:00,65.554,65.567,65.513,65.56,381280000.0
2009-06-24 03:05:00,65.558,65.573,65.528,65.559,308630000.0
2009-06-24 03:10:00,65.535,65.559,65.487,65.513,223600000.0
2009-06-24 03:15:00,65.521,65.522,65.47,65.476,172750000.0
2009-06-24 03:20:00,65.478,65.495,65.444,65.458,318770000.0
2009-06-24 03:25:00,65.443,65.469,65.419,65.435,295230000.0
2009-06-24 03:30:00,65.435,65.435,65.357,65.403,320940000.0
2009-06-24 03:35:00,65.401,65.451,65.395,65.437,280030000.0
2009-06-24 03:40:00,65.448,65.451,65.382,65.415,328530000.0
2009-06-24 03:45:00,65.411,65.423,65.384,65.404,237310000.0
2009-06-24 03:50:00,65.425,65.473,65.404,65.467,319580000.0
2009-06-24 03:55:00,65.463,65.505,65.459,65.478,256490000.0
2009-06-24 04:00:00,65.476,65.496,65.446,65.489,424600000.0
2009-06-24 04:05:00,65.504,65.514,65.484,65.509,332030000.0
2009-06-24 04:10:00,65.5,65.523,65.483,65.513,268570000.0
2009-06-24 04:15:00,65.505,65.533,65.483,65.533,277640000.0
2009-06-24 04:20:00,65.521,65.543,65.503,65.526,205670000.0
2009-06-24 04:25:00,65.53,65.544,65.513,65.544,253090000.0
2009-06-24 04:30:00,65.555,65.565,65.524,65.531,292180000.0
2009-06-24 04:35:00,65.529,65.552,65.513,65.538,259640000.0
2009-06-24 04:40:00,65.53,65.545,65.521,65.521,286030000.0
2009-06-24 04:45:00,65.541,65.547,65.522,65.539,92580000.0
2009-06-24 04:50:00,65.539,65.555,65.531,65.544,318810000.0
2009-06-24 04:55:00,65.543,65.573,65.534,65.563,180200000.0
2009-06-24 05:00:00,65.57,65.57,65.544,65.553,422160000.0
2009-06-24 05:05:00,65.56,65.644,65.553,65.637,475020000.0
2009-06-24 05:10:00,65.637,65.637,65.607,65.633,315540000.0
2009-06-24 05:15:00,65.637,65.657,65.613,65.631,425370000.0
2009-06-24 05:20:00,65.624,65.624,65.594,65.608,319800000.0
2009-06-24 05:25:00,65.617,65.625,65.6,65.617,250550000.0
2009-06-24 05:30:00,65.622,65.683,65.592,65.669,403490000.0
2009-06-24 05:35:00,65.668,65.687,65.632,65.679,317280000.0
2009-06-24 05:40:00,65.677,65.682,65.636,65.654,292230000.0
2009-06-24 05:45:00,65.651,65.676,65.641,65.647,376140000.0
2009-06-24 05:50:00,65.658,65.673,65.641,65.661,303970000.0
2009-06-24 05:55:00,65.651,65.666,65.638,65.643,221980000.0
2009-06-24 06:00:00,65.653,65.665,65.629,65.641,437210000.0
2009-06-24 06:05:00,65.645,65.653,65.613,65.618,470310000.0
2009-06-24 06:10:00,65.633,65.643,65.612,65.635,319110000.0
2009-06-24 06:15:00,65.644,65.644,65.593,65.635,417270000.0
2009-06-24 06:20:00,65.625,65.666,65.611,65.666,319790000.0
2009-06-24 06:25:00,65.663,65.665,65.631,65.665,298190000.0
2009-06-24 06:30:00,65.662,65.713,65.645,65.706,280530000.0
2009-06-24 06:35:00,65.699,65.722,65.686,65.712,232550000.0
2009-06-24 06:40:00,65.712,65.729,65.649,65.683,447830000.0
2009-06-24 06:45:00,65.678,65.702,65.661,65.685,295190000.0
2009-06-24 06:50:00,65.685,65.716,65.673,65.68,187180000.0
2009-06-24 06:55:00,65.703,65.705,65.673,65.682,410270000.0
2009-06-24 07:00:00,65.713,65.722,65.675,65.715,267000000.0
2009-06-24 07:05:00,65.729,65.752,65.707,65.746,283010000.0
2009-06-24 07:10:00,65.75,65.763,65.712,65.745,512340000.0
2009-06-24 07:15:00,65.739,65.76,65.721,65.745,471080000.0
2009-06-24 07:20:00,65.754,65.754,65.718,65.746,313860000.0
2009-06-24 07:25:00,65.722,65.74,65.715,65.722,477550000.0
2009-06-24 07:30:00,65.722,65.749,65.708,65.728,348530000.0
2009-06-24 07:35:00,65.735,65.735,65.704,65.711,338520000.0
2009-06-24 07:40:00,65.693,65.714,65.621,65.64,460690000.0
2009-06-24 07:45:00,65.654,65.668,65.617,65.644,310450000.0
2009-06-24 07:50:00,65.649,65.694,65.625,65.694,387080000.0
2009-06-24 07:55:00,65.687,65.697,65.615,65.62,321460000.0
2009-06-24 08:00:00,65.628,65.679,65.567,65.579,296860000.0
2009-06-24 08:05:00,65.577,65.608,65.542,65.575,445060000.0
2009-06-24 08:10:00,65.563,65.582,65.54,65.564,268120000.0
2009-06-24 08:15:00,65.579,65.579,65.518,65.525,298930000.0
2009-06-24 08:20:00,65.524,65.572,65.524,65.556,429920000.0
2009-06-24 08:25:00,65.564,65.667,65.555,65.6,414230000.0
2009-06-24 08:30:00,65.588,65.676,65.585,65.668,205590000.0
2009-06-24 08:35:00,65.681,65.691,65.647,65.651,403030000.0
2009-06-24 08:40:00,65.646,65.669,65.632,65.648,579500000.0
2009-06-24 08:45:00,65.652,65.652,65.536,65.559,368770000.0
2009-06-24 08:50:00,65.567,65.599,65.535,65.58,437880000.0
2009-06-24 08:55:00,65.593,65.616,65.572,65.615,332750000.0
2009-06-24 09:00:00,65.622,65.622,65.518,65.555,261600000.0
2009-06-24 09:05:00,65.538,65.558,65.486,65.525,348900000.0
2009-06-24 09:10:00,65.555,65.559,65.475,65.495,372520000.0
2009-06-24 09:15:00,65.513,65.525,65.483,65.525,397320000.0
2009-06-24 09:20:00,65.519,65.573,65.493,65.543,455160000.0
2009-06-24 09:25:00,65.532,65.562,65.51,65.541,372000000.0
2009-06-24 09:30:00,65.572,65.603,65.555,65.571,532410000.0
2009-06-24 09:35:00,65.592,65.609,65.505,65.556,436310000.0
2009-06-24 09:40:00,65.544,65.571,65.48,65.497,539840000.0
2009-06-24 09:45:00,65.523,65.548,65.494,65.527,560630000.0
2009-06-24 09:50:00,65.522,65.547,65.503,65.532,422660000.0
2009-06-24 09:55:00,65.522,65.539,65.499,65.538,410830000.0
2009-06-24 10:00:00,65.546,65.574,65.506,65.518,466280000.0
2009-06-24 10:05:00,65.512,65.572,65.507,65.537,389840000.0
2009-06-24 10:10:00,65.543,65.57,65.525,65.547,401750000.0
2009-06-24 10:15:00,65.538,65.599,65.523,65.567,446330000.0
2009-06-24 10:20:00,65.588,65.607,65.567,65.593,436540000.0
2009-06-24 10:25:00,65.571,65.61,65.571,65.607,534200000.0
2009-06-24 10:30:00,65.588,65.621,65.541,65.566,396990000.0
2009-06-24 10:35:00,65.552,65.558,65.495,65.528,410030000.0
2009-06-24 10:40:00,65.546,65.55,65.503,65.532,423300000.0
2009-06-24 10:45:00,65.551,65.551,65.471,65.517,467060000.0
2009-06-24 10:50:00,65.499,65.517,65.417,65.437,455990000.0
2009-06-24 10:55:00,65.448,65.489,65.426,65.488,486570000.0
2009-06-24 11:00:00,65.507,65.519,65.475,65.483,297280000.0
2009-06-24 11:05:00,65.479,65.501,65.444,65.451,379720000.0
2009-06-24 11:10:00,65.466,65.503,65.436,65.494,330560000.0
2009-06-24 11:15:00,65.499,65.499,65.42,65.438,400170000.0
2009-06-24 11:20:00,65.429,65.461,65.391,65.454,431300000.0
2009-06-24 11:25:00,65.451,65.507,65.449,65.464,175490000.0
2009-06-24 11:30:00,65.495,65.495,65.443,65.448,302290000.0
2009-06-24 11:35:00,65.436,65.462,65.394,65.448,360110000.0
2009-06-24 11:40:00,65.43,65.444,65.393,65.414,319950000.0
2009-06-24 11:45:00,65.421,65.432,65.38,65.404,183370000.0
2009-06-24 11:50:00,65.426,65.464,65.397,65.422,298560000.0
2009-06-24 11:55:00,65.431,65.468,65.425,65.441,216570000.0
2009-06-24 12:00:00,65.462,65.462,65.423,65.446,381770000.0
2009-06-24 12:05:00,65.459,65.474,65.432,65.474,303760000.0
2009-06-24 12:10:00,65.458,65.471,65.419,65.422,351370000.0
2009-06-24 12:15:00,65.451,65.453,65.412,65.422,458590000.0
2009-06-24 12:20:00,65.425,65.461,65.403,65.454,414800000.0
2009-06-24 12:25:00,65.432,65.474,65.424,65.474,394730000.0
2009-06-24 12:30:00,65.482,65.492,65.431,65.431,487560000.0
2009-06-24 12:35:00,65.435,65.45,65.391,65.414,410290000.0
2009-06-24 12:40:00,65.389,65.46,65.373,65.404,292520000.0
2009-06-24 12:45:00,65.407,65.447,65.385,65.421,402880000.0
2009-06-24 12:50:00,65.414,65.424,65.367,65.387,307610000.0
2009-06-24 12:55:00,65.386,65.443,65.378,65.425,240650000.0
2009-06-24 13:00:00,65.433,65.44,65.396,65.419,487150000.0
2009-06-24 13:05:00,65.413,65.442,65.389,65.416,327660000.0
2009-06-24 13:10:00,65.415,65.433,65.387,65.433,214170000.0
2009-06-24 13:15:00,65.413,65.465,65.413,65.432,520960000.0
2009-06-24 13:20:00,65.422,65.481,65.413,65.481,283010000.0
2009-06-24 13:25:00,65.483,65.589,65.483,65.529,293860000.0
2009-06-24 13:30:00,65.532,65.57,65.454,65.517,491410000.0
2009-06-24 13:35:00,65.509,65.527,65.474,65.5,447860000.0
2009-06-24 13:40:00,65.498,65.53,65.467,65.494,324720000.0
2009-06-24 13:45:00,65.5,65.506,65.436,65.483,472310000.0
2009-06-24 13:50:00,65.496,65.598,65.467,65.598,344200000.0
2009-06-24 13:55:00,65.606,65.655,65.579,65.594,228890000.0
2009-06-24 14:00:00,65.594,65.615,65.569,65.582,447080000.0
2009-06-24 14:05:00,65.588,65.595,65.546,65.569,259480000.0
2009-06-24 14:10:00,65.571,65.589,65.53,65.55,292960000.0
2009-06-24 14:15:00,65.555,65.563,65.498,65.515,420810000.0
2009-06-24 14:20:00,65.501,65.533,65.501,65.517,412760000.0
2009-06-24 14:25:00,65.529,65.563,65.527,65.54,188740000.0
2009-06-24 14:30:00,65.548,65.72,65.548,65.672,414350000.0
2009-06-24 14:35:00,65.679,65.686,65.614,65.63,552950000.0
2009-06-24 14:40:00,65.62,65.65,65.583,65.616,369620000.0
2009-06-24 14:45:00,65.618,65.635,65.586,65.629,436620000.0
2009-06-24 14:50:00,65.625,65.634,65.576,65.583,343750000.0
2009-06-24 14:55:00,65.578,65.591,65.545,65.556,311300000.0
2009-06-24 15:00:00,65.568,65.568,65.504,65.535,362470000.0
2009-06-24 15:05:00,65.539,65.556,65.521,65.555,271350000.0
2009-06-24 15:10:00,65.552,65.616,65.546,65.608,447040000.0
2009-06-24 15:15:00,65.624,65.624,65.571,65.608,357500000.0
2009-06-24 15:20:00,65.596,65.597,65.552,65.567,252870000.0
2009-06-24 15:25:00,65.557,65.595,65.543,65.585,337680000.0
2009-06-24 15:30:00,65.585,65.632,65.574,65.599,343670000.0
2009-06-24 15:35:00,65.603,65.643,65.576,65.595,496110000.0
2009-06-24 15:40:00,65.584,65.602,65.563,65.578,354760000.0
2009-06-24 15:45:00,65.586,65.634,65.572,65.604,479160000.0
2009-06-24 15:50:00,65.615,65.638,65.589,65.615,488540000.0
2009-06-24 15:55:00,65.634,65.634,65.565,65.583,548790000.0
2009-06-24 16:00:00,65.582,65.613,65.543,65.578,466210000.0
2009-06-24 16:05:00,65.572,65.578,65.533,65.569,562550000.0
2009-06-24 16:10:00,65.563,65.602,65.563,65.593,401260000.0
2009-06-24 16:15:00,65.599,65.599,65.549,65.567,417480000.0
2009-06-24 16:20:00,65.552,65.612,65.545,65.573,459840000.0
2009-06-24 16:25:00,65.579,65.596,65.554,65.578,326520000.0
2009-06-24 16:30:00,65.583,65.632,65.562,65.602,415490000.0
2009-06-24 16:35:00,65.587,65.632,65.577,65.608,404580000.0
2009-06-24 16:40:00,65.6,65.618,65.57,65.582,567170000.0
2009-06-24 16:45:00,65.599,65.604,65.566,65.593,412430000.0
2009-06-24 16:50:00,65.59,65.637,65.551,65.561,398190000.0
2009-06-24 16:55:00,65.536,65.578,65.518,65.532,441900000.0
2009-06-24 17:00:00,65.541,65.589,65.536,65.549,381530000.0
2009-06-24 17:05:00,65.549,65.573,65.533,65.564,389670000.0
2009-06-24 17:10:00,65.58,65.592,65.537,65.558,527050000.0
2009-06-24 17:15:00,65.568,65.586,65.537,65.578,366580000.0
2009-06-24 17:20:00,65.577,65.606,65.557,65.585,369950000.0
2009-06-24 17:25:00,65.583,65.584,65.547,65.567,369870000.0
2009-06-24 17:30:00,65.583,65.59,65.549,65.565,336930000.0
2009-06-24 17:35:00,65.555,65.584,65.546,65.557,389770000.0
2009-06-24 17:40:00,65.561,65.568,65.524,65.539,323580000.0
2009-06-24 17:45:00,65.558,65.593,65.538,65.578,196030000.0
2009-06-24 17:50:00,65.566,65.586,65.552,65.558,306310000.0
2009-06-24 17:55:00,65.556,65.594,65.549,65.571,450630000.0
2009-06-24 18:00:00,65.582,65.582,65.54,65.566,185170000.0
2009-06-24 18:05:00,65.575,65.581,65.541,65.567,242110000.0
2009-06-24 18:10:00,65.542,65.596,65.534,65.588,288850000.0
2009-06-24 18:15:00,65.599,65.669,65.576,65.669,245480000.0
2009-06-24 18:20:00,65.647,65.714,65.647,65.674,300960000.0
2009-06-24 18:25:00,65.677,65.778,65.642,65.68,370250000.0
2009-06-24 18:30:00,65.704,65.746,65.685,65.738,390640000.0
2009-06-24 18:35:00,65.719,65.719,65.648,65.651,472010000.0
2009-06-24 18:40:00,65.639,65.684,65.631,65.666,338560000.0
2009-06-24 18:45:00,65.68,65.68,65.608,65.634,397930000.0
2009-06-24 18:50:00,65.618,65.672,65.607,65.648,472720000.0
2009-06-24 18:55:00,65.647,65.67,65.611,65.635,353990000.0
2009-06-24 19:00:00,65.636,65.641,65.568,65.587,392990000.0
2009-06-24 19:05:00,65.586,65.606,65.565,65.577,334500000.0
2009-06-24 19:10:00,65.571,65.593,65.547,65.569,285310000.0
2009-06-24 19:15:00,65.576,65.579,65.508,65.534,354880000.0
2009-06-24 19:20:00,65.516,65.566,65.516,65.541,368020000.0
2009-06-24 19:25:00,65.547,65.599,65.534,65.588,329270000.0
2009-06-24 19:30:00,65.61,65.611,65.546,65.578,384950000.0
2009-06-24 19:35:00,65.588,65.615,65.565,65.585,322550000.0
2009-06-24 19:40:00,65.575,65.58,65.502,65.526,195930000.0
2009-06-24 19:45:00,65.534,65.534,65.492,65.519,303920000.0
2009-06-24 19:50:00,65.524,65.536,65.486,65.514,630130000.0
2009-06-24 19:55:00,65.515,65.524,65.483,65.515,381550000.0
2009-06-24 20:00:00,65.532,65.532,65.427,65.462,389160000.0
2009-06-24 20:05:00,65.465,65.476,65.411,65.441,395420000.0
2009-06-24 20:10:00,65.443,65.466,65.319,65.43,317400000.0
2009-06-24 20:15:00,65.454,65.887,65.307,65.635,433490000.0
2009-06-24 20:20:00,65.613,65.748,65.541,65.628,606890000.0
2009-06-24 20:25:00,65.645,65.811,65.594,65.674,378280000.0
2009-06-24 20:30:00,65.687,65.74,65.657,65.707,442900000.0
2009-06-24 20:35:00,65.72,65.759,65.602,65.603,360400000.0
2009-06-24 20:40:00,65.603,65.669,65.566,65.595,406930000.0
2009-06-24 20:45:00,65.599,65.658,65.581,65.62,543850000.0
2009-06-24 20:50:00,65.623,65.669,65.608,65.641,366340000.0
2009-06-24 20:55:00,65.655,65.685,65.62,65.656,507630000.0
2009-06-24 21:00:00,65.683,65.748,65.667,65.722,457650000.0
2009-06-24 21:05:00,65.761,65.761,65.663,65.685,375460000.0
2009-06-24 21:10:00,65.687,65.687,65.589,65.6,355350000.0
2009-06-24 21:15:00,65.598,65.606,65.565,65.603,371020000.0
2009-06-24 21:20:00,65.6,65.63,65.584,65.592,480810000.0
2009-06-24 21:25:00,65.601,65.65,65.595,65.622,403860000.0
2009-06-24 21:30:00,65.632,65.64,65.598,65.606,351450000.0
2009-06-24 21:35:00,65.599,65.615,65.571,65.584,307250000.0
2009-06-24 21:40:00,65.577,65.583,65.493,65.536,542720000.0
2009-06-24 21:45:00,65.542,65.548,65.507,65.525,466640000.0
2009-06-24 21:50:00,65.516,65.561,65.504,65.554,608020000.0
2009-06-24 21:55:00,65.534,65.563,65.505,65.509,402060000.0
2009-06-24 22:00:00,65.53,65.552,65.513,65.536,467940000.0
2009-06-24 22:05:00,65.546,65.559,65.526,65.556,353190000.0
2009-06-24 22:10:00,65.548,65.566,65.525,65.541,305630000.0
2009-06-24 22:15:00,65.555,65.575,65.543,65.564,319310000.0
2009-06-24 22:20:00,65.542,65.574,65.532,65.543,344400000.0
2009-06-24 22:25:00,65.575,65.576,65.539,65.548,512960000.0
2009-06-24 22:30:00,65.573,65.573,65.526,65.548,476200000.0
2009-06-24 22:35:00,65.52,65.571,65.504,65.533,330950000.0
2009-06-24 22:40:00,65.523,65.551,65.516,65.549,327680000.0
2009-06-24 22:45:00,65.554,65.58,65.532,65.566,334960000.0
2009-06-24 22:50:00,65.571,65.586,65.547,65.549,255880000.0
2009-06-24 22:55:00,65.567,65.6,65.559,65.598,503070000.0
2009-06-24 23:00:00,65.6,65.604,65.557,65.604,438380000.0
2009-06-24 23:05:00,65.569,65.632,65.569,65.611,250540000.0
2009-06-24 23:10:00,65.602,65.629,65.592,65.618,389960000.0
2009-06-24 23:15:00,65.626,65.675,65.583,65.675,319390000.0
2009-06-24 23:20:00,65.657,65.702,65.637,65.637,458180000.0
2009-06-24 23:25:00,65.633,65.65,65.613,65.647,269200000.0
2009-06-24 23:30:00,65.624,65.663,65.605,65.61,187390000.0
2009-06-24 23:35:00,65.585,65.619,65.561,65.6,317670000.0
2009-06-24 23:40:00,65.599,65.625,65.588,65.605,471120000.0
2009-06-24 23:45:00,65.604,65.616,65.571,65.61,180920000.0
2009-06-24 23:50:00,65.616,65.648,65.612,65.64,175910000.0
2009-06-24 23:55:00,65.619,65.675,65.619,65.64,207320000.0
2009-06-25 00:00:00,65.664,65.678,65.64,65.674,236550000.0
2009-06-25 00:05:00,65.663,65.68,65.637,65.669,229200000.0
2009-06-25 00:10:00,65.661,65.696,65.661,65.695,338090000.0
2009-06-25 00:15:00,65.706,65.706,65.664,65.675,153330000.0
2009-06-25 00:20:00,65.67,65.682,65.638,65.648,484120000.0
2009-06-25 00:25:00,65.639,65.664,65.631,65.645,327080000.0
2009-06-25 00:30:00,65.638,65.659,65.626,65.632,380040000.0
2009-06-25 00:35:00,65.622,65.653,65.592,65.621,457560000.0
2009-06-25 00:40:00,65.62,65.655,65.604,65.64,353460000.0
2009-06-25 00:45:00,65.66,65.713,65.653,65.683,270730000.0
2009-06-25 00:50:00,65.683,65.694,65.663,65.689,290690000.0
2009-06-25 00:55:00,65.682,65.718,65.672,65.714,297680000.0
2009-06-25 01:00:00,65.715,65.719,65.631,65.656,290890000.0
2009-06-25 01:05:00,65.676,65.684,65.654,65.661,261130000.0
2009-06-25 01:10:00,65.652,65.683,65.626,65.638,336030000.0
2009-06-25 01:15:00,65.614,65.635,65.591,65.612,276870000.0
2009-06-25 01:20:00,65.617,65.623,65.577,65.616,359200000.0
2009-06-25 01:25:00,65.618,65.633,65.596,65.627,214140000.0
2009-06-25 01:30:00,65.624,65.651,65.602,65.603,325640000.0
2009-06-25 01:35:00,65.606,65.622,65.587,65.621,557430000.0
2009-06-25 01:40:00,65.601,65.633,65.572,65.622,393810000.0
2009-06-25 01:45:00,65.615,65.62,65.566,65.592,366410000.0
2009-06-25 01:50:00,65.599,65.64,65.593,65.601,349110000.0
2009-06-25 01:55:00,65.592,65.627,65.592,65.61,277440000.0
2009-06-25 02:00:00,65.593,65.645,65.593,65.618,252390000.0
2009-06-25 02:05:00,65.635,65.689,65.622,65.679,344240000.0
2009-06-25 02:10:00,65.652,65.691,65.652,65.676,407240000.0
2009-06-25 02:15:00,65.677,65.749,65.665,65.745,160300000.0
2009-06-25 02:20:00,65.756,65.757,65.712,65.734,348450000.0
2009-06-25 02:25:00,65.734,65.77,65.727,65.741,542510000.0
2009-06-25 02:30:00,65.746,65.752,65.692,65.735,345980000.0
2009-06-25 02:35:00,65.705,65.79,65.705,65.79,354690000.0
2009-06-25 02:40:00,65.781,65.787,65.709,65.733,356690000.0
2009-06-25 02:45:00,65.737,65.861,65.712,65.861,281490000.0
2009-06-25 02:50:00,65.853,65.876,65.759,65.785,383080000.0
2009-06-25 02:55:00,65.772,65.832,65.75,65.832,351520000.0
2009-06-25 03:00:00,65.839,65.851,65.777,65.782,384610000.0
2009-06-25 03:05:00,65.771,65.831,65.771,65.791,323700000.0
2009-06-25 03:10:00,65.8,65.851,65.753,65.838,222590000.0
2009-06-25 03:15:00,65.852,65.864,65.825,65.835,170360000.0
2009-06-25 03:20:00,65.834,65.858,65.785,65.789,300700000.0
2009-06-25 03:25:00,65.805,65.814,65.774,65.779,289880000.0
2009-06-25 03:30:00,65.797,65.85,65.784,65.838,304470000.0
2009-06-25 03:35:00,65.848,65.875,65.824,65.855,268690000.0
2009-06-25 03:40:00,65.857,65.956,65.841,65.94,314020000.0
2009-06-25 03:45:00,65.943,65.962,65.921,65.949,226660000.0
2009-06-25 03:50:00,65.958,65.99,65.933,65.987,326890000.0
2009-06-25 03:55:00,66.001,66.003,65.947,65.967,247310000.0
2009-06-25 04:00:00,65.969,65.969,65.915,65.919,404990000.0
2009-06-25 04:05:00,65.904,65.949,65.904,65.929,324610000.0
2009-06-25 04:10:00,65.932,65.964,65.918,65.955,247200000.0
2009-06-25 04:15:00,65.957,65.975,65.943,65.965,272980000.0
2009-06-25 04:20:00,65.951,65.976,65.951,65.973,223310000.0
2009-06-25 04:25:00,65.976,65.976,65.906,65.921,251130000.0
2009-06-25 04:30:00,65.927,65.927,65.863,65.89,295120000.0
2009-06-25 04:35:00,65.899,65.921,65.817,65.832,257270000.0
2009-06-25 04:40:00,65.83,65.857,65.817,65.851,287220000.0
2009-06-25 04:45:00,65.852,65.89,65.837,65.876,115990000.0
2009-06-25 04:50:00,65.872,65.893,65.854,65.863,316920000.0
2009-06-25 04:55:00,65.863,65.895,65.836,65.848,176820000.0
2009-06-25 05:00:00,65.854,65.884,65.849,65.884,440410000.0
2009-06-25 05:05:00,65.884,65.887,65.811,65.819,500930000.0
2009-06-25 05:10:00,65.819,65.843,65.802,65.827,304830000.0
2009-06-25 05:15:00,65.842,65.874,65.822,65.864,420040000.0
2009-06-25 05:20:00,65.86,65.893,65.852,65.869,319500000.0
2009-06-25 05:25:00,65.878,65.907,65.864,65.886,253530000.0
2009-06-25 05:30:00,65.905,65.908,65.875,65.907,401770000.0
2009-06-25 05:35:00,65.899,65.921,65.884,65.896,320560000.0
2009-06-25 05:40:00,65.89,65.92,65.879,65.908,284510000.0
2009-06-25 05:45:00,65.935,65.945,65.892,65.921,363510000.0
2009-06-25 05:50:00,65.936,65.946,65.906,65.939,307690000.0
2009-06-25 05:55:00,65.941,65.951,65.896,65.899,214690000.0
2009-06-25 06:00:00,65.926,65.956,65.91,65.948,434180000.0
2009-06-25 06:05:00,65.954,65.976,65.932,65.976,491240000.0
2009-06-25 06:10:00,65.988,66.01,65.971,65.996,322750000.0
2009-06-25 06:15:00,66.002,66.033,65.974,66.017,417640000.0
2009-06-25 06:20:00,66.01,66.036,66.004,66.017,308570000.0
2009-06-25 06:25:00,66.017,66.022,65.985,66.012,247330000.0
2009-06-25 06:30:00,66.034,66.034,66.002,66.011,309180000.0
2009-06-25 06:35:00,66.011,66.045,66.004,66.04,257200000.0
2009-06-25 06:40:00,66.033,66.069,66.016,66.039,466530000.0
2009-06-25 06:45:00,66.026,66.033,65.998,66.031,316690000.0
2009-06-25 06:50:00,66.036,66.085,66.036,66.085,199640000.0
2009-06-25 06:55:00,66.083,66.085,66.034,66.048,526170000.0
2009-06-25 07:00:00,66.057,66.098,66.045,66.063,274560000.0
2009-06-25 07:05:00,66.062,66.065,66.032,66.062,291990000.0
2009-06-25 07:10:00,66.055,66.081,66.029,66.054,491310000.0
2009-06-25 07:15:00,66.062,66.062,66.029,66.039,461450000.0
2009-06-25 07:20:00,66.048,66.06,66.026,66.039,315850000.0
2009-06-25 07:25:00,66.037,66.064,66.027,66.032,465600000.0
2009-06-25 07:30:00,66.053,66.053,65.974,66.006,348730000.0
2009-06-25 07:35:00,65.998,65.998,65.967,65.979,341390000.0
2009-06-25 07:40:00,65.963,65.988,65.942,65.98,463980000.0
2009-06-25 07:45:00,65.997,66.005,65.97,65.994,300130000.0
2009-06-25 07:50:00,65.971,65.984,65.917,65.943,399610000.0
2009-06-25 07:55:00,65.929,65.984,65.913,65.984,332480000.0
2009-06-25 08:00:00,65.992,65.993,65.96,65.992,293830000.0
2009-06-25 08:05:00,66.003,66.011,65.963,65.975,441580000.0
2009-06-25 08:10:00,65.971,66.009,65.953,66.008,253240000.0
2009-06-25 08:15:00,66.017,66.06,65.986,66.052,300010000.0
2009-06-25 08:20:00,66.046,66.126,66.023,66.037,417270000.0
2009-06-25 08:25:00,66.013,66.072,66.013,66.039,407160000.0
2009-06-25 08:30:00,66.062,66.111,66.035,66.098,194520000.0
2009-06-25 08:35:00,66.111,66.172,66.096,66.164,394210000.0
2009-06-25 08:40:00,66.162,66.191,66.153,66.153,558030000.0
2009-06-25 08:45:00,66.173,66.225,66.148,66.225,362830000.0
2009-06-25 08:50:00,66.231,66.24,66.165,66.18,415630000.0
2009-06-25 08:55:00,66.181,66.193,66.122,66.173,344670000.0
2009-06-25 09:00:00,66.174,66.181,66.126,66.158,243110000.0
2009-06-25 09:05:00,66.174,66.183,66.134,66.151,347900000.0
2009-06-25 09:10:00,66.151,66.173,66.137,66.146,373900000.0
2009-06-25 09:15:00,66.142,66.174,66.137,66.161,405300000.0
2009-06-25 09:20:00,66.152,66.166,66.098,66.164,451440000.0
2009-06-25 09:25:00,66.165,66.221,66.152,66.167,370410000.0
2009-06-25 09:30:00,66.166,66.171,66.123,66.163,518550000.0
2009-06-25 09:35:00,66.151,66.179,66.146,66.155,443580000.0
2009-06-25 09:40:00,66.148,66.161,66.105,66.144,537950000.0
2009-06-25 09:45:00,66.146,66.179,66.132,66.132,555270000.0
2009-06-25 09:50:00,66.137,66.159,66.038,66.042,426690000.0
2009-06-25 09:55:00,66.045,66.106,66.02,66.106,410110000.0
2009-06-25 10:00:00,66.106,66.125,66.086,66.114,450880000.0
2009-06-25 10:05:00,66.12,66.155,66.114,66.134,384320000.0
2009-06-25 10:10:00,66.119,66.179,66.113,66.158,391390000.0
2009-06-25 10:15:00,66.166,66.187,66.134,66.185,441390000.0
2009-06-25 10:20:00,66.167,66.185,66.134,66.163,448290000.0
2009-06-25 10:25:00,66.164,66.169,66.132,66.155,450200000.0
2009-06-25 10:30:00,66.17,66.184,66.149,66.166,436760000.0
2009-06-25 10:35:00,66.166,66.187,66.144,66.17,411770000.0
2009-06-25 10:40:00,66.151,66.182,66.142,66.169,315010000.0
2009-06-25 10:45:00,66.177,66.177,66.102,66.151,468500000.0
2009-06-25 10:50:00,66.142,66.164,66.091,66.091,435550000.0
2009-06-25 10:55:00,66.098,66.118,66.065,66.082,481140000.0
2009-06-25 11:00:00,66.071,66.14,66.068,66.123,299320000.0
2009-06-25 11:05:00,66.138,66.146,66.107,66.108,370170000.0
2009-06-25 11:10:00,66.115,66.124,66.051,66.083,338570000.0
2009-06-25 11:15:00,66.097,66.115,66.082,66.095,389290000.0
2009-06-25 11:20:00,66.082,66.11,66.071,66.094,434570000.0
2009-06-25 11:25:00,66.096,66.105,66.058,66.079,174260000.0
2009-06-25 11:30:00,66.069,66.089,66.046,66.075,293170000.0
2009-06-25 11:35:00,66.084,66.151,66.058,66.061,371260000.0
2009-06-25 11:40:00,66.073,66.126,66.067,66.108,316970000.0
2009-06-25 11:45:00,66.122,66.14,66.087,66.134,187550000.0
2009-06-25 11:50:00,66.13,66.176,66.125,66.149,296890000.0
2009-06-25 11:55:00,66.166,66.169,66.135,66.14,207260000.0
2009-06-25 12:00:00,66.15,66.152,66.109,66.114,377590000.0
2009-06-25 12:05:00,66.122,66.168,66.078,66.098,306260000.0
2009-06-25 12:10:00,66.091,66.183,66.078,66.18,351300000.0
2009-06-25 12:15:00,66.184,66.19,66.137,66.167,460900000.0
2009-06-25 12:20:00,66.138,66.168,66.105,66.157,407000000.0
2009-06-25 12:25:00,66.148,66.168,66.114,66.114,391580000.0
2009-06-25 12:30:00,66.132,66.14,66.099,66.124,477330000.0
2009-06-25 12:35:00,66.122,66.139,66.075,66.108,432620000.0
2009-06-25 12:40:00,66.1,66.117,66.043,66.043,315010000.0
2009-06-25 12:45:00,66.056,66.095,66.043,66.073,387730000.0
2009-06-25 12:50:00,66.079,66.112,66.06,66.071,305800000.0
2009-06-25 12:55:00,66.082,66.101,66.067,66.067,255570000.0
2009-06-25 13:00:00,66.082,66.114,66.055,66.077,466150000.0
2009-06-25 13:05:00,66.068,66.114,66.064,66.107,327570000.0
2009-06-25 13:10:00,66.091,66.113,66.042,66.067,210240000.0
2009-06-25 13:15:00,66.093,66.109,66.057,66.101,519610000.0
2009-06-25 13:20:00,66.101,66.124,66.073,66.1,272200000.0
2009-06-25 13:25:00,66.105,66.114,66.048,66.062,293630000.0
2009-06-25 13:30:00,66.074,66.075,66.033,66.075,494230000.0
2009-06-25 13:35:00,66.067,66.078,66.039,66.049,459850000.0
2009-06-25 13:40:00,66.03,66.073,66.021,66.028,317640000.0
2009-06-25 13:45:00,66.044,66.044,66.012,66.036,478850000.0
2009-06-25 13:50:00,66.037,66.07,66.014,66.028,349980000.0
2009-06-25 13:55:00,66.035,66.072,66.017,66.058,227340000.0
2009-06-25 14:00:00,66.075,66.079,66.024,66.048,427120000.0
2009-06-25 14:05:00,66.051,66.053,66.001,66.019,260240000.0
2009-06-25 14:10:00,66.025,66.039,65.999,66.026,306100000.0
2009-06-25 14:15:00,66.065,66.067,66.012,66.012,435390000.0
2009-06-25 14:20:00,66.026,66.047,66.004,66.022,405930000.0
2009-06-25 14:25:00,66.011,66.043,66.001,66.01,195180000.0
2009-06-25 14:30:00,66.026,66.033,65.883,65.953,418620000.0
2009-06-25 14:35:00,65.939,65.964,65.903,65.918,576150000.0
2009-06-25 14:40:00,65.909,65.932,65.827,65.839,376470000.0
2009-06-25 14:45:00,65.844,65.844,65.755,65.824,445020000.0
2009-06-25 14:50:00,65.827,65.849,65.787,65.836,335090000.0
2009-06-25 14:55:00,65.831,65.851,65.794,65.839,321260000.0
2009-06-25 15:00:00,65.806,65.834,65.775,65.81,338320000.0
2009-06-25 15:05:00,65.793,65.86,65.793,65.82,262710000.0
2009-06-25 15:10:00,65.823,65.88,65.813,65.865,439610000.0
2009-06-25 15:15:00,65.884,65.884,65.808,65.813,341880000.0
2009-06-25 15:20:00,65.808,65.84,65.781,65.84,258290000.0
2009-06-25 15:25:00,65.819,65.848,65.795,65.813,347480000.0
2009-06-25 15:30:00,65.801,65.883,65.795,65.819,350850000.0
2009-06-25 15:35:00,65.829,65.849,65.776,65.826,505630000.0
2009-06-25 15:40:00,65.852,65.868,65.809,65.844,362560000.0
2009-06-25 15:45:00,65.843,65.853,65.815,65.826,476250000.0
2009-06-25 15:50:00,65.82,65.907,65.82,65.889,486550000.0
2009-06-25 15:55:00,65.899,65.924,65.864,65.916,554600000.0
2009-06-25 16:00:00,65.906,65.946,65.883,65.921,461760000.0
2009-06-25 16:05:00,65.937,65.947,65.904,65.904,567570000.0
2009-06-25 16:10:00,65.91,65.945,65.888,65.928,399690000.0
2009-06-25 16:15:00,65.951,65.951,65.89,65.903,433310000.0
2009-06-25 16:20:00,65.888,65.945,65.887,65.903,459000000.0
2009-06-25 16:25:00,65.923,65.934,65.882,65.931,353450000.0
2009-06-25 16:30:00,65.932,65.948,65.899,65.904,415780000.0
2009-06-25 16:35:00,65.888,65.982,65.884,65.964,392800000.0
2009-06-25 16:40:00,65.955,65.977,65.915,65.942,583890000.0
2009-06-25 16:45:00,65.97,65.97,65.906,65.928,411600000.0
2009-06-25 16:50:00,65.909,65.978,65.893,65.973,388690000.0
2009-06-25 16:55:00,65.999,66.077,65.965,66.035,461620000.0
2009-06-25 17:00:00,66.033,66.065,65.986,66.054,405260000.0
2009-06-25 17:05:00,66.042,66.045,65.984,65.999,391720000.0
2009-06-25 17:10:00,65.992,66.021,65.969,65.979,525140000.0
2009-06-25 17:15:00,65.988,65.991,65.916,65.936,375300000.0
2009-06-25 17:20:00,65.916,65.987,65.908,65.96,367190000.0
2009-06-25 17:25:00,65.973,65.999,65.929,65.981,372410000.0
2009-06-25 17:30:00,65.994,66.01,65.964,65.997,336060000.0
2009-06-25 17:35:00,66.003,66.042,65.996,65.997,393210000.0
2009-06-25 17:40:00,66.003,66.031,65.991,66.019,345490000.0
2009-06-25 17:45:00,66.031,66.031,65.981,66.003,180570000.0
2009-06-25 17:50:00,65.986,66.008,65.973,65.995,303710000.0
2009-06-25 17:55:00,65.99,66.013,65.983,65.995,456000000.0
2009-06-25 18:00:00,66.011,66.012,65.967,65.967,192280000.0
2009-06-25 18:05:00,65.978,66.022,65.972,66.016,215850000.0
2009-06-25 18:10:00,65.988,66.013,65.974,65.998,303510000.0
2009-06-25 18:15:00,66.011,66.011,65.927,65.958,255620000.0
2009-06-25 18:20:00,65.964,65.973,65.926,65.944,305600000.0
2009-06-25 18:25:00,65.931,65.982,65.925,65.975,366070000.0
2009-06-25 18:30:00,65.981,65.981,65.932,65.932,411000000.0
2009-06-25 18:35:00,65.948,65.966,65.926,65.948,493860000.0
2009-06-25 18:40:00,65.926,65.957,65.921,65.946,421790000.0
2009-06-25 18:45:00,65.955,65.962,65.93,65.947,399160000.0
2009-06-25 18:50:00,65.943,65.965,65.94,65.953,352670000.0
2009-06-25 18:55:00,65.953,65.953,65.884,65.914,344090000.0
2009-06-25 19:00:00,65.923,65.923,65.827,65.882,409500000.0
2009-06-25 19:05:00,65.857,65.873,65.782,65.82,355470000.0
2009-06-25 19:10:00,65.851,65.88,65.755,65.771,282900000.0
2009-06-25 19:15:00,65.768,65.783,65.716,65.733,344170000.0
2009-06-25 19:20:00,65.722,65.774,65.71,65.747,373290000.0
2009-06-25 19:25:00,65.722,65.75,65.702,65.711,326270000.0
2009-06-25 19:30:00,65.726,65.837,65.709,65.802,388220000.0
2009-06-25 19:35:00,65.802,65.821,65.77,65.77,430800000.0
2009-06-25 19:40:00,65.777,65.842,65.772,65.834,196740000.0
2009-06-25 19:45:00,65.833,65.833,65.768,65.77,357960000.0
2009-06-25 19:50:00,65.773,65.814,65.762,65.785,603260000.0
2009-06-25 19:55:00,65.778,65.814,65.774,65.778,373590000.0
2009-06-25 20:00:00,65.804,65.804,65.732,65.749,380940000.0
2009-06-25 20:05:00,65.754,65.8,65.719,65.786,388880000.0
2009-06-25 20:10:00,65.763,65.842,65.763,65.826,297770000.0
2009-06-25 20:15:00,65.85,65.85,65.785,65.792,400850000.0
2009-06-25 20:20:00,65.788,65.815,65.774,65.774,578950000.0
2009-06-25 20:25:00,65.776,65.789,65.743,65.749,372910000.0
2009-06-25 20:30:00,65.772,65.791,65.742,65.779,440570000.0
2009-06-25 20:35:00,65.798,65.825,65.778,65.792,342610000.0
2009-06-25 20:40:00,65.799,65.851,65.799,65.847,401780000.0
2009-06-25 20:45:00,65.845,65.853,65.787,65.794,527390000.0
2009-06-25 20:50:00,65.801,65.802,65.76,65.769,348690000.0
2009-06-25 20:55:00,65.763,65.817,65.763,65.809,490850000.0
2009-06-25 21:00:00,65.816,65.866,65.793,65.813,445850000.0
2009-06-25 21:05:00,65.824,65.839,65.807,65.839,363350000.0
2009-06-25 21:10:00,65.828,65.857,65.819,65.838,351920000.0
2009-06-25 21:15:00,65.863,65.874,65.834,65.839,365220000.0
2009-06-25 21:20:00,65.847,65.877,65.835,65.859,466260000.0
2009-06-25 21:25:00,65.876,65.876,65.817,65.827,344150000.0
2009-06-25 21:30:00,65.862,65.865,65.834,65.844,366570000.0
2009-06-25 21:35:00,65.851,65.864,65.807,65.836,330170000.0
2009-06-25 21:40:00,65.834,65.861,65.81,65.819,547420000.0
2009-06-25 21:45:00,65.848,65.859,65.813,65.818,470600000.0
2009-06-25 21:50:00,65.817,65.843,65.789,65.794,661590000.0
2009-06-25 21:55:00,65.788,65.848,65.788,65.828,420560000.0
2009-06-25 22:00:00,65.842,65.848,65.807,65.844,484470000.0
2009-06-25 22:05:00,65.836,65.853,65.819,65.844,401710000.0
2009-06-25 22:10:00,65.839,65.861,65.822,65.822,390800000.0
2009-06-25 22:15:00,65.853,65.866,65.821,65.821,473590000.0
2009-06-25 22:20:00,65.832,65.849,65.814,65.839,287960000.0
2009-06-25 22:25:00,65.825,65.855,65.819,65.855,517190000.0
2009-06-25 22:30:00,65.848,65.856,65.839,65.842,417990000.0
2009-06-25 22:35:00,65.847,65.864,65.834,65.858,254450000.0
2009-06-25 22:40:00,65.87,65.897,65.862,65.896,452610000.0
2009-06-25 22:45:00,65.903,65.905,65.871,65.872,430400000.0
2009-06-25 22:50:00,65.878,65.925,65.873,65.917,343320000.0
2009-06-25 22:55:00,65.89,65.936,65.888,65.9,392460000.0
2009-06-25 23:00:00,65.894,65.894,65.827,65.848,424790000.0
2009-06-25 23:05:00,65.858,65.868,65.832,65.832,309030000.0
2009-06-25 23:10:00,65.821,65.902,65.821,65.885,314900000.0
2009-06-25 23:15:00,65.866,65.877,65.832,65.864,260360000.0
2009-06-25 23:20:00,65.874,65.874,65.84,65.868,430080000.0
2009-06-25 23:25:00,65.858,65.872,65.771,65.812,359420000.0
2009-06-25 23:30:00,65.814,65.836,65.768,65.836,177800000.0
2009-06-25 23:35:00,65.849,65.877,65.834,65.871,301870000.0
2009-06-25 23:40:00,65.877,65.877,65.85,65.85,190450000.0
2009-06-25 23:45:00,65.874,65.889,65.847,65.865,219410000.0
2009-06-25 23:50:00,65.874,65.877,65.85,65.858,205990000.0
2009-06-25 23:55:00,65.839,65.87,65.839,65.85,282260000.0
2009-06-26 00:00:00,65.871,65.888,65.85,65.85,235790000.0
2009-06-26 00:05:00,65.868,65.88,65.827,65.846,309940000.0
2009-06-26 00:10:00,65.856,65.896,65.843,65.888,340110000.0
2009-06-26 00:15:00,65.893,65.893,65.823,65.823,247360000.0
2009-06-26 00:20:00,65.827,65.852,65.819,65.823,481200000.0
2009-06-26 00:25:00,65.824,65.889,65.819,65.885,245340000.0
2009-06-26 00:30:00,65.876,65.876,65.823,65.829,281910000.0
2009-06-26 00:35:00,65.85,65.893,65.838,65.877,402680000.0
2009-06-26 00:40:00,65.865,65.874,65.846,65.858,271030000.0
2009-06-26 00:45:00,65.856,65.859,65.823,65.845,392680000.0
2009-06-26 00:50:00,65.852,65.853,65.82,65.821,310830000.0
2009-06-26 00:55:00,65.828,65.852,65.821,65.852,235030000.0
2009-06-26 01:00:00,65.864,65.864,65.819,65.827,296480000.0
2009-06-26 01:05:00,65.811,65.845,65.81,65.845,363780000.0
2009-06-26 01:10:00,65.841,65.853,65.817,65.834,327250000.0
2009-06-26 01:15:00,65.826,65.836,65.811,65.823,272030000.0
2009-06-26 01:20:00,65.831,65.837,65.803,65.83,363180000.0
2009-06-26 01:25:00,65.793,65.827,65.792,65.802,151890000.0
2009-06-26 01:30:00,65.825,65.844,65.795,65.808,320630000.0
2009-06-26 01:35:00,65.784,65.816,65.724,65.743,570430000.0
2009-06-26 01:40:00,65.754,65.794,65.727,65.753,424450000.0
2009-06-26 01:45:00,65.763,65.786,65.718,65.786,354440000.0
2009-06-26 01:50:00,65.76,65.779,65.743,65.773,346900000.0
2009-06-26 01:55:00,65.765,65.765,65.726,65.75,283000000.0
2009-06-26 02:00:00,65.721,65.78,65.714,65.776,278960000.0
2009-06-26 02:05:00,65.758,65.772,65.718,65.746,270180000.0
2009-06-26 02:10:00,65.723,65.773,65.723,65.745,395030000.0
2009-06-26 02:15:00,65.754,65.779,65.695,65.695,165810000.0
2009-06-26 02:20:00,65.718,65.737,65.673,65.686,331300000.0
2009-06-26 02:25:00,65.673,65.731,65.673,65.729,530080000.0
2009-06-26 02:30:00,65.735,65.783,65.715,65.774,343090000.0
2009-06-26 02:35:00,65.783,65.783,65.737,65.773,354270000.0
2009-06-26 02:40:00,65.785,65.786,65.712,65.733,358960000.0
2009-06-26 02:45:00,65.744,65.763,65.727,65.763,268060000.0
2009-06-26 02:50:00,65.76,65.798,65.754,65.779,370870000.0
2009-06-26 02:55:00,65.751,65.787,65.75,65.76,327420000.0
2009-06-26 03:00:00,65.773,65.784,65.736,65.754,388200000.0
2009-06-26 03:05:00,65.75,65.773,65.734,65.764,325620000.0
2009-06-26 03:10:00,65.76,65.796,65.746,65.755,200810000.0
2009-06-26 03:15:00,65.761,65.791,65.742,65.788,161640000.0
2009-06-26 03:20:00,65.796,65.824,65.777,65.818,313600000.0
2009-06-26 03:25:00,65.821,65.841,65.804,65.817,298290000.0
2009-06-26 03:30:00,65.809,65.84,65.802,65.836,311970000.0
2009-06-26 03:35:00,65.828,65.842,65.805,65.809,265700000.0
2009-06-26 03:40:00,65.803,65.814,65.782,65.806,315940000.0
2009-06-26 03:45:00,65.81,65.816,65.784,65.803,228050000.0
2009-06-26 03:50:00,65.801,65.814,65.782,65.8,302240000.0
2009-06-26 03:55:00,65.784,65.832,65.776,65.811,250440000.0
2009-06-26 04:00:00,65.804,65.841,65.792,65.824,397840000.0
2009-06-26 04:05:00,65.82,65.863,65.812,65.85,312980000.0
2009-06-26 04:10:00,65.839,65.895,65.825,65.885,255970000.0
2009-06-26 04:15:00,65.906,65.912,65.86,65.876,266530000.0
2009-06-26 04:20:00,65.866,65.88,65.847,65.864,199170000.0
2009-06-26 04:25:00,65.858,65.864,65.818,65.856,256410000.0
2009-06-26 04:30:00,65.874,65.874,65.833,65.853,289130000.0
2009-06-26 04:35:00,65.854,65.866,65.834,65.858,243220000.0
2009-06-26 04:40:00,65.865,65.887,65.842,65.866,270360000.0
2009-06-26 04:45:00,65.871,65.871,65.833,65.863,119020000.0
2009-06-26 04:50:00,65.879,65.936,65.871,65.901,306500000.0
2009-06-26 04:55:00,65.894,65.913,65.869,65.884,168320000.0
2009-06-26 05:00:00,65.89,65.892,65.85,65.88,414650000.0
2009-06-26 05:05:00,65.891,65.921,65.871,65.899,476060000.0
2009-06-26 05:10:00,65.901,65.914,65.864,65.878,315020000.0
2009-06-26 05:15:00,65.891,65.891,65.846,65.868,395380000.0
2009-06-26 05:20:00,65.876,65.883,65.851,65.86,322960000.0
2009-06-26 05:25:00,65.859,65.864,65.824,65.824,255350000.0
2009-06-26 05:30:00,65.844,65.861,65.822,65.841,403570000.0
2009-06-26 05:35:00,65.84,65.872,65.831,65.858,325670000.0
2009-06-26 05:40:00,65.867,65.884,65.843,65.867,303650000.0
2009-06-26 05:45:00,65.886,65.887,65.872,65.88,357830000.0
2009-06-26 05:50:00,65.862,65.885,65.842,65.842,295980000.0
2009-06-26 05:55:00,65.851,65.89,65.851,65.884,196710000.0
2009-06-26 06:00:00,65.894,65.898,65.86,65.877,448600000.0
2009-06-26 06:05:00,65.881,65.894,65.87,65.877,511440000.0
2009-06-26 06:10:00,65.885,65.885,65.86,65.877,330250000.0
2009-06-26 06:15:00,65.867,65.885,65.844,65.866,447710000.0
2009-06-26 06:20:00,65.864,65.875,65.845,65.857,346760000.0
2009-06-26 06:25:00,65.865,65.865,65.833,65.857,322370000.0
2009-06-26 06:30:00,65.882,65.882,65.833,65.855,315360000.0
2009-06-26 06:35:00,65.833,65.852,65.822,65.828,239480000.0
2009-06-26 06:40:00,65.819,65.852,65.812,65.82,463870000.0
2009-06-26 06:45:00,65.834,65.834,65.805,65.833,315590000.0
2009-06-26 06:50:00,65.832,65.859,65.812,65.856,203060000.0
2009-06-26 06:55:00,65.86,65.885,65.859,65.885,511080000.0
2009-06-26 07:00:00,65.895,65.895,65.846,65.856,270310000.0
2009-06-26 07:05:00,65.84,65.865,65.827,65.837,292170000.0
2009-06-26 07:10:00,65.836,65.846,65.796,65.818,484020000.0
2009-06-26 07:15:00,65.807,65.823,65.786,65.797,457340000.0
2009-06-26 07:20:00,65.791,65.818,65.763,65.785,309420000.0
2009-06-26 07:25:00,65.78,65.8,65.78,65.799,456850000.0
2009-06-26 07:30:00,65.805,65.806,65.771,65.785,339700000.0
2009-06-26 07:35:00,65.791,65.806,65.772,65.806,327960000.0
2009-06-26 07:40:00,65.8,65.823,65.795,65.812,457810000.0
2009-06-26 07:45:00,65.837,65.844,65.802,65.844,310020000.0
2009-06-26 07:50:00,65.85,65.853,65.807,65.812,382720000.0
2009-06-26 07:55:00,65.819,65.847,65.801,65.834,318560000.0
2009-06-26 08:00:00,65.843,65.882,65.812,65.847,308300000.0
2009-06-26 08:05:00,65.856,65.862,65.841,65.849,437460000.0
2009-06-26 08:10:00,65.844,65.892,65.815,65.84,247270000.0
2009-06-26 08:15:00,65.846,65.854,65.803,65.833,291330000.0
2009-06-26 08:20:00,65.838,65.844,65.813,65.834,414940000.0
2009-06-26 08:25:00,65.841,65.863,65.824,65.843,401670000.0
2009-06-26 08:30:00,65.852,65.899,65.825,65.896,199950000.0
2009-06-26 08:35:00,65.9,65.95,65.885,65.95,413240000.0
2009-06-26 08:40:00,65.947,65.975,65.932,65.949,547240000.0
2009-06-26 08:45:00,65.937,65.941,65.899,65.927,376260000.0
2009-06-26 08:50:00,65.936,65.944,65.898,65.92,418530000.0
2009-06-26 08:55:00,65.924,65.924,65.865,65.872,343210000.0
2009-06-26 09:00:00,65.896,65.912,65.867,65.88,253850000.0
2009-06-26 09:05:00,65.894,65.903,65.861,65.903,336110000.0
2009-06-26 09:10:00,65.883,65.903,65.862,65.862,355920000.0
2009-06-26 09:15:00,65.88,65.88,65.809,65.855,382000000.0
2009-06-26 09:20:00,65.857,65.881,65.796,65.817,441230000.0
2009-06-26 09:25:00,65.803,65.868,65.803,65.855,376060000.0
2009-06-26 09:30:00,65.852,65.877,65.836,65.858,515630000.0
2009-06-26 09:35:00,65.848,65.889,65.846,65.885,431370000.0
2009-06-26 09:40:00,65.87,65.899,65.854,65.886,533540000.0
2009-06-26 09:45:00,65.882,65.886,65.842,65.867,430170000.0
2009-06-26 09:50:00,65.858,65.878,65.808,65.828,432610000.0
2009-06-26 09:55:00,65.82,65.901,65.82,65.878,432910000.0
2009-06-26 10:00:00,65.885,65.903,65.86,65.862,453820000.0
2009-06-26 10:05:00,65.863,65.907,65.851,65.866,385590000.0
2009-06-26 10:10:00,65.857,65.876,65.797,65.827,406290000.0
2009-06-26 10:15:00,65.828,65.829,65.775,65.815,477320000.0
2009-06-26 10:20:00,65.819,65.832,65.794,65.809,460820000.0
2009-06-26 10:25:00,65.821,65.847,65.791,65.81,544110000.0
2009-06-26 10:30:00,65.815,65.821,65.782,65.803,409550000.0
2009-06-26 10:35:00,65.815,65.85,65.796,65.831,392920000.0
2009-06-26 10:40:00,65.839,65.865,65.83,65.859,439730000.0
2009-06-26 10:45:00,65.857,65.859,65.838,65.848,463970000.0
2009-06-26 10:50:00,65.856,65.886,65.851,65.87,455560000.0
2009-06-26 10:55:00,65.876,65.895,65.868,65.871,485590000.0
2009-06-26 11:00:00,65.864,65.891,65.864,65.881,301680000.0
2009-06-26 11:05:00,65.882,65.887,65.864,65.879,315530000.0
2009-06-26 11:10:00,65.883,65.883,65.849,65.864,333010000.0
2009-06-26 11:15:00,65.866,65.883,65.847,65.872,302690000.0
2009-06-26 11:20:00,65.86,65.875,65.83,65.855,426150000.0
2009-06-26 11:25:00,65.843,65.878,65.843,65.871,175200000.0
2009-06-26 11:30:00,65.871,65.874,65.814,65.828,300180000.0
2009-06-26 11:35:00,65.812,65.837,65.767,65.786,386060000.0
2009-06-26 11:40:00,65.797,65.799,65.736,65.75,326920000.0
2009-06-26 11:45:00,65.745,65.794,65.728,65.789,186900000.0
2009-06-26 11:50:00,65.792,65.793,65.752,65.778,282580000.0
2009-06-26 11:55:00,65.776,65.823,65.751,65.814,214660000.0
2009-06-26 12:00:00,65.821,65.823,65.792,65.806,380670000.0
2009-06-26 12:05:00,65.811,65.818,65.793,65.809,319840000.0
2009-06-26 12:10:00,65.798,65.814,65.779,65.797,358720000.0
2009-06-26 12:15:00,65.814,65.814,65.766,65.785,486850000.0
2009-06-26 12:20:00,65.786,65.795,65.769,65.772,409490000.0
2009-06-26 12:25:00,65.76,65.776,65.744,65.759,403300000.0
2009-06-26 12:30:00,65.764,65.766,65.725,65.75,464570000.0
2009-06-26 12:35:00,65.759,65.776,65.732,65.748,432110000.0
2009-06-26 12:40:00,65.756,65.76,65.666,65.693,311700000.0
2009-06-26 12:45:00,65.698,65.698,65.63,65.646,401780000.0
2009-06-26 12:50:00,65.645,65.656,65.607,65.609,311210000.0
2009-06-26 12:55:00,65.614,65.614,65.558,65.577,260740000.0
2009-06-26 13:00:00,65.592,65.616,65.576,65.609,477210000.0
2009-06-26 13:05:00,65.609,65.643,65.598,65.627,321810000.0
2009-06-26 13:10:00,65.633,65.663,65.603,65.609,203170000.0
2009-06-26 13:15:00,65.6,65.633,65.596,65.621,537950000.0
2009-06-26 13:20:00,65.614,65.686,65.614,65.667,273370000.0
2009-06-26 13:25:00,65.656,65.686,65.639,65.661,278940000.0
2009-06-26 13:30:00,65.683,65.693,65.649,65.657,508970000.0
2009-06-26 13:35:00,65.658,65.677,65.651,65.675,376430000.0
2009-06-26 13:40:00,65.653,65.665,65.608,65.614,314690000.0
2009-06-26 13:45:00,65.624,65.628,65.598,65.61,469440000.0
2009-06-26 13:50:00,65.617,65.644,65.602,65.611,353520000.0
2009-06-26 13:55:00,65.602,65.64,65.602,65.626,191020000.0
2009-06-26 14:00:00,65.614,65.624,65.563,65.569,436820000.0
2009-06-26 14:05:00,65.553,65.585,65.508,65.585,271290000.0
2009-06-26 14:10:00,65.591,65.614,65.575,65.595,295170000.0
2009-06-26 14:15:00,65.59,65.612,65.571,65.607,423790000.0
2009-06-26 14:20:00,65.597,65.612,65.56,65.579,420490000.0
2009-06-26 14:25:00,65.584,65.671,65.575,65.648,201480000.0
2009-06-26 14:30:00,65.66,65.683,65.604,65.624,385600000.0
2009-06-26 14:35:00,65.624,65.624,65.567,65.579,583360000.0
2009-06-26 14:40:00,65.588,65.593,65.534,65.545,386170000.0
2009-06-26 14:45:00,65.541,65.594,65.541,65.588,435560000.0
2009-06-26 14:50:00,65.581,65.604,65.572,65.59,337510000.0
2009-06-26 14:55:00,65.583,65.583,65.527,65.555,325090000.0
2009-06-26 15:00:00,65.553,65.553,65.476,65.518,354950000.0
2009-06-26 15:05:00,65.515,65.548,65.482,65.483,269840000.0
2009-06-26 15:10:00,65.469,65.497,65.444,65.495,439050000.0
2009-06-26 15:15:00,65.501,65.51,65.402,65.425,345510000.0
2009-06-26 15:20:00,65.418,65.489,65.418,65.484,260900000.0
2009-06-26 15:25:00,65.481,65.549,65.481,65.543,349230000.0
2009-06-26 15:30:00,65.548,65.548,65.464,65.508,347700000.0
2009-06-26 15:35:00,65.531,65.561,65.498,65.543,503970000.0
2009-06-26 15:40:00,65.568,65.583,65.536,65.575,387620000.0
2009-06-26 15:45:00,65.584,65.584,65.532,65.536,480930000.0
2009-06-26 15:50:00,65.528,65.551,65.511,65.527,498650000.0
2009-06-26 15:55:00,65.545,65.561,65.452,65.472,529640000.0
2009-06-26 16:00:00,65.464,65.499,65.405,65.459,454520000.0
2009-06-26 16:05:00,65.475,65.492,65.428,65.448,568310000.0
2009-06-26 16:10:00,65.455,65.471,65.414,65.435,392540000.0
2009-06-26 16:15:00,65.432,65.45,65.382,65.45,444530000.0
2009-06-26 16:20:00,65.454,65.503,65.445,65.503,449400000.0
2009-06-26 16:25:00,65.511,65.526,65.452,65.458,324890000.0
2009-06-26 16:30:00,65.47,65.502,65.444,65.468,422330000.0
2009-06-26 16:35:00,65.473,65.525,65.469,65.496,382740000.0
2009-06-26 16:40:00,65.498,65.509,65.428,65.466,551500000.0
2009-06-26 16:45:00,65.498,65.506,65.47,65.506,425090000.0
2009-06-26 16:50:00,65.498,65.535,65.479,65.524,406500000.0
2009-06-26 16:55:00,65.511,65.555,65.494,65.505,458980000.0
2009-06-26 17:00:00,65.524,65.534,65.468,65.484,390860000.0
2009-06-26 17:05:00,65.466,65.508,65.466,65.488,399240000.0
2009-06-26 17:10:00,65.465,65.511,65.465,65.509,527090000.0
2009-06-26 17:15:00,65.517,65.554,65.504,65.527,368530000.0
2009-06-26 17:20:00,65.513,65.543,65.456,65.482,361170000.0
2009-06-26 17:25:00,65.483,65.483,65.432,65.473,359540000.0
2009-06-26 17:30:00,65.481,65.52,65.452,65.472,344580000.0
2009-06-26 17:35:00,65.479,65.493,65.455,65.485,396190000.0
2009-06-26 17:40:00,65.477,65.492,65.432,65.448,339310000.0
2009-06-26 17:45:00,65.464,65.464,65.423,65.463,194980000.0
2009-06-26 17:50:00,65.452,65.491,65.452,65.47,310050000.0
2009-06-26 17:55:00,65.45,65.465,65.43,65.442,463480000.0
2009-06-26 18:00:00,65.453,65.453,65.401,65.424,181800000.0
2009-06-26 18:05:00,65.418,65.429,65.355,65.361,234660000.0
2009-06-26 18:10:00,65.365,65.394,65.343,65.394,302290000.0
2009-06-26 18:15:00,65.377,65.407,65.371,65.388,230770000.0
2009-06-26 18:20:00,65.4,65.413,65.361,65.361,310500000.0
2009-06-26 18:25:00,65.354,65.387,65.352,65.366,354320000.0
2009-06-26 18:30:00,65.377,65.41,65.357,65.408,393400000.0
2009-06-26 18:35:00,65.39,65.46,65.39,65.46,489250000.0
2009-06-26 18:40:00,65.462,65.494,65.441,65.479,406920000.0
2009-06-26 18:45:00,65.502,65.502,65.445,65.458,386360000.0
2009-06-26 18:50:00,65.453,65.463,65.427,65.437,467500000.0
2009-06-26 18:55:00,65.433,65.433,65.357,65.379,346050000.0
2009-06-26 19:00:00,65.398,65.43,65.384,65.413,404520000.0
2009-06-26 19:05:00,65.404,65.437,65.393,65.428,342190000.0
2009-06-26 19:10:00,65.403,65.426,65.39,65.407,272950000.0
2009-06-26 19:15:00,65.413,65.42,65.373,65.408,356810000.0
2009-06-26 19:20:00,65.398,65.417,65.384,65.416,373890000.0
2009-06-26 19:25:00,65.419,65.442,65.415,65.429,283420000.0
2009-06-26 19:30:00,65.44,65.44,65.401,65.413,381700000.0
2009-06-26 19:35:00,65.419,65.444,65.392,65.392,430210000.0
2009-06-26 19:40:00,65.404,65.425,65.382,65.407,181960000.0
2009-06-26 19:45:00,65.423,65.423,65.384,65.399,353300000.0
2009-06-26 19:50:00,65.381,65.403,65.352,65.369,614640000.0
2009-06-26 19:55:00,65.371,65.435,65.371,65.435,364600000.0
2009-06-26 20:00:00,65.436,65.445,65.414,65.429,389000000.0
2009-06-26 20:05:00,65.429,65.448,65.418,65.445,385590000.0
2009-06-26 20:10:00,65.439,65.454,65.435,65.437,298560000.0
2009-06-26 20:15:00,65.449,65.449,65.42,65.42,403460000.0
2009-06-26 20:20:00,65.429,65.443,65.409,65.414,587510000.0
2009-06-26 20:25:00,65.417,65.424,65.382,65.405,386210000.0
2009-06-26 20:30:00,65.413,65.424,65.391,65.409,426980000.0
2009-06-26 20:35:00,65.416,65.432,65.404,65.421,333190000.0
2009-06-26 20:40:00,65.433,65.433,65.383,65.393,409850000.0
2009-06-26 20:45:00,65.427,65.446,65.405,65.428,517870000.0
2009-06-26 20:50:00,65.44,65.44,65.399,65.42,338200000.0
2009-06-26 20:55:00,65.423,65.458,65.416,65.434,493640000.0
2009-06-26 21:00:00,65.454,65.454,65.415,65.415,329820000.0
2009-06-26 21:05:00,65.453,65.473,65.431,65.438,390490000.0
2009-06-26 21:10:00,65.416,65.442,65.414,65.419,353510000.0
2009-06-26 21:15:00,65.448,65.448,65.367,65.367,374430000.0
2009-06-26 21:20:00,65.37,65.375,65.349,65.367,358410000.0
2009-06-26 21:25:00,65.344,65.376,65.344,65.372,408680000.0
2009-06-26 21:30:00,65.374,65.406,65.352,65.397,351200000.0
2009-06-26 21:35:00,65.387,65.411,65.376,65.392,305160000.0
2009-06-26 21:40:00,65.391,65.447,65.39,65.437,533900000.0
2009-06-26 21:45:00,65.458,65.458,65.402,65.412,385240000.0
2009-06-26 21:50:00,65.414,65.445,65.4,65.421,658300000.0
2009-06-26 21:55:00,65.425,65.483,65.425,65.436,443450000.0
2009-06-26 22:00:00,65.449,65.45,65.412,65.421,492170000.0
2009-06-26 22:05:00,65.408,65.448,65.405,65.443,476360000.0
2009-06-26 22:10:00,65.433,65.446,65.403,65.407,320800000.0
2009-06-26 22:15:00,65.41,65.429,65.393,65.416,316880000.0
2009-06-26 22:20:00,65.424,65.455,65.398,65.432,353080000.0
2009-06-26 22:25:00,65.447,65.474,65.429,65.466,286000000.0
2009-06-26 22:30:00,65.475,65.483,65.411,65.452,484970000.0
2009-06-26 22:35:00,65.423,65.484,65.42,65.458,347780000.0
2009-06-26 22:40:00,65.458,65.463,65.442,65.463,356960000.0
2009-06-26 22:45:00,65.473,65.495,65.45,65.467,410850000.0
2009-06-26 22:50:00,65.477,65.489,65.446,65.456,327880000.0
2009-06-26 22:55:00,65.437,65.443,65.41,65.412,402980000.0
2009-06-29 02:00:00,65.408,65.501,65.406,65.456,246840000.0
2009-06-29 02:05:00,65.49,65.494,65.428,65.444,326150000.0
2009-06-29 02:10:00,65.459,65.462,65.404,65.443,374790000.0
2009-06-29 02:15:00,65.455,65.49,65.444,65.451,417020000.0
2009-06-29 02:20:00,65.465,65.5,65.46,65.485,576900000.0
2009-06-29 02:25:00,65.467,65.5,65.446,65.469,331420000.0
2009-06-29 02:30:00,65.469,65.507,65.464,65.481,212880000.0
2009-06-29 02:35:00,65.471,65.493,65.465,65.476,359580000.0
2009-06-29 02:40:00,65.475,65.511,65.47,65.488,277080000.0
2009-06-29 02:45:00,65.499,65.518,65.481,65.51,336120000.0
2009-06-29 02:50:00,65.513,65.518,65.465,65.474,343060000.0
2009-06-29 02:55:00,65.491,65.51,65.474,65.503,288460000.0
2009-06-29 03:00:00,65.498,65.526,65.473,65.499,302300000.0
2009-06-29 03:05:00,65.484,65.502,65.457,65.495,301120000.0
2009-06-29 03:10:00,65.497,65.514,65.487,65.496,391210000.0
2009-06-29 03:15:00,65.504,65.523,65.482,65.519,351960000.0
2009-06-29 03:20:00,65.516,65.591,65.497,65.584,463790000.0
2009-06-29 03:25:00,65.574,65.593,65.535,65.556,358520000.0
2009-06-29 03:30:00,65.541,65.567,65.518,65.553,324730000.0
2009-06-29 03:35:00,65.508,65.564,65.508,65.54,480340000.0
2009-06-29 03:40:00,65.553,65.564,65.544,65.544,218110000.0
2009-06-29 03:45:00,65.551,65.559,65.515,65.548,338440000.0
2009-06-29 03:50:00,65.542,65.542,65.5,65.518,319570000.0
2009-06-29 03:55:00,65.518,65.55,65.501,65.525,227130000.0
2009-06-29 04:00:00,65.517,65.544,65.486,65.544,293880000.0
2009-06-29 04:05:00,65.53,65.543,65.513,65.543,211160000.0
2009-06-29 04:10:00,65.528,65.543,65.513,65.522,229430000.0
2009-06-29 04:15:00,65.526,65.546,65.517,65.537,469490000.0
2009-06-29 04:20:00,65.542,65.554,65.524,65.539,317870000.0
2009-06-29 04:25:00,65.531,65.533,65.488,65.527,192890000.0
2009-06-29 04:30:00,65.526,65.53,65.501,65.515,346400000.0
2009-06-29 04:35:00,65.517,65.553,65.502,65.545,436320000.0
2009-06-29 04:40:00,65.54,65.629,65.54,65.623,320440000.0
2009-06-29 04:45:00,65.616,65.623,65.603,65.61,394030000.0
2009-06-29 04:50:00,65.622,65.65,65.592,65.61,325970000.0
2009-06-29 04:55:00,65.606,65.653,65.606,65.649,417330000.0
2009-06-29 05:00:00,65.647,65.661,65.626,65.645,498280000.0
2009-06-29 05:05:00,65.642,65.65,65.61,65.641,331050000.0
2009-06-29 05:10:00,65.615,65.653,65.605,65.638,431580000.0
2009-06-29 05:15:00,65.644,65.655,65.611,65.648,439070000.0
2009-06-29 05:20:00,65.608,65.635,65.586,65.593,326790000.0
2009-06-29 05:25:00,65.587,65.614,65.572,65.608,482610000.0
2009-06-29 05:30:00,65.613,65.633,65.594,65.616,519030000.0
2009-06-29 05:35:00,65.611,65.64,65.609,65.624,354010000.0
2009-06-29 05:40:00,65.631,65.636,65.591,65.602,459540000.0
2009-06-29 05:45:00,65.578,65.622,65.576,65.609,392090000.0
2009-06-29 05:50:00,65.613,65.64,65.578,65.607,477600000.0
2009-06-29 05:55:00,65.601,65.603,65.569,65.58,499460000.0
2009-06-29 06:00:00,65.567,65.589,65.559,65.577,439270000.0
2009-06-29 06:05:00,65.567,65.591,65.546,65.575,655560000.0
2009-06-29 06:10:00,65.555,65.578,65.531,65.558,514220000.0
2009-06-29 06:15:00,65.543,65.582,65.542,65.57,567610000.0
2009-06-29 06:20:00,65.584,65.598,65.57,65.587,263390000.0
2009-06-29 06:25:00,65.589,65.596,65.558,65.582,324500000.0
2009-06-29 06:30:00,65.583,65.605,65.563,65.581,386100000.0
2009-06-29 06:35:00,65.579,65.582,65.547,65.558,486240000.0
2009-06-29 06:40:00,65.547,65.58,65.545,65.568,366680000.0
2009-06-29 06:45:00,65.554,65.573,65.541,65.543,356940000.0
2009-06-29 06:50:00,65.549,65.575,65.543,65.566,374370000.0
2009-06-29 06:55:00,65.557,65.618,65.544,65.611,413260000.0
2009-06-29 07:00:00,65.614,65.614,65.569,65.583,484860000.0
2009-06-29 07:05:00,65.582,65.594,65.556,65.563,344470000.0
2009-06-29 07:10:00,65.564,65.571,65.537,65.558,522610000.0
2009-06-29 07:15:00,65.558,65.565,65.528,65.547,397320000.0
2009-06-29 07:20:00,65.542,65.549,65.506,65.519,337580000.0
2009-06-29 07:25:00,65.524,65.531,65.493,65.517,445800000.0
2009-06-29 07:30:00,65.498,65.532,65.498,65.513,375460000.0
2009-06-29 07:35:00,65.519,65.528,65.484,65.507,542530000.0
2009-06-29 07:40:00,65.501,65.534,65.492,65.522,412320000.0
2009-06-29 07:45:00,65.515,65.551,65.514,65.543,295970000.0
2009-06-29 07:50:00,65.542,65.57,65.535,65.557,395240000.0
2009-06-29 07:55:00,65.57,65.573,65.535,65.564,389670000.0
2009-06-29 08:00:00,65.559,65.582,65.487,65.506,378320000.0
2009-06-29 08:05:00,65.467,65.483,65.454,65.477,620450000.0
2009-06-29 08:10:00,65.467,65.503,65.456,65.497,372440000.0
2009-06-29 08:15:00,65.492,65.51,65.463,65.473,193960000.0
2009-06-29 08:20:00,65.473,65.49,65.448,65.489,428900000.0
2009-06-29 08:25:00,65.493,65.511,65.446,65.496,376800000.0
2009-06-29 08:30:00,65.488,65.53,65.459,65.507,322400000.0
2009-06-29 08:35:00,65.514,65.517,65.465,65.488,377480000.0
2009-06-29 08:40:00,65.488,65.502,65.461,65.476,344490000.0
2009-06-29 08:45:00,65.488,65.531,65.469,65.51,274250000.0
2009-06-29 08:50:00,65.513,65.553,65.494,65.547,363200000.0
2009-06-29 08:55:00,65.546,65.588,65.522,65.584,393810000.0
2009-06-29 09:00:00,65.572,65.61,65.556,65.574,351550000.0
2009-06-29 09:05:00,65.573,65.59,65.541,65.557,466790000.0
2009-06-29 09:10:00,65.553,65.572,65.527,65.549,402780000.0
2009-06-29 09:15:00,65.561,65.606,65.532,65.601,404320000.0
2009-06-29 09:20:00,65.595,65.609,65.503,65.544,490540000.0
2009-06-29 09:25:00,65.537,65.58,65.537,65.557,388320000.0
2009-06-29 09:30:00,65.572,65.62,65.571,65.613,369180000.0
2009-06-29 09:35:00,65.602,65.622,65.567,65.567,318230000.0
2009-06-29 09:40:00,65.577,65.6,65.506,65.514,232330000.0
2009-06-29 09:45:00,65.528,65.552,65.512,65.53,311150000.0
2009-06-29 09:50:00,65.522,65.543,65.487,65.517,251180000.0
2009-06-29 09:55:00,65.533,65.587,65.523,65.579,186730000.0
2009-06-29 10:00:00,65.599,65.611,65.564,65.575,471370000.0
2009-06-29 10:05:00,65.569,65.586,65.549,65.574,310230000.0
2009-06-29 10:10:00,65.562,65.609,65.559,65.584,196400000.0
2009-06-29 10:15:00,65.593,65.621,65.589,65.595,335970000.0
2009-06-29 10:20:00,65.611,65.617,65.52,65.526,409640000.0
2009-06-29 10:25:00,65.533,65.534,65.499,65.511,324440000.0
2009-06-29 10:30:00,65.512,65.565,65.492,65.545,386400000.0
2009-06-29 10:35:00,65.566,65.592,65.546,65.557,376440000.0
2009-06-29 10:40:00,65.548,65.572,65.532,65.55,363810000.0
2009-06-29 10:45:00,65.529,65.553,65.486,65.505,529560000.0
2009-06-29 10:50:00,65.505,65.539,65.485,65.506,413610000.0
2009-06-29 10:55:00,65.521,65.565,65.514,65.565,382770000.0
2009-06-29 11:00:00,65.556,65.562,65.516,65.524,472280000.0
2009-06-29 11:05:00,65.54,65.567,65.527,65.565,411800000.0
2009-06-29 11:10:00,65.579,65.579,65.537,65.537,405660000.0
2009-06-29 11:15:00,65.569,65.577,65.529,65.548,595900000.0
2009-06-29 11:20:00,65.54,65.569,65.518,65.539,401680000.0
2009-06-29 11:25:00,65.53,65.553,65.5,65.548,440000000.0
2009-06-29 11:30:00,65.554,65.576,65.522,65.567,333330000.0
2009-06-29 11:35:00,65.557,65.562,65.502,65.539,466390000.0
2009-06-29 11:40:00,65.554,65.558,65.522,65.534,414370000.0
2009-06-29 11:45:00,65.523,65.542,65.488,65.513,399410000.0
2009-06-29 11:50:00,65.498,65.516,65.452,65.478,579950000.0
2009-06-29 11:55:00,65.476,65.511,65.47,65.499,472930000.0
2009-06-29 12:00:00,65.487,65.542,65.485,65.526,551370000.0
2009-06-29 12:05:00,65.536,65.536,65.481,65.493,503060000.0
2009-06-29 12:10:00,65.493,65.545,65.487,65.517,479080000.0
2009-06-29 12:15:00,65.516,65.536,65.502,65.519,364890000.0
2009-06-29 12:20:00,65.522,65.543,65.517,65.527,506900000.0
2009-06-29 12:25:00,65.532,65.546,65.513,65.537,366230000.0
2009-06-29 12:30:00,65.525,65.543,65.519,65.523,330480000.0
2009-06-29 12:35:00,65.525,65.534,65.512,65.53,236210000.0
2009-06-29 12:40:00,65.526,65.526,65.493,65.507,292980000.0
2009-06-29 12:45:00,65.517,65.519,65.494,65.503,386640000.0
2009-06-29 12:50:00,65.518,65.532,65.505,65.526,223640000.0
2009-06-29 12:55:00,65.528,65.536,65.503,65.509,301310000.0
2009-06-29 13:00:00,65.522,65.56,65.514,65.545,293870000.0
2009-06-29 13:05:00,65.539,65.567,65.522,65.558,328710000.0
2009-06-29 13:10:00,65.566,65.586,65.553,65.576,433570000.0
2009-06-29 13:15:00,65.568,65.58,65.546,65.556,360830000.0
2009-06-29 13:20:00,65.559,65.603,65.549,65.585,558690000.0
2009-06-29 13:25:00,65.588,65.603,65.524,65.54,401350000.0
2009-06-29 13:30:00,65.537,65.542,65.517,65.536,189270000.0
2009-06-29 13:35:00,65.544,65.555,65.535,65.544,398810000.0
2009-06-29 13:40:00,65.55,65.564,65.523,65.544,411450000.0
2009-06-29 13:45:00,65.552,65.563,65.541,65.554,284450000.0
2009-06-29 13:50:00,65.561,65.565,65.514,65.537,264590000.0
2009-06-29 13:55:00,65.535,65.564,65.535,65.564,426030000.0
2009-06-29 14:00:00,65.553,65.56,65.523,65.53,213050000.0
2009-06-29 14:05:00,65.549,65.553,65.524,65.534,359700000.0
2009-06-29 14:10:00,65.532,65.547,65.518,65.526,481030000.0
2009-06-29 14:15:00,65.533,65.575,65.521,65.568,321080000.0
2009-06-29 14:20:00,65.576,65.62,65.553,65.573,477400000.0
2009-06-29 14:25:00,65.593,65.626,65.593,65.624,503860000.0
2009-06-29 14:30:00,65.597,65.628,65.577,65.582,292050000.0
2009-06-29 14:35:00,65.595,65.63,65.57,65.623,281370000.0
2009-06-29 14:40:00,65.631,65.642,65.604,65.613,525130000.0
2009-06-29 14:45:00,65.606,65.615,65.575,65.577,224810000.0
2009-06-29 14:50:00,65.574,65.584,65.527,65.56,336610000.0
2009-06-29 14:55:00,65.564,65.577,65.545,65.573,488480000.0
2009-06-29 15:00:00,65.586,65.635,65.565,65.617,254810000.0
2009-06-29 15:05:00,65.611,65.635,65.594,65.605,324060000.0
2009-06-29 15:10:00,65.607,65.615,65.57,65.602,417750000.0
2009-06-29 15:15:00,65.607,65.64,65.584,65.64,319710000.0
2009-06-29 15:20:00,65.638,65.647,65.595,65.605,441020000.0
2009-06-29 15:25:00,65.6,65.63,65.592,65.617,492830000.0
2009-06-29 15:30:00,65.605,65.621,65.592,65.602,412400000.0
2009-06-29 15:35:00,65.601,65.624,65.571,65.587,429700000.0
2009-06-29 15:40:00,65.596,65.61,65.584,65.597,465410000.0
2009-06-29 15:45:00,65.607,65.607,65.574,65.59,362100000.0
2009-06-29 15:50:00,65.589,65.593,65.554,65.574,314560000.0
2009-06-29 15:55:00,65.57,65.583,65.544,65.562,377970000.0
2009-06-29 16:00:00,65.556,65.594,65.545,65.565,220500000.0
2009-06-29 16:05:00,65.569,65.59,65.552,65.583,291350000.0
2009-06-29 16:10:00,65.574,65.591,65.563,65.577,192850000.0
2009-06-29 16:15:00,65.575,65.591,65.556,65.572,322140000.0
2009-06-29 16:20:00,65.586,65.602,65.572,65.572,366680000.0
2009-06-29 16:25:00,65.572,65.613,65.568,65.599,316310000.0
2009-06-29 16:30:00,65.6,65.634,65.595,65.628,164320000.0
2009-06-29 16:35:00,65.624,65.661,65.605,65.637,421640000.0
2009-06-29 16:40:00,65.648,65.672,65.646,65.667,388620000.0
2009-06-29 16:45:00,65.681,65.739,65.665,65.734,339070000.0
2009-06-29 16:50:00,65.726,65.745,65.714,65.729,377190000.0
2009-06-29 16:55:00,65.745,65.841,65.745,65.825,307700000.0
2009-06-29 17:00:00,65.833,65.839,65.799,65.829,482490000.0
2009-06-29 17:05:00,65.818,65.906,65.804,65.88,449460000.0
2009-06-29 17:10:00,65.874,65.94,65.856,65.928,467650000.0
2009-06-29 17:15:00,65.938,65.973,65.922,65.963,435700000.0
2009-06-29 17:20:00,65.98,65.984,65.939,65.943,421670000.0
2009-06-29 17:25:00,65.951,65.953,65.922,65.924,418890000.0
2009-06-29 17:30:00,65.932,65.96,65.917,65.93,533060000.0
2009-06-29 17:35:00,65.918,65.93,65.894,65.908,444320000.0
2009-06-29 17:40:00,65.898,65.909,65.864,65.889,450670000.0
2009-06-29 17:45:00,65.896,65.932,65.873,65.93,414580000.0
2009-06-29 17:50:00,65.927,65.944,65.888,65.911,397130000.0
2009-06-29 17:55:00,65.912,65.932,65.897,65.932,466530000.0
2009-06-29 18:00:00,65.929,65.936,65.879,65.891,428110000.0
2009-06-29 18:05:00,65.892,65.926,65.869,65.9,436740000.0
2009-06-29 18:10:00,65.885,65.932,65.876,65.922,581460000.0
2009-06-29 18:15:00,65.933,65.94,65.891,65.9,561890000.0
2009-06-29 18:20:00,65.914,65.925,65.892,65.915,463070000.0
2009-06-29 18:25:00,65.917,66.048,65.913,66.017,539850000.0
2009-06-29 18:30:00,66.02,66.063,66.005,66.034,373220000.0
2009-06-29 18:35:00,66.023,66.042,65.996,66.007,465250000.0
2009-06-29 18:40:00,66.007,66.015,65.993,66.007,404810000.0
2009-06-29 18:45:00,66.01,66.013,65.982,65.997,359990000.0
2009-06-29 18:50:00,65.984,65.999,65.977,65.988,351370000.0
2009-06-29 18:55:00,65.997,65.997,65.97,65.978,219500000.0
2009-06-29 19:00:00,65.979,65.989,65.944,65.981,317240000.0
2009-06-29 19:05:00,65.972,66.035,65.972,66.021,417370000.0
2009-06-29 19:10:00,66.003,66.1,66.003,66.1,379870000.0
2009-06-29 19:15:00,66.115,66.168,66.096,66.129,553690000.0
2009-06-29 19:20:00,66.122,66.135,66.099,66.116,386590000.0
2009-06-29 19:25:00,66.116,66.124,66.074,66.079,186230000.0
2009-06-29 19:30:00,66.092,66.118,66.082,66.096,408560000.0
2009-06-29 19:35:00,66.088,66.11,66.079,66.102,419200000.0
2009-06-29 19:40:00,66.1,66.105,66.072,66.078,285270000.0
2009-06-29 19:45:00,66.085,66.088,66.044,66.062,256330000.0
2009-06-29 19:50:00,66.074,66.085,66.049,66.08,417540000.0
2009-06-29 19:55:00,66.067,66.073,66.015,66.051,294620000.0
2009-06-29 20:00:00,66.052,66.082,66.026,66.04,324590000.0
2009-06-29 20:05:00,66.038,66.064,66.031,66.047,381360000.0
2009-06-29 20:10:00,66.053,66.104,66.042,66.097,298350000.0
2009-06-29 20:15:00,66.104,66.125,66.073,66.121,462880000.0
2009-06-29 20:20:00,66.108,66.129,66.091,66.101,314950000.0
2009-06-29 20:25:00,66.086,66.125,66.082,66.106,338840000.0
2009-06-29 20:30:00,66.118,66.122,66.09,66.105,453270000.0
2009-06-29 20:35:00,66.089,66.122,66.089,66.117,312310000.0
2009-06-29 20:40:00,66.115,66.153,66.102,66.147,457340000.0
2009-06-29 20:45:00,66.155,66.159,66.101,66.108,484600000.0
2009-06-29 20:50:00,66.103,66.111,66.081,66.084,280800000.0
2009-06-29 20:55:00,66.085,66.094,66.035,66.035,268230000.0
2009-06-29 21:00:00,66.051,66.057,66.007,66.018,529500000.0
2009-06-29 21:05:00,66.02,66.063,66.015,66.063,200570000.0
2009-06-29 21:10:00,66.066,66.075,66.05,66.057,323730000.0
2009-06-29 21:15:00,66.067,66.093,66.066,66.079,456690000.0
2009-06-29 21:20:00,66.068,66.097,66.068,66.086,239930000.0
2009-06-29 21:25:00,66.086,66.088,66.069,66.076,297500000.0
2009-06-29 21:30:00,66.085,66.094,66.072,66.082,304490000.0
2009-06-29 21:35:00,66.073,66.095,66.051,66.064,349680000.0
2009-06-29 21:40:00,66.063,66.069,66.052,66.057,436150000.0
2009-06-29 21:45:00,66.059,66.076,66.041,66.076,329180000.0
2009-06-29 21:50:00,66.063,66.085,66.063,66.08,497470000.0
2009-06-29 21:55:00,66.07,66.111,66.069,66.076,458030000.0
2009-06-29 22:00:00,66.082,66.1,66.065,66.085,240240000.0
2009-06-29 22:05:00,66.092,66.103,66.073,66.082,334120000.0
2009-06-29 22:10:00,66.081,66.094,66.064,66.078,358980000.0
2009-06-29 22:15:00,66.092,66.138,66.077,66.128,256590000.0
2009-06-29 22:20:00,66.133,66.143,66.119,66.141,289310000.0
2009-06-29 22:25:00,66.139,66.147,66.122,66.127,372640000.0
2009-06-29 22:30:00,66.144,66.16,66.134,66.159,241620000.0
2009-06-29 22:35:00,66.156,66.175,66.145,66.147,331440000.0
2009-06-29 22:40:00,66.154,66.177,66.151,66.167,414520000.0
2009-06-29 22:45:00,66.184,66.188,66.15,66.163,332920000.0
2009-06-29 22:50:00,66.158,66.174,66.148,66.174,495440000.0
2009-06-29 22:55:00,66.175,66.182,66.137,66.148,451320000.0
2009-06-29 23:00:00,66.161,66.165,66.13,66.137,174290000.0
2009-06-29 23:05:00,66.148,66.153,66.119,66.153,297430000.0
2009-06-29 23:10:00,66.168,66.168,66.159,66.159,61530000.0
2009-06-29 23:15:00,66.165,66.165,66.131,66.146,259890000.0
2009-06-29 23:20:00,66.152,66.169,66.138,66.156,226710000.0
2009-06-29 23:25:00,66.148,66.188,66.147,66.18,276680000.0
2009-06-29 23:30:00,66.168,66.169,66.143,66.159,223300000.0
2009-06-29 23:35:00,66.171,66.171,66.13,66.14,176040000.0
2009-06-29 23:40:00,66.127,66.171,66.126,66.141,253800000.0
2009-06-29 23:45:00,66.148,66.177,66.127,66.156,222650000.0
2009-06-29 23:50:00,66.148,66.184,66.147,66.174,298550000.0
2009-06-29 23:55:00,66.16,66.174,66.126,66.135,390900000.0
2009-06-30 00:00:00,66.127,66.148,66.099,66.139,216410000.0
2009-06-30 00:05:00,66.141,66.166,66.135,66.162,300970000.0
2009-06-30 00:10:00,66.144,66.144,66.131,66.138,181620000.0
2009-06-30 00:15:00,66.145,66.147,66.124,66.141,301360000.0
2009-06-30 00:20:00,66.144,66.157,66.132,66.132,245680000.0
2009-06-30 00:25:00,66.138,66.156,66.133,66.14,304750000.0
2009-06-30 00:30:00,66.156,66.157,66.131,66.139,260930000.0
2009-06-30 00:35:00,66.141,66.155,66.131,66.14,298650000.0
2009-06-30 00:40:00,66.161,66.161,66.136,66.146,123140000.0
2009-06-30 00:45:00,66.146,66.159,66.139,66.148,184540000.0
2009-06-30 00:50:00,66.13,66.163,66.13,66.151,314280000.0
2009-06-30 00:55:00,66.137,66.184,66.135,66.177,378730000.0
2009-06-30 01:00:00,66.196,66.225,66.172,66.204,309440000.0
2009-06-30 01:05:00,66.213,66.226,66.202,66.223,358590000.0
2009-06-30 01:10:00,66.227,66.249,66.221,66.248,287000000.0
2009-06-30 01:15:00,66.25,66.362,66.24,66.29,378800000.0
2009-06-30 01:20:00,66.277,66.309,66.22,66.231,371590000.0
2009-06-30 01:25:00,66.229,66.253,66.214,66.238,367430000.0
2009-06-30 01:30:00,66.241,66.266,66.214,66.232,605800000.0
2009-06-30 01:35:00,66.237,66.243,66.222,66.227,360080000.0
2009-06-30 01:40:00,66.212,66.248,66.211,66.234,185140000.0
2009-06-30 01:45:00,66.245,66.253,66.209,66.217,422250000.0
2009-06-30 01:50:00,66.227,66.229,66.189,66.209,374660000.0
2009-06-30 01:55:00,66.22,66.233,66.21,66.213,282440000.0
2009-06-30 02:00:00,66.169,66.196,66.169,66.195,265350000.0
2009-06-30 02:05:00,66.195,66.328,66.195,66.298,263660000.0
2009-06-30 02:10:00,66.275,66.294,66.263,66.294,279610000.0
2009-06-30 02:15:00,66.305,66.311,66.261,66.272,367960000.0
2009-06-30 02:20:00,66.273,66.273,66.245,66.267,279360000.0
2009-06-30 02:25:00,66.267,66.273,66.235,66.254,315470000.0
2009-06-30 02:30:00,66.246,66.275,66.226,66.248,388940000.0
2009-06-30 02:35:00,66.255,66.263,66.217,66.241,298400000.0
2009-06-30 02:40:00,66.232,66.26,66.181,66.199,268420000.0
2009-06-30 02:45:00,66.192,66.202,66.154,66.179,198830000.0
2009-06-30 02:50:00,66.184,66.205,66.143,66.158,336330000.0
2009-06-30 02:55:00,66.167,66.167,66.111,66.127,336540000.0
2009-06-30 03:00:00,66.137,66.213,66.124,66.19,355590000.0
2009-06-30 03:05:00,66.196,66.226,66.191,66.205,264260000.0
2009-06-30 03:10:00,66.183,66.193,66.122,66.131,289910000.0
2009-06-30 03:15:00,66.132,66.132,66.081,66.105,409090000.0
2009-06-30 03:20:00,66.096,66.136,66.071,66.13,319050000.0
2009-06-30 03:25:00,66.121,66.171,66.113,66.163,242680000.0
2009-06-30 03:30:00,66.162,66.162,66.133,66.146,265900000.0
2009-06-30 03:35:00,66.137,66.144,66.117,66.124,265650000.0
2009-06-30 03:40:00,66.127,66.155,66.122,66.143,408240000.0
2009-06-30 03:45:00,66.141,66.144,66.106,66.144,466490000.0
2009-06-30 03:50:00,66.137,66.17,66.125,66.167,285320000.0
2009-06-30 03:55:00,66.178,66.197,66.157,66.196,384330000.0
2009-06-30 04:00:00,66.194,66.199,66.163,66.169,294960000.0
2009-06-30 04:05:00,66.171,66.183,66.162,66.167,216690000.0
2009-06-30 04:10:00,66.173,66.198,66.162,66.171,300770000.0
2009-06-30 04:15:00,66.177,66.187,66.117,66.117,247440000.0
2009-06-30 04:20:00,66.119,66.132,66.098,66.104,258920000.0
2009-06-30 04:25:00,66.106,66.142,66.094,66.137,239590000.0
2009-06-30 04:30:00,66.148,66.185,66.127,66.156,436360000.0
2009-06-30 04:35:00,66.156,66.203,66.143,66.19,340760000.0
2009-06-30 04:40:00,66.171,66.185,66.153,66.157,198280000.0
2009-06-30 04:45:00,66.173,66.173,66.148,66.148,442350000.0
2009-06-30 04:50:00,66.156,66.184,66.156,66.162,508410000.0
2009-06-30 04:55:00,66.179,66.183,66.163,66.17,209800000.0
2009-06-30 05:00:00,66.17,66.209,66.164,66.192,429000000.0
2009-06-30 05:05:00,66.189,66.204,66.174,66.19,347730000.0
2009-06-30 05:10:00,66.204,66.221,66.181,66.206,331740000.0
2009-06-30 05:15:00,66.215,66.217,66.186,66.203,533670000.0
2009-06-30 05:20:00,66.189,66.213,66.159,66.162,412440000.0
2009-06-30 05:25:00,66.149,66.172,66.143,66.159,332230000.0
2009-06-30 05:30:00,66.167,66.167,66.129,66.144,339660000.0
2009-06-30 05:35:00,66.143,66.157,66.123,66.15,316360000.0
2009-06-30 05:40:00,66.154,66.161,66.145,66.154,240930000.0
2009-06-30 05:45:00,66.162,66.162,66.132,66.155,297870000.0
2009-06-30 05:50:00,66.167,66.167,66.121,66.132,443650000.0
2009-06-30 05:55:00,66.115,66.143,66.111,66.132,371460000.0
2009-06-30 06:00:00,66.129,66.142,66.091,66.114,378110000.0
2009-06-30 06:05:00,66.1,66.11,66.071,66.092,298700000.0
2009-06-30 06:10:00,66.087,66.116,66.072,66.104,290720000.0
2009-06-30 06:15:00,66.115,66.126,66.093,66.119,278170000.0
2009-06-30 06:20:00,66.118,66.143,66.103,66.137,418750000.0
2009-06-30 06:25:00,66.118,66.13,66.023,66.048,301120000.0
2009-06-30 06:30:00,66.052,66.052,66.002,66.028,242650000.0
2009-06-30 06:35:00,66.031,66.074,66.007,66.056,505840000.0
2009-06-30 06:40:00,66.051,66.064,65.988,66.009,221410000.0
2009-06-30 06:45:00,66.015,66.023,65.976,66.017,293270000.0
2009-06-30 06:50:00,66.024,66.024,65.995,66.007,543370000.0
2009-06-30 06:55:00,65.999,66.037,65.999,66.028,414020000.0
2009-06-30 07:00:00,66.037,66.065,66.022,66.056,334510000.0
2009-06-30 07:05:00,66.063,66.073,66.027,66.066,424790000.0
2009-06-30 07:10:00,66.065,66.083,66.044,66.067,317350000.0
2009-06-30 07:15:00,66.067,66.084,66.061,66.078,259990000.0
2009-06-30 07:20:00,66.082,66.107,66.068,66.101,411530000.0
2009-06-30 07:25:00,66.107,66.107,66.074,66.079,211750000.0
2009-06-30 07:30:00,66.095,66.095,66.06,66.086,273880000.0
2009-06-30 07:35:00,66.086,66.136,66.084,66.134,346970000.0
2009-06-30 07:40:00,66.136,66.155,66.113,66.134,282060000.0
2009-06-30 07:45:00,66.133,66.152,66.105,66.139,286090000.0
2009-06-30 07:50:00,66.133,66.163,66.103,66.128,295020000.0
2009-06-30 07:55:00,66.137,66.15,66.13,66.145,251260000.0
2009-06-30 08:00:00,66.152,66.152,66.074,66.089,319420000.0
2009-06-30 08:05:00,66.064,66.099,66.046,66.083,396720000.0
2009-06-30 08:10:00,66.087,66.143,66.086,66.122,312480000.0
2009-06-30 08:15:00,66.15,66.192,66.138,66.154,331830000.0
2009-06-30 08:20:00,66.169,66.213,66.148,66.172,401530000.0
2009-06-30 08:25:00,66.164,66.191,66.143,66.153,273760000.0
2009-06-30 08:30:00,66.174,66.174,66.121,66.136,323720000.0
2009-06-30 08:35:00,66.117,66.143,66.076,66.097,428600000.0
2009-06-30 08:40:00,66.093,66.103,65.996,66.017,427800000.0
2009-06-30 08:45:00,66.012,66.012,65.885,65.914,185370000.0
2009-06-30 08:50:00,65.905,65.914,65.832,65.891,383360000.0
2009-06-30 08:55:00,65.882,65.965,65.876,65.922,598400000.0
2009-06-30 09:00:00,65.95,65.997,65.92,65.976,389110000.0
2009-06-30 09:05:00,65.982,66.015,65.905,65.921,417360000.0
2009-06-30 09:10:00,65.92,66.0,65.914,65.959,334100000.0
2009-06-30 09:15:00,65.966,65.975,65.846,65.854,289720000.0
2009-06-30 09:20:00,65.851,65.9,65.831,65.883,66380000.0
2009-06-30 09:25:00,65.872,65.925,65.872,65.91,139610000.0
2009-06-30 09:30:00,65.922,65.961,65.886,65.961,514100000.0
2009-06-30 09:35:00,65.945,66.002,65.939,65.994,345920000.0
2009-06-30 09:40:00,66.007,66.015,65.981,65.988,477780000.0
2009-06-30 09:45:00,65.998,65.998,65.965,65.992,414860000.0
2009-06-30 09:50:00,66.0,66.015,65.978,65.998,490250000.0
2009-06-30 09:55:00,65.996,66.016,65.979,66.005,352920000.0
2009-06-30 10:00:00,66.011,66.015,65.943,65.995,364420000.0
2009-06-30 10:05:00,65.993,66.026,65.982,66.002,396550000.0
2009-06-30 10:10:00,66.011,66.031,66.004,66.007,454650000.0
2009-06-30 10:15:00,66.023,66.023,65.991,66.01,366490000.0
2009-06-30 10:20:00,66.011,66.024,65.991,66.014,535980000.0
2009-06-30 10:25:00,66.009,66.016,65.961,65.973,450190000.0
2009-06-30 10:30:00,65.971,65.993,65.931,65.975,563120000.0
2009-06-30 10:35:00,65.987,66.001,65.924,65.975,572530000.0
2009-06-30 10:40:00,65.967,65.976,65.902,65.931,430510000.0
2009-06-30 10:45:00,65.941,65.962,65.925,65.925,464970000.0
2009-06-30 10:50:00,65.944,65.962,65.91,65.943,431580000.0
2009-06-30 10:55:00,65.922,65.933,65.871,65.901,379680000.0
2009-06-30 11:00:00,65.925,65.983,65.895,65.982,423510000.0
2009-06-30 11:05:00,65.984,66.014,65.963,65.989,427970000.0
2009-06-30 11:10:00,65.996,66.034,65.992,66.034,428970000.0
2009-06-30 11:15:00,66.036,66.094,66.02,66.041,567280000.0
2009-06-30 11:20:00,66.049,66.115,66.03,66.092,380270000.0
2009-06-30 11:25:00,66.085,66.125,66.085,66.091,431570000.0
2009-06-30 11:30:00,66.105,66.143,66.058,66.143,434500000.0
2009-06-30 11:35:00,66.151,66.255,66.136,66.219,448390000.0
2009-06-30 11:40:00,66.224,66.278,66.197,66.2,453350000.0
2009-06-30 11:45:00,66.215,66.262,66.195,66.248,461820000.0
2009-06-30 11:50:00,66.231,66.246,66.185,66.189,311710000.0
2009-06-30 11:55:00,66.195,66.213,66.179,66.211,379810000.0
2009-06-30 12:00:00,66.204,66.229,66.178,66.219,348580000.0
2009-06-30 12:05:00,66.222,66.25,66.21,66.211,388960000.0
2009-06-30 12:10:00,66.225,66.244,66.203,66.221,478960000.0
2009-06-30 12:15:00,66.233,66.261,66.213,66.248,175290000.0
2009-06-30 12:20:00,66.254,66.273,66.22,66.228,312130000.0
2009-06-30 12:25:00,66.224,66.277,66.224,66.246,367630000.0
2009-06-30 12:30:00,66.229,66.249,66.197,66.2,340560000.0
2009-06-30 12:35:00,66.179,66.228,66.179,66.192,200980000.0
2009-06-30 12:40:00,66.208,66.234,66.196,66.225,277640000.0
2009-06-30 12:45:00,66.234,66.265,66.205,66.265,246400000.0
2009-06-30 12:50:00,66.258,66.301,66.245,66.272,363890000.0
2009-06-30 12:55:00,66.29,66.306,66.249,66.272,291750000.0
2009-06-30 13:00:00,66.282,66.314,66.269,66.295,374960000.0
2009-06-30 13:05:00,66.268,66.298,66.26,66.261,477320000.0
2009-06-30 13:10:00,66.27,66.295,66.247,66.295,422340000.0
2009-06-30 13:15:00,66.291,66.299,66.26,66.275,373960000.0
2009-06-30 13:20:00,66.25,66.272,66.207,66.221,475160000.0
2009-06-30 13:25:00,66.217,66.224,66.196,66.218,451500000.0
2009-06-30 13:30:00,66.212,66.223,66.192,66.2,321690000.0
2009-06-30 13:35:00,66.218,66.226,66.189,66.218,410230000.0
2009-06-30 13:40:00,66.228,66.228,66.197,66.214,298690000.0
2009-06-30 13:45:00,66.231,66.231,66.167,66.176,266870000.0
2009-06-30 13:50:00,66.19,66.212,66.176,66.179,477180000.0
2009-06-30 13:55:00,66.188,66.2,66.161,66.178,321580000.0
2009-06-30 14:00:00,66.182,66.21,66.16,66.195,201920000.0
2009-06-30 14:05:00,66.178,66.243,66.17,66.243,505480000.0
2009-06-30 14:10:00,66.248,66.272,66.23,66.264,301000000.0
2009-06-30 14:15:00,66.253,66.294,66.253,66.294,247060000.0
2009-06-30 14:20:00,66.297,66.351,66.292,66.32,502690000.0
2009-06-30 14:25:00,66.295,66.319,66.271,66.284,499450000.0
2009-06-30 14:30:00,66.304,66.304,66.244,66.275,324070000.0
2009-06-30 14:35:00,66.302,66.331,66.264,66.312,456860000.0
2009-06-30 14:40:00,66.316,66.339,66.293,66.326,346720000.0
2009-06-30 14:45:00,66.323,66.373,66.295,66.373,238000000.0
2009-06-30 14:50:00,66.372,66.403,66.368,66.388,61370000.0
2009-06-30 14:55:00,66.401,66.418,66.368,66.418,77980000.0
2009-06-30 15:00:00,66.42,66.449,66.412,66.449,70320000.0
2009-06-30 15:05:00,66.45,66.52,66.444,66.501,76160000.0
2009-06-30 15:10:00,66.507,66.583,66.486,66.554,74410000.0
2009-06-30 15:15:00,66.558,66.609,66.512,66.512,77710000.0
2009-06-30 15:20:00,66.556,66.589,66.535,66.564,85310000.0
2009-06-30 15:25:00,66.571,66.571,66.505,66.526,315250000.0
2009-06-30 15:30:00,66.514,66.526,66.486,66.487,328580000.0
2009-06-30 15:35:00,66.5,66.525,66.492,66.512,461510000.0
2009-06-30 15:40:00,66.51,66.564,66.489,66.564,267190000.0
2009-06-30 15:45:00,66.554,66.572,66.503,66.546,473400000.0
2009-06-30 15:50:00,66.541,66.554,66.501,66.52,408650000.0
2009-06-30 15:55:00,66.533,66.554,66.48,66.48,291260000.0
2009-06-30 16:00:00,66.495,66.495,66.425,66.435,332600000.0
2009-06-30 16:05:00,66.433,66.464,66.356,66.424,316110000.0
2009-06-30 16:10:00,66.445,66.521,66.387,66.492,294390000.0
2009-06-30 16:15:00,66.47,66.523,66.448,66.472,449410000.0
2009-06-30 16:20:00,66.471,66.471,66.388,66.417,441100000.0
2009-06-30 16:25:00,66.41,66.469,66.389,66.437,367320000.0
2009-06-30 16:30:00,66.444,66.501,66.417,66.489,467830000.0
2009-06-30 16:35:00,66.501,66.501,66.437,66.453,546440000.0
2009-06-30 16:40:00,66.459,66.47,66.395,66.455,421330000.0
2009-06-30 16:45:00,66.448,66.513,66.416,66.497,354640000.0
2009-06-30 16:50:00,66.503,66.58,66.485,66.577,456560000.0
2009-06-30 16:55:00,66.569,66.646,66.534,66.642,343170000.0
2009-06-30 17:00:00,66.628,66.633,66.503,66.526,371300000.0
2009-06-30 17:05:00,66.516,66.557,66.485,66.487,267700000.0
2009-06-30 17:10:00,66.501,66.533,66.475,66.491,603070000.0
2009-06-30 17:15:00,66.504,66.511,66.398,66.43,429690000.0
2009-06-30 17:20:00,66.439,66.451,66.419,66.446,404790000.0
2009-06-30 17:25:00,66.443,66.489,66.443,66.465,281050000.0
2009-06-30 17:30:00,66.463,66.463,66.415,66.453,391910000.0
2009-06-30 17:35:00,66.471,66.48,66.45,66.46,218330000.0
2009-06-30 17:40:00,66.477,66.492,66.461,66.469,540030000.0
2009-06-30 17:45:00,66.465,66.484,66.436,66.47,374310000.0
2009-06-30 17:50:00,66.483,66.501,66.474,66.494,371830000.0
2009-06-30 17:55:00,66.481,66.544,66.477,66.535,386790000.0
2009-06-30 18:00:00,66.56,66.59,66.533,66.56,333310000.0
2009-06-30 18:05:00,66.546,66.559,66.484,66.522,418590000.0
2009-06-30 18:10:00,66.525,66.534,66.482,66.487,311750000.0
2009-06-30 18:15:00,66.5,66.506,66.467,66.49,207550000.0
2009-06-30 18:20:00,66.49,66.511,66.473,66.488,282310000.0
2009-06-30 18:25:00,66.476,66.522,66.463,66.516,437250000.0
2009-06-30 18:30:00,66.522,66.522,66.491,66.506,165890000.0
2009-06-30 18:35:00,66.503,66.591,66.503,66.558,224850000.0
2009-06-30 18:40:00,66.572,66.572,66.5,66.522,291720000.0
2009-06-30 18:45:00,66.534,66.534,66.486,66.513,222810000.0
2009-06-30 18:50:00,66.518,66.536,66.477,66.489,206170000.0
2009-06-30 18:55:00,66.487,66.494,66.425,66.443,350980000.0
2009-06-30 19:00:00,66.457,66.49,66.44,66.48,369490000.0
2009-06-30 19:05:00,66.472,66.509,66.444,66.493,339480000.0
2009-06-30 19:10:00,66.486,66.528,66.483,66.523,287520000.0
2009-06-30 19:15:00,66.527,66.565,66.505,66.518,398350000.0
2009-06-30 19:20:00,66.507,66.512,66.474,66.487,493550000.0
2009-06-30 19:25:00,66.472,66.499,66.462,66.464,253760000.0
2009-06-30 19:30:00,66.471,66.479,66.442,66.465,365050000.0
2009-06-30 19:35:00,66.482,66.509,66.456,66.503,292650000.0
2009-06-30 19:40:00,66.507,66.53,66.475,66.475,319240000.0
2009-06-30 19:45:00,66.495,66.517,66.472,66.515,344860000.0
2009-06-30 19:50:00,66.523,66.523,66.48,66.508,155680000.0
2009-06-30 19:55:00,66.504,66.514,66.471,66.498,330220000.0
2009-06-30 20:00:00,66.504,66.539,66.48,66.506,316720000.0
2009-06-30 20:05:00,66.492,66.513,66.476,66.513,372710000.0
2009-06-30 20:10:00,66.51,66.525,66.482,66.482,149120000.0
2009-06-30 20:15:00,66.504,66.512,66.481,66.484,385900000.0
2009-06-30 20:20:00,66.489,66.546,66.482,66.536,609040000.0
2009-06-30 20:25:00,66.528,66.539,66.511,66.535,330020000.0
2009-06-30 20:30:00,66.533,66.551,66.494,66.51,342230000.0
2009-06-30 20:35:00,66.496,66.521,66.471,66.512,217250000.0
2009-06-30 20:40:00,66.518,66.543,66.494,66.543,388960000.0
2009-06-30 20:45:00,66.548,66.567,66.52,66.539,567070000.0
2009-06-30 20:50:00,66.521,66.56,66.514,66.527,350720000.0
2009-06-30 20:55:00,66.514,66.527,66.469,66.482,532840000.0
2009-06-30 21:00:00,66.479,66.491,66.444,66.468,465130000.0
2009-06-30 21:05:00,66.444,66.493,66.444,66.478,472860000.0
2009-06-30 21:10:00,66.474,66.488,66.451,66.468,384800000.0
2009-06-30 21:15:00,66.494,66.494,66.446,66.474,285580000.0
2009-06-30 21:20:00,66.451,66.486,66.451,66.476,438200000.0
2009-06-30 21:25:00,66.464,66.475,66.451,66.473,411900000.0
2009-06-30 21:30:00,66.466,66.471,66.425,66.463,453740000.0
2009-06-30 21:35:00,66.465,66.486,66.432,66.461,549130000.0
2009-06-30 21:40:00,66.44,66.474,66.431,66.457,494970000.0
2009-06-30 21:45:00,66.452,66.497,66.444,66.49,493220000.0
2009-06-30 21:50:00,66.498,66.504,66.448,66.454,626640000.0
2009-06-30 21:55:00,66.457,66.482,66.442,66.461,400910000.0
2009-06-30 22:00:00,66.472,66.483,66.453,66.459,439820000.0
2009-06-30 22:05:00,66.467,66.5,66.465,66.472,378530000.0
2009-06-30 22:10:00,66.479,66.505,66.461,66.472,379470000.0
2009-06-30 22:15:00,66.487,66.496,66.429,66.446,419330000.0
2009-06-30 22:20:00,66.444,66.486,66.435,66.481,434450000.0
2009-06-30 22:25:00,66.457,66.47,66.443,66.457,488540000.0
2009-06-30 22:30:00,66.472,66.473,66.441,66.467,528610000.0
2009-06-30 22:35:00,66.477,66.506,66.464,66.493,337300000.0
2009-06-30 22:40:00,66.481,66.514,66.479,66.489,411990000.0
2009-06-30 22:45:00,66.523,66.524,66.495,66.518,418680000.0
2009-06-30 22:50:00,66.508,66.523,66.501,66.503,324840000.0
2009-06-30 22:55:00,66.481,66.537,66.481,66.53,472330000.0
2009-06-30 23:00:00,66.536,66.544,66.502,66.528,438350000.0
2009-06-30 23:05:00,66.526,66.527,66.491,66.52,234880000.0
2009-06-30 23:10:00,66.492,66.529,66.483,66.506,226770000.0
2009-06-30 23:15:00,66.55,66.55,66.504,66.517,256270000.0
2009-06-30 23:20:00,66.52,66.54,66.496,66.512,337380000.0
2009-06-30 23:25:00,66.509,66.519,66.505,66.508,244380000.0
2009-06-30 23:30:00,66.517,66.526,66.482,66.519,133210000.0
2009-06-30 23:35:00,66.541,66.543,66.488,66.529,254300000.0
2009-06-30 23:40:00,66.557,66.56,66.477,66.516,183350000.0
2009-06-30 23:45:00,66.535,66.536,66.526,66.527,86130000.0
2009-06-30 23:50:00,66.536,66.536,66.475,66.505,118560000.0
2009-06-30 23:55:00,66.509,66.526,66.472,66.486,228550000.0
2009-07-01 00:00:00,66.501,66.501,66.463,66.494,218570000.0
2009-07-01 00:05:00,66.501,66.507,66.451,66.475,331030000.0
2009-07-01 00:10:00,66.48,66.49,66.442,66.488,310440000.0
2009-07-01 00:15:00,66.495,66.495,66.447,66.459,362050000.0
2009-07-01 00:20:00,66.478,66.505,66.468,66.494,467280000.0
2009-07-01 00:25:00,66.488,66.502,66.468,66.483,401170000.0
2009-07-01 00:30:00,66.497,66.51,66.462,66.486,314370000.0
2009-07-01 00:35:00,66.476,66.487,66.459,66.482,405400000.0
2009-07-01 00:40:00,66.469,66.498,66.466,66.491,268440000.0
2009-07-01 00:45:00,66.502,66.502,66.46,66.469,404660000.0
2009-07-01 00:50:00,66.466,66.496,66.464,66.472,323110000.0
2009-07-01 00:55:00,66.496,66.496,66.471,66.471,201900000.0
2009-07-01 01:00:00,66.503,66.51,66.473,66.498,300910000.0
2009-07-01 01:05:00,66.504,66.516,66.484,66.515,459370000.0
2009-07-01 01:10:00,66.504,66.504,66.473,66.489,338940000.0
2009-07-01 01:15:00,66.494,66.494,66.452,66.452,251440000.0
2009-07-01 01:20:00,66.461,66.471,66.439,66.45,552900000.0
2009-07-01 01:25:00,66.452,66.452,66.409,66.411,239920000.0
2009-07-01 01:30:00,66.435,66.44,66.411,66.439,319690000.0
2009-07-01 01:35:00,66.444,66.444,66.359,66.401,487640000.0
2009-07-01 01:40:00,66.387,66.416,66.379,66.416,426760000.0
2009-07-01 01:45:00,66.404,66.416,66.363,66.407,298390000.0
2009-07-01 01:50:00,66.403,66.461,66.376,66.418,454190000.0
2009-07-01 01:55:00,66.407,66.415,66.388,66.398,275810000.0
2009-07-01 02:00:00,66.396,66.42,66.372,66.405,262580000.0
2009-07-01 02:05:00,66.435,66.454,66.408,66.433,282750000.0
2009-07-01 02:10:00,66.428,66.524,66.417,66.524,304310000.0
2009-07-01 02:15:00,66.525,66.547,66.469,66.487,386840000.0
2009-07-01 02:20:00,66.486,66.516,66.389,66.437,318720000.0
2009-07-01 02:25:00,66.438,66.46,66.41,66.412,338430000.0
2009-07-01 02:30:00,66.433,66.493,66.403,66.46,420690000.0
2009-07-01 02:35:00,66.463,66.479,66.42,66.428,325640000.0
2009-07-01 02:40:00,66.434,66.484,66.427,66.478,274840000.0
2009-07-01 02:45:00,66.489,66.515,66.478,66.497,225160000.0
2009-07-01 02:50:00,66.488,66.518,66.476,66.502,344960000.0
2009-07-01 02:55:00,66.507,66.522,66.475,66.506,369140000.0
2009-07-01 03:00:00,66.53,66.53,66.418,66.502,376870000.0
2009-07-01 03:05:00,66.498,66.667,66.481,66.654,284720000.0
2009-07-01 03:10:00,66.648,66.691,66.625,66.655,315420000.0
2009-07-01 03:15:00,66.672,66.703,66.639,66.69,421710000.0
2009-07-01 03:20:00,66.699,66.767,66.694,66.718,323170000.0
2009-07-01 03:25:00,66.707,66.735,66.702,66.722,273490000.0
2009-07-01 03:30:00,66.752,66.787,66.729,66.777,274130000.0
2009-07-01 03:35:00,66.786,66.867,66.77,66.835,257730000.0
2009-07-01 03:40:00,66.833,66.845,66.752,66.766,427320000.0
2009-07-01 03:45:00,66.77,66.801,66.741,66.796,496930000.0
2009-07-01 03:50:00,66.793,66.845,66.776,66.789,307190000.0
2009-07-01 03:55:00,66.795,66.805,66.753,66.77,420080000.0
2009-07-01 04:00:00,66.771,66.784,66.745,66.768,331840000.0
2009-07-01 04:05:00,66.768,66.773,66.717,66.724,230490000.0
2009-07-01 04:10:00,66.712,66.747,66.712,66.747,307150000.0
2009-07-01 04:15:00,66.745,66.78,66.734,66.776,249020000.0
2009-07-01 04:20:00,66.768,66.781,66.751,66.778,250810000.0
2009-07-01 04:25:00,66.781,66.787,66.739,66.751,249320000.0
2009-07-01 04:30:00,66.763,66.763,66.723,66.751,419240000.0
2009-07-01 04:35:00,66.742,66.79,66.742,66.768,332600000.0
2009-07-01 04:40:00,66.753,66.791,66.753,66.782,191750000.0
2009-07-01 04:45:00,66.776,66.802,66.751,66.794,428750000.0
2009-07-01 04:50:00,66.784,66.802,66.745,66.752,505660000.0
2009-07-01 04:55:00,66.764,66.774,66.741,66.757,301730000.0
2009-07-01 05:00:00,66.765,66.783,66.751,66.776,430870000.0
2009-07-01 05:05:00,66.769,66.787,66.743,66.758,327560000.0
2009-07-01 05:10:00,66.749,66.8,66.739,66.798,318470000.0
2009-07-01 05:15:00,66.797,66.832,66.777,66.832,508300000.0
2009-07-01 05:20:00,66.802,66.835,66.798,66.825,385990000.0
2009-07-01 05:25:00,66.79,66.825,66.782,66.796,312470000.0
2009-07-01 05:30:00,66.807,66.814,66.773,66.797,421960000.0
2009-07-01 05:35:00,66.795,66.806,66.773,66.803,324090000.0
2009-07-01 05:40:00,66.786,66.813,66.785,66.787,314270000.0
2009-07-01 05:45:00,66.795,66.806,66.777,66.787,352980000.0
2009-07-01 05:50:00,66.773,66.805,66.768,66.791,433680000.0
2009-07-01 05:55:00,66.796,66.804,66.763,66.776,356210000.0
2009-07-01 06:00:00,66.786,66.803,66.773,66.786,368820000.0
2009-07-01 06:05:00,66.783,66.794,66.768,66.787,306430000.0
2009-07-01 06:10:00,66.79,66.806,66.785,66.806,282000000.0
2009-07-01 06:15:00,66.813,66.813,66.753,66.776,255140000.0
2009-07-01 06:20:00,66.778,66.806,66.766,66.806,419370000.0
2009-07-01 06:25:00,66.801,66.816,66.781,66.816,295010000.0
2009-07-01 06:30:00,66.826,66.833,66.776,66.798,229770000.0
2009-07-01 06:35:00,66.794,66.794,66.753,66.771,488590000.0
2009-07-01 06:40:00,66.754,66.786,66.752,66.782,211960000.0
2009-07-01 06:45:00,66.788,66.803,66.769,66.794,285030000.0
2009-07-01 06:50:00,66.784,66.804,66.772,66.803,515730000.0
2009-07-01 06:55:00,66.779,66.834,66.779,66.834,389560000.0
2009-07-01 07:00:00,66.828,66.83,66.797,66.8,266840000.0
2009-07-01 07:05:00,66.805,66.836,66.795,66.801,430840000.0
2009-07-01 07:10:00,66.808,66.814,66.758,66.777,330900000.0
2009-07-01 07:15:00,66.788,66.805,66.76,66.76,253220000.0
2009-07-01 07:20:00,66.779,66.804,66.763,66.778,387300000.0
2009-07-01 07:25:00,66.768,66.783,66.704,66.724,323770000.0
2009-07-01 07:30:00,66.743,66.743,66.649,66.657,314920000.0
2009-07-01 07:35:00,66.654,66.665,66.586,66.621,404790000.0
2009-07-01 07:40:00,66.625,66.689,66.602,66.687,332290000.0
2009-07-01 07:45:00,66.692,66.716,66.658,66.702,325800000.0
2009-07-01 07:50:00,66.71,66.714,66.671,66.705,361710000.0
2009-07-01 07:55:00,66.708,66.714,66.646,66.683,327480000.0
2009-07-01 08:00:00,66.696,66.703,66.625,66.656,316070000.0
2009-07-01 08:05:00,66.64,66.672,66.609,66.626,364920000.0
2009-07-01 08:10:00,66.627,66.647,66.604,66.618,302860000.0
2009-07-01 08:15:00,66.626,66.63,66.594,66.601,315900000.0
2009-07-01 08:20:00,66.622,66.642,66.591,66.634,393840000.0
2009-07-01 08:25:00,66.653,66.69,66.65,66.671,271000000.0
2009-07-01 08:30:00,66.694,66.724,66.66,66.711,297010000.0
2009-07-01 08:35:00,66.72,66.745,66.696,66.717,397800000.0
2009-07-01 08:40:00,66.709,66.731,66.695,66.699,413440000.0
2009-07-01 08:45:00,66.702,66.78,66.684,66.758,180220000.0
2009-07-01 08:50:00,66.761,66.842,66.753,66.819,363140000.0
2009-07-01 08:55:00,66.843,66.856,66.758,66.805,583540000.0
2009-07-01 09:00:00,66.824,66.824,66.728,66.753,371900000.0
2009-07-01 09:05:00,66.767,66.883,66.76,66.86,413690000.0
2009-07-01 09:10:00,66.826,66.879,66.826,66.874,331390000.0
2009-07-01 09:15:00,66.883,66.913,66.864,66.896,250180000.0
2009-07-01 09:20:00,66.905,66.913,66.857,66.859,69460000.0
2009-07-01 09:25:00,66.871,66.879,66.821,66.832,136530000.0
2009-07-01 09:30:00,66.826,66.846,66.803,66.822,487790000.0
2009-07-01 09:35:00,66.81,66.87,66.81,66.841,343430000.0
2009-07-01 09:40:00,66.863,66.905,66.753,66.875,454620000.0
2009-07-01 09:45:00,66.889,66.89,66.823,66.852,419130000.0
2009-07-01 09:50:00,66.842,66.86,66.793,66.802,471440000.0
2009-07-01 09:55:00,66.81,66.829,66.76,66.777,331490000.0
2009-07-01 10:00:00,66.811,66.829,66.779,66.789,360340000.0
2009-07-01 10:05:00,66.805,66.826,66.747,66.816,370780000.0
2009-07-01 10:10:00,66.82,66.835,66.797,66.8,428940000.0
2009-07-01 10:15:00,66.825,66.831,66.795,66.817,353870000.0
2009-07-01 10:20:00,66.82,66.834,66.797,66.825,520080000.0
2009-07-01 10:25:00,66.817,66.842,66.797,66.799,424870000.0
2009-07-01 10:30:00,66.824,66.839,66.803,66.809,541290000.0
2009-07-01 10:35:00,66.817,66.833,66.8,66.833,437210000.0
2009-07-01 10:40:00,66.812,66.846,66.806,66.833,418780000.0
2009-07-01 10:45:00,66.832,66.832,66.803,66.825,449040000.0
2009-07-01 10:50:00,66.842,66.872,66.813,66.84,446250000.0
2009-07-01 10:55:00,66.829,66.852,66.808,66.844,398450000.0
2009-07-01 11:00:00,66.843,66.863,66.829,66.854,425110000.0
2009-07-01 11:05:00,66.854,66.863,66.814,66.834,427760000.0
2009-07-01 11:10:00,66.809,66.835,66.764,66.784,459410000.0
2009-07-01 11:15:00,66.767,66.816,66.767,66.816,546830000.0
2009-07-01 11:20:00,66.799,66.83,66.77,66.78,389010000.0
2009-07-01 11:25:00,66.789,66.863,66.778,66.831,416220000.0
2009-07-01 11:30:00,66.855,66.858,66.78,66.844,444830000.0
2009-07-01 11:35:00,66.837,66.873,66.823,66.847,463060000.0
2009-07-01 11:40:00,66.838,66.872,66.822,66.853,451660000.0
2009-07-01 11:45:00,66.852,66.902,66.822,66.869,469360000.0
2009-07-01 11:50:00,66.875,66.896,66.855,66.879,301580000.0
2009-07-01 11:55:00,66.873,66.895,66.848,66.871,376660000.0
2009-07-01 12:00:00,66.882,66.893,66.853,66.884,338730000.0
2009-07-01 12:05:00,66.852,66.897,66.841,66.866,380000000.0
2009-07-01 12:10:00,66.847,66.888,66.835,66.865,479000000.0
2009-07-01 12:15:00,66.885,66.908,66.857,66.888,173110000.0
2009-07-01 12:20:00,66.887,66.906,66.862,66.887,312100000.0
2009-07-01 12:25:00,66.86,66.906,66.86,66.906,291950000.0
2009-07-01 12:30:00,66.901,66.941,66.884,66.934,348910000.0
2009-07-01 12:35:00,66.928,66.945,66.921,66.928,194410000.0
2009-07-01 12:40:00,66.916,66.952,66.916,66.935,259310000.0
2009-07-01 12:45:00,66.933,66.933,66.885,66.905,228760000.0
2009-07-01 12:50:00,66.901,66.946,66.867,66.935,356460000.0
2009-07-01 12:55:00,66.936,66.945,66.885,66.895,308030000.0
2009-07-01 13:00:00,66.909,66.928,66.888,66.894,372810000.0
2009-07-01 13:05:00,66.926,66.937,66.886,66.912,382790000.0
2009-07-01 13:10:00,66.901,66.932,66.893,66.907,411760000.0
2009-07-01 13:15:00,66.913,66.923,66.886,66.923,401780000.0
2009-07-01 13:20:00,66.922,66.922,66.857,66.877,461440000.0
2009-07-01 13:25:00,66.885,66.885,66.843,66.856,449100000.0
2009-07-01 13:30:00,66.865,66.889,66.852,66.888,319640000.0
2009-07-01 13:35:00,66.882,66.93,66.875,66.89,409070000.0
2009-07-01 13:40:00,66.888,66.918,66.872,66.893,305540000.0
2009-07-01 13:45:00,66.894,66.902,66.851,66.881,258700000.0
2009-07-01 13:50:00,66.87,66.894,66.853,66.867,457280000.0
2009-07-01 13:55:00,66.857,66.885,66.845,66.885,336150000.0
2009-07-01 14:00:00,66.876,66.901,66.847,66.894,205900000.0
2009-07-01 14:05:00,66.885,66.918,66.867,66.884,527930000.0
2009-07-01 14:10:00,66.907,66.942,66.855,66.871,307080000.0
2009-07-01 14:15:00,66.877,66.905,66.807,66.867,260780000.0
2009-07-01 14:20:00,66.854,66.896,66.829,66.873,492860000.0
2009-07-01 14:25:00,66.877,66.888,66.796,66.844,504470000.0
2009-07-01 14:30:00,66.839,66.86,66.793,66.842,329650000.0
2009-07-01 14:35:00,66.839,66.839,66.754,66.795,469360000.0
2009-07-01 14:40:00,66.788,66.829,66.765,66.828,349810000.0
2009-07-01 14:45:00,66.825,66.856,66.797,66.851,254510000.0
2009-07-01 14:50:00,66.826,66.861,66.81,66.848,65160000.0
2009-07-01 14:55:00,66.817,66.854,66.812,66.818,86680000.0
2009-07-01 15:00:00,66.827,66.87,66.821,66.866,70130000.0
2009-07-01 15:05:00,66.838,66.866,66.816,66.852,85470000.0
2009-07-01 15:10:00,66.834,66.861,66.76,66.771,69300000.0
2009-07-01 15:15:00,66.772,66.772,66.671,66.671,68750000.0
2009-07-01 15:20:00,66.704,66.751,66.669,66.711,88230000.0
2009-07-01 15:25:00,66.714,66.751,66.647,66.728,340280000.0
2009-07-01 15:30:00,66.73,66.742,66.669,66.698,322450000.0
2009-07-01 15:35:00,66.696,66.748,66.69,66.726,439090000.0
2009-07-01 15:40:00,66.734,66.754,66.706,66.714,281690000.0
2009-07-01 15:45:00,66.73,66.743,66.704,66.719,488000000.0
2009-07-01 15:50:00,66.741,66.76,66.702,66.702,409280000.0
2009-07-01 15:55:00,66.731,66.731,66.684,66.728,299920000.0
2009-07-01 16:00:00,66.744,66.762,66.705,66.727,332260000.0
2009-07-01 16:05:00,66.736,66.804,66.705,66.789,324030000.0
2009-07-01 16:10:00,66.798,66.82,66.764,66.809,301680000.0
2009-07-01 16:15:00,66.828,66.92,66.809,66.894,441350000.0
2009-07-01 16:20:00,66.872,66.907,66.835,66.851,438810000.0
2009-07-01 16:25:00,66.875,66.943,66.858,66.932,366640000.0
2009-07-01 16:30:00,66.933,66.946,66.899,66.931,466960000.0
2009-07-01 16:35:00,66.911,66.972,66.911,66.963,542960000.0
2009-07-01 16:40:00,66.948,66.955,66.893,66.933,425900000.0
2009-07-01 16:45:00,66.935,66.943,66.903,66.903,346890000.0
2009-07-01 16:50:00,66.909,66.941,66.879,66.912,444690000.0
2009-07-01 16:55:00,66.906,66.947,66.885,66.907,351630000.0
2009-07-01 17:00:00,66.923,66.932,66.866,66.869,396880000.0
2009-07-01 17:05:00,66.861,66.883,66.821,66.855,273870000.0
2009-07-01 17:10:00,66.87,66.87,66.83,66.862,600150000.0
2009-07-01 17:15:00,66.86,66.882,66.838,66.849,418500000.0
2009-07-01 17:20:00,66.855,66.883,66.818,66.862,410550000.0
2009-07-01 17:25:00,66.858,66.89,66.858,66.878,281420000.0
2009-07-01 17:30:00,66.892,66.892,66.84,66.859,392790000.0
2009-07-01 17:35:00,66.863,66.891,66.847,66.879,232800000.0
2009-07-01 17:40:00,66.885,66.903,66.862,66.871,532880000.0
2009-07-01 17:45:00,66.863,66.905,66.856,66.883,366810000.0
2009-07-01 17:50:00,66.888,66.92,66.867,66.915,368080000.0
2009-07-01 17:55:00,66.923,66.932,66.746,66.772,406660000.0
2009-07-01 18:00:00,66.747,66.801,66.701,66.754,322740000.0
2009-07-01 18:05:00,66.764,66.782,66.706,66.763,401950000.0
2009-07-01 18:10:00,66.738,66.774,66.719,66.774,313540000.0
2009-07-01 18:15:00,66.784,66.791,66.754,66.767,209330000.0
2009-07-01 18:20:00,66.786,66.824,66.772,66.788,285730000.0
2009-07-01 18:25:00,66.782,66.793,66.734,66.78,466240000.0
2009-07-01 18:30:00,66.781,66.79,66.761,66.765,174830000.0
2009-07-01 18:35:00,66.777,66.803,66.749,66.78,176310000.0
2009-07-01 18:40:00,66.767,66.828,66.754,66.814,300230000.0
2009-07-01 18:45:00,66.812,66.814,66.788,66.798,178810000.0
2009-07-01 18:50:00,66.782,66.803,66.756,66.762,212360000.0
2009-07-01 18:55:00,66.763,66.803,66.763,66.785,319680000.0
2009-07-01 19:00:00,66.787,66.792,66.743,66.758,368990000.0
2009-07-01 19:05:00,66.759,66.776,66.746,66.749,348560000.0
2009-07-01 19:10:00,66.763,66.785,66.75,66.75,279440000.0
2009-07-01 19:15:00,66.768,66.778,66.732,66.757,385120000.0
2009-07-01 19:20:00,66.744,66.778,66.741,66.766,365690000.0
2009-07-01 19:25:00,66.756,66.785,66.731,66.763,270720000.0
2009-07-01 19:30:00,66.767,66.799,66.742,66.756,363200000.0
2009-07-01 19:35:00,66.75,66.777,66.736,66.758,340030000.0
2009-07-01 19:40:00,66.751,66.785,66.743,66.784,321090000.0
2009-07-01 19:45:00,66.795,66.795,66.76,66.795,334240000.0
2009-07-01 19:50:00,66.789,66.805,66.765,66.783,298750000.0
2009-07-01 19:55:00,66.8,66.826,66.787,66.818,335000000.0
2009-07-01 20:00:00,66.818,66.85,66.793,66.822,313100000.0
2009-07-01 20:05:00,66.84,66.865,66.801,66.827,358960000.0
2009-07-01 20:10:00,66.821,66.843,66.795,66.813,151570000.0
2009-07-01 20:15:00,66.798,66.811,66.765,66.781,288260000.0
2009-07-01 20:20:00,66.782,66.804,66.774,66.788,580660000.0
2009-07-01 20:25:00,66.792,66.836,66.781,66.785,325890000.0
2009-07-01 20:30:00,66.814,66.816,66.763,66.772,335610000.0
2009-07-01 20:35:00,66.781,66.808,66.776,66.795,217040000.0
2009-07-01 20:40:00,66.79,66.8,66.763,66.764,383990000.0
2009-07-01 20:45:00,66.797,66.848,66.776,66.842,583090000.0
2009-07-01 20:50:00,66.836,66.842,66.77,66.795,349370000.0
2009-07-01 20:55:00,66.816,66.827,66.783,66.81,527710000.0
2009-07-01 21:00:00,66.825,66.825,66.771,66.779,459570000.0
2009-07-01 21:05:00,66.774,66.805,66.763,66.804,468340000.0
2009-07-01 21:10:00,66.795,66.803,66.77,66.78,394900000.0
2009-07-01 21:15:00,66.786,66.814,66.77,66.806,294210000.0
2009-07-01 21:20:00,66.818,66.849,66.794,66.845,429290000.0
2009-07-01 21:25:00,66.834,66.853,66.815,66.848,426970000.0
2009-07-01 21:30:00,66.852,66.876,66.827,66.876,419350000.0
2009-07-01 21:35:00,66.878,66.897,66.85,66.89,438340000.0
2009-07-01 21:40:00,66.864,66.886,66.846,66.865,413500000.0
2009-07-01 21:45:00,66.876,66.876,66.834,66.861,496960000.0
2009-07-01 21:50:00,66.866,66.904,66.843,66.876,627670000.0
2009-07-01 21:55:00,66.879,66.892,66.846,66.873,407940000.0
2009-07-01 22:00:00,66.88,66.883,66.848,66.853,261470000.0
2009-07-01 22:05:00,66.871,66.897,66.846,66.889,456320000.0
2009-07-01 22:10:00,66.852,66.877,66.852,66.869,193780000.0
2009-07-01 22:15:00,66.859,66.864,66.833,66.858,404360000.0
2009-07-01 22:20:00,66.837,66.899,66.836,66.892,432610000.0
2009-07-01 22:25:00,66.878,66.9,66.847,66.885,360880000.0
2009-07-01 22:30:00,66.892,66.892,66.849,66.858,523910000.0
2009-07-01 22:35:00,66.884,66.889,66.854,66.877,411980000.0
2009-07-01 22:40:00,66.872,66.902,66.872,66.894,360920000.0
2009-07-01 22:45:00,66.903,66.909,66.872,66.88,324480000.0
2009-07-01 22:50:00,66.871,66.906,66.863,66.898,435430000.0
2009-07-01 22:55:00,66.888,66.913,66.882,66.901,463000000.0
2009-07-01 23:00:00,66.915,66.915,66.873,66.896,459450000.0
2009-07-01 23:05:00,66.88,66.924,66.852,66.874,306430000.0
2009-07-01 23:10:00,66.886,66.892,66.85,66.885,367250000.0
2009-07-01 23:15:00,66.876,66.884,66.841,66.848,298740000.0
2009-07-01 23:20:00,66.856,66.879,66.824,66.847,354520000.0
2009-07-01 23:25:00,66.839,66.848,66.83,66.84,270650000.0
2009-07-01 23:30:00,66.809,66.834,66.793,66.821,194540000.0
2009-07-01 23:35:00,66.831,66.836,66.796,66.83,253880000.0
2009-07-01 23:40:00,66.817,66.84,66.811,66.827,464590000.0
2009-07-01 23:45:00,66.849,66.849,66.82,66.82,167370000.0
2009-07-01 23:50:00,66.842,66.847,66.793,66.81,134790000.0
2009-07-01 23:55:00,66.79,66.79,66.736,66.771,255790000.0
2009-07-02 00:00:00,66.793,66.795,66.778,66.795,123490000.0
2009-07-02 00:05:00,66.779,66.802,66.763,66.78,337040000.0
2009-07-02 00:10:00,66.77,66.788,66.75,66.758,318060000.0
2009-07-02 00:15:00,66.777,66.777,66.733,66.755,309530000.0
2009-07-02 00:20:00,66.748,66.784,66.733,66.761,391090000.0
2009-07-02 00:25:00,66.768,66.841,66.768,66.832,415980000.0
2009-07-02 00:30:00,66.843,66.843,66.795,66.807,404630000.0
2009-07-02 00:35:00,66.8,66.825,66.791,66.821,463710000.0
2009-07-02 00:40:00,66.809,66.816,66.793,66.805,360220000.0
2009-07-02 00:45:00,66.836,66.836,66.789,66.797,403850000.0
2009-07-02 00:50:00,66.806,66.837,66.796,66.828,330890000.0
2009-07-02 00:55:00,66.821,66.837,66.801,66.815,249020000.0
2009-07-02 01:00:00,66.841,66.849,66.814,66.844,275060000.0
2009-07-02 01:05:00,66.838,66.861,66.8,66.839,465200000.0
2009-07-02 01:10:00,66.832,66.849,66.807,66.831,214070000.0
2009-07-02 01:15:00,66.819,66.834,66.794,66.815,255820000.0
2009-07-02 01:20:00,66.807,66.833,66.789,66.793,543780000.0
2009-07-02 01:25:00,66.793,66.793,66.726,66.73,232510000.0
2009-07-02 01:30:00,66.746,66.753,66.713,66.744,309670000.0
2009-07-02 01:35:00,66.758,66.771,66.723,66.745,548430000.0
2009-07-02 01:40:00,66.745,66.763,66.711,66.711,433970000.0
2009-07-02 01:45:00,66.736,66.736,66.702,66.734,357770000.0
2009-07-02 01:50:00,66.712,66.746,66.712,66.744,463380000.0
2009-07-02 01:55:00,66.734,66.753,66.716,66.753,223800000.0
2009-07-02 02:00:00,66.706,66.746,66.695,66.712,257050000.0
2009-07-02 02:05:00,66.718,66.734,66.695,66.705,257800000.0
2009-07-02 02:10:00,66.708,66.71,66.633,66.648,278200000.0
2009-07-02 02:15:00,66.665,66.706,66.651,66.706,367420000.0
2009-07-02 02:20:00,66.697,66.71,66.653,66.682,292290000.0
2009-07-02 02:25:00,66.676,66.701,66.652,66.684,306570000.0
2009-07-02 02:30:00,66.684,66.685,66.654,66.672,401310000.0
2009-07-02 02:35:00,66.66,66.722,66.66,66.694,291420000.0
2009-07-02 02:40:00,66.678,66.725,66.678,66.725,261820000.0
2009-07-02 02:45:00,66.731,66.741,66.699,66.7,209490000.0
2009-07-02 02:50:00,66.723,66.74,66.687,66.734,327160000.0
2009-07-02 02:55:00,66.727,66.748,66.701,66.726,349070000.0
2009-07-02 03:00:00,66.754,66.761,66.717,66.734,348940000.0
2009-07-02 03:05:00,66.728,66.743,66.701,66.704,253460000.0
2009-07-02 03:10:00,66.72,66.738,66.671,66.684,306050000.0
2009-07-02 03:15:00,66.714,66.732,66.684,66.728,398410000.0
2009-07-02 03:20:00,66.727,66.742,66.697,66.725,317110000.0
2009-07-02 03:25:00,66.714,66.734,66.693,66.724,261270000.0
2009-07-02 03:30:00,66.717,66.731,66.695,66.726,257210000.0
2009-07-02 03:35:00,66.698,66.727,66.686,66.71,249300000.0
2009-07-02 03:40:00,66.699,66.723,66.677,66.686,415140000.0
2009-07-02 03:45:00,66.691,66.706,66.672,66.69,463290000.0
2009-07-02 03:50:00,66.682,66.747,66.682,66.74,285000000.0
2009-07-02 03:55:00,66.723,66.763,66.716,66.748,414070000.0
2009-07-02 04:00:00,66.753,66.753,66.702,66.726,312570000.0
2009-07-02 04:05:00,66.736,66.775,66.726,66.767,230970000.0
2009-07-02 04:10:00,66.764,66.808,66.724,66.803,289490000.0
2009-07-02 04:15:00,66.809,66.81,66.753,66.771,224230000.0
2009-07-02 04:20:00,66.775,66.795,66.757,66.795,276920000.0
2009-07-02 04:25:00,66.799,66.819,66.763,66.785,255200000.0
2009-07-02 04:30:00,66.803,66.803,66.743,66.773,447870000.0
2009-07-02 04:35:00,66.766,66.817,66.761,66.816,345250000.0
2009-07-02 04:40:00,66.809,66.838,66.791,66.805,214840000.0
2009-07-02 04:45:00,66.822,66.822,66.758,66.758,479500000.0
2009-07-02 04:50:00,66.779,66.792,66.75,66.775,503970000.0
2009-07-02 04:55:00,66.788,66.801,66.767,66.785,298390000.0
2009-07-02 05:00:00,66.795,66.803,66.772,66.791,377370000.0
2009-07-02 05:05:00,66.794,66.794,66.757,66.768,271340000.0
2009-07-02 05:10:00,66.753,66.783,66.751,66.783,318690000.0
2009-07-02 05:15:00,66.775,66.784,66.733,66.784,531980000.0
2009-07-02 05:20:00,66.777,66.784,66.755,66.773,397050000.0
2009-07-02 05:25:00,66.771,66.786,66.753,66.757,313110000.0
2009-07-02 05:30:00,66.767,66.774,66.735,66.741,424200000.0
2009-07-02 05:35:00,66.753,66.772,66.741,66.765,326520000.0
2009-07-02 05:40:00,66.752,66.775,66.744,66.747,180050000.0
2009-07-02 05:45:00,66.762,66.769,66.74,66.766,373600000.0
2009-07-02 05:50:00,66.769,66.771,66.726,66.742,469400000.0
2009-07-02 05:55:00,66.733,66.753,66.692,66.713,362600000.0
2009-07-02 06:00:00,66.727,66.735,66.705,66.711,391680000.0
2009-07-02 06:05:00,66.734,66.734,66.696,66.706,260670000.0
2009-07-02 06:10:00,66.72,66.727,66.7,66.722,252840000.0
2009-07-02 06:15:00,66.726,66.737,66.701,66.737,262540000.0
2009-07-02 06:20:00,66.735,66.748,66.715,66.737,436520000.0
2009-07-02 06:25:00,66.735,66.736,66.707,66.72,294280000.0
2009-07-02 06:30:00,66.709,66.746,66.706,66.735,233010000.0
2009-07-02 06:35:00,66.71,66.745,66.71,66.745,482770000.0
2009-07-02 06:40:00,66.746,66.755,66.731,66.747,219960000.0
2009-07-02 06:45:00,66.754,66.754,66.73,66.747,281110000.0
2009-07-02 06:50:00,66.76,66.765,66.739,66.747,525000000.0
2009-07-02 06:55:00,66.748,66.758,66.726,66.746,401960000.0
2009-07-02 07:00:00,66.764,66.764,66.721,66.745,331770000.0
2009-07-02 07:05:00,66.741,66.752,66.72,66.727,421020000.0
2009-07-02 07:10:00,66.72,66.746,66.706,66.724,320270000.0
2009-07-02 07:15:00,66.726,66.74,66.712,66.732,252100000.0
2009-07-02 07:20:00,66.727,66.742,66.706,66.729,390930000.0
2009-07-02 07:25:00,66.718,66.735,66.709,66.709,314290000.0
2009-07-02 07:30:00,66.744,66.75,66.712,66.745,230900000.0
2009-07-02 07:35:00,66.737,66.754,66.725,66.749,406970000.0
2009-07-02 07:40:00,66.731,66.763,66.73,66.754,335610000.0
2009-07-02 07:45:00,66.756,66.756,66.725,66.742,319620000.0
2009-07-02 07:50:00,66.741,66.75,66.713,66.75,347910000.0
2009-07-02 07:55:00,66.749,66.755,66.704,66.723,313350000.0
2009-07-02 08:00:00,66.728,66.763,66.713,66.744,314020000.0
2009-07-02 08:05:00,66.759,66.769,66.681,66.702,386080000.0
2009-07-02 08:10:00,66.704,66.725,66.684,66.716,313980000.0
2009-07-02 08:15:00,66.716,66.731,66.685,66.728,306860000.0
2009-07-02 08:20:00,66.732,66.762,66.715,66.756,406640000.0
2009-07-02 08:25:00,66.754,66.777,66.746,66.769,283690000.0
2009-07-02 08:30:00,66.774,66.792,66.743,66.753,314220000.0
2009-07-02 08:35:00,66.758,66.789,66.743,66.743,389860000.0
2009-07-02 08:40:00,66.759,66.795,66.743,66.769,418930000.0
2009-07-02 08:45:00,66.766,66.781,66.741,66.756,180730000.0
2009-07-02 08:50:00,66.73,66.819,66.73,66.814,391900000.0
2009-07-02 08:55:00,66.812,66.85,66.804,66.834,581860000.0
2009-07-02 09:00:00,66.843,66.843,66.795,66.818,377670000.0
2009-07-02 09:05:00,66.812,66.83,66.763,66.763,404090000.0
2009-07-02 09:10:00,66.77,66.786,66.737,66.757,342100000.0
2009-07-02 09:15:00,66.755,66.763,66.721,66.721,261090000.0
2009-07-02 09:20:00,66.722,66.76,66.715,66.749,58640000.0
2009-07-02 09:25:00,66.733,66.776,66.733,66.769,136940000.0
2009-07-02 09:30:00,66.768,66.772,66.689,66.714,497320000.0
2009-07-02 09:35:00,66.717,66.778,66.711,66.762,341720000.0
2009-07-02 09:40:00,66.748,66.758,66.708,66.737,441550000.0
2009-07-02 09:45:00,66.751,66.758,66.677,66.711,415800000.0
2009-07-02 09:50:00,66.71,66.736,66.683,66.69,486360000.0
2009-07-02 09:55:00,66.701,66.701,66.532,66.65,343880000.0
2009-07-02 10:00:00,66.656,66.674,66.601,66.628,359710000.0
2009-07-02 10:05:00,66.638,66.676,66.613,66.643,361440000.0
2009-07-02 10:10:00,66.647,66.707,66.612,66.69,441910000.0
2009-07-02 10:15:00,66.702,66.719,66.673,66.709,346160000.0
2009-07-02 10:20:00,66.693,66.721,66.665,66.678,509310000.0
2009-07-02 10:25:00,66.661,66.687,66.653,66.675,426940000.0
2009-07-02 10:30:00,66.682,66.693,66.646,66.693,533570000.0
2009-07-02 10:35:00,66.693,66.693,66.643,66.675,560870000.0
2009-07-02 10:40:00,66.661,66.685,66.651,66.666,411510000.0
2009-07-02 10:45:00,66.678,66.68,66.652,66.661,445320000.0
2009-07-02 10:50:00,66.651,66.683,66.651,66.683,417080000.0
2009-07-02 10:55:00,66.674,66.682,66.594,66.62,382660000.0
2009-07-02 11:00:00,66.627,66.648,66.612,66.632,413000000.0
2009-07-02 11:05:00,66.628,66.676,66.621,66.666,311670000.0
2009-07-02 11:10:00,66.643,66.692,66.632,66.679,457630000.0
2009-07-02 11:15:00,66.679,66.679,66.623,66.645,542460000.0
2009-07-02 11:20:00,66.649,66.764,66.637,66.677,397490000.0
2009-07-02 11:25:00,66.685,66.755,66.635,66.648,441450000.0
2009-07-02 11:30:00,66.649,66.654,66.613,66.634,450950000.0
2009-07-02 11:35:00,66.635,66.672,66.626,66.668,461560000.0
2009-07-02 11:40:00,66.648,66.658,66.631,66.634,451810000.0
2009-07-02 11:45:00,66.656,66.658,66.631,66.653,471130000.0
2009-07-02 11:50:00,66.654,66.667,66.642,66.655,301800000.0
2009-07-02 11:55:00,66.655,66.661,66.608,66.618,388500000.0
2009-07-02 12:00:00,66.62,66.62,66.572,66.587,346930000.0
2009-07-02 12:05:00,66.611,66.628,66.543,66.577,384510000.0
2009-07-02 12:10:00,66.573,66.625,66.565,66.618,464500000.0
2009-07-02 12:15:00,66.625,66.643,66.604,66.643,168930000.0
2009-07-02 12:20:00,66.634,66.652,66.592,66.63,312060000.0
2009-07-02 12:25:00,66.646,66.662,66.623,66.639,360390000.0
2009-07-02 12:30:00,66.642,66.66,66.62,66.636,345590000.0
2009-07-02 12:35:00,66.636,66.652,66.625,66.646,201790000.0
2009-07-02 12:40:00,66.647,66.666,66.621,66.662,269300000.0
2009-07-02 12:45:00,66.678,66.681,66.631,66.655,237340000.0
2009-07-02 12:50:00,66.637,66.665,66.605,66.627,374800000.0
2009-07-02 12:55:00,66.613,66.662,66.613,66.646,302340000.0
2009-07-02 13:00:00,66.664,66.665,66.638,66.654,382030000.0
2009-07-02 13:05:00,66.65,66.654,66.608,66.646,465720000.0
2009-07-02 13:10:00,66.631,66.679,66.624,66.638,424540000.0
2009-07-02 13:15:00,66.653,66.653,66.581,66.581,382830000.0
2009-07-02 13:20:00,66.589,66.617,66.584,66.589,466600000.0
2009-07-02 13:25:00,66.605,66.616,66.583,66.598,443090000.0
2009-07-02 13:30:00,66.605,66.625,66.584,66.595,316710000.0
2009-07-02 13:35:00,66.589,66.63,66.581,66.625,412850000.0
2009-07-02 13:40:00,66.617,66.67,66.605,66.646,306750000.0
2009-07-02 13:45:00,66.664,66.664,66.615,66.633,267380000.0
2009-07-02 13:50:00,66.64,66.662,66.632,66.64,484970000.0
2009-07-02 13:55:00,66.637,66.647,66.621,66.631,282310000.0
2009-07-02 14:00:00,66.65,66.65,66.621,66.629,218470000.0
2009-07-02 14:05:00,66.65,66.692,66.642,66.685,530770000.0
2009-07-02 14:10:00,66.678,66.695,66.664,66.679,318040000.0
2009-07-02 14:15:00,66.699,66.714,66.661,66.689,260230000.0
2009-07-02 14:20:00,66.695,66.743,66.654,66.654,498040000.0
2009-07-02 14:25:00,66.665,66.713,66.546,66.7,503570000.0
2009-07-02 14:30:00,66.734,66.797,66.388,66.51,334940000.0
2009-07-02 14:35:00,66.496,66.509,66.357,66.361,469440000.0
2009-07-02 14:40:00,66.349,66.431,66.302,66.4,374360000.0
2009-07-02 14:45:00,66.401,66.43,66.326,66.326,234810000.0
2009-07-02 14:50:00,66.342,66.347,66.235,66.275,65720000.0
2009-07-02 14:55:00,66.3,66.345,66.276,66.313,69290000.0
2009-07-02 15:00:00,66.318,66.318,66.213,66.269,66570000.0
2009-07-02 15:05:00,66.248,66.273,66.183,66.183,93060000.0
2009-07-02 15:10:00,66.194,66.194,66.067,66.107,74270000.0
2009-07-02 15:15:00,66.133,66.148,66.067,66.129,79010000.0
2009-07-02 15:20:00,66.142,66.175,66.106,66.163,87580000.0
2009-07-02 15:25:00,66.175,66.207,66.167,66.187,319510000.0
2009-07-02 15:30:00,66.196,66.196,66.098,66.125,317130000.0
2009-07-02 15:35:00,66.128,66.139,66.04,66.064,457260000.0
2009-07-02 15:40:00,66.066,66.109,66.056,66.109,289350000.0
2009-07-02 15:45:00,66.112,66.192,66.086,66.181,482980000.0
2009-07-02 15:50:00,66.16,66.203,66.123,66.149,394980000.0
2009-07-02 15:55:00,66.152,66.234,66.13,66.226,301240000.0
2009-07-02 16:00:00,66.216,66.231,66.166,66.184,336260000.0
2009-07-02 16:05:00,66.19,66.19,66.11,66.131,287450000.0
2009-07-02 16:10:00,66.137,66.151,66.117,66.12,303510000.0
2009-07-02 16:15:00,66.142,66.169,66.127,66.135,451670000.0
2009-07-02 16:20:00,66.115,66.136,66.074,66.075,453920000.0
2009-07-02 16:25:00,66.076,66.127,66.076,66.101,359580000.0
2009-07-02 16:30:00,66.12,66.12,66.033,66.067,470670000.0
2009-07-02 16:35:00,66.079,66.125,66.067,66.082,553740000.0
2009-07-02 16:40:00,66.068,66.111,66.043,66.089,434480000.0
2009-07-02 16:45:00,66.1,66.11,66.073,66.098,356410000.0
2009-07-02 16:50:00,66.094,66.104,66.027,66.041,459300000.0
2009-07-02 16:55:00,66.028,66.06,66.007,66.051,356130000.0
2009-07-02 17:00:00,66.055,66.125,66.043,66.108,388680000.0
2009-07-02 17:05:00,66.104,66.123,66.078,66.106,256740000.0
2009-07-02 17:10:00,66.113,66.17,66.102,66.138,594640000.0
2009-07-02 17:15:00,66.13,66.15,66.103,66.146,428490000.0
2009-07-02 17:20:00,66.163,66.17,66.099,66.142,412220000.0
2009-07-02 17:25:00,66.135,66.153,66.091,66.102,295310000.0
2009-07-02 17:30:00,66.126,66.126,66.068,66.068,384040000.0
2009-07-02 17:35:00,66.084,66.098,66.012,66.019,236050000.0
2009-07-02 17:40:00,66.018,66.061,65.984,65.991,541020000.0
2009-07-02 17:45:00,65.986,66.033,65.943,65.973,367620000.0
2009-07-02 17:50:00,65.943,66.032,65.927,66.027,357340000.0
2009-07-02 17:55:00,66.035,66.051,65.985,66.029,404470000.0
2009-07-02 18:00:00,66.037,66.037,65.947,66.0,328570000.0
2009-07-02 18:05:00,66.014,66.051,65.993,66.007,401570000.0
2009-07-02 18:10:00,66.001,66.024,65.98,66.024,312210000.0
2009-07-02 18:15:00,66.033,66.063,65.993,65.993,200150000.0
2009-07-02 18:20:00,65.998,66.058,65.977,66.051,286210000.0
2009-07-02 18:25:00,66.034,66.036,65.985,66.006,454370000.0
2009-07-02 18:30:00,66.01,66.06,65.993,66.03,173330000.0
2009-07-02 18:35:00,66.049,66.054,66.023,66.031,220970000.0
2009-07-02 18:40:00,66.052,66.052,66.02,66.027,305050000.0
2009-07-02 18:45:00,66.058,66.096,66.04,66.058,229040000.0
2009-07-02 18:50:00,66.061,66.095,66.043,66.095,198240000.0
2009-07-02 18:55:00,66.088,66.125,66.074,66.123,354870000.0
2009-07-02 19:00:00,66.146,66.146,66.094,66.112,364240000.0
2009-07-02 19:05:00,66.093,66.118,66.033,66.033,356970000.0
2009-07-02 19:10:00,66.041,66.079,66.039,66.068,277150000.0
2009-07-02 19:15:00,66.077,66.094,66.059,66.086,385390000.0
2009-07-02 19:20:00,66.087,66.091,66.038,66.061,479810000.0
2009-07-02 19:25:00,66.067,66.075,66.046,66.071,235270000.0
2009-07-02 19:30:00,66.068,66.076,66.023,66.072,363640000.0
2009-07-02 19:35:00,66.042,66.102,66.038,66.07,332330000.0
2009-07-02 19:40:00,66.065,66.085,66.007,66.047,315460000.0
2009-07-02 19:45:00,66.064,66.064,66.017,66.021,332300000.0
2009-07-02 19:50:00,65.996,65.996,65.914,65.989,334380000.0
2009-07-02 19:55:00,65.992,66.022,65.968,65.968,308450000.0
2009-07-02 20:00:00,65.992,66.012,65.975,66.003,323080000.0
2009-07-02 20:05:00,66.0,66.025,65.991,66.0,385040000.0
2009-07-02 20:10:00,65.995,66.013,65.975,65.987,154600000.0
2009-07-02 20:15:00,66.022,66.022,65.981,65.989,382260000.0
2009-07-02 20:20:00,65.97,65.995,65.959,65.972,571260000.0
2009-07-02 20:25:00,65.974,65.986,65.949,65.975,320240000.0
2009-07-02 20:30:00,65.986,65.986,65.944,65.951,320930000.0
2009-07-02 20:35:00,65.967,66.001,65.956,65.985,200240000.0
2009-07-02 20:40:00,65.997,66.015,65.944,65.952,388450000.0
2009-07-02 20:45:00,65.953,65.995,65.947,65.96,566430000.0
2009-07-02 20:50:00,65.955,66.005,65.929,66.001,343050000.0
2009-07-02 20:55:00,65.998,66.035,65.961,65.98,511480000.0
2009-07-02 21:00:00,65.988,66.02,65.956,66.01,449640000.0
2009-07-02 21:05:00,66.023,66.023,65.992,66.017,375990000.0
2009-07-02 21:10:00,66.01,66.024,65.995,66.016,403710000.0
2009-07-02 21:15:00,66.034,66.034,65.996,66.005,285150000.0
2009-07-02 21:20:00,66.015,66.015,65.964,65.976,397050000.0
2009-07-02 21:25:00,65.984,66.023,65.961,65.98,421530000.0
2009-07-02 21:30:00,65.999,66.011,65.972,66.004,449610000.0
2009-07-02 21:35:00,66.013,66.028,65.998,66.026,414210000.0
2009-07-02 21:40:00,66.015,66.036,65.992,66.024,467400000.0
2009-07-02 21:45:00,66.035,66.035,65.996,66.025,408550000.0
2009-07-02 21:50:00,66.025,66.029,66.0,66.008,489680000.0
2009-07-02 21:55:00,66.018,66.018,65.923,65.973,394370000.0
2009-07-02 22:00:00,66.0,66.005,65.958,65.968,456070000.0
2009-07-02 22:05:00,65.976,65.988,65.953,65.979,346260000.0
2009-07-02 22:10:00,65.951,65.994,65.939,65.955,384220000.0
2009-07-02 22:15:00,65.965,65.982,65.947,65.961,412460000.0
2009-07-02 22:20:00,65.938,65.98,65.935,65.959,430840000.0
2009-07-02 22:25:00,65.939,65.973,65.931,65.967,478480000.0
2009-07-02 22:30:00,65.992,66.007,65.953,65.961,502700000.0
2009-07-02 22:35:00,65.996,65.997,65.956,65.961,250660000.0
2009-07-02 22:40:00,65.941,65.968,65.93,65.93,414700000.0
2009-07-02 22:45:00,65.951,65.974,65.93,65.94,426480000.0
2009-07-02 22:50:00,65.933,65.973,65.933,65.958,428130000.0
2009-07-02 22:55:00,65.951,65.982,65.941,65.953,454140000.0
2009-07-02 23:00:00,65.985,65.985,65.931,65.945,448810000.0
2009-07-02 23:05:00,65.919,66.024,65.915,65.998,308460000.0
2009-07-02 23:10:00,65.97,66.049,65.97,66.037,379570000.0
2009-07-02 23:15:00,66.063,66.063,65.979,65.985,259260000.0
2009-07-02 23:20:00,65.972,66.081,65.948,66.009,416430000.0
2009-07-02 23:25:00,66.02,66.02,65.876,65.939,388790000.0
2009-07-02 23:30:00,65.921,65.945,65.873,65.903,193500000.0
2009-07-02 23:35:00,65.898,65.914,65.865,65.911,290540000.0
2009-07-02 23:40:00,65.89,65.931,65.886,65.924,466220000.0
2009-07-02 23:45:00,65.942,65.989,65.9,65.926,239610000.0
2009-07-02 23:50:00,65.919,65.954,65.879,65.936,214390000.0
2009-07-02 23:55:00,65.922,65.962,65.897,65.899,294490000.0
2009-07-03 00:00:00,65.918,65.928,65.88,65.88,228730000.0
2009-07-03 00:05:00,65.897,65.933,65.885,65.903,347220000.0
2009-07-03 00:10:00,65.916,65.926,65.889,65.896,259700000.0
2009-07-03 00:15:00,65.926,65.926,65.879,65.897,307100000.0
2009-07-03 00:20:00,65.909,65.934,65.893,65.918,379740000.0
2009-07-03 00:25:00,65.933,65.933,65.893,65.897,403010000.0
2009-07-03 00:30:00,65.922,65.925,65.879,65.917,389540000.0
2009-07-03 00:35:00,65.925,65.933,65.91,65.921,408560000.0
2009-07-03 00:40:00,65.911,65.937,65.902,65.912,391160000.0
2009-07-03 00:45:00,65.933,65.933,65.903,65.918,291960000.0
2009-07-03 00:50:00,65.908,65.964,65.9,65.947,212810000.0
2009-07-03 00:55:00,65.951,65.981,65.932,65.949,311040000.0
2009-07-03 01:00:00,65.98,65.98,65.945,65.97,170580000.0
2009-07-03 01:05:00,65.967,65.994,65.954,65.98,446300000.0
2009-07-03 01:10:00,65.951,65.978,65.93,65.975,280170000.0
2009-07-03 01:15:00,65.968,65.982,65.926,65.926,263860000.0
2009-07-03 01:20:00,65.943,65.955,65.914,65.954,535720000.0
2009-07-03 01:25:00,65.942,65.955,65.911,65.93,245540000.0
2009-07-03 01:30:00,65.964,65.964,65.892,65.901,280730000.0
2009-07-03 01:35:00,65.893,65.952,65.888,65.899,541410000.0
2009-07-03 01:40:00,65.91,65.935,65.845,65.883,436580000.0
2009-07-03 01:45:00,65.876,65.884,65.827,65.865,352630000.0
2009-07-03 01:50:00,65.866,65.894,65.828,65.888,470100000.0
2009-07-03 01:55:00,65.886,65.902,65.843,65.896,262230000.0
2009-07-03 02:00:00,65.896,65.912,65.859,65.86,252010000.0
2009-07-03 02:05:00,65.862,65.862,65.799,65.816,260480000.0
2009-07-03 02:10:00,65.8,65.814,65.768,65.803,283190000.0
2009-07-03 02:15:00,65.782,65.824,65.772,65.816,364780000.0
2009-07-03 02:20:00,65.814,65.823,65.685,65.769,280120000.0
2009-07-03 02:25:00,65.781,65.84,65.767,65.827,305640000.0
2009-07-03 02:30:00,65.836,65.883,65.812,65.87,391580000.0
2009-07-03 02:35:00,65.857,65.893,65.844,65.863,289210000.0
2009-07-03 02:40:00,65.857,65.893,65.857,65.883,139800000.0
2009-07-03 02:45:00,65.881,65.881,65.845,65.848,198980000.0
2009-07-03 02:50:00,65.843,65.881,65.822,65.87,325480000.0
2009-07-03 02:55:00,65.863,65.917,65.855,65.886,332840000.0
2009-07-03 03:00:00,65.882,65.914,65.862,65.899,349210000.0
2009-07-03 03:05:00,65.91,65.928,65.888,65.897,270480000.0
2009-07-03 03:10:00,65.892,65.94,65.892,65.926,290330000.0
2009-07-03 03:15:00,65.928,65.942,65.883,65.905,382610000.0
2009-07-03 03:20:00,65.905,65.905,65.825,65.872,302160000.0
2009-07-03 03:25:00,65.867,65.888,65.838,65.883,216810000.0
2009-07-03 03:30:00,65.876,65.903,65.841,65.903,282410000.0
2009-07-03 03:35:00,65.907,65.946,65.897,65.927,281490000.0
2009-07-03 03:40:00,65.936,65.979,65.934,65.968,448110000.0
2009-07-03 03:45:00,65.99,66.017,65.958,66.017,519880000.0
2009-07-03 03:50:00,66.01,66.069,65.993,66.051,320700000.0
2009-07-03 03:55:00,66.053,66.071,66.028,66.05,445720000.0
2009-07-03 04:00:00,66.047,66.086,66.028,66.075,335080000.0
2009-07-03 04:05:00,66.072,66.09,66.033,66.067,250370000.0
2009-07-03 04:10:00,66.067,66.074,66.024,66.024,299110000.0
2009-07-03 04:15:00,66.039,66.109,66.024,66.109,246700000.0
2009-07-03 04:20:00,66.091,66.123,66.084,66.099,261690000.0
2009-07-03 04:25:00,66.096,66.104,66.046,66.067,250290000.0
2009-07-03 04:30:00,66.072,66.092,66.052,66.075,422920000.0
2009-07-03 04:35:00,66.065,66.089,66.052,66.077,326960000.0
2009-07-03 04:40:00,66.069,66.105,66.06,66.066,187620000.0
2009-07-03 04:45:00,66.073,66.078,66.043,66.055,460050000.0
2009-07-03 04:50:00,66.064,66.097,66.052,66.089,510740000.0
2009-07-03 04:55:00,66.087,66.12,66.072,66.105,315640000.0
2009-07-03 05:00:00,66.125,66.127,66.086,66.125,432890000.0
2009-07-03 05:05:00,66.127,66.143,66.101,66.102,339360000.0
2009-07-03 05:10:00,66.112,66.134,66.103,66.124,299050000.0
2009-07-03 05:15:00,66.127,66.148,66.107,66.137,537720000.0
2009-07-03 05:20:00,66.137,66.15,66.111,66.14,418580000.0
2009-07-03 05:25:00,66.131,66.152,66.115,66.152,321010000.0
2009-07-03 05:30:00,66.167,66.167,66.066,66.077,430900000.0
2009-07-03 05:35:00,66.086,66.103,66.065,66.094,325790000.0
2009-07-03 05:40:00,66.095,66.104,66.07,66.07,308460000.0
2009-07-03 05:45:00,66.087,66.095,66.071,66.085,275040000.0
2009-07-03 05:50:00,66.079,66.096,66.06,66.082,463570000.0
2009-07-03 05:55:00,66.061,66.078,66.054,66.06,375550000.0
2009-07-03 06:00:00,66.072,66.072,66.035,66.054,395200000.0
2009-07-03 06:05:00,66.056,66.066,66.041,66.058,246750000.0
2009-07-03 06:10:00,66.06,66.078,66.051,66.058,279700000.0
2009-07-03 06:15:00,66.058,66.072,66.049,66.06,268300000.0
2009-07-03 06:20:00,66.068,66.083,66.049,66.069,414630000.0
2009-07-03 06:25:00,66.051,66.073,66.051,66.059,298920000.0
2009-07-03 06:30:00,66.076,66.09,66.053,66.077,237460000.0
2009-07-03 06:35:00,66.088,66.095,66.058,66.067,469150000.0
2009-07-03 06:40:00,66.052,66.094,66.052,66.08,203490000.0
2009-07-03 06:45:00,66.094,66.094,66.041,66.059,286310000.0
2009-07-03 06:50:00,66.055,66.08,66.049,66.052,493990000.0
2009-07-03 06:55:00,66.062,66.115,66.062,66.107,388150000.0
2009-07-03 07:00:00,66.121,66.121,66.065,66.087,305190000.0
2009-07-03 07:05:00,66.064,66.093,66.055,66.08,412400000.0
2009-07-03 07:10:00,66.069,66.092,66.046,66.092,306960000.0
2009-07-03 07:15:00,66.088,66.088,66.062,66.076,240560000.0
2009-07-03 07:20:00,66.05,66.085,66.05,66.076,381380000.0
2009-07-03 07:25:00,66.078,66.103,66.073,66.096,314250000.0
2009-07-03 07:30:00,66.103,66.109,66.069,66.088,305350000.0
2009-07-03 07:35:00,66.096,66.128,66.088,66.112,383160000.0
2009-07-03 07:40:00,66.102,66.116,66.092,66.113,323700000.0
2009-07-03 07:45:00,66.118,66.127,66.094,66.109,316900000.0
2009-07-03 07:50:00,66.107,66.124,66.082,66.11,289100000.0
2009-07-03 07:55:00,66.116,66.143,66.103,66.127,308860000.0
2009-07-03 08:00:00,66.144,66.17,66.112,66.164,298670000.0
2009-07-03 08:05:00,66.171,66.207,66.139,66.178,391730000.0
2009-07-03 08:10:00,66.193,66.222,66.18,66.196,304330000.0
2009-07-03 08:15:00,66.208,66.222,66.186,66.193,315740000.0
2009-07-03 08:20:00,66.184,66.209,66.175,66.179,414290000.0
2009-07-03 08:25:00,66.184,66.2,66.163,66.198,202690000.0
2009-07-03 08:30:00,66.204,66.21,66.153,66.155,297240000.0
2009-07-03 08:35:00,66.151,66.173,66.136,66.158,401570000.0
2009-07-03 08:40:00,66.162,66.17,66.112,66.127,412760000.0
2009-07-03 08:45:00,66.143,66.165,66.113,66.15,176910000.0
2009-07-03 08:50:00,66.155,66.193,66.141,66.193,378210000.0
2009-07-03 08:55:00,66.191,66.233,66.183,66.21,576910000.0
2009-07-03 09:00:00,66.214,66.223,66.157,66.17,379290000.0
2009-07-03 09:05:00,66.176,66.193,66.137,66.159,404450000.0
2009-07-03 09:10:00,66.162,66.162,66.053,66.061,320000000.0
2009-07-03 09:15:00,66.083,66.108,66.056,66.104,268590000.0
2009-07-03 09:20:00,66.1,66.114,66.075,66.11,57260000.0
2009-07-03 09:25:00,66.112,66.115,66.083,66.089,128630000.0
2009-07-03 09:30:00,66.096,66.111,66.061,66.096,507120000.0
2009-07-03 09:35:00,66.111,66.168,66.111,66.118,359370000.0
2009-07-03 09:40:00,66.1,66.118,66.086,66.109,473610000.0
2009-07-03 09:45:00,66.119,66.134,66.096,66.104,433510000.0
2009-07-03 09:50:00,66.092,66.107,66.057,66.071,502450000.0
2009-07-03 09:55:00,66.078,66.089,66.033,66.064,359600000.0
2009-07-03 10:00:00,66.07,66.07,66.038,66.049,370240000.0
2009-07-03 10:05:00,66.056,66.064,65.995,66.008,385890000.0
2009-07-03 10:10:00,66.029,66.035,65.975,65.988,463630000.0
2009-07-03 10:15:00,66.002,66.02,65.981,66.016,368800000.0
2009-07-03 10:20:00,66.0,66.014,65.942,65.957,544570000.0
2009-07-03 10:25:00,65.952,65.984,65.94,65.984,460460000.0
2009-07-03 10:30:00,65.994,66.02,65.976,66.0,560120000.0
2009-07-03 10:35:00,65.998,66.054,65.99,66.053,594490000.0
2009-07-03 10:40:00,66.061,66.064,66.02,66.025,440270000.0
2009-07-03 10:45:00,66.032,66.043,66.0,66.019,461040000.0
2009-07-03 10:50:00,66.011,66.047,66.006,66.028,427300000.0
2009-07-03 10:55:00,66.017,66.035,66.003,66.023,388130000.0
2009-07-03 11:00:00,66.03,66.03,65.975,65.988,449240000.0
2009-07-03 11:05:00,65.996,66.006,65.976,65.994,443960000.0
2009-07-03 11:10:00,65.988,66.005,65.966,65.994,424270000.0
2009-07-03 11:15:00,66.012,66.012,65.98,65.996,546670000.0
2009-07-03 11:20:00,65.998,66.018,65.981,66.01,377140000.0
2009-07-03 11:25:00,65.994,66.045,65.992,66.045,423630000.0
2009-07-03 11:30:00,66.054,66.054,65.995,66.013,437510000.0
2009-07-03 11:35:00,65.998,66.023,65.993,66.011,447600000.0
2009-07-03 11:40:00,66.002,66.027,66.002,66.013,449960000.0
2009-07-03 11:45:00,66.017,66.032,65.99,66.0,455120000.0
2009-07-03 11:50:00,65.992,66.005,65.983,65.99,301090000.0
2009-07-03 11:55:00,65.979,65.994,65.952,65.972,386570000.0
2009-07-03 12:00:00,65.983,66.011,65.959,65.987,340970000.0
2009-07-03 12:05:00,66.0,66.023,65.974,66.001,398940000.0
2009-07-03 12:10:00,65.997,66.015,65.978,65.987,472110000.0
2009-07-03 12:15:00,65.982,66.026,65.982,66.005,175460000.0
2009-07-03 12:20:00,65.986,66.033,65.982,66.008,300910000.0
2009-07-03 12:25:00,66.008,66.008,65.919,65.985,364820000.0
2009-07-03 12:30:00,65.978,65.995,65.958,65.958,352760000.0
2009-07-03 12:35:00,65.964,65.981,65.916,65.937,200850000.0
2009-07-03 12:40:00,65.933,65.96,65.908,65.956,275380000.0
2009-07-03 12:45:00,65.958,65.973,65.931,65.964,232510000.0
2009-07-03 12:50:00,65.958,65.982,65.927,65.961,351350000.0
2009-07-03 12:55:00,65.939,65.983,65.924,65.983,307010000.0
2009-07-03 13:00:00,66.005,66.014,65.973,65.986,372870000.0
2009-07-03 13:05:00,65.983,66.013,65.96,66.001,467100000.0
2009-07-03 13:10:00,65.992,66.003,65.973,65.989,429230000.0
2009-07-03 13:15:00,65.981,66.004,65.981,65.987,387980000.0
2009-07-03 13:20:00,65.983,65.996,65.962,65.977,474140000.0
2009-07-03 13:25:00,65.976,65.994,65.962,65.976,463600000.0
2009-07-03 13:30:00,65.985,65.993,65.973,65.992,278740000.0
2009-07-03 13:35:00,65.987,66.002,65.963,65.987,408610000.0
2009-07-03 13:40:00,65.979,65.986,65.942,65.952,296560000.0
2009-07-03 13:45:00,65.962,65.976,65.946,65.968,269960000.0
2009-07-03 13:50:00,65.974,65.988,65.951,65.979,477800000.0
2009-07-03 13:55:00,65.976,66.016,65.971,66.016,317720000.0
2009-07-03 14:00:00,66.016,66.027,66.004,66.016,207710000.0
2009-07-03 14:05:00,66.015,66.024,66.0,66.015,514010000.0
2009-07-03 14:10:00,66.016,66.026,65.956,65.959,306210000.0
2009-07-03 14:15:00,65.97,66.013,65.967,65.991,265310000.0
2009-07-03 14:20:00,65.996,66.012,65.974,65.998,498490000.0
2009-07-03 14:25:00,65.995,66.017,65.981,66.017,509660000.0
2009-07-03 14:30:00,66.036,66.036,65.989,65.996,316860000.0
2009-07-03 14:35:00,66.009,66.042,66.003,66.029,462030000.0
2009-07-03 14:40:00,66.005,66.022,66.002,66.008,354080000.0
2009-07-03 14:45:00,66.023,66.035,66.001,66.011,239390000.0
2009-07-03 14:50:00,66.007,66.015,65.99,65.999,59400000.0
2009-07-03 14:55:00,66.002,66.028,65.988,66.028,76480000.0
2009-07-03 15:00:00,66.036,66.042,66.01,66.022,72540000.0
2009-07-03 15:05:00,66.005,66.058,66.005,66.039,79530000.0
2009-07-03 15:10:00,66.046,66.046,66.028,66.044,56020000.0
2009-07-03 15:15:00,66.037,66.056,66.026,66.044,62850000.0
2009-07-03 15:20:00,66.044,66.044,66.005,66.005,60320000.0
2009-07-03 15:25:00,66.022,66.051,65.994,66.02,327010000.0
2009-07-03 15:30:00,66.022,66.042,66.007,66.042,324800000.0
2009-07-03 15:35:00,66.029,66.06,66.029,66.042,454580000.0
2009-07-03 15:40:00,66.037,66.078,66.03,66.077,271100000.0
2009-07-03 15:45:00,66.082,66.085,66.034,66.04,478250000.0
2009-07-03 15:50:00,66.029,66.063,66.02,66.037,419000000.0
2009-07-03 15:55:00,66.026,66.054,66.02,66.054,288500000.0
2009-07-03 16:00:00,66.064,66.064,66.038,66.047,286510000.0
2009-07-03 16:05:00,66.053,66.064,66.033,66.04,305770000.0
2009-07-03 16:10:00,66.039,66.051,66.019,66.05,289690000.0
2009-07-03 16:15:00,66.075,66.075,66.019,66.023,436910000.0
2009-07-03 16:20:00,66.03,66.055,66.009,66.021,436430000.0
2009-07-03 16:25:00,66.018,66.031,65.967,65.975,357600000.0
2009-07-03 16:30:00,65.994,66.018,65.981,66.012,465280000.0
2009-07-03 16:35:00,66.008,66.019,65.979,66.002,538830000.0
2009-07-03 16:40:00,65.983,66.003,65.968,65.988,417990000.0
2009-07-03 16:45:00,65.986,66.004,65.979,65.997,193690000.0
2009-07-03 16:50:00,65.987,66.003,65.976,66.003,452620000.0
2009-07-03 16:55:00,65.992,66.054,65.988,66.054,343220000.0
2009-07-03 17:00:00,66.073,66.073,66.013,66.021,370970000.0
2009-07-03 17:05:00,66.027,66.036,66.0,66.009,272150000.0
2009-07-03 17:10:00,66.012,66.019,65.987,66.016,608410000.0
2009-07-03 17:15:00,66.017,66.045,66.0,66.01,355070000.0
2009-07-03 17:20:00,66.017,66.022,65.982,65.998,424750000.0
2009-07-03 17:25:00,65.99,66.001,65.957,65.961,292190000.0
2009-07-03 17:30:00,65.966,65.987,65.951,65.975,313090000.0
2009-07-03 17:35:00,65.981,66.007,65.968,65.989,217660000.0
2009-07-03 17:40:00,65.995,66.004,65.96,65.961,528820000.0
2009-07-03 17:45:00,65.974,65.977,65.94,65.96,366540000.0
2009-07-03 17:50:00,65.959,65.982,65.952,65.971,351830000.0
2009-07-03 17:55:00,65.978,66.002,65.964,65.978,388460000.0
2009-07-03 18:00:00,65.97,65.991,65.945,65.962,249020000.0
2009-07-03 18:05:00,65.966,65.969,65.948,65.956,296350000.0
2009-07-03 18:10:00,65.964,65.982,65.955,65.977,245020000.0
2009-07-03 18:15:00,65.98,65.997,65.971,65.987,200700000.0
2009-07-03 18:20:00,65.973,65.985,65.941,65.953,295200000.0
2009-07-03 18:25:00,65.965,65.974,65.918,65.919,464810000.0
2009-07-03 18:30:00,65.942,65.953,65.922,65.949,175990000.0
2009-07-03 18:35:00,65.961,65.966,65.942,65.958,181720000.0
2009-07-03 18:40:00,65.957,65.974,65.952,65.964,232220000.0
2009-07-03 18:45:00,65.974,65.976,65.957,65.958,115960000.0
2009-07-03 18:50:00,65.957,65.966,65.931,65.959,222960000.0
2009-07-03 18:55:00,65.956,65.967,65.932,65.962,361530000.0
2009-07-03 19:00:00,65.96,65.966,65.935,65.948,376480000.0
2009-07-03 19:05:00,65.956,65.967,65.953,65.959,171110000.0
2009-07-03 19:10:00,65.96,65.976,65.954,65.968,293200000.0
2009-07-03 19:15:00,65.968,65.978,65.961,65.97,228490000.0
2009-07-03 19:20:00,65.979,65.979,65.939,65.939,183290000.0
2009-07-03 19:25:00,65.959,65.976,65.957,65.96,146310000.0
2009-07-03 19:30:00,65.976,65.976,65.95,65.957,208300000.0
2009-07-03 19:35:00,65.973,65.986,65.95,65.973,283140000.0
2009-07-03 19:40:00,65.988,65.99,65.975,65.979,113820000.0
2009-07-03 19:45:00,65.967,65.981,65.95,65.979,245940000.0
2009-07-03 19:50:00,65.97,65.99,65.969,65.978,218280000.0
2009-07-03 19:55:00,65.978,65.988,65.977,65.979,194660000.0
2009-07-03 20:00:00,65.985,65.994,65.954,65.987,316070000.0
2009-07-03 20:05:00,66.005,66.006,65.998,66.0,162800000.0
2009-07-03 20:10:00,65.995,65.996,65.99,65.99,43870000.0
2009-07-03 20:15:00,65.997,65.997,65.988,65.988,106950000.0
2009-07-03 20:20:00,66.014,66.016,65.979,65.994,200050000.0
2009-07-03 20:25:00,65.997,66.016,65.991,65.998,302540000.0
2009-07-03 20:30:00,66.004,66.008,65.977,65.986,262940000.0
2009-07-03 20:35:00,66.007,66.007,65.969,65.987,68520000.0
2009-07-03 20:40:00,65.977,65.999,65.977,65.992,228420000.0
2009-07-03 20:45:00,66.0,66.011,65.967,65.995,457440000.0
2009-07-03 20:50:00,65.995,66.024,65.985,66.016,191310000.0
2009-07-03 20:55:00,66.001,66.013,65.987,66.007,291850000.0
2009-07-03 21:00:00,66.02,66.034,66.002,66.027,291580000.0
2009-07-03 21:05:00,66.036,66.036,66.0,66.019,262420000.0
2009-07-03 21:10:00,66.024,66.024,66.013,66.013,63260000.0
2009-07-03 21:15:00,66.036,66.037,66.028,66.032,113260000.0
2009-07-03 21:20:00,66.066,66.067,66.028,66.03,274850000.0
2009-07-03 21:25:00,66.027,66.05,66.011,66.031,248210000.0
2009-07-03 21:30:00,66.043,66.047,66.021,66.021,278880000.0
2009-07-03 21:35:00,66.038,66.064,66.01,66.023,463090000.0
2009-07-03 21:40:00,66.033,66.069,66.004,66.065,495860000.0
2009-07-03 21:45:00,66.047,66.07,66.03,66.046,488960000.0
2009-07-03 21:50:00,66.062,66.084,66.034,66.063,519920000.0
2009-07-03 21:55:00,66.071,66.078,66.063,66.064,152470000.0
2009-07-03 22:00:00,66.082,66.085,66.047,66.048,235020000.0
2009-07-03 22:05:00,66.06,66.06,65.985,66.04,256460000.0
2009-07-03 22:10:00,66.041,66.056,65.989,65.991,209720000.0
2009-07-03 22:15:00,66.0,66.026,65.979,66.017,346980000.0
2009-07-03 22:20:00,66.036,66.036,66.029,66.032,147260000.0
2009-07-03 22:25:00,66.026,66.037,66.011,66.028,141210000.0
2009-07-03 22:30:00,66.035,66.037,66.029,66.03,229970000.0
2009-07-03 22:35:00,66.026,66.028,65.969,65.99,261550000.0
2009-07-03 22:40:00,65.987,66.041,65.98,66.009,426650000.0
2009-07-03 22:45:00,66.009,66.018,65.974,65.995,238020000.0
2009-07-03 22:50:00,66.006,66.011,65.996,66.0,223410000.0
2009-07-03 22:55:00,66.008,66.047,66.007,66.047,349020000.0
2009-07-06 02:00:00,65.799,65.834,65.755,65.766,267150000.0
2009-07-06 02:05:00,65.756,65.81,65.751,65.799,471270000.0
2009-07-06 02:10:00,65.81,65.853,65.797,65.83,348610000.0
2009-07-06 02:15:00,65.845,65.845,65.784,65.792,439650000.0
2009-07-06 02:20:00,65.801,65.834,65.791,65.824,560180000.0
2009-07-06 02:25:00,65.815,65.846,65.794,65.813,303110000.0
2009-07-06 02:30:00,65.82,65.821,65.758,65.786,232680000.0
2009-07-06 02:35:00,65.773,65.782,65.739,65.769,528900000.0
2009-07-06 02:40:00,65.766,65.806,65.755,65.799,266470000.0
2009-07-06 02:45:00,65.804,65.849,65.804,65.822,329100000.0
2009-07-06 02:50:00,65.828,65.835,65.794,65.834,451100000.0
2009-07-06 02:55:00,65.838,65.854,65.795,65.805,288450000.0
2009-07-06 03:00:00,65.811,65.834,65.792,65.816,316910000.0
2009-07-06 03:05:00,65.802,65.822,65.793,65.807,319930000.0
2009-07-06 03:10:00,65.821,65.824,65.782,65.794,403210000.0
2009-07-06 03:15:00,65.798,65.798,65.731,65.762,393900000.0
2009-07-06 03:20:00,65.755,65.755,65.684,65.684,481230000.0
2009-07-06 03:25:00,65.685,65.703,65.618,65.658,391900000.0
2009-07-06 03:30:00,65.663,65.67,65.611,65.63,416600000.0
2009-07-06 03:35:00,65.63,65.649,65.607,65.645,508460000.0
2009-07-06 03:40:00,65.641,65.675,65.612,65.67,367180000.0
2009-07-06 03:45:00,65.661,65.661,65.602,65.626,311040000.0
2009-07-06 03:50:00,65.624,65.651,65.559,65.595,336410000.0
2009-07-06 03:55:00,65.58,65.598,65.515,65.52,219730000.0
2009-07-06 04:00:00,65.536,65.605,65.515,65.605,296540000.0
2009-07-06 04:05:00,65.599,65.611,65.566,65.594,200620000.0
2009-07-06 04:10:00,65.592,65.636,65.583,65.635,247380000.0
2009-07-06 04:15:00,65.639,65.639,65.551,65.564,478740000.0
2009-07-06 04:20:00,65.568,65.594,65.555,65.567,293990000.0
2009-07-06 04:25:00,65.567,65.583,65.544,65.551,197000000.0
2009-07-06 04:30:00,65.547,65.572,65.522,65.543,381810000.0
2009-07-06 04:35:00,65.53,65.536,65.402,65.462,410050000.0
2009-07-06 04:40:00,65.462,65.471,65.417,65.461,333410000.0
2009-07-06 04:45:00,65.463,65.479,65.431,65.47,383130000.0
2009-07-06 04:50:00,65.472,65.521,65.465,65.521,317330000.0
2009-07-06 04:55:00,65.518,65.59,65.502,65.59,470700000.0
2009-07-06 05:00:00,65.601,65.606,65.567,65.575,463880000.0
2009-07-06 05:05:00,65.578,65.599,65.555,65.58,436270000.0
2009-07-06 05:10:00,65.585,65.598,65.55,65.563,415070000.0
2009-07-06 05:15:00,65.571,65.591,65.553,65.573,416390000.0
2009-07-06 05:20:00,65.55,65.584,65.539,65.558,410530000.0
2009-07-06 05:25:00,65.557,65.573,65.537,65.567,517370000.0
2009-07-06 05:30:00,65.579,65.581,65.526,65.533,477060000.0
2009-07-06 05:35:00,65.544,65.553,65.494,65.525,436610000.0
2009-07-06 05:40:00,65.533,65.55,65.476,65.506,411080000.0
2009-07-06 05:45:00,65.524,65.553,65.506,65.538,394520000.0
2009-07-06 05:50:00,65.528,65.574,65.527,65.559,437270000.0
2009-07-06 05:55:00,65.542,65.566,65.524,65.536,444260000.0
2009-07-06 06:00:00,65.546,65.581,65.526,65.581,413710000.0
2009-07-06 06:05:00,65.582,65.615,65.566,65.612,626240000.0
2009-07-06 06:10:00,65.585,65.629,65.581,65.628,482900000.0
2009-07-06 06:15:00,65.638,65.643,65.612,65.637,496220000.0
2009-07-06 06:20:00,65.628,65.657,65.61,65.649,549970000.0
2009-07-06 06:25:00,65.641,65.669,65.632,65.663,451180000.0
2009-07-06 06:30:00,65.674,65.679,65.646,65.661,427600000.0
2009-07-06 06:35:00,65.646,65.665,65.627,65.649,431150000.0
2009-07-06 06:40:00,65.635,65.654,65.585,65.603,284150000.0
2009-07-06 06:45:00,65.607,65.607,65.57,65.591,386500000.0
2009-07-06 06:50:00,65.58,65.59,65.545,65.559,465100000.0
2009-07-06 06:55:00,65.556,65.576,65.531,65.531,457680000.0
2009-07-06 07:00:00,65.555,65.58,65.529,65.564,527440000.0
2009-07-06 07:05:00,65.55,65.59,65.544,65.584,340200000.0
2009-07-06 07:10:00,65.598,65.631,65.576,65.615,563350000.0
2009-07-06 07:15:00,65.634,65.658,65.588,65.652,400660000.0
2009-07-06 07:20:00,65.632,65.647,65.594,65.622,215270000.0
2009-07-06 07:25:00,65.616,65.644,65.601,65.619,336410000.0
2009-07-06 07:30:00,65.65,65.675,65.62,65.642,315590000.0
2009-07-06 07:35:00,65.642,65.655,65.599,65.637,598410000.0
2009-07-06 07:40:00,65.626,65.658,65.612,65.637,375240000.0
2009-07-06 07:45:00,65.629,65.629,65.575,65.582,151920000.0
2009-07-06 07:50:00,65.592,65.622,65.571,65.595,347290000.0
2009-07-06 07:55:00,65.57,65.598,65.55,65.574,316660000.0
2009-07-06 08:00:00,65.57,65.583,65.548,65.555,327200000.0
2009-07-06 08:05:00,65.554,65.56,65.485,65.501,321330000.0
2009-07-06 08:10:00,65.478,65.488,65.375,65.414,341140000.0
2009-07-06 08:15:00,65.429,65.481,65.405,65.472,308030000.0
2009-07-06 08:20:00,65.473,65.513,65.459,65.51,328320000.0
2009-07-06 08:25:00,65.517,65.527,65.495,65.521,347800000.0
2009-07-06 08:30:00,65.512,65.532,65.464,65.483,252370000.0
2009-07-06 08:35:00,65.482,65.488,65.431,65.463,476400000.0
2009-07-06 08:40:00,65.438,65.441,65.273,65.327,396150000.0
2009-07-06 08:45:00,65.354,65.397,65.324,65.378,288520000.0
2009-07-06 08:50:00,65.366,65.419,65.361,65.362,339690000.0
2009-07-06 08:55:00,65.363,65.415,65.334,65.389,366630000.0
2009-07-06 09:00:00,65.392,65.4,65.334,65.374,357450000.0
2009-07-06 09:05:00,65.374,65.382,65.312,65.357,223980000.0
2009-07-06 09:10:00,65.34,65.345,65.209,65.239,230680000.0
2009-07-06 09:15:00,65.264,65.313,65.236,65.305,293120000.0
2009-07-06 09:20:00,65.299,65.345,65.259,65.323,221940000.0
2009-07-06 09:25:00,65.332,65.332,65.234,65.273,170020000.0
2009-07-06 09:30:00,65.261,65.274,65.206,65.246,464990000.0
2009-07-06 09:35:00,65.223,65.25,65.194,65.231,296990000.0
2009-07-06 09:40:00,65.237,65.258,65.221,65.235,186510000.0
2009-07-06 09:45:00,65.244,65.315,65.237,65.295,306210000.0
2009-07-06 09:50:00,65.288,65.29,65.225,65.253,412570000.0
2009-07-06 09:55:00,65.257,65.272,65.235,65.261,317730000.0
2009-07-06 10:00:00,65.283,65.288,65.194,65.224,389610000.0
2009-07-06 10:05:00,65.222,65.252,65.176,65.201,362850000.0
2009-07-06 10:10:00,65.198,65.254,65.178,65.241,376670000.0
2009-07-06 10:15:00,65.238,65.321,65.235,65.305,522600000.0
2009-07-06 10:20:00,65.316,65.332,65.294,65.312,223200000.0
2009-07-06 10:25:00,65.316,65.359,65.287,65.351,384470000.0
2009-07-06 10:30:00,65.369,65.369,65.294,65.304,279080000.0
2009-07-06 10:35:00,65.279,65.303,65.266,65.28,410700000.0
2009-07-06 10:40:00,65.3,65.31,65.258,65.268,446260000.0
2009-07-06 10:45:00,65.292,65.293,65.247,65.256,588520000.0
2009-07-06 10:50:00,65.243,65.29,65.243,65.29,257750000.0
2009-07-06 10:55:00,65.285,65.301,65.244,65.255,362080000.0
2009-07-06 11:00:00,65.262,65.313,65.234,65.28,353760000.0
2009-07-06 11:05:00,65.27,65.357,65.27,65.357,459070000.0
2009-07-06 11:10:00,65.353,65.414,65.341,65.383,356530000.0
2009-07-06 11:15:00,65.399,65.399,65.313,65.353,423530000.0
2009-07-06 11:20:00,65.332,65.341,65.292,65.324,538160000.0
2009-07-06 11:25:00,65.319,65.323,65.258,65.271,467510000.0
2009-07-06 11:30:00,65.298,65.311,65.275,65.278,361870000.0
2009-07-06 11:35:00,65.292,65.309,65.261,65.306,440060000.0
2009-07-06 11:40:00,65.291,65.314,65.266,65.286,447810000.0
2009-07-06 11:45:00,65.304,65.322,65.272,65.303,289570000.0
2009-07-06 11:50:00,65.296,65.327,65.265,65.29,299290000.0
2009-07-06 11:55:00,65.279,65.3,65.208,65.251,337140000.0
2009-07-06 12:00:00,65.227,65.257,65.187,65.244,287490000.0
2009-07-06 12:05:00,65.237,65.298,65.237,65.279,412490000.0
2009-07-06 12:10:00,65.293,65.311,65.263,65.272,467620000.0
2009-07-06 12:15:00,65.3,65.303,65.277,65.286,258390000.0
2009-07-06 12:20:00,65.287,65.318,65.219,65.225,445680000.0
2009-07-06 12:25:00,65.213,65.273,65.209,65.253,312230000.0
2009-07-06 12:30:00,65.256,65.301,65.239,65.261,332720000.0
2009-07-06 12:35:00,65.254,65.274,65.235,65.241,84850000.0
2009-07-06 12:40:00,65.227,65.26,65.223,65.24,59920000.0
2009-07-06 12:45:00,65.25,65.254,65.205,65.221,66420000.0
2009-07-06 12:50:00,65.214,65.228,65.186,65.223,75950000.0
2009-07-06 12:55:00,65.209,65.245,65.207,65.245,70170000.0
2009-07-06 13:00:00,65.254,65.257,65.216,65.257,73600000.0
2009-07-06 13:05:00,65.257,65.264,65.226,65.262,59620000.0
2009-07-06 13:10:00,65.273,65.273,65.242,65.259,215840000.0
2009-07-06 13:15:00,65.262,65.308,65.248,65.306,342960000.0
2009-07-06 13:20:00,65.309,65.321,65.279,65.316,465730000.0
2009-07-06 13:25:00,65.326,65.362,65.319,65.341,324520000.0
2009-07-06 13:30:00,65.337,65.344,65.302,65.312,494450000.0
2009-07-06 13:35:00,65.311,65.335,65.304,65.328,498830000.0
2009-07-06 13:40:00,65.329,65.346,65.286,65.312,261570000.0
2009-07-06 13:45:00,65.321,65.322,65.288,65.316,307400000.0
2009-07-06 13:50:00,65.319,65.345,65.286,65.29,524020000.0
2009-07-06 13:55:00,65.281,65.306,65.27,65.285,208940000.0
2009-07-06 14:00:00,65.299,65.314,65.275,65.293,340860000.0
2009-07-06 14:05:00,65.294,65.305,65.271,65.303,481800000.0
2009-07-06 14:10:00,65.299,65.315,65.275,65.299,273700000.0
2009-07-06 14:15:00,65.32,65.32,65.264,65.268,306220000.0
2009-07-06 14:20:00,65.282,65.315,65.27,65.275,419260000.0
2009-07-06 14:25:00,65.281,65.303,65.265,65.286,311330000.0
2009-07-06 14:30:00,65.305,65.336,65.288,65.314,449890000.0
2009-07-06 14:35:00,65.31,65.342,65.293,65.316,480030000.0
2009-07-06 14:40:00,65.3,65.331,65.267,65.286,382540000.0
2009-07-06 14:45:00,65.309,65.344,65.283,65.329,427030000.0
2009-07-06 14:50:00,65.334,65.374,65.315,65.342,463400000.0
2009-07-06 14:55:00,65.315,65.348,65.282,65.301,372860000.0
2009-07-06 15:00:00,65.303,65.344,65.265,65.3,286480000.0
2009-07-06 15:05:00,65.283,65.294,65.22,65.235,367170000.0
2009-07-06 15:10:00,65.239,65.291,65.234,65.271,237540000.0
2009-07-06 15:15:00,65.302,65.312,65.255,65.27,274520000.0
2009-07-06 15:20:00,65.247,65.267,65.121,65.201,196520000.0
2009-07-06 15:25:00,65.221,65.23,65.007,65.04,342060000.0
2009-07-06 15:30:00,65.068,65.08,64.956,65.08,372920000.0
2009-07-06 15:35:00,65.065,65.097,65.032,65.032,315880000.0
2009-07-06 15:40:00,65.042,65.046,64.906,64.941,178620000.0
2009-07-06 15:45:00,64.954,64.996,64.919,64.988,481500000.0
2009-07-06 15:50:00,64.985,65.031,64.967,64.972,384660000.0
2009-07-06 15:55:00,64.974,65.053,64.953,65.033,342230000.0
2009-07-06 16:00:00,65.02,65.132,64.947,65.079,372320000.0
2009-07-06 16:05:00,65.065,65.082,65.021,65.023,310090000.0
2009-07-06 16:10:00,65.027,65.027,64.946,64.984,471650000.0
2009-07-06 16:15:00,65.008,65.047,64.988,64.995,458870000.0
2009-07-06 16:20:00,65.009,65.029,64.956,64.98,454220000.0
2009-07-06 16:25:00,64.939,64.984,64.926,64.971,440330000.0
2009-07-06 16:30:00,64.985,65.025,64.943,65.024,422770000.0
2009-07-06 16:35:00,65.011,65.019,64.954,64.963,377960000.0
2009-07-06 16:40:00,64.951,65.008,64.926,64.978,557790000.0
2009-07-06 16:45:00,64.972,65.013,64.952,64.981,448590000.0
2009-07-06 16:50:00,64.959,64.982,64.934,64.963,436440000.0
2009-07-06 16:55:00,64.94,65.002,64.934,64.983,433420000.0
2009-07-06 17:00:00,64.982,65.009,64.967,64.992,384570000.0
2009-07-06 17:05:00,65.002,65.034,64.986,65.02,441410000.0
2009-07-06 17:10:00,65.015,65.101,65.002,65.09,466490000.0
2009-07-06 17:15:00,65.078,65.101,65.029,65.077,428760000.0
2009-07-06 17:20:00,65.079,65.101,65.054,65.083,591920000.0
2009-07-06 17:25:00,65.077,65.178,65.07,65.14,556340000.0
2009-07-06 17:30:00,65.148,65.15,65.095,65.098,459400000.0
2009-07-06 17:35:00,65.115,65.131,65.07,65.103,541150000.0
2009-07-06 17:40:00,65.105,65.129,65.068,65.12,357300000.0
2009-07-06 17:45:00,65.136,65.195,65.105,65.191,456720000.0
2009-07-06 17:50:00,65.184,65.255,65.165,65.218,388760000.0
2009-07-06 17:55:00,65.222,65.245,65.175,65.202,360850000.0
2009-07-06 18:00:00,65.2,65.214,65.172,65.194,363510000.0
2009-07-06 18:05:00,65.19,65.245,65.17,65.243,496390000.0
2009-07-06 18:10:00,65.234,65.248,65.205,65.245,422390000.0
2009-07-06 18:15:00,65.241,65.246,65.21,65.235,475160000.0
2009-07-06 18:20:00,65.24,65.275,65.221,65.254,359580000.0
2009-07-06 18:25:00,65.281,65.294,65.237,65.254,520220000.0
2009-07-06 18:30:00,65.249,65.271,65.236,65.258,133760000.0
2009-07-06 18:35:00,65.254,65.28,65.253,65.262,40050000.0
2009-07-06 18:40:00,65.284,65.284,65.241,65.253,247460000.0
2009-07-06 18:45:00,65.251,65.276,65.227,65.243,333500000.0
2009-07-06 18:50:00,65.239,65.263,65.222,65.263,411530000.0
2009-07-06 18:55:00,65.255,65.297,65.251,65.289,369880000.0
2009-07-06 19:00:00,65.296,65.322,65.273,65.315,608570000.0
2009-07-06 19:05:00,65.29,65.308,65.257,65.3,378220000.0
2009-07-06 19:10:00,65.294,65.321,65.28,65.299,177330000.0
2009-07-06 19:15:00,65.313,65.323,65.295,65.3,395760000.0
2009-07-06 19:20:00,65.293,65.316,65.279,65.3,373140000.0
2009-07-06 19:25:00,65.311,65.336,65.295,65.325,296130000.0
2009-07-06 19:30:00,65.336,65.336,65.285,65.291,268030000.0
2009-07-06 19:35:00,65.303,65.326,65.286,65.323,421000000.0
2009-07-06 19:40:00,65.332,65.339,65.312,65.323,315790000.0
2009-07-06 19:45:00,65.326,65.33,65.283,65.296,301060000.0
2009-07-06 19:50:00,65.3,65.32,65.286,65.303,395340000.0
2009-07-06 19:55:00,65.306,65.314,65.282,65.292,314990000.0
2009-07-06 20:00:00,65.297,65.318,65.282,65.313,278530000.0
2009-07-06 20:05:00,65.31,65.313,65.282,65.289,302070000.0
2009-07-06 20:10:00,65.285,65.322,65.285,65.314,273640000.0
2009-07-06 20:15:00,65.319,65.319,65.272,65.288,283820000.0
2009-07-06 20:20:00,65.283,65.311,65.281,65.308,338500000.0
2009-07-06 20:25:00,65.3,65.309,65.282,65.288,258230000.0
2009-07-06 20:30:00,65.304,65.317,65.273,65.295,288930000.0
2009-07-06 20:35:00,65.312,65.321,65.292,65.297,344310000.0
2009-07-06 20:40:00,65.306,65.324,65.298,65.308,203370000.0
2009-07-06 20:45:00,65.326,65.337,65.294,65.313,337870000.0
2009-07-06 20:50:00,65.291,65.311,65.275,65.302,434600000.0
2009-07-06 20:55:00,65.297,65.342,65.294,65.339,343670000.0
2009-07-06 21:00:00,65.356,65.393,65.33,65.383,407750000.0
2009-07-06 21:05:00,65.381,65.389,65.332,65.358,543940000.0
2009-07-06 21:10:00,65.334,65.39,65.321,65.371,294950000.0
2009-07-06 21:15:00,65.405,65.405,65.337,65.346,221170000.0
2009-07-06 21:20:00,65.35,65.376,65.344,65.354,494370000.0
2009-07-06 21:25:00,65.344,65.382,65.344,65.367,243560000.0
2009-07-06 21:30:00,65.38,65.385,65.316,65.33,309980000.0
2009-07-06 21:35:00,65.319,65.383,65.316,65.36,432900000.0
2009-07-06 21:40:00,65.366,65.395,65.351,65.392,272920000.0
2009-07-06 21:45:00,65.398,65.463,65.384,65.442,299590000.0
2009-07-06 21:50:00,65.447,65.469,65.43,65.462,306970000.0
2009-07-06 21:55:00,65.441,65.474,65.43,65.458,393840000.0
2009-07-06 22:00:00,65.48,65.48,65.451,65.458,364060000.0
2009-07-06 22:05:00,65.463,65.515,65.455,65.515,451760000.0
2009-07-06 22:10:00,65.509,65.524,65.497,65.517,383340000.0
2009-07-06 22:15:00,65.528,65.528,65.482,65.501,325520000.0
2009-07-06 22:20:00,65.49,65.522,65.475,65.488,318010000.0
2009-07-06 22:25:00,65.491,65.499,65.454,65.463,406490000.0
2009-07-06 22:30:00,65.477,65.5,65.446,65.475,322450000.0
2009-07-06 22:35:00,65.483,65.495,65.469,65.484,402790000.0
2009-07-06 22:40:00,65.486,65.514,65.479,65.514,514350000.0
2009-07-06 22:45:00,65.527,65.528,65.506,65.527,310700000.0
2009-07-06 22:50:00,65.515,65.523,65.501,65.521,360890000.0
2009-07-06 22:55:00,65.518,65.537,65.502,65.511,454240000.0
2009-07-06 23:00:00,65.528,65.531,65.501,65.509,336770000.0
2009-07-06 23:05:00,65.507,65.526,65.499,65.504,522800000.0
2009-07-06 23:10:00,65.497,65.536,65.497,65.516,477330000.0
2009-07-06 23:15:00,65.53,65.534,65.512,65.527,188930000.0
2009-07-06 23:20:00,65.535,65.547,65.528,65.537,355060000.0
2009-07-06 23:25:00,65.541,65.557,65.515,65.526,452410000.0
2009-07-06 23:30:00,65.546,65.546,65.519,65.525,261560000.0
2009-07-06 23:35:00,65.528,65.549,65.514,65.514,240060000.0
2009-07-06 23:40:00,65.529,65.547,65.495,65.501,202100000.0
2009-07-06 23:45:00,65.516,65.532,65.502,65.505,277750000.0
2009-07-06 23:50:00,65.526,65.534,65.49,65.514,219770000.0
2009-07-06 23:55:00,65.5,65.514,65.447,65.46,333960000.0
2009-07-07 00:00:00,65.495,65.499,65.397,65.413,423460000.0
2009-07-07 00:05:00,65.427,65.45,65.405,65.417,318970000.0
2009-07-07 00:10:00,65.419,65.422,65.381,65.399,495720000.0
2009-07-07 00:15:00,65.409,65.411,65.382,65.399,439750000.0
2009-07-07 00:20:00,65.421,65.422,65.382,65.394,251970000.0
2009-07-07 00:25:00,65.397,65.4,65.363,65.386,241900000.0
2009-07-07 00:30:00,65.39,65.39,65.358,65.377,244600000.0
2009-07-07 00:35:00,65.373,65.373,65.329,65.335,299600000.0
2009-07-07 00:40:00,65.346,65.355,65.252,65.319,391730000.0
2009-07-07 00:45:00,65.322,65.331,65.286,65.313,272430000.0
2009-07-07 00:50:00,65.322,65.337,65.304,65.324,254270000.0
2009-07-07 00:55:00,65.317,65.351,65.312,65.35,353350000.0
2009-07-07 01:00:00,65.362,65.39,65.342,65.387,338610000.0
2009-07-07 01:05:00,65.398,65.41,65.375,65.398,324470000.0
2009-07-07 01:10:00,65.382,65.393,65.351,65.369,177650000.0
2009-07-07 01:15:00,65.366,65.367,65.322,65.323,241130000.0
2009-07-07 01:20:00,65.339,65.359,65.321,65.321,298210000.0
2009-07-07 01:25:00,65.339,65.354,65.316,65.331,377350000.0
2009-07-07 01:30:00,65.331,65.378,65.326,65.357,290870000.0
2009-07-07 01:35:00,65.37,65.394,65.355,65.367,280310000.0
2009-07-07 01:40:00,65.359,65.426,65.359,65.426,348620000.0
2009-07-07 01:45:00,65.428,65.482,65.423,65.476,267210000.0
2009-07-07 01:50:00,65.473,65.482,65.45,65.456,251980000.0
2009-07-07 01:55:00,65.432,65.449,65.394,65.404,260460000.0
2009-07-07 02:00:00,65.412,65.473,65.412,65.464,295100000.0
2009-07-07 02:05:00,65.459,65.51,65.432,65.481,306390000.0
2009-07-07 02:10:00,65.493,65.504,65.442,65.46,275020000.0
2009-07-07 02:15:00,65.457,65.457,65.356,65.394,380490000.0
2009-07-07 02:20:00,65.391,65.426,65.388,65.419,263440000.0
2009-07-07 02:25:00,65.392,65.421,65.376,65.39,261970000.0
2009-07-07 02:30:00,65.394,65.394,65.35,65.383,397180000.0
2009-07-07 02:35:00,65.378,65.404,65.363,65.379,378610000.0
2009-07-07 02:40:00,65.395,65.443,65.385,65.402,167820000.0
2009-07-07 02:45:00,65.416,65.424,65.386,65.408,422050000.0
2009-07-07 02:50:00,65.379,65.44,65.377,65.415,514730000.0
2009-07-07 02:55:00,65.424,65.424,65.321,65.343,338990000.0
2009-07-07 03:00:00,65.357,65.375,65.298,65.326,417100000.0
2009-07-07 03:05:00,65.328,65.36,65.306,65.339,308360000.0
2009-07-07 03:10:00,65.329,65.364,65.327,65.351,314500000.0
2009-07-07 03:15:00,65.367,65.382,65.345,65.369,323100000.0
2009-07-07 03:20:00,65.348,65.384,65.336,65.366,164060000.0
2009-07-07 03:25:00,65.366,65.395,65.343,65.374,321210000.0
2009-07-07 03:30:00,65.384,65.417,65.335,65.406,242070000.0
2009-07-07 03:35:00,65.397,65.44,65.384,65.433,315370000.0
2009-07-07 03:40:00,65.444,65.444,65.373,65.39,309870000.0
2009-07-07 03:45:00,65.397,65.397,65.355,65.382,416250000.0
2009-07-07 03:50:00,65.365,65.416,65.353,65.408,418260000.0
2009-07-07 03:55:00,65.383,65.447,65.357,65.395,315180000.0
2009-07-07 04:00:00,65.413,65.419,65.38,65.414,444830000.0
2009-07-07 04:05:00,65.413,65.432,65.386,65.417,296360000.0
2009-07-07 04:10:00,65.419,65.495,65.419,65.456,165620000.0
2009-07-07 04:15:00,65.464,65.468,65.442,65.457,246450000.0
2009-07-07 04:20:00,65.45,65.474,65.435,65.468,428330000.0
2009-07-07 04:25:00,65.442,65.462,65.426,65.455,328200000.0
2009-07-07 04:30:00,65.45,65.468,65.426,65.45,252050000.0
2009-07-07 04:35:00,65.438,65.454,65.422,65.433,403180000.0
2009-07-07 04:40:00,65.439,65.447,65.424,65.435,203410000.0
2009-07-07 04:45:00,65.444,65.444,65.4,65.426,334600000.0
2009-07-07 04:50:00,65.422,65.434,65.405,65.417,378160000.0
2009-07-07 04:55:00,65.397,65.443,65.39,65.424,423840000.0
2009-07-07 05:00:00,65.426,65.442,65.396,65.442,285330000.0
2009-07-07 05:05:00,65.435,65.454,65.409,65.42,441040000.0
2009-07-07 05:10:00,65.411,65.436,65.411,65.436,187600000.0
2009-07-07 05:15:00,65.435,65.453,65.418,65.432,63720000.0
2009-07-07 05:20:00,65.437,65.471,65.435,65.435,57500000.0
2009-07-07 05:25:00,65.447,65.466,65.428,65.449,43740000.0
2009-07-07 05:30:00,65.451,65.457,65.419,65.429,68550000.0
2009-07-07 05:35:00,65.433,65.451,65.43,65.442,61670000.0
2009-07-07 05:40:00,65.442,65.45,65.423,65.431,75410000.0
2009-07-07 05:45:00,65.443,65.463,65.424,65.461,61880000.0
2009-07-07 05:50:00,65.462,65.495,65.442,65.468,86870000.0
2009-07-07 05:55:00,65.478,65.503,65.467,65.501,63090000.0
2009-07-07 06:00:00,65.488,65.497,65.48,65.49,47750000.0
2009-07-07 06:05:00,65.492,65.495,65.45,65.457,86000000.0
2009-07-07 06:10:00,65.45,65.49,65.45,65.475,80660000.0
2009-07-07 06:15:00,65.494,65.494,65.436,65.443,81480000.0
2009-07-07 06:20:00,65.444,65.455,65.427,65.434,57810000.0
2009-07-07 06:25:00,65.443,65.476,65.414,65.46,67390000.0
2009-07-07 06:30:00,65.484,65.484,65.425,65.464,82460000.0
2009-07-07 06:35:00,65.482,65.491,65.458,65.473,71710000.0
2009-07-07 06:40:00,65.476,65.505,65.46,65.502,69730000.0
2009-07-07 06:45:00,65.506,65.51,65.44,65.442,55670000.0
2009-07-07 06:50:00,65.433,65.482,65.425,65.478,78050000.0
2009-07-07 06:55:00,65.486,65.488,65.446,65.456,77430000.0
2009-07-07 07:00:00,65.466,65.487,65.447,65.467,79600000.0
2009-07-07 07:05:00,65.48,65.493,65.461,65.466,70170000.0
2009-07-07 07:10:00,65.48,65.525,65.464,65.521,61100000.0
2009-07-07 07:15:00,65.509,65.514,65.473,65.479,62290000.0
2009-07-07 07:20:00,65.473,65.488,65.428,65.463,76450000.0
2009-07-07 07:25:00,65.452,65.474,65.434,65.469,75720000.0
2009-07-07 07:30:00,65.473,65.473,65.437,65.466,71400000.0
2009-07-07 07:35:00,65.445,65.461,65.43,65.433,75590000.0
2009-07-07 07:40:00,65.454,65.463,65.418,65.424,61670000.0
2009-07-07 07:45:00,65.44,65.455,65.393,65.417,72240000.0
2009-07-07 07:50:00,65.428,65.445,65.404,65.433,63990000.0
2009-07-07 07:55:00,65.413,65.431,65.398,65.407,57480000.0
2009-07-07 08:00:00,65.441,65.441,65.373,65.383,79340000.0
2009-07-07 08:05:00,65.377,65.384,65.334,65.367,65750000.0
2009-07-07 08:10:00,65.357,65.421,65.357,65.4,77640000.0
2009-07-07 08:15:00,65.386,65.398,65.352,65.391,81410000.0
2009-07-07 08:20:00,65.397,65.422,65.305,65.305,75080000.0
2009-07-07 08:25:00,65.304,65.316,65.263,65.277,70170000.0
2009-07-07 08:30:00,65.31,65.311,65.17,65.208,75620000.0
2009-07-07 08:35:00,65.209,65.216,65.117,65.202,90120000.0
2009-07-07 08:40:00,65.196,65.213,65.16,65.173,80070000.0
2009-07-07 08:45:00,65.178,65.179,65.125,65.155,79820000.0
2009-07-07 08:50:00,65.156,65.188,65.133,65.169,81510000.0
2009-07-07 08:55:00,65.184,65.209,65.17,65.205,71570000.0
2009-07-07 09:00:00,65.22,65.26,65.198,65.241,72940000.0
2009-07-07 09:05:00,65.253,65.262,65.189,65.211,75610000.0
2009-07-07 09:10:00,65.22,65.22,65.154,65.162,75420000.0
2009-07-07 09:15:00,65.167,65.178,65.107,65.124,85970000.0
2009-07-07 09:20:00,65.133,65.162,65.076,65.105,67660000.0
2009-07-07 09:25:00,65.117,65.128,65.088,65.099,65560000.0
2009-07-07 09:30:00,65.106,65.11,65.052,65.096,79880000.0
2009-07-07 09:35:00,65.102,65.14,65.087,65.118,73270000.0
2009-07-07 09:40:00,65.11,65.158,65.109,65.156,78410000.0
2009-07-07 09:45:00,65.16,65.17,65.126,65.16,79150000.0
2009-07-07 09:50:00,65.154,65.213,65.148,65.183,80880000.0
2009-07-07 09:55:00,65.2,65.234,65.179,65.233,76240000.0
2009-07-07 10:00:00,65.191,65.226,65.122,65.122,73620000.0
2009-07-07 10:05:00,65.137,65.141,65.071,65.074,84120000.0
2009-07-07 10:10:00,65.076,65.114,65.071,65.075,64390000.0
2009-07-07 10:15:00,65.092,65.092,65.034,65.068,75860000.0
2009-07-07 10:20:00,65.049,65.084,65.04,65.079,85480000.0
2009-07-07 10:25:00,65.086,65.15,65.084,65.15,71770000.0
2009-07-07 10:30:00,65.147,65.156,65.077,65.124,68360000.0
2009-07-07 10:35:00,65.135,65.167,65.111,65.153,93960000.0
2009-07-07 10:40:00,65.156,65.199,65.142,65.168,82530000.0
2009-07-07 10:45:00,65.164,65.21,65.158,65.208,87800000.0
2009-07-07 10:50:00,65.204,65.262,65.191,65.256,76390000.0
2009-07-07 10:55:00,65.248,65.268,65.23,65.244,70710000.0
2009-07-07 11:00:00,65.246,65.27,65.229,65.243,74320000.0
2009-07-07 11:05:00,65.231,65.262,65.225,65.242,75130000.0
2009-07-07 11:10:00,65.251,65.256,65.204,65.213,80820000.0
2009-07-07 11:15:00,65.231,65.245,65.211,65.227,72930000.0
2009-07-07 11:20:00,65.201,65.332,65.201,65.308,83460000.0
2009-07-07 11:25:00,65.324,65.324,65.257,65.272,90990000.0
2009-07-07 11:30:00,65.28,65.314,65.25,65.312,73570000.0
2009-07-07 11:35:00,65.319,65.332,65.278,65.28,84820000.0
2009-07-07 11:40:00,65.266,65.301,65.266,65.294,85090000.0
2009-07-07 11:45:00,65.295,65.297,65.262,65.295,71110000.0
2009-07-07 11:50:00,65.288,65.301,65.264,65.284,83860000.0
2009-07-07 11:55:00,65.289,65.323,65.286,65.294,87440000.0
2009-07-07 12:00:00,65.312,65.365,65.285,65.346,72970000.0
2009-07-07 12:05:00,65.327,65.401,65.327,65.383,71820000.0
2009-07-07 12:10:00,65.391,65.432,65.387,65.422,60740000.0
2009-07-07 12:15:00,65.433,65.448,65.414,65.427,76500000.0
2009-07-07 12:20:00,65.413,65.423,65.376,65.381,76150000.0
2009-07-07 12:25:00,65.377,65.398,65.35,65.384,65770000.0
2009-07-07 12:30:00,65.393,65.412,65.377,65.403,61660000.0
2009-07-07 12:35:00,65.407,65.421,65.382,65.398,68120000.0
2009-07-07 12:40:00,65.383,65.392,65.334,65.343,72570000.0
2009-07-07 12:45:00,65.363,65.363,65.304,65.337,85580000.0
2009-07-07 12:50:00,65.354,65.354,65.298,65.337,75560000.0
2009-07-07 12:55:00,65.333,65.353,65.318,65.347,67170000.0
2009-07-07 13:00:00,65.365,65.404,65.333,65.404,62170000.0
2009-07-07 13:05:00,65.404,65.461,65.374,65.437,73180000.0
2009-07-07 13:10:00,65.442,65.448,65.398,65.429,83840000.0
2009-07-07 13:15:00,65.434,65.492,65.407,65.477,74180000.0
2009-07-07 13:20:00,65.458,65.512,65.458,65.499,63050000.0
2009-07-07 13:25:00,65.507,65.517,65.465,65.47,78540000.0
2009-07-07 13:30:00,65.46,65.464,65.435,65.444,57930000.0
2009-07-07 13:35:00,65.452,65.47,65.436,65.457,70890000.0
2009-07-07 13:40:00,65.446,65.454,65.424,65.444,84270000.0
2009-07-07 13:45:00,65.452,65.462,65.405,65.405,84700000.0
2009-07-07 13:50:00,65.414,65.433,65.398,65.426,69060000.0
2009-07-07 13:55:00,65.403,65.47,65.403,65.427,64930000.0
2009-07-07 14:00:00,65.412,65.424,65.382,65.393,73150000.0
2009-07-07 14:05:00,65.388,65.415,65.378,65.384,84160000.0
2009-07-07 14:10:00,65.394,65.4,65.351,65.4,85910000.0
2009-07-07 14:15:00,65.404,65.426,65.373,65.421,85120000.0
2009-07-07 14:20:00,65.429,65.437,65.405,65.425,79570000.0
2009-07-07 14:25:00,65.416,65.42,65.373,65.388,69080000.0
2009-07-07 14:30:00,65.399,65.407,65.372,65.383,72580000.0
2009-07-07 14:35:00,65.389,65.4,65.375,65.386,87790000.0
2009-07-07 14:40:00,65.394,65.404,65.369,65.397,69250000.0
2009-07-07 14:45:00,65.378,65.404,65.371,65.387,63620000.0
2009-07-07 14:50:00,65.392,65.402,65.368,65.377,76750000.0
2009-07-07 14:55:00,65.376,65.379,65.326,65.326,78850000.0
2009-07-07 15:00:00,65.343,65.343,65.309,65.319,78170000.0
2009-07-07 15:05:00,65.293,65.308,65.268,65.268,79160000.0
2009-07-07 15:10:00,65.27,65.309,65.262,65.289,74500000.0
2009-07-07 15:15:00,65.304,65.324,65.288,65.302,81060000.0
2009-07-07 15:20:00,65.297,65.303,65.23,65.266,87410000.0
2009-07-07 15:25:00,65.259,65.311,65.259,65.311,276280000.0
2009-07-07 15:30:00,65.314,65.314,65.258,65.292,490300000.0
2009-07-07 15:35:00,65.269,65.291,65.246,65.258,379580000.0
2009-07-07 15:40:00,65.25,65.25,65.151,65.168,481650000.0
2009-07-07 15:45:00,65.165,65.172,65.116,65.15,461070000.0
2009-07-07 15:50:00,65.159,65.208,65.153,65.203,444430000.0
2009-07-07 15:55:00,65.218,65.218,65.173,65.187,349380000.0
2009-07-07 16:00:00,65.187,65.193,65.144,65.149,359990000.0
2009-07-07 16:05:00,65.156,65.192,65.114,65.17,505520000.0
2009-07-07 16:10:00,65.16,65.181,65.102,65.126,383740000.0
2009-07-07 16:15:00,65.138,65.152,65.091,65.135,528400000.0
2009-07-07 16:20:00,65.139,65.165,65.124,65.148,501860000.0
2009-07-07 16:25:00,65.121,65.174,65.113,65.152,543410000.0
2009-07-07 16:30:00,65.149,65.163,65.106,65.119,463870000.0
2009-07-07 16:35:00,65.112,65.152,65.069,65.094,609170000.0
2009-07-07 16:40:00,65.107,65.172,65.085,65.166,382030000.0
2009-07-07 16:45:00,65.17,65.178,65.137,65.14,450840000.0
2009-07-07 16:50:00,65.161,65.174,65.136,65.153,474210000.0
2009-07-07 16:55:00,65.158,65.198,65.145,65.192,346640000.0
2009-07-07 17:00:00,65.197,65.212,65.151,65.195,434680000.0
2009-07-07 17:05:00,65.18,65.252,65.174,65.223,395300000.0
2009-07-07 17:10:00,65.237,65.257,65.204,65.231,566900000.0
2009-07-07 17:15:00,65.246,65.246,65.207,65.224,473220000.0
2009-07-07 17:20:00,65.217,65.255,65.193,65.23,412130000.0
2009-07-07 17:25:00,65.208,65.23,65.176,65.211,446210000.0
2009-07-07 17:30:00,65.209,65.231,65.186,65.224,380020000.0
2009-07-07 17:35:00,65.227,65.238,65.183,65.197,448280000.0
2009-07-07 17:40:00,65.203,65.203,65.107,65.124,501790000.0
2009-07-07 17:45:00,65.129,65.176,65.102,65.142,410930000.0
2009-07-07 17:50:00,65.134,65.174,65.134,65.158,362330000.0
2009-07-07 17:55:00,65.139,65.199,65.125,65.185,370330000.0
2009-07-07 18:00:00,65.2,65.2,65.136,65.147,343080000.0
2009-07-07 18:05:00,65.166,65.166,65.095,65.112,367210000.0
2009-07-07 18:10:00,65.111,65.121,65.056,65.064,352830000.0
2009-07-07 18:15:00,65.065,65.071,65.026,65.07,199360000.0
2009-07-07 18:20:00,65.071,65.101,65.064,65.077,329610000.0
2009-07-07 18:25:00,65.06,65.085,64.976,64.988,481090000.0
2009-07-07 18:30:00,64.994,65.001,64.942,64.942,199530000.0
2009-07-07 18:35:00,64.952,64.975,64.923,64.957,217810000.0
2009-07-07 18:40:00,64.951,64.961,64.912,64.958,314400000.0
2009-07-07 18:45:00,64.964,65.013,64.952,64.996,244110000.0
2009-07-07 18:50:00,65.004,65.034,64.994,64.994,323670000.0
2009-07-07 18:55:00,64.998,65.004,64.978,64.986,323070000.0
2009-07-07 19:00:00,65.012,65.078,64.973,65.056,377230000.0
2009-07-07 19:05:00,65.05,65.062,65.01,65.026,510980000.0
2009-07-07 19:10:00,65.041,65.091,65.019,65.042,411080000.0
2009-07-07 19:15:00,65.046,65.072,65.034,65.056,399020000.0
2009-07-07 19:20:00,65.061,65.075,65.043,65.043,505460000.0
2009-07-07 19:25:00,65.038,65.058,65.013,65.021,329780000.0
2009-07-07 19:30:00,65.039,65.046,65.002,65.024,437620000.0
2009-07-07 19:35:00,65.031,65.059,65.022,65.049,357480000.0
2009-07-07 19:40:00,65.062,65.085,65.044,65.059,301350000.0
2009-07-07 19:45:00,65.067,65.101,65.053,65.083,311800000.0
2009-07-07 19:50:00,65.095,65.103,65.057,65.068,422380000.0
2009-07-07 19:55:00,65.062,65.082,65.043,65.077,336250000.0
2009-07-07 20:00:00,65.078,65.086,65.048,65.056,340310000.0
2009-07-07 20:05:00,65.075,65.084,65.039,65.057,476450000.0
2009-07-07 20:10:00,65.057,65.059,65.02,65.02,189680000.0
2009-07-07 20:15:00,65.045,65.045,65.007,65.044,367310000.0
2009-07-07 20:20:00,65.038,65.043,65.017,65.033,611480000.0
2009-07-07 20:25:00,65.022,65.028,65.0,65.021,411910000.0
2009-07-07 20:30:00,65.026,65.034,64.993,65.006,264390000.0
2009-07-07 20:35:00,64.989,65.025,64.967,64.967,408700000.0
2009-07-07 20:40:00,64.978,65.016,64.974,64.979,324600000.0
2009-07-07 20:45:00,64.967,64.98,64.946,64.97,531830000.0
2009-07-07 20:50:00,64.97,64.986,64.923,64.93,322180000.0
2009-07-07 20:55:00,64.93,64.937,64.877,64.887,506930000.0
2009-07-07 21:00:00,64.887,64.919,64.874,64.91,436160000.0
2009-07-07 21:05:00,64.908,64.908,64.843,64.885,511510000.0
2009-07-07 21:10:00,64.902,64.921,64.876,64.911,360260000.0
2009-07-07 21:15:00,64.936,64.954,64.917,64.938,375130000.0
2009-07-07 21:20:00,64.929,64.979,64.92,64.95,428230000.0
2009-07-07 21:25:00,64.956,64.977,64.938,64.972,434940000.0
2009-07-07 21:30:00,64.962,64.986,64.944,64.944,421370000.0
2009-07-07 21:35:00,64.947,64.978,64.933,64.964,559290000.0
2009-07-07 21:40:00,64.971,64.984,64.92,64.92,469450000.0
2009-07-07 21:45:00,64.94,64.94,64.886,64.916,523570000.0
2009-07-07 21:50:00,64.91,64.935,64.898,64.922,585290000.0
2009-07-07 21:55:00,64.902,64.942,64.898,64.916,448390000.0
2009-07-07 22:00:00,64.924,64.924,64.864,64.864,438450000.0
2009-07-07 22:05:00,64.877,64.893,64.86,64.877,460660000.0
2009-07-07 22:10:00,64.862,64.902,64.86,64.879,387150000.0
2009-07-07 22:15:00,64.884,64.902,64.869,64.886,316850000.0
2009-07-07 22:20:00,64.884,64.917,64.884,64.908,466880000.0
2009-07-07 22:25:00,64.913,64.921,64.885,64.899,497430000.0
2009-07-07 22:30:00,64.915,64.92,64.896,64.908,540350000.0
2009-07-07 22:35:00,64.918,64.926,64.896,64.909,434410000.0
2009-07-07 22:40:00,64.919,64.936,64.913,64.931,444980000.0
2009-07-07 22:45:00,64.947,64.962,64.924,64.948,455150000.0
2009-07-07 22:50:00,64.948,64.984,64.941,64.977,451670000.0
2009-07-07 22:55:00,64.972,64.993,64.96,64.978,462900000.0
2009-07-07 23:00:00,64.983,64.983,64.923,64.949,475800000.0
2009-07-07 23:05:00,64.954,64.973,64.925,64.957,318310000.0
2009-07-07 23:10:00,64.957,64.968,64.939,64.945,311970000.0
2009-07-07 23:15:00,64.965,64.972,64.952,64.959,213160000.0
2009-07-07 23:20:00,64.966,64.977,64.959,64.962,255160000.0
2009-07-07 23:25:00,64.969,64.974,64.952,64.973,257300000.0
2009-07-07 23:30:00,64.966,64.983,64.936,64.949,139290000.0
2009-07-07 23:35:00,64.961,64.968,64.957,64.958,199230000.0
2009-07-07 23:40:00,64.958,64.964,64.941,64.953,244160000.0
2009-07-07 23:45:00,64.964,64.964,64.883,64.907,226430000.0
2009-07-07 23:50:00,64.901,64.924,64.893,64.908,211450000.0
2009-07-07 23:55:00,64.892,64.935,64.865,64.887,294630000.0
2009-07-08 00:00:00,64.886,64.927,64.871,64.9,165110000.0
2009-07-08 00:05:00,64.888,64.936,64.886,64.921,325440000.0
2009-07-08 00:10:00,64.91,64.924,64.867,64.896,307600000.0
2009-07-08 00:15:00,64.915,64.921,64.896,64.91,323770000.0
2009-07-08 00:20:00,64.894,64.929,64.894,64.915,387870000.0
2009-07-08 00:25:00,64.927,64.946,64.902,64.94,423990000.0
2009-07-08 00:30:00,64.938,64.948,64.912,64.934,301060000.0
2009-07-08 00:35:00,64.948,64.955,64.913,64.948,455760000.0
2009-07-08 00:40:00,64.93,64.953,64.922,64.942,400610000.0
2009-07-08 00:45:00,64.953,64.953,64.902,64.918,339290000.0
2009-07-08 00:50:00,64.889,64.916,64.847,64.861,338570000.0
2009-07-08 00:55:00,64.865,64.889,64.836,64.887,297940000.0
2009-07-08 01:00:00,64.928,64.928,64.846,64.862,260250000.0
2009-07-08 01:05:00,64.846,64.888,64.844,64.874,375610000.0
2009-07-08 01:10:00,64.857,64.875,64.827,64.842,255330000.0
2009-07-08 01:15:00,64.858,64.863,64.824,64.841,191130000.0
2009-07-08 01:20:00,64.813,64.837,64.795,64.809,538520000.0
2009-07-08 01:25:00,64.781,64.825,64.773,64.817,253940000.0
2009-07-08 01:30:00,64.817,64.819,64.766,64.778,314420000.0
2009-07-08 01:35:00,64.805,64.805,64.739,64.749,520200000.0
2009-07-08 01:40:00,64.736,64.779,64.709,64.717,449450000.0
2009-07-08 01:45:00,64.715,64.729,64.664,64.664,343420000.0
2009-07-08 01:50:00,64.688,64.711,64.665,64.685,480330000.0
2009-07-08 01:55:00,64.693,64.723,64.664,64.723,265410000.0
2009-07-08 02:00:00,64.684,64.775,64.684,64.747,312180000.0
2009-07-08 02:05:00,64.721,64.783,64.721,64.741,314670000.0
2009-07-08 02:10:00,64.761,64.764,64.714,64.741,311280000.0
2009-07-08 02:15:00,64.753,64.783,64.714,64.773,398320000.0
2009-07-08 02:20:00,64.781,64.781,64.709,64.714,282150000.0
2009-07-08 02:25:00,64.732,64.74,64.679,64.705,281280000.0
2009-07-08 02:30:00,64.693,64.696,64.592,64.632,420590000.0
2009-07-08 02:35:00,64.642,64.672,64.614,64.654,394360000.0
2009-07-08 02:40:00,64.643,64.679,64.612,64.621,173460000.0
2009-07-08 02:45:00,64.637,64.637,64.561,64.595,442860000.0
2009-07-08 02:50:00,64.583,64.594,64.537,64.553,555290000.0
2009-07-08 02:55:00,64.543,64.678,64.543,64.675,331950000.0
2009-07-08 03:00:00,64.673,64.673,64.622,64.648,430100000.0
2009-07-08 03:05:00,64.66,64.694,64.648,64.694,336060000.0
2009-07-08 03:10:00,64.682,64.711,64.644,64.672,339570000.0
2009-07-08 03:15:00,64.676,64.684,64.644,64.668,338120000.0
2009-07-08 03:20:00,64.668,64.677,64.642,64.647,156400000.0
2009-07-08 03:25:00,64.669,64.683,64.65,64.661,341210000.0
2009-07-08 03:30:00,64.666,64.671,64.624,64.652,232070000.0
2009-07-08 03:35:00,64.631,64.664,64.616,64.654,350300000.0
2009-07-08 03:40:00,64.644,64.654,64.622,64.654,322950000.0
2009-07-08 03:45:00,64.658,64.682,64.648,64.674,450890000.0
2009-07-08 03:50:00,64.663,64.677,64.644,64.667,446450000.0
2009-07-08 03:55:00,64.653,64.666,64.624,64.646,341110000.0
2009-07-08 04:00:00,64.665,64.665,64.614,64.645,469190000.0
2009-07-08 04:05:00,64.617,64.671,64.617,64.636,319160000.0
2009-07-08 04:10:00,64.633,64.649,64.599,64.64,182250000.0
2009-07-08 04:15:00,64.644,64.673,64.615,64.647,254080000.0
2009-07-08 04:20:00,64.643,64.673,64.643,64.666,454520000.0
2009-07-08 04:25:00,64.653,64.674,64.651,64.673,338540000.0
2009-07-08 04:30:00,64.673,64.673,64.644,64.666,264770000.0
2009-07-08 04:35:00,64.65,64.7,64.641,64.688,443550000.0
2009-07-08 04:40:00,64.671,64.697,64.663,64.663,325330000.0
2009-07-08 04:45:00,64.682,64.714,64.664,64.698,338120000.0
2009-07-08 04:50:00,64.683,64.716,64.683,64.714,515930000.0
2009-07-08 04:55:00,64.717,64.74,64.696,64.74,443700000.0
2009-07-08 05:00:00,64.731,64.753,64.704,64.727,315000000.0
2009-07-08 05:05:00,64.722,64.744,64.721,64.73,466350000.0
2009-07-08 05:10:00,64.729,64.744,64.712,64.726,323440000.0
2009-07-08 05:15:00,64.722,64.722,64.678,64.689,70810000.0
2009-07-08 05:20:00,64.694,64.702,64.664,64.676,61530000.0
2009-07-08 05:25:00,64.674,64.693,64.654,64.676,71280000.0
2009-07-08 05:30:00,64.681,64.689,64.643,64.657,72970000.0
2009-07-08 05:35:00,64.636,64.684,64.626,64.653,70510000.0
2009-07-08 05:40:00,64.629,64.645,64.597,64.603,71100000.0
2009-07-08 05:45:00,64.612,64.622,64.474,64.503,72020000.0
2009-07-08 05:50:00,64.498,64.556,64.498,64.546,72950000.0
2009-07-08 05:55:00,64.553,64.553,64.451,64.47,67240000.0
2009-07-08 06:00:00,64.479,64.479,64.433,64.439,89730000.0
2009-07-08 06:05:00,64.439,64.493,64.42,64.481,82470000.0
2009-07-08 06:10:00,64.466,64.483,64.421,64.447,76880000.0
2009-07-08 06:15:00,64.462,64.515,64.451,64.511,80290000.0
2009-07-08 06:20:00,64.52,64.521,64.469,64.488,54770000.0
2009-07-08 06:25:00,64.483,64.524,64.469,64.513,65100000.0
2009-07-08 06:30:00,64.521,64.521,64.454,64.472,83500000.0
2009-07-08 06:35:00,64.471,64.49,64.425,64.435,67930000.0
2009-07-08 06:40:00,64.401,64.425,64.343,64.373,67680000.0
2009-07-08 06:45:00,64.384,64.422,64.347,64.402,59640000.0
2009-07-08 06:50:00,64.398,64.502,64.397,64.465,74820000.0
2009-07-08 06:55:00,64.448,64.521,64.441,64.489,65290000.0
2009-07-08 07:00:00,64.491,64.521,64.461,64.484,76360000.0
2009-07-08 07:05:00,64.485,64.518,64.459,64.484,72170000.0
2009-07-08 07:10:00,64.473,64.503,64.462,64.503,61060000.0
2009-07-08 07:15:00,64.504,64.504,64.458,64.463,59450000.0
2009-07-08 07:20:00,64.472,64.483,64.447,64.459,79680000.0
2009-07-08 07:25:00,64.465,64.498,64.459,64.477,66660000.0
2009-07-08 07:30:00,64.481,64.494,64.456,64.456,66790000.0
2009-07-08 07:35:00,64.449,64.491,64.435,64.435,69560000.0
2009-07-08 07:40:00,64.448,64.488,64.448,64.463,69250000.0
2009-07-08 07:45:00,64.454,64.466,64.384,64.411,60220000.0
2009-07-08 07:50:00,64.412,64.454,64.386,64.417,65940000.0
2009-07-08 07:55:00,64.44,64.474,64.414,64.449,58600000.0
2009-07-08 08:00:00,64.452,64.462,64.41,64.417,68170000.0
2009-07-08 08:05:00,64.422,64.427,64.312,64.314,68020000.0
2009-07-08 08:10:00,64.312,64.387,64.282,64.344,62410000.0
2009-07-08 08:15:00,64.335,64.349,64.294,64.306,64700000.0
2009-07-08 08:20:00,64.298,64.308,64.255,64.308,74340000.0
2009-07-08 08:25:00,64.314,64.377,64.308,64.371,70210000.0
2009-07-08 08:30:00,64.382,64.382,64.333,64.372,74010000.0
2009-07-08 08:35:00,64.371,64.477,64.358,64.477,77360000.0
2009-07-08 08:40:00,64.463,64.506,64.425,64.443,75240000.0
2009-07-08 08:45:00,64.46,64.521,64.441,64.502,73670000.0
2009-07-08 08:50:00,64.497,64.502,64.462,64.496,76160000.0
2009-07-08 08:55:00,64.485,64.517,64.468,64.491,75400000.0
2009-07-08 09:00:00,64.501,64.632,64.475,64.62,74500000.0
2009-07-08 09:05:00,64.612,64.616,64.551,64.568,81500000.0
2009-07-08 09:10:00,64.561,64.586,64.54,64.583,77700000.0
2009-07-08 09:15:00,64.594,64.607,64.556,64.6,81960000.0
2009-07-08 09:20:00,64.605,64.623,64.573,64.573,72860000.0
2009-07-08 09:25:00,64.595,64.618,64.57,64.6,73170000.0
2009-07-08 09:30:00,64.61,64.61,64.526,64.552,80780000.0
2009-07-08 09:35:00,64.563,64.573,64.475,64.496,71840000.0
2009-07-08 09:40:00,64.503,64.511,64.469,64.511,69170000.0
2009-07-08 09:45:00,64.516,64.544,64.486,64.508,76970000.0
2009-07-08 09:50:00,64.509,64.511,64.445,64.463,65430000.0
2009-07-08 09:55:00,64.441,64.507,64.423,64.493,71270000.0
2009-07-08 10:00:00,64.49,64.49,64.429,64.448,62400000.0
2009-07-08 10:05:00,64.439,64.509,64.439,64.495,78740000.0
2009-07-08 10:10:00,64.483,64.508,64.47,64.472,72830000.0
2009-07-08 10:15:00,64.493,64.504,64.451,64.458,66680000.0
2009-07-08 10:20:00,64.48,64.49,64.438,64.445,76310000.0
2009-07-08 10:25:00,64.455,64.48,64.445,64.48,73860000.0
2009-07-08 10:30:00,64.481,64.544,64.445,64.513,65880000.0
2009-07-08 10:35:00,64.531,64.56,64.51,64.536,69990000.0
2009-07-08 10:40:00,64.543,64.553,64.476,64.487,81080000.0
2009-07-08 10:45:00,64.506,64.507,64.443,64.482,85260000.0
2009-07-08 10:50:00,64.467,64.504,64.465,64.5,79000000.0
2009-07-08 10:55:00,64.473,64.497,64.449,64.457,73960000.0
2009-07-08 11:00:00,64.49,64.521,64.461,64.479,76100000.0
2009-07-08 11:05:00,64.48,64.493,64.451,64.493,71020000.0
2009-07-08 11:10:00,64.482,64.537,64.482,64.524,67210000.0
2009-07-08 11:15:00,64.529,64.539,64.474,64.515,65270000.0
2009-07-08 11:20:00,64.477,64.515,64.477,64.486,76110000.0
2009-07-08 11:25:00,64.489,64.53,64.458,64.516,80740000.0
2009-07-08 11:30:00,64.531,64.545,64.47,64.481,72400000.0
2009-07-08 11:35:00,64.497,64.51,64.468,64.492,66730000.0
2009-07-08 11:40:00,64.473,64.515,64.473,64.482,82950000.0
2009-07-08 11:45:00,64.492,64.517,64.485,64.502,68240000.0
2009-07-08 11:50:00,64.493,64.517,64.48,64.511,82850000.0
2009-07-08 11:55:00,64.5,64.538,64.498,64.538,70250000.0
2009-07-08 12:00:00,64.56,64.574,64.529,64.557,73130000.0
2009-07-08 12:05:00,64.542,64.589,64.542,64.564,63850000.0
2009-07-08 12:10:00,64.568,64.592,64.558,64.59,69820000.0
2009-07-08 12:15:00,64.593,64.593,64.495,64.516,74990000.0
2009-07-08 12:20:00,64.526,64.528,64.45,64.471,72580000.0
2009-07-08 12:25:00,64.476,64.484,64.464,64.471,60490000.0
2009-07-08 12:30:00,64.483,64.486,64.468,64.478,58810000.0
2009-07-08 12:35:00,64.472,64.49,64.466,64.479,66690000.0
2009-07-08 12:40:00,64.493,64.498,64.445,64.453,80780000.0
2009-07-08 12:45:00,64.471,64.473,64.413,64.413,79620000.0
2009-07-08 12:50:00,64.421,64.475,64.404,64.469,69820000.0
2009-07-08 12:55:00,64.46,64.466,64.436,64.458,61460000.0
2009-07-08 13:00:00,64.471,64.476,64.44,64.463,59730000.0
2009-07-08 13:05:00,64.484,64.548,64.463,64.528,66800000.0
2009-07-08 13:10:00,64.532,64.54,64.494,64.51,80170000.0
2009-07-08 13:15:00,64.514,64.514,64.483,64.5,77790000.0
2009-07-08 13:20:00,64.493,64.563,64.464,64.544,74420000.0
2009-07-08 13:25:00,64.55,64.559,64.511,64.552,75420000.0
2009-07-08 13:30:00,64.538,64.539,64.483,64.489,64070000.0
2009-07-08 13:35:00,64.496,64.518,64.468,64.482,72260000.0
2009-07-08 13:40:00,64.479,64.503,64.467,64.493,88360000.0
2009-07-08 13:45:00,64.491,64.5,64.468,64.484,71340000.0
2009-07-08 13:50:00,64.471,64.506,64.467,64.506,60960000.0
2009-07-08 13:55:00,64.485,64.501,64.473,64.495,62630000.0
2009-07-08 14:00:00,64.501,64.501,64.395,64.405,76240000.0
2009-07-08 14:05:00,64.414,64.45,64.407,64.422,76130000.0
2009-07-08 14:10:00,64.413,64.422,64.375,64.407,73970000.0
2009-07-08 14:15:00,64.421,64.428,64.377,64.421,77610000.0
2009-07-08 14:20:00,64.412,64.452,64.405,64.441,71300000.0
2009-07-08 14:25:00,64.433,64.44,64.396,64.409,66120000.0
2009-07-08 14:30:00,64.428,64.436,64.343,64.383,64340000.0
2009-07-08 14:35:00,64.34,64.396,64.34,64.362,77150000.0
2009-07-08 14:40:00,64.368,64.373,64.286,64.294,64190000.0
2009-07-08 14:45:00,64.325,64.344,64.298,64.331,76520000.0
2009-07-08 14:50:00,64.346,64.349,64.306,64.323,71360000.0
2009-07-08 14:55:00,64.34,64.351,64.301,64.34,79680000.0
2009-07-08 15:00:00,64.371,64.471,64.358,64.438,67410000.0
2009-07-08 15:05:00,64.428,64.503,64.427,64.467,68940000.0
2009-07-08 15:10:00,64.463,64.473,64.423,64.43,62530000.0
2009-07-08 15:15:00,64.442,64.442,64.373,64.425,80530000.0
2009-07-08 15:20:00,64.403,64.443,64.378,64.417,80850000.0
2009-07-08 15:25:00,64.416,64.448,64.403,64.435,250420000.0
2009-07-08 15:30:00,64.471,64.473,64.425,64.435,493280000.0
2009-07-08 15:35:00,64.452,64.516,64.418,64.43,364590000.0
2009-07-08 15:40:00,64.415,64.437,64.383,64.408,458170000.0
2009-07-08 15:45:00,64.435,64.492,64.416,64.491,448010000.0
2009-07-08 15:50:00,64.482,64.499,64.429,64.449,419080000.0
2009-07-08 15:55:00,64.421,64.482,64.409,64.472,328970000.0
2009-07-08 16:00:00,64.456,64.493,64.441,64.477,357160000.0
2009-07-08 16:05:00,64.469,64.498,64.441,64.46,469520000.0
2009-07-08 16:10:00,64.485,64.49,64.446,64.468,346510000.0
2009-07-08 16:15:00,64.494,64.501,64.462,64.474,477520000.0
2009-07-08 16:20:00,64.468,64.503,64.463,64.498,480860000.0
2009-07-08 16:25:00,64.498,64.51,64.466,64.473,383180000.0
2009-07-08 16:30:00,64.47,64.47,64.404,64.432,466690000.0
2009-07-08 16:35:00,64.439,64.439,64.357,64.371,622590000.0
2009-07-08 16:40:00,64.345,64.391,64.345,64.389,393360000.0
2009-07-08 16:45:00,64.406,64.448,64.398,64.414,446820000.0
2009-07-08 16:50:00,64.436,64.438,64.376,64.406,471110000.0
2009-07-08 16:55:00,64.406,64.406,64.307,64.352,339850000.0
2009-07-08 17:00:00,64.364,64.364,64.238,64.265,430730000.0
2009-07-08 17:05:00,64.277,64.277,64.023,64.063,423570000.0
2009-07-08 17:10:00,64.083,64.109,63.978,63.992,597080000.0
2009-07-08 17:15:00,64.015,64.02,63.948,63.981,477400000.0
2009-07-08 17:20:00,63.984,63.984,63.328,63.597,420540000.0
2009-07-08 17:25:00,63.631,63.633,63.479,63.498,458260000.0
2009-07-08 17:30:00,63.494,63.591,63.418,63.568,380340000.0
2009-07-08 17:35:00,63.601,63.63,63.558,63.589,475740000.0
2009-07-08 17:40:00,63.574,63.66,63.499,63.625,503670000.0
2009-07-08 17:45:00,63.618,63.694,63.592,63.671,410100000.0
2009-07-08 17:50:00,63.662,63.668,63.491,63.507,362920000.0
2009-07-08 17:55:00,63.518,63.518,63.399,63.399,394090000.0
2009-07-08 18:00:00,63.392,63.4,62.925,63.101,329140000.0
2009-07-08 18:05:00,63.113,63.15,63.046,63.082,429170000.0
2009-07-08 18:10:00,63.092,63.22,63.092,63.195,362640000.0
2009-07-08 18:15:00,63.161,63.277,63.088,63.088,197480000.0
2009-07-08 18:20:00,63.072,63.139,62.932,63.032,328020000.0
2009-07-08 18:25:00,63.015,63.072,62.642,62.66,493420000.0
2009-07-08 18:30:00,62.689,62.87,62.637,62.861,202170000.0
2009-07-08 18:35:00,62.84,62.923,62.808,62.831,231350000.0
2009-07-08 18:40:00,62.816,62.924,62.804,62.924,323420000.0
2009-07-08 18:45:00,62.946,63.037,62.917,62.948,241230000.0
2009-07-08 18:50:00,62.93,62.998,62.908,62.955,329090000.0
2009-07-08 18:55:00,62.941,63.018,62.941,62.961,361090000.0
2009-07-08 19:00:00,62.967,63.058,62.793,63.033,353410000.0
2009-07-08 19:05:00,63.049,63.118,63.009,63.073,522410000.0
2009-07-08 19:10:00,63.059,63.131,63.008,63.131,402980000.0
2009-07-08 19:15:00,63.136,63.303,63.079,63.262,411250000.0
2009-07-08 19:20:00,63.267,63.277,63.155,63.208,493340000.0
2009-07-08 19:25:00,63.229,63.334,63.206,63.328,342390000.0
2009-07-08 19:30:00,63.319,63.355,63.259,63.316,443730000.0
2009-07-08 19:35:00,63.325,63.356,63.286,63.298,341660000.0
2009-07-08 19:40:00,63.295,63.341,63.261,63.341,316300000.0
2009-07-08 19:45:00,63.343,63.343,63.262,63.286,320610000.0
2009-07-08 19:50:00,63.294,63.297,63.158,63.195,443570000.0
2009-07-08 19:55:00,63.177,63.253,63.157,63.238,335960000.0
2009-07-08 20:00:00,63.252,63.274,63.224,63.252,346470000.0
2009-07-08 20:05:00,63.261,63.261,63.115,63.122,498280000.0
2009-07-08 20:10:00,63.131,63.146,63.039,63.079,190250000.0
2009-07-08 20:15:00,63.081,63.083,63.028,63.036,349160000.0
2009-07-08 20:20:00,63.034,63.111,63.029,63.082,615310000.0
2009-07-08 20:25:00,63.065,63.103,63.055,63.078,397810000.0
2009-07-08 20:30:00,63.091,63.091,63.017,63.018,406890000.0
2009-07-08 20:35:00,63.018,63.082,63.013,63.06,403110000.0
2009-07-08 20:40:00,63.063,63.073,63.028,63.039,326910000.0
2009-07-08 20:45:00,63.04,63.04,62.966,62.97,548180000.0
2009-07-08 20:50:00,62.989,63.034,62.967,63.017,323540000.0
2009-07-08 20:55:00,63.026,63.047,62.971,62.981,508450000.0
2009-07-08 21:00:00,63.016,63.124,62.991,63.124,441890000.0
2009-07-08 21:05:00,63.132,63.219,63.106,63.19,494500000.0
2009-07-08 21:10:00,63.197,63.231,63.186,63.224,367270000.0
2009-07-08 21:15:00,63.238,63.252,63.197,63.215,369830000.0
2009-07-08 21:20:00,63.212,63.265,63.212,63.225,426740000.0
2009-07-08 21:25:00,63.234,63.234,63.114,63.117,437410000.0
2009-07-08 21:30:00,63.126,63.184,63.117,63.156,438850000.0
2009-07-08 21:35:00,63.16,63.233,63.152,63.229,544120000.0
2009-07-08 21:40:00,63.219,63.308,63.203,63.304,459070000.0
2009-07-08 21:45:00,63.329,63.353,63.231,63.24,546140000.0
2009-07-08 21:50:00,63.214,63.248,63.184,63.212,616790000.0
2009-07-08 21:55:00,63.212,63.226,63.182,63.199,425550000.0
2009-07-08 22:00:00,63.188,63.221,63.169,63.218,445840000.0
2009-07-08 22:05:00,63.206,63.234,63.189,63.228,460270000.0
2009-07-08 22:10:00,63.23,63.255,63.212,63.212,319520000.0
2009-07-08 22:15:00,63.252,63.266,63.218,63.258,414980000.0
2009-07-08 22:20:00,63.267,63.289,63.262,63.275,441090000.0
2009-07-08 22:25:00,63.277,63.293,63.257,63.268,483170000.0
2009-07-08 22:30:00,63.278,63.278,63.222,63.25,546110000.0
2009-07-08 22:35:00,63.226,63.293,63.216,63.27,427200000.0
2009-07-08 22:40:00,63.283,63.395,63.283,63.395,439700000.0
2009-07-08 22:45:00,63.405,63.437,63.365,63.431,436490000.0
2009-07-08 22:50:00,63.429,63.449,63.399,63.399,469110000.0
2009-07-08 22:55:00,63.405,63.413,63.361,63.382,411130000.0
2009-07-08 23:00:00,63.415,63.424,63.35,63.363,471800000.0
2009-07-08 23:05:00,63.353,63.392,63.343,63.375,321520000.0
2009-07-08 23:10:00,63.389,63.422,63.385,63.403,391110000.0
2009-07-08 23:15:00,63.421,63.478,63.388,63.474,350620000.0
2009-07-08 23:20:00,63.47,63.47,63.379,63.411,334630000.0
2009-07-08 23:25:00,63.399,63.452,63.384,63.398,415480000.0
2009-07-08 23:30:00,63.423,63.423,63.367,63.386,188620000.0
2009-07-08 23:35:00,63.37,63.394,63.275,63.278,293690000.0
2009-07-08 23:40:00,63.261,63.309,63.254,63.307,435190000.0
2009-07-08 23:45:00,63.314,63.323,63.278,63.284,320480000.0
2009-07-08 23:50:00,63.292,63.292,63.222,63.242,219070000.0
2009-07-08 23:55:00,63.238,63.274,63.219,63.274,301340000.0
2009-07-09 00:00:00,63.279,63.283,63.251,63.273,136500000.0
2009-07-09 00:05:00,63.271,63.353,63.271,63.353,382510000.0
2009-07-09 00:10:00,63.342,63.383,63.338,63.343,305590000.0
2009-07-09 00:15:00,63.359,63.359,63.302,63.314,366320000.0
2009-07-09 00:20:00,63.316,63.344,63.292,63.344,454480000.0
2009-07-09 00:25:00,63.345,63.362,63.304,63.336,421310000.0
2009-07-09 00:30:00,63.323,63.337,63.312,63.328,320160000.0
2009-07-09 00:35:00,63.33,63.357,63.33,63.353,447180000.0
2009-07-09 00:40:00,63.349,63.373,63.333,63.364,391690000.0
2009-07-09 00:45:00,63.383,63.383,63.348,63.351,227600000.0
2009-07-09 00:50:00,63.345,63.375,63.339,63.36,352720000.0
2009-07-09 00:55:00,63.341,63.361,63.272,63.343,298410000.0
2009-07-09 01:00:00,63.357,63.366,63.273,63.285,250750000.0
2009-07-09 01:05:00,63.283,63.301,63.252,63.256,467050000.0
2009-07-09 01:10:00,63.256,63.262,63.213,63.227,280760000.0
2009-07-09 01:15:00,63.232,63.264,63.217,63.249,194500000.0
2009-07-09 01:20:00,63.243,63.257,63.232,63.256,519380000.0
2009-07-09 01:25:00,63.257,63.262,63.125,63.125,257250000.0
2009-07-09 01:30:00,63.16,63.177,63.094,63.118,260970000.0
2009-07-09 01:35:00,63.116,63.122,63.024,63.091,512610000.0
2009-07-09 01:40:00,63.101,63.152,63.075,63.134,463960000.0
2009-07-09 01:45:00,63.153,63.159,63.096,63.107,335030000.0
2009-07-09 01:50:00,63.098,63.184,63.073,63.184,470490000.0
2009-07-09 01:55:00,63.177,63.264,63.177,63.259,265090000.0
2009-07-09 02:00:00,63.279,63.344,63.278,63.327,293960000.0
2009-07-09 02:05:00,63.336,63.351,63.28,63.307,302580000.0
2009-07-09 02:10:00,63.29,63.301,63.247,63.301,285620000.0
2009-07-09 02:15:00,63.318,63.375,63.309,63.351,382820000.0
2009-07-09 02:20:00,63.37,63.384,63.331,63.36,257140000.0
2009-07-09 02:25:00,63.367,63.481,63.358,63.481,263530000.0
2009-07-09 02:30:00,63.501,63.569,63.487,63.562,394530000.0
2009-07-09 02:35:00,63.567,63.604,63.523,63.53,374100000.0
2009-07-09 02:40:00,63.51,63.534,63.485,63.501,171600000.0
2009-07-09 02:45:00,63.52,63.52,63.423,63.423,422710000.0
2009-07-09 02:50:00,63.427,63.48,63.41,63.447,499300000.0
2009-07-09 02:55:00,63.446,63.463,63.415,63.463,334940000.0
2009-07-09 03:00:00,63.474,63.49,63.423,63.456,413010000.0
2009-07-09 03:05:00,63.429,63.501,63.423,63.488,317970000.0
2009-07-09 03:10:00,63.478,63.649,63.478,63.628,335340000.0
2009-07-09 03:15:00,63.648,63.663,63.587,63.657,317010000.0
2009-07-09 03:20:00,63.659,63.668,63.623,63.635,164150000.0
2009-07-09 03:25:00,63.641,63.789,63.63,63.789,322110000.0
2009-07-09 03:30:00,63.792,63.792,63.708,63.715,235960000.0
2009-07-09 03:35:00,63.74,63.825,63.731,63.816,326920000.0
2009-07-09 03:40:00,63.803,63.829,63.763,63.809,312450000.0
2009-07-09 03:45:00,63.819,63.842,63.776,63.776,414010000.0
2009-07-09 03:50:00,63.773,63.799,63.754,63.776,407720000.0
2009-07-09 03:55:00,63.788,63.832,63.779,63.812,313620000.0
2009-07-09 04:00:00,63.802,63.802,63.732,63.755,443210000.0
2009-07-09 04:05:00,63.744,63.774,63.731,63.758,297980000.0
2009-07-09 04:10:00,63.767,63.813,63.765,63.804,188510000.0
2009-07-09 04:15:00,63.802,63.82,63.773,63.813,236500000.0
2009-07-09 04:20:00,63.816,63.835,63.791,63.827,418490000.0
2009-07-09 04:25:00,63.826,63.927,63.826,63.877,330960000.0
2009-07-09 04:30:00,63.885,63.905,63.817,63.828,246150000.0
2009-07-09 04:35:00,63.824,63.857,63.824,63.838,404990000.0
2009-07-09 04:40:00,63.83,63.849,63.821,63.835,242760000.0
2009-07-09 04:45:00,63.845,63.845,63.748,63.775,357450000.0
2009-07-09 04:50:00,63.779,63.786,63.751,63.761,541240000.0
2009-07-09 04:55:00,63.756,63.772,63.716,63.752,445530000.0
2009-07-09 05:00:00,63.773,63.784,63.727,63.777,329350000.0
2009-07-09 05:05:00,63.776,63.816,63.767,63.788,471420000.0
2009-07-09 05:10:00,63.781,63.821,63.775,63.795,334130000.0
2009-07-09 05:15:00,63.798,63.798,63.756,63.774,71960000.0
2009-07-09 05:20:00,63.787,63.863,63.781,63.811,72180000.0
2009-07-09 05:25:00,63.821,63.823,63.75,63.753,66380000.0
2009-07-09 05:30:00,63.756,63.765,63.689,63.715,77870000.0
2009-07-09 05:35:00,63.702,63.734,63.665,63.724,69120000.0
2009-07-09 05:40:00,63.723,63.723,63.685,63.711,71050000.0
2009-07-09 05:45:00,63.715,63.715,63.674,63.695,71380000.0
2009-07-09 05:50:00,63.693,63.711,63.678,63.683,64970000.0
2009-07-09 05:55:00,63.679,63.698,63.639,63.656,62960000.0
2009-07-09 06:00:00,63.653,63.671,63.627,63.671,69550000.0
2009-07-09 06:05:00,63.664,63.699,63.641,63.686,62310000.0
2009-07-09 06:10:00,63.667,63.693,63.638,63.653,66450000.0
2009-07-09 06:15:00,63.66,63.66,63.586,63.6,79220000.0
2009-07-09 06:20:00,63.621,63.641,63.588,63.636,69580000.0
2009-07-09 06:25:00,63.619,63.66,63.619,63.66,67380000.0
2009-07-09 06:30:00,63.663,63.663,63.6,63.615,81780000.0
2009-07-09 06:35:00,63.612,63.671,63.612,63.654,69060000.0
2009-07-09 06:40:00,63.674,63.7,63.658,63.69,69310000.0
2009-07-09 06:45:00,63.689,63.702,63.654,63.689,65760000.0
2009-07-09 06:50:00,63.683,63.765,63.678,63.745,81270000.0
2009-07-09 06:55:00,63.742,63.75,63.716,63.749,73720000.0
2009-07-09 07:00:00,63.736,63.771,63.727,63.749,71380000.0
2009-07-09 07:05:00,63.737,63.778,63.727,63.755,74640000.0
2009-07-09 07:10:00,63.782,63.794,63.75,63.786,67960000.0
2009-07-09 07:15:00,63.82,63.82,63.775,63.792,69910000.0
2009-07-09 07:20:00,63.789,63.789,63.734,63.768,66710000.0
2009-07-09 07:25:00,63.76,63.776,63.747,63.761,68500000.0
2009-07-09 07:30:00,63.769,63.77,63.705,63.724,67650000.0
2009-07-09 07:35:00,63.709,63.735,63.688,63.688,80400000.0
2009-07-09 07:40:00,63.681,63.718,63.65,63.665,59700000.0
2009-07-09 07:45:00,63.672,63.711,63.61,63.707,67850000.0
2009-07-09 07:50:00,63.674,63.733,63.668,63.692,75050000.0
2009-07-09 07:55:00,63.703,63.726,63.672,63.687,67320000.0
2009-07-09 08:00:00,63.69,63.704,63.645,63.704,80590000.0
2009-07-09 08:05:00,63.7,63.731,63.65,63.72,78980000.0
2009-07-09 08:10:00,63.732,63.769,63.706,63.766,78500000.0
2009-07-09 08:15:00,63.761,63.788,63.74,63.759,71590000.0
2009-07-09 08:20:00,63.764,63.838,63.763,63.838,66830000.0
2009-07-09 08:25:00,63.845,63.892,63.826,63.838,66680000.0
2009-07-09 08:30:00,63.851,63.851,63.792,63.827,86330000.0
2009-07-09 08:35:00,63.827,63.834,63.767,63.783,85580000.0
2009-07-09 08:40:00,63.756,63.814,63.752,63.796,81370000.0
2009-07-09 08:45:00,63.821,63.89,63.792,63.87,66550000.0
2009-07-09 08:50:00,63.851,63.871,63.815,63.851,80020000.0
2009-07-09 08:55:00,63.848,63.875,63.808,63.871,78280000.0
2009-07-09 09:00:00,63.854,63.883,63.825,63.826,65390000.0
2009-07-09 09:05:00,63.816,63.88,63.814,63.863,80830000.0
2009-07-09 09:10:00,63.858,63.878,63.82,63.84,89070000.0
2009-07-09 09:15:00,63.852,63.854,63.788,63.825,87080000.0
2009-07-09 09:20:00,63.826,63.867,63.813,63.856,71350000.0
2009-07-09 09:25:00,63.852,63.873,63.826,63.873,78430000.0
2009-07-09 09:30:00,63.881,63.891,63.858,63.876,79400000.0
2009-07-09 09:35:00,63.859,63.888,63.855,63.876,76550000.0
2009-07-09 09:40:00,63.895,63.902,63.86,63.882,78170000.0
2009-07-09 09:45:00,63.883,63.987,63.859,63.984,76070000.0
2009-07-09 09:50:00,63.974,64.038,63.974,64.02,67150000.0
2009-07-09 09:55:00,64.016,64.029,63.969,64.0,74930000.0
2009-07-09 10:00:00,64.012,64.012,63.944,63.961,70380000.0
2009-07-09 10:05:00,63.95,64.023,63.95,63.989,72720000.0
2009-07-09 10:10:00,63.997,64.128,63.991,64.124,73440000.0
2009-07-09 10:15:00,64.131,64.156,64.08,64.098,70320000.0
2009-07-09 10:20:00,64.11,64.152,64.109,64.139,86860000.0
2009-07-09 10:25:00,64.123,64.126,64.033,64.048,82240000.0
2009-07-09 10:30:00,64.053,64.075,64.021,64.066,74300000.0
2009-07-09 10:35:00,64.059,64.073,63.994,63.994,83920000.0
2009-07-09 10:40:00,63.983,64.009,63.932,63.956,84110000.0
2009-07-09 10:45:00,63.968,63.992,63.95,63.983,98150000.0
2009-07-09 10:50:00,63.965,64.009,63.943,63.943,79840000.0
2009-07-09 10:55:00,63.952,63.959,63.905,63.949,66790000.0
2009-07-09 11:00:00,63.945,63.956,63.906,63.913,77480000.0
2009-07-09 11:05:00,63.912,63.93,63.878,63.899,78260000.0
2009-07-09 11:10:00,63.884,63.92,63.884,63.896,70490000.0
2009-07-09 11:15:00,63.918,63.98,63.91,63.939,73330000.0
2009-07-09 11:20:00,63.932,63.939,63.881,63.909,87930000.0
2009-07-09 11:25:00,63.904,63.933,63.885,63.894,88380000.0
2009-07-09 11:30:00,63.923,63.923,63.833,63.859,88090000.0
2009-07-09 11:35:00,63.882,63.92,63.851,63.92,68070000.0
2009-07-09 11:40:00,63.911,63.929,63.889,63.924,80350000.0
2009-07-09 11:45:00,63.919,63.919,63.867,63.883,75330000.0
2009-07-09 11:50:00,63.887,63.918,63.869,63.877,72720000.0
2009-07-09 11:55:00,63.879,63.904,63.848,63.861,90380000.0
2009-07-09 12:00:00,63.872,63.907,63.852,63.887,78330000.0
2009-07-09 12:05:00,63.897,63.9,63.854,63.862,64930000.0
2009-07-09 12:10:00,63.861,63.871,63.818,63.831,78920000.0
2009-07-09 12:15:00,63.818,63.852,63.795,63.845,78980000.0
2009-07-09 12:20:00,63.826,63.867,63.826,63.849,66730000.0
2009-07-09 12:25:00,63.851,63.851,63.739,63.739,66100000.0
2009-07-09 12:30:00,63.75,63.75,63.569,63.595,77030000.0
2009-07-09 12:35:00,63.609,63.667,63.579,63.628,70200000.0
2009-07-09 12:40:00,63.604,63.648,63.597,63.648,81760000.0
2009-07-09 12:45:00,63.651,63.655,63.615,63.654,78830000.0
2009-07-09 12:50:00,63.651,63.709,63.643,63.669,76090000.0
2009-07-09 12:55:00,63.656,63.665,63.607,63.615,81370000.0
2009-07-09 13:00:00,63.636,63.751,63.611,63.712,72950000.0
2009-07-09 13:05:00,63.737,63.764,63.688,63.7,73880000.0
2009-07-09 13:10:00,63.701,63.702,63.628,63.679,90680000.0
2009-07-09 13:15:00,63.685,63.685,63.642,63.652,76060000.0
2009-07-09 13:20:00,63.663,63.675,63.636,63.67,67280000.0
2009-07-09 13:25:00,63.657,63.66,63.608,63.623,76970000.0
2009-07-09 13:30:00,63.623,63.664,63.615,63.647,64620000.0
2009-07-09 13:35:00,63.651,63.678,63.641,63.641,64920000.0
2009-07-09 13:40:00,63.647,63.682,63.611,63.675,84730000.0
2009-07-09 13:45:00,63.691,63.691,63.617,63.66,67830000.0
2009-07-09 13:50:00,63.677,63.703,63.662,63.697,72560000.0
2009-07-09 13:55:00,63.701,63.766,63.691,63.76,71380000.0
2009-07-09 14:00:00,63.768,63.772,63.724,63.761,78500000.0
2009-07-09 14:05:00,63.738,63.752,63.682,63.691,94500000.0
2009-07-09 14:10:00,63.68,63.715,63.676,63.713,81970000.0
2009-07-09 14:15:00,63.71,63.71,63.617,63.62,85010000.0
2009-07-09 14:20:00,63.606,63.63,63.57,63.572,73480000.0
2009-07-09 14:25:00,63.572,63.637,63.536,63.613,88030000.0
2009-07-09 14:30:00,63.644,63.686,63.581,63.631,66670000.0
2009-07-09 14:35:00,63.606,63.689,63.584,63.679,76070000.0
2009-07-09 14:40:00,63.67,63.806,63.67,63.743,69760000.0
2009-07-09 14:45:00,63.759,63.842,63.737,63.794,85910000.0
2009-07-09 14:50:00,63.81,63.819,63.783,63.811,83060000.0
2009-07-09 14:55:00,63.808,63.825,63.736,63.746,81250000.0
2009-07-09 15:00:00,63.75,63.75,63.655,63.687,65520000.0
2009-07-09 15:05:00,63.707,63.729,63.697,63.701,73130000.0
2009-07-09 15:10:00,63.71,63.764,63.71,63.753,62840000.0
2009-07-09 15:15:00,63.761,63.761,63.7,63.722,79280000.0
2009-07-09 15:20:00,63.732,63.752,63.703,63.732,89670000.0
2009-07-09 15:25:00,63.719,63.73,63.64,63.677,263380000.0
2009-07-09 15:30:00,63.675,63.675,63.584,63.636,495680000.0
2009-07-09 15:35:00,63.629,63.632,63.494,63.494,385030000.0
2009-07-09 15:40:00,63.506,63.506,63.42,63.432,498780000.0
2009-07-09 15:45:00,63.446,63.451,63.336,63.349,460020000.0
2009-07-09 15:50:00,63.355,63.506,63.343,63.476,436210000.0
2009-07-09 15:55:00,63.482,63.527,63.457,63.468,346970000.0
2009-07-09 16:00:00,63.491,63.517,63.445,63.513,349000000.0
2009-07-09 16:05:00,63.51,63.638,63.495,63.581,501320000.0
2009-07-09 16:10:00,63.59,63.598,63.509,63.55,379990000.0
2009-07-09 16:15:00,63.553,63.59,63.516,63.516,508250000.0
2009-07-09 16:20:00,63.521,63.531,63.478,63.502,503990000.0
2009-07-09 16:25:00,63.504,63.505,63.373,63.455,538670000.0
2009-07-09 16:30:00,63.473,63.479,63.382,63.39,457980000.0
2009-07-09 16:35:00,63.41,63.508,63.41,63.446,618710000.0
2009-07-09 16:40:00,63.466,63.556,63.443,63.52,389040000.0
2009-07-09 16:45:00,63.535,63.548,63.505,63.512,442990000.0
2009-07-09 16:50:00,63.505,63.577,63.505,63.534,484650000.0
2009-07-09 16:55:00,63.543,63.569,63.528,63.561,342250000.0
2009-07-09 17:00:00,63.547,63.567,63.505,63.56,443900000.0
2009-07-09 17:05:00,63.55,63.55,63.405,63.441,387100000.0
2009-07-09 17:10:00,63.437,63.503,63.407,63.482,576630000.0
2009-07-09 17:15:00,63.505,63.548,63.46,63.521,468570000.0
2009-07-09 17:20:00,63.531,63.532,63.439,63.483,409860000.0
2009-07-09 17:25:00,63.486,63.566,63.474,63.511,464680000.0
2009-07-09 17:30:00,63.519,63.519,63.462,63.494,395670000.0
2009-07-09 17:35:00,63.492,63.569,63.482,63.528,455010000.0
2009-07-09 17:40:00,63.52,63.605,63.52,63.605,488230000.0
2009-07-09 17:45:00,63.617,63.617,63.538,63.583,416170000.0
2009-07-09 17:50:00,63.577,63.623,63.547,63.61,355040000.0
2009-07-09 17:55:00,63.62,63.634,63.565,63.574,366330000.0
2009-07-09 18:00:00,63.564,63.61,63.555,63.57,338630000.0
2009-07-09 18:05:00,63.574,63.595,63.556,63.558,425590000.0
2009-07-09 18:10:00,63.574,63.618,63.556,63.606,362240000.0
2009-07-09 18:15:00,63.632,63.678,63.606,63.674,203260000.0
2009-07-09 18:20:00,63.671,63.705,63.646,63.67,324410000.0
2009-07-09 18:25:00,63.679,63.729,63.66,63.677,475470000.0
2009-07-09 18:30:00,63.685,63.725,63.652,63.725,204510000.0
2009-07-09 18:35:00,63.708,63.761,63.707,63.728,221530000.0
2009-07-09 18:40:00,63.723,63.761,63.694,63.715,313570000.0
2009-07-09 18:45:00,63.723,63.753,63.707,63.746,239980000.0
2009-07-09 18:50:00,63.729,63.775,63.726,63.769,328460000.0
2009-07-09 18:55:00,63.764,63.791,63.753,63.763,360370000.0
2009-07-09 19:00:00,63.774,63.779,63.676,63.684,366850000.0
2009-07-09 19:05:00,63.667,63.684,63.648,63.669,522600000.0
2009-07-09 19:10:00,63.675,63.744,63.669,63.736,409810000.0
2009-07-09 19:15:00,63.744,63.744,63.716,63.736,390050000.0
2009-07-09 19:20:00,63.741,63.822,63.741,63.8,500990000.0
2009-07-09 19:25:00,63.797,63.805,63.745,63.758,314790000.0
2009-07-09 19:30:00,63.763,63.802,63.719,63.758,431430000.0
2009-07-09 19:35:00,63.749,63.782,63.737,63.76,354800000.0
2009-07-09 19:40:00,63.761,63.777,63.724,63.732,312370000.0
2009-07-09 19:45:00,63.734,63.742,63.681,63.714,322590000.0
2009-07-09 19:50:00,63.7,63.737,63.7,63.737,414060000.0
2009-07-09 19:55:00,63.737,63.737,63.71,63.718,333550000.0
2009-07-09 20:00:00,63.734,63.734,63.667,63.685,353620000.0
2009-07-09 20:05:00,63.701,63.713,63.656,63.692,490090000.0
2009-07-09 20:10:00,63.697,63.743,63.69,63.739,183450000.0
2009-07-09 20:15:00,63.743,63.778,63.722,63.739,363770000.0
2009-07-09 20:20:00,63.74,63.795,63.738,63.795,642460000.0
2009-07-09 20:25:00,63.786,63.81,63.783,63.789,401980000.0
2009-07-09 20:30:00,63.795,63.815,63.758,63.781,397640000.0
2009-07-09 20:35:00,63.776,63.784,63.754,63.76,396630000.0
2009-07-09 20:40:00,63.77,63.781,63.759,63.769,335890000.0
2009-07-09 20:45:00,63.786,63.799,63.753,63.785,548810000.0
2009-07-09 20:50:00,63.797,63.809,63.785,63.805,283360000.0
2009-07-09 20:55:00,63.794,63.808,63.754,63.766,489330000.0
2009-07-09 21:00:00,63.783,63.788,63.736,63.774,435470000.0
2009-07-09 21:05:00,63.778,63.793,63.724,63.742,506780000.0
2009-07-09 21:10:00,63.725,63.772,63.725,63.742,363850000.0
2009-07-09 21:15:00,63.746,63.746,63.708,63.71,372540000.0
2009-07-09 21:20:00,63.708,63.716,63.69,63.698,418760000.0
2009-07-09 21:25:00,63.696,63.715,63.683,63.694,439500000.0
2009-07-09 21:30:00,63.702,63.715,63.671,63.68,356030000.0
2009-07-09 21:35:00,63.676,63.684,63.611,63.637,548360000.0
2009-07-09 21:40:00,63.641,63.66,63.63,63.64,466410000.0
2009-07-09 21:45:00,63.648,63.697,63.62,63.684,544910000.0
2009-07-09 21:50:00,63.689,63.696,63.636,63.683,592960000.0
2009-07-09 21:55:00,63.675,63.687,63.646,63.684,437970000.0
2009-07-09 22:00:00,63.701,63.715,63.676,63.715,384790000.0
2009-07-09 22:05:00,63.719,63.734,63.709,63.725,461970000.0
2009-07-09 22:10:00,63.719,63.735,63.705,63.71,296190000.0
2009-07-09 22:15:00,63.727,63.728,63.714,63.716,255870000.0
2009-07-09 22:20:00,63.699,63.723,63.691,63.705,447270000.0
2009-07-09 22:25:00,63.728,63.741,63.707,63.72,491250000.0
2009-07-09 22:30:00,63.744,63.744,63.713,63.738,411690000.0
2009-07-09 22:35:00,63.744,63.756,63.713,63.732,444490000.0
2009-07-09 22:40:00,63.714,63.742,63.693,63.735,436990000.0
2009-07-09 22:45:00,63.743,63.743,63.701,63.706,342520000.0
2009-07-09 22:50:00,63.701,63.736,63.7,63.713,354280000.0
2009-07-09 22:55:00,63.715,63.733,63.697,63.706,469590000.0
2009-07-09 23:00:00,63.724,63.724,63.687,63.699,482680000.0
2009-07-09 23:05:00,63.705,63.726,63.683,63.684,232120000.0
2009-07-09 23:10:00,63.706,63.706,63.681,63.681,236010000.0
2009-07-09 23:15:00,63.687,63.706,63.667,63.685,346500000.0
2009-07-09 23:20:00,63.679,63.699,63.673,63.682,436840000.0
2009-07-09 23:25:00,63.671,63.687,63.667,63.678,424620000.0
2009-07-09 23:30:00,63.669,63.698,63.666,63.681,137780000.0
2009-07-09 23:35:00,63.692,63.715,63.68,63.701,277240000.0
2009-07-09 23:40:00,63.691,63.708,63.685,63.687,426120000.0
2009-07-09 23:45:00,63.694,63.709,63.684,63.7,246440000.0
2009-07-09 23:50:00,63.682,63.708,63.679,63.699,223450000.0
2009-07-09 23:55:00,63.679,63.706,63.679,63.698,273590000.0
2009-07-10 00:00:00,63.7,63.705,63.699,63.705,26690000.0
2009-07-10 00:05:00,63.717,63.724,63.71,63.72,270250000.0
2009-07-10 00:10:00,63.712,63.765,63.707,63.74,292020000.0
2009-07-10 00:15:00,63.756,63.776,63.742,63.765,374320000.0
2009-07-10 00:20:00,63.757,63.775,63.732,63.76,460070000.0
2009-07-10 00:25:00,63.747,63.771,63.742,63.767,422920000.0
2009-07-10 00:30:00,63.784,63.784,63.734,63.748,375170000.0
2009-07-10 00:35:00,63.726,63.763,63.726,63.756,459270000.0
2009-07-10 00:40:00,63.742,63.777,63.74,63.757,396170000.0
2009-07-10 00:45:00,63.774,63.784,63.75,63.778,351180000.0
2009-07-10 00:50:00,63.77,63.8,63.77,63.788,286960000.0
2009-07-10 00:55:00,63.772,63.819,63.764,63.769,287450000.0
2009-07-10 01:00:00,63.784,63.784,63.733,63.763,185610000.0
2009-07-10 01:05:00,63.744,63.78,63.733,63.764,464770000.0
2009-07-10 01:10:00,63.75,63.782,63.732,63.754,330360000.0
2009-07-10 01:15:00,63.757,63.784,63.743,63.777,176710000.0
2009-07-10 01:20:00,63.778,63.811,63.774,63.806,490110000.0
2009-07-10 01:25:00,63.798,63.812,63.781,63.808,238120000.0
2009-07-10 01:30:00,63.812,63.851,63.794,63.851,292840000.0
2009-07-10 01:35:00,63.857,63.887,63.834,63.885,522750000.0
2009-07-10 01:40:00,63.877,63.877,63.826,63.845,448270000.0
2009-07-10 01:45:00,63.853,63.883,63.836,63.843,334630000.0
2009-07-10 01:50:00,63.852,63.885,63.852,63.872,472840000.0
2009-07-10 01:55:00,63.867,63.876,63.853,63.853,169090000.0
2009-07-10 02:00:00,63.864,63.871,63.791,63.801,294200000.0
2009-07-10 02:05:00,63.799,63.821,63.759,63.801,317810000.0
2009-07-10 02:10:00,63.802,63.806,63.773,63.792,289020000.0
2009-07-10 02:15:00,63.788,63.799,63.728,63.746,400130000.0
2009-07-10 02:20:00,63.738,63.785,63.734,63.785,276420000.0
2009-07-10 02:25:00,63.795,63.816,63.78,63.801,272170000.0
2009-07-10 02:30:00,63.793,63.803,63.782,63.797,430420000.0
2009-07-10 02:35:00,63.806,63.855,63.793,63.813,389550000.0
2009-07-10 02:40:00,63.816,63.83,63.773,63.787,173870000.0
2009-07-10 02:45:00,63.797,63.797,63.751,63.773,437620000.0
2009-07-10 02:50:00,63.765,63.814,63.751,63.803,543170000.0
2009-07-10 02:55:00,63.819,63.876,63.797,63.876,334090000.0
2009-07-10 03:00:00,63.867,63.867,63.813,63.826,426130000.0
2009-07-10 03:05:00,63.838,63.851,63.803,63.809,333600000.0
2009-07-10 03:10:00,63.804,63.819,63.785,63.801,330720000.0
2009-07-10 03:15:00,63.805,63.816,63.781,63.79,338820000.0
2009-07-10 03:20:00,63.802,63.813,63.782,63.808,100570000.0
2009-07-10 03:25:00,63.794,63.794,63.761,63.769,326580000.0
2009-07-10 03:30:00,63.792,63.792,63.695,63.699,236350000.0
2009-07-10 03:35:00,63.711,63.734,63.694,63.718,336720000.0
2009-07-10 03:40:00,63.719,63.762,63.711,63.749,324190000.0
2009-07-10 03:45:00,63.748,63.752,63.654,63.658,424310000.0
2009-07-10 03:50:00,63.66,63.668,63.602,63.648,403170000.0
2009-07-10 03:55:00,63.63,63.681,63.63,63.675,304370000.0
2009-07-10 04:00:00,63.673,63.688,63.646,63.681,448250000.0
2009-07-10 04:05:00,63.69,63.712,63.645,63.665,314510000.0
2009-07-10 04:10:00,63.663,63.67,63.614,63.614,173330000.0
2009-07-10 04:15:00,63.619,63.626,63.587,63.617,261100000.0
2009-07-10 04:20:00,63.612,63.612,63.567,63.579,433150000.0
2009-07-10 04:25:00,63.575,63.591,63.54,63.577,317090000.0
2009-07-10 04:30:00,63.581,63.594,63.559,63.576,254200000.0
2009-07-10 04:35:00,63.593,63.593,63.546,63.563,425040000.0
2009-07-10 04:40:00,63.569,63.602,63.555,63.602,331770000.0
2009-07-10 04:45:00,63.605,63.605,63.536,63.559,328220000.0
2009-07-10 04:50:00,63.557,63.601,63.532,63.576,469110000.0
2009-07-10 04:55:00,63.569,63.583,63.553,63.573,401710000.0
2009-07-10 05:00:00,63.568,63.595,63.552,63.595,327130000.0
2009-07-10 05:05:00,63.598,63.636,63.587,63.62,441870000.0
2009-07-10 05:10:00,63.609,63.639,63.593,63.621,316120000.0
2009-07-10 05:15:00,63.622,63.622,63.585,63.589,63550000.0
2009-07-10 05:20:00,63.584,63.602,63.56,63.601,60320000.0
2009-07-10 05:25:00,63.603,63.612,63.568,63.6,62490000.0
2009-07-10 05:30:00,63.586,63.596,63.564,63.593,72100000.0
2009-07-10 05:35:00,63.584,63.614,63.568,63.612,71770000.0
2009-07-10 05:40:00,63.584,63.639,63.579,63.614,68840000.0
2009-07-10 05:45:00,63.627,63.66,63.613,63.622,54340000.0
2009-07-10 05:50:00,63.625,63.651,63.612,63.649,64730000.0
2009-07-10 05:55:00,63.637,63.662,63.626,63.649,49610000.0
2009-07-10 06:00:00,63.656,63.681,63.645,63.645,62210000.0
2009-07-10 06:05:00,63.647,63.667,63.62,63.629,73000000.0
2009-07-10 06:10:00,63.607,63.646,63.607,63.645,72600000.0
2009-07-10 06:15:00,63.646,63.673,63.629,63.67,72940000.0
2009-07-10 06:20:00,63.666,63.689,63.647,63.665,59810000.0
2009-07-10 06:25:00,63.685,63.719,63.665,63.715,62370000.0
2009-07-10 06:30:00,63.724,63.724,63.679,63.69,71610000.0
2009-07-10 06:35:00,63.703,63.75,63.694,63.727,58100000.0
2009-07-10 06:40:00,63.743,63.771,63.729,63.75,61660000.0
2009-07-10 06:45:00,63.771,63.773,63.734,63.745,55090000.0
2009-07-10 06:50:00,63.745,63.756,63.698,63.723,73710000.0
2009-07-10 06:55:00,63.738,63.739,63.68,63.724,53460000.0
2009-07-10 07:00:00,63.733,63.735,63.703,63.735,66490000.0
2009-07-10 07:05:00,63.718,63.733,63.701,63.704,57900000.0
2009-07-10 07:10:00,63.695,63.737,63.694,63.734,69500000.0
2009-07-10 07:15:00,63.742,63.742,63.707,63.719,58500000.0
2009-07-10 07:20:00,63.715,63.746,63.71,63.713,54720000.0
2009-07-10 07:25:00,63.705,63.719,63.69,63.708,78700000.0
2009-07-10 07:30:00,63.714,63.714,63.688,63.704,57580000.0
2009-07-10 07:35:00,63.7,63.712,63.679,63.699,86440000.0
2009-07-10 07:40:00,63.694,63.703,63.678,63.684,50870000.0
2009-07-10 07:45:00,63.694,63.695,63.65,63.668,71000000.0
2009-07-10 07:50:00,63.643,63.683,63.62,63.638,73170000.0
2009-07-10 07:55:00,63.647,63.649,63.596,63.625,77690000.0
2009-07-10 08:00:00,63.624,63.632,63.592,63.606,80990000.0
2009-07-10 08:05:00,63.601,63.604,63.511,63.528,71640000.0
2009-07-10 08:10:00,63.534,63.551,63.512,63.515,83560000.0
2009-07-10 08:15:00,63.526,63.552,63.485,63.552,60180000.0
2009-07-10 08:20:00,63.549,63.561,63.529,63.544,70500000.0
2009-07-10 08:25:00,63.533,63.583,63.533,63.566,72070000.0
2009-07-10 08:30:00,63.582,63.582,63.527,63.542,76020000.0
2009-07-10 08:35:00,63.544,63.544,63.432,63.446,77890000.0
2009-07-10 08:40:00,63.45,63.467,63.392,63.411,81470000.0
2009-07-10 08:45:00,63.413,63.433,63.373,63.373,55970000.0
2009-07-10 08:50:00,63.353,63.382,63.324,63.356,84600000.0
2009-07-10 08:55:00,63.354,63.376,63.316,63.369,75050000.0
2009-07-10 09:00:00,63.37,63.429,63.363,63.416,71150000.0
2009-07-10 09:05:00,63.39,63.411,63.325,63.343,66260000.0
2009-07-10 09:10:00,63.337,63.375,63.331,63.356,82330000.0
2009-07-10 09:15:00,63.373,63.373,63.252,63.28,85870000.0
2009-07-10 09:20:00,63.266,63.355,63.266,63.3,72970000.0
2009-07-10 09:25:00,63.306,63.369,63.285,63.357,81930000.0
2009-07-10 09:30:00,63.375,63.389,63.32,63.381,88390000.0
2009-07-10 09:35:00,63.363,63.454,63.363,63.453,79490000.0
2009-07-10 09:40:00,63.45,63.45,63.371,63.371,72020000.0
2009-07-10 09:45:00,63.382,63.402,63.351,63.387,71590000.0
2009-07-10 09:50:00,63.405,63.411,63.362,63.402,60990000.0
2009-07-10 09:55:00,63.404,63.447,63.374,63.422,86670000.0
2009-07-10 10:00:00,63.438,63.438,63.382,63.398,62600000.0
2009-07-10 10:05:00,63.406,63.469,63.401,63.462,77700000.0
2009-07-10 10:10:00,63.454,63.559,63.44,63.559,76660000.0
2009-07-10 10:15:00,63.567,63.575,63.534,63.551,83070000.0
2009-07-10 10:20:00,63.531,63.56,63.497,63.539,82890000.0
2009-07-10 10:25:00,63.528,63.544,63.428,63.446,74700000.0
2009-07-10 10:30:00,63.471,63.478,63.419,63.419,80230000.0
2009-07-10 10:35:00,63.44,63.455,63.418,63.455,83660000.0
2009-07-10 10:40:00,63.451,63.477,63.433,63.474,81190000.0
2009-07-10 10:45:00,63.48,63.483,63.405,63.41,92740000.0
2009-07-10 10:50:00,63.416,63.454,63.369,63.443,78930000.0
2009-07-10 10:55:00,63.448,63.483,63.415,63.467,77230000.0
2009-07-10 11:00:00,63.463,63.486,63.436,63.461,73250000.0
2009-07-10 11:05:00,63.456,63.469,63.401,63.409,75180000.0
2009-07-10 11:10:00,63.411,63.415,63.35,63.39,72000000.0
2009-07-10 11:15:00,63.405,63.408,63.348,63.367,68550000.0
2009-07-10 11:20:00,63.334,63.383,63.334,63.373,71740000.0
2009-07-10 11:25:00,63.374,63.386,63.343,63.374,88070000.0
2009-07-10 11:30:00,63.381,63.4,63.359,63.363,79830000.0
2009-07-10 11:35:00,63.376,63.41,63.356,63.359,62420000.0
2009-07-10 11:40:00,63.36,63.364,63.311,63.353,84350000.0
2009-07-10 11:45:00,63.377,63.377,63.325,63.34,78510000.0
2009-07-10 11:50:00,63.345,63.356,63.318,63.351,72000000.0
2009-07-10 11:55:00,63.343,63.362,63.319,63.356,77620000.0
2009-07-10 12:00:00,63.373,63.373,63.297,63.311,75310000.0
2009-07-10 12:05:00,63.306,63.343,63.262,63.338,75360000.0
2009-07-10 12:10:00,63.321,63.346,63.301,63.343,78030000.0
2009-07-10 12:15:00,63.358,63.358,63.32,63.356,74310000.0
2009-07-10 12:20:00,63.328,63.356,63.325,63.354,65100000.0
2009-07-10 12:25:00,63.364,63.373,63.321,63.332,65880000.0
2009-07-10 12:30:00,63.35,63.35,63.305,63.308,70930000.0
2009-07-10 12:35:00,63.322,63.351,63.298,63.351,67280000.0
2009-07-10 12:40:00,63.366,63.417,63.365,63.395,81560000.0
2009-07-10 12:45:00,63.374,63.394,63.354,63.365,82240000.0
2009-07-10 12:50:00,63.382,63.393,63.338,63.357,77070000.0
2009-07-10 12:55:00,63.364,63.394,63.334,63.386,76760000.0
2009-07-10 13:00:00,63.389,63.416,63.381,63.405,59260000.0
2009-07-10 13:05:00,63.389,63.445,63.368,63.421,73690000.0
2009-07-10 13:10:00,63.434,63.488,63.43,63.472,87160000.0
2009-07-10 13:15:00,63.491,63.491,63.39,63.411,77990000.0
2009-07-10 13:20:00,63.4,63.4,63.324,63.375,66030000.0
2009-07-10 13:25:00,63.38,63.397,63.349,63.397,79010000.0
2009-07-10 13:30:00,63.39,63.39,63.351,63.36,72750000.0
2009-07-10 13:35:00,63.381,63.381,63.237,63.291,66580000.0
2009-07-10 13:40:00,63.283,63.343,63.283,63.3,80100000.0
2009-07-10 13:45:00,63.314,63.317,63.209,63.209,79060000.0
2009-07-10 13:50:00,63.221,63.222,63.111,63.133,80840000.0
2009-07-10 13:55:00,63.122,63.164,63.106,63.153,64180000.0
2009-07-10 14:00:00,63.161,63.209,63.155,63.192,75510000.0
2009-07-10 14:05:00,63.198,63.198,63.095,63.095,68750000.0
2009-07-10 14:10:00,63.073,63.094,62.989,63.02,77510000.0
2009-07-10 14:15:00,63.039,63.041,62.921,62.984,90090000.0
2009-07-10 14:20:00,62.98,63.009,62.948,62.949,75270000.0
2009-07-10 14:25:00,62.976,62.976,62.799,62.885,75040000.0
2009-07-10 14:30:00,62.9,62.951,62.824,62.938,69620000.0
2009-07-10 14:35:00,62.899,62.965,62.864,62.874,83920000.0
2009-07-10 14:40:00,62.879,62.918,62.865,62.91,72460000.0
2009-07-10 14:45:00,62.944,63.061,62.922,62.967,88890000.0
2009-07-10 14:50:00,62.951,63.044,62.95,63.029,76260000.0
2009-07-10 14:55:00,63.028,63.064,62.979,63.023,82400000.0
2009-07-10 15:00:00,63.025,63.025,62.911,62.911,73260000.0
2009-07-10 15:05:00,62.932,63.0,62.907,62.98,75900000.0
2009-07-10 15:10:00,62.938,62.98,62.925,62.96,59600000.0
2009-07-10 15:15:00,62.952,62.96,62.92,62.947,88520000.0
2009-07-10 15:20:00,62.928,63.009,62.925,63.0,82550000.0
2009-07-10 15:25:00,63.006,63.05,62.985,62.985,270100000.0
2009-07-10 15:30:00,62.994,63.041,62.964,63.033,503950000.0
2009-07-10 15:35:00,63.014,63.071,63.004,63.023,393790000.0
2009-07-10 15:40:00,63.033,63.144,63.033,63.096,497860000.0
2009-07-10 15:45:00,63.104,63.14,63.086,63.127,481450000.0
2009-07-10 15:50:00,63.137,63.23,63.137,63.171,438540000.0
2009-07-10 15:55:00,63.15,63.167,62.98,63.097,354120000.0
2009-07-10 16:00:00,63.1,63.102,62.95,63.055,362410000.0
2009-07-10 16:05:00,63.027,63.062,62.99,63.02,500190000.0
2009-07-10 16:10:00,63.036,63.099,63.016,63.093,389650000.0
2009-07-10 16:15:00,63.105,63.142,63.048,63.114,500290000.0
2009-07-10 16:20:00,63.107,63.144,63.088,63.144,520560000.0
2009-07-10 16:25:00,63.148,63.162,63.098,63.137,541650000.0
2009-07-10 16:30:00,63.122,63.138,63.072,63.105,465260000.0
2009-07-10 16:35:00,63.092,63.125,63.045,63.045,612500000.0
2009-07-10 16:40:00,63.021,63.027,62.963,62.969,380110000.0
2009-07-10 16:45:00,62.976,63.032,62.954,63.026,453300000.0
2009-07-10 16:50:00,63.02,63.033,62.948,62.951,458450000.0
2009-07-10 16:55:00,62.958,62.993,62.904,62.953,354280000.0
2009-07-10 17:00:00,62.963,62.964,62.906,62.906,436080000.0
2009-07-10 17:05:00,62.894,62.974,62.868,62.958,418010000.0
2009-07-10 17:10:00,62.943,62.947,62.89,62.895,596520000.0
2009-07-10 17:15:00,62.902,62.902,62.667,62.852,460930000.0
2009-07-10 17:20:00,62.835,62.85,62.77,62.789,405690000.0
2009-07-10 17:25:00,62.79,62.863,62.689,62.854,447920000.0
2009-07-10 17:30:00,62.875,63.059,62.843,62.998,393390000.0
2009-07-10 17:35:00,62.996,63.026,62.947,62.959,458360000.0
2009-07-10 17:40:00,62.966,63.051,62.953,63.017,514900000.0
2009-07-10 17:45:00,63.017,63.044,62.965,63.028,403710000.0
2009-07-10 17:50:00,63.028,63.069,63.005,63.056,356150000.0
2009-07-10 17:55:00,63.056,63.077,63.018,63.035,380180000.0
2009-07-10 18:00:00,63.062,63.074,63.017,63.074,331900000.0
2009-07-10 18:05:00,63.055,63.155,63.055,63.122,424840000.0
2009-07-10 18:10:00,63.125,63.134,63.1,63.113,370420000.0
2009-07-10 18:15:00,63.124,63.168,63.104,63.164,199230000.0
2009-07-10 18:20:00,63.163,63.169,63.102,63.102,336760000.0
2009-07-10 18:25:00,63.107,63.136,63.093,63.136,489320000.0
2009-07-10 18:30:00,63.14,63.144,63.072,63.086,209770000.0
2009-07-10 18:35:00,63.079,63.134,63.07,63.127,220050000.0
2009-07-10 18:40:00,63.123,63.152,63.088,63.114,309550000.0
2009-07-10 18:45:00,63.123,63.135,63.092,63.101,246260000.0
2009-07-10 18:50:00,63.091,63.152,63.088,63.131,311910000.0
2009-07-10 18:55:00,63.137,63.145,63.065,63.099,352270000.0
2009-07-10 19:00:00,63.113,63.122,63.083,63.096,371010000.0
2009-07-10 19:05:00,63.09,63.104,63.073,63.077,523750000.0
2009-07-10 19:10:00,63.091,63.093,63.063,63.087,419210000.0
2009-07-10 19:15:00,63.104,63.112,63.069,63.089,405930000.0
2009-07-10 19:20:00,63.092,63.106,63.074,63.09,506040000.0
2009-07-10 19:25:00,63.095,63.106,63.057,63.059,326970000.0
2009-07-10 19:30:00,63.05,63.073,63.04,63.055,440240000.0
2009-07-10 19:35:00,63.065,63.125,63.049,63.104,334060000.0
2009-07-10 19:40:00,63.109,63.168,63.101,63.157,309390000.0
2009-07-10 19:45:00,63.18,63.18,63.133,63.14,319360000.0
2009-07-10 19:50:00,63.139,63.163,63.133,63.159,423660000.0
2009-07-10 19:55:00,63.151,63.171,63.115,63.16,355300000.0
2009-07-10 20:00:00,63.187,63.195,63.148,63.186,352530000.0
2009-07-10 20:05:00,63.165,63.184,63.144,63.15,493450000.0
2009-07-10 20:10:00,63.14,63.155,63.114,63.154,184650000.0
2009-07-10 20:15:00,63.156,63.169,63.125,63.169,359490000.0
2009-07-10 20:20:00,63.172,63.203,63.149,63.151,607770000.0
2009-07-10 20:25:00,63.151,63.156,63.132,63.155,401530000.0
2009-07-10 20:30:00,63.168,63.173,63.131,63.146,414850000.0
2009-07-10 20:35:00,63.139,63.155,63.127,63.136,408870000.0
2009-07-10 20:40:00,63.126,63.142,63.102,63.102,340790000.0
2009-07-10 20:45:00,63.124,63.124,63.087,63.096,553830000.0
2009-07-10 20:50:00,63.106,63.124,63.09,63.117,321150000.0
2009-07-10 20:55:00,63.125,63.132,63.095,63.108,488710000.0
2009-07-10 21:00:00,63.114,63.122,63.09,63.092,440910000.0
2009-07-10 21:05:00,63.097,63.119,63.085,63.101,489440000.0
2009-07-10 21:10:00,63.108,63.13,63.091,63.101,361440000.0
2009-07-10 21:15:00,63.112,63.112,63.079,63.105,368700000.0
2009-07-10 21:20:00,63.098,63.121,63.079,63.082,420080000.0
2009-07-10 21:25:00,63.088,63.155,63.078,63.141,453270000.0
2009-07-10 21:30:00,63.154,63.171,63.132,63.14,281520000.0
2009-07-10 21:35:00,63.131,63.153,63.12,63.129,549760000.0
2009-07-10 21:40:00,63.121,63.142,63.11,63.12,346140000.0
2009-07-10 21:45:00,63.139,63.139,63.093,63.123,515020000.0
2009-07-10 21:50:00,63.135,63.15,63.118,63.144,489270000.0
2009-07-10 21:55:00,63.137,63.144,63.12,63.139,447330000.0
2009-07-10 22:00:00,63.15,63.15,63.108,63.138,438480000.0
2009-07-10 22:05:00,63.127,63.134,63.081,63.096,462980000.0
2009-07-10 22:10:00,63.104,63.126,63.083,63.126,376640000.0
2009-07-10 22:15:00,63.133,63.175,63.113,63.168,433190000.0
2009-07-10 22:20:00,63.187,63.192,63.165,63.168,454340000.0
2009-07-10 22:25:00,63.194,63.194,63.175,63.19,362130000.0
2009-07-10 22:30:00,63.206,63.228,63.185,63.218,455580000.0
2009-07-10 22:35:00,63.218,63.261,63.21,63.247,366940000.0
2009-07-10 22:40:00,63.255,63.285,63.24,63.285,273830000.0
2009-07-10 22:45:00,63.272,63.281,63.21,63.256,456170000.0
2009-07-10 22:50:00,63.247,63.271,63.238,63.25,474150000.0
2009-07-10 22:55:00,63.261,63.279,63.234,63.24,468970000.0
2009-07-13 02:00:00,63.332,63.382,63.322,63.375,264830000.0
2009-07-13 02:05:00,63.394,63.447,63.389,63.443,485250000.0
2009-07-13 02:10:00,63.444,63.463,63.425,63.428,332810000.0
2009-07-13 02:15:00,63.431,63.431,63.364,63.394,444420000.0
2009-07-13 02:20:00,63.391,63.404,63.347,63.347,527690000.0
2009-07-13 02:25:00,63.349,63.371,63.334,63.364,305580000.0
2009-07-13 02:30:00,63.376,63.384,63.342,63.383,262780000.0
2009-07-13 02:35:00,63.378,63.47,63.378,63.442,515190000.0
2009-07-13 02:40:00,63.421,63.459,63.403,63.449,180080000.0
2009-07-13 02:45:00,63.463,63.487,63.428,63.483,324060000.0
2009-07-13 02:50:00,63.474,63.56,63.46,63.539,470120000.0
2009-07-13 02:55:00,63.546,63.611,63.542,63.588,250620000.0
2009-07-13 03:00:00,63.588,63.588,63.528,63.55,293580000.0
2009-07-13 03:05:00,63.546,63.554,63.519,63.55,355930000.0
2009-07-13 03:10:00,63.538,63.544,63.498,63.522,353920000.0
2009-07-13 03:15:00,63.531,63.544,63.502,63.513,391700000.0
2009-07-13 03:20:00,63.507,63.53,63.475,63.494,442390000.0
2009-07-13 03:25:00,63.497,63.521,63.463,63.477,380690000.0
2009-07-13 03:30:00,63.468,63.498,63.438,63.459,419570000.0
2009-07-13 03:35:00,63.454,63.458,63.359,63.374,452530000.0
2009-07-13 03:40:00,63.384,63.427,63.373,63.394,368270000.0
2009-07-13 03:45:00,63.408,63.411,63.367,63.367,304110000.0
2009-07-13 03:50:00,63.383,63.392,63.365,63.379,383250000.0
2009-07-13 03:55:00,63.371,63.389,63.35,63.369,145200000.0
2009-07-13 04:00:00,63.39,63.399,63.335,63.343,307640000.0
2009-07-13 04:05:00,63.352,63.352,63.256,63.285,220430000.0
2009-07-13 04:10:00,63.293,63.319,63.228,63.235,292620000.0
2009-07-13 04:15:00,63.243,63.245,63.196,63.208,424600000.0
2009-07-13 04:20:00,63.195,63.25,63.188,63.245,289940000.0
2009-07-13 04:25:00,63.249,63.314,63.24,63.262,182190000.0
2009-07-13 04:30:00,63.259,63.293,63.242,63.28,423060000.0
2009-07-13 04:35:00,63.284,63.302,63.264,63.288,438410000.0
2009-07-13 04:40:00,63.274,63.333,63.274,63.32,350410000.0
2009-07-13 04:45:00,63.335,63.343,63.294,63.31,386810000.0
2009-07-13 04:50:00,63.288,63.291,63.236,63.258,313330000.0
2009-07-13 04:55:00,63.258,63.264,63.187,63.221,489770000.0
2009-07-13 05:00:00,63.229,63.255,63.188,63.228,461210000.0
2009-07-13 05:05:00,63.21,63.235,63.196,63.219,474490000.0
2009-07-13 05:10:00,63.23,63.288,63.215,63.261,444340000.0
2009-07-13 05:15:00,63.262,63.295,63.247,63.273,429110000.0
2009-07-13 05:20:00,63.274,63.28,63.214,63.233,444650000.0
2009-07-13 05:25:00,63.222,63.25,63.214,63.226,540400000.0
2009-07-13 05:30:00,63.227,63.265,63.203,63.249,489590000.0
2009-07-13 05:35:00,63.25,63.254,63.154,63.16,455640000.0
2009-07-13 05:40:00,63.174,63.202,63.157,63.18,419220000.0
2009-07-13 05:45:00,63.19,63.194,63.17,63.181,384730000.0
2009-07-13 05:50:00,63.173,63.198,63.157,63.177,468630000.0
2009-07-13 05:55:00,63.167,63.173,63.135,63.15,444660000.0
2009-07-13 06:00:00,63.148,63.179,63.124,63.167,441050000.0
2009-07-13 06:05:00,63.146,63.184,63.139,63.174,588470000.0
2009-07-13 06:10:00,63.172,63.203,63.147,63.201,525760000.0
2009-07-13 06:15:00,63.2,63.232,63.159,63.224,482390000.0
2009-07-13 06:20:00,63.234,63.308,63.221,63.299,520070000.0
2009-07-13 06:25:00,63.294,63.295,63.177,63.2,423910000.0
2009-07-13 06:30:00,63.176,63.185,63.107,63.155,433050000.0
2009-07-13 06:35:00,63.141,63.17,63.135,63.16,420810000.0
2009-07-13 06:40:00,63.174,63.2,63.165,63.191,365700000.0
2009-07-13 06:45:00,63.203,63.228,63.185,63.195,367620000.0
2009-07-13 06:50:00,63.17,63.186,63.124,63.156,482590000.0
2009-07-13 06:55:00,63.142,63.144,63.082,63.097,449560000.0
2009-07-13 07:00:00,63.119,63.119,63.073,63.11,514400000.0
2009-07-13 07:05:00,63.095,63.106,63.042,63.085,331660000.0
2009-07-13 07:10:00,63.084,63.085,62.994,63.025,562020000.0
2009-07-13 07:15:00,63.02,63.06,62.995,63.039,346340000.0
2009-07-13 07:20:00,63.047,63.069,63.026,63.034,403160000.0
2009-07-13 07:25:00,63.046,63.082,63.04,63.079,391910000.0
2009-07-13 07:30:00,63.08,63.124,63.046,63.109,405730000.0
2009-07-13 07:35:00,63.095,63.101,63.055,63.06,607040000.0
2009-07-13 07:40:00,63.074,63.082,63.025,63.055,362960000.0
2009-07-13 07:45:00,63.052,63.072,63.014,63.025,183370000.0
2009-07-13 07:50:00,63.032,63.032,62.924,62.962,486250000.0
2009-07-13 07:55:00,62.939,62.965,62.84,62.887,360320000.0
2009-07-13 08:00:00,62.901,62.901,62.836,62.854,353010000.0
2009-07-13 08:05:00,62.859,62.868,62.797,62.811,443720000.0
2009-07-13 08:10:00,62.823,62.849,62.789,62.824,301310000.0
2009-07-13 08:15:00,62.832,62.878,62.799,62.826,311740000.0
2009-07-13 08:20:00,62.82,62.882,62.809,62.881,349730000.0
2009-07-13 08:25:00,62.866,62.911,62.864,62.887,446540000.0
2009-07-13 08:30:00,62.907,62.918,62.865,62.882,314890000.0
2009-07-13 08:35:00,62.865,62.909,62.842,62.891,502150000.0
2009-07-13 08:40:00,62.895,62.904,62.786,62.788,394730000.0
2009-07-13 08:45:00,62.777,62.807,62.734,62.748,409290000.0
2009-07-13 08:50:00,62.764,62.887,62.749,62.849,514800000.0
2009-07-13 08:55:00,62.837,62.9,62.828,62.895,386920000.0
2009-07-13 09:00:00,62.91,62.93,62.809,62.822,345870000.0
2009-07-13 09:05:00,62.798,62.845,62.775,62.836,330260000.0
2009-07-13 09:10:00,62.85,62.867,62.825,62.851,240510000.0
2009-07-13 09:15:00,62.863,62.911,62.848,62.864,316390000.0
2009-07-13 09:20:00,62.893,62.939,62.856,62.904,223020000.0
2009-07-13 09:25:00,62.882,62.919,62.867,62.908,210680000.0
2009-07-13 09:30:00,62.911,62.924,62.873,62.894,484410000.0
2009-07-13 09:35:00,62.888,62.921,62.849,62.886,331660000.0
2009-07-13 09:40:00,62.889,62.94,62.883,62.928,200000000.0
2009-07-13 09:45:00,62.938,62.941,62.885,62.907,347670000.0
2009-07-13 09:50:00,62.924,62.925,62.867,62.906,435880000.0
2009-07-13 09:55:00,62.911,63.096,62.897,63.057,333940000.0
2009-07-13 10:00:00,63.076,63.096,63.018,63.094,368940000.0
2009-07-13 10:05:00,63.096,63.167,63.067,63.087,365170000.0
2009-07-13 10:10:00,63.092,63.094,63.041,63.063,417780000.0
2009-07-13 10:15:00,63.088,63.094,63.036,63.064,503470000.0
2009-07-13 10:20:00,63.056,63.066,63.024,63.037,458360000.0
2009-07-13 10:25:00,63.047,63.107,63.033,63.095,385660000.0
2009-07-13 10:30:00,63.133,63.147,63.064,63.077,464220000.0
2009-07-13 10:35:00,63.093,63.129,63.06,63.073,414710000.0
2009-07-13 10:40:00,63.098,63.098,62.953,62.955,473880000.0
2009-07-13 10:45:00,62.953,62.986,62.925,62.964,583320000.0
2009-07-13 10:50:00,62.959,62.959,62.879,62.9,408510000.0
2009-07-13 10:55:00,62.92,62.932,62.872,62.874,431960000.0
2009-07-13 11:00:00,62.893,62.945,62.852,62.941,356080000.0
2009-07-13 11:05:00,62.942,62.986,62.917,62.94,491730000.0
2009-07-13 11:10:00,62.924,62.948,62.878,62.885,457450000.0
2009-07-13 11:15:00,62.896,62.904,62.844,62.872,393340000.0
2009-07-13 11:20:00,62.894,62.903,62.834,62.834,615480000.0
2009-07-13 11:25:00,62.83,62.843,62.734,62.757,474660000.0
2009-07-13 11:30:00,62.746,62.79,62.711,62.725,550540000.0
2009-07-13 11:35:00,62.724,62.772,62.682,62.682,517840000.0
2009-07-13 11:40:00,62.697,62.749,62.646,62.65,504280000.0
2009-07-13 11:45:00,62.659,62.665,62.525,62.563,370710000.0
2009-07-13 11:50:00,62.585,62.716,62.564,62.632,481270000.0
2009-07-13 11:55:00,62.585,62.614,62.536,62.601,348460000.0
2009-07-13 12:00:00,62.607,62.691,62.583,62.636,364620000.0
2009-07-13 12:05:00,62.627,62.647,62.59,62.647,443070000.0
2009-07-13 12:10:00,62.645,62.731,62.609,62.715,451550000.0
2009-07-13 12:15:00,62.715,62.716,62.633,62.678,458800000.0
2009-07-13 12:20:00,62.703,62.721,62.667,62.692,394030000.0
2009-07-13 12:25:00,62.721,62.786,62.711,62.749,488080000.0
2009-07-13 12:30:00,62.736,62.755,62.678,62.731,271480000.0
2009-07-13 12:35:00,62.726,62.865,62.726,62.84,86080000.0
2009-07-13 12:40:00,62.849,62.888,62.821,62.854,72610000.0
2009-07-13 12:45:00,62.868,62.909,62.834,62.849,65770000.0
2009-07-13 12:50:00,62.855,62.904,62.845,62.871,74800000.0
2009-07-13 12:55:00,62.875,62.879,62.786,62.839,76030000.0
2009-07-13 13:00:00,62.826,62.87,62.823,62.846,78390000.0
2009-07-13 13:05:00,62.849,62.849,62.768,62.787,76330000.0
2009-07-13 13:10:00,62.799,62.802,62.692,62.779,88760000.0
2009-07-13 13:15:00,62.77,62.829,62.748,62.813,53430000.0
2009-07-13 13:20:00,62.835,62.84,62.779,62.827,81360000.0
2009-07-13 13:25:00,62.84,62.855,62.774,62.794,69540000.0
2009-07-13 13:30:00,62.781,62.782,62.738,62.753,65020000.0
2009-07-13 13:35:00,62.762,62.807,62.762,62.798,65120000.0
2009-07-13 13:40:00,62.769,62.827,62.764,62.79,71100000.0
2009-07-13 13:45:00,62.821,62.844,62.785,62.81,89600000.0
2009-07-13 13:50:00,62.797,62.856,62.797,62.841,77740000.0
2009-07-13 13:55:00,62.825,62.833,62.783,62.791,70740000.0
2009-07-13 14:00:00,62.79,62.829,62.765,62.784,62100000.0
2009-07-13 14:05:00,62.774,62.879,62.769,62.852,63310000.0
2009-07-13 14:10:00,62.864,62.965,62.853,62.958,80890000.0
2009-07-13 14:15:00,62.972,63.008,62.962,62.967,90210000.0
2009-07-13 14:20:00,62.987,62.987,62.928,62.979,62890000.0
2009-07-13 14:25:00,62.968,63.005,62.944,62.948,60660000.0
2009-07-13 14:30:00,62.969,62.972,62.883,62.905,77340000.0
2009-07-13 14:35:00,62.897,63.076,62.892,63.034,72890000.0
2009-07-13 14:40:00,63.055,63.142,63.03,63.107,69250000.0
2009-07-13 14:45:00,63.087,63.094,62.992,63.018,70810000.0
2009-07-13 14:50:00,62.992,63.032,62.989,63.011,72030000.0
2009-07-13 14:55:00,63.019,63.054,63.005,63.048,40120000.0
2009-07-13 15:00:00,63.066,63.082,63.031,63.05,67880000.0
2009-07-13 15:05:00,63.062,63.065,62.945,62.952,77160000.0
2009-07-13 15:10:00,62.944,62.95,62.897,62.924,86960000.0
2009-07-13 15:15:00,62.927,62.946,62.907,62.927,79040000.0
2009-07-13 15:20:00,62.916,62.934,62.872,62.905,77720000.0
2009-07-13 15:25:00,62.919,62.979,62.903,62.929,61610000.0
2009-07-13 15:30:00,62.945,62.997,62.914,62.997,65110000.0
2009-07-13 15:35:00,62.975,63.029,62.956,62.961,71390000.0
2009-07-13 15:40:00,62.965,62.969,62.929,62.941,78480000.0
2009-07-13 15:45:00,62.947,62.953,62.912,62.932,59400000.0
2009-07-13 15:50:00,62.93,62.956,62.908,62.922,65980000.0
2009-07-13 15:55:00,62.916,62.927,62.854,62.876,63520000.0
2009-07-13 16:00:00,62.887,62.897,62.784,62.784,86750000.0
2009-07-13 16:05:00,62.789,62.842,62.772,62.826,70670000.0
2009-07-13 16:10:00,62.825,62.904,62.819,62.875,63960000.0
2009-07-13 16:15:00,62.91,62.942,62.895,62.94,89120000.0
2009-07-13 16:20:00,62.935,62.968,62.916,62.946,65820000.0
2009-07-13 16:25:00,62.948,62.998,62.936,62.978,75700000.0
2009-07-13 16:30:00,63.014,63.096,62.987,63.028,74150000.0
2009-07-13 16:35:00,63.031,63.102,63.022,63.055,80170000.0
2009-07-13 16:40:00,63.061,63.146,63.055,63.066,70330000.0
2009-07-13 16:45:00,63.063,63.08,63.006,63.056,67830000.0
2009-07-13 16:50:00,63.081,63.14,63.07,63.125,77070000.0
2009-07-13 16:55:00,63.119,63.188,63.119,63.157,81320000.0
2009-07-13 17:00:00,63.149,63.178,63.051,63.092,68890000.0
2009-07-13 17:05:00,63.06,63.127,63.06,63.095,78240000.0
2009-07-13 17:10:00,63.089,63.173,63.076,63.129,90870000.0
2009-07-13 17:15:00,63.112,63.141,63.094,63.128,85280000.0
2009-07-13 17:20:00,63.115,63.136,63.068,63.117,68840000.0
2009-07-13 17:25:00,63.107,63.131,63.084,63.101,58420000.0
2009-07-13 17:30:00,63.142,63.289,63.105,63.269,74170000.0
2009-07-13 17:35:00,63.261,63.283,63.228,63.24,93220000.0
2009-07-13 17:40:00,63.235,63.254,63.194,63.225,72840000.0
2009-07-13 17:45:00,63.214,63.295,63.214,63.287,76650000.0
2009-07-13 17:50:00,63.276,63.333,63.273,63.322,66030000.0
2009-07-13 17:55:00,63.304,63.366,63.291,63.343,52520000.0
2009-07-13 18:00:00,63.372,63.432,63.368,63.384,60110000.0
2009-07-13 18:05:00,63.375,63.387,63.345,63.352,69000000.0
2009-07-13 18:10:00,63.349,63.371,63.303,63.344,75310000.0
2009-07-13 18:15:00,63.358,63.366,63.3,63.325,68910000.0
2009-07-13 18:20:00,63.319,63.325,63.228,63.248,75020000.0
2009-07-13 18:25:00,63.241,63.267,63.224,63.267,73720000.0
2009-07-13 18:30:00,63.285,63.29,63.23,63.247,72860000.0
2009-07-13 18:35:00,63.237,63.255,63.206,63.24,60460000.0
2009-07-13 18:40:00,63.243,63.294,63.232,63.285,83000000.0
2009-07-13 18:45:00,63.288,63.304,63.258,63.289,77560000.0
2009-07-13 18:50:00,63.281,63.295,63.228,63.25,49890000.0
2009-07-13 18:55:00,63.238,63.262,63.225,63.249,61080000.0
2009-07-13 19:00:00,63.259,63.284,63.248,63.281,59380000.0
2009-07-13 19:05:00,63.278,63.351,63.275,63.333,75510000.0
2009-07-13 19:10:00,63.323,63.353,63.306,63.33,58870000.0
2009-07-13 19:15:00,63.353,63.39,63.313,63.373,77980000.0
2009-07-13 19:20:00,63.359,63.401,63.345,63.367,74620000.0
2009-07-13 19:25:00,63.371,63.384,63.329,63.351,76050000.0
2009-07-13 19:30:00,63.369,63.372,63.325,63.336,57540000.0
2009-07-13 19:35:00,63.334,63.359,63.291,63.307,59410000.0
2009-07-13 19:40:00,63.308,63.308,63.231,63.265,70870000.0
2009-07-13 19:45:00,63.283,63.302,63.271,63.293,59150000.0
2009-07-13 19:50:00,63.303,63.335,63.294,63.31,50490000.0
2009-07-13 19:55:00,63.313,63.32,63.281,63.32,80520000.0
2009-07-13 20:00:00,63.328,63.336,63.293,63.316,63250000.0
2009-07-13 20:05:00,63.301,63.338,63.278,63.289,46260000.0
2009-07-13 20:10:00,63.289,63.321,63.274,63.305,63970000.0
2009-07-13 20:15:00,63.317,63.357,63.306,63.321,57900000.0
2009-07-13 20:20:00,63.323,63.413,63.323,63.395,78320000.0
2009-07-13 20:25:00,63.383,63.425,63.375,63.425,63080000.0
2009-07-13 20:30:00,63.43,63.456,63.41,63.416,67120000.0
2009-07-13 20:35:00,63.427,63.475,63.427,63.457,65750000.0
2009-07-13 20:40:00,63.445,63.481,63.425,63.481,67070000.0
2009-07-13 20:45:00,63.503,63.554,63.478,63.539,60060000.0
2009-07-13 20:50:00,63.535,63.555,63.491,63.509,57730000.0
2009-07-13 20:55:00,63.512,63.525,63.449,63.495,71550000.0
2009-07-13 21:00:00,63.503,63.503,63.449,63.477,63550000.0
2009-07-13 21:05:00,63.492,63.506,63.451,63.482,75840000.0
2009-07-13 21:10:00,63.488,63.513,63.483,63.489,57180000.0
2009-07-13 21:15:00,63.503,63.503,63.458,63.471,67750000.0
2009-07-13 21:20:00,63.459,63.473,63.446,63.463,65240000.0
2009-07-13 21:25:00,63.43,63.45,63.403,63.432,70050000.0
2009-07-13 21:30:00,63.431,63.46,63.403,63.451,66510000.0
2009-07-13 21:35:00,63.44,63.469,63.434,63.469,51990000.0
2009-07-13 21:40:00,63.468,63.533,63.451,63.508,73680000.0
2009-07-13 21:45:00,63.521,63.59,63.494,63.561,66020000.0
2009-07-13 21:50:00,63.554,63.617,63.554,63.601,74850000.0
2009-07-13 21:55:00,63.584,63.592,63.542,63.555,51870000.0
2009-07-13 22:00:00,63.565,63.568,63.541,63.564,50800000.0
2009-07-13 22:05:00,63.566,63.589,63.553,63.583,66710000.0
2009-07-13 22:10:00,63.577,63.593,63.57,63.576,60210000.0
2009-07-13 22:15:00,63.589,63.589,63.52,63.526,74970000.0
2009-07-13 22:20:00,63.532,63.553,63.528,63.549,50180000.0
2009-07-13 22:25:00,63.563,63.576,63.514,63.514,58560000.0
2009-07-13 22:30:00,63.534,63.534,63.494,63.496,66930000.0
2009-07-13 22:35:00,63.494,63.52,63.486,63.513,30880000.0
2009-07-13 22:40:00,63.499,63.515,63.485,63.49,47060000.0
2009-07-13 22:45:00,63.51,63.511,63.479,63.497,327080000.0
2009-07-13 22:50:00,63.508,63.544,63.498,63.542,437850000.0
2009-07-13 22:55:00,63.523,63.59,63.522,63.579,317980000.0
2009-07-13 23:00:00,63.605,63.605,63.551,63.584,434910000.0
2009-07-13 23:05:00,63.579,63.606,63.574,63.601,492020000.0
2009-07-13 23:10:00,63.584,63.603,63.577,63.597,307770000.0
2009-07-13 23:15:00,63.616,63.618,63.532,63.56,299670000.0
2009-07-13 23:20:00,63.576,63.604,63.562,63.592,376450000.0
2009-07-13 23:25:00,63.597,63.619,63.587,63.619,225660000.0
2009-07-13 23:30:00,63.603,63.611,63.589,63.594,306060000.0
2009-07-13 23:35:00,63.592,63.611,63.584,63.606,391020000.0
2009-07-13 23:40:00,63.598,63.617,63.585,63.597,208590000.0
2009-07-13 23:45:00,63.616,63.616,63.587,63.593,130070000.0
2009-07-13 23:50:00,63.587,63.627,63.585,63.619,313640000.0
2009-07-13 23:55:00,63.598,63.637,63.594,63.634,438530000.0
2009-07-14 00:00:00,63.651,63.703,63.649,63.688,316830000.0
2009-07-14 00:05:00,63.69,63.715,63.681,63.705,422300000.0
2009-07-14 00:10:00,63.672,63.689,63.661,63.685,416980000.0
2009-07-14 00:15:00,63.696,63.699,63.672,63.688,280210000.0
2009-07-14 00:20:00,63.671,63.698,63.664,63.69,302680000.0
2009-07-14 00:25:00,63.667,63.683,63.646,63.648,198930000.0
2009-07-14 00:30:00,63.674,63.685,63.65,63.67,301490000.0
2009-07-14 00:35:00,63.687,63.714,63.664,63.711,111290000.0
2009-07-14 00:40:00,63.696,63.721,63.691,63.716,298390000.0
2009-07-14 00:45:00,63.721,63.721,63.676,63.702,303390000.0
2009-07-14 00:50:00,63.701,63.715,63.687,63.687,337250000.0
2009-07-14 00:55:00,63.694,63.715,63.658,63.663,454850000.0
2009-07-14 01:00:00,63.66,63.66,63.586,63.644,346970000.0
2009-07-14 01:05:00,63.623,63.632,63.557,63.593,546520000.0
2009-07-14 01:10:00,63.603,63.63,63.594,63.605,448870000.0
2009-07-14 01:15:00,63.624,63.624,63.593,63.6,171810000.0
2009-07-14 01:20:00,63.61,63.776,63.594,63.775,394040000.0
2009-07-14 01:25:00,63.757,63.792,63.725,63.745,428490000.0
2009-07-14 01:30:00,63.762,63.784,63.744,63.782,277620000.0
2009-07-14 01:35:00,63.785,63.804,63.75,63.798,271260000.0
2009-07-14 01:40:00,63.804,63.804,63.755,63.789,393090000.0
2009-07-14 01:45:00,63.801,63.801,63.74,63.764,297690000.0
2009-07-14 01:50:00,63.73,63.771,63.718,63.731,331270000.0
2009-07-14 01:55:00,63.724,63.768,63.704,63.755,304210000.0
2009-07-14 02:00:00,63.798,63.811,63.765,63.782,275820000.0
2009-07-14 02:05:00,63.779,63.8,63.736,63.741,347110000.0
2009-07-14 02:10:00,63.717,63.729,63.644,63.669,393560000.0
2009-07-14 02:15:00,63.672,63.698,63.641,63.67,288540000.0
2009-07-14 02:20:00,63.667,63.692,63.646,63.673,404720000.0
2009-07-14 02:25:00,63.694,63.701,63.663,63.684,325560000.0
2009-07-14 02:30:00,63.678,63.724,63.667,63.704,285800000.0
2009-07-14 02:35:00,63.707,63.774,63.705,63.755,304700000.0
2009-07-14 02:40:00,63.748,63.773,63.704,63.773,447340000.0
2009-07-14 02:45:00,63.774,63.774,63.707,63.719,318600000.0
2009-07-14 02:50:00,63.704,63.738,63.662,63.715,326390000.0
2009-07-14 02:55:00,63.711,63.723,63.628,63.633,290640000.0
2009-07-14 03:00:00,63.623,63.647,63.559,63.588,378510000.0
2009-07-14 03:05:00,63.607,63.625,63.576,63.598,294620000.0
2009-07-14 03:10:00,63.582,63.624,63.57,63.614,229750000.0
2009-07-14 03:15:00,63.621,63.625,63.577,63.625,445170000.0
2009-07-14 03:20:00,63.61,63.641,63.528,63.535,314240000.0
2009-07-14 03:25:00,63.541,63.562,63.488,63.515,193440000.0
2009-07-14 03:30:00,63.517,63.523,63.46,63.48,497100000.0
2009-07-14 03:35:00,63.472,63.531,63.467,63.528,262350000.0
2009-07-14 03:40:00,63.533,63.533,63.484,63.522,261730000.0
2009-07-14 03:45:00,63.523,63.55,63.487,63.545,461100000.0
2009-07-14 03:50:00,63.544,63.608,63.532,63.584,443110000.0
2009-07-14 03:55:00,63.593,63.651,63.589,63.648,299510000.0
2009-07-14 04:00:00,63.647,63.652,63.615,63.618,435110000.0
2009-07-14 04:05:00,63.636,63.642,63.556,63.589,297550000.0
2009-07-14 04:10:00,63.577,63.603,63.555,63.587,204380000.0
2009-07-14 04:15:00,63.585,63.601,63.538,63.558,286050000.0
2009-07-14 04:20:00,63.563,63.583,63.535,63.566,424250000.0
2009-07-14 04:25:00,63.556,63.566,63.502,63.502,250430000.0
2009-07-14 04:30:00,63.52,63.567,63.512,63.538,180710000.0
2009-07-14 04:35:00,63.555,63.589,63.523,63.568,402070000.0
2009-07-14 04:40:00,63.56,63.603,63.557,63.588,295340000.0
2009-07-14 04:45:00,63.599,63.604,63.561,63.576,173440000.0
2009-07-14 04:50:00,63.57,63.602,63.57,63.59,258960000.0
2009-07-14 04:55:00,63.57,63.604,63.57,63.596,367200000.0
2009-07-14 05:00:00,63.608,63.634,63.59,63.628,296760000.0
2009-07-14 05:05:00,63.62,63.643,63.603,63.626,322330000.0
2009-07-14 05:10:00,63.611,63.681,63.606,63.655,334450000.0
2009-07-14 05:15:00,63.667,63.706,63.654,63.697,244950000.0
2009-07-14 05:20:00,63.69,63.705,63.668,63.705,281630000.0
2009-07-14 05:25:00,63.685,63.725,63.685,63.718,239020000.0
2009-07-14 05:30:00,63.728,63.755,63.699,63.745,285240000.0
2009-07-14 05:35:00,63.737,63.744,63.71,63.744,287870000.0
2009-07-14 05:40:00,63.724,63.753,63.711,63.711,329610000.0
2009-07-14 05:45:00,63.724,63.731,63.701,63.71,213670000.0
2009-07-14 05:50:00,63.721,63.751,63.704,63.731,310200000.0
2009-07-14 05:55:00,63.735,63.787,63.734,63.786,401960000.0
2009-07-14 06:00:00,63.793,63.793,63.729,63.763,390450000.0
2009-07-14 06:05:00,63.759,63.759,63.721,63.743,373610000.0
2009-07-14 06:10:00,63.719,63.769,63.719,63.749,411310000.0
2009-07-14 06:15:00,63.756,63.771,63.736,63.771,420770000.0
2009-07-14 06:20:00,63.762,63.795,63.745,63.778,549090000.0
2009-07-14 06:25:00,63.778,63.812,63.769,63.794,407460000.0
2009-07-14 06:30:00,63.814,63.843,63.784,63.815,443360000.0
2009-07-14 06:35:00,63.808,63.835,63.793,63.807,450960000.0
2009-07-14 06:40:00,63.807,63.853,63.792,63.836,389180000.0
2009-07-14 06:45:00,63.828,63.853,63.811,63.821,432980000.0
2009-07-14 06:50:00,63.836,63.844,63.804,63.843,486010000.0
2009-07-14 06:55:00,63.844,63.851,63.816,63.837,307550000.0
2009-07-14 07:00:00,63.829,63.86,63.816,63.857,369970000.0
2009-07-14 07:05:00,63.834,63.897,63.834,63.87,345350000.0
2009-07-14 07:10:00,63.86,63.862,63.822,63.843,348030000.0
2009-07-14 07:15:00,63.844,63.863,63.823,63.848,451340000.0
2009-07-14 07:20:00,63.843,63.934,63.843,63.91,218450000.0
2009-07-14 07:25:00,63.901,63.919,63.873,63.881,314070000.0
2009-07-14 07:30:00,63.896,63.914,63.867,63.898,318720000.0
2009-07-14 07:35:00,63.902,63.903,63.86,63.889,386630000.0
2009-07-14 07:40:00,63.857,63.873,63.813,63.828,184420000.0
2009-07-14 07:45:00,63.842,63.854,63.815,63.846,234540000.0
2009-07-14 07:50:00,63.834,63.854,63.824,63.844,258650000.0
2009-07-14 07:55:00,63.85,63.89,63.836,63.878,326490000.0
2009-07-14 08:00:00,63.888,63.911,63.866,63.905,296920000.0
2009-07-14 08:05:00,63.889,63.943,63.879,63.897,382600000.0
2009-07-14 08:10:00,63.865,63.891,63.806,63.883,457710000.0
2009-07-14 08:15:00,63.881,63.888,63.821,63.876,439420000.0
2009-07-14 08:20:00,63.873,63.873,63.827,63.854,395100000.0
2009-07-14 08:25:00,63.852,63.857,63.816,63.831,411080000.0
2009-07-14 08:30:00,63.844,63.902,63.812,63.857,484710000.0
2009-07-14 08:35:00,63.88,63.88,63.797,63.817,305590000.0
2009-07-14 08:40:00,63.822,63.826,63.773,63.808,388050000.0
2009-07-14 08:45:00,63.831,63.831,63.773,63.796,314710000.0
2009-07-14 08:50:00,63.8,63.8,63.707,63.73,283010000.0
2009-07-14 08:55:00,63.718,63.741,63.638,63.638,452230000.0
2009-07-14 09:00:00,63.657,63.66,63.6,63.602,308110000.0
2009-07-14 09:05:00,63.594,63.633,63.545,63.569,236490000.0
2009-07-14 09:10:00,63.562,63.667,63.562,63.616,459680000.0
2009-07-14 09:15:00,63.634,63.634,63.587,63.617,332390000.0
2009-07-14 09:20:00,63.607,63.64,63.596,63.628,239030000.0
2009-07-14 09:25:00,63.624,63.661,63.59,63.637,465600000.0
2009-07-14 09:30:00,63.655,63.672,63.622,63.658,532330000.0
2009-07-14 09:35:00,63.662,63.709,63.631,63.687,351960000.0
2009-07-14 09:40:00,63.703,63.734,63.695,63.717,459610000.0
2009-07-14 09:45:00,63.734,63.734,63.694,63.725,349310000.0
2009-07-14 09:50:00,63.707,63.731,63.69,63.699,246130000.0
2009-07-14 09:55:00,63.717,63.759,63.703,63.759,466080000.0
2009-07-14 10:00:00,63.765,63.772,63.734,63.759,529070000.0
2009-07-14 10:05:00,63.774,63.853,63.75,63.845,339500000.0
2009-07-14 10:10:00,63.82,63.84,63.766,63.771,454180000.0
2009-07-14 10:15:00,63.795,63.833,63.762,63.803,362430000.0
2009-07-14 10:20:00,63.809,63.862,63.798,63.817,124800000.0
2009-07-14 10:25:00,63.826,63.855,63.816,63.855,66650000.0
2009-07-14 10:30:00,63.857,63.857,63.771,63.797,67610000.0
2009-07-14 10:35:00,63.788,63.827,63.784,63.814,70070000.0
2009-07-14 10:40:00,63.813,63.813,63.755,63.76,71120000.0
2009-07-14 10:45:00,63.77,63.82,63.752,63.801,64900000.0
2009-07-14 10:50:00,63.784,63.801,63.769,63.793,61210000.0
2009-07-14 10:55:00,63.785,63.803,63.725,63.768,62500000.0
2009-07-14 11:00:00,63.793,63.793,63.652,63.734,81120000.0
2009-07-14 11:05:00,63.713,63.839,63.71,63.786,60510000.0
2009-07-14 11:10:00,63.774,63.809,63.765,63.777,79310000.0
2009-07-14 11:15:00,63.788,63.795,63.741,63.747,61470000.0
2009-07-14 11:20:00,63.74,63.812,63.723,63.795,66900000.0
2009-07-14 11:25:00,63.808,63.819,63.781,63.802,74370000.0
2009-07-14 11:30:00,63.826,63.827,63.783,63.785,65780000.0
2009-07-14 11:35:00,63.764,63.803,63.743,63.77,67380000.0
2009-07-14 11:40:00,63.76,63.792,63.743,63.745,70310000.0
2009-07-14 11:45:00,63.77,63.784,63.735,63.764,64690000.0
2009-07-14 11:50:00,63.78,63.818,63.755,63.793,68110000.0
2009-07-14 11:55:00,63.806,63.828,63.767,63.787,78570000.0
2009-07-14 12:00:00,63.812,63.818,63.777,63.814,69970000.0
2009-07-14 12:05:00,63.812,63.835,63.785,63.788,67860000.0
2009-07-14 12:10:00,63.803,63.812,63.767,63.78,143770000.0
2009-07-14 12:15:00,63.784,63.82,63.769,63.807,522760000.0
2009-07-14 12:20:00,63.802,63.819,63.731,63.799,347510000.0
2009-07-14 12:25:00,63.805,63.815,63.747,63.768,498850000.0
2009-07-14 12:30:00,63.785,63.797,63.751,63.775,414970000.0
2009-07-14 12:35:00,63.796,63.828,63.764,63.771,506520000.0
2009-07-14 12:40:00,63.792,63.797,63.733,63.74,354110000.0
2009-07-14 12:45:00,63.753,63.763,63.724,63.738,362030000.0
2009-07-14 12:50:00,63.754,63.776,63.732,63.767,394200000.0
2009-07-14 12:55:00,63.768,63.781,63.735,63.781,444890000.0
2009-07-14 13:00:00,63.792,63.792,63.72,63.728,375040000.0
2009-07-14 13:05:00,63.74,63.754,63.703,63.719,532510000.0
2009-07-14 13:10:00,63.714,63.745,63.696,63.711,452020000.0
2009-07-14 13:15:00,63.708,63.731,63.678,63.726,550990000.0
2009-07-14 13:20:00,63.735,63.739,63.706,63.706,570920000.0
2009-07-14 13:25:00,63.692,63.739,63.686,63.736,423440000.0
2009-07-14 13:30:00,63.735,63.751,63.706,63.743,414850000.0
2009-07-14 13:35:00,63.737,63.79,63.721,63.751,441250000.0
2009-07-14 13:40:00,63.758,63.833,63.753,63.79,389720000.0
2009-07-14 13:45:00,63.804,63.835,63.786,63.834,403440000.0
2009-07-14 13:50:00,63.831,63.954,63.821,63.866,435780000.0
2009-07-14 13:55:00,63.886,63.917,63.863,63.908,434290000.0
2009-07-14 14:00:00,63.93,63.93,63.828,63.84,533860000.0
2009-07-14 14:05:00,63.822,63.851,63.799,63.826,404570000.0
2009-07-14 14:10:00,63.823,63.86,63.799,63.81,404460000.0
2009-07-14 14:15:00,63.845,63.907,63.805,63.823,424660000.0
2009-07-14 14:20:00,63.812,63.826,63.752,63.805,461700000.0
2009-07-14 14:25:00,63.815,63.83,63.734,63.796,425840000.0
2009-07-14 14:30:00,63.828,63.933,63.762,63.881,480130000.0
2009-07-14 14:35:00,63.865,63.873,63.761,63.835,304740000.0
2009-07-14 14:40:00,63.837,63.857,63.736,63.753,376000000.0
2009-07-14 14:45:00,63.761,63.763,63.678,63.738,337950000.0
2009-07-14 14:50:00,63.752,63.779,63.711,63.721,400010000.0
2009-07-14 14:55:00,63.711,63.734,63.68,63.706,434830000.0
2009-07-14 15:00:00,63.705,63.705,63.566,63.664,186300000.0
2009-07-14 15:05:00,63.67,63.758,63.657,63.701,292440000.0
2009-07-14 15:10:00,63.706,63.805,63.675,63.771,366500000.0
2009-07-14 15:15:00,63.777,63.811,63.752,63.805,326270000.0
2009-07-14 15:20:00,63.803,63.803,63.724,63.724,179540000.0
2009-07-14 15:25:00,63.738,63.769,63.715,63.748,279400000.0
2009-07-14 15:30:00,63.744,63.788,63.693,63.785,208850000.0
2009-07-14 15:35:00,63.802,63.83,63.748,63.779,351590000.0
2009-07-14 15:40:00,63.788,63.8,63.72,63.748,311110000.0
2009-07-14 15:45:00,63.739,63.759,63.695,63.73,361350000.0
2009-07-14 15:50:00,63.724,63.776,63.682,63.696,467030000.0
2009-07-14 15:55:00,63.69,63.743,63.666,63.689,427520000.0
2009-07-14 16:00:00,63.697,63.759,63.675,63.721,406440000.0
2009-07-14 16:05:00,63.736,63.77,63.703,63.753,474240000.0
2009-07-14 16:10:00,63.735,63.777,63.712,63.712,443760000.0
2009-07-14 16:15:00,63.74,63.755,63.7,63.701,298760000.0
2009-07-14 16:20:00,63.694,63.709,63.567,63.643,403900000.0
2009-07-14 16:25:00,63.63,63.66,63.592,63.634,306210000.0
2009-07-14 16:30:00,63.641,63.641,63.498,63.527,244790000.0
2009-07-14 16:35:00,63.521,63.531,63.458,63.524,470330000.0
2009-07-14 16:40:00,63.515,63.515,63.439,63.468,323470000.0
2009-07-14 16:45:00,63.478,63.52,63.445,63.509,199600000.0
2009-07-14 16:50:00,63.523,63.562,63.483,63.504,541450000.0
2009-07-14 16:55:00,63.506,63.61,63.506,63.597,274270000.0
2009-07-14 17:00:00,63.602,63.659,63.594,63.647,281780000.0
2009-07-14 17:05:00,63.659,63.717,63.656,63.669,520630000.0
2009-07-14 17:10:00,63.652,63.739,63.631,63.739,465850000.0
2009-07-14 17:15:00,63.725,63.75,63.695,63.711,330840000.0
2009-07-14 17:20:00,63.704,63.733,63.671,63.693,455300000.0
2009-07-14 17:25:00,63.691,63.74,63.683,63.725,347180000.0
2009-07-14 17:30:00,63.738,63.753,63.711,63.738,402140000.0
2009-07-14 17:35:00,63.723,63.785,63.723,63.783,355110000.0
2009-07-14 17:40:00,63.772,63.79,63.705,63.721,456210000.0
2009-07-14 17:45:00,63.723,63.723,63.682,63.705,341990000.0
2009-07-14 17:50:00,63.712,63.842,63.707,63.823,193420000.0
2009-07-14 17:55:00,63.835,63.835,63.772,63.793,394890000.0
2009-07-14 18:00:00,63.804,63.84,63.784,63.835,573480000.0
2009-07-14 18:05:00,63.834,63.875,63.813,63.818,372970000.0
2009-07-14 18:10:00,63.812,63.864,63.807,63.811,438280000.0
2009-07-14 18:15:00,63.825,63.825,63.771,63.771,280340000.0
2009-07-14 18:20:00,63.776,63.781,63.692,63.744,321910000.0
2009-07-14 18:25:00,63.738,63.753,63.701,63.725,401010000.0
2009-07-14 18:30:00,63.734,63.754,63.714,63.722,382710000.0
2009-07-14 18:35:00,63.729,63.754,63.716,63.728,460070000.0
2009-07-14 18:40:00,63.716,63.735,63.701,63.712,408710000.0
2009-07-14 18:45:00,63.733,63.775,63.705,63.767,295380000.0
2009-07-14 18:50:00,63.763,63.781,63.736,63.74,371490000.0
2009-07-14 18:55:00,63.749,63.766,63.726,63.747,307180000.0
2009-07-14 19:00:00,63.764,63.793,63.742,63.787,236930000.0
2009-07-14 19:05:00,63.78,63.806,63.775,63.778,477430000.0
2009-07-14 19:10:00,63.788,63.815,63.774,63.797,316720000.0
2009-07-14 19:15:00,63.804,63.811,63.773,63.784,199750000.0
2009-07-14 19:20:00,63.78,63.842,63.78,63.804,513080000.0
2009-07-14 19:25:00,63.808,63.816,63.786,63.8,254420000.0
2009-07-14 19:30:00,63.815,63.815,63.762,63.767,275610000.0
2009-07-14 19:35:00,63.781,63.811,63.766,63.774,490900000.0
2009-07-14 19:40:00,63.771,63.792,63.742,63.787,457540000.0
2009-07-14 19:45:00,63.797,63.797,63.751,63.778,318270000.0
2009-07-14 19:50:00,63.777,63.783,63.746,63.748,440100000.0
2009-07-14 19:55:00,63.758,63.806,63.744,63.806,340610000.0
2009-07-14 20:00:00,63.81,63.81,63.734,63.759,393150000.0
2009-07-14 20:05:00,63.761,63.787,63.742,63.751,298310000.0
2009-07-14 20:10:00,63.763,63.788,63.753,63.788,447540000.0
2009-07-14 20:15:00,63.789,63.806,63.765,63.798,335320000.0
2009-07-14 20:20:00,63.805,63.805,63.749,63.769,294030000.0
2009-07-14 20:25:00,63.753,63.787,63.745,63.767,324500000.0
2009-07-14 20:30:00,63.776,63.797,63.749,63.766,449320000.0
2009-07-14 20:35:00,63.761,63.796,63.748,63.752,342080000.0
2009-07-14 20:40:00,63.771,63.783,63.737,63.759,257660000.0
2009-07-14 20:45:00,63.779,63.845,63.759,63.787,405220000.0
2009-07-14 20:50:00,63.791,63.826,63.769,63.823,337990000.0
2009-07-14 20:55:00,63.831,63.838,63.795,63.819,475470000.0
2009-07-14 21:00:00,63.835,63.843,63.79,63.824,424950000.0
2009-07-14 21:05:00,63.816,63.834,63.77,63.819,492600000.0
2009-07-14 21:10:00,63.818,63.835,63.809,63.819,337930000.0
2009-07-14 21:15:00,63.82,63.885,63.815,63.867,356790000.0
2009-07-14 21:20:00,63.851,63.876,63.851,63.862,386000000.0
2009-07-14 21:25:00,63.869,63.944,63.864,63.89,438400000.0
2009-07-14 21:30:00,63.902,63.97,63.874,63.91,371920000.0
2009-07-14 21:35:00,63.877,63.911,63.87,63.896,522470000.0
2009-07-14 21:40:00,63.897,63.914,63.863,63.905,395260000.0
2009-07-14 21:45:00,63.915,63.919,63.881,63.899,537530000.0
2009-07-14 21:50:00,63.894,63.904,63.861,63.892,452270000.0
2009-07-14 21:55:00,63.898,63.907,63.87,63.879,426210000.0
2009-07-14 22:00:00,63.889,63.913,63.871,63.889,335750000.0
2009-07-14 22:05:00,63.878,63.904,63.869,63.869,368320000.0
2009-07-14 22:10:00,63.876,63.886,63.828,63.834,409730000.0
2009-07-14 22:15:00,63.843,63.951,63.83,63.927,423640000.0
2009-07-14 22:20:00,63.921,63.94,63.887,63.888,456490000.0
2009-07-14 22:25:00,63.877,63.924,63.877,63.904,437190000.0
2009-07-14 22:30:00,63.915,64.013,63.903,63.989,570990000.0
2009-07-14 22:35:00,64.003,64.172,63.972,64.15,410860000.0
2009-07-14 22:40:00,64.157,64.193,64.116,64.178,403760000.0
2009-07-14 22:45:00,64.199,64.21,64.131,64.148,425270000.0
2009-07-14 22:50:00,64.156,64.156,64.108,64.119,499920000.0
2009-07-14 22:55:00,64.101,64.101,63.984,63.998,449800000.0
2009-07-14 23:00:00,64.018,64.029,63.979,64.016,493490000.0
2009-07-14 23:05:00,63.993,64.042,63.962,64.031,319630000.0
2009-07-14 23:10:00,64.027,64.075,64.014,64.058,395360000.0
2009-07-14 23:15:00,64.066,64.11,64.041,64.077,307010000.0
2009-07-14 23:20:00,64.086,64.11,64.07,64.095,412970000.0
2009-07-14 23:25:00,64.087,64.118,64.072,64.106,367770000.0
2009-07-14 23:30:00,64.115,64.115,64.092,64.101,177030000.0
2009-07-14 23:35:00,64.108,64.145,64.096,64.123,298290000.0
2009-07-14 23:40:00,64.11,64.126,64.103,64.11,379450000.0
2009-07-14 23:45:00,64.115,64.133,64.098,64.108,343260000.0
2009-07-14 23:50:00,64.123,64.128,64.097,64.122,138560000.0
2009-07-14 23:55:00,64.109,64.127,64.087,64.127,300060000.0
2009-07-15 00:00:00,64.135,64.151,64.125,64.131,184970000.0
2009-07-15 00:05:00,64.147,64.147,64.071,64.08,359090000.0
2009-07-15 00:10:00,64.091,64.097,64.034,64.047,316010000.0
2009-07-15 00:15:00,64.065,64.065,64.022,64.031,365240000.0
2009-07-15 00:20:00,64.028,64.054,64.024,64.024,483560000.0
2009-07-15 00:25:00,64.021,64.046,64.01,64.027,425740000.0
2009-07-15 00:30:00,64.017,64.039,64.002,64.009,377400000.0
2009-07-15 00:35:00,63.998,64.006,63.99,63.998,468300000.0
2009-07-15 00:40:00,63.993,64.047,63.993,64.037,440360000.0
2009-07-15 00:45:00,64.043,64.043,63.983,64.007,251920000.0
2009-07-15 00:50:00,64.001,64.034,63.98,64.017,411590000.0
2009-07-15 00:55:00,64.023,64.034,63.992,63.992,266060000.0
2009-07-15 01:00:00,64.012,64.012,63.972,63.995,202130000.0
2009-07-15 01:05:00,63.995,64.036,63.984,64.028,477730000.0
2009-07-15 01:10:00,64.028,64.061,64.027,64.029,313540000.0
2009-07-15 01:15:00,64.052,64.087,64.043,64.079,199750000.0
2009-07-15 01:20:00,64.086,64.096,64.07,64.094,501110000.0
2009-07-15 01:25:00,64.079,64.097,64.072,64.097,275510000.0
2009-07-15 01:30:00,64.103,64.134,64.082,64.12,261770000.0
2009-07-15 01:35:00,64.125,64.135,64.118,64.127,487420000.0
2009-07-15 01:40:00,64.131,64.157,64.131,64.149,326930000.0
2009-07-15 01:45:00,64.166,64.212,64.148,64.195,328470000.0
2009-07-15 01:50:00,64.195,64.233,64.177,64.233,448190000.0
2009-07-15 01:55:00,64.23,64.289,64.224,64.261,272030000.0
2009-07-15 02:00:00,64.244,64.244,64.163,64.205,264200000.0
2009-07-15 02:05:00,64.192,64.235,64.164,64.228,322050000.0
2009-07-15 02:10:00,64.228,64.235,64.204,64.226,372240000.0
2009-07-15 02:15:00,64.234,64.292,64.209,64.279,277530000.0
2009-07-15 02:20:00,64.271,64.291,64.239,64.245,401380000.0
2009-07-15 02:25:00,64.221,64.236,64.205,64.224,318890000.0
2009-07-15 02:30:00,64.213,64.225,64.191,64.202,295320000.0
2009-07-15 02:35:00,64.211,64.221,64.192,64.215,294840000.0
2009-07-15 02:40:00,64.217,64.22,64.179,64.179,422290000.0
2009-07-15 02:45:00,64.206,64.27,64.191,64.242,307770000.0
2009-07-15 02:50:00,64.253,64.271,64.233,64.264,319300000.0
2009-07-15 02:55:00,64.274,64.283,64.25,64.25,280840000.0
2009-07-15 03:00:00,64.275,64.275,64.201,64.228,366850000.0
2009-07-15 03:05:00,64.223,64.223,64.17,64.194,278760000.0
2009-07-15 03:10:00,64.213,64.213,64.129,64.144,223250000.0
2009-07-15 03:15:00,64.143,64.153,64.11,64.143,449170000.0
2009-07-15 03:20:00,64.145,64.192,64.132,64.158,291840000.0
2009-07-15 03:25:00,64.164,64.19,64.146,64.165,192710000.0
2009-07-15 03:30:00,64.176,64.186,64.155,64.168,484440000.0
2009-07-15 03:35:00,64.167,64.216,64.167,64.188,258060000.0
2009-07-15 03:40:00,64.172,64.215,64.172,64.188,255280000.0
2009-07-15 03:45:00,64.195,64.195,64.162,64.185,462220000.0
2009-07-15 03:50:00,64.17,64.234,64.17,64.229,432500000.0
2009-07-15 03:55:00,64.234,64.245,64.219,64.226,297600000.0
2009-07-15 04:00:00,64.234,64.234,64.194,64.199,431700000.0
2009-07-15 04:05:00,64.19,64.204,64.182,64.19,325550000.0
2009-07-15 04:10:00,64.179,64.201,64.171,64.177,203720000.0
2009-07-15 04:15:00,64.174,64.174,64.112,64.13,278090000.0
2009-07-15 04:20:00,64.137,64.157,64.111,64.119,433380000.0
2009-07-15 04:25:00,64.128,64.153,64.113,64.146,322000000.0
2009-07-15 04:30:00,64.164,64.164,64.132,64.14,237690000.0
2009-07-15 04:35:00,64.14,64.181,64.131,64.178,412230000.0
2009-07-15 04:40:00,64.183,64.2,64.168,64.186,311290000.0
2009-07-15 04:45:00,64.192,64.193,64.17,64.18,179710000.0
2009-07-15 04:50:00,64.188,64.198,64.161,64.179,274090000.0
2009-07-15 04:55:00,64.179,64.191,64.126,64.146,399870000.0
2009-07-15 05:00:00,64.155,64.181,64.136,64.177,300650000.0
2009-07-15 05:05:00,64.166,64.215,64.159,64.211,324840000.0
2009-07-15 05:10:00,64.217,64.232,64.194,64.22,352950000.0
2009-07-15 05:15:00,64.239,64.245,64.214,64.223,257130000.0
2009-07-15 05:20:00,64.238,64.262,64.221,64.256,314070000.0
2009-07-15 05:25:00,64.251,64.273,64.222,64.222,237200000.0
2009-07-15 05:30:00,64.233,64.233,64.194,64.21,294720000.0
2009-07-15 05:35:00,64.202,64.236,64.2,64.223,388450000.0
2009-07-15 05:40:00,64.22,64.254,64.215,64.243,322980000.0
2009-07-15 05:45:00,64.246,64.253,64.221,64.25,222920000.0
2009-07-15 05:50:00,64.246,64.254,64.214,64.233,300630000.0
2009-07-15 05:55:00,64.234,64.255,64.223,64.245,381050000.0
2009-07-15 06:00:00,64.238,64.246,64.217,64.237,357150000.0
2009-07-15 06:05:00,64.245,64.246,64.201,64.236,400590000.0
2009-07-15 06:10:00,64.225,64.245,64.213,64.221,376420000.0
2009-07-15 06:15:00,64.239,64.275,64.23,64.256,284120000.0
2009-07-15 06:20:00,64.248,64.273,64.245,64.258,563690000.0
2009-07-15 06:25:00,64.259,64.301,64.245,64.275,402540000.0
2009-07-15 06:30:00,64.286,64.293,64.242,64.273,424140000.0
2009-07-15 06:35:00,64.268,64.286,64.239,64.247,439450000.0
2009-07-15 06:40:00,64.249,64.271,64.237,64.25,416580000.0
2009-07-15 06:45:00,64.244,64.263,64.232,64.251,386630000.0
2009-07-15 06:50:00,64.25,64.261,64.215,64.247,489480000.0
2009-07-15 06:55:00,64.22,64.282,64.22,64.274,310930000.0
2009-07-15 07:00:00,64.289,64.301,64.246,64.257,372240000.0
2009-07-15 07:05:00,64.267,64.28,64.239,64.254,342770000.0
2009-07-15 07:10:00,64.265,64.265,64.234,64.256,281110000.0
2009-07-15 07:15:00,64.25,64.273,64.222,64.253,458810000.0
2009-07-15 07:20:00,64.253,64.283,64.234,64.283,208870000.0
2009-07-15 07:25:00,64.262,64.282,64.231,64.265,312830000.0
2009-07-15 07:30:00,64.274,64.274,64.239,64.259,307450000.0
2009-07-15 07:35:00,64.268,64.284,64.228,64.263,378790000.0
2009-07-15 07:40:00,64.248,64.285,64.233,64.283,191220000.0
2009-07-15 07:45:00,64.296,64.309,64.256,64.284,224580000.0
2009-07-15 07:50:00,64.27,64.302,64.27,64.287,263830000.0
2009-07-15 07:55:00,64.292,64.311,64.263,64.304,319140000.0
2009-07-15 08:00:00,64.305,64.36,64.286,64.347,294720000.0
2009-07-15 08:05:00,64.33,64.368,64.315,64.36,381070000.0
2009-07-15 08:10:00,64.361,64.375,64.282,64.355,461270000.0
2009-07-15 08:15:00,64.346,64.353,64.28,64.314,430070000.0
2009-07-15 08:20:00,64.314,64.314,64.232,64.251,394560000.0
2009-07-15 08:25:00,64.23,64.304,64.187,64.288,405230000.0
2009-07-15 08:30:00,64.293,64.293,64.214,64.255,479240000.0
2009-07-15 08:35:00,64.253,64.268,64.213,64.265,294200000.0
2009-07-15 08:40:00,64.268,64.279,64.205,64.22,389020000.0
2009-07-15 08:45:00,64.223,64.297,64.195,64.291,329740000.0
2009-07-15 08:50:00,64.273,64.291,64.212,64.228,280540000.0
2009-07-15 08:55:00,64.217,64.23,64.13,64.212,453360000.0
2009-07-15 09:00:00,64.234,64.234,64.175,64.179,319070000.0
2009-07-15 09:05:00,64.173,64.208,64.155,64.169,230340000.0
2009-07-15 09:10:00,64.177,64.207,64.168,64.181,466480000.0
2009-07-15 09:15:00,64.178,64.209,64.158,64.187,327280000.0
2009-07-15 09:20:00,64.179,64.202,64.152,64.183,221770000.0
2009-07-15 09:25:00,64.174,64.212,64.147,64.176,480680000.0
2009-07-15 09:30:00,64.179,64.204,64.15,64.193,515580000.0
2009-07-15 09:35:00,64.181,64.23,64.175,64.201,362610000.0
2009-07-15 09:40:00,64.19,64.213,64.171,64.213,460460000.0
2009-07-15 09:45:00,64.215,64.229,64.196,64.217,342930000.0
2009-07-15 09:50:00,64.208,64.223,64.193,64.201,247950000.0
2009-07-15 09:55:00,64.191,64.233,64.191,64.219,483510000.0
2009-07-15 10:00:00,64.234,64.267,64.231,64.264,534820000.0
2009-07-15 10:05:00,64.269,64.321,64.245,64.305,340450000.0
2009-07-15 10:10:00,64.322,64.322,64.255,64.272,463210000.0
2009-07-15 10:15:00,64.297,64.303,64.237,64.283,347320000.0
2009-07-15 10:20:00,64.272,64.311,64.257,64.311,118170000.0
2009-07-15 10:25:00,64.298,64.359,64.264,64.344,69790000.0
2009-07-15 10:30:00,64.346,64.411,64.343,64.408,67900000.0
2009-07-15 10:35:00,64.389,64.413,64.347,64.354,68550000.0
2009-07-15 10:40:00,64.37,64.408,64.336,64.371,71810000.0
2009-07-15 10:45:00,64.38,64.399,64.357,64.388,77930000.0
2009-07-15 10:50:00,64.396,64.429,64.362,64.416,58940000.0
2009-07-15 10:55:00,64.42,64.424,64.399,64.416,63890000.0
2009-07-15 11:00:00,64.405,64.405,64.325,64.373,65010000.0
2009-07-15 11:05:00,64.38,64.38,64.351,64.368,60170000.0
2009-07-15 11:10:00,64.364,64.384,64.346,64.379,63930000.0
2009-07-15 11:15:00,64.371,64.382,64.334,64.365,64020000.0
2009-07-15 11:20:00,64.35,64.37,64.316,64.355,77840000.0
2009-07-15 11:25:00,64.344,64.365,64.327,64.348,65850000.0
2009-07-15 11:30:00,64.358,64.358,64.308,64.324,61890000.0
2009-07-15 11:35:00,64.319,64.322,64.279,64.298,61120000.0
2009-07-15 11:40:00,64.285,64.327,64.285,64.324,75390000.0
2009-07-15 11:45:00,64.334,64.334,64.302,64.322,59580000.0
2009-07-15 11:50:00,64.317,64.329,64.29,64.29,93360000.0
2009-07-15 11:55:00,64.301,64.328,64.284,64.294,77580000.0
2009-07-15 12:00:00,64.305,64.339,64.26,64.293,73150000.0
2009-07-15 12:05:00,64.293,64.299,64.218,64.237,63590000.0
2009-07-15 12:10:00,64.228,64.287,64.218,64.249,145850000.0
2009-07-15 12:15:00,64.249,64.261,64.208,64.25,525490000.0
2009-07-15 12:20:00,64.251,64.273,64.233,64.273,335920000.0
2009-07-15 12:25:00,64.276,64.309,64.253,64.289,489010000.0
2009-07-15 12:30:00,64.288,64.305,64.26,64.305,417170000.0
2009-07-15 12:35:00,64.313,64.313,64.26,64.273,485640000.0
2009-07-15 12:40:00,64.288,64.301,64.261,64.297,356660000.0
2009-07-15 12:45:00,64.31,64.333,64.291,64.309,351480000.0
2009-07-15 12:50:00,64.322,64.372,64.294,64.334,390290000.0
2009-07-15 12:55:00,64.302,64.343,64.302,64.314,455880000.0
2009-07-15 13:00:00,64.339,64.339,64.243,64.283,382020000.0
2009-07-15 13:05:00,64.295,64.322,64.273,64.304,536470000.0
2009-07-15 13:10:00,64.306,64.35,64.292,64.338,443620000.0
2009-07-15 13:15:00,64.321,64.353,64.275,64.328,535770000.0
2009-07-15 13:20:00,64.308,64.344,64.304,64.33,575280000.0
2009-07-15 13:25:00,64.317,64.354,64.312,64.327,428230000.0
2009-07-15 13:30:00,64.339,64.339,64.312,64.318,414920000.0
2009-07-15 13:35:00,64.325,64.336,64.28,64.28,453620000.0
2009-07-15 13:40:00,64.287,64.306,64.263,64.3,380760000.0
2009-07-15 13:45:00,64.308,64.353,64.285,64.299,408750000.0
2009-07-15 13:50:00,64.297,64.316,64.285,64.316,449230000.0
2009-07-15 13:55:00,64.304,64.333,64.297,64.316,441960000.0
2009-07-15 14:00:00,64.32,64.322,64.284,64.3,543470000.0
2009-07-15 14:05:00,64.292,64.305,64.259,64.291,420380000.0
2009-07-15 14:10:00,64.289,64.294,64.256,64.274,399820000.0
2009-07-15 14:15:00,64.272,64.3,64.261,64.298,434050000.0
2009-07-15 14:20:00,64.288,64.328,64.276,64.296,463030000.0
2009-07-15 14:25:00,64.286,64.332,64.242,64.307,423250000.0
2009-07-15 14:30:00,64.318,64.456,64.238,64.408,458680000.0
2009-07-15 14:35:00,64.417,64.448,64.39,64.4,295890000.0
2009-07-15 14:40:00,64.388,64.404,64.348,64.358,367250000.0
2009-07-15 14:45:00,64.366,64.366,64.297,64.311,329030000.0
2009-07-15 14:50:00,64.314,64.331,64.294,64.31,381570000.0
2009-07-15 14:55:00,64.298,64.317,64.276,64.281,426310000.0
2009-07-15 15:00:00,64.286,64.316,64.253,64.316,174850000.0
2009-07-15 15:05:00,64.32,64.383,64.299,64.33,304380000.0
2009-07-15 15:10:00,64.321,64.338,64.309,64.321,377530000.0
2009-07-15 15:15:00,64.312,64.371,64.3,64.316,311790000.0
2009-07-15 15:20:00,64.3,64.335,64.294,64.322,188450000.0
2009-07-15 15:25:00,64.335,64.385,64.316,64.358,275700000.0
2009-07-15 15:30:00,64.381,64.398,64.355,64.375,210680000.0
2009-07-15 15:35:00,64.369,64.381,64.327,64.354,364370000.0
2009-07-15 15:40:00,64.363,64.4,64.347,64.38,302560000.0
2009-07-15 15:45:00,64.381,64.39,64.347,64.356,363740000.0
2009-07-15 15:50:00,64.374,64.432,64.359,64.405,474770000.0
2009-07-15 15:55:00,64.403,64.462,64.383,64.43,430980000.0
2009-07-15 16:00:00,64.459,64.498,64.426,64.486,389600000.0
2009-07-15 16:05:00,64.471,64.528,64.449,64.509,457780000.0
2009-07-15 16:10:00,64.52,64.64,64.508,64.636,429370000.0
2009-07-15 16:15:00,64.643,64.648,64.563,64.581,311470000.0
2009-07-15 16:20:00,64.597,64.671,64.575,64.637,402540000.0
2009-07-15 16:25:00,64.65,64.694,64.635,64.654,309590000.0
2009-07-15 16:30:00,64.686,64.697,64.583,64.583,249210000.0
2009-07-15 16:35:00,64.588,64.671,64.588,64.641,488320000.0
2009-07-15 16:40:00,64.633,64.659,64.598,64.647,322110000.0
2009-07-15 16:45:00,64.651,64.661,64.621,64.639,208920000.0
2009-07-15 16:50:00,64.644,64.673,64.621,64.623,517390000.0
2009-07-15 16:55:00,64.629,64.65,64.587,64.593,266430000.0
2009-07-15 17:00:00,64.613,64.639,64.58,64.619,288260000.0
2009-07-15 17:05:00,64.614,64.682,64.614,64.661,487220000.0
2009-07-15 17:10:00,64.643,64.682,64.643,64.666,482450000.0
2009-07-15 17:15:00,64.68,64.709,64.654,64.702,321570000.0
2009-07-15 17:20:00,64.699,64.777,64.687,64.747,477520000.0
2009-07-15 17:25:00,64.764,64.768,64.699,64.713,342100000.0
2009-07-15 17:30:00,64.729,64.801,64.709,64.776,398660000.0
2009-07-15 17:35:00,64.772,64.833,64.764,64.82,352160000.0
2009-07-15 17:40:00,64.808,64.841,64.798,64.802,457560000.0
2009-07-15 17:45:00,64.822,64.833,64.771,64.777,346310000.0
2009-07-15 17:50:00,64.786,64.787,64.725,64.73,183880000.0
2009-07-15 17:55:00,64.747,64.779,64.721,64.776,404420000.0
2009-07-15 18:00:00,64.786,64.794,64.762,64.78,575660000.0
2009-07-15 18:05:00,64.779,64.785,64.755,64.767,363690000.0
2009-07-15 18:10:00,64.774,64.781,64.753,64.769,431400000.0
2009-07-15 18:15:00,64.787,64.814,64.764,64.808,334480000.0
2009-07-15 18:20:00,64.793,64.82,64.779,64.806,355180000.0
2009-07-15 18:25:00,64.815,64.815,64.785,64.801,414460000.0
2009-07-15 18:30:00,64.802,64.812,64.78,64.805,387000000.0
2009-07-15 18:35:00,64.799,64.844,64.792,64.82,462760000.0
2009-07-15 18:40:00,64.828,64.844,64.815,64.821,439770000.0
2009-07-15 18:45:00,64.844,64.902,64.821,64.895,307420000.0
2009-07-15 18:50:00,64.896,64.942,64.886,64.929,411160000.0
2009-07-15 18:55:00,64.917,64.935,64.901,64.924,318370000.0
2009-07-15 19:00:00,64.934,64.934,64.837,64.854,244070000.0
2009-07-15 19:05:00,64.837,64.866,64.832,64.851,482960000.0
2009-07-15 19:10:00,64.857,64.866,64.84,64.84,201970000.0
2009-07-15 19:15:00,64.853,64.87,64.842,64.868,185490000.0
2009-07-15 19:20:00,64.87,64.885,64.854,64.868,494000000.0
2009-07-15 19:25:00,64.86,64.916,64.86,64.916,261020000.0
2009-07-15 19:30:00,64.933,64.955,64.905,64.947,259680000.0
2009-07-15 19:35:00,64.95,64.974,64.946,64.952,466020000.0
2009-07-15 19:40:00,64.955,64.99,64.943,64.965,444380000.0
2009-07-15 19:45:00,64.986,64.994,64.954,64.989,313050000.0
2009-07-15 19:50:00,64.986,65.004,64.98,64.996,448310000.0
2009-07-15 19:55:00,64.996,65.005,64.972,64.972,317860000.0
2009-07-15 20:00:00,64.963,64.974,64.897,64.93,369050000.0
2009-07-15 20:05:00,64.917,64.96,64.886,64.898,331490000.0
2009-07-15 20:10:00,64.893,64.893,64.853,64.874,432960000.0
2009-07-15 20:15:00,64.894,64.96,64.854,64.96,319650000.0
2009-07-15 20:20:00,64.957,65.02,64.944,65.001,279010000.0
2009-07-15 20:25:00,64.993,64.993,64.949,64.956,309320000.0
2009-07-15 20:30:00,64.963,64.963,64.929,64.929,440610000.0
2009-07-15 20:35:00,64.942,64.974,64.93,64.974,330240000.0
2009-07-15 20:40:00,64.965,65.016,64.95,64.969,234760000.0
2009-07-15 20:45:00,64.977,65.02,64.971,64.995,408760000.0
2009-07-15 20:50:00,64.99,65.045,64.982,65.026,326340000.0
2009-07-15 20:55:00,65.025,65.026,64.953,64.98,456690000.0
2009-07-15 21:00:00,64.996,65.004,64.967,65.004,304060000.0
2009-07-15 21:05:00,65.007,65.023,64.986,64.986,536930000.0
2009-07-15 21:10:00,64.987,65.032,64.952,64.962,374560000.0
2009-07-15 21:15:00,64.975,65.002,64.962,64.989,377920000.0
2009-07-15 21:20:00,64.997,65.035,64.974,65.022,415110000.0
2009-07-15 21:25:00,65.03,65.038,64.923,64.957,480580000.0
2009-07-15 21:30:00,64.971,64.982,64.923,64.963,391880000.0
2009-07-15 21:35:00,64.957,64.976,64.931,64.962,548380000.0
2009-07-15 21:40:00,64.954,64.987,64.942,64.984,413150000.0
2009-07-15 21:45:00,64.984,64.984,64.949,64.968,580640000.0
2009-07-15 21:50:00,64.954,64.983,64.951,64.961,483960000.0
2009-07-15 21:55:00,64.964,65.011,64.953,64.981,432710000.0
2009-07-15 22:00:00,64.977,64.986,64.953,64.976,452450000.0
2009-07-15 22:05:00,64.975,64.975,64.94,64.966,393430000.0
2009-07-15 22:10:00,64.948,64.984,64.928,64.928,389940000.0
2009-07-15 22:15:00,64.942,64.942,64.915,64.927,315500000.0
2009-07-15 22:20:00,64.91,64.932,64.906,64.924,359900000.0
2009-07-15 22:25:00,64.909,64.94,64.898,64.94,441110000.0
2009-07-15 22:30:00,64.962,64.962,64.904,64.919,457400000.0
2009-07-15 22:35:00,64.909,64.937,64.888,64.906,421740000.0
2009-07-15 22:40:00,64.898,64.914,64.891,64.908,349430000.0
2009-07-15 22:45:00,64.923,64.923,64.883,64.9,427950000.0
2009-07-15 22:50:00,64.896,64.914,64.877,64.902,466520000.0
2009-07-15 22:55:00,64.905,64.916,64.88,64.89,303650000.0
2009-07-15 23:00:00,64.893,64.925,64.881,64.902,482360000.0
2009-07-15 23:05:00,64.916,64.973,64.916,64.951,296380000.0
2009-07-15 23:10:00,64.933,64.943,64.906,64.91,290590000.0
2009-07-15 23:15:00,64.916,64.919,64.885,64.905,321300000.0
2009-07-15 23:20:00,64.899,64.953,64.899,64.923,414470000.0
2009-07-15 23:25:00,64.927,64.958,64.917,64.927,350000000.0
2009-07-15 23:30:00,64.906,64.943,64.899,64.917,188300000.0
2009-07-15 23:35:00,64.908,64.933,64.903,64.926,268220000.0
2009-07-15 23:40:00,64.916,64.94,64.899,64.9,380720000.0
2009-07-15 23:45:00,64.913,64.921,64.898,64.908,319350000.0
2009-07-15 23:50:00,64.901,64.922,64.884,64.884,182990000.0
2009-07-15 23:55:00,64.895,64.897,64.876,64.886,162310000.0
2009-07-16 00:00:00,64.896,64.899,64.867,64.878,194050000.0
2009-07-16 00:05:00,64.882,64.882,64.821,64.828,360140000.0
2009-07-16 00:10:00,64.838,64.844,64.824,64.836,292300000.0
2009-07-16 00:15:00,64.855,64.858,64.829,64.844,341550000.0
2009-07-16 00:20:00,64.845,64.863,64.823,64.83,461330000.0
2009-07-16 00:25:00,64.836,64.836,64.755,64.767,398990000.0
2009-07-16 00:30:00,64.783,64.802,64.75,64.765,388170000.0
2009-07-16 00:35:00,64.775,64.798,64.753,64.769,464870000.0
2009-07-16 00:40:00,64.753,64.773,64.743,64.75,429580000.0
2009-07-16 00:45:00,64.756,64.763,64.74,64.752,298110000.0
2009-07-16 00:50:00,64.741,64.762,64.732,64.732,397260000.0
2009-07-16 00:55:00,64.745,64.814,64.739,64.814,311590000.0
2009-07-16 01:00:00,64.831,64.831,64.789,64.813,197050000.0
2009-07-16 01:05:00,64.809,64.843,64.792,64.8,468770000.0
2009-07-16 01:10:00,64.787,64.813,64.766,64.77,313860000.0
2009-07-16 01:15:00,64.775,64.809,64.764,64.792,208110000.0
2009-07-16 01:20:00,64.785,64.785,64.746,64.765,517140000.0
2009-07-16 01:25:00,64.741,64.779,64.723,64.738,267830000.0
2009-07-16 01:30:00,64.744,64.796,64.723,64.789,275000000.0
2009-07-16 01:35:00,64.797,64.826,64.779,64.809,499170000.0
2009-07-16 01:40:00,64.802,64.864,64.792,64.858,474810000.0
2009-07-16 01:45:00,64.885,64.914,64.864,64.906,321200000.0
2009-07-16 01:50:00,64.895,64.92,64.882,64.888,455870000.0
2009-07-16 01:55:00,64.888,64.907,64.884,64.9,278470000.0
2009-07-16 02:00:00,64.917,64.935,64.881,64.897,264560000.0
2009-07-16 02:05:00,64.888,64.916,64.883,64.898,323020000.0
2009-07-16 02:10:00,64.911,64.954,64.904,64.939,366500000.0
2009-07-16 02:15:00,64.958,65.026,64.951,65.018,258840000.0
2009-07-16 02:20:00,65.012,65.021,64.975,65.006,403470000.0
2009-07-16 02:25:00,64.992,65.008,64.952,64.96,309710000.0
2009-07-16 02:30:00,64.973,64.973,64.918,64.939,266260000.0
2009-07-16 02:35:00,64.93,64.972,64.93,64.964,286330000.0
2009-07-16 02:40:00,64.961,65.029,64.961,64.979,434350000.0
2009-07-16 02:45:00,64.974,64.974,64.912,64.912,316060000.0
2009-07-16 02:50:00,64.919,64.932,64.886,64.906,310560000.0
2009-07-16 02:55:00,64.912,64.935,64.897,64.927,277280000.0
2009-07-16 03:00:00,64.942,64.942,64.873,64.887,372520000.0
2009-07-16 03:05:00,64.869,64.933,64.869,64.915,288230000.0
2009-07-16 03:10:00,64.9,64.937,64.9,64.926,216700000.0
2009-07-16 03:15:00,64.934,64.934,64.903,64.916,434710000.0
2009-07-16 03:20:00,64.891,64.904,64.872,64.885,301830000.0
2009-07-16 03:25:00,64.882,64.893,64.835,64.888,181050000.0
2009-07-16 03:30:00,64.909,64.927,64.894,64.916,470780000.0
2009-07-16 03:35:00,64.915,64.92,64.826,64.868,243460000.0
2009-07-16 03:40:00,64.864,64.869,64.807,64.842,253550000.0
2009-07-16 03:45:00,64.844,64.851,64.822,64.849,450320000.0
2009-07-16 03:50:00,64.842,64.845,64.813,64.844,420560000.0
2009-07-16 03:55:00,64.824,64.864,64.814,64.843,283090000.0
2009-07-16 04:00:00,64.844,64.844,64.803,64.828,434840000.0
2009-07-16 04:05:00,64.833,64.835,64.733,64.733,309020000.0
2009-07-16 04:10:00,64.729,64.77,64.729,64.755,194380000.0
2009-07-16 04:15:00,64.767,64.782,64.748,64.758,264810000.0
2009-07-16 04:20:00,64.755,64.755,64.668,64.688,413340000.0
2009-07-16 04:25:00,64.679,64.709,64.654,64.662,308670000.0
2009-07-16 04:30:00,64.662,64.673,64.636,64.653,241100000.0
2009-07-16 04:35:00,64.653,64.712,64.649,64.694,405700000.0
2009-07-16 04:40:00,64.694,64.714,64.674,64.69,306190000.0
2009-07-16 04:45:00,64.695,64.717,64.67,64.717,190280000.0
2009-07-16 04:50:00,64.726,64.727,64.687,64.709,273430000.0
2009-07-16 04:55:00,64.71,64.734,64.673,64.731,383350000.0
2009-07-16 05:00:00,64.726,64.775,64.715,64.767,316480000.0
2009-07-16 05:05:00,64.769,64.772,64.744,64.772,332430000.0
2009-07-16 05:10:00,64.77,64.783,64.74,64.747,345540000.0
2009-07-16 05:15:00,64.761,64.761,64.647,64.651,280870000.0
2009-07-16 05:20:00,64.645,64.703,64.645,64.703,305040000.0
2009-07-16 05:25:00,64.689,64.703,64.674,64.681,258800000.0
2009-07-16 05:30:00,64.685,64.692,64.653,64.678,314560000.0
2009-07-16 05:35:00,64.672,64.684,64.654,64.684,241980000.0
2009-07-16 05:40:00,64.686,64.705,64.671,64.705,338250000.0
2009-07-16 05:45:00,64.702,64.705,64.663,64.663,262360000.0
2009-07-16 05:50:00,64.683,64.683,64.635,64.653,338270000.0
2009-07-16 05:55:00,64.646,64.691,64.646,64.683,410790000.0
2009-07-16 06:00:00,64.672,64.684,64.634,64.638,390100000.0
2009-07-16 06:05:00,64.645,64.661,64.616,64.618,441970000.0
2009-07-16 06:10:00,64.613,64.622,64.583,64.596,401670000.0
2009-07-16 06:15:00,64.606,64.662,64.584,64.636,425220000.0
2009-07-16 06:20:00,64.623,64.667,64.604,64.628,551700000.0
2009-07-16 06:25:00,64.615,64.616,64.573,64.605,414510000.0
2009-07-16 06:30:00,64.607,64.609,64.574,64.594,424220000.0
2009-07-16 06:35:00,64.584,64.604,64.551,64.558,439520000.0
2009-07-16 06:40:00,64.554,64.561,64.531,64.531,405440000.0
2009-07-16 06:45:00,64.551,64.554,64.503,64.503,441070000.0
2009-07-16 06:50:00,64.516,64.538,64.5,64.527,484590000.0
2009-07-16 06:55:00,64.534,64.555,64.517,64.537,313550000.0
2009-07-16 07:00:00,64.544,64.544,64.491,64.517,361030000.0
2009-07-16 07:05:00,64.516,64.521,64.476,64.489,352180000.0
2009-07-16 07:10:00,64.496,64.543,64.495,64.527,340030000.0
2009-07-16 07:15:00,64.554,64.554,64.477,64.483,457480000.0
2009-07-16 07:20:00,64.479,64.494,64.452,64.485,201800000.0
2009-07-16 07:25:00,64.471,64.542,64.465,64.514,315910000.0
2009-07-16 07:30:00,64.53,64.562,64.517,64.556,305410000.0
2009-07-16 07:35:00,64.558,64.576,64.534,64.572,395820000.0
2009-07-16 07:40:00,64.562,64.572,64.535,64.567,202150000.0
2009-07-16 07:45:00,64.575,64.575,64.525,64.538,238510000.0
2009-07-16 07:50:00,64.533,64.563,64.517,64.528,253720000.0
2009-07-16 07:55:00,64.518,64.541,64.503,64.522,326240000.0
2009-07-16 08:00:00,64.542,64.552,64.513,64.537,284840000.0
2009-07-16 08:05:00,64.537,64.601,64.524,64.577,378940000.0
2009-07-16 08:10:00,64.59,64.626,64.535,64.617,437670000.0
2009-07-16 08:15:00,64.633,64.633,64.576,64.587,453820000.0
2009-07-16 08:20:00,64.59,64.605,64.546,64.554,409470000.0
2009-07-16 08:25:00,64.56,64.614,64.56,64.607,398890000.0
2009-07-16 08:30:00,64.627,64.631,64.564,64.602,462180000.0
2009-07-16 08:35:00,64.583,64.671,64.583,64.662,291070000.0
2009-07-16 08:40:00,64.664,64.715,64.651,64.668,393900000.0
2009-07-16 08:45:00,64.654,64.681,64.567,64.585,334670000.0
2009-07-16 08:50:00,64.593,64.602,64.536,64.567,285250000.0
2009-07-16 08:55:00,64.581,64.617,64.535,64.547,446020000.0
2009-07-16 09:00:00,64.552,64.552,64.456,64.468,328450000.0
2009-07-16 09:05:00,64.484,64.512,64.456,64.479,226470000.0
2009-07-16 09:10:00,64.479,64.484,64.422,64.466,477260000.0
2009-07-16 09:15:00,64.468,64.527,64.458,64.508,320960000.0
2009-07-16 09:20:00,64.505,64.57,64.495,64.539,229620000.0
2009-07-16 09:25:00,64.544,64.581,64.532,64.558,465950000.0
2009-07-16 09:30:00,64.572,64.572,64.511,64.531,518420000.0
2009-07-16 09:35:00,64.539,64.56,64.513,64.539,346420000.0
2009-07-16 09:40:00,64.555,64.582,64.514,64.53,437190000.0
2009-07-16 09:45:00,64.533,64.533,64.465,64.526,352390000.0
2009-07-16 09:50:00,64.508,64.529,64.458,64.483,239850000.0
2009-07-16 09:55:00,64.477,64.536,64.463,64.506,456360000.0
2009-07-16 10:00:00,64.487,64.501,64.455,64.469,528420000.0
2009-07-16 10:05:00,64.458,64.485,64.435,64.447,346810000.0
2009-07-16 10:10:00,64.459,64.482,64.431,64.461,463440000.0
2009-07-16 10:15:00,64.471,64.471,64.335,64.366,345150000.0
2009-07-16 10:20:00,64.364,64.364,64.303,64.315,125780000.0
2009-07-16 10:25:00,64.323,64.351,64.307,64.334,63120000.0
2009-07-16 10:30:00,64.336,64.351,64.308,64.343,74760000.0
2009-07-16 10:35:00,64.35,64.361,64.302,64.306,84350000.0
2009-07-16 10:40:00,64.313,64.373,64.283,64.373,63440000.0
2009-07-16 10:45:00,64.363,64.376,64.315,64.316,78790000.0
2009-07-16 10:50:00,64.319,64.357,64.301,64.35,63960000.0
2009-07-16 10:55:00,64.368,64.408,64.354,64.403,70110000.0
2009-07-16 11:00:00,64.403,64.416,64.341,64.346,59520000.0
2009-07-16 11:05:00,64.341,64.364,64.333,64.36,64130000.0
2009-07-16 11:10:00,64.361,64.376,64.345,64.376,68130000.0
2009-07-16 11:15:00,64.376,64.431,64.373,64.419,71640000.0
2009-07-16 11:20:00,64.403,64.436,64.403,64.433,76350000.0
2009-07-16 11:25:00,64.413,64.423,64.366,64.377,72390000.0
2009-07-16 11:30:00,64.39,64.416,64.359,64.383,62410000.0
2009-07-16 11:35:00,64.385,64.404,64.361,64.378,62350000.0
2009-07-16 11:40:00,64.377,64.384,64.35,64.374,74810000.0
2009-07-16 11:45:00,64.395,64.455,64.382,64.404,61890000.0
2009-07-16 11:50:00,64.417,64.474,64.417,64.438,79910000.0
2009-07-16 11:55:00,64.447,64.468,64.433,64.436,74850000.0
2009-07-16 12:00:00,64.456,64.456,64.413,64.431,62610000.0
2009-07-16 12:05:00,64.43,64.449,64.405,64.424,75470000.0
2009-07-16 12:10:00,64.424,64.442,64.411,64.42,152150000.0
2009-07-16 12:15:00,64.425,64.426,64.341,64.345,523100000.0
2009-07-16 12:20:00,64.35,64.387,64.339,64.379,331120000.0
2009-07-16 12:25:00,64.379,64.459,64.352,64.436,464860000.0
2009-07-16 12:30:00,64.455,64.67,64.438,64.618,398930000.0
2009-07-16 12:35:00,64.622,64.682,64.543,64.681,514600000.0
2009-07-16 12:40:00,64.685,64.747,64.637,64.65,347130000.0
2009-07-16 12:45:00,64.673,64.694,64.607,64.609,365800000.0
2009-07-16 12:50:00,64.616,64.65,64.604,64.62,379740000.0
2009-07-16 12:55:00,64.624,64.624,64.564,64.566,448740000.0
2009-07-16 13:00:00,64.577,64.654,64.573,64.613,366940000.0
2009-07-16 13:05:00,64.611,64.644,64.591,64.618,533610000.0
2009-07-16 13:10:00,64.613,64.614,64.574,64.613,444730000.0
2009-07-16 13:15:00,64.613,64.627,64.557,64.57,531660000.0
2009-07-16 13:20:00,64.576,64.598,64.558,64.571,584580000.0
2009-07-16 13:25:00,64.581,64.634,64.56,64.628,431580000.0
2009-07-16 13:30:00,64.629,64.629,64.581,64.589,427480000.0
2009-07-16 13:35:00,64.595,64.613,64.565,64.59,430590000.0
2009-07-16 13:40:00,64.6,64.643,64.592,64.617,369290000.0
2009-07-16 13:45:00,64.625,64.642,64.596,64.622,402760000.0
2009-07-16 13:50:00,64.626,64.641,64.598,64.607,436520000.0
2009-07-16 13:55:00,64.613,64.618,64.549,64.565,434610000.0
2009-07-16 14:00:00,64.57,64.598,64.533,64.588,540590000.0
2009-07-16 14:05:00,64.602,64.615,64.557,64.586,404590000.0
2009-07-16 14:10:00,64.595,64.629,64.574,64.629,399540000.0
2009-07-16 14:15:00,64.646,64.683,64.628,64.658,419330000.0
2009-07-16 14:20:00,64.64,64.672,64.591,64.657,466380000.0
2009-07-16 14:25:00,64.66,64.691,64.641,64.679,440460000.0
2009-07-16 14:30:00,64.694,64.796,64.676,64.735,469920000.0
2009-07-16 14:35:00,64.747,64.759,64.608,64.62,291100000.0
2009-07-16 14:40:00,64.607,64.617,64.538,64.54,371600000.0
2009-07-16 14:45:00,64.554,64.587,64.518,64.585,324480000.0
2009-07-16 14:50:00,64.587,64.654,64.58,64.59,389750000.0
2009-07-16 14:55:00,64.602,64.617,64.548,64.576,417990000.0
2009-07-16 15:00:00,64.579,64.579,64.511,64.544,177570000.0
2009-07-16 15:05:00,64.521,64.585,64.516,64.567,305760000.0
2009-07-16 15:10:00,64.568,64.582,64.523,64.523,362620000.0
2009-07-16 15:15:00,64.537,64.537,64.438,64.451,329720000.0
2009-07-16 15:20:00,64.436,64.456,64.375,64.399,178630000.0
2009-07-16 15:25:00,64.402,64.433,64.381,64.39,292500000.0
2009-07-16 15:30:00,64.391,64.391,64.264,64.341,213040000.0
2009-07-16 15:35:00,64.343,64.391,64.286,64.371,364370000.0
2009-07-16 15:40:00,64.382,64.443,64.374,64.443,314290000.0
2009-07-16 15:45:00,64.455,64.48,64.441,64.48,344690000.0
2009-07-16 15:50:00,64.47,64.532,64.456,64.488,450890000.0
2009-07-16 15:55:00,64.468,64.51,64.463,64.484,420490000.0
2009-07-16 16:00:00,64.486,64.496,64.233,64.276,393190000.0
2009-07-16 16:05:00,64.272,64.353,64.269,64.318,466970000.0
2009-07-16 16:10:00,64.332,64.339,64.271,64.336,422010000.0
2009-07-16 16:15:00,64.341,64.37,64.296,64.357,286800000.0
2009-07-16 16:20:00,64.355,64.37,64.325,64.366,395460000.0
2009-07-16 16:25:00,64.357,64.442,64.353,64.397,316140000.0
2009-07-16 16:30:00,64.41,64.442,64.389,64.39,245230000.0
2009-07-16 16:35:00,64.407,64.444,64.383,64.383,483200000.0
2009-07-16 16:40:00,64.364,64.394,64.345,64.375,329080000.0
2009-07-16 16:45:00,64.385,64.406,64.375,64.394,194580000.0
2009-07-16 16:50:00,64.39,64.429,64.362,64.425,523210000.0
2009-07-16 16:55:00,64.412,64.452,64.38,64.443,269370000.0
2009-07-16 17:00:00,64.461,64.472,64.409,64.44,290080000.0
2009-07-16 17:05:00,64.431,64.472,64.429,64.44,488500000.0
2009-07-16 17:10:00,64.436,64.436,64.384,64.409,466790000.0
2009-07-16 17:15:00,64.427,64.427,64.367,64.391,325920000.0
2009-07-16 17:20:00,64.373,64.403,64.372,64.395,473230000.0
2009-07-16 17:25:00,64.399,64.426,64.373,64.396,340660000.0
2009-07-16 17:30:00,64.384,64.384,64.336,64.366,404150000.0
2009-07-16 17:35:00,64.369,64.374,64.334,64.36,346040000.0
2009-07-16 17:40:00,64.375,64.4,64.36,64.398,448920000.0
2009-07-16 17:45:00,64.404,64.421,64.375,64.397,354150000.0
2009-07-16 17:50:00,64.396,64.404,64.366,64.378,185580000.0
2009-07-16 17:55:00,64.391,64.426,64.375,64.403,398100000.0
2009-07-16 18:00:00,64.42,64.432,64.38,64.426,576960000.0
2009-07-16 18:05:00,64.421,64.442,64.393,64.434,370530000.0
2009-07-16 18:10:00,64.437,64.457,64.423,64.429,430630000.0
2009-07-16 18:15:00,64.436,64.436,64.395,64.415,334060000.0
2009-07-16 18:20:00,64.411,64.451,64.395,64.429,338230000.0
2009-07-16 18:25:00,64.422,64.443,64.41,64.435,407020000.0
2009-07-16 18:30:00,64.437,64.463,64.402,64.412,398390000.0
2009-07-16 18:35:00,64.398,64.411,64.362,64.386,473210000.0
2009-07-16 18:40:00,64.373,64.395,64.351,64.39,427820000.0
2009-07-16 18:45:00,64.397,64.406,64.313,64.371,306390000.0
2009-07-16 18:50:00,64.395,64.403,64.349,64.403,403480000.0
2009-07-16 18:55:00,64.403,64.403,64.354,64.382,318250000.0
2009-07-16 19:00:00,64.405,64.424,64.342,64.364,247380000.0
2009-07-16 19:05:00,64.357,64.373,64.345,64.366,488130000.0
2009-07-16 19:10:00,64.378,64.378,64.358,64.358,335270000.0
2009-07-16 19:15:00,64.367,64.422,64.363,64.418,190720000.0
2009-07-16 19:20:00,64.414,64.422,64.39,64.401,533380000.0
2009-07-16 19:25:00,64.389,64.42,64.381,64.381,178250000.0
2009-07-16 19:30:00,64.4,64.424,64.392,64.415,271840000.0
2009-07-16 19:35:00,64.392,64.421,64.382,64.398,483730000.0
2009-07-16 19:40:00,64.392,64.424,64.392,64.417,447830000.0
2009-07-16 19:45:00,64.439,64.497,64.416,64.481,305790000.0
2009-07-16 19:50:00,64.467,64.486,64.453,64.477,453960000.0
2009-07-16 19:55:00,64.475,64.49,64.45,64.472,339340000.0
2009-07-16 20:00:00,64.494,64.531,64.466,64.466,396440000.0
2009-07-16 20:05:00,64.469,64.496,64.446,64.453,333100000.0
2009-07-16 20:10:00,64.446,64.462,64.407,64.432,342140000.0
2009-07-16 20:15:00,64.459,64.494,64.435,64.478,345730000.0
2009-07-16 20:20:00,64.458,64.471,64.435,64.449,317160000.0
2009-07-16 20:25:00,64.467,64.502,64.463,64.48,306150000.0
2009-07-16 20:30:00,64.488,64.512,64.478,64.506,459010000.0
2009-07-16 20:35:00,64.501,64.548,64.496,64.548,351270000.0
2009-07-16 20:40:00,64.525,64.542,64.505,64.505,259860000.0
2009-07-16 20:45:00,64.517,64.549,64.502,64.526,408450000.0
2009-07-16 20:50:00,64.505,64.541,64.501,64.537,332560000.0
2009-07-16 20:55:00,64.536,64.568,64.522,64.534,480040000.0
2009-07-16 21:00:00,64.545,64.545,64.504,64.532,405930000.0
2009-07-16 21:05:00,64.535,64.549,64.487,64.492,496120000.0
2009-07-16 21:10:00,64.506,64.536,64.487,64.52,334920000.0
2009-07-16 21:15:00,64.526,64.54,64.494,64.508,354160000.0
2009-07-16 21:20:00,64.479,64.502,64.451,64.486,385770000.0
2009-07-16 21:25:00,64.479,64.518,64.466,64.506,444620000.0
2009-07-16 21:30:00,64.534,64.544,64.487,64.505,370940000.0
2009-07-16 21:35:00,64.51,64.544,64.51,64.536,547440000.0
2009-07-16 21:40:00,64.509,64.56,64.509,64.55,395160000.0
2009-07-16 21:45:00,64.555,64.568,64.532,64.568,543910000.0
2009-07-16 21:50:00,64.568,64.624,64.553,64.607,451570000.0
2009-07-16 21:55:00,64.6,64.612,64.573,64.59,423190000.0
2009-07-16 22:00:00,64.6,64.62,64.566,64.578,415610000.0
2009-07-16 22:05:00,64.573,64.626,64.544,64.592,443420000.0
2009-07-16 22:10:00,64.585,64.626,64.577,64.607,378900000.0
2009-07-16 22:15:00,64.62,64.62,64.569,64.577,312780000.0
2009-07-16 22:20:00,64.57,64.622,64.57,64.611,461040000.0
2009-07-16 22:25:00,64.61,64.64,64.599,64.64,456810000.0
2009-07-16 22:30:00,64.659,64.674,64.616,64.667,551400000.0
2009-07-16 22:35:00,64.662,64.706,64.662,64.688,408260000.0
2009-07-16 22:40:00,64.68,64.696,64.66,64.688,417000000.0
2009-07-16 22:45:00,64.704,64.715,64.672,64.688,406820000.0
2009-07-16 22:50:00,64.685,64.699,64.668,64.678,457650000.0
2009-07-16 22:55:00,64.687,64.713,64.673,64.698,441680000.0
2009-07-16 23:00:00,64.715,64.719,64.68,64.693,413970000.0
2009-07-16 23:05:00,64.704,64.715,64.683,64.699,257430000.0
2009-07-16 23:10:00,64.703,64.703,64.67,64.69,233440000.0
2009-07-16 23:15:00,64.699,64.699,64.631,64.65,240370000.0
2009-07-16 23:20:00,64.635,64.651,64.556,64.597,405550000.0
2009-07-16 23:25:00,64.623,64.632,64.579,64.625,335650000.0
2009-07-16 23:30:00,64.603,64.603,64.547,64.567,137930000.0
2009-07-16 23:35:00,64.546,64.578,64.546,64.57,269530000.0
2009-07-16 23:40:00,64.53,64.583,64.53,64.539,331850000.0
2009-07-16 23:45:00,64.58,64.58,64.536,64.568,330760000.0
2009-07-16 23:50:00,64.546,64.579,64.539,64.554,189240000.0
2009-07-16 23:55:00,64.577,64.577,64.536,64.537,216870000.0
2009-07-17 00:00:00,64.559,64.591,64.53,64.556,140210000.0
2009-07-17 00:05:00,64.567,64.567,64.522,64.552,365010000.0
2009-07-17 00:10:00,64.521,64.551,64.503,64.525,311500000.0
2009-07-17 00:15:00,64.535,64.536,64.498,64.498,358420000.0
2009-07-17 00:20:00,64.503,64.525,64.483,64.516,466960000.0
2009-07-17 00:25:00,64.491,64.517,64.454,64.481,421280000.0
2009-07-17 00:30:00,64.463,64.497,64.463,64.468,288490000.0
2009-07-17 00:35:00,64.482,64.507,64.477,64.488,367600000.0
2009-07-17 00:40:00,64.478,64.497,64.466,64.497,425640000.0
2009-07-17 00:45:00,64.487,64.506,64.474,64.497,305830000.0
2009-07-17 00:50:00,64.516,64.54,64.507,64.537,255910000.0
2009-07-17 00:55:00,64.509,64.544,64.509,64.51,305850000.0
2009-07-17 01:00:00,64.536,64.545,64.489,64.505,206610000.0
2009-07-17 01:05:00,64.498,64.527,64.493,64.519,474530000.0
2009-07-17 01:10:00,64.523,64.537,64.502,64.517,320680000.0
2009-07-17 01:15:00,64.529,64.543,64.513,64.529,193800000.0
2009-07-17 01:20:00,64.536,64.537,64.484,64.508,522350000.0
2009-07-17 01:25:00,64.517,64.526,64.502,64.517,232400000.0
2009-07-17 01:30:00,64.527,64.529,64.486,64.515,272370000.0
2009-07-17 01:35:00,64.511,64.55,64.511,64.547,496230000.0
2009-07-17 01:40:00,64.545,64.57,64.537,64.569,454390000.0
2009-07-17 01:45:00,64.549,64.549,64.481,64.534,320800000.0
2009-07-17 01:50:00,64.532,64.544,64.494,64.499,470540000.0
2009-07-17 01:55:00,64.49,64.514,64.49,64.509,204050000.0
2009-07-17 02:00:00,64.525,64.587,64.525,64.577,275380000.0
2009-07-17 02:05:00,64.585,64.644,64.564,64.644,325610000.0
2009-07-17 02:10:00,64.638,64.656,64.595,64.61,378550000.0
2009-07-17 02:15:00,64.614,64.626,64.591,64.601,260250000.0
2009-07-17 02:20:00,64.612,64.615,64.57,64.579,411290000.0
2009-07-17 02:25:00,64.581,64.619,64.581,64.604,311840000.0
2009-07-17 02:30:00,64.605,64.605,64.536,64.555,274340000.0
2009-07-17 02:35:00,64.549,64.565,64.539,64.555,280510000.0
2009-07-17 02:40:00,64.551,64.574,64.534,64.559,436140000.0
2009-07-17 02:45:00,64.584,64.584,64.529,64.547,317980000.0
2009-07-17 02:50:00,64.548,64.561,64.517,64.519,325850000.0
2009-07-17 02:55:00,64.513,64.531,64.496,64.526,275180000.0
2009-07-17 03:00:00,64.534,64.543,64.465,64.485,369560000.0
2009-07-17 03:05:00,64.477,64.483,64.404,64.446,271110000.0
2009-07-17 03:10:00,64.44,64.472,64.421,64.427,218580000.0
2009-07-17 03:15:00,64.438,64.462,64.432,64.447,442840000.0
2009-07-17 03:20:00,64.445,64.45,64.421,64.435,292010000.0
2009-07-17 03:25:00,64.431,64.445,64.316,64.353,195780000.0
2009-07-17 03:30:00,64.348,64.36,64.285,64.303,465600000.0
2009-07-17 03:35:00,64.305,64.324,64.278,64.278,244490000.0
2009-07-17 03:40:00,64.296,64.349,64.291,64.345,242350000.0
2009-07-17 03:45:00,64.342,64.37,64.311,64.357,461290000.0
2009-07-17 03:50:00,64.365,64.42,64.344,64.389,433540000.0
2009-07-17 03:55:00,64.404,64.457,64.393,64.418,298970000.0
2009-07-17 04:00:00,64.434,64.434,64.326,64.357,423970000.0
2009-07-17 04:05:00,64.359,64.404,64.347,64.404,305700000.0
2009-07-17 04:10:00,64.391,64.405,64.351,64.351,203330000.0
2009-07-17 04:15:00,64.376,64.397,64.366,64.397,264250000.0
2009-07-17 04:20:00,64.415,64.415,64.351,64.375,420610000.0
2009-07-17 04:25:00,64.362,64.403,64.353,64.396,304420000.0
2009-07-17 04:30:00,64.402,64.415,64.374,64.415,237790000.0
2009-07-17 04:35:00,64.411,64.432,64.371,64.388,418870000.0
2009-07-17 04:40:00,64.416,64.422,64.38,64.401,317390000.0
2009-07-17 04:45:00,64.403,64.443,64.396,64.422,206090000.0
2009-07-17 04:50:00,64.411,64.455,64.411,64.437,275430000.0
2009-07-17 04:55:00,64.426,64.456,64.413,64.445,391100000.0
2009-07-17 05:00:00,64.453,64.453,64.413,64.438,306710000.0
2009-07-17 05:05:00,64.431,64.463,64.415,64.442,332140000.0
2009-07-17 05:10:00,64.457,64.457,64.419,64.444,287390000.0
2009-07-17 05:15:00,64.435,64.441,64.404,64.415,203750000.0
2009-07-17 05:20:00,64.418,64.445,64.411,64.429,337170000.0
2009-07-17 05:25:00,64.441,64.441,64.398,64.428,294310000.0
2009-07-17 05:30:00,64.428,64.451,64.404,64.443,333210000.0
2009-07-17 05:35:00,64.434,64.443,64.406,64.413,433920000.0
2009-07-17 05:40:00,64.435,64.445,64.404,64.425,337010000.0
2009-07-17 05:45:00,64.444,64.444,64.383,64.396,248690000.0
2009-07-17 05:50:00,64.411,64.411,64.328,64.339,317570000.0
2009-07-17 05:55:00,64.33,64.397,64.33,64.374,399140000.0
2009-07-17 06:00:00,64.391,64.394,64.354,64.371,381170000.0
2009-07-17 06:05:00,64.348,64.363,64.317,64.343,419640000.0
2009-07-17 06:10:00,64.32,64.364,64.319,64.329,391430000.0
2009-07-17 06:15:00,64.337,64.337,64.294,64.309,409060000.0
2009-07-17 06:20:00,64.323,64.341,64.283,64.286,552240000.0
2009-07-17 06:25:00,64.305,64.311,64.272,64.286,391050000.0
2009-07-17 06:30:00,64.312,64.312,64.273,64.294,400610000.0
2009-07-17 06:35:00,64.287,64.325,64.285,64.325,417270000.0
2009-07-17 06:40:00,64.309,64.357,64.309,64.336,384200000.0
2009-07-17 06:45:00,64.362,64.365,64.332,64.349,425990000.0
2009-07-17 06:50:00,64.339,64.38,64.332,64.369,477980000.0
2009-07-17 06:55:00,64.373,64.418,64.351,64.395,293050000.0
2009-07-17 07:00:00,64.405,64.411,64.364,64.393,342600000.0
2009-07-17 07:05:00,64.36,64.403,64.36,64.384,321720000.0
2009-07-17 07:10:00,64.391,64.396,64.367,64.389,328010000.0
2009-07-17 07:15:00,64.39,64.394,64.355,64.394,265060000.0
2009-07-17 07:20:00,64.371,64.393,64.36,64.366,212460000.0
2009-07-17 07:25:00,64.397,64.397,64.361,64.369,309210000.0
2009-07-17 07:30:00,64.395,64.401,64.363,64.376,316120000.0
2009-07-17 07:35:00,64.361,64.385,64.356,64.383,382520000.0
2009-07-17 07:40:00,64.381,64.419,64.371,64.405,200150000.0
2009-07-17 07:45:00,64.428,64.428,64.394,64.407,229560000.0
2009-07-17 07:50:00,64.401,64.442,64.393,64.434,257120000.0
2009-07-17 07:55:00,64.433,64.454,64.413,64.413,323100000.0
2009-07-17 08:00:00,64.424,64.442,64.402,64.435,284510000.0
2009-07-17 08:05:00,64.422,64.463,64.422,64.449,381280000.0
2009-07-17 08:10:00,64.447,64.482,64.443,64.451,430700000.0
2009-07-17 08:15:00,64.466,64.473,64.442,64.465,440150000.0
2009-07-17 08:20:00,64.443,64.484,64.443,64.475,382130000.0
2009-07-17 08:25:00,64.464,64.487,64.435,64.437,396570000.0
2009-07-17 08:30:00,64.454,64.462,64.348,64.359,470730000.0
2009-07-17 08:35:00,64.35,64.415,64.338,64.379,294760000.0
2009-07-17 08:40:00,64.394,64.407,64.361,64.376,392730000.0
2009-07-17 08:45:00,64.378,64.416,64.378,64.391,335680000.0
2009-07-17 08:50:00,64.405,64.414,64.325,64.335,277200000.0
2009-07-17 08:55:00,64.354,64.392,64.344,64.368,464040000.0
2009-07-17 09:00:00,64.373,64.379,64.326,64.368,326140000.0
2009-07-17 09:05:00,64.386,64.393,64.346,64.374,230760000.0
2009-07-17 09:10:00,64.366,64.366,64.313,64.343,461420000.0
2009-07-17 09:15:00,64.358,64.401,64.351,64.393,340720000.0
2009-07-17 09:20:00,64.382,64.425,64.382,64.408,232040000.0
2009-07-17 09:25:00,64.395,64.401,64.357,64.385,454240000.0
2009-07-17 09:30:00,64.388,64.406,64.362,64.378,550730000.0
2009-07-17 09:35:00,64.383,64.422,64.368,64.416,344250000.0
2009-07-17 09:40:00,64.415,64.421,64.388,64.41,456340000.0
2009-07-17 09:45:00,64.434,64.434,64.392,64.416,355760000.0
2009-07-17 09:50:00,64.422,64.461,64.395,64.461,210270000.0
2009-07-17 09:55:00,64.447,64.497,64.406,64.425,465680000.0
2009-07-17 10:00:00,64.408,64.458,64.401,64.43,537420000.0
2009-07-17 10:05:00,64.436,64.468,64.416,64.449,351280000.0
2009-07-17 10:10:00,64.437,64.452,64.377,64.405,441250000.0
2009-07-17 10:15:00,64.416,64.416,64.355,64.375,340700000.0
2009-07-17 10:20:00,64.364,64.41,64.354,64.404,121780000.0
2009-07-17 10:25:00,64.421,64.442,64.397,64.442,65510000.0
2009-07-17 10:30:00,64.444,64.453,64.388,64.413,48720000.0
2009-07-17 10:35:00,64.388,64.416,64.382,64.405,67240000.0
2009-07-17 10:40:00,64.401,64.426,64.393,64.413,66880000.0
2009-07-17 10:45:00,64.404,64.433,64.4,64.411,65490000.0
2009-07-17 10:50:00,64.425,64.521,64.425,64.513,67860000.0
2009-07-17 10:55:00,64.504,64.551,64.493,64.523,66110000.0
2009-07-17 11:00:00,64.526,64.554,64.503,64.531,80220000.0
2009-07-17 11:05:00,64.538,64.544,64.501,64.538,60630000.0
2009-07-17 11:10:00,64.527,64.555,64.516,64.526,60520000.0
2009-07-17 11:15:00,64.541,64.559,64.514,64.539,66390000.0
2009-07-17 11:20:00,64.525,64.593,64.523,64.561,73950000.0
2009-07-17 11:25:00,64.581,64.626,64.569,64.626,67690000.0
2009-07-17 11:30:00,64.633,64.633,64.586,64.615,53840000.0
2009-07-17 11:35:00,64.62,64.629,64.571,64.597,76230000.0
2009-07-17 11:40:00,64.576,64.602,64.559,64.585,76790000.0
2009-07-17 11:45:00,64.611,64.611,64.575,64.606,62420000.0
2009-07-17 11:50:00,64.608,64.632,64.593,64.608,82530000.0
2009-07-17 11:55:00,64.616,64.638,64.605,64.628,76010000.0
2009-07-17 12:00:00,64.629,64.672,64.627,64.672,80020000.0
2009-07-17 12:05:00,64.669,64.695,64.641,64.688,73110000.0
2009-07-17 12:10:00,64.683,64.693,64.64,64.665,156680000.0
2009-07-17 12:15:00,64.671,64.676,64.619,64.625,403960000.0
2009-07-17 12:20:00,64.62,64.66,64.618,64.648,348350000.0
2009-07-17 12:25:00,64.655,64.67,64.605,64.646,399000000.0
2009-07-17 12:30:00,64.661,64.661,64.611,64.658,417420000.0
2009-07-17 12:35:00,64.634,64.669,64.611,64.632,508740000.0
2009-07-17 12:40:00,64.622,64.653,64.622,64.652,347030000.0
2009-07-17 12:45:00,64.63,64.654,64.594,64.632,363380000.0
2009-07-17 12:50:00,64.612,64.635,64.587,64.62,385550000.0
2009-07-17 12:55:00,64.606,64.615,64.569,64.578,355010000.0
2009-07-17 13:00:00,64.573,64.635,64.566,64.608,382680000.0
2009-07-17 13:05:00,64.616,64.643,64.573,64.611,511190000.0
2009-07-17 13:10:00,64.61,64.61,64.532,64.565,458970000.0
2009-07-17 13:15:00,64.57,64.57,64.511,64.555,531450000.0
2009-07-17 13:20:00,64.547,64.569,64.504,64.553,584150000.0
2009-07-17 13:25:00,64.522,64.577,64.508,64.534,431890000.0
2009-07-17 13:30:00,64.542,64.579,64.518,64.558,406970000.0
2009-07-17 13:35:00,64.532,64.572,64.527,64.56,442560000.0
2009-07-17 13:40:00,64.554,64.56,64.495,64.507,385810000.0
2009-07-17 13:45:00,64.484,64.514,64.47,64.478,402280000.0
2009-07-17 13:50:00,64.503,64.511,64.455,64.511,461970000.0
2009-07-17 13:55:00,64.505,64.55,64.484,64.537,431850000.0
2009-07-17 14:00:00,64.557,64.63,64.519,64.567,530640000.0
2009-07-17 14:05:00,64.554,64.595,64.525,64.576,413670000.0
2009-07-17 14:10:00,64.583,64.602,64.558,64.567,394320000.0
2009-07-17 14:15:00,64.593,64.613,64.546,64.593,410670000.0
2009-07-17 14:20:00,64.593,64.599,64.515,64.541,468230000.0
2009-07-17 14:25:00,64.55,64.618,64.537,64.582,413380000.0
2009-07-17 14:30:00,64.618,64.683,64.555,64.607,486240000.0
2009-07-17 14:35:00,64.597,64.638,64.577,64.609,310760000.0
2009-07-17 14:40:00,64.591,64.703,64.591,64.64,359870000.0
2009-07-17 14:45:00,64.671,64.706,64.63,64.672,332430000.0
2009-07-17 14:50:00,64.672,64.72,64.647,64.687,378440000.0
2009-07-17 14:55:00,64.689,64.761,64.674,64.761,416680000.0
2009-07-17 15:00:00,64.768,64.838,64.752,64.833,187120000.0
2009-07-17 15:05:00,64.834,64.848,64.765,64.78,297220000.0
2009-07-17 15:10:00,64.774,64.923,64.774,64.896,363380000.0
2009-07-17 15:15:00,64.899,64.911,64.845,64.878,319810000.0
2009-07-17 15:20:00,64.842,64.921,64.837,64.917,181930000.0
2009-07-17 15:25:00,64.912,64.978,64.876,64.941,280620000.0
2009-07-17 15:30:00,64.963,64.973,64.81,64.814,211180000.0
2009-07-17 15:35:00,64.839,64.889,64.775,64.791,362920000.0
2009-07-17 15:40:00,64.8,64.91,64.788,64.886,318410000.0
2009-07-17 15:45:00,64.873,64.912,64.772,64.772,370060000.0
2009-07-17 15:50:00,64.777,64.83,64.76,64.788,463260000.0
2009-07-17 15:55:00,64.817,64.883,64.784,64.872,424360000.0
2009-07-17 16:00:00,64.873,64.873,64.807,64.856,402770000.0
2009-07-17 16:05:00,64.855,64.881,64.817,64.848,474510000.0
2009-07-17 16:10:00,64.87,64.883,64.828,64.842,445160000.0
2009-07-17 16:15:00,64.851,64.879,64.809,64.833,316430000.0
2009-07-17 16:20:00,64.856,64.9,64.825,64.894,408540000.0
2009-07-17 16:25:00,64.89,64.943,64.887,64.893,317400000.0
2009-07-17 16:30:00,64.9,64.944,64.895,64.934,245050000.0
2009-07-17 16:35:00,64.921,64.95,64.894,64.903,488280000.0
2009-07-17 16:40:00,64.891,64.913,64.872,64.881,314470000.0
2009-07-17 16:45:00,64.906,64.916,64.841,64.842,201890000.0
2009-07-17 16:50:00,64.831,64.871,64.794,64.809,544950000.0
2009-07-17 16:55:00,64.809,64.871,64.798,64.861,277650000.0
2009-07-17 17:00:00,64.876,64.886,64.833,64.874,285750000.0
2009-07-17 17:05:00,64.832,64.879,64.792,64.792,492150000.0
2009-07-17 17:10:00,64.815,64.84,64.773,64.816,486110000.0
2009-07-17 17:15:00,64.825,64.842,64.802,64.822,325240000.0
2009-07-17 17:20:00,64.798,64.894,64.785,64.867,459840000.0
2009-07-17 17:25:00,64.894,64.894,64.841,64.866,347820000.0
2009-07-17 17:30:00,64.871,64.871,64.825,64.838,398850000.0
2009-07-17 17:35:00,64.839,64.875,64.825,64.852,363530000.0
2009-07-17 17:40:00,64.865,64.894,64.845,64.88,455950000.0
2009-07-17 17:45:00,64.899,64.899,64.845,64.896,353270000.0
2009-07-17 17:50:00,64.888,64.893,64.853,64.868,181060000.0
2009-07-17 17:55:00,64.86,64.883,64.843,64.865,407980000.0
2009-07-17 18:00:00,64.874,64.874,64.837,64.867,576720000.0
2009-07-17 18:05:00,64.868,64.876,64.842,64.858,381990000.0
2009-07-17 18:10:00,64.866,64.869,64.831,64.842,427310000.0
2009-07-17 18:15:00,64.856,64.873,64.833,64.858,342440000.0
2009-07-17 18:20:00,64.842,64.897,64.842,64.864,357670000.0
2009-07-17 18:25:00,64.854,64.882,64.801,64.83,416150000.0
2009-07-17 18:30:00,64.824,64.828,64.777,64.814,380440000.0
2009-07-17 18:35:00,64.82,64.82,64.777,64.797,474270000.0
2009-07-17 18:40:00,64.805,64.833,64.793,64.828,428990000.0
2009-07-17 18:45:00,64.834,64.837,64.803,64.816,294680000.0
2009-07-17 18:50:00,64.815,64.827,64.808,64.819,413120000.0
2009-07-17 18:55:00,64.824,64.832,64.797,64.824,233530000.0
2009-07-17 19:00:00,64.844,64.844,64.794,64.805,237000000.0
2009-07-17 19:05:00,64.822,64.835,64.802,64.803,459820000.0
2009-07-17 19:10:00,64.82,64.828,64.789,64.797,317900000.0
2009-07-17 19:15:00,64.812,64.844,64.774,64.833,202350000.0
2009-07-17 19:20:00,64.843,64.844,64.795,64.838,519680000.0
2009-07-17 19:25:00,64.835,64.872,64.823,64.856,257830000.0
2009-07-17 19:30:00,64.886,64.973,64.857,64.948,272090000.0
2009-07-17 19:35:00,64.945,65.003,64.945,64.996,486880000.0
2009-07-17 19:40:00,64.981,64.981,64.926,64.93,446790000.0
2009-07-17 19:45:00,64.957,64.957,64.903,64.924,310100000.0
2009-07-17 19:50:00,64.922,64.952,64.902,64.921,446600000.0
2009-07-17 19:55:00,64.91,64.943,64.894,64.918,331800000.0
2009-07-17 20:00:00,64.933,64.955,64.911,64.944,303880000.0
2009-07-17 20:05:00,64.934,64.955,64.905,64.909,332420000.0
2009-07-17 20:10:00,64.909,64.923,64.889,64.907,452400000.0
2009-07-17 20:15:00,64.904,64.911,64.852,64.876,336280000.0
2009-07-17 20:20:00,64.869,64.914,64.857,64.884,295460000.0
2009-07-17 20:25:00,64.902,64.933,64.892,64.899,309100000.0
2009-07-17 20:30:00,64.925,64.956,64.905,64.925,452690000.0
2009-07-17 20:35:00,64.926,64.989,64.918,64.97,324660000.0
2009-07-17 20:40:00,64.973,65.043,64.964,65.03,238350000.0
2009-07-17 20:45:00,65.042,65.042,64.964,64.969,396680000.0
2009-07-17 20:50:00,64.973,65.005,64.954,64.968,312980000.0
2009-07-17 20:55:00,64.965,64.988,64.951,64.974,465300000.0
2009-07-17 21:00:00,64.981,64.981,64.923,64.943,399620000.0
2009-07-17 21:05:00,64.942,64.96,64.9,64.923,477940000.0
2009-07-17 21:10:00,64.9,64.952,64.9,64.924,332860000.0
2009-07-17 21:15:00,64.952,64.994,64.917,64.994,347450000.0
2009-07-17 21:20:00,64.995,65.004,64.972,65.0,379400000.0
2009-07-17 21:25:00,64.974,64.978,64.905,64.919,420680000.0
2009-07-17 21:30:00,64.948,64.949,64.89,64.89,367350000.0
2009-07-17 21:35:00,64.902,64.952,64.902,64.922,509990000.0
2009-07-17 21:40:00,64.926,64.945,64.916,64.944,386770000.0
2009-07-17 21:45:00,64.953,64.965,64.914,64.959,584900000.0
2009-07-17 21:50:00,64.961,64.977,64.946,64.96,476240000.0
2009-07-17 21:55:00,64.954,65.005,64.949,65.004,451040000.0
2009-07-17 22:00:00,65.01,65.01,64.958,64.993,456110000.0
2009-07-17 22:05:00,64.988,65.033,64.988,65.008,477260000.0
2009-07-17 22:10:00,64.989,65.032,64.972,64.977,411100000.0
2009-07-17 22:15:00,65.003,65.015,64.977,64.997,418520000.0
2009-07-17 22:20:00,64.98,65.0,64.934,64.961,363140000.0
2009-07-17 22:25:00,64.938,64.977,64.935,64.946,338680000.0
2009-07-17 22:30:00,64.962,64.962,64.917,64.936,420800000.0
2009-07-17 22:35:00,64.909,64.941,64.877,64.904,343750000.0
2009-07-17 22:40:00,64.902,64.906,64.875,64.896,416480000.0
2009-07-17 22:45:00,64.905,64.905,64.863,64.871,427210000.0
2009-07-17 22:50:00,64.877,64.926,64.875,64.916,367290000.0
2009-07-17 22:55:00,64.87,64.907,64.867,64.881,378220000.0
2009-07-20 02:00:00,65.06,65.068,65.033,65.049,265890000.0
2009-07-20 02:05:00,65.055,65.08,65.015,65.072,446010000.0
2009-07-20 02:10:00,65.068,65.096,65.043,65.087,323860000.0
2009-07-20 02:15:00,65.103,65.107,65.011,65.1,464920000.0
2009-07-20 02:20:00,65.125,65.145,65.099,65.137,507430000.0
2009-07-20 02:25:00,65.133,65.148,65.1,65.14,271570000.0
2009-07-20 02:30:00,65.158,65.241,65.131,65.216,266610000.0
2009-07-20 02:35:00,65.19,65.203,65.159,65.168,503090000.0
2009-07-20 02:40:00,65.181,65.244,65.165,65.235,203110000.0
2009-07-20 02:45:00,65.24,65.252,65.197,65.213,328230000.0
2009-07-20 02:50:00,65.194,65.234,65.155,65.16,467820000.0
2009-07-20 02:55:00,65.148,65.176,65.143,65.176,198200000.0
2009-07-20 03:00:00,65.178,65.19,65.156,65.171,310910000.0
2009-07-20 03:05:00,65.179,65.259,65.179,65.248,402880000.0
2009-07-20 03:10:00,65.26,65.272,65.241,65.254,310510000.0
2009-07-20 03:15:00,65.255,65.269,65.242,65.265,425550000.0
2009-07-20 03:20:00,65.267,65.281,65.242,65.281,464630000.0
2009-07-20 03:25:00,65.275,65.294,65.257,65.268,390860000.0
2009-07-20 03:30:00,65.275,65.275,65.252,65.258,414610000.0
2009-07-20 03:35:00,65.271,65.271,65.225,65.246,462160000.0
2009-07-20 03:40:00,65.256,65.303,65.244,65.263,351660000.0
2009-07-20 03:45:00,65.28,65.283,65.25,65.26,315770000.0
2009-07-20 03:50:00,65.249,65.262,65.228,65.26,373990000.0
2009-07-20 03:55:00,65.255,65.278,65.253,65.271,174730000.0
2009-07-20 04:00:00,65.272,65.283,65.239,65.267,295760000.0
2009-07-20 04:05:00,65.287,65.306,65.269,65.296,197450000.0
2009-07-20 04:10:00,65.292,65.321,65.29,65.305,327600000.0
2009-07-20 04:15:00,65.331,65.333,65.303,65.333,372590000.0
2009-07-20 04:20:00,65.337,65.346,65.292,65.333,326200000.0
2009-07-20 04:25:00,65.322,65.369,65.317,65.34,180650000.0
2009-07-20 04:30:00,65.359,65.359,65.312,65.326,442500000.0
2009-07-20 04:35:00,65.328,65.343,65.314,65.343,414980000.0
2009-07-20 04:40:00,65.333,65.352,65.323,65.346,312030000.0
2009-07-20 04:45:00,65.352,65.353,65.325,65.352,391150000.0
2009-07-20 04:50:00,65.361,65.403,65.357,65.384,305800000.0
2009-07-20 04:55:00,65.375,65.413,65.373,65.391,480030000.0
2009-07-20 05:00:00,65.404,65.407,65.367,65.367,437820000.0
2009-07-20 05:05:00,65.375,65.434,65.359,65.414,480040000.0
2009-07-20 05:10:00,65.433,65.442,65.389,65.437,438580000.0
2009-07-20 05:15:00,65.445,65.488,65.426,65.452,414770000.0
2009-07-20 05:20:00,65.448,65.469,65.429,65.435,412250000.0
2009-07-20 05:25:00,65.455,65.455,65.404,65.421,556380000.0
2009-07-20 05:30:00,65.41,65.422,65.375,65.392,442210000.0
2009-07-20 05:35:00,65.388,65.429,65.37,65.399,458170000.0
2009-07-20 05:40:00,65.406,65.436,65.401,65.409,414960000.0
2009-07-20 05:45:00,65.428,65.457,65.416,65.432,397330000.0
2009-07-20 05:50:00,65.412,65.429,65.393,65.406,453750000.0
2009-07-20 05:55:00,65.403,65.423,65.383,65.417,433010000.0
2009-07-20 06:00:00,65.424,65.431,65.405,65.424,433110000.0
2009-07-20 06:05:00,65.43,65.437,65.407,65.433,497540000.0
2009-07-20 06:10:00,65.435,65.437,65.404,65.433,652770000.0
2009-07-20 06:15:00,65.428,65.436,65.409,65.409,391050000.0
2009-07-20 06:20:00,65.415,65.452,65.406,65.451,540980000.0
2009-07-20 06:25:00,65.448,65.47,65.436,65.447,374630000.0
2009-07-20 06:30:00,65.451,65.469,65.43,65.455,454570000.0
2009-07-20 06:35:00,65.453,65.458,65.424,65.44,400290000.0
2009-07-20 06:40:00,65.447,65.461,65.434,65.455,369590000.0
2009-07-20 06:45:00,65.465,65.466,65.431,65.446,354070000.0
2009-07-20 06:50:00,65.435,65.451,65.396,65.417,508190000.0
2009-07-20 06:55:00,65.421,65.433,65.395,65.427,422550000.0
2009-07-20 07:00:00,65.442,65.473,65.422,65.464,493040000.0
2009-07-20 07:05:00,65.48,65.489,65.473,65.477,339060000.0
2009-07-20 07:10:00,65.472,65.48,65.449,65.459,380120000.0
2009-07-20 07:15:00,65.456,65.466,65.445,65.449,206350000.0
2009-07-20 07:20:00,65.46,65.477,65.449,65.463,298270000.0
2009-07-20 07:25:00,65.467,65.47,65.422,65.44,384500000.0
2009-07-20 07:30:00,65.44,65.444,65.403,65.441,264540000.0
2009-07-20 07:35:00,65.435,65.453,65.425,65.447,257820000.0
2009-07-20 07:40:00,65.436,65.436,65.367,65.408,302530000.0
2009-07-20 07:45:00,65.402,65.442,65.386,65.44,402220000.0
2009-07-20 07:50:00,65.438,65.441,65.393,65.425,310530000.0
2009-07-20 07:55:00,65.417,65.443,65.413,65.432,339550000.0
2009-07-20 08:00:00,65.446,65.554,65.434,65.529,334650000.0
2009-07-20 08:05:00,65.538,65.573,65.519,65.534,451080000.0
2009-07-20 08:10:00,65.539,65.569,65.51,65.564,317380000.0
2009-07-20 08:15:00,65.57,65.594,65.506,65.538,451090000.0
2009-07-20 08:20:00,65.522,65.591,65.522,65.585,500570000.0
2009-07-20 08:25:00,65.566,65.581,65.537,65.552,278190000.0
2009-07-20 08:30:00,65.578,65.578,65.482,65.501,263250000.0
2009-07-20 08:35:00,65.499,65.514,65.455,65.487,517250000.0
2009-07-20 08:40:00,65.479,65.527,65.456,65.524,200440000.0
2009-07-20 08:45:00,65.523,65.542,65.509,65.53,329070000.0
2009-07-20 08:50:00,65.526,65.552,65.498,65.541,457000000.0
2009-07-20 08:55:00,65.546,65.553,65.516,65.523,241850000.0
2009-07-20 09:00:00,65.528,65.552,65.503,65.552,303490000.0
2009-07-20 09:05:00,65.532,65.55,65.497,65.53,393170000.0
2009-07-20 09:10:00,65.512,65.516,65.458,65.497,294320000.0
2009-07-20 09:15:00,65.495,65.549,65.482,65.512,430290000.0
2009-07-20 09:20:00,65.486,65.57,65.486,65.549,463430000.0
2009-07-20 09:25:00,65.546,65.574,65.534,65.537,373500000.0
2009-07-20 09:30:00,65.546,65.56,65.523,65.543,406550000.0
2009-07-20 09:35:00,65.545,65.575,65.532,65.549,327530000.0
2009-07-20 09:40:00,65.552,65.587,65.518,65.549,312270000.0
2009-07-20 09:45:00,65.561,65.563,65.505,65.529,408970000.0
2009-07-20 09:50:00,65.548,65.595,65.535,65.57,361210000.0
2009-07-20 09:55:00,65.557,65.586,65.503,65.503,538010000.0
2009-07-20 10:00:00,65.51,65.582,65.43,65.582,375820000.0
2009-07-20 10:05:00,65.552,65.571,65.52,65.524,154960000.0
2009-07-20 10:10:00,65.532,65.578,65.525,65.545,316450000.0
2009-07-20 10:15:00,65.562,65.581,65.545,65.567,408190000.0
2009-07-20 10:20:00,65.552,65.581,65.504,65.57,313680000.0
2009-07-20 10:25:00,65.565,65.581,65.555,65.557,348720000.0
2009-07-20 10:30:00,65.581,65.586,65.525,65.549,357500000.0
2009-07-20 10:35:00,65.542,65.543,65.508,65.527,478430000.0
2009-07-20 10:40:00,65.522,65.595,65.492,65.563,329240000.0
2009-07-20 10:45:00,65.566,65.575,65.517,65.533,471210000.0
2009-07-20 10:50:00,65.537,65.553,65.522,65.522,501800000.0
2009-07-20 10:55:00,65.526,65.535,65.479,65.482,280860000.0
2009-07-20 11:00:00,65.49,65.519,65.452,65.503,289800000.0
2009-07-20 11:05:00,65.513,65.557,65.476,65.545,543660000.0
2009-07-20 11:10:00,65.567,65.567,65.515,65.515,207510000.0
2009-07-20 11:15:00,65.546,65.546,65.509,65.533,316310000.0
2009-07-20 11:20:00,65.54,65.548,65.522,65.535,494630000.0
2009-07-20 11:25:00,65.543,65.579,65.525,65.558,245680000.0
2009-07-20 11:30:00,65.563,65.566,65.529,65.547,311500000.0
2009-07-20 11:35:00,65.546,65.563,65.523,65.549,414260000.0
2009-07-20 11:40:00,65.545,65.599,65.54,65.555,318510000.0
2009-07-20 11:45:00,65.565,65.592,65.555,65.583,441810000.0
2009-07-20 11:50:00,65.565,65.589,65.546,65.547,483440000.0
2009-07-20 11:55:00,65.54,65.617,65.534,65.599,398430000.0
2009-07-20 12:00:00,65.616,65.617,65.581,65.605,426440000.0
2009-07-20 12:05:00,65.611,65.684,65.596,65.663,456620000.0
2009-07-20 12:10:00,65.652,65.681,65.637,65.674,363900000.0
2009-07-20 12:15:00,65.688,65.713,65.683,65.697,321800000.0
2009-07-20 12:20:00,65.704,65.745,65.689,65.745,371270000.0
2009-07-20 12:25:00,65.746,65.755,65.698,65.725,212610000.0
2009-07-20 12:30:00,65.729,65.751,65.705,65.734,286080000.0
2009-07-20 12:35:00,65.715,65.729,65.691,65.714,193220000.0
2009-07-20 12:40:00,65.712,65.718,65.661,65.664,328480000.0
2009-07-20 12:45:00,65.678,65.681,65.614,65.643,363030000.0
2009-07-20 12:50:00,65.618,65.65,65.537,65.54,300120000.0
2009-07-20 12:55:00,65.557,65.595,65.537,65.574,185390000.0
2009-07-20 13:00:00,65.571,65.574,65.547,65.563,432160000.0
2009-07-20 13:05:00,65.559,65.611,65.552,65.595,404600000.0
2009-07-20 13:10:00,65.593,65.66,65.572,65.655,335520000.0
2009-07-20 13:15:00,65.655,65.677,65.644,65.652,374990000.0
2009-07-20 13:20:00,65.66,65.661,65.597,65.617,306690000.0
2009-07-20 13:25:00,65.599,65.615,65.58,65.608,491450000.0
2009-07-20 13:30:00,65.634,65.634,65.564,65.587,446700000.0
2009-07-20 13:35:00,65.583,65.601,65.55,65.578,482980000.0
2009-07-20 13:40:00,65.57,65.592,65.569,65.581,433820000.0
2009-07-20 13:45:00,65.589,65.596,65.543,65.582,406810000.0
2009-07-20 13:50:00,65.583,65.604,65.576,65.591,401320000.0
2009-07-20 13:55:00,65.596,65.597,65.57,65.578,542560000.0
2009-07-20 14:00:00,65.583,65.602,65.569,65.59,451950000.0
2009-07-20 14:05:00,65.597,65.639,65.575,65.616,442710000.0
2009-07-20 14:10:00,65.616,65.616,65.523,65.575,422520000.0
2009-07-20 14:15:00,65.598,65.611,65.564,65.588,387800000.0
2009-07-20 14:20:00,65.597,65.608,65.536,65.548,451410000.0
2009-07-20 14:25:00,65.551,65.556,65.526,65.546,429950000.0
2009-07-20 14:30:00,65.568,65.573,65.511,65.547,451560000.0
2009-07-20 14:35:00,65.544,65.577,65.515,65.533,585550000.0
2009-07-20 14:40:00,65.528,65.546,65.501,65.545,558970000.0
2009-07-20 14:45:00,65.561,65.577,65.533,65.573,463690000.0
2009-07-20 14:50:00,65.568,65.585,65.538,65.564,550350000.0
2009-07-20 14:55:00,65.578,65.587,65.523,65.533,367040000.0
2009-07-20 15:00:00,65.537,65.582,65.525,65.561,439220000.0
2009-07-20 15:05:00,65.565,65.588,65.552,65.561,402130000.0
2009-07-20 15:10:00,65.569,65.631,65.559,65.631,360730000.0
2009-07-20 15:15:00,65.629,65.63,65.574,65.578,354730000.0
2009-07-20 15:20:00,65.591,65.629,65.579,65.6,524330000.0
2009-07-20 15:25:00,65.584,65.613,65.571,65.587,420550000.0
2009-07-20 15:30:00,65.6,65.609,65.563,65.577,488220000.0
2009-07-20 15:35:00,65.608,65.608,65.537,65.589,341150000.0
2009-07-20 15:40:00,65.582,65.603,65.511,65.567,527330000.0
2009-07-20 15:45:00,65.57,65.59,65.535,65.583,156700000.0
2009-07-20 15:50:00,65.59,65.612,65.552,65.574,71480000.0
2009-07-20 15:55:00,65.584,65.584,65.546,65.558,60700000.0
2009-07-20 16:00:00,65.57,65.64,65.565,65.627,71130000.0
2009-07-20 16:05:00,65.616,65.647,65.59,65.613,68430000.0
2009-07-20 16:10:00,65.605,65.612,65.561,65.57,58980000.0
2009-07-20 16:15:00,65.593,65.626,65.579,65.604,77790000.0
2009-07-20 16:20:00,65.598,65.615,65.561,65.603,62920000.0
2009-07-20 16:25:00,65.596,65.613,65.562,65.573,59660000.0
2009-07-20 16:30:00,65.581,65.599,65.478,65.501,64060000.0
2009-07-20 16:35:00,65.499,65.541,65.46,65.46,79360000.0
2009-07-20 16:40:00,65.438,65.486,65.396,65.485,62520000.0
2009-07-20 16:45:00,65.497,65.516,65.475,65.482,61280000.0
2009-07-20 16:50:00,65.482,65.515,65.474,65.495,55020000.0
2009-07-20 16:55:00,65.501,65.561,65.493,65.532,54160000.0
2009-07-20 17:00:00,65.552,65.58,65.538,65.571,62800000.0
2009-07-20 17:05:00,65.555,65.567,65.539,65.55,60720000.0
2009-07-20 17:10:00,65.543,65.578,65.539,65.558,50710000.0
2009-07-20 17:15:00,65.56,65.589,65.543,65.543,61340000.0
2009-07-20 17:20:00,65.542,65.559,65.533,65.551,57910000.0
2009-07-20 17:25:00,65.549,65.574,65.529,65.574,43540000.0
2009-07-20 17:30:00,65.58,65.597,65.55,65.59,70140000.0
2009-07-20 17:35:00,65.596,65.596,65.535,65.563,108600000.0
2009-07-20 17:40:00,65.56,65.565,65.534,65.54,331400000.0
2009-07-20 17:45:00,65.56,65.564,65.528,65.558,423070000.0
2009-07-20 17:50:00,65.557,65.58,65.537,65.58,327300000.0
2009-07-20 17:55:00,65.576,65.61,65.565,65.598,502530000.0
2009-07-20 18:00:00,65.613,65.625,65.579,65.605,445590000.0
2009-07-20 18:05:00,65.6,65.623,65.584,65.589,220520000.0
2009-07-20 18:10:00,65.586,65.601,65.533,65.535,349230000.0
2009-07-20 18:15:00,65.556,65.581,65.525,65.528,443340000.0
2009-07-20 18:20:00,65.539,65.602,65.525,65.589,343660000.0
2009-07-20 18:25:00,65.576,65.599,65.553,65.572,540850000.0
2009-07-20 18:30:00,65.581,65.593,65.551,65.556,470410000.0
2009-07-20 18:35:00,65.566,65.567,65.506,65.538,225010000.0
2009-07-20 18:40:00,65.535,65.548,65.505,65.522,331620000.0
2009-07-20 18:45:00,65.527,65.54,65.443,65.492,459020000.0
2009-07-20 18:50:00,65.478,65.488,65.423,65.447,235400000.0
2009-07-20 18:55:00,65.441,65.502,65.423,65.493,320860000.0
2009-07-20 19:00:00,65.49,65.498,65.445,65.469,468660000.0
2009-07-20 19:05:00,65.448,65.471,65.421,65.439,280260000.0
2009-07-20 19:10:00,65.434,65.441,65.326,65.362,320520000.0
2009-07-20 19:15:00,65.341,65.397,65.324,65.367,390610000.0
2009-07-20 19:20:00,65.362,65.389,65.322,65.35,285650000.0
2009-07-20 19:25:00,65.361,65.379,65.324,65.336,487710000.0
2009-07-20 19:30:00,65.355,65.383,65.337,65.348,401330000.0
2009-07-20 19:35:00,65.355,65.4,65.335,65.355,400560000.0
2009-07-20 19:40:00,65.343,65.346,65.297,65.314,434790000.0
2009-07-20 19:45:00,65.326,65.358,65.292,65.334,451680000.0
2009-07-20 19:50:00,65.327,65.351,65.318,65.336,379130000.0
2009-07-20 19:55:00,65.343,65.391,65.343,65.369,291210000.0
2009-07-20 20:00:00,65.383,65.383,65.328,65.36,330920000.0
2009-07-20 20:05:00,65.344,65.401,65.344,65.382,264710000.0
2009-07-20 20:10:00,65.378,65.424,65.369,65.408,233100000.0
2009-07-20 20:15:00,65.393,65.437,65.358,65.422,192860000.0
2009-07-20 20:20:00,65.406,65.429,65.395,65.395,389250000.0
2009-07-20 20:25:00,65.403,65.409,65.367,65.376,312400000.0
2009-07-20 20:30:00,65.403,65.406,65.369,65.373,301130000.0
2009-07-20 20:35:00,65.372,65.384,65.35,65.378,213880000.0
2009-07-20 20:40:00,65.35,65.368,65.324,65.356,458090000.0
2009-07-20 20:45:00,65.358,65.361,65.316,65.353,349730000.0
2009-07-20 20:50:00,65.352,65.391,65.343,65.369,340700000.0
2009-07-20 20:55:00,65.376,65.384,65.338,65.359,359450000.0
2009-07-20 21:00:00,65.355,65.37,65.327,65.364,307590000.0
2009-07-20 21:05:00,65.355,65.385,65.315,65.379,495240000.0
2009-07-20 21:10:00,65.385,65.42,65.375,65.394,437620000.0
2009-07-20 21:15:00,65.402,65.403,65.366,65.387,401120000.0
2009-07-20 21:20:00,65.395,65.405,65.358,65.358,433990000.0
2009-07-20 21:25:00,65.366,65.372,65.34,65.365,432670000.0
2009-07-20 21:30:00,65.372,65.372,65.287,65.327,398820000.0
2009-07-20 21:35:00,65.349,65.364,65.312,65.312,562020000.0
2009-07-20 21:40:00,65.32,65.343,65.312,65.326,421440000.0
2009-07-20 21:45:00,65.327,65.342,65.303,65.33,419890000.0
2009-07-20 21:50:00,65.316,65.357,65.309,65.357,448970000.0
2009-07-20 21:55:00,65.342,65.382,65.326,65.365,405270000.0
2009-07-20 22:00:00,65.38,65.38,65.316,65.357,420790000.0
2009-07-20 22:05:00,65.346,65.359,65.311,65.345,295250000.0
2009-07-20 22:10:00,65.337,65.356,65.329,65.352,184260000.0
2009-07-20 22:15:00,65.356,65.37,65.334,65.368,308690000.0
2009-07-20 22:20:00,65.361,65.389,65.356,65.379,386150000.0
2009-07-20 22:25:00,65.362,65.394,65.349,65.367,297250000.0
2009-07-20 22:30:00,65.391,65.406,65.373,65.401,223050000.0
2009-07-20 22:35:00,65.406,65.426,65.383,65.415,297270000.0
2009-07-20 22:40:00,65.386,65.409,65.382,65.406,244620000.0
2009-07-20 22:45:00,65.412,65.414,65.383,65.407,321200000.0
2009-07-20 22:50:00,65.364,65.421,65.364,65.387,301910000.0
2009-07-20 22:55:00,65.37,65.401,65.357,65.362,285790000.0
2009-07-20 23:00:00,65.375,65.405,65.348,65.376,359860000.0
2009-07-20 23:05:00,65.383,65.406,65.358,65.401,244700000.0
2009-07-20 23:10:00,65.388,65.427,65.388,65.393,158380000.0
2009-07-20 23:15:00,65.424,65.424,65.385,65.408,294060000.0
2009-07-20 23:20:00,65.376,65.402,65.345,65.36,407230000.0
2009-07-20 23:25:00,65.364,65.372,65.323,65.346,218440000.0
2009-07-20 23:30:00,65.353,65.355,65.315,65.324,285470000.0
2009-07-20 23:35:00,65.318,65.363,65.31,65.357,400930000.0
2009-07-20 23:40:00,65.332,65.366,65.332,65.363,246140000.0
2009-07-20 23:45:00,65.358,65.38,65.329,65.369,173250000.0
2009-07-20 23:50:00,65.364,65.382,65.325,65.371,327340000.0
2009-07-20 23:55:00,65.371,65.381,65.325,65.344,464020000.0
2009-07-21 00:00:00,65.338,65.358,65.3,65.305,320180000.0
2009-07-21 00:05:00,65.316,65.317,65.155,65.194,475950000.0
2009-07-21 00:10:00,65.19,65.226,65.176,65.208,491750000.0
2009-07-21 00:15:00,65.22,65.22,65.182,65.196,280250000.0
2009-07-21 00:20:00,65.194,65.223,65.187,65.214,266390000.0
2009-07-21 00:25:00,65.212,65.212,65.142,65.181,530330000.0
2009-07-21 00:30:00,65.176,65.205,65.156,65.168,212240000.0
2009-07-21 00:35:00,65.178,65.21,65.164,65.208,316550000.0
2009-07-21 00:40:00,65.213,65.229,65.194,65.198,478530000.0
2009-07-21 00:45:00,65.231,65.255,65.213,65.247,244280000.0
2009-07-21 00:50:00,65.253,65.264,65.223,65.242,295970000.0
2009-07-21 00:55:00,65.238,65.299,65.238,65.275,393200000.0
2009-07-21 01:00:00,65.284,65.284,65.261,65.279,302460000.0
2009-07-21 01:05:00,65.275,65.278,65.237,65.273,321860000.0
2009-07-21 01:10:00,65.272,65.303,65.264,65.279,288510000.0
2009-07-21 01:15:00,65.294,65.32,65.277,65.311,398350000.0
2009-07-21 01:20:00,65.317,65.338,65.292,65.303,274490000.0
2009-07-21 01:25:00,65.314,65.339,65.296,65.306,260230000.0
2009-07-21 01:30:00,65.326,65.387,65.32,65.373,294160000.0
2009-07-21 01:35:00,65.37,65.378,65.353,65.373,371940000.0
2009-07-21 01:40:00,65.376,65.377,65.324,65.339,233000000.0
2009-07-21 01:45:00,65.333,65.341,65.295,65.312,341420000.0
2009-07-21 01:50:00,65.327,65.345,65.303,65.319,310950000.0
2009-07-21 01:55:00,65.322,65.354,65.295,65.328,250320000.0
2009-07-21 02:00:00,65.31,65.356,65.31,65.332,260680000.0
2009-07-21 02:05:00,65.318,65.342,65.276,65.29,286930000.0
2009-07-21 02:10:00,65.309,65.337,65.301,65.317,389190000.0
2009-07-21 02:15:00,65.323,65.323,65.264,65.296,225010000.0
2009-07-21 02:20:00,65.284,65.305,65.262,65.262,275190000.0
2009-07-21 02:25:00,65.267,65.29,65.212,65.241,349610000.0
2009-07-21 02:30:00,65.241,65.262,65.214,65.233,296880000.0
2009-07-21 02:35:00,65.218,65.253,65.194,65.212,262160000.0
2009-07-21 02:40:00,65.197,65.221,65.126,65.148,332870000.0
2009-07-21 02:45:00,65.155,65.161,65.109,65.12,292830000.0
2009-07-21 02:50:00,65.133,65.17,65.105,65.162,302800000.0
2009-07-21 02:55:00,65.125,65.151,65.089,65.106,326860000.0
2009-07-21 03:00:00,65.103,65.106,65.008,65.043,222160000.0
2009-07-21 03:05:00,65.057,65.078,65.035,65.057,295460000.0
2009-07-21 03:10:00,65.031,65.103,65.031,65.072,305280000.0
2009-07-21 03:15:00,65.098,65.101,65.055,65.085,278910000.0
2009-07-21 03:20:00,65.09,65.09,65.015,65.04,226250000.0
2009-07-21 03:25:00,65.043,65.072,65.03,65.066,294740000.0
2009-07-21 03:30:00,65.068,65.101,65.032,65.101,150040000.0
2009-07-21 03:35:00,65.108,65.141,65.089,65.098,235060000.0
2009-07-21 03:40:00,65.112,65.144,65.105,65.121,191970000.0
2009-07-21 03:45:00,65.142,65.143,65.038,65.056,279100000.0
2009-07-21 03:50:00,65.026,65.053,64.954,65.0,339830000.0
2009-07-21 03:55:00,64.992,65.022,64.958,65.007,234500000.0
2009-07-21 04:00:00,64.996,65.014,64.955,64.989,277990000.0
2009-07-21 04:05:00,64.968,64.993,64.918,64.983,285330000.0
2009-07-21 04:10:00,64.959,64.992,64.936,64.992,378180000.0
2009-07-21 04:15:00,64.992,65.002,64.942,64.975,226600000.0
2009-07-21 04:20:00,64.967,64.974,64.916,64.956,314400000.0
2009-07-21 04:25:00,64.964,64.964,64.924,64.949,294670000.0
2009-07-21 04:30:00,64.952,64.957,64.907,64.957,198850000.0
2009-07-21 04:35:00,64.95,64.976,64.934,64.976,225090000.0
2009-07-21 04:40:00,64.962,65.0,64.954,64.974,207840000.0
2009-07-21 04:45:00,65.001,65.004,64.966,64.996,223540000.0
2009-07-21 04:50:00,64.987,65.005,64.97,65.005,297570000.0
2009-07-21 04:55:00,64.972,65.013,64.972,65.006,267640000.0
2009-07-21 05:00:00,65.013,65.013,64.96,64.96,403200000.0
2009-07-21 05:05:00,64.977,65.013,64.967,65.012,210600000.0
2009-07-21 05:10:00,64.991,65.005,64.972,64.997,350830000.0
2009-07-21 05:15:00,64.99,65.0,64.974,64.999,334260000.0
2009-07-21 05:20:00,64.974,64.996,64.965,64.989,284680000.0
2009-07-21 05:25:00,64.993,64.994,64.958,64.967,220580000.0
2009-07-21 05:30:00,64.972,65.004,64.968,64.998,219140000.0
2009-07-21 05:35:00,64.99,65.02,64.979,65.02,215910000.0
2009-07-21 05:40:00,65.023,65.036,65.002,65.036,264050000.0
2009-07-21 05:45:00,65.034,65.066,65.023,65.056,240080000.0
2009-07-21 05:50:00,65.031,65.075,65.031,65.063,349900000.0
2009-07-21 05:55:00,65.057,65.082,65.05,65.066,496300000.0
2009-07-21 06:00:00,65.075,65.075,65.032,65.064,234590000.0
2009-07-21 06:05:00,65.056,65.099,65.05,65.087,421080000.0
2009-07-21 06:10:00,65.085,65.121,65.075,65.115,311460000.0
2009-07-21 06:15:00,65.113,65.113,65.074,65.091,247590000.0
2009-07-21 06:20:00,65.097,65.12,65.022,65.07,200520000.0
2009-07-21 06:25:00,65.088,65.113,65.084,65.105,353910000.0
2009-07-21 06:30:00,65.113,65.113,65.071,65.101,310730000.0
2009-07-21 06:35:00,65.105,65.127,65.066,65.084,405280000.0
2009-07-21 06:40:00,65.061,65.098,65.052,65.082,322270000.0
2009-07-21 06:45:00,65.08,65.086,65.034,65.039,194480000.0
2009-07-21 06:50:00,65.03,65.06,64.943,65.036,308310000.0
2009-07-21 06:55:00,65.027,65.056,65.012,65.025,560660000.0
2009-07-21 07:00:00,65.052,65.052,65.015,65.045,361950000.0
2009-07-21 07:05:00,65.03,65.074,65.027,65.074,362800000.0
2009-07-21 07:10:00,65.058,65.092,65.05,65.085,363760000.0
2009-07-21 07:15:00,65.088,65.094,65.057,65.062,225540000.0
2009-07-21 07:20:00,65.069,65.116,65.069,65.108,431980000.0
2009-07-21 07:25:00,65.109,65.11,65.074,65.099,328480000.0
2009-07-21 07:30:00,65.093,65.093,65.045,65.068,245490000.0
2009-07-21 07:35:00,65.062,65.113,65.062,65.099,103550000.0
2009-07-21 07:40:00,65.071,65.105,65.071,65.105,45520000.0
2009-07-21 07:45:00,65.111,65.118,65.092,65.105,64810000.0
2009-07-21 07:50:00,65.114,65.12,65.084,65.116,69190000.0
2009-07-21 07:55:00,65.124,65.154,65.111,65.131,63190000.0
2009-07-21 08:00:00,65.14,65.159,65.122,65.15,66930000.0
2009-07-21 08:05:00,65.15,65.175,65.128,65.149,70810000.0
2009-07-21 08:10:00,65.165,65.209,65.142,65.189,76470000.0
2009-07-21 08:15:00,65.192,65.204,65.155,65.16,75220000.0
2009-07-21 08:20:00,65.144,65.187,65.124,65.13,69810000.0
2009-07-21 08:25:00,65.143,65.185,65.137,65.164,52420000.0
2009-07-21 08:30:00,65.154,65.154,65.097,65.124,69030000.0
2009-07-21 08:35:00,65.123,65.174,65.105,65.157,66700000.0
2009-07-21 08:40:00,65.154,65.17,65.135,65.147,61360000.0
2009-07-21 08:45:00,65.154,65.154,65.061,65.089,55970000.0
2009-07-21 08:50:00,65.076,65.095,65.048,65.072,50800000.0
2009-07-21 08:55:00,65.074,65.101,65.058,65.079,77030000.0
2009-07-21 09:00:00,65.092,65.111,65.035,65.045,61360000.0
2009-07-21 09:05:00,65.057,65.057,64.966,65.012,64070000.0
2009-07-21 09:10:00,65.022,65.054,64.978,65.034,61100000.0
2009-07-21 09:15:00,65.041,65.123,65.022,65.073,67560000.0
2009-07-21 09:20:00,65.081,65.101,65.035,65.053,74580000.0
2009-07-21 09:25:00,65.05,65.083,65.037,65.066,69930000.0
2009-07-21 09:30:00,65.068,65.115,65.037,65.096,62250000.0
2009-07-21 09:35:00,65.074,65.12,65.054,65.12,67900000.0
2009-07-21 09:40:00,65.131,65.135,65.091,65.133,55090000.0
2009-07-21 09:45:00,65.133,65.141,65.078,65.11,64990000.0
2009-07-21 09:50:00,65.09,65.107,65.049,65.1,65310000.0
2009-07-21 09:55:00,65.108,65.208,65.095,65.208,59680000.0
2009-07-21 10:00:00,65.208,65.221,65.161,65.182,66300000.0
2009-07-21 10:05:00,65.196,65.277,65.196,65.271,65270000.0
2009-07-21 10:10:00,65.258,65.292,65.241,65.292,57110000.0
2009-07-21 10:15:00,65.293,65.308,65.278,65.291,77700000.0
2009-07-21 10:20:00,65.265,65.276,65.239,65.274,70820000.0
2009-07-21 10:25:00,65.26,65.286,65.25,65.258,74660000.0
2009-07-21 10:30:00,65.266,65.274,65.233,65.264,55510000.0
2009-07-21 10:35:00,65.257,65.306,65.251,65.298,72120000.0
2009-07-21 10:40:00,65.284,65.291,65.245,65.278,63490000.0
2009-07-21 10:45:00,65.284,65.334,65.262,65.334,64410000.0
2009-07-21 10:50:00,65.333,65.338,65.303,65.337,86290000.0
2009-07-21 10:55:00,65.345,65.345,65.294,65.313,79800000.0
2009-07-21 11:00:00,65.335,65.335,65.272,65.283,74410000.0
2009-07-21 11:05:00,65.276,65.298,65.265,65.282,70220000.0
2009-07-21 11:10:00,65.265,65.295,65.265,65.277,79410000.0
2009-07-21 11:15:00,65.273,65.283,65.245,65.277,73060000.0
2009-07-21 11:20:00,65.279,65.307,65.259,65.29,63600000.0
2009-07-21 11:25:00,65.314,65.315,65.282,65.297,75290000.0
2009-07-21 11:30:00,65.327,65.327,65.287,65.289,72480000.0
2009-07-21 11:35:00,65.294,65.327,65.293,65.327,76040000.0
2009-07-21 11:40:00,65.324,65.388,65.317,65.323,76600000.0
2009-07-21 11:45:00,65.346,65.355,65.312,65.346,73500000.0
2009-07-21 11:50:00,65.336,65.389,65.335,65.369,73450000.0
2009-07-21 11:55:00,65.369,65.39,65.349,65.349,63550000.0
2009-07-21 12:00:00,65.359,65.416,65.327,65.416,69100000.0
2009-07-21 12:05:00,65.397,65.422,65.383,65.422,69400000.0
2009-07-21 12:10:00,65.395,65.418,65.356,65.356,67050000.0
2009-07-21 12:15:00,65.367,65.367,65.32,65.354,78680000.0
2009-07-21 12:20:00,65.354,65.354,65.31,65.33,79700000.0
2009-07-21 12:25:00,65.314,65.329,65.28,65.3,71870000.0
2009-07-21 12:30:00,65.315,65.315,65.263,65.306,72540000.0
2009-07-21 12:35:00,65.281,65.309,65.281,65.306,64020000.0
2009-07-21 12:40:00,65.288,65.305,65.267,65.273,59690000.0
2009-07-21 12:45:00,65.283,65.29,65.26,65.29,79040000.0
2009-07-21 12:50:00,65.264,65.312,65.263,65.312,78830000.0
2009-07-21 12:55:00,65.287,65.335,65.283,65.334,58690000.0
2009-07-21 13:00:00,65.329,65.329,65.286,65.292,66250000.0
2009-07-21 13:05:00,65.304,65.329,65.278,65.313,82820000.0
2009-07-21 13:10:00,65.313,65.315,65.266,65.266,305370000.0
2009-07-21 13:15:00,65.286,65.311,65.263,65.301,386200000.0
2009-07-21 13:20:00,65.295,65.323,65.282,65.312,453150000.0
2009-07-21 13:25:00,65.296,65.305,65.264,65.283,428300000.0
2009-07-21 13:30:00,65.296,65.411,65.283,65.37,470900000.0
2009-07-21 13:35:00,65.391,65.422,65.369,65.406,437750000.0
2009-07-21 13:40:00,65.394,65.397,65.364,65.376,380780000.0
2009-07-21 13:45:00,65.382,65.396,65.363,65.384,352180000.0
2009-07-21 13:50:00,65.384,65.412,65.363,65.401,536720000.0
2009-07-21 13:55:00,65.415,65.433,65.4,65.419,336430000.0
2009-07-21 14:00:00,65.424,65.432,65.381,65.42,515900000.0
2009-07-21 14:05:00,65.413,65.429,65.37,65.385,486560000.0
2009-07-21 14:10:00,65.371,65.413,65.361,65.397,575390000.0
2009-07-21 14:15:00,65.406,65.406,65.349,65.361,405480000.0
2009-07-21 14:20:00,65.37,65.423,65.359,65.397,527700000.0
2009-07-21 14:25:00,65.39,65.441,65.386,65.425,416100000.0
2009-07-21 14:30:00,65.45,65.496,65.436,65.457,427300000.0
2009-07-21 14:35:00,65.468,65.492,65.434,65.434,440630000.0
2009-07-21 14:40:00,65.454,65.458,65.405,65.409,360890000.0
2009-07-21 14:45:00,65.414,65.43,65.383,65.4,424450000.0
2009-07-21 14:50:00,65.41,65.464,65.406,65.445,409410000.0
2009-07-21 14:55:00,65.438,65.463,65.4,65.417,575050000.0
2009-07-21 15:00:00,65.418,65.446,65.403,65.446,428500000.0
2009-07-21 15:05:00,65.422,65.469,65.419,65.433,422400000.0
2009-07-21 15:10:00,65.431,65.431,65.373,65.416,459300000.0
2009-07-21 15:15:00,65.424,65.429,65.383,65.399,395100000.0
2009-07-21 15:20:00,65.391,65.417,65.351,65.373,400640000.0
2009-07-21 15:25:00,65.395,65.395,65.306,65.306,520870000.0
2009-07-21 15:30:00,65.317,65.356,65.288,65.305,362370000.0
2009-07-21 15:35:00,65.298,65.356,65.274,65.346,369740000.0
2009-07-21 15:40:00,65.33,65.35,65.21,65.231,391650000.0
2009-07-21 15:45:00,65.2,65.231,65.159,65.214,313780000.0
2009-07-21 15:50:00,65.218,65.278,65.195,65.206,431000000.0
2009-07-21 15:55:00,65.201,65.3,65.194,65.237,330630000.0
2009-07-21 16:00:00,65.234,65.247,65.087,65.171,231370000.0
2009-07-21 16:05:00,65.167,65.185,65.096,65.12,306090000.0
2009-07-21 16:10:00,65.088,65.106,65.005,65.062,437840000.0
2009-07-21 16:15:00,65.072,65.096,65.017,65.056,173090000.0
2009-07-21 16:20:00,65.053,65.108,65.048,65.066,249430000.0
2009-07-21 16:25:00,65.056,65.072,65.013,65.039,298110000.0
2009-07-21 16:30:00,65.043,65.101,65.021,65.101,237190000.0
2009-07-21 16:35:00,65.095,65.111,65.009,65.05,311700000.0
2009-07-21 16:40:00,65.026,65.056,64.963,64.985,348000000.0
2009-07-21 16:45:00,64.97,65.004,64.953,64.967,430580000.0
2009-07-21 16:50:00,64.951,64.971,64.913,64.934,446830000.0
2009-07-21 16:55:00,64.922,65.01,64.904,64.914,409150000.0
2009-07-21 17:00:00,64.93,64.947,64.909,64.927,394570000.0
2009-07-21 17:05:00,64.912,64.943,64.905,64.926,453440000.0
2009-07-21 17:10:00,64.931,64.975,64.917,64.964,346600000.0
2009-07-21 17:15:00,64.963,64.991,64.924,64.946,395480000.0
2009-07-21 17:20:00,64.948,64.97,64.937,64.965,336430000.0
2009-07-21 17:25:00,64.944,64.996,64.944,64.969,316750000.0
2009-07-21 17:30:00,64.985,64.985,64.875,64.894,405060000.0
2009-07-21 17:35:00,64.887,64.913,64.837,64.86,313240000.0
2009-07-21 17:40:00,64.85,64.85,64.709,64.717,321770000.0
2009-07-21 17:45:00,64.743,64.743,64.647,64.713,390430000.0
2009-07-21 17:50:00,64.705,64.733,64.641,64.666,443900000.0
2009-07-21 17:55:00,64.654,64.661,64.573,64.626,174750000.0
2009-07-21 18:00:00,64.651,64.704,64.615,64.689,407000000.0
2009-07-21 18:05:00,64.68,64.702,64.649,64.688,586990000.0
2009-07-21 18:10:00,64.682,64.745,64.681,64.738,395000000.0
2009-07-21 18:15:00,64.743,64.743,64.693,64.707,405180000.0
2009-07-21 18:20:00,64.707,64.712,64.649,64.65,338790000.0
2009-07-21 18:25:00,64.643,64.695,64.643,64.676,311750000.0
2009-07-21 18:30:00,64.683,64.692,64.653,64.673,251400000.0
2009-07-21 18:35:00,64.659,64.712,64.649,64.692,306150000.0
2009-07-21 18:40:00,64.678,64.712,64.671,64.709,221070000.0
2009-07-21 18:45:00,64.712,64.726,64.685,64.717,336370000.0
2009-07-21 18:50:00,64.701,64.716,64.68,64.689,306220000.0
2009-07-21 18:55:00,64.678,64.71,64.673,64.693,367380000.0
2009-07-21 19:00:00,64.719,64.73,64.696,64.711,488740000.0
2009-07-21 19:05:00,64.726,64.726,64.7,64.709,430540000.0
2009-07-21 19:10:00,64.704,64.761,64.704,64.755,383280000.0
2009-07-21 19:15:00,64.773,64.776,64.743,64.75,489300000.0
2009-07-21 19:20:00,64.764,64.812,64.755,64.78,385380000.0
2009-07-21 19:25:00,64.779,64.8,64.765,64.784,390070000.0
2009-07-21 19:30:00,64.792,64.793,64.753,64.758,333700000.0
2009-07-21 19:35:00,64.756,64.763,64.743,64.751,305560000.0
2009-07-21 19:40:00,64.747,64.757,64.728,64.731,259730000.0
2009-07-21 19:45:00,64.745,64.787,64.733,64.766,472970000.0
2009-07-21 19:50:00,64.788,64.795,64.754,64.767,308630000.0
2009-07-21 19:55:00,64.749,64.775,64.743,64.775,243450000.0
2009-07-21 20:00:00,64.783,64.832,64.777,64.805,521600000.0
2009-07-21 20:05:00,64.789,64.816,64.77,64.797,239270000.0
2009-07-21 20:10:00,64.794,64.814,64.766,64.796,291940000.0
2009-07-21 20:15:00,64.794,64.809,64.775,64.798,404130000.0
2009-07-21 20:20:00,64.778,64.807,64.772,64.79,451650000.0
2009-07-21 20:25:00,64.769,64.79,64.76,64.777,320760000.0
2009-07-21 20:30:00,64.771,64.795,64.761,64.768,459400000.0
2009-07-21 20:35:00,64.768,64.8,64.761,64.788,271730000.0
2009-07-21 20:40:00,64.801,64.804,64.765,64.776,284700000.0
2009-07-21 20:45:00,64.781,64.799,64.755,64.792,508760000.0
2009-07-21 20:50:00,64.786,64.83,64.781,64.816,339420000.0
2009-07-21 20:55:00,64.821,64.839,64.801,64.836,456160000.0
2009-07-21 21:00:00,64.846,64.866,64.819,64.837,441440000.0
2009-07-21 21:05:00,64.832,64.853,64.812,64.839,476580000.0
2009-07-21 21:10:00,64.836,64.875,64.823,64.875,375990000.0
2009-07-21 21:15:00,64.877,64.877,64.849,64.857,381960000.0
2009-07-21 21:20:00,64.875,64.877,64.842,64.866,364340000.0
2009-07-21 21:25:00,64.863,64.893,64.854,64.877,230610000.0
2009-07-21 21:30:00,64.881,64.885,64.85,64.858,378110000.0
2009-07-21 21:35:00,64.849,64.876,64.846,64.858,569180000.0
2009-07-21 21:40:00,64.848,64.89,64.843,64.887,471530000.0
2009-07-21 21:45:00,64.893,64.911,64.864,64.893,493680000.0
2009-07-21 21:50:00,64.885,64.918,64.881,64.914,619460000.0
2009-07-21 21:55:00,64.909,64.951,64.895,64.951,456220000.0
2009-07-21 22:00:00,64.967,64.979,64.933,64.959,491750000.0
2009-07-21 22:05:00,64.968,64.995,64.962,64.995,353280000.0
2009-07-21 22:10:00,64.992,65.025,64.986,64.996,408900000.0
2009-07-21 22:15:00,64.998,65.012,64.974,65.012,467000000.0
2009-07-21 22:20:00,65.015,65.053,65.01,65.018,444590000.0
2009-07-21 22:25:00,65.009,65.025,65.007,65.011,396610000.0
2009-07-21 22:30:00,65.029,65.032,64.932,64.973,573670000.0
2009-07-21 22:35:00,64.991,65.01,64.957,64.966,382320000.0
2009-07-21 22:40:00,64.964,65.028,64.964,65.001,420430000.0
2009-07-21 22:45:00,65.009,65.045,64.994,65.025,366900000.0
2009-07-21 22:50:00,65.008,65.025,64.984,65.002,456130000.0
2009-07-21 22:55:00,65.011,65.029,64.997,65.007,452380000.0
2009-07-21 23:00:00,65.025,65.03,64.994,65.025,487070000.0
2009-07-21 23:05:00,65.01,65.06,65.007,65.046,244160000.0
2009-07-21 23:10:00,65.044,65.044,65.019,65.027,339880000.0
2009-07-21 23:15:00,65.046,65.046,65.011,65.026,328330000.0
2009-07-21 23:20:00,65.02,65.041,65.01,65.022,245560000.0
2009-07-21 23:25:00,65.019,65.019,65.0,65.005,149850000.0
2009-07-21 23:30:00,65.015,65.015,64.954,64.975,162740000.0
2009-07-21 23:35:00,64.989,64.991,64.881,64.888,321620000.0
2009-07-21 23:40:00,64.904,64.952,64.886,64.928,258930000.0
2009-07-21 23:45:00,64.936,64.939,64.903,64.909,175250000.0
2009-07-21 23:50:00,64.926,64.926,64.874,64.886,192650000.0
2009-07-21 23:55:00,64.88,64.913,64.877,64.905,184150000.0
2009-07-22 00:00:00,64.915,64.915,64.888,64.908,159790000.0
2009-07-22 00:05:00,64.893,64.914,64.885,64.9,291090000.0
2009-07-22 00:10:00,64.907,64.915,64.884,64.899,303270000.0
2009-07-22 00:15:00,64.915,64.915,64.836,64.869,368560000.0
2009-07-22 00:20:00,64.876,64.927,64.872,64.927,479060000.0
2009-07-22 00:25:00,64.918,64.941,64.9,64.937,432780000.0
2009-07-22 00:30:00,64.951,64.976,64.925,64.925,337710000.0
2009-07-22 00:35:00,64.929,64.958,64.929,64.952,455160000.0
2009-07-22 00:40:00,64.94,64.964,64.939,64.941,232970000.0
2009-07-22 00:45:00,64.953,64.958,64.922,64.946,304930000.0
2009-07-22 00:50:00,64.94,64.975,64.938,64.961,404170000.0
2009-07-22 00:55:00,64.949,64.966,64.938,64.946,310020000.0
2009-07-22 01:00:00,64.972,64.976,64.95,64.973,245000000.0
2009-07-22 01:05:00,64.96,64.993,64.955,64.969,441330000.0
2009-07-22 01:10:00,64.962,64.987,64.955,64.986,244760000.0
2009-07-22 01:15:00,64.975,64.981,64.923,64.923,198770000.0
2009-07-22 01:20:00,64.925,64.925,64.857,64.891,475930000.0
2009-07-22 01:25:00,64.877,64.878,64.823,64.835,172870000.0
2009-07-22 01:30:00,64.818,64.821,64.803,64.821,156630000.0
2009-07-22 01:35:00,64.819,64.862,64.813,64.846,383770000.0
2009-07-22 01:40:00,64.858,64.859,64.835,64.851,494080000.0
2009-07-22 01:45:00,64.858,64.862,64.817,64.817,306980000.0
2009-07-22 01:50:00,64.84,64.847,64.779,64.807,448750000.0
2009-07-22 01:55:00,64.777,64.814,64.776,64.814,178080000.0
2009-07-22 02:00:00,64.788,64.809,64.703,64.713,264320000.0
2009-07-22 02:05:00,64.704,64.769,64.704,64.758,286140000.0
2009-07-22 02:10:00,64.778,64.784,64.734,64.782,407220000.0
2009-07-22 02:15:00,64.791,64.817,64.735,64.749,237990000.0
2009-07-22 02:20:00,64.733,64.754,64.731,64.746,263190000.0
2009-07-22 02:25:00,64.727,64.732,64.671,64.671,342850000.0
2009-07-22 02:30:00,64.729,64.729,64.661,64.668,302460000.0
2009-07-22 02:35:00,64.676,64.703,64.656,64.677,260950000.0
2009-07-22 02:40:00,64.679,64.712,64.668,64.687,269260000.0
2009-07-22 02:45:00,64.699,64.738,64.695,64.713,285870000.0
2009-07-22 02:50:00,64.699,64.731,64.684,64.731,304540000.0
2009-07-22 02:55:00,64.71,64.73,64.682,64.702,329930000.0
2009-07-22 03:00:00,64.709,64.749,64.688,64.706,220010000.0
2009-07-22 03:05:00,64.714,64.714,64.658,64.67,208930000.0
2009-07-22 03:10:00,64.668,64.692,64.65,64.684,299140000.0
2009-07-22 03:15:00,64.685,64.688,64.652,64.677,274200000.0
2009-07-22 03:20:00,64.685,64.709,64.66,64.701,223660000.0
2009-07-22 03:25:00,64.68,64.724,64.668,64.716,283280000.0
2009-07-22 03:30:00,64.704,64.709,64.634,64.655,171070000.0
2009-07-22 03:35:00,64.65,64.694,64.65,64.694,237140000.0
2009-07-22 03:40:00,64.691,64.693,64.654,64.674,187880000.0
2009-07-22 03:45:00,64.67,64.709,64.67,64.704,240180000.0
2009-07-22 03:50:00,64.72,64.8,64.715,64.784,331960000.0
2009-07-22 03:55:00,64.786,64.8,64.771,64.78,222340000.0
2009-07-22 04:00:00,64.812,64.818,64.774,64.779,220360000.0
2009-07-22 04:05:00,64.791,64.836,64.791,64.836,223540000.0
2009-07-22 04:10:00,64.81,64.825,64.789,64.804,322750000.0
2009-07-22 04:15:00,64.78,64.799,64.735,64.748,222710000.0
2009-07-22 04:20:00,64.747,64.766,64.742,64.75,232270000.0
2009-07-22 04:25:00,64.753,64.764,64.732,64.758,293330000.0
2009-07-22 04:30:00,64.761,64.792,64.744,64.756,211430000.0
2009-07-22 04:35:00,64.74,64.761,64.727,64.728,223970000.0
2009-07-22 04:40:00,64.736,64.754,64.722,64.754,198100000.0
2009-07-22 04:45:00,64.75,64.761,64.727,64.74,118630000.0
2009-07-22 04:50:00,64.746,64.746,64.702,64.72,285650000.0
2009-07-22 04:55:00,64.737,64.771,64.714,64.741,278530000.0
2009-07-22 05:00:00,64.755,64.767,64.723,64.755,406250000.0
2009-07-22 05:05:00,64.765,64.79,64.759,64.771,208740000.0
2009-07-22 05:10:00,64.748,64.784,64.744,64.772,332050000.0
2009-07-22 05:15:00,64.775,64.782,64.746,64.759,337440000.0
2009-07-22 05:20:00,64.744,64.782,64.741,64.748,210960000.0
2009-07-22 05:25:00,64.75,64.757,64.741,64.756,233070000.0
2009-07-22 05:30:00,64.759,64.763,64.724,64.738,302730000.0
2009-07-22 05:35:00,64.745,64.786,64.733,64.786,207400000.0
2009-07-22 05:40:00,64.796,64.814,64.772,64.773,275370000.0
2009-07-22 05:45:00,64.78,64.804,64.78,64.797,242900000.0
2009-07-22 05:50:00,64.788,64.832,64.784,64.81,421700000.0
2009-07-22 05:55:00,64.801,64.817,64.792,64.806,456210000.0
2009-07-22 06:00:00,64.806,64.823,64.789,64.814,285330000.0
2009-07-22 06:05:00,64.807,64.821,64.79,64.814,412500000.0
2009-07-22 06:10:00,64.821,64.851,64.804,64.832,303350000.0
2009-07-22 06:15:00,64.864,64.866,64.834,64.865,239730000.0
2009-07-22 06:20:00,64.867,64.882,64.829,64.838,245730000.0
2009-07-22 06:25:00,64.839,64.861,64.833,64.85,333570000.0
2009-07-22 06:30:00,64.858,64.871,64.821,64.835,292060000.0
2009-07-22 06:35:00,64.83,64.855,64.818,64.826,405690000.0
2009-07-22 06:40:00,64.834,64.834,64.812,64.826,239700000.0
2009-07-22 06:45:00,64.831,64.836,64.813,64.828,195340000.0
2009-07-22 06:50:00,64.834,64.837,64.808,64.822,324810000.0
2009-07-22 06:55:00,64.817,64.84,64.807,64.833,582340000.0
2009-07-22 07:00:00,64.833,64.856,64.822,64.856,378930000.0
2009-07-22 07:05:00,64.848,64.876,64.833,64.864,364130000.0
2009-07-22 07:10:00,64.864,64.88,64.843,64.865,365550000.0
2009-07-22 07:15:00,64.865,64.873,64.851,64.864,233380000.0
2009-07-22 07:20:00,64.859,64.875,64.843,64.868,435550000.0
2009-07-22 07:25:00,64.865,64.873,64.839,64.866,335650000.0
2009-07-22 07:30:00,64.874,64.883,64.833,64.853,259990000.0
2009-07-22 07:35:00,64.842,64.857,64.815,64.815,109600000.0
2009-07-22 07:40:00,64.81,64.814,64.783,64.814,48960000.0
2009-07-22 07:45:00,64.809,64.845,64.809,64.845,71390000.0
2009-07-22 07:50:00,64.823,64.836,64.808,64.81,62840000.0
2009-07-22 07:55:00,64.822,64.831,64.794,64.796,60270000.0
2009-07-22 08:00:00,64.819,64.819,64.763,64.793,68230000.0
2009-07-22 08:05:00,64.782,64.815,64.777,64.815,64730000.0
2009-07-22 08:10:00,64.803,64.82,64.779,64.799,77590000.0
2009-07-22 08:15:00,64.807,64.826,64.78,64.794,62450000.0
2009-07-22 08:20:00,64.781,64.797,64.748,64.761,67010000.0
2009-07-22 08:25:00,64.76,64.79,64.75,64.77,54040000.0
2009-07-22 08:30:00,64.771,64.832,64.767,64.823,66760000.0
2009-07-22 08:35:00,64.841,64.873,64.825,64.838,65170000.0
2009-07-22 08:40:00,64.823,64.836,64.818,64.824,61060000.0
2009-07-22 08:45:00,64.833,64.846,64.793,64.819,62750000.0
2009-07-22 08:50:00,64.814,64.843,64.8,64.801,66410000.0
2009-07-22 08:55:00,64.794,64.92,64.794,64.904,69300000.0
2009-07-22 09:00:00,64.882,64.919,64.878,64.9,74400000.0
2009-07-22 09:05:00,64.886,64.907,64.858,64.906,67890000.0
2009-07-22 09:10:00,64.894,64.896,64.86,64.869,59660000.0
2009-07-22 09:15:00,64.88,64.88,64.79,64.81,75270000.0
2009-07-22 09:20:00,64.822,64.832,64.722,64.749,77330000.0
2009-07-22 09:25:00,64.755,64.776,64.723,64.732,75940000.0
2009-07-22 09:30:00,64.753,64.768,64.725,64.743,61720000.0
2009-07-22 09:35:00,64.76,64.793,64.728,64.757,67720000.0
2009-07-22 09:40:00,64.783,64.802,64.768,64.795,76270000.0
2009-07-22 09:45:00,64.791,64.81,64.776,64.785,70250000.0
2009-07-22 09:50:00,64.8,64.8,64.734,64.746,67520000.0
2009-07-22 09:55:00,64.732,64.763,64.729,64.759,77200000.0
2009-07-22 10:00:00,64.773,64.786,64.749,64.772,68490000.0
2009-07-22 10:05:00,64.77,64.79,64.755,64.786,74210000.0
2009-07-22 10:10:00,64.774,64.784,64.673,64.682,67370000.0
2009-07-22 10:15:00,64.679,64.682,64.625,64.64,64580000.0
2009-07-22 10:20:00,64.637,64.66,64.572,64.617,72780000.0
2009-07-22 10:25:00,64.586,64.608,64.519,64.549,80900000.0
2009-07-22 10:30:00,64.553,64.642,64.549,64.626,73030000.0
2009-07-22 10:35:00,64.637,64.669,64.608,64.608,68720000.0
2009-07-22 10:40:00,64.631,64.643,64.604,64.639,78030000.0
2009-07-22 10:45:00,64.659,64.702,64.62,64.666,68670000.0
2009-07-22 10:50:00,64.681,64.708,64.663,64.696,77770000.0
2009-07-22 10:55:00,64.699,64.726,64.68,64.706,73140000.0
2009-07-22 11:00:00,64.698,64.733,64.677,64.698,72880000.0
2009-07-22 11:05:00,64.678,64.715,64.667,64.715,72920000.0
2009-07-22 11:10:00,64.686,64.704,64.64,64.663,69240000.0
2009-07-22 11:15:00,64.664,64.696,64.656,64.68,64240000.0
2009-07-22 11:20:00,64.689,64.72,64.683,64.704,66950000.0
2009-07-22 11:25:00,64.699,64.701,64.66,64.694,77140000.0
2009-07-22 11:30:00,64.709,64.715,64.673,64.697,66970000.0
2009-07-22 11:35:00,64.695,64.706,64.675,64.696,56340000.0
2009-07-22 11:40:00,64.692,64.759,64.68,64.723,59120000.0
2009-07-22 11:45:00,64.762,64.762,64.721,64.727,74540000.0
2009-07-22 11:50:00,64.725,64.745,64.699,64.726,73000000.0
2009-07-22 11:55:00,64.724,64.748,64.693,64.748,62750000.0
2009-07-22 12:00:00,64.761,64.779,64.745,64.749,70360000.0
2009-07-22 12:05:00,64.743,64.795,64.743,64.782,73330000.0
2009-07-22 12:10:00,64.782,64.782,64.725,64.755,71500000.0
2009-07-22 12:15:00,64.792,64.83,64.762,64.774,75990000.0
2009-07-22 12:20:00,64.762,64.783,64.725,64.729,80650000.0
2009-07-22 12:25:00,64.72,64.76,64.701,64.709,90960000.0
2009-07-22 12:30:00,64.732,64.732,64.663,64.693,83840000.0
2009-07-22 12:35:00,64.7,64.712,64.668,64.693,63400000.0
2009-07-22 12:40:00,64.68,64.691,64.659,64.659,67950000.0
2009-07-22 12:45:00,64.676,64.688,64.649,64.687,79440000.0
2009-07-22 12:50:00,64.657,64.697,64.657,64.67,73620000.0
2009-07-22 12:55:00,64.682,64.694,64.626,64.694,62600000.0
2009-07-22 13:00:00,64.687,64.738,64.647,64.697,68080000.0
2009-07-22 13:05:00,64.715,64.728,64.695,64.707,90150000.0
2009-07-22 13:10:00,64.701,64.718,64.661,64.685,373780000.0
2009-07-22 13:15:00,64.696,64.74,64.673,64.724,400390000.0
2009-07-22 13:20:00,64.722,64.751,64.694,64.716,479670000.0
2009-07-22 13:25:00,64.724,64.726,64.685,64.695,434870000.0
2009-07-22 13:30:00,64.696,64.765,64.688,64.75,478730000.0
2009-07-22 13:35:00,64.756,64.76,64.714,64.739,424240000.0
2009-07-22 13:40:00,64.748,64.763,64.712,64.721,356120000.0
2009-07-22 13:45:00,64.725,64.731,64.692,64.717,354130000.0
2009-07-22 13:50:00,64.714,64.75,64.682,64.696,516170000.0
2009-07-22 13:55:00,64.69,64.733,64.673,64.733,334200000.0
2009-07-22 14:00:00,64.739,64.78,64.661,64.676,530570000.0
2009-07-22 14:05:00,64.696,64.718,64.628,64.633,487100000.0
2009-07-22 14:10:00,64.639,64.699,64.636,64.642,570340000.0
2009-07-22 14:15:00,64.65,64.65,64.46,64.481,485750000.0
2009-07-22 14:20:00,64.481,64.583,64.472,64.554,522030000.0
2009-07-22 14:25:00,64.549,64.613,64.543,64.543,427700000.0
2009-07-22 14:30:00,64.576,64.665,64.563,64.579,429830000.0
2009-07-22 14:35:00,64.568,64.596,64.541,64.589,454100000.0
2009-07-22 14:40:00,64.605,64.612,64.523,64.569,354400000.0
2009-07-22 14:45:00,64.577,64.61,64.546,64.591,427690000.0
2009-07-22 14:50:00,64.605,64.605,64.545,64.566,417880000.0
2009-07-22 14:55:00,64.558,64.59,64.506,64.521,583320000.0
2009-07-22 15:00:00,64.54,64.609,64.518,64.604,449980000.0
2009-07-22 15:05:00,64.583,64.7,64.583,64.682,418810000.0
2009-07-22 15:10:00,64.671,64.683,64.618,64.635,464790000.0
2009-07-22 15:15:00,64.633,64.643,64.597,64.611,406290000.0
2009-07-22 15:20:00,64.616,64.657,64.605,64.625,414170000.0
2009-07-22 15:25:00,64.622,64.639,64.551,64.569,518530000.0
2009-07-22 15:30:00,64.567,64.659,64.545,64.659,345130000.0
2009-07-22 15:35:00,64.647,64.67,64.608,64.662,357670000.0
2009-07-22 15:40:00,64.65,64.678,64.612,64.628,406530000.0
2009-07-22 15:45:00,64.63,64.667,64.602,64.663,313410000.0
2009-07-22 15:50:00,64.677,64.788,64.657,64.759,434350000.0
2009-07-22 15:55:00,64.752,64.814,64.72,64.808,334090000.0
2009-07-22 16:00:00,64.812,64.867,64.795,64.795,227670000.0
2009-07-22 16:05:00,64.805,64.845,64.793,64.845,302870000.0
2009-07-22 16:10:00,64.855,64.855,64.744,64.766,450520000.0
2009-07-22 16:15:00,64.77,64.789,64.705,64.705,168200000.0
2009-07-22 16:20:00,64.728,64.784,64.71,64.775,259690000.0
2009-07-22 16:25:00,64.762,64.789,64.734,64.734,294400000.0
2009-07-22 16:30:00,64.758,64.797,64.736,64.762,231290000.0
2009-07-22 16:35:00,64.748,64.788,64.739,64.752,308460000.0
2009-07-22 16:40:00,64.757,64.771,64.687,64.733,362620000.0
2009-07-22 16:45:00,64.745,64.763,64.719,64.763,449350000.0
2009-07-22 16:50:00,64.767,64.803,64.755,64.78,462320000.0
2009-07-22 16:55:00,64.771,64.87,64.771,64.857,423960000.0
2009-07-22 17:00:00,64.833,64.888,64.814,64.882,394810000.0
2009-07-22 17:05:00,64.881,65.012,64.874,64.942,457560000.0
2009-07-22 17:10:00,64.931,64.983,64.911,64.973,332740000.0
2009-07-22 17:15:00,64.972,64.973,64.923,64.949,401330000.0
2009-07-22 17:20:00,64.939,64.948,64.88,64.893,339780000.0
2009-07-22 17:25:00,64.89,64.924,64.856,64.877,330390000.0
2009-07-22 17:30:00,64.899,64.963,64.871,64.922,392110000.0
2009-07-22 17:35:00,64.927,64.966,64.886,64.958,313690000.0
2009-07-22 17:40:00,64.953,64.97,64.928,64.951,314000000.0
2009-07-22 17:45:00,64.952,64.954,64.897,64.941,399770000.0
2009-07-22 17:50:00,64.939,64.975,64.925,64.964,434540000.0
2009-07-22 17:55:00,64.971,65.007,64.955,64.967,180160000.0
2009-07-22 18:00:00,64.974,64.984,64.952,64.961,406300000.0
2009-07-22 18:05:00,64.976,64.977,64.95,64.973,585240000.0
2009-07-22 18:10:00,64.965,64.985,64.928,64.943,319790000.0
2009-07-22 18:15:00,64.942,64.942,64.896,64.929,398850000.0
2009-07-22 18:20:00,64.938,64.993,64.917,64.97,339870000.0
2009-07-22 18:25:00,64.958,64.981,64.945,64.957,286720000.0
2009-07-22 18:30:00,64.968,64.968,64.89,64.918,236670000.0
2009-07-22 18:35:00,64.92,64.947,64.894,64.898,301890000.0
2009-07-22 18:40:00,64.89,64.932,64.882,64.882,240870000.0
2009-07-22 18:45:00,64.915,64.964,64.876,64.964,346970000.0
2009-07-22 18:50:00,64.965,64.984,64.925,64.956,305000000.0
2009-07-22 18:55:00,64.954,64.965,64.92,64.944,368140000.0
2009-07-22 19:00:00,64.949,64.976,64.943,64.943,467760000.0
2009-07-22 19:05:00,64.953,64.972,64.918,64.933,401250000.0
2009-07-22 19:10:00,64.943,65.014,64.921,65.014,377610000.0
2009-07-22 19:15:00,65.014,65.014,64.947,64.959,461530000.0
2009-07-22 19:20:00,64.951,64.963,64.902,64.913,366600000.0
2009-07-22 19:25:00,64.896,64.921,64.883,64.89,370940000.0
2009-07-22 19:30:00,64.91,64.91,64.841,64.864,311340000.0
2009-07-22 19:35:00,64.862,64.932,64.846,64.924,298380000.0
2009-07-22 19:40:00,64.914,64.94,64.873,64.886,263000000.0
2009-07-22 19:45:00,64.895,64.916,64.875,64.887,462290000.0
2009-07-22 19:50:00,64.881,64.928,64.881,64.902,327520000.0
2009-07-22 19:55:00,64.907,64.93,64.898,64.92,211510000.0
2009-07-22 20:00:00,64.935,64.949,64.904,64.917,531870000.0
2009-07-22 20:05:00,64.925,64.925,64.893,64.9,225990000.0
2009-07-22 20:10:00,64.903,64.932,64.9,64.932,289100000.0
2009-07-22 20:15:00,64.926,64.946,64.915,64.946,561440000.0
2009-07-22 20:20:00,64.939,64.944,64.912,64.913,445950000.0
2009-07-22 20:25:00,64.927,64.942,64.911,64.926,325990000.0
2009-07-22 20:30:00,64.935,64.935,64.884,64.904,468390000.0
2009-07-22 20:35:00,64.905,64.915,64.868,64.879,262070000.0
2009-07-22 20:40:00,64.891,64.919,64.873,64.913,283870000.0
2009-07-22 20:45:00,64.918,64.918,64.863,64.892,522120000.0
2009-07-22 20:50:00,64.886,64.923,64.881,64.904,350250000.0
2009-07-22 20:55:00,64.896,64.902,64.863,64.888,452980000.0
2009-07-22 21:00:00,64.895,64.908,64.867,64.904,434620000.0
2009-07-22 21:05:00,64.908,64.919,64.871,64.881,503580000.0
2009-07-22 21:10:00,64.876,64.89,64.812,64.828,362760000.0
2009-07-22 21:15:00,64.833,64.833,64.782,64.816,364340000.0
2009-07-22 21:20:00,64.823,64.83,64.798,64.823,361380000.0
2009-07-22 21:25:00,64.806,64.833,64.801,64.825,313770000.0
2009-07-22 21:30:00,64.831,64.832,64.802,64.817,247580000.0
2009-07-22 21:35:00,64.809,64.843,64.808,64.818,568860000.0
2009-07-22 21:40:00,64.811,64.834,64.772,64.791,344350000.0
2009-07-22 21:45:00,64.819,64.852,64.803,64.811,598610000.0
2009-07-22 21:50:00,64.809,64.819,64.734,64.813,592970000.0
2009-07-22 21:55:00,64.804,64.848,64.787,64.799,465820000.0
2009-07-22 22:00:00,64.812,64.831,64.769,64.776,474250000.0
2009-07-22 22:05:00,64.795,64.809,64.78,64.799,462280000.0
2009-07-22 22:10:00,64.769,64.795,64.753,64.767,274670000.0
2009-07-22 22:15:00,64.776,64.776,64.726,64.76,436780000.0
2009-07-22 22:20:00,64.752,64.762,64.73,64.73,332960000.0
2009-07-22 22:25:00,64.745,64.785,64.731,64.753,313180000.0
2009-07-22 22:30:00,64.781,64.812,64.761,64.808,596070000.0
2009-07-22 22:35:00,64.811,64.848,64.81,64.842,409660000.0
2009-07-22 22:40:00,64.831,64.837,64.79,64.819,333530000.0
2009-07-22 22:45:00,64.817,64.826,64.801,64.81,264590000.0
2009-07-22 22:50:00,64.824,64.835,64.81,64.82,337250000.0
2009-07-22 22:55:00,64.832,64.917,64.826,64.91,432520000.0
2009-07-22 23:00:00,64.913,64.957,64.872,64.887,459340000.0
2009-07-22 23:05:00,64.87,64.897,64.867,64.87,249490000.0
2009-07-22 23:10:00,64.878,64.903,64.873,64.876,210150000.0
2009-07-22 23:15:00,64.896,64.896,64.851,64.853,350080000.0
2009-07-22 23:20:00,64.884,64.889,64.856,64.869,233980000.0
2009-07-22 23:25:00,64.889,64.889,64.839,64.849,346460000.0
2009-07-22 23:30:00,64.866,64.874,64.851,64.874,147570000.0
2009-07-22 23:35:00,64.871,64.884,64.84,64.852,307880000.0
2009-07-22 23:40:00,64.847,64.865,64.841,64.841,306660000.0
2009-07-22 23:45:00,64.865,64.875,64.842,64.875,362650000.0
2009-07-22 23:50:00,64.864,64.949,64.852,64.876,198600000.0
2009-07-22 23:55:00,64.878,64.88,64.854,64.866,98530000.0
2009-07-23 00:00:00,64.864,64.881,64.844,64.87,230990000.0
2009-07-23 00:05:00,64.862,64.897,64.862,64.891,354310000.0
2009-07-23 00:10:00,64.869,64.884,64.852,64.859,275930000.0
2009-07-23 00:15:00,64.877,64.877,64.839,64.839,291480000.0
2009-07-23 00:20:00,64.866,64.868,64.858,64.862,166910000.0
2009-07-23 00:25:00,64.851,64.863,64.839,64.851,408480000.0
2009-07-23 00:30:00,64.856,64.862,64.841,64.848,316850000.0
2009-07-23 00:35:00,64.837,64.864,64.83,64.861,453850000.0
2009-07-23 00:40:00,64.869,64.87,64.817,64.819,327770000.0
2009-07-23 00:45:00,64.841,64.841,64.804,64.81,296310000.0
2009-07-23 00:50:00,64.82,64.849,64.811,64.841,422810000.0
2009-07-23 00:55:00,64.847,64.86,64.839,64.84,288330000.0
2009-07-23 01:00:00,64.865,64.865,64.822,64.836,205210000.0
2009-07-23 01:05:00,64.839,64.842,64.806,64.808,459950000.0
2009-07-23 01:10:00,64.827,64.848,64.813,64.837,333330000.0
2009-07-23 01:15:00,64.843,64.847,64.81,64.827,204650000.0
2009-07-23 01:20:00,64.822,64.844,64.806,64.844,507980000.0
2009-07-23 01:25:00,64.839,64.839,64.79,64.827,278420000.0
2009-07-23 01:30:00,64.844,64.844,64.807,64.821,127620000.0
2009-07-23 01:35:00,64.834,64.85,64.819,64.824,450860000.0
2009-07-23 01:40:00,64.828,64.833,64.798,64.81,499520000.0
2009-07-23 01:45:00,64.817,64.822,64.791,64.803,330680000.0
2009-07-23 01:50:00,64.792,64.82,64.792,64.814,440960000.0
2009-07-23 01:55:00,64.809,64.86,64.801,64.836,260470000.0
2009-07-23 02:00:00,64.828,64.864,64.825,64.849,277070000.0
2009-07-23 02:05:00,64.841,64.915,64.838,64.897,293090000.0
2009-07-23 02:10:00,64.893,64.925,64.887,64.925,402020000.0
2009-07-23 02:15:00,64.915,64.942,64.905,64.937,224270000.0
2009-07-23 02:20:00,64.933,64.936,64.876,64.889,282840000.0
2009-07-23 02:25:00,64.895,64.902,64.846,64.886,345690000.0
2009-07-23 02:30:00,64.864,64.909,64.864,64.89,217950000.0
2009-07-23 02:35:00,64.904,64.906,64.882,64.897,287370000.0
2009-07-23 02:40:00,64.889,64.924,64.884,64.924,343460000.0
2009-07-23 02:45:00,64.917,64.931,64.885,64.898,291080000.0
2009-07-23 02:50:00,64.912,64.954,64.895,64.923,317210000.0
2009-07-23 02:55:00,64.938,64.958,64.914,64.958,341120000.0
2009-07-23 03:00:00,64.961,64.961,64.916,64.928,227770000.0
2009-07-23 03:05:00,64.943,64.971,64.935,64.962,312800000.0
2009-07-23 03:10:00,64.951,65.0,64.951,64.98,300430000.0
2009-07-23 03:15:00,64.977,65.012,64.968,64.998,269490000.0
2009-07-23 03:20:00,65.004,65.004,64.958,64.974,237750000.0
2009-07-23 03:25:00,64.958,65.014,64.952,65.01,291500000.0
2009-07-23 03:30:00,65.015,65.073,65.009,65.06,166320000.0
2009-07-23 03:35:00,65.056,65.06,65.014,65.036,240580000.0
2009-07-23 03:40:00,65.021,65.048,65.014,65.028,191480000.0
2009-07-23 03:45:00,65.042,65.061,65.023,65.03,284900000.0
2009-07-23 03:50:00,65.039,65.081,65.031,65.081,332890000.0
2009-07-23 03:55:00,65.06,65.206,65.054,65.179,246620000.0
2009-07-23 04:00:00,65.188,65.282,65.181,65.228,294340000.0
2009-07-23 04:05:00,65.231,65.321,65.197,65.278,275760000.0
2009-07-23 04:10:00,65.259,65.326,65.244,65.274,402570000.0
2009-07-23 04:15:00,65.265,65.273,65.237,65.269,236700000.0
2009-07-23 04:20:00,65.284,65.305,65.247,65.305,324010000.0
2009-07-23 04:25:00,65.294,65.294,65.226,65.238,315140000.0
2009-07-23 04:30:00,65.23,65.289,65.226,65.264,211360000.0
2009-07-23 04:35:00,65.274,65.297,65.244,65.278,228990000.0
2009-07-23 04:40:00,65.261,65.283,65.248,65.254,221790000.0
2009-07-23 04:45:00,65.269,65.383,65.26,65.343,227480000.0
2009-07-23 04:50:00,65.351,65.372,65.326,65.348,284100000.0
2009-07-23 04:55:00,65.332,65.363,65.332,65.348,270300000.0
2009-07-23 05:00:00,65.343,65.386,65.332,65.365,400200000.0
2009-07-23 05:05:00,65.369,65.392,65.311,65.324,234940000.0
2009-07-23 05:10:00,65.317,65.327,65.286,65.289,352920000.0
2009-07-23 05:15:00,65.304,65.333,65.283,65.324,349600000.0
2009-07-23 05:20:00,65.315,65.315,65.253,65.275,290290000.0
2009-07-23 05:25:00,65.26,65.31,65.253,65.298,236780000.0
2009-07-23 05:30:00,65.294,65.349,65.294,65.343,298350000.0
2009-07-23 05:35:00,65.346,65.355,65.296,65.305,206350000.0
2009-07-23 05:40:00,65.303,65.321,65.274,65.304,262100000.0
2009-07-23 05:45:00,65.291,65.324,65.29,65.293,233560000.0
2009-07-23 05:50:00,65.276,65.324,65.268,65.305,421720000.0
2009-07-23 05:55:00,65.306,65.323,65.273,65.298,438260000.0
2009-07-23 06:00:00,65.302,65.324,65.272,65.292,274550000.0
2009-07-23 06:05:00,65.27,65.295,65.237,65.261,402810000.0
2009-07-23 06:10:00,65.266,65.284,65.251,65.265,300740000.0
2009-07-23 06:15:00,65.26,65.27,65.245,65.257,226520000.0
2009-07-23 06:20:00,65.265,65.284,65.249,65.28,223200000.0
2009-07-23 06:25:00,65.275,65.282,65.247,65.271,329580000.0
2009-07-23 06:30:00,65.269,65.282,65.254,65.259,279530000.0
2009-07-23 06:35:00,65.268,65.315,65.261,65.308,394960000.0
2009-07-23 06:40:00,65.293,65.313,65.275,65.287,290830000.0
2009-07-23 06:45:00,65.279,65.303,65.261,65.281,184480000.0
2009-07-23 06:50:00,65.269,65.312,65.269,65.304,293520000.0
2009-07-23 06:55:00,65.3,65.315,65.292,65.312,510120000.0
2009-07-23 07:00:00,65.307,65.336,65.306,65.334,278450000.0
2009-07-23 07:05:00,65.348,65.368,65.332,65.355,376800000.0
2009-07-23 07:10:00,65.351,65.381,65.325,65.338,365350000.0
2009-07-23 07:15:00,65.348,65.354,65.322,65.335,226170000.0
2009-07-23 07:20:00,65.328,65.356,65.32,65.356,440950000.0
2009-07-23 07:25:00,65.356,65.366,65.339,65.348,330600000.0
2009-07-23 07:30:00,65.352,65.352,65.324,65.346,251700000.0
2009-07-23 07:35:00,65.344,65.364,65.316,65.343,104400000.0
2009-07-23 07:40:00,65.351,65.351,65.318,65.33,71440000.0
2009-07-23 07:45:00,65.316,65.336,65.305,65.316,61570000.0
2009-07-23 07:50:00,65.306,65.341,65.297,65.302,73980000.0
2009-07-23 07:55:00,65.317,65.33,65.283,65.299,67220000.0
2009-07-23 08:00:00,65.315,65.382,65.309,65.382,64490000.0
2009-07-23 08:05:00,65.374,65.468,65.374,65.441,60400000.0
2009-07-23 08:10:00,65.454,65.488,65.436,65.444,71270000.0
2009-07-23 08:15:00,65.438,65.475,65.409,65.415,59580000.0
2009-07-23 08:20:00,65.405,65.463,65.398,65.431,72200000.0
2009-07-23 08:25:00,65.43,65.451,65.408,65.41,64620000.0
2009-07-23 08:30:00,65.414,65.462,65.413,65.439,64300000.0
2009-07-23 08:35:00,65.427,65.441,65.391,65.413,67090000.0
2009-07-23 08:40:00,65.418,65.437,65.398,65.415,65420000.0
2009-07-23 08:45:00,65.417,65.461,65.406,65.427,58640000.0
2009-07-23 08:50:00,65.408,65.466,65.406,65.446,68790000.0
2009-07-23 08:55:00,65.441,65.464,65.425,65.462,65600000.0
2009-07-23 09:00:00,65.455,65.465,65.412,65.418,87430000.0
2009-07-23 09:05:00,65.401,65.437,65.383,65.41,61020000.0
2009-07-23 09:10:00,65.366,65.412,65.362,65.387,63930000.0
2009-07-23 09:15:00,65.37,65.391,65.35,65.382,78030000.0
2009-07-23 09:20:00,65.38,65.387,65.346,65.354,79160000.0
2009-07-23 09:25:00,65.38,65.407,65.359,65.372,73250000.0
2009-07-23 09:30:00,65.382,65.412,65.365,65.382,65100000.0
2009-07-23 09:35:00,65.415,65.441,65.39,65.401,77810000.0
2009-07-23 09:40:00,65.398,65.434,65.384,65.41,67530000.0
2009-07-23 09:45:00,65.413,65.509,65.407,65.467,62450000.0
2009-07-23 09:50:00,65.478,65.491,65.446,65.446,67930000.0
2009-07-23 09:55:00,65.449,65.471,65.424,65.468,62430000.0
2009-07-23 10:00:00,65.466,65.466,65.411,65.448,72030000.0
2009-07-23 10:05:00,65.434,65.453,65.393,65.414,76730000.0
2009-07-23 10:10:00,65.432,65.449,65.397,65.449,72280000.0
2009-07-23 10:15:00,65.444,65.452,65.39,65.398,79680000.0
2009-07-23 10:20:00,65.396,65.43,65.387,65.419,72860000.0
2009-07-23 10:25:00,65.41,65.441,65.398,65.437,77400000.0
2009-07-23 10:30:00,65.44,65.501,65.44,65.461,72970000.0
2009-07-23 10:35:00,65.477,65.493,65.425,65.425,71740000.0
2009-07-23 10:40:00,65.43,65.457,65.415,65.429,80880000.0
2009-07-23 10:45:00,65.421,65.433,65.394,65.417,72900000.0
2009-07-23 10:50:00,65.42,65.489,65.409,65.465,79240000.0
2009-07-23 10:55:00,65.465,65.499,65.451,65.487,71570000.0
2009-07-23 11:00:00,65.483,65.51,65.473,65.508,75820000.0
2009-07-23 11:05:00,65.513,65.526,65.488,65.508,71070000.0
2009-07-23 11:10:00,65.494,65.525,65.484,65.517,68620000.0
2009-07-23 11:15:00,65.521,65.538,65.507,65.527,70810000.0
2009-07-23 11:20:00,65.507,65.564,65.503,65.564,67380000.0
2009-07-23 11:25:00,65.553,65.587,65.543,65.563,74790000.0
2009-07-23 11:30:00,65.552,65.569,65.525,65.546,83840000.0
2009-07-23 11:35:00,65.546,65.564,65.532,65.558,63640000.0
2009-07-23 11:40:00,65.534,65.59,65.531,65.576,63500000.0
2009-07-23 11:45:00,65.601,65.603,65.546,65.556,65410000.0
2009-07-23 11:50:00,65.551,65.583,65.546,65.568,65360000.0
2009-07-23 11:55:00,65.567,65.583,65.528,65.531,72480000.0
2009-07-23 12:00:00,65.549,65.566,65.527,65.557,65260000.0
2009-07-23 12:05:00,65.549,65.567,65.519,65.531,67680000.0
2009-07-23 12:10:00,65.539,65.547,65.507,65.53,69790000.0
2009-07-23 12:15:00,65.523,65.553,65.511,65.539,74770000.0
2009-07-23 12:20:00,65.534,65.57,65.512,65.535,73190000.0
2009-07-23 12:25:00,65.51,65.546,65.503,65.504,62600000.0
2009-07-23 12:30:00,65.513,65.513,65.467,65.481,93320000.0
2009-07-23 12:35:00,65.465,65.493,65.44,65.474,75720000.0
2009-07-23 12:40:00,65.475,65.512,65.468,65.495,75270000.0
2009-07-23 12:45:00,65.483,65.506,65.475,65.49,76490000.0
2009-07-23 12:50:00,65.465,65.482,65.405,65.422,83330000.0
2009-07-23 12:55:00,65.415,65.446,65.399,65.442,77330000.0
2009-07-23 13:00:00,65.448,65.484,65.442,65.462,62670000.0
2009-07-23 13:05:00,65.469,65.469,65.422,65.45,74830000.0
2009-07-23 13:10:00,65.444,65.482,65.436,65.445,376430000.0
2009-07-23 13:15:00,65.45,65.456,65.399,65.412,384490000.0
2009-07-23 13:20:00,65.399,65.432,65.399,65.41,376230000.0
2009-07-23 13:25:00,65.416,65.436,65.385,65.404,413300000.0
2009-07-23 13:30:00,65.416,65.454,65.4,65.443,469990000.0
2009-07-23 13:35:00,65.452,65.452,65.416,65.446,413940000.0
2009-07-23 13:40:00,65.434,65.463,65.413,65.456,348070000.0
2009-07-23 13:45:00,65.481,65.481,65.421,65.438,351450000.0
2009-07-23 13:50:00,65.429,65.463,65.426,65.441,522710000.0
2009-07-23 13:55:00,65.429,65.432,65.37,65.423,329170000.0
2009-07-23 14:00:00,65.422,65.44,65.381,65.431,520680000.0
2009-07-23 14:05:00,65.418,65.46,65.411,65.422,480080000.0
2009-07-23 14:10:00,65.418,65.437,65.39,65.419,568520000.0
2009-07-23 14:15:00,65.42,65.458,65.408,65.451,498130000.0
2009-07-23 14:20:00,65.464,65.487,65.424,65.446,533630000.0
2009-07-23 14:25:00,65.463,65.463,65.408,65.412,420400000.0
2009-07-23 14:30:00,65.445,65.516,65.429,65.478,434260000.0
2009-07-23 14:35:00,65.471,65.504,65.417,65.504,419190000.0
2009-07-23 14:40:00,65.496,65.528,65.473,65.512,357680000.0
2009-07-23 14:45:00,65.513,65.515,65.471,65.482,423240000.0
2009-07-23 14:50:00,65.471,65.52,65.468,65.495,422870000.0
2009-07-23 14:55:00,65.495,65.544,65.472,65.489,581840000.0
2009-07-23 15:00:00,65.5,65.562,65.494,65.533,422570000.0
2009-07-23 15:05:00,65.517,65.521,65.453,65.496,398660000.0
2009-07-23 15:10:00,65.489,65.502,65.438,65.488,455520000.0
2009-07-23 15:15:00,65.518,65.533,65.474,65.509,393990000.0
2009-07-23 15:20:00,65.518,65.546,65.481,65.498,405690000.0
2009-07-23 15:25:00,65.485,65.506,65.457,65.495,539780000.0
2009-07-23 15:30:00,65.496,65.571,65.467,65.553,351990000.0
2009-07-23 15:35:00,65.547,65.631,65.535,65.631,349590000.0
2009-07-23 15:40:00,65.63,65.667,65.606,65.619,384450000.0
2009-07-23 15:45:00,65.637,65.731,65.617,65.706,328440000.0
2009-07-23 15:50:00,65.69,65.76,65.686,65.726,443790000.0
2009-07-23 15:55:00,65.744,65.837,65.739,65.813,327750000.0
2009-07-23 16:00:00,65.802,65.839,65.785,65.815,236720000.0
2009-07-23 16:05:00,65.818,65.855,65.799,65.855,309250000.0
2009-07-23 16:10:00,65.841,65.903,65.829,65.83,457490000.0
2009-07-23 16:15:00,65.845,65.895,65.824,65.879,179980000.0
2009-07-23 16:20:00,65.889,65.914,65.815,65.819,244090000.0
2009-07-23 16:25:00,65.835,65.864,65.807,65.847,301690000.0
2009-07-23 16:30:00,65.861,65.909,65.843,65.871,212960000.0
2009-07-23 16:35:00,65.878,65.913,65.837,65.891,334440000.0
2009-07-23 16:40:00,65.889,65.935,65.855,65.867,346440000.0
2009-07-23 16:45:00,65.882,65.913,65.846,65.87,435550000.0
2009-07-23 16:50:00,65.845,65.867,65.795,65.802,446050000.0
2009-07-23 16:55:00,65.814,65.853,65.777,65.844,419310000.0
2009-07-23 17:00:00,65.859,65.914,65.838,65.88,395080000.0
2009-07-23 17:05:00,65.891,65.916,65.868,65.895,471220000.0
2009-07-23 17:10:00,65.886,65.894,65.829,65.857,334200000.0
2009-07-23 17:15:00,65.865,65.879,65.82,65.846,396800000.0
2009-07-23 17:20:00,65.851,65.887,65.822,65.867,320230000.0
2009-07-23 17:25:00,65.864,65.869,65.827,65.864,303020000.0
2009-07-23 17:30:00,65.877,65.892,65.837,65.892,387690000.0
2009-07-23 17:35:00,65.877,65.89,65.843,65.859,311480000.0
2009-07-23 17:40:00,65.848,65.869,65.825,65.828,325250000.0
2009-07-23 17:45:00,65.837,65.881,65.826,65.866,386540000.0
2009-07-23 17:50:00,65.881,65.881,65.823,65.824,441040000.0
2009-07-23 17:55:00,65.812,65.835,65.777,65.801,183900000.0
2009-07-23 18:00:00,65.815,65.836,65.791,65.817,383480000.0
2009-07-23 18:05:00,65.815,65.843,65.792,65.83,587930000.0
2009-07-23 18:10:00,65.844,65.854,65.79,65.807,397880000.0
2009-07-23 18:15:00,65.808,65.862,65.806,65.851,411260000.0
2009-07-23 18:20:00,65.855,65.897,65.822,65.893,347150000.0
2009-07-23 18:25:00,65.893,65.903,65.858,65.875,292810000.0
2009-07-23 18:30:00,65.871,65.903,65.851,65.903,242650000.0
2009-07-23 18:35:00,65.895,65.927,65.884,65.923,292450000.0
2009-07-23 18:40:00,65.936,65.942,65.889,65.91,227420000.0
2009-07-23 18:45:00,65.925,66.003,65.901,66.003,346080000.0
2009-07-23 18:50:00,66.004,66.017,65.941,65.96,310670000.0
2009-07-23 18:55:00,65.934,66.011,65.934,65.944,373770000.0
2009-07-23 19:00:00,65.958,65.998,65.935,65.968,488810000.0
2009-07-23 19:05:00,65.976,65.983,65.923,65.938,415720000.0
2009-07-23 19:10:00,65.933,65.952,65.911,65.929,383960000.0
2009-07-23 19:15:00,65.933,65.933,65.869,65.914,466490000.0
2009-07-23 19:20:00,65.937,66.093,65.937,66.059,394160000.0
2009-07-23 19:25:00,66.066,66.103,66.044,66.044,394230000.0
2009-07-23 19:30:00,66.066,66.092,66.041,66.084,321620000.0
2009-07-23 19:35:00,66.089,66.132,66.074,66.125,312830000.0
2009-07-23 19:40:00,66.112,66.15,66.112,66.121,264020000.0
2009-07-23 19:45:00,66.12,66.153,66.096,66.144,485410000.0
2009-07-23 19:50:00,66.138,66.151,66.078,66.092,327740000.0
2009-07-23 19:55:00,66.081,66.101,66.026,66.032,238290000.0
2009-07-23 20:00:00,66.049,66.056,65.986,66.033,528770000.0
2009-07-23 20:05:00,66.028,66.049,65.94,66.009,248270000.0
2009-07-23 20:10:00,66.016,66.034,65.993,66.018,281940000.0
2009-07-23 20:15:00,66.031,66.043,66.012,66.036,554740000.0
2009-07-23 20:20:00,66.05,66.083,66.016,66.043,423390000.0
2009-07-23 20:25:00,66.031,66.072,66.018,66.065,333200000.0
2009-07-23 20:30:00,66.087,66.087,66.017,66.027,470800000.0
2009-07-23 20:35:00,66.027,66.036,65.99,66.012,258580000.0
2009-07-23 20:40:00,65.994,66.053,65.994,66.014,269320000.0
2009-07-23 20:45:00,66.037,66.046,66.004,66.022,513420000.0
2009-07-23 20:50:00,66.034,66.045,66.023,66.041,352840000.0
2009-07-23 20:55:00,66.042,66.043,66.005,66.007,464570000.0
2009-07-23 21:00:00,66.013,66.032,66.005,66.014,441780000.0
2009-07-23 21:05:00,66.018,66.039,66.009,66.014,482000000.0
2009-07-23 21:10:00,66.018,66.046,66.01,66.036,364760000.0
2009-07-23 21:15:00,66.043,66.043,66.009,66.019,368330000.0
2009-07-23 21:20:00,66.017,66.034,66.007,66.024,368040000.0
2009-07-23 21:25:00,66.014,66.034,65.999,66.015,182330000.0
2009-07-23 21:30:00,66.022,66.035,66.0,66.0,378200000.0
2009-07-23 21:35:00,66.008,66.031,65.996,66.014,466530000.0
2009-07-23 21:40:00,65.997,66.024,65.997,66.008,475300000.0
2009-07-23 21:45:00,66.021,66.021,65.975,65.994,612650000.0
2009-07-23 21:50:00,65.985,66.013,65.971,65.978,572010000.0
2009-07-23 21:55:00,65.975,65.985,65.949,65.956,449710000.0
2009-07-23 22:00:00,65.978,65.978,65.898,65.899,477950000.0
2009-07-23 22:05:00,65.91,65.957,65.906,65.957,446740000.0
2009-07-23 22:10:00,65.958,65.994,65.915,65.947,393110000.0
2009-07-23 22:15:00,65.956,65.956,65.844,65.909,464710000.0
2009-07-23 22:20:00,65.928,65.974,65.741,65.776,436540000.0
2009-07-23 22:25:00,65.75,65.802,65.736,65.751,453590000.0
2009-07-23 22:30:00,65.776,65.793,65.747,65.785,586440000.0
2009-07-23 22:35:00,65.78,65.813,65.778,65.793,396090000.0
2009-07-23 22:40:00,65.797,65.797,65.731,65.751,448010000.0
2009-07-23 22:45:00,65.772,65.793,65.759,65.785,373190000.0
2009-07-23 22:50:00,65.782,65.851,65.782,65.818,329950000.0
2009-07-23 22:55:00,65.809,65.819,65.76,65.768,448250000.0
2009-07-23 23:00:00,65.771,65.793,65.745,65.789,451920000.0
2009-07-23 23:05:00,65.78,65.823,65.764,65.778,298290000.0
2009-07-23 23:10:00,65.76,65.784,65.748,65.766,287550000.0
2009-07-23 23:15:00,65.784,65.793,65.75,65.785,348380000.0
2009-07-23 23:20:00,65.777,65.803,65.756,65.799,241040000.0
2009-07-23 23:25:00,65.806,65.822,65.765,65.785,482210000.0
2009-07-23 23:30:00,65.794,65.794,65.749,65.749,160560000.0
2009-07-23 23:35:00,65.76,65.793,65.752,65.793,316130000.0
2009-07-23 23:40:00,65.785,65.823,65.765,65.818,356150000.0
2009-07-23 23:45:00,65.836,65.847,65.805,65.84,260680000.0
2009-07-23 23:50:00,65.848,65.883,65.842,65.859,188190000.0
2009-07-23 23:55:00,65.855,65.855,65.8,65.83,271390000.0
2009-07-24 00:00:00,65.85,65.857,65.807,65.855,228150000.0
2009-07-24 00:05:00,65.849,65.871,65.838,65.855,338880000.0
2009-07-24 00:10:00,65.845,65.864,65.828,65.841,303160000.0
2009-07-24 00:15:00,65.856,65.856,65.802,65.84,361900000.0
2009-07-24 00:20:00,65.846,65.876,65.84,65.862,476790000.0
2009-07-24 00:25:00,65.868,65.868,65.84,65.856,417410000.0
2009-07-24 00:30:00,65.854,65.886,65.842,65.86,313260000.0
2009-07-24 00:35:00,65.867,65.911,65.864,65.878,450890000.0
2009-07-24 00:40:00,65.894,65.937,65.888,65.93,448490000.0
2009-07-24 00:45:00,65.933,65.941,65.911,65.916,292440000.0
2009-07-24 00:50:00,65.926,65.926,65.881,65.901,411560000.0
2009-07-24 00:55:00,65.891,65.925,65.891,65.918,292080000.0
2009-07-24 01:00:00,65.922,65.922,65.882,65.89,255610000.0
2009-07-24 01:05:00,65.896,65.898,65.881,65.895,399920000.0
2009-07-24 01:10:00,65.891,65.898,65.854,65.86,336760000.0
2009-07-24 01:15:00,65.837,65.875,65.822,65.868,213170000.0
2009-07-24 01:20:00,65.868,65.883,65.852,65.855,497690000.0
2009-07-24 01:25:00,65.866,65.874,65.85,65.873,300470000.0
2009-07-24 01:30:00,65.874,65.895,65.86,65.868,253850000.0
2009-07-24 01:35:00,65.858,65.884,65.855,65.874,467350000.0
2009-07-24 01:40:00,65.865,65.875,65.84,65.861,499200000.0
2009-07-24 01:45:00,65.868,65.872,65.817,65.825,327720000.0
2009-07-24 01:50:00,65.811,65.826,65.774,65.78,435900000.0
2009-07-24 01:55:00,65.785,65.823,65.763,65.81,262390000.0
2009-07-24 02:00:00,65.769,65.792,65.747,65.749,264390000.0
2009-07-24 02:05:00,65.763,65.785,65.708,65.769,281440000.0
2009-07-24 02:10:00,65.768,65.768,65.694,65.704,410560000.0
2009-07-24 02:15:00,65.712,65.742,65.676,65.738,227870000.0
2009-07-24 02:20:00,65.735,65.743,65.71,65.729,283630000.0
2009-07-24 02:25:00,65.732,65.758,65.697,65.733,348240000.0
2009-07-24 02:30:00,65.744,65.772,65.714,65.735,281530000.0
2009-07-24 02:35:00,65.723,65.729,65.679,65.7,269230000.0
2009-07-24 02:40:00,65.707,65.723,65.671,65.707,346890000.0
2009-07-24 02:45:00,65.723,65.723,65.647,65.66,299660000.0
2009-07-24 02:50:00,65.651,65.691,65.641,65.651,313390000.0
2009-07-24 02:55:00,65.667,65.702,65.652,65.667,328630000.0
2009-07-24 03:00:00,65.668,65.673,65.604,65.618,223240000.0
2009-07-24 03:05:00,65.619,65.639,65.598,65.628,274940000.0
2009-07-24 03:10:00,65.612,65.661,65.612,65.655,297120000.0
2009-07-24 03:15:00,65.664,65.667,65.574,65.58,288410000.0
2009-07-24 03:20:00,65.594,65.615,65.566,65.577,227890000.0
2009-07-24 03:25:00,65.558,65.568,65.518,65.547,283740000.0
2009-07-24 03:30:00,65.549,65.558,65.531,65.548,162550000.0
2009-07-24 03:35:00,65.547,65.602,65.544,65.589,242500000.0
2009-07-24 03:40:00,65.589,65.612,65.569,65.6,199930000.0
2009-07-24 03:45:00,65.582,65.601,65.568,65.597,275900000.0
2009-07-24 03:50:00,65.582,65.607,65.536,65.579,330670000.0
2009-07-24 03:55:00,65.576,65.618,65.563,65.614,249750000.0
2009-07-24 04:00:00,65.622,65.622,65.564,65.589,279050000.0
2009-07-24 04:05:00,65.586,65.595,65.569,65.579,279960000.0
2009-07-24 04:10:00,65.562,65.583,65.55,65.55,398190000.0
2009-07-24 04:15:00,65.573,65.618,65.553,65.598,237430000.0
2009-07-24 04:20:00,65.593,65.607,65.583,65.597,263150000.0
2009-07-24 04:25:00,65.604,65.604,65.565,65.589,287880000.0
2009-07-24 04:30:00,65.605,65.622,65.583,65.587,214200000.0
2009-07-24 04:35:00,65.595,65.605,65.566,65.572,231200000.0
2009-07-24 04:40:00,65.569,65.584,65.552,65.576,203670000.0
2009-07-24 04:45:00,65.577,65.577,65.535,65.552,211130000.0
2009-07-24 04:50:00,65.558,65.573,65.543,65.555,278710000.0
2009-07-24 04:55:00,65.547,65.556,65.534,65.549,271510000.0
2009-07-24 05:00:00,65.556,65.582,65.543,65.569,379430000.0
2009-07-24 05:05:00,65.578,65.578,65.528,65.551,146490000.0
2009-07-24 05:10:00,65.541,65.566,65.541,65.549,341150000.0
2009-07-24 05:15:00,65.55,65.572,65.543,65.551,349190000.0
2009-07-24 05:20:00,65.557,65.567,65.544,65.566,283590000.0
2009-07-24 05:25:00,65.53,65.553,65.523,65.538,224900000.0
2009-07-24 05:30:00,65.538,65.554,65.515,65.538,278180000.0
2009-07-24 05:35:00,65.539,65.551,65.522,65.54,208480000.0
2009-07-24 05:40:00,65.546,65.552,65.525,65.547,235200000.0
2009-07-24 05:45:00,65.554,65.566,65.543,65.543,248280000.0
2009-07-24 05:50:00,65.548,65.565,65.523,65.528,425350000.0
2009-07-24 05:55:00,65.512,65.551,65.51,65.519,471810000.0
2009-07-24 06:00:00,65.534,65.57,65.515,65.548,295300000.0
2009-07-24 06:05:00,65.556,65.592,65.553,65.576,418130000.0
2009-07-24 06:10:00,65.592,65.598,65.561,65.586,313770000.0
2009-07-24 06:15:00,65.582,65.583,65.555,65.575,251880000.0
2009-07-24 06:20:00,65.569,65.592,65.563,65.586,243450000.0
2009-07-24 06:25:00,65.586,65.603,65.581,65.598,261620000.0
2009-07-24 06:30:00,65.608,65.609,65.586,65.587,283450000.0
2009-07-24 06:35:00,65.588,65.613,65.582,65.591,406770000.0
2009-07-24 06:40:00,65.602,65.67,65.602,65.652,309770000.0
2009-07-24 06:45:00,65.652,65.67,65.623,65.65,195180000.0
2009-07-24 06:50:00,65.666,65.674,65.638,65.656,310180000.0
2009-07-24 06:55:00,65.654,65.659,65.627,65.655,430380000.0
2009-07-24 07:00:00,65.663,65.673,65.622,65.636,379550000.0
2009-07-24 07:05:00,65.614,65.636,65.575,65.582,382750000.0
2009-07-24 07:10:00,65.577,65.63,65.564,65.625,371640000.0
2009-07-24 07:15:00,65.635,65.681,65.615,65.667,233480000.0
2009-07-24 07:20:00,65.664,65.664,65.626,65.646,445290000.0
2009-07-24 07:25:00,65.635,65.675,65.635,65.675,333270000.0
2009-07-24 07:30:00,65.674,65.674,65.612,65.619,257390000.0
2009-07-24 07:35:00,65.63,65.654,65.63,65.639,120140000.0
2009-07-24 07:40:00,65.636,65.662,65.624,65.658,56640000.0
2009-07-24 07:45:00,65.655,65.655,65.593,65.619,67990000.0
2009-07-24 07:50:00,65.6,65.629,65.586,65.601,70370000.0
2009-07-24 07:55:00,65.592,65.67,65.589,65.67,69710000.0
2009-07-24 08:00:00,65.679,65.679,65.567,65.588,66860000.0
2009-07-24 08:05:00,65.572,65.655,65.559,65.655,64150000.0
2009-07-24 08:10:00,65.652,65.669,65.623,65.629,63500000.0
2009-07-24 08:15:00,65.651,65.677,65.63,65.648,71880000.0
2009-07-24 08:20:00,65.664,65.676,65.638,65.653,71260000.0
2009-07-24 08:25:00,65.657,65.657,65.596,65.606,78290000.0
2009-07-24 08:30:00,65.607,65.629,65.578,65.61,56060000.0
2009-07-24 08:35:00,65.609,65.644,65.594,65.626,54040000.0
2009-07-24 08:40:00,65.609,65.679,65.609,65.667,69460000.0
2009-07-24 08:45:00,65.682,65.682,65.644,65.667,63980000.0
2009-07-24 08:50:00,65.664,65.692,65.649,65.653,76300000.0
2009-07-24 08:55:00,65.662,65.694,65.643,65.676,71930000.0
2009-07-24 09:00:00,65.682,65.69,65.651,65.671,74050000.0
2009-07-24 09:05:00,65.657,65.662,65.619,65.631,65010000.0
2009-07-24 09:10:00,65.654,65.654,65.563,65.595,63220000.0
2009-07-24 09:15:00,65.61,65.676,65.599,65.671,78180000.0
2009-07-24 09:20:00,65.684,65.722,65.671,65.709,83020000.0
2009-07-24 09:25:00,65.705,65.73,65.683,65.716,73490000.0
2009-07-24 09:30:00,65.724,65.764,65.72,65.756,62180000.0
2009-07-24 09:35:00,65.772,65.783,65.727,65.741,72720000.0
2009-07-24 09:40:00,65.745,65.785,65.735,65.785,68570000.0
2009-07-24 09:45:00,65.789,65.811,65.77,65.808,72000000.0
2009-07-24 09:50:00,65.803,65.82,65.772,65.781,74330000.0
2009-07-24 09:55:00,65.787,65.808,65.774,65.801,66180000.0
2009-07-24 10:00:00,65.803,65.843,65.775,65.827,77070000.0
2009-07-24 10:05:00,65.815,65.873,65.79,65.843,79000000.0
2009-07-24 10:10:00,65.848,65.929,65.845,65.929,62340000.0
2009-07-24 10:15:00,65.927,65.945,65.894,65.941,74130000.0
2009-07-24 10:20:00,65.918,65.942,65.883,65.905,68620000.0
2009-07-24 10:25:00,65.921,65.954,65.903,65.943,78040000.0
2009-07-24 10:30:00,65.936,65.936,65.846,65.897,69060000.0
2009-07-24 10:35:00,65.899,65.913,65.874,65.876,76570000.0
2009-07-24 10:40:00,65.872,65.894,65.853,65.89,77650000.0
2009-07-24 10:45:00,65.894,65.895,65.846,65.847,75280000.0
2009-07-24 10:50:00,65.844,65.87,65.78,65.782,71970000.0
2009-07-24 10:55:00,65.791,65.821,65.768,65.808,75500000.0
2009-07-24 11:00:00,65.808,65.826,65.775,65.826,74520000.0
2009-07-24 11:05:00,65.828,65.828,65.778,65.804,76430000.0
2009-07-24 11:10:00,65.78,65.859,65.78,65.856,88390000.0
2009-07-24 11:15:00,65.858,65.875,65.851,65.871,64450000.0
2009-07-24 11:20:00,65.858,65.871,65.83,65.839,70530000.0
2009-07-24 11:25:00,65.844,65.854,65.792,65.792,77370000.0
2009-07-24 11:30:00,65.811,65.811,65.773,65.796,74140000.0
2009-07-24 11:35:00,65.793,65.824,65.779,65.807,58120000.0
2009-07-24 11:40:00,65.813,65.821,65.781,65.801,60390000.0
2009-07-24 11:45:00,65.806,65.859,65.789,65.84,60920000.0
2009-07-24 11:50:00,65.834,65.896,65.834,65.849,75170000.0
2009-07-24 11:55:00,65.87,65.872,65.813,65.822,78430000.0
2009-07-24 12:00:00,65.842,65.856,65.822,65.833,61520000.0
2009-07-24 12:05:00,65.829,65.838,65.81,65.825,70190000.0
2009-07-24 12:10:00,65.839,65.843,65.798,65.798,65990000.0
2009-07-24 12:15:00,65.81,65.826,65.782,65.787,76380000.0
2009-07-24 12:20:00,65.782,65.803,65.761,65.786,78270000.0
2009-07-24 12:25:00,65.793,65.817,65.781,65.812,72480000.0
2009-07-24 12:30:00,65.823,65.823,65.784,65.796,81760000.0
2009-07-24 12:35:00,65.793,65.814,65.777,65.797,63440000.0
2009-07-24 12:40:00,65.782,65.818,65.782,65.802,65290000.0
2009-07-24 12:45:00,65.806,65.81,65.753,65.796,73090000.0
2009-07-24 12:50:00,65.793,65.821,65.785,65.816,84700000.0
2009-07-24 12:55:00,65.807,65.819,65.765,65.776,66580000.0
2009-07-24 13:00:00,65.779,65.779,65.747,65.764,65410000.0
2009-07-24 13:05:00,65.773,65.802,65.75,65.777,81950000.0
2009-07-24 13:10:00,65.773,65.787,65.756,65.76,225820000.0
2009-07-24 13:15:00,65.759,65.781,65.741,65.753,390930000.0
2009-07-24 13:20:00,65.756,65.793,65.746,65.763,471960000.0
2009-07-24 13:25:00,65.756,65.784,65.733,65.763,428770000.0
2009-07-24 13:30:00,65.784,65.822,65.77,65.821,478850000.0
2009-07-24 13:35:00,65.822,65.859,65.802,65.821,413240000.0
2009-07-24 13:40:00,65.801,65.832,65.799,65.824,375440000.0
2009-07-24 13:45:00,65.811,65.838,65.788,65.799,348090000.0
2009-07-24 13:50:00,65.787,65.853,65.787,65.838,516300000.0
2009-07-24 13:55:00,65.824,65.852,65.806,65.818,317600000.0
2009-07-24 14:00:00,65.825,65.838,65.754,65.781,517570000.0
2009-07-24 14:05:00,65.78,65.813,65.768,65.769,476100000.0
2009-07-24 14:10:00,65.789,65.813,65.777,65.807,564490000.0
2009-07-24 14:15:00,65.804,65.834,65.788,65.789,500080000.0
2009-07-24 14:20:00,65.779,65.813,65.779,65.807,535490000.0
2009-07-24 14:25:00,65.813,65.823,65.77,65.789,427160000.0
2009-07-24 14:30:00,65.787,65.829,65.746,65.822,421250000.0
2009-07-24 14:35:00,65.825,65.836,65.773,65.834,453970000.0
2009-07-24 14:40:00,65.837,65.837,65.771,65.804,366000000.0
2009-07-24 14:45:00,65.803,65.808,65.765,65.807,417920000.0
2009-07-24 14:50:00,65.797,65.819,65.778,65.8,426800000.0
2009-07-24 14:55:00,65.81,65.821,65.778,65.804,592320000.0
2009-07-24 15:00:00,65.807,65.884,65.783,65.884,438520000.0
2009-07-24 15:05:00,65.886,65.888,65.824,65.877,405950000.0
2009-07-24 15:10:00,65.858,65.884,65.845,65.868,451440000.0
2009-07-24 15:15:00,65.888,65.902,65.827,65.863,381020000.0
2009-07-24 15:20:00,65.852,65.867,65.825,65.864,420620000.0
2009-07-24 15:25:00,65.857,65.883,65.839,65.879,528620000.0
2009-07-24 15:30:00,65.873,65.881,65.815,65.844,350850000.0
2009-07-24 15:35:00,65.827,65.842,65.792,65.808,365660000.0
2009-07-24 15:40:00,65.798,65.858,65.788,65.824,388730000.0
2009-07-24 15:45:00,65.837,65.861,65.808,65.827,316020000.0
2009-07-24 15:50:00,65.825,65.853,65.803,65.826,428250000.0
2009-07-24 15:55:00,65.842,65.854,65.787,65.802,333030000.0
2009-07-24 16:00:00,65.801,65.804,65.746,65.775,228130000.0
2009-07-24 16:05:00,65.769,65.794,65.754,65.764,296720000.0
2009-07-24 16:10:00,65.774,65.809,65.742,65.765,437700000.0
2009-07-24 16:15:00,65.772,65.802,65.752,65.787,171310000.0
2009-07-24 16:20:00,65.792,65.792,65.733,65.775,263250000.0
2009-07-24 16:25:00,65.766,65.775,65.731,65.737,299380000.0
2009-07-24 16:30:00,65.768,65.773,65.731,65.759,224020000.0
2009-07-24 16:35:00,65.768,65.775,65.714,65.736,315760000.0
2009-07-24 16:40:00,65.74,65.763,65.719,65.739,358340000.0
2009-07-24 16:45:00,65.731,65.784,65.695,65.772,443680000.0
2009-07-24 16:50:00,65.76,65.76,65.702,65.734,456850000.0
2009-07-24 16:55:00,65.729,65.749,65.686,65.699,418300000.0
2009-07-24 17:00:00,65.704,65.706,65.675,65.704,401960000.0
2009-07-24 17:05:00,65.705,65.735,65.687,65.704,472760000.0
2009-07-24 17:10:00,65.712,65.773,65.706,65.766,342680000.0
2009-07-24 17:15:00,65.788,65.788,65.734,65.756,395510000.0
2009-07-24 17:20:00,65.749,65.77,65.727,65.739,331800000.0
2009-07-24 17:25:00,65.732,65.779,65.724,65.745,323830000.0
2009-07-24 17:30:00,65.774,65.782,65.744,65.782,396350000.0
2009-07-24 17:35:00,65.779,65.804,65.762,65.778,307990000.0
2009-07-24 17:40:00,65.759,65.779,65.744,65.757,306310000.0
2009-07-24 17:45:00,65.774,65.775,65.742,65.766,396800000.0
2009-07-24 17:50:00,65.752,65.794,65.747,65.777,437720000.0
2009-07-24 17:55:00,65.771,65.854,65.764,65.854,182230000.0
2009-07-24 18:00:00,65.853,65.868,65.796,65.808,397110000.0
2009-07-24 18:05:00,65.805,65.827,65.782,65.813,595860000.0
2009-07-24 18:10:00,65.828,65.845,65.791,65.791,406370000.0
2009-07-24 18:15:00,65.823,65.823,65.782,65.807,418930000.0
2009-07-24 18:20:00,65.767,65.813,65.756,65.813,351470000.0
2009-07-24 18:25:00,65.802,65.802,65.763,65.787,299910000.0
2009-07-24 18:30:00,65.792,65.792,65.76,65.768,232410000.0
2009-07-24 18:35:00,65.76,65.791,65.751,65.791,304470000.0
2009-07-24 18:40:00,65.78,65.819,65.772,65.799,229430000.0
2009-07-24 18:45:00,65.805,65.813,65.775,65.798,333990000.0
2009-07-24 18:50:00,65.789,65.837,65.789,65.831,326300000.0
2009-07-24 18:55:00,65.838,65.845,65.808,65.837,366870000.0
2009-07-24 19:00:00,65.854,65.854,65.792,65.819,480130000.0
2009-07-24 19:05:00,65.809,65.85,65.802,65.836,305190000.0
2009-07-24 19:10:00,65.83,65.841,65.803,65.819,369110000.0
2009-07-24 19:15:00,65.827,65.827,65.801,65.825,456830000.0
2009-07-24 19:20:00,65.819,65.832,65.786,65.807,386270000.0
2009-07-24 19:25:00,65.788,65.823,65.781,65.805,202330000.0
2009-07-24 19:30:00,65.83,65.864,65.796,65.836,324720000.0
2009-07-24 19:35:00,65.812,65.852,65.807,65.841,306510000.0
2009-07-24 19:40:00,65.846,65.85,65.776,65.785,264220000.0
2009-07-24 19:45:00,65.815,65.831,65.785,65.831,454700000.0
2009-07-24 19:50:00,65.832,65.845,65.797,65.817,303740000.0
2009-07-24 19:55:00,65.791,65.826,65.79,65.791,243570000.0
2009-07-24 20:00:00,65.815,65.836,65.795,65.815,420760000.0
2009-07-24 20:05:00,65.829,65.836,65.796,65.818,162450000.0
2009-07-24 20:10:00,65.817,65.831,65.787,65.816,290860000.0
2009-07-24 20:15:00,65.817,65.817,65.787,65.805,547180000.0
2009-07-24 20:20:00,65.795,65.8,65.76,65.786,444010000.0
2009-07-24 20:25:00,65.789,65.804,65.782,65.798,331600000.0
2009-07-24 20:30:00,65.804,65.804,65.772,65.787,474840000.0
2009-07-24 20:35:00,65.79,65.806,65.781,65.791,173770000.0
2009-07-24 20:40:00,65.775,65.802,65.771,65.802,279910000.0
2009-07-24 20:45:00,65.801,65.82,65.764,65.769,517640000.0
2009-07-24 20:50:00,65.781,65.802,65.763,65.779,354440000.0
2009-07-24 20:55:00,65.785,65.793,65.701,65.712,485020000.0
2009-07-24 21:00:00,65.722,65.728,65.703,65.721,441630000.0
2009-07-24 21:05:00,65.722,65.741,65.693,65.729,482540000.0
2009-07-24 21:10:00,65.726,65.764,65.722,65.745,299310000.0
2009-07-24 21:15:00,65.763,65.771,65.734,65.749,304390000.0
2009-07-24 21:20:00,65.767,65.775,65.741,65.765,380660000.0
2009-07-24 21:25:00,65.763,65.779,65.743,65.758,346010000.0
2009-07-24 21:30:00,65.758,65.767,65.701,65.716,383400000.0
2009-07-24 21:35:00,65.691,65.727,65.691,65.716,552370000.0
2009-07-24 21:40:00,65.696,65.711,65.666,65.685,465630000.0
2009-07-24 21:45:00,65.692,65.706,65.665,65.694,600840000.0
2009-07-24 21:50:00,65.685,65.735,65.674,65.729,591760000.0
2009-07-24 21:55:00,65.718,65.751,65.71,65.746,462520000.0
2009-07-24 22:00:00,65.749,65.751,65.726,65.747,283180000.0
2009-07-24 22:05:00,65.748,65.763,65.721,65.73,449520000.0
2009-07-24 22:10:00,65.712,65.764,65.708,65.738,414790000.0
2009-07-24 22:15:00,65.739,65.754,65.721,65.727,465410000.0
2009-07-24 22:20:00,65.737,65.745,65.729,65.736,237590000.0
2009-07-24 22:25:00,65.735,65.743,65.729,65.729,96130000.0
2009-07-24 22:30:00,65.748,65.757,65.734,65.749,472710000.0
2009-07-24 22:35:00,65.755,65.767,65.745,65.767,303050000.0
2009-07-24 22:40:00,65.781,65.797,65.76,65.787,424950000.0
2009-07-24 22:45:00,65.794,65.821,65.78,65.815,366070000.0
2009-07-24 22:50:00,65.79,65.817,65.787,65.809,436830000.0
2009-07-24 22:55:00,65.817,65.821,65.766,65.769,434610000.0
2009-07-27 02:00:00,65.69,65.701,65.662,65.701,263750000.0
2009-07-27 02:05:00,65.706,65.724,65.621,65.665,449240000.0
2009-07-27 02:10:00,65.657,65.707,65.641,65.655,317070000.0
2009-07-27 02:15:00,65.668,65.719,65.654,65.684,499870000.0
2009-07-27 02:20:00,65.7,65.747,65.672,65.747,464850000.0
2009-07-27 02:25:00,65.723,65.779,65.722,65.741,255210000.0
2009-07-27 02:30:00,65.765,65.802,65.734,65.787,283910000.0
2009-07-27 02:35:00,65.785,65.793,65.744,65.766,499050000.0
2009-07-27 02:40:00,65.738,65.811,65.735,65.791,203140000.0
2009-07-27 02:45:00,65.796,65.817,65.761,65.817,335380000.0
2009-07-27 02:50:00,65.797,65.815,65.773,65.773,443200000.0
2009-07-27 02:55:00,65.784,65.793,65.751,65.772,259160000.0
2009-07-27 03:00:00,65.768,65.814,65.753,65.789,287200000.0
2009-07-27 03:05:00,65.804,65.855,65.786,65.843,407860000.0
2009-07-27 03:10:00,65.835,65.855,65.812,65.816,296560000.0
2009-07-27 03:15:00,65.834,65.837,65.792,65.801,415150000.0
2009-07-27 03:20:00,65.796,65.815,65.759,65.794,438160000.0
2009-07-27 03:25:00,65.782,65.782,65.745,65.756,303370000.0
2009-07-27 03:30:00,65.759,65.759,65.713,65.731,425520000.0
2009-07-27 03:35:00,65.712,65.723,65.687,65.713,486800000.0
2009-07-27 03:40:00,65.71,65.747,65.705,65.745,387570000.0
2009-07-27 03:45:00,65.735,65.745,65.714,65.738,313710000.0
2009-07-27 03:50:00,65.726,65.755,65.699,65.714,360480000.0
2009-07-27 03:55:00,65.717,65.749,65.708,65.729,230290000.0
2009-07-27 04:00:00,65.741,65.753,65.711,65.714,273550000.0
2009-07-27 04:05:00,65.713,65.73,65.678,65.694,196640000.0
2009-07-27 04:10:00,65.691,65.704,65.661,65.681,362010000.0
2009-07-27 04:15:00,65.685,65.713,65.673,65.705,358900000.0
2009-07-27 04:20:00,65.7,65.717,65.691,65.7,307010000.0
2009-07-27 04:25:00,65.7,65.731,65.7,65.708,170060000.0
2009-07-27 04:30:00,65.734,65.745,65.712,65.731,487710000.0
2009-07-27 04:35:00,65.715,65.733,65.71,65.73,227820000.0
2009-07-27 04:40:00,65.725,65.751,65.714,65.723,334360000.0
2009-07-27 04:45:00,65.745,65.751,65.711,65.727,343250000.0
2009-07-27 04:50:00,65.724,65.736,65.719,65.72,298010000.0
2009-07-27 04:55:00,65.713,65.752,65.712,65.735,456030000.0
2009-07-27 05:00:00,65.757,65.771,65.728,65.736,455250000.0
2009-07-27 05:05:00,65.73,65.763,65.721,65.754,425880000.0
2009-07-27 05:10:00,65.761,65.774,65.746,65.751,347010000.0
2009-07-27 05:15:00,65.76,65.76,65.73,65.747,435750000.0
2009-07-27 05:20:00,65.739,65.756,65.726,65.739,396250000.0
2009-07-27 05:25:00,65.743,65.788,65.743,65.761,592440000.0
2009-07-27 05:30:00,65.763,65.777,65.731,65.759,452220000.0
2009-07-27 05:35:00,65.757,65.794,65.748,65.785,439770000.0
2009-07-27 05:40:00,65.781,65.807,65.77,65.782,451330000.0
2009-07-27 05:45:00,65.787,65.802,65.772,65.786,400560000.0
2009-07-27 05:50:00,65.777,65.844,65.776,65.824,463130000.0
2009-07-27 05:55:00,65.822,65.826,65.781,65.791,477750000.0
2009-07-27 06:00:00,65.803,65.821,65.767,65.782,465000000.0
2009-07-27 06:05:00,65.778,65.808,65.754,65.797,604930000.0
2009-07-27 06:10:00,65.786,65.801,65.767,65.782,602240000.0
2009-07-27 06:15:00,65.79,65.801,65.765,65.785,471650000.0
2009-07-27 06:20:00,65.789,65.817,65.774,65.797,563740000.0
2009-07-27 06:25:00,65.796,65.805,65.776,65.779,377350000.0
2009-07-27 06:30:00,65.801,65.802,65.786,65.787,285900000.0
2009-07-27 06:35:00,65.771,65.793,65.752,65.76,383760000.0
2009-07-27 06:40:00,65.764,65.78,65.74,65.747,373420000.0
2009-07-27 06:45:00,65.769,65.791,65.748,65.767,368560000.0
2009-07-27 06:50:00,65.763,65.784,65.736,65.77,484460000.0
2009-07-27 06:55:00,65.76,65.791,65.755,65.776,440200000.0
2009-07-27 07:00:00,65.793,65.793,65.749,65.76,480090000.0
2009-07-27 07:05:00,65.757,65.79,65.739,65.774,341730000.0
2009-07-27 07:10:00,65.787,65.796,65.751,65.791,519380000.0
2009-07-27 07:15:00,65.771,65.781,65.752,65.763,272410000.0
2009-07-27 07:20:00,65.775,65.791,65.753,65.779,235130000.0
2009-07-27 07:25:00,65.767,65.797,65.762,65.775,475700000.0
2009-07-27 07:30:00,65.784,65.793,65.74,65.763,320800000.0
2009-07-27 07:35:00,65.75,65.78,65.731,65.747,428280000.0
2009-07-27 07:40:00,65.74,65.753,65.722,65.743,554110000.0
2009-07-27 07:45:00,65.754,65.775,65.73,65.763,290150000.0
2009-07-27 07:50:00,65.758,65.782,65.739,65.764,243730000.0
2009-07-27 07:55:00,65.741,65.773,65.741,65.773,517010000.0
2009-07-27 08:00:00,65.779,65.81,65.766,65.793,233160000.0
2009-07-27 08:05:00,65.8,65.848,65.794,65.814,317710000.0
2009-07-27 08:10:00,65.809,65.831,65.803,65.809,468790000.0
2009-07-27 08:15:00,65.827,65.827,65.765,65.785,255410000.0
2009-07-27 08:20:00,65.779,65.796,65.757,65.794,302260000.0
2009-07-27 08:25:00,65.796,65.836,65.784,65.822,331060000.0
2009-07-27 08:30:00,65.8,65.838,65.789,65.811,378020000.0
2009-07-27 08:35:00,65.807,65.828,65.792,65.819,374740000.0
2009-07-27 08:40:00,65.816,65.834,65.787,65.801,458760000.0
2009-07-27 08:45:00,65.823,65.844,65.796,65.829,389850000.0
2009-07-27 08:50:00,65.818,65.892,65.817,65.892,407900000.0
2009-07-27 08:55:00,65.894,65.944,65.855,65.891,486060000.0
2009-07-27 09:00:00,65.895,65.896,65.863,65.885,366040000.0
2009-07-27 09:05:00,65.889,65.903,65.867,65.868,294920000.0
2009-07-27 09:10:00,65.872,65.901,65.865,65.872,336330000.0
2009-07-27 09:15:00,65.876,65.91,65.863,65.897,217300000.0
2009-07-27 09:20:00,65.889,65.913,65.873,65.884,293600000.0
2009-07-27 09:25:00,65.89,65.912,65.884,65.912,209980000.0
2009-07-27 09:30:00,65.904,65.911,65.876,65.889,279890000.0
2009-07-27 09:35:00,65.891,65.902,65.866,65.866,359430000.0
2009-07-27 09:40:00,65.86,65.903,65.851,65.887,407930000.0
2009-07-27 09:45:00,65.913,65.951,65.885,65.919,401300000.0
2009-07-27 09:50:00,65.901,65.953,65.896,65.909,604490000.0
2009-07-27 09:55:00,65.926,65.943,65.902,65.916,403380000.0
2009-07-27 10:00:00,65.918,65.937,65.884,65.936,183180000.0
2009-07-27 10:05:00,65.926,65.951,65.906,65.906,431840000.0
2009-07-27 10:10:00,65.907,65.938,65.896,65.93,392180000.0
2009-07-27 10:15:00,65.953,65.976,65.922,65.95,316930000.0
2009-07-27 10:20:00,65.946,65.964,65.928,65.95,307070000.0
2009-07-27 10:25:00,65.952,65.968,65.858,65.881,419290000.0
2009-07-27 10:30:00,65.906,65.935,65.882,65.915,329430000.0
2009-07-27 10:35:00,65.895,65.927,65.875,65.927,334600000.0
2009-07-27 10:40:00,65.917,65.934,65.892,65.908,394090000.0
2009-07-27 10:45:00,65.923,65.964,65.9,65.943,338640000.0
2009-07-27 10:50:00,65.944,66.01,65.934,65.991,463180000.0
2009-07-27 10:55:00,65.985,66.021,65.966,65.997,414790000.0
2009-07-27 11:00:00,65.998,66.022,65.966,65.979,433530000.0
2009-07-27 11:05:00,65.979,65.987,65.928,65.952,443120000.0
2009-07-27 11:10:00,65.931,65.965,65.923,65.951,428030000.0
2009-07-27 11:15:00,65.967,65.971,65.93,65.941,370660000.0
2009-07-27 11:20:00,65.95,66.012,65.945,66.002,321470000.0
2009-07-27 11:25:00,66.01,66.01,65.953,65.967,235640000.0
2009-07-27 11:30:00,65.976,65.993,65.945,65.98,307940000.0
2009-07-27 11:35:00,65.963,66.006,65.963,65.989,245100000.0
2009-07-27 11:40:00,65.987,65.996,65.958,65.971,163830000.0
2009-07-27 11:45:00,65.963,66.017,65.941,65.998,470000000.0
2009-07-27 11:50:00,65.999,66.04,65.981,66.007,296660000.0
2009-07-27 11:55:00,66.007,66.03,65.977,66.015,229640000.0
2009-07-27 12:00:00,66.026,66.028,65.983,65.992,320960000.0
2009-07-27 12:05:00,65.984,66.007,65.971,66.002,433040000.0
2009-07-27 12:10:00,66.008,66.031,65.981,66.026,315990000.0
2009-07-27 12:15:00,66.021,66.03,65.996,66.025,391760000.0
2009-07-27 12:20:00,66.015,66.033,66.004,66.015,367420000.0
2009-07-27 12:25:00,66.024,66.051,66.007,66.022,360350000.0
2009-07-27 12:30:00,66.024,66.052,66.003,66.051,534720000.0
2009-07-27 12:35:00,66.036,66.07,66.031,66.042,413000000.0
2009-07-27 12:40:00,66.042,66.088,66.034,66.07,390850000.0
2009-07-27 12:45:00,66.069,66.08,66.011,66.039,451610000.0
2009-07-27 12:50:00,66.029,66.067,66.012,66.054,409870000.0
2009-07-27 12:55:00,66.052,66.081,66.035,66.054,449520000.0
2009-07-27 13:00:00,66.047,66.064,66.022,66.056,592940000.0
2009-07-27 13:05:00,66.056,66.077,66.041,66.058,406590000.0
2009-07-27 13:10:00,66.056,66.066,66.024,66.042,419590000.0
2009-07-27 13:15:00,66.042,66.075,66.021,66.067,349300000.0
2009-07-27 13:20:00,66.072,66.072,66.034,66.046,439830000.0
2009-07-27 13:25:00,66.036,66.066,66.03,66.049,425280000.0
2009-07-27 13:30:00,66.036,66.038,65.977,66.008,428010000.0
2009-07-27 13:35:00,66.021,66.03,65.994,65.998,528990000.0
2009-07-27 13:40:00,66.005,66.013,65.943,65.979,498310000.0
2009-07-27 13:45:00,65.985,66.01,65.971,65.986,566480000.0
2009-07-27 13:50:00,65.99,66.014,65.971,66.006,495510000.0
2009-07-27 13:55:00,65.973,66.021,65.966,65.992,527080000.0
2009-07-27 14:00:00,65.982,66.002,65.951,65.97,333220000.0
2009-07-27 14:05:00,65.977,65.995,65.946,65.964,513300000.0
2009-07-27 14:10:00,65.941,65.96,65.924,65.947,361790000.0
2009-07-27 14:15:00,65.964,65.98,65.944,65.966,357330000.0
2009-07-27 14:20:00,65.963,65.992,65.943,65.97,423820000.0
2009-07-27 14:25:00,65.965,65.974,65.925,65.949,494600000.0
2009-07-27 14:30:00,65.966,65.996,65.948,65.996,447260000.0
2009-07-27 14:35:00,65.99,66.072,65.97,66.072,463420000.0
2009-07-27 14:40:00,66.063,66.082,66.023,66.054,391960000.0
2009-07-27 14:45:00,66.052,66.073,66.016,66.039,349990000.0
2009-07-27 14:50:00,66.027,66.064,66.015,66.021,73820000.0
2009-07-27 14:55:00,66.029,66.053,65.992,66.009,56600000.0
2009-07-27 15:00:00,66.012,66.04,65.972,66.022,53990000.0
2009-07-27 15:05:00,66.006,66.056,65.982,66.053,80410000.0
2009-07-27 15:10:00,66.042,66.052,66.024,66.031,74430000.0
2009-07-27 15:15:00,66.037,66.046,65.99,65.991,59670000.0
2009-07-27 15:20:00,66.0,66.003,65.977,66.0,69350000.0
2009-07-27 15:25:00,66.01,66.012,65.97,65.982,72940000.0
2009-07-27 15:30:00,65.996,66.056,65.995,66.046,67640000.0
2009-07-27 15:35:00,66.03,66.047,66.019,66.038,76200000.0
2009-07-27 15:40:00,66.049,66.076,66.023,66.033,73850000.0
2009-07-27 15:45:00,66.029,66.07,66.028,66.049,70970000.0
2009-07-27 15:50:00,66.048,66.084,66.046,66.057,71770000.0
2009-07-27 15:55:00,66.059,66.064,66.019,66.052,68590000.0
2009-07-27 16:00:00,66.07,66.231,66.07,66.151,57990000.0
2009-07-27 16:05:00,66.15,66.211,66.146,66.191,71200000.0
2009-07-27 16:10:00,66.182,66.195,66.076,66.105,53930000.0
2009-07-27 16:15:00,66.114,66.136,66.069,66.106,62700000.0
2009-07-27 16:20:00,66.075,66.151,66.075,66.139,62920000.0
2009-07-27 16:25:00,66.132,66.144,66.105,66.105,60980000.0
2009-07-27 16:30:00,66.125,66.136,66.05,66.056,81920000.0
2009-07-27 16:35:00,66.056,66.082,66.045,66.079,65770000.0
2009-07-27 16:40:00,66.087,66.103,66.045,66.082,57610000.0
2009-07-27 16:45:00,66.106,66.137,66.072,66.131,79220000.0
2009-07-27 16:50:00,66.128,66.142,66.099,66.137,71540000.0
2009-07-27 16:55:00,66.129,66.136,66.085,66.119,73030000.0
2009-07-27 17:00:00,66.133,66.139,66.102,66.119,74830000.0
2009-07-27 17:05:00,66.116,66.136,66.102,66.135,85220000.0
2009-07-27 17:10:00,66.118,66.157,66.107,66.146,64060000.0
2009-07-27 17:15:00,66.143,66.195,66.143,66.169,78200000.0
2009-07-27 17:20:00,66.174,66.202,66.166,66.166,62530000.0
2009-07-27 17:25:00,66.162,66.192,66.16,66.164,50200000.0
2009-07-27 17:30:00,66.174,66.202,66.157,66.186,82430000.0
2009-07-27 17:35:00,66.184,66.201,66.15,66.161,59380000.0
2009-07-27 17:40:00,66.17,66.171,66.133,66.154,71990000.0
2009-07-27 17:45:00,66.175,66.205,66.161,66.197,59520000.0
2009-07-27 17:50:00,66.187,66.205,66.156,66.178,76070000.0
2009-07-27 17:55:00,66.145,66.176,66.134,66.157,51690000.0
2009-07-27 18:00:00,66.188,66.188,66.152,66.179,62460000.0
2009-07-27 18:05:00,66.172,66.202,66.141,66.152,71460000.0
2009-07-27 18:10:00,66.15,66.161,66.107,66.135,66070000.0
2009-07-27 18:15:00,66.149,66.166,66.121,66.155,61690000.0
2009-07-27 18:20:00,66.158,66.175,66.114,66.141,75020000.0
2009-07-27 18:25:00,66.141,66.143,66.112,66.138,48230000.0
2009-07-27 18:30:00,66.145,66.193,66.115,66.166,81340000.0
2009-07-27 18:35:00,66.176,66.196,66.161,66.175,75910000.0
2009-07-27 18:40:00,66.164,66.172,66.129,66.144,79930000.0
2009-07-27 18:45:00,66.148,66.151,66.111,66.118,66280000.0
2009-07-27 18:50:00,66.091,66.133,66.072,66.108,61760000.0
2009-07-27 18:55:00,66.106,66.142,66.081,66.121,74050000.0
2009-07-27 19:00:00,66.134,66.138,66.095,66.106,66610000.0
2009-07-27 19:05:00,66.095,66.177,66.076,66.161,43060000.0
2009-07-27 19:10:00,66.158,66.158,66.098,66.126,46980000.0
2009-07-27 19:15:00,66.119,66.127,66.084,66.091,65910000.0
2009-07-27 19:20:00,66.077,66.096,66.026,66.054,61500000.0
2009-07-27 19:25:00,66.057,66.06,66.016,66.03,44070000.0
2009-07-27 19:30:00,66.045,66.045,66.012,66.016,48940000.0
2009-07-27 19:35:00,66.004,66.049,65.993,66.035,75020000.0
2009-07-27 19:40:00,66.032,66.037,65.982,65.988,41850000.0
2009-07-27 19:45:00,66.014,66.034,65.971,66.03,66530000.0
2009-07-27 19:50:00,66.02,66.049,65.995,66.013,68190000.0
2009-07-27 19:55:00,66.005,66.044,65.994,66.025,57820000.0
2009-07-27 20:00:00,66.04,66.043,66.001,66.031,61520000.0
2009-07-27 20:05:00,65.987,66.023,65.983,66.002,68170000.0
2009-07-27 20:10:00,65.999,66.027,65.989,66.019,50730000.0
2009-07-27 20:15:00,66.022,66.029,65.992,66.024,42870000.0
2009-07-27 20:20:00,66.023,66.036,66.004,66.029,84310000.0
2009-07-27 20:25:00,66.031,66.042,66.016,66.026,218100000.0
2009-07-27 20:30:00,66.042,66.042,66.007,66.008,289060000.0
2009-07-27 20:35:00,66.01,66.038,65.993,66.007,394350000.0
2009-07-27 20:40:00,65.998,66.047,65.993,66.043,215480000.0
2009-07-27 20:45:00,66.061,66.065,66.025,66.048,367040000.0
2009-07-27 20:50:00,66.053,66.079,66.031,66.079,368110000.0
2009-07-27 20:55:00,66.062,66.107,66.045,66.079,375760000.0
2009-07-27 21:00:00,66.099,66.112,66.075,66.088,582510000.0
2009-07-27 21:05:00,66.088,66.096,66.067,66.096,305260000.0
2009-07-27 21:10:00,66.074,66.097,66.07,66.08,158020000.0
2009-07-27 21:15:00,66.096,66.108,66.076,66.099,295890000.0
2009-07-27 21:20:00,66.087,66.107,66.067,66.094,391680000.0
2009-07-27 21:25:00,66.067,66.108,66.065,66.106,288550000.0
2009-07-27 21:30:00,66.106,66.118,66.096,66.099,316020000.0
2009-07-27 21:35:00,66.116,66.117,66.041,66.052,212420000.0
2009-07-27 21:40:00,66.038,66.065,66.03,66.062,206960000.0
2009-07-27 21:45:00,66.072,66.074,66.035,66.065,322230000.0
2009-07-27 21:50:00,66.04,66.102,66.04,66.082,429470000.0
2009-07-27 21:55:00,66.087,66.092,66.046,66.069,318690000.0
2009-07-27 22:00:00,66.064,66.071,66.034,66.063,482690000.0
2009-07-27 22:05:00,66.056,66.087,66.056,66.079,463550000.0
2009-07-27 22:10:00,66.071,66.081,66.046,66.06,239870000.0
2009-07-27 22:15:00,66.076,66.1,66.066,66.078,247550000.0
2009-07-27 22:20:00,66.087,66.106,66.073,66.099,179140000.0
2009-07-27 22:25:00,66.088,66.11,66.073,66.095,283840000.0
2009-07-27 22:30:00,66.12,66.127,66.087,66.088,215200000.0
2009-07-27 22:35:00,66.106,66.122,66.09,66.112,296690000.0
2009-07-27 22:40:00,66.097,66.112,66.084,66.094,336770000.0
2009-07-27 22:45:00,66.094,66.103,66.073,66.088,341410000.0
2009-07-27 22:50:00,66.098,66.098,66.05,66.063,207170000.0
2009-07-27 22:55:00,66.071,66.072,66.045,66.062,405470000.0
2009-07-27 23:00:00,66.072,66.085,66.026,66.028,262020000.0
2009-07-27 23:05:00,66.05,66.098,66.041,66.091,281780000.0
2009-07-27 23:10:00,66.052,66.065,66.042,66.056,177760000.0
2009-07-27 23:15:00,66.055,66.067,66.029,66.032,188730000.0
2009-07-27 23:20:00,66.044,66.071,66.042,66.066,215580000.0
2009-07-27 23:25:00,66.088,66.1,66.063,66.097,184400000.0
2009-07-27 23:30:00,66.084,66.084,66.06,66.063,288810000.0
2009-07-27 23:35:00,66.071,66.087,66.045,66.06,294610000.0
2009-07-27 23:40:00,66.041,66.063,66.03,66.047,215230000.0
2009-07-27 23:45:00,66.046,66.054,66.026,66.034,402910000.0
2009-07-27 23:50:00,66.046,66.067,66.04,66.055,289760000.0
2009-07-27 23:55:00,66.049,66.069,66.039,66.052,277400000.0
2009-07-28 00:00:00,66.097,66.097,66.047,66.048,225180000.0
2009-07-28 00:05:00,66.055,66.062,66.015,66.051,325000000.0
2009-07-28 00:10:00,66.041,66.064,66.032,66.044,252420000.0
2009-07-28 00:15:00,66.058,66.064,66.046,66.049,169070000.0
2009-07-28 00:20:00,66.055,66.069,66.033,66.039,227270000.0
2009-07-28 00:25:00,66.053,66.066,66.043,66.058,128750000.0
2009-07-28 00:30:00,66.049,66.05,66.01,66.02,293230000.0
2009-07-28 00:35:00,66.046,66.046,66.011,66.027,213760000.0
2009-07-28 00:40:00,66.009,66.028,66.009,66.009,265480000.0
2009-07-28 00:45:00,66.042,66.044,65.973,66.005,285350000.0
2009-07-28 00:50:00,66.002,66.04,66.002,66.02,278580000.0
2009-07-28 00:55:00,66.033,66.07,66.031,66.068,206880000.0
2009-07-28 01:00:00,66.035,66.065,66.012,66.059,321710000.0
2009-07-28 01:05:00,66.062,66.105,66.053,66.093,307040000.0
2009-07-28 01:10:00,66.097,66.111,66.07,66.099,287110000.0
2009-07-28 01:15:00,66.101,66.102,66.073,66.08,351900000.0
2009-07-28 01:20:00,66.082,66.102,66.063,66.088,251320000.0
2009-07-28 01:25:00,66.076,66.106,66.066,66.085,289580000.0
2009-07-28 01:30:00,66.101,66.101,66.052,66.066,342630000.0
2009-07-28 01:35:00,66.08,66.098,66.056,66.092,267570000.0
2009-07-28 01:40:00,66.068,66.089,66.068,66.079,220600000.0
2009-07-28 01:45:00,66.1,66.101,66.057,66.065,414600000.0
2009-07-28 01:50:00,66.095,66.096,66.062,66.075,291940000.0
2009-07-28 01:55:00,66.087,66.087,66.014,66.032,275960000.0
2009-07-28 02:00:00,66.007,66.042,65.994,66.031,293890000.0
2009-07-28 02:05:00,66.019,66.035,65.952,65.977,365980000.0
2009-07-28 02:10:00,65.951,65.984,65.937,65.965,299660000.0
2009-07-28 02:15:00,65.962,65.968,65.883,65.921,240520000.0
2009-07-28 02:20:00,65.933,65.933,65.873,65.89,460250000.0
2009-07-28 02:25:00,65.879,65.91,65.857,65.879,321020000.0
2009-07-28 02:30:00,65.879,65.903,65.865,65.903,203380000.0
2009-07-28 02:35:00,65.884,65.922,65.875,65.888,484920000.0
2009-07-28 02:40:00,65.916,65.916,65.876,65.881,257510000.0
2009-07-28 02:45:00,65.893,65.894,65.848,65.878,284850000.0
2009-07-28 02:50:00,65.849,65.873,65.834,65.858,476370000.0
2009-07-28 02:55:00,65.884,65.9,65.842,65.864,444740000.0
2009-07-28 03:00:00,65.882,65.919,65.856,65.9,305290000.0
2009-07-28 03:05:00,65.918,65.925,65.888,65.9,461040000.0
2009-07-28 03:10:00,65.892,65.95,65.883,65.935,260390000.0
2009-07-28 03:15:00,65.932,65.933,65.876,65.892,251060000.0
2009-07-28 03:20:00,65.886,65.923,65.873,65.894,266230000.0
2009-07-28 03:25:00,65.9,65.927,65.881,65.923,284630000.0
2009-07-28 03:30:00,65.93,65.962,65.916,65.938,219150000.0
2009-07-28 03:35:00,65.946,65.954,65.927,65.937,208730000.0
2009-07-28 03:40:00,65.925,65.941,65.913,65.937,200280000.0
2009-07-28 03:45:00,65.952,65.952,65.884,65.906,236810000.0
2009-07-28 03:50:00,65.891,65.943,65.891,65.936,201110000.0
2009-07-28 03:55:00,65.936,65.953,65.922,65.943,323200000.0
2009-07-28 04:00:00,65.953,65.953,65.899,65.913,537720000.0
2009-07-28 04:05:00,65.899,65.906,65.835,65.866,393820000.0
2009-07-28 04:10:00,65.841,65.881,65.841,65.868,359380000.0
2009-07-28 04:15:00,65.863,65.863,65.823,65.847,403140000.0
2009-07-28 04:20:00,65.839,65.844,65.813,65.837,230130000.0
2009-07-28 04:25:00,65.834,65.868,65.829,65.856,198390000.0
2009-07-28 04:30:00,65.866,65.866,65.821,65.83,447460000.0
2009-07-28 04:35:00,65.828,65.843,65.783,65.794,253940000.0
2009-07-28 04:40:00,65.798,65.805,65.773,65.805,241260000.0
2009-07-28 04:45:00,65.814,65.85,65.801,65.825,283950000.0
2009-07-28 04:50:00,65.801,65.853,65.801,65.843,478460000.0
2009-07-28 04:55:00,65.838,65.863,65.822,65.859,454820000.0
2009-07-28 05:00:00,65.863,65.906,65.845,65.877,250690000.0
2009-07-28 05:05:00,65.853,65.874,65.841,65.874,470520000.0
2009-07-28 05:10:00,65.86,65.887,65.844,65.868,267820000.0
2009-07-28 05:15:00,65.879,65.934,65.868,65.914,286620000.0
2009-07-28 05:20:00,65.929,65.973,65.904,65.957,364020000.0
2009-07-28 05:25:00,65.955,65.967,65.941,65.95,426860000.0
2009-07-28 05:30:00,65.954,65.954,65.919,65.954,325860000.0
2009-07-28 05:35:00,65.941,65.955,65.923,65.923,347020000.0
2009-07-28 05:40:00,65.917,65.933,65.902,65.921,406100000.0
2009-07-28 05:45:00,65.932,65.937,65.908,65.932,263750000.0
2009-07-28 05:50:00,65.908,65.916,65.887,65.901,418050000.0
2009-07-28 05:55:00,65.901,65.923,65.881,65.919,366250000.0
2009-07-28 06:00:00,65.919,65.919,65.875,65.889,418610000.0
2009-07-28 06:05:00,65.906,65.943,65.885,65.935,353630000.0
2009-07-28 06:10:00,65.941,65.989,65.934,65.948,268230000.0
2009-07-28 06:15:00,65.963,65.972,65.936,65.959,295840000.0
2009-07-28 06:20:00,65.976,66.006,65.962,65.989,503870000.0
2009-07-28 06:25:00,66.003,66.003,65.964,65.984,453730000.0
2009-07-28 06:30:00,65.988,66.014,65.979,65.98,306750000.0
2009-07-28 06:35:00,65.99,66.014,65.966,66.008,471660000.0
2009-07-28 06:40:00,66.005,66.018,65.983,66.002,279100000.0
2009-07-28 06:45:00,66.013,66.013,65.954,65.963,279470000.0
2009-07-28 06:50:00,65.974,65.974,65.952,65.965,424270000.0
2009-07-28 06:55:00,65.97,65.976,65.949,65.952,392160000.0
2009-07-28 07:00:00,65.957,65.98,65.952,65.976,398910000.0
2009-07-28 07:05:00,65.971,65.985,65.95,65.975,464300000.0
2009-07-28 07:10:00,65.96,65.985,65.946,65.975,303120000.0
2009-07-28 07:15:00,65.966,65.973,65.939,65.968,381960000.0
2009-07-28 07:20:00,65.962,65.99,65.951,65.964,311630000.0
2009-07-28 07:25:00,65.981,66.02,65.969,66.014,292300000.0
2009-07-28 07:30:00,66.031,66.042,65.986,66.008,461160000.0
2009-07-28 07:35:00,66.032,66.061,66.025,66.054,328110000.0
2009-07-28 07:40:00,66.056,66.068,66.044,66.052,243230000.0
2009-07-28 07:45:00,66.063,66.066,66.017,66.038,463490000.0
2009-07-28 07:50:00,66.028,66.052,66.012,66.027,332360000.0
2009-07-28 07:55:00,66.029,66.044,66.011,66.037,233850000.0
2009-07-28 08:00:00,66.05,66.064,66.026,66.042,472400000.0
2009-07-28 08:05:00,66.049,66.075,66.025,66.028,530020000.0
2009-07-28 08:10:00,66.039,66.055,66.004,66.007,338590000.0
2009-07-28 08:15:00,66.025,66.025,65.986,66.007,460800000.0
2009-07-28 08:20:00,66.004,66.031,65.982,66.026,279420000.0
2009-07-28 08:25:00,66.035,66.051,66.02,66.048,451400000.0
2009-07-28 08:30:00,66.059,66.083,66.03,66.058,525160000.0
2009-07-28 08:35:00,66.052,66.064,66.026,66.053,339420000.0
2009-07-28 08:40:00,66.05,66.073,66.032,66.032,446260000.0
2009-07-28 08:45:00,66.064,66.085,66.029,66.071,262460000.0
2009-07-28 08:50:00,66.064,66.092,66.044,66.058,559100000.0
2009-07-28 08:55:00,66.083,66.093,66.034,66.072,375680000.0
2009-07-28 09:00:00,66.083,66.083,66.033,66.065,434080000.0
2009-07-28 09:05:00,66.047,66.091,66.028,66.076,337270000.0
2009-07-28 09:10:00,66.059,66.074,66.018,66.058,427990000.0
2009-07-28 09:15:00,66.067,66.088,66.016,66.084,327330000.0
2009-07-28 09:20:00,66.074,66.089,66.04,66.04,489490000.0
2009-07-28 09:25:00,66.065,66.086,66.031,66.052,413140000.0
2009-07-28 09:30:00,66.058,66.075,66.024,66.046,440500000.0
2009-07-28 09:35:00,66.048,66.093,66.03,66.09,348910000.0
2009-07-28 09:40:00,66.074,66.134,66.074,66.106,348660000.0
2009-07-28 09:45:00,66.132,66.152,66.1,66.108,471720000.0
2009-07-28 09:50:00,66.136,66.142,66.082,66.104,388060000.0
2009-07-28 09:55:00,66.105,66.154,66.105,66.153,467200000.0
2009-07-28 10:00:00,66.163,66.163,66.046,66.06,515610000.0
2009-07-28 10:05:00,66.053,66.09,66.039,66.054,507840000.0
2009-07-28 10:10:00,66.042,66.078,66.025,66.065,440600000.0
2009-07-28 10:15:00,66.072,66.08,66.031,66.06,607710000.0
2009-07-28 10:20:00,66.045,66.065,66.014,66.035,379740000.0
2009-07-28 10:25:00,66.011,66.043,65.999,66.036,459360000.0
2009-07-28 10:30:00,66.052,66.063,65.971,65.982,438180000.0
2009-07-28 10:35:00,65.984,65.991,65.887,65.915,357800000.0
2009-07-28 10:40:00,65.919,65.956,65.913,65.931,412400000.0
2009-07-28 10:45:00,65.944,65.97,65.925,65.962,409520000.0
2009-07-28 10:50:00,65.938,65.949,65.904,65.924,518720000.0
2009-07-28 10:55:00,65.922,65.963,65.902,65.921,454820000.0
2009-07-28 11:00:00,65.936,65.946,65.877,65.879,436130000.0
2009-07-28 11:05:00,65.894,65.894,65.783,65.809,421740000.0
2009-07-28 11:10:00,65.774,65.797,65.708,65.753,420440000.0
2009-07-28 11:15:00,65.755,65.772,65.727,65.767,420510000.0
2009-07-28 11:20:00,65.767,65.772,65.654,65.677,471010000.0
2009-07-28 11:25:00,65.692,65.722,65.675,65.708,430400000.0
2009-07-28 11:30:00,65.721,65.721,65.662,65.679,306150000.0
2009-07-28 11:35:00,65.695,65.759,65.677,65.753,364700000.0
2009-07-28 11:40:00,65.738,65.771,65.724,65.742,317720000.0
2009-07-28 11:45:00,65.753,65.773,65.721,65.729,422340000.0
2009-07-28 11:50:00,65.725,65.763,65.705,65.759,354390000.0
2009-07-28 11:55:00,65.747,65.823,65.745,65.823,202630000.0
2009-07-28 12:00:00,65.835,65.835,65.767,65.799,322080000.0
2009-07-28 12:05:00,65.792,65.792,65.742,65.756,461080000.0
2009-07-28 12:10:00,65.761,65.803,65.755,65.793,217220000.0
2009-07-28 12:15:00,65.81,65.813,65.758,65.813,210800000.0
2009-07-28 12:20:00,65.794,65.815,65.776,65.788,300720000.0
2009-07-28 12:25:00,65.786,65.861,65.782,65.853,235000000.0
2009-07-28 12:30:00,65.872,65.872,65.797,65.808,303670000.0
2009-07-28 12:35:00,65.833,65.833,65.766,65.788,336130000.0
2009-07-28 12:40:00,65.793,65.793,65.714,65.726,378320000.0
2009-07-28 12:45:00,65.75,65.786,65.742,65.765,476410000.0
2009-07-28 12:50:00,65.772,65.805,65.753,65.782,427110000.0
2009-07-28 12:55:00,65.801,65.801,65.763,65.786,379750000.0
2009-07-28 13:00:00,65.794,65.794,65.744,65.75,474620000.0
2009-07-28 13:05:00,65.759,65.764,65.731,65.737,349610000.0
2009-07-28 13:10:00,65.746,65.774,65.736,65.756,404460000.0
2009-07-28 13:15:00,65.761,65.77,65.732,65.748,299630000.0
2009-07-28 13:20:00,65.734,65.764,65.721,65.747,312170000.0
2009-07-28 13:25:00,65.757,65.807,65.736,65.789,308470000.0
2009-07-28 13:30:00,65.804,65.813,65.775,65.789,415620000.0
2009-07-28 13:35:00,65.789,65.802,65.76,65.76,343570000.0
2009-07-28 13:40:00,65.781,65.781,65.684,65.699,283850000.0
2009-07-28 13:45:00,65.707,65.71,65.634,65.648,513460000.0
2009-07-28 13:50:00,65.631,65.65,65.493,65.588,211850000.0
2009-07-28 13:55:00,65.603,65.616,65.538,65.612,329090000.0
2009-07-28 14:00:00,65.622,65.66,65.596,65.66,566860000.0
2009-07-28 14:05:00,65.654,65.66,65.613,65.619,420790000.0
2009-07-28 14:10:00,65.637,65.637,65.588,65.601,363280000.0
2009-07-28 14:15:00,65.589,65.652,65.585,65.608,420030000.0
2009-07-28 14:20:00,65.603,65.637,65.6,65.623,220770000.0
2009-07-28 14:25:00,65.605,65.649,65.593,65.608,480400000.0
2009-07-28 14:30:00,65.622,65.622,65.566,65.596,322160000.0
2009-07-28 14:35:00,65.577,65.604,65.547,65.567,214580000.0
2009-07-28 14:40:00,65.577,65.604,65.546,65.588,510180000.0
2009-07-28 14:45:00,65.584,65.666,65.584,65.619,271130000.0
2009-07-28 14:50:00,65.632,65.698,65.625,65.695,282370000.0
2009-07-28 14:55:00,65.692,65.72,65.673,65.673,518120000.0
2009-07-28 15:00:00,65.697,65.741,65.674,65.699,462630000.0
2009-07-28 15:05:00,65.68,65.691,65.62,65.657,303810000.0
2009-07-28 15:10:00,65.661,65.685,65.636,65.655,466950000.0
2009-07-28 15:15:00,65.676,65.738,65.642,65.737,223110000.0
2009-07-28 15:20:00,65.726,65.749,65.689,65.706,61310000.0
2009-07-28 15:25:00,65.702,65.703,65.626,65.649,66500000.0
2009-07-28 15:30:00,65.665,65.715,65.665,65.68,228620000.0
2009-07-28 15:35:00,65.684,65.738,65.66,65.732,420040000.0
2009-07-28 15:40:00,65.727,65.763,65.701,65.742,157770000.0
2009-07-28 15:45:00,65.757,65.762,65.714,65.76,304940000.0
2009-07-28 15:50:00,65.749,65.802,65.73,65.777,249000000.0
2009-07-28 15:55:00,65.774,65.822,65.763,65.79,318160000.0
2009-07-28 16:00:00,65.778,65.778,65.684,65.712,281390000.0
2009-07-28 16:05:00,65.718,65.732,65.638,65.7,297700000.0
2009-07-28 16:10:00,65.716,65.732,65.587,65.615,517770000.0
2009-07-28 16:15:00,65.612,65.612,65.541,65.593,356870000.0
2009-07-28 16:20:00,65.562,65.571,65.501,65.546,353440000.0
2009-07-28 16:25:00,65.553,65.62,65.533,65.59,393730000.0
2009-07-28 16:30:00,65.6,65.6,65.532,65.566,408160000.0
2009-07-28 16:35:00,65.555,65.602,65.533,65.593,345910000.0
2009-07-28 16:40:00,65.568,65.602,65.562,65.591,466910000.0
2009-07-28 16:45:00,65.611,65.666,65.601,65.649,366560000.0
2009-07-28 16:50:00,65.653,65.653,65.56,65.589,229850000.0
2009-07-28 16:55:00,65.569,65.619,65.554,65.599,436830000.0
2009-07-28 17:00:00,65.593,65.605,65.546,65.599,325520000.0
2009-07-28 17:05:00,65.589,65.6,65.525,65.528,343930000.0
2009-07-28 17:10:00,65.537,65.592,65.506,65.525,354320000.0
2009-07-28 17:15:00,65.532,65.567,65.502,65.559,447480000.0
2009-07-28 17:20:00,65.535,65.535,65.344,65.37,285660000.0
2009-07-28 17:25:00,65.351,65.37,65.303,65.323,405180000.0
2009-07-28 17:30:00,65.339,65.339,65.205,65.237,451690000.0
2009-07-28 17:35:00,65.237,65.275,65.174,65.269,240650000.0
2009-07-28 17:40:00,65.251,65.303,65.251,65.287,277740000.0
2009-07-28 17:45:00,65.309,65.344,65.279,65.306,224160000.0
2009-07-28 17:50:00,65.297,65.303,65.27,65.275,137310000.0
2009-07-28 17:55:00,65.287,65.324,65.258,65.278,235830000.0
2009-07-28 18:00:00,65.292,65.292,65.202,65.226,244800000.0
2009-07-28 18:05:00,65.236,65.283,65.205,65.283,278090000.0
2009-07-28 18:10:00,65.276,65.324,65.262,65.324,310050000.0
2009-07-28 18:15:00,65.328,65.366,65.288,65.307,316250000.0
2009-07-28 18:20:00,65.293,65.305,65.233,65.248,156980000.0
2009-07-28 18:25:00,65.25,65.266,65.232,65.241,294630000.0
2009-07-28 18:30:00,65.253,65.265,65.219,65.237,231160000.0
2009-07-28 18:35:00,65.251,65.281,65.226,65.276,179860000.0
2009-07-28 18:40:00,65.276,65.293,65.238,65.246,210230000.0
2009-07-28 18:45:00,65.269,65.289,65.238,65.264,265450000.0
2009-07-28 18:50:00,65.27,65.27,65.196,65.215,220230000.0
2009-07-28 18:55:00,65.193,65.239,65.174,65.239,158530000.0
2009-07-28 19:00:00,65.238,65.347,65.226,65.292,358750000.0
2009-07-28 19:05:00,65.302,65.306,65.256,65.293,350190000.0
2009-07-28 19:10:00,65.289,65.394,65.287,65.389,474220000.0
2009-07-28 19:15:00,65.391,65.409,65.364,65.404,205420000.0
2009-07-28 19:20:00,65.396,65.407,65.359,65.403,297170000.0
2009-07-28 19:25:00,65.393,65.42,65.361,65.369,408170000.0
2009-07-28 19:30:00,65.396,65.397,65.356,65.387,324840000.0
2009-07-28 19:35:00,65.379,65.44,65.374,65.416,364710000.0
2009-07-28 19:40:00,65.422,65.431,65.374,65.395,295510000.0
2009-07-28 19:45:00,65.404,65.441,65.372,65.423,172370000.0
2009-07-28 19:50:00,65.444,65.505,65.412,65.505,265670000.0
2009-07-28 19:55:00,65.493,65.529,65.493,65.524,314320000.0
2009-07-28 20:00:00,65.53,65.54,65.481,65.481,333460000.0
2009-07-28 20:05:00,65.486,65.525,65.445,65.524,259730000.0
2009-07-28 20:10:00,65.542,65.564,65.524,65.541,385180000.0
2009-07-28 20:15:00,65.553,65.555,65.521,65.546,150770000.0
2009-07-28 20:20:00,65.553,65.573,65.522,65.552,252670000.0
2009-07-28 20:25:00,65.544,65.544,65.486,65.517,402760000.0
2009-07-28 20:30:00,65.534,65.571,65.506,65.522,249130000.0
2009-07-28 20:35:00,65.529,65.558,65.495,65.536,181970000.0
2009-07-28 20:40:00,65.514,65.55,65.494,65.525,241680000.0
2009-07-28 20:45:00,65.529,65.545,65.479,65.521,442980000.0
2009-07-28 20:50:00,65.504,65.544,65.484,65.5,397890000.0
2009-07-28 20:55:00,65.502,65.545,65.481,65.517,519140000.0
2009-07-28 21:00:00,65.546,65.546,65.473,65.516,467090000.0
2009-07-28 21:05:00,65.525,65.525,65.469,65.47,303720000.0
2009-07-28 21:10:00,65.481,65.529,65.478,65.513,431640000.0
2009-07-28 21:15:00,65.523,65.523,65.486,65.503,311710000.0
2009-07-28 21:20:00,65.504,65.513,65.464,65.493,277340000.0
2009-07-28 21:25:00,65.501,65.501,65.456,65.47,541580000.0
2009-07-28 21:30:00,65.504,65.523,65.472,65.523,336900000.0
2009-07-28 21:35:00,65.536,65.542,65.487,65.508,544500000.0
2009-07-28 21:40:00,65.492,65.556,65.488,65.553,403900000.0
2009-07-28 21:45:00,65.564,65.585,65.529,65.554,582310000.0
2009-07-28 21:50:00,65.556,65.582,65.521,65.551,574400000.0
2009-07-28 21:55:00,65.556,65.577,65.543,65.566,506560000.0
2009-07-28 22:00:00,65.588,65.66,65.565,65.634,447370000.0
2009-07-28 22:05:00,65.63,65.662,65.621,65.636,405460000.0
2009-07-28 22:10:00,65.643,65.655,65.603,65.603,473600000.0
2009-07-28 22:15:00,65.623,65.64,65.6,65.635,266650000.0
2009-07-28 22:20:00,65.62,65.647,65.601,65.64,225370000.0
2009-07-28 22:25:00,65.592,65.614,65.584,65.6,432180000.0
2009-07-28 22:30:00,65.613,65.613,65.578,65.607,458390000.0
2009-07-28 22:35:00,65.608,65.628,65.603,65.61,350080000.0
2009-07-28 22:40:00,65.624,65.624,65.575,65.581,423370000.0
2009-07-28 22:45:00,65.616,65.623,65.569,65.58,419690000.0
2009-07-28 22:50:00,65.589,65.612,65.561,65.561,396980000.0
2009-07-28 22:55:00,65.573,65.581,65.542,65.546,420070000.0
2009-07-28 23:00:00,65.572,65.572,65.531,65.552,508750000.0
2009-07-28 23:05:00,65.531,65.572,65.531,65.559,272630000.0
2009-07-28 23:10:00,65.568,65.57,65.556,65.558,156740000.0
2009-07-28 23:15:00,65.567,65.568,65.533,65.553,299480000.0
2009-07-28 23:20:00,65.572,65.572,65.523,65.561,111050000.0
2009-07-28 23:25:00,65.532,65.554,65.519,65.544,354680000.0
2009-07-28 23:30:00,65.555,65.558,65.519,65.542,234940000.0
2009-07-28 23:35:00,65.509,65.531,65.49,65.49,285320000.0
2009-07-28 23:40:00,65.495,65.51,65.48,65.483,300960000.0
2009-07-28 23:45:00,65.517,65.528,65.494,65.527,372640000.0
2009-07-28 23:50:00,65.537,65.545,65.508,65.521,169510000.0
2009-07-28 23:55:00,65.514,65.555,65.513,65.555,226210000.0
2009-07-29 00:00:00,65.574,65.574,65.535,65.541,263810000.0
2009-07-29 00:05:00,65.532,65.548,65.504,65.515,250770000.0
2009-07-29 00:10:00,65.512,65.537,65.5,65.517,190980000.0
2009-07-29 00:15:00,65.516,65.544,65.489,65.536,359290000.0
2009-07-29 00:20:00,65.508,65.541,65.503,65.529,463420000.0
2009-07-29 00:25:00,65.538,65.54,65.513,65.538,367080000.0
2009-07-29 00:30:00,65.522,65.528,65.49,65.507,300710000.0
2009-07-29 00:35:00,65.497,65.518,65.49,65.509,232160000.0
2009-07-29 00:40:00,65.512,65.523,65.49,65.49,206600000.0
2009-07-29 00:45:00,65.524,65.525,65.474,65.49,228940000.0
2009-07-29 00:50:00,65.459,65.472,65.382,65.458,404530000.0
2009-07-29 00:55:00,65.467,65.47,65.407,65.407,252130000.0
2009-07-29 01:00:00,65.427,65.446,65.404,65.424,307700000.0
2009-07-29 01:05:00,65.424,65.47,65.402,65.45,410800000.0
2009-07-29 01:10:00,65.472,65.507,65.458,65.499,279180000.0
2009-07-29 01:15:00,65.505,65.505,65.448,65.454,295110000.0
2009-07-29 01:20:00,65.47,65.484,65.442,65.448,430750000.0
2009-07-29 01:25:00,65.44,65.456,65.409,65.424,421400000.0
2009-07-29 01:30:00,65.441,65.441,65.38,65.412,194640000.0
2009-07-29 01:35:00,65.382,65.424,65.38,65.392,401800000.0
2009-07-29 01:40:00,65.413,65.413,65.366,65.394,554830000.0
2009-07-29 01:45:00,65.396,65.397,65.361,65.383,365410000.0
2009-07-29 01:50:00,65.378,65.432,65.364,65.419,346750000.0
2009-07-29 01:55:00,65.393,65.448,65.389,65.408,276670000.0
2009-07-29 02:00:00,65.422,65.472,65.422,65.472,293110000.0
2009-07-29 02:05:00,65.459,65.489,65.445,65.47,369040000.0
2009-07-29 02:10:00,65.474,65.495,65.448,65.455,313210000.0
2009-07-29 02:15:00,65.485,65.528,65.456,65.516,239580000.0
2009-07-29 02:20:00,65.526,65.526,65.481,65.504,486110000.0
2009-07-29 02:25:00,65.5,65.548,65.499,65.528,323700000.0
2009-07-29 02:30:00,65.556,65.573,65.523,65.544,208590000.0
2009-07-29 02:35:00,65.557,65.61,65.552,65.575,506500000.0
2009-07-29 02:40:00,65.572,65.626,65.566,65.621,265470000.0
2009-07-29 02:45:00,65.639,65.652,65.616,65.635,293710000.0
2009-07-29 02:50:00,65.632,65.651,65.56,65.572,500840000.0
2009-07-29 02:55:00,65.583,65.626,65.562,65.572,444050000.0
2009-07-29 03:00:00,65.586,65.629,65.567,65.62,314030000.0
2009-07-29 03:05:00,65.605,65.624,65.578,65.598,478790000.0
2009-07-29 03:10:00,65.586,65.592,65.564,65.57,288170000.0
2009-07-29 03:15:00,65.577,65.605,65.562,65.598,255990000.0
2009-07-29 03:20:00,65.602,65.61,65.581,65.605,273750000.0
2009-07-29 03:25:00,65.589,65.613,65.58,65.613,280930000.0
2009-07-29 03:30:00,65.607,65.689,65.585,65.667,203040000.0
2009-07-29 03:35:00,65.66,65.691,65.651,65.691,205450000.0
2009-07-29 03:40:00,65.685,65.696,65.664,65.676,190700000.0
2009-07-29 03:45:00,65.662,65.685,65.586,65.594,232540000.0
2009-07-29 03:50:00,65.606,65.617,65.574,65.596,204610000.0
2009-07-29 03:55:00,65.597,65.603,65.518,65.519,330620000.0
2009-07-29 04:00:00,65.539,65.539,65.489,65.506,554130000.0
2009-07-29 04:05:00,65.52,65.541,65.484,65.492,409640000.0
2009-07-29 04:10:00,65.502,65.553,65.498,65.55,337840000.0
2009-07-29 04:15:00,65.561,65.57,65.525,65.546,408400000.0
2009-07-29 04:20:00,65.553,65.577,65.535,65.577,241490000.0
2009-07-29 04:25:00,65.573,65.582,65.545,65.567,196260000.0
2009-07-29 04:30:00,65.576,65.586,65.543,65.571,468600000.0
2009-07-29 04:35:00,65.556,65.564,65.524,65.546,272050000.0
2009-07-29 04:40:00,65.535,65.573,65.535,65.568,234100000.0
2009-07-29 04:45:00,65.583,65.607,65.567,65.579,284630000.0
2009-07-29 04:50:00,65.563,65.585,65.553,65.561,496390000.0
2009-07-29 04:55:00,65.544,65.583,65.507,65.538,454520000.0
2009-07-29 05:00:00,65.542,65.544,65.49,65.517,292690000.0
2009-07-29 05:05:00,65.51,65.52,65.474,65.503,469720000.0
2009-07-29 05:10:00,65.498,65.513,65.459,65.478,259620000.0
2009-07-29 05:15:00,65.475,65.503,65.47,65.481,275890000.0
2009-07-29 05:20:00,65.488,65.507,65.464,65.469,349850000.0
2009-07-29 05:25:00,65.461,65.479,65.393,65.409,401300000.0
2009-07-29 05:30:00,65.432,65.432,65.386,65.396,319030000.0
2009-07-29 05:35:00,65.395,65.403,65.355,65.365,345460000.0
2009-07-29 05:40:00,65.362,65.385,65.358,65.385,417340000.0
2009-07-29 05:45:00,65.393,65.407,65.366,65.404,269700000.0
2009-07-29 05:50:00,65.406,65.414,65.364,65.364,412120000.0
2009-07-29 05:55:00,65.374,65.374,65.319,65.337,346490000.0
2009-07-29 06:00:00,65.337,65.356,65.322,65.339,415590000.0
2009-07-29 06:05:00,65.337,65.392,65.326,65.366,359210000.0
2009-07-29 06:10:00,65.367,65.411,65.362,65.398,284810000.0
2009-07-29 06:15:00,65.406,65.423,65.376,65.397,286180000.0
2009-07-29 06:20:00,65.406,65.443,65.392,65.428,504900000.0
2009-07-29 06:25:00,65.431,65.461,65.423,65.44,452690000.0
2009-07-29 06:30:00,65.455,65.455,65.414,65.429,319980000.0
2009-07-29 06:35:00,65.425,65.445,65.414,65.429,468750000.0
2009-07-29 06:40:00,65.426,65.443,65.413,65.44,268640000.0
2009-07-29 06:45:00,65.454,65.466,65.435,65.446,274470000.0
2009-07-29 06:50:00,65.435,65.454,65.41,65.427,426360000.0
2009-07-29 06:55:00,65.43,65.452,65.412,65.429,381960000.0
2009-07-29 07:00:00,65.426,65.454,65.414,65.428,420890000.0
2009-07-29 07:05:00,65.409,65.436,65.391,65.436,463920000.0
2009-07-29 07:10:00,65.425,65.425,65.343,65.373,313940000.0
2009-07-29 07:15:00,65.374,65.374,65.296,65.335,394440000.0
2009-07-29 07:20:00,65.344,65.35,65.315,65.328,304370000.0
2009-07-29 07:25:00,65.336,65.37,65.324,65.359,277360000.0
2009-07-29 07:30:00,65.349,65.371,65.33,65.346,453150000.0
2009-07-29 07:35:00,65.346,65.365,65.324,65.347,313840000.0
2009-07-29 07:40:00,65.33,65.353,65.312,65.348,234180000.0
2009-07-29 07:45:00,65.357,65.364,65.295,65.302,460110000.0
2009-07-29 07:50:00,65.293,65.361,65.286,65.341,325350000.0
2009-07-29 07:55:00,65.324,65.356,65.324,65.347,237830000.0
2009-07-29 08:00:00,65.359,65.359,65.271,65.28,451300000.0
2009-07-29 08:05:00,65.282,65.322,65.275,65.318,494280000.0
2009-07-29 08:10:00,65.306,65.322,65.265,65.322,335130000.0
2009-07-29 08:15:00,65.313,65.327,65.212,65.222,459310000.0
2009-07-29 08:20:00,65.242,65.27,65.136,65.138,268980000.0
2009-07-29 08:25:00,65.153,65.202,65.104,65.171,464330000.0
2009-07-29 08:30:00,65.194,65.205,65.125,65.173,532690000.0
2009-07-29 08:35:00,65.182,65.229,65.137,65.142,338120000.0
2009-07-29 08:40:00,65.159,65.198,65.147,65.182,454310000.0
2009-07-29 08:45:00,65.209,65.245,65.19,65.227,252730000.0
2009-07-29 08:50:00,65.215,65.227,65.177,65.19,551180000.0
2009-07-29 08:55:00,65.193,65.193,65.142,65.191,371150000.0
2009-07-29 09:00:00,65.205,65.249,65.172,65.22,429750000.0
2009-07-29 09:05:00,65.229,65.279,65.192,65.258,330310000.0
2009-07-29 09:10:00,65.268,65.295,65.238,65.295,426200000.0
2009-07-29 09:15:00,65.299,65.322,65.271,65.318,351270000.0
2009-07-29 09:20:00,65.289,65.323,65.218,65.225,484870000.0
2009-07-29 09:25:00,65.244,65.264,65.213,65.247,420480000.0
2009-07-29 09:30:00,65.231,65.231,65.143,65.167,424750000.0
2009-07-29 09:35:00,65.171,65.25,65.163,65.238,346690000.0
2009-07-29 09:40:00,65.24,65.346,65.208,65.338,352630000.0
2009-07-29 09:45:00,65.344,65.408,65.326,65.348,454340000.0
2009-07-29 09:50:00,65.346,65.434,65.313,65.409,387370000.0
2009-07-29 09:55:00,65.417,65.47,65.402,65.445,457560000.0
2009-07-29 10:00:00,65.446,65.462,65.391,65.422,496670000.0
2009-07-29 10:05:00,65.426,65.468,65.414,65.425,507390000.0
2009-07-29 10:10:00,65.445,65.485,65.406,65.471,430150000.0
2009-07-29 10:15:00,65.482,65.499,65.439,65.466,605390000.0
2009-07-29 10:20:00,65.456,65.5,65.426,65.429,388050000.0
2009-07-29 10:25:00,65.44,65.45,65.411,65.446,436330000.0
2009-07-29 10:30:00,65.454,65.46,65.394,65.459,444910000.0
2009-07-29 10:35:00,65.449,65.46,65.384,65.458,361140000.0
2009-07-29 10:40:00,65.491,65.616,65.47,65.613,404810000.0
2009-07-29 10:45:00,65.622,65.624,65.559,65.582,422270000.0
2009-07-29 10:50:00,65.574,65.637,65.574,65.616,512470000.0
2009-07-29 10:55:00,65.63,65.641,65.604,65.633,472800000.0
2009-07-29 11:00:00,65.634,65.642,65.583,65.597,423740000.0
2009-07-29 11:05:00,65.597,65.611,65.574,65.586,418940000.0
2009-07-29 11:10:00,65.598,65.663,65.585,65.63,397870000.0
2009-07-29 11:15:00,65.639,65.641,65.605,65.617,418210000.0
2009-07-29 11:20:00,65.605,65.613,65.577,65.598,468770000.0
2009-07-29 11:25:00,65.616,65.747,65.607,65.729,421610000.0
2009-07-29 11:30:00,65.742,65.747,65.694,65.706,306560000.0
2009-07-29 11:35:00,65.693,65.722,65.681,65.705,366860000.0
2009-07-29 11:40:00,65.689,65.715,65.651,65.66,315490000.0
2009-07-29 11:45:00,65.683,65.711,65.648,65.666,427100000.0
2009-07-29 11:50:00,65.648,65.669,65.639,65.657,356400000.0
2009-07-29 11:55:00,65.664,65.664,65.614,65.635,187610000.0
2009-07-29 12:00:00,65.645,65.645,65.6,65.625,312620000.0
2009-07-29 12:05:00,65.601,65.661,65.601,65.641,462890000.0
2009-07-29 12:10:00,65.651,65.681,65.644,65.654,205000000.0
2009-07-29 12:15:00,65.662,65.681,65.63,65.674,208020000.0
2009-07-29 12:20:00,65.653,65.685,65.65,65.65,287540000.0
2009-07-29 12:25:00,65.658,65.672,65.633,65.633,236270000.0
2009-07-29 12:30:00,65.638,65.653,65.613,65.636,312420000.0
2009-07-29 12:35:00,65.631,65.671,65.626,65.641,334220000.0
2009-07-29 12:40:00,65.628,65.648,65.609,65.637,373640000.0
2009-07-29 12:45:00,65.635,65.752,65.615,65.741,472770000.0
2009-07-29 12:50:00,65.734,65.846,65.734,65.771,413110000.0
2009-07-29 12:55:00,65.751,65.81,65.751,65.806,374840000.0
2009-07-29 13:00:00,65.811,65.811,65.725,65.725,468500000.0
2009-07-29 13:05:00,65.73,65.803,65.725,65.789,339750000.0
2009-07-29 13:10:00,65.787,65.837,65.753,65.833,407850000.0
2009-07-29 13:15:00,65.842,65.845,65.776,65.803,306910000.0
2009-07-29 13:20:00,65.804,65.891,65.804,65.857,297270000.0
2009-07-29 13:25:00,65.876,65.902,65.84,65.868,297350000.0
2009-07-29 13:30:00,65.868,65.904,65.837,65.904,416290000.0
2009-07-29 13:35:00,65.889,65.902,65.822,65.854,337240000.0
2009-07-29 13:40:00,65.851,65.901,65.837,65.857,288110000.0
2009-07-29 13:45:00,65.856,65.872,65.823,65.854,494420000.0
2009-07-29 13:50:00,65.853,65.868,65.802,65.821,210890000.0
2009-07-29 13:55:00,65.835,65.843,65.747,65.758,329510000.0
2009-07-29 14:00:00,65.729,65.765,65.701,65.728,561470000.0
2009-07-29 14:05:00,65.755,65.803,65.717,65.745,415930000.0
2009-07-29 14:10:00,65.738,65.743,65.688,65.734,349310000.0
2009-07-29 14:15:00,65.742,65.748,65.697,65.708,411090000.0
2009-07-29 14:20:00,65.681,65.737,65.677,65.68,221590000.0
2009-07-29 14:25:00,65.691,65.749,65.691,65.719,469000000.0
2009-07-29 14:30:00,65.726,65.768,65.626,65.645,324200000.0
2009-07-29 14:35:00,65.642,65.654,65.573,65.606,209750000.0
2009-07-29 14:40:00,65.606,65.622,65.575,65.596,511810000.0
2009-07-29 14:45:00,65.603,65.615,65.545,65.603,268360000.0
2009-07-29 14:50:00,65.592,65.631,65.575,65.616,286230000.0
2009-07-29 14:55:00,65.613,65.642,65.574,65.635,510660000.0
2009-07-29 15:00:00,65.634,65.671,65.617,65.649,469520000.0
2009-07-29 15:05:00,65.636,65.688,65.625,65.641,312510000.0
2009-07-29 15:10:00,65.646,65.664,65.596,65.652,464030000.0
2009-07-29 15:15:00,65.655,65.659,65.594,65.607,208390000.0
2009-07-29 15:20:00,65.601,65.615,65.577,65.586,55990000.0
2009-07-29 15:25:00,65.588,65.613,65.545,65.596,70530000.0
2009-07-29 15:30:00,65.585,65.598,65.507,65.507,217160000.0
2009-07-29 15:35:00,65.512,65.696,65.504,65.696,414060000.0
2009-07-29 15:40:00,65.689,65.752,65.666,65.733,147490000.0
2009-07-29 15:45:00,65.734,65.822,65.732,65.746,314960000.0
2009-07-29 15:50:00,65.736,65.745,65.683,65.723,247340000.0
2009-07-29 15:55:00,65.726,65.806,65.695,65.763,302490000.0
2009-07-29 16:00:00,65.781,65.804,65.733,65.752,275060000.0
2009-07-29 16:05:00,65.771,65.807,65.728,65.732,274830000.0
2009-07-29 16:10:00,65.733,65.8,65.733,65.761,511640000.0
2009-07-29 16:15:00,65.785,65.785,65.696,65.699,354300000.0
2009-07-29 16:20:00,65.706,65.766,65.679,65.746,349180000.0
2009-07-29 16:25:00,65.744,65.81,65.744,65.794,384640000.0
2009-07-29 16:30:00,65.8,65.8,65.715,65.741,425800000.0
2009-07-29 16:35:00,65.724,65.758,65.703,65.742,332870000.0
2009-07-29 16:40:00,65.755,65.768,65.717,65.722,466400000.0
2009-07-29 16:45:00,65.75,65.781,65.732,65.738,351240000.0
2009-07-29 16:50:00,65.733,65.752,65.686,65.7,215490000.0
2009-07-29 16:55:00,65.679,65.71,65.612,65.655,446040000.0
2009-07-29 17:00:00,65.68,65.7,65.598,65.627,336350000.0
2009-07-29 17:05:00,65.599,65.637,65.561,65.588,328440000.0
2009-07-29 17:10:00,65.581,65.616,65.578,65.612,360930000.0
2009-07-29 17:15:00,65.632,65.632,65.588,65.598,456140000.0
2009-07-29 17:20:00,65.596,65.621,65.547,65.553,285580000.0
2009-07-29 17:25:00,65.549,65.573,65.531,65.567,408630000.0
2009-07-29 17:30:00,65.574,65.574,65.508,65.522,446580000.0
2009-07-29 17:35:00,65.526,65.571,65.514,65.563,237940000.0
2009-07-29 17:40:00,65.561,65.649,65.543,65.649,270250000.0
2009-07-29 17:45:00,65.657,65.731,65.647,65.699,215300000.0
2009-07-29 17:50:00,65.701,65.709,65.688,65.705,149130000.0
2009-07-29 17:55:00,65.698,65.718,65.666,65.715,233690000.0
2009-07-29 18:00:00,65.734,65.751,65.679,65.679,236830000.0
2009-07-29 18:05:00,65.687,65.696,65.661,65.687,288890000.0
2009-07-29 18:10:00,65.693,65.733,65.688,65.723,314370000.0
2009-07-29 18:15:00,65.722,65.725,65.671,65.686,303810000.0
2009-07-29 18:20:00,65.689,65.712,65.672,65.688,168850000.0
2009-07-29 18:25:00,65.689,65.711,65.68,65.69,200830000.0
2009-07-29 18:30:00,65.7,65.736,65.684,65.715,224270000.0
2009-07-29 18:35:00,65.712,65.77,65.712,65.751,184550000.0
2009-07-29 18:40:00,65.747,65.77,65.706,65.718,223830000.0
2009-07-29 18:45:00,65.727,65.811,65.716,65.785,264940000.0
2009-07-29 18:50:00,65.788,65.807,65.782,65.789,209280000.0
2009-07-29 18:55:00,65.771,65.771,65.726,65.763,150650000.0
2009-07-29 19:00:00,65.765,65.857,65.741,65.785,370760000.0
2009-07-29 19:05:00,65.774,65.856,65.767,65.831,373780000.0
2009-07-29 19:10:00,65.836,65.861,65.776,65.818,492590000.0
2009-07-29 19:15:00,65.815,65.815,65.755,65.777,192610000.0
2009-07-29 19:20:00,65.751,65.764,65.669,65.673,334280000.0
2009-07-29 19:25:00,65.66,65.66,65.561,65.606,398740000.0
2009-07-29 19:30:00,65.623,65.623,65.577,65.588,332060000.0
2009-07-29 19:35:00,65.581,65.654,65.578,65.642,375570000.0
2009-07-29 19:40:00,65.643,65.646,65.563,65.581,291800000.0
2009-07-29 19:45:00,65.599,65.622,65.563,65.611,179820000.0
2009-07-29 19:50:00,65.615,65.615,65.566,65.57,254290000.0
2009-07-29 19:55:00,65.569,65.604,65.553,65.604,301710000.0
2009-07-29 20:00:00,65.621,65.631,65.539,65.555,340700000.0
2009-07-29 20:05:00,65.548,65.591,65.514,65.573,254710000.0
2009-07-29 20:10:00,65.583,65.583,65.524,65.541,366230000.0
2009-07-29 20:15:00,65.546,65.564,65.513,65.513,148420000.0
2009-07-29 20:20:00,65.518,65.535,65.482,65.489,271310000.0
2009-07-29 20:25:00,65.492,65.582,65.463,65.568,407920000.0
2009-07-29 20:30:00,65.566,65.57,65.517,65.539,251700000.0
2009-07-29 20:35:00,65.532,65.578,65.532,65.572,176520000.0
2009-07-29 20:40:00,65.54,65.561,65.52,65.548,158200000.0
2009-07-29 20:45:00,65.564,65.595,65.538,65.548,465740000.0
2009-07-29 20:50:00,65.537,65.589,65.533,65.589,386020000.0
2009-07-29 20:55:00,65.583,65.601,65.56,65.585,524520000.0
2009-07-29 21:00:00,65.605,65.605,65.552,65.56,488150000.0
2009-07-29 21:05:00,65.572,65.605,65.566,65.584,480100000.0
2009-07-29 21:10:00,65.588,65.623,65.572,65.616,407740000.0
2009-07-29 21:15:00,65.622,65.622,65.582,65.614,299360000.0
2009-07-29 21:20:00,65.627,65.632,65.576,65.593,279800000.0
2009-07-29 21:25:00,65.591,65.606,65.572,65.6,434150000.0
2009-07-29 21:30:00,65.612,65.618,65.569,65.597,282490000.0
2009-07-29 21:35:00,65.59,65.643,65.584,65.639,553240000.0
2009-07-29 21:40:00,65.643,65.654,65.603,65.605,399800000.0
2009-07-29 21:45:00,65.632,65.663,65.61,65.625,581820000.0
2009-07-29 21:50:00,65.627,65.653,65.606,65.63,563130000.0
2009-07-29 21:55:00,65.63,65.647,65.57,65.584,505460000.0
2009-07-29 22:00:00,65.593,65.639,65.579,65.612,428950000.0
2009-07-29 22:05:00,65.599,65.663,65.599,65.649,351070000.0
2009-07-29 22:10:00,65.638,65.693,65.638,65.677,452210000.0
2009-07-29 22:15:00,65.693,65.734,65.664,65.726,373340000.0
2009-07-29 22:20:00,65.716,65.735,65.694,65.699,248760000.0
2009-07-29 22:25:00,65.709,65.725,65.684,65.687,448440000.0
2009-07-29 22:30:00,65.713,65.713,65.681,65.681,464090000.0
2009-07-29 22:35:00,65.694,65.703,65.672,65.686,460500000.0
2009-07-29 22:40:00,65.669,65.686,65.651,65.651,450570000.0
2009-07-29 22:45:00,65.658,65.662,65.634,65.638,442940000.0
2009-07-29 22:50:00,65.617,65.635,65.601,65.607,411500000.0
2009-07-29 22:55:00,65.585,65.625,65.574,65.586,455880000.0
2009-07-29 23:00:00,65.597,65.611,65.567,65.584,435060000.0
2009-07-29 23:05:00,65.56,65.612,65.56,65.608,324150000.0
2009-07-29 23:10:00,65.631,65.674,65.609,65.645,365930000.0
2009-07-29 23:15:00,65.65,65.658,65.589,65.59,389790000.0
2009-07-29 23:20:00,65.617,65.665,65.594,65.663,302450000.0
2009-07-29 23:25:00,65.651,65.672,65.624,65.635,465690000.0
2009-07-29 23:30:00,65.643,65.687,65.631,65.682,234660000.0
2009-07-29 23:35:00,65.672,65.693,65.659,65.674,223310000.0
2009-07-29 23:40:00,65.65,65.674,65.649,65.657,309100000.0
2009-07-29 23:45:00,65.675,65.675,65.612,65.616,321000000.0
2009-07-29 23:50:00,65.608,65.673,65.608,65.634,167450000.0
2009-07-29 23:55:00,65.638,65.644,65.604,65.618,274780000.0
2009-07-30 00:00:00,65.607,65.638,65.602,65.608,259410000.0
2009-07-30 00:05:00,65.597,65.637,65.597,65.629,202000000.0
2009-07-30 00:10:00,65.611,65.644,65.596,65.606,189670000.0
2009-07-30 00:15:00,65.625,65.635,65.597,65.603,360530000.0
2009-07-30 00:20:00,65.598,65.624,65.589,65.602,464040000.0
2009-07-30 00:25:00,65.608,65.657,65.601,65.629,425720000.0
2009-07-30 00:30:00,65.65,65.65,65.602,65.609,298580000.0
2009-07-30 00:35:00,65.627,65.638,65.613,65.631,241130000.0
2009-07-30 00:40:00,65.611,65.634,65.601,65.62,469780000.0
2009-07-30 00:45:00,65.647,65.647,65.621,65.633,232950000.0
2009-07-30 00:50:00,65.638,65.649,65.6,65.608,381870000.0
2009-07-30 00:55:00,65.618,65.624,65.593,65.609,331600000.0
2009-07-30 01:00:00,65.644,65.644,65.601,65.623,326070000.0
2009-07-30 01:05:00,65.629,65.681,65.621,65.668,419230000.0
2009-07-30 01:10:00,65.67,65.685,65.634,65.639,277440000.0
2009-07-30 01:15:00,65.665,65.665,65.622,65.642,282020000.0
2009-07-30 01:20:00,65.62,65.638,65.617,65.635,428200000.0
2009-07-30 01:25:00,65.638,65.676,65.637,65.651,424780000.0
2009-07-30 01:30:00,65.675,65.684,65.646,65.659,197090000.0
2009-07-30 01:35:00,65.664,65.691,65.642,65.673,408570000.0
2009-07-30 01:40:00,65.675,65.702,65.661,65.687,567030000.0
2009-07-30 01:45:00,65.706,65.706,65.654,65.667,364010000.0
2009-07-30 01:50:00,65.64,65.674,65.632,65.654,336080000.0
2009-07-30 01:55:00,65.657,65.709,65.645,65.707,282310000.0
2009-07-30 02:00:00,65.731,65.829,65.716,65.823,291610000.0
2009-07-30 02:05:00,65.822,65.87,65.794,65.807,374850000.0
2009-07-30 02:10:00,65.821,65.877,65.815,65.874,293900000.0
2009-07-30 02:15:00,65.872,65.892,65.836,65.857,240760000.0
2009-07-30 02:20:00,65.856,65.911,65.854,65.879,468560000.0
2009-07-30 02:25:00,65.882,65.882,65.814,65.844,312780000.0
2009-07-30 02:30:00,65.856,65.862,65.803,65.803,207280000.0
2009-07-30 02:35:00,65.813,65.849,65.803,65.843,511520000.0
2009-07-30 02:40:00,65.837,65.854,65.804,65.836,260770000.0
2009-07-30 02:45:00,65.834,65.834,65.786,65.798,282960000.0
2009-07-30 02:50:00,65.782,65.83,65.773,65.802,499520000.0
2009-07-30 02:55:00,65.795,65.805,65.752,65.784,446590000.0
2009-07-30 03:00:00,65.796,65.802,65.715,65.715,306800000.0
2009-07-30 03:05:00,65.721,65.744,65.705,65.73,458480000.0
2009-07-30 03:10:00,65.734,65.734,65.703,65.713,253870000.0
2009-07-30 03:15:00,65.725,65.759,65.705,65.759,249060000.0
2009-07-30 03:20:00,65.754,65.764,65.697,65.728,259310000.0
2009-07-30 03:25:00,65.721,65.721,65.674,65.695,285520000.0
2009-07-30 03:30:00,65.717,65.766,65.697,65.753,219240000.0
2009-07-30 03:35:00,65.73,65.746,65.618,65.619,201980000.0
2009-07-30 03:40:00,65.631,65.631,65.556,65.608,193200000.0
2009-07-30 03:45:00,65.614,65.643,65.584,65.643,230630000.0
2009-07-30 03:50:00,65.643,65.646,65.625,65.638,211480000.0
2009-07-30 03:55:00,65.654,65.759,65.644,65.708,323040000.0
2009-07-30 04:00:00,65.711,65.711,65.67,65.686,554160000.0
2009-07-30 04:05:00,65.694,65.724,65.669,65.709,397960000.0
2009-07-30 04:10:00,65.705,65.753,65.693,65.703,354020000.0
2009-07-30 04:15:00,65.725,65.745,65.706,65.711,403350000.0
2009-07-30 04:20:00,65.726,65.728,65.704,65.717,247470000.0
2009-07-30 04:25:00,65.716,65.735,65.701,65.709,172500000.0
2009-07-30 04:30:00,65.718,65.725,65.644,65.644,469290000.0
2009-07-30 04:35:00,65.66,65.673,65.626,65.639,256500000.0
2009-07-30 04:40:00,65.633,65.655,65.62,65.639,230590000.0
2009-07-30 04:45:00,65.653,65.674,65.625,65.641,277380000.0
2009-07-30 04:50:00,65.65,65.667,65.637,65.656,483640000.0
2009-07-30 04:55:00,65.648,65.665,65.631,65.654,345430000.0
2009-07-30 05:00:00,65.632,65.663,65.623,65.656,299100000.0
2009-07-30 05:05:00,65.651,65.657,65.627,65.644,365400000.0
2009-07-30 05:10:00,65.619,65.641,65.587,65.6,255970000.0
2009-07-30 05:15:00,65.613,65.627,65.583,65.627,266090000.0
2009-07-30 05:20:00,65.623,65.647,65.602,65.635,354980000.0
2009-07-30 05:25:00,65.627,65.641,65.574,65.575,406310000.0
2009-07-30 05:30:00,65.602,65.602,65.553,65.567,299180000.0
2009-07-30 05:35:00,65.567,65.587,65.554,65.575,344790000.0
2009-07-30 05:40:00,65.56,65.577,65.552,65.56,395860000.0
2009-07-30 05:45:00,65.568,65.589,65.556,65.572,272090000.0
2009-07-30 05:50:00,65.549,65.572,65.526,65.553,412510000.0
2009-07-30 05:55:00,65.557,65.575,65.54,65.549,353140000.0
2009-07-30 06:00:00,65.562,65.57,65.521,65.568,415940000.0
2009-07-30 06:05:00,65.567,65.596,65.558,65.578,335230000.0
2009-07-30 06:10:00,65.57,65.58,65.538,65.559,271400000.0
2009-07-30 06:15:00,65.575,65.586,65.551,65.568,278820000.0
2009-07-30 06:20:00,65.572,65.605,65.561,65.591,493110000.0
2009-07-30 06:25:00,65.584,65.591,65.562,65.58,455510000.0
2009-07-30 06:30:00,65.594,65.597,65.56,65.594,306820000.0
2009-07-30 06:35:00,65.599,65.619,65.58,65.618,468730000.0
2009-07-30 06:40:00,65.624,65.644,65.603,65.623,270430000.0
2009-07-30 06:45:00,65.634,65.634,65.576,65.604,264230000.0
2009-07-30 06:50:00,65.605,65.616,65.579,65.61,428730000.0
2009-07-30 06:55:00,65.605,65.626,65.591,65.604,393360000.0
2009-07-30 07:00:00,65.625,65.644,65.595,65.639,391230000.0
2009-07-30 07:05:00,65.638,65.652,65.622,65.629,456480000.0
2009-07-30 07:10:00,65.621,65.673,65.621,65.665,304000000.0
2009-07-30 07:15:00,65.668,65.727,65.663,65.709,382580000.0
2009-07-30 07:20:00,65.718,65.742,65.695,65.699,322280000.0
2009-07-30 07:25:00,65.718,65.73,65.677,65.713,267490000.0
2009-07-30 07:30:00,65.72,65.74,65.702,65.728,446900000.0
2009-07-30 07:35:00,65.719,65.732,65.702,65.711,310880000.0
2009-07-30 07:40:00,65.689,65.735,65.689,65.735,211760000.0
2009-07-30 07:45:00,65.728,65.746,65.721,65.738,464740000.0
2009-07-30 07:50:00,65.742,65.771,65.704,65.704,319850000.0
2009-07-30 07:55:00,65.716,65.758,65.711,65.746,218610000.0
2009-07-30 08:00:00,65.746,65.776,65.727,65.769,445910000.0
2009-07-30 08:05:00,65.763,65.811,65.758,65.78,515630000.0
2009-07-30 08:10:00,65.778,65.78,65.727,65.746,327150000.0
2009-07-30 08:15:00,65.733,65.755,65.706,65.74,443770000.0
2009-07-30 08:20:00,65.752,65.799,65.746,65.778,263880000.0
2009-07-30 08:25:00,65.77,65.771,65.733,65.767,474100000.0
2009-07-30 08:30:00,65.774,65.774,65.735,65.773,521030000.0
2009-07-30 08:35:00,65.773,65.779,65.677,65.688,339050000.0
2009-07-30 08:40:00,65.673,65.74,65.673,65.735,448740000.0
2009-07-30 08:45:00,65.74,65.773,65.726,65.741,266630000.0
2009-07-30 08:50:00,65.734,65.791,65.724,65.777,541130000.0
2009-07-30 08:55:00,65.786,65.803,65.759,65.784,341110000.0
2009-07-30 09:00:00,65.775,65.778,65.724,65.747,407580000.0
2009-07-30 09:05:00,65.74,65.781,65.732,65.765,337310000.0
2009-07-30 09:10:00,65.761,65.763,65.701,65.739,408610000.0
2009-07-30 09:15:00,65.746,65.75,65.713,65.738,336870000.0
2009-07-30 09:20:00,65.744,65.75,65.707,65.722,483190000.0
2009-07-30 09:25:00,65.717,65.734,65.606,65.634,422180000.0
2009-07-30 09:30:00,65.633,65.665,65.601,65.643,422890000.0
2009-07-30 09:35:00,65.641,65.651,65.517,65.517,344070000.0
2009-07-30 09:40:00,65.537,65.601,65.52,65.575,352800000.0
2009-07-30 09:45:00,65.579,65.65,65.556,65.622,449070000.0
2009-07-30 09:50:00,65.634,65.654,65.598,65.63,379880000.0
2009-07-30 09:55:00,65.64,65.683,65.632,65.675,454450000.0
2009-07-30 10:00:00,65.697,65.731,65.662,65.688,497650000.0
2009-07-30 10:05:00,65.679,65.709,65.669,65.675,491270000.0
2009-07-30 10:10:00,65.652,65.736,65.652,65.725,424850000.0
2009-07-30 10:15:00,65.721,65.743,65.69,65.723,589990000.0
2009-07-30 10:20:00,65.732,65.751,65.704,65.743,380460000.0
2009-07-30 10:25:00,65.732,65.746,65.703,65.73,448070000.0
2009-07-30 10:30:00,65.746,65.754,65.698,65.742,425480000.0
2009-07-30 10:35:00,65.731,65.765,65.719,65.725,351270000.0
2009-07-30 10:40:00,65.722,65.764,65.722,65.731,399170000.0
2009-07-30 10:45:00,65.758,65.783,65.737,65.772,392380000.0
2009-07-30 10:50:00,65.782,65.792,65.76,65.786,490860000.0
2009-07-30 10:55:00,65.787,65.794,65.731,65.755,455230000.0
2009-07-30 11:00:00,65.772,65.772,65.705,65.718,423130000.0
2009-07-30 11:05:00,65.717,65.757,65.691,65.754,423170000.0
2009-07-30 11:10:00,65.744,65.762,65.73,65.754,401880000.0
2009-07-30 11:15:00,65.756,65.756,65.724,65.744,411180000.0
2009-07-30 11:20:00,65.743,65.772,65.736,65.753,394730000.0
2009-07-30 11:25:00,65.745,65.76,65.722,65.74,426880000.0
2009-07-30 11:30:00,65.761,65.761,65.72,65.753,328110000.0
2009-07-30 11:35:00,65.754,65.802,65.736,65.784,382070000.0
2009-07-30 11:40:00,65.783,65.802,65.762,65.777,329150000.0
2009-07-30 11:45:00,65.783,65.79,65.753,65.769,442230000.0
2009-07-30 11:50:00,65.765,65.793,65.75,65.787,368830000.0
2009-07-30 11:55:00,65.77,65.774,65.73,65.755,196670000.0
2009-07-30 12:00:00,65.759,65.785,65.736,65.769,324130000.0
2009-07-30 12:05:00,65.778,65.794,65.743,65.756,481930000.0
2009-07-30 12:10:00,65.744,65.784,65.744,65.784,232360000.0
2009-07-30 12:15:00,65.792,65.816,65.764,65.787,220880000.0
2009-07-30 12:20:00,65.805,65.823,65.782,65.806,264000000.0
2009-07-30 12:25:00,65.799,65.834,65.799,65.826,249190000.0
2009-07-30 12:30:00,65.844,65.874,65.809,65.865,306210000.0
2009-07-30 12:35:00,65.855,65.855,65.811,65.822,328750000.0
2009-07-30 12:40:00,65.813,65.875,65.813,65.868,379840000.0
2009-07-30 12:45:00,65.873,65.873,65.846,65.851,481940000.0
2009-07-30 12:50:00,65.859,65.87,65.826,65.831,408640000.0
2009-07-30 12:55:00,65.842,65.846,65.784,65.846,382570000.0
2009-07-30 13:00:00,65.844,65.844,65.812,65.827,485960000.0
2009-07-30 13:05:00,65.834,65.834,65.809,65.823,349090000.0
2009-07-30 13:10:00,65.798,65.821,65.792,65.806,419990000.0
2009-07-30 13:15:00,65.816,65.835,65.814,65.828,303790000.0
2009-07-30 13:20:00,65.829,65.847,65.815,65.827,322160000.0
2009-07-30 13:25:00,65.839,65.846,65.802,65.816,305720000.0
2009-07-30 13:30:00,65.824,65.824,65.776,65.814,431620000.0
2009-07-30 13:35:00,65.805,65.817,65.771,65.788,355390000.0
2009-07-30 13:40:00,65.782,65.837,65.775,65.837,289640000.0
2009-07-30 13:45:00,65.847,65.875,65.824,65.824,508150000.0
2009-07-30 13:50:00,65.84,65.873,65.834,65.859,225190000.0
2009-07-30 13:55:00,65.868,65.877,65.85,65.873,329970000.0
2009-07-30 14:00:00,65.872,65.934,65.866,65.926,575630000.0
2009-07-30 14:05:00,65.912,65.936,65.873,65.923,426870000.0
2009-07-30 14:10:00,65.905,65.976,65.903,65.933,353780000.0
2009-07-30 14:15:00,65.935,65.981,65.92,65.939,427730000.0
2009-07-30 14:20:00,65.94,65.97,65.918,65.97,220700000.0
2009-07-30 14:25:00,65.96,65.995,65.954,65.976,476060000.0
2009-07-30 14:30:00,65.982,66.093,65.964,66.071,329690000.0
2009-07-30 14:35:00,66.065,66.085,66.044,66.06,217660000.0
2009-07-30 14:40:00,66.07,66.091,66.041,66.063,526530000.0
2009-07-30 14:45:00,66.086,66.111,66.063,66.085,277890000.0
2009-07-30 14:50:00,66.081,66.192,66.056,66.177,294440000.0
2009-07-30 14:55:00,66.178,66.229,66.167,66.207,515060000.0
2009-07-30 15:00:00,66.221,66.229,66.146,66.177,456160000.0
2009-07-30 15:05:00,66.184,66.2,66.145,66.18,315040000.0
2009-07-30 15:10:00,66.174,66.195,66.146,66.195,484000000.0
2009-07-30 15:15:00,66.195,66.238,66.151,66.151,213910000.0
2009-07-30 15:20:00,66.149,66.151,66.092,66.115,69610000.0
2009-07-30 15:25:00,66.12,66.157,66.097,66.104,62340000.0
2009-07-30 15:30:00,66.132,66.142,66.028,66.077,230600000.0
2009-07-30 15:35:00,66.075,66.123,66.063,66.101,441520000.0
2009-07-30 15:40:00,66.085,66.122,66.073,66.122,156820000.0
2009-07-30 15:45:00,66.107,66.107,66.003,66.045,300810000.0
2009-07-30 15:50:00,66.05,66.11,66.042,66.11,265080000.0
2009-07-30 15:55:00,66.109,66.199,66.087,66.175,320290000.0
2009-07-30 16:00:00,66.211,66.217,66.152,66.192,256750000.0
2009-07-30 16:05:00,66.175,66.184,66.13,66.162,299840000.0
2009-07-30 16:10:00,66.156,66.172,66.124,66.146,509430000.0
2009-07-30 16:15:00,66.155,66.158,66.104,66.133,366450000.0
2009-07-30 16:20:00,66.138,66.17,66.124,66.17,376750000.0
2009-07-30 16:25:00,66.173,66.183,66.147,66.168,400430000.0
2009-07-30 16:30:00,66.173,66.215,66.144,66.198,430620000.0
2009-07-30 16:35:00,66.195,66.236,66.194,66.204,347130000.0
2009-07-30 16:40:00,66.209,66.275,66.197,66.235,472420000.0
2009-07-30 16:45:00,66.259,66.273,66.201,66.217,389670000.0
2009-07-30 16:50:00,66.226,66.226,66.186,66.211,230270000.0
2009-07-30 16:55:00,66.217,66.251,66.194,66.245,446400000.0
2009-07-30 17:00:00,66.25,66.27,66.209,66.257,332070000.0
2009-07-30 17:05:00,66.272,66.272,66.206,66.221,328750000.0
2009-07-30 17:10:00,66.234,66.257,66.212,66.239,371020000.0
2009-07-30 17:15:00,66.265,66.275,66.228,66.256,462860000.0
2009-07-30 17:20:00,66.261,66.269,66.182,66.227,293620000.0
2009-07-30 17:25:00,66.254,66.291,66.228,66.286,409190000.0
2009-07-30 17:30:00,66.278,66.31,66.254,66.272,482750000.0
2009-07-30 17:35:00,66.286,66.328,66.286,66.306,234800000.0
2009-07-30 17:40:00,66.31,66.328,66.253,66.265,279830000.0
2009-07-30 17:45:00,66.272,66.301,66.242,66.267,243300000.0
2009-07-30 17:50:00,66.264,66.287,66.238,66.26,147370000.0
2009-07-30 17:55:00,66.267,66.27,66.242,66.26,235250000.0
2009-07-30 18:00:00,66.262,66.283,66.234,66.234,246190000.0
2009-07-30 18:05:00,66.256,66.29,66.235,66.275,276490000.0
2009-07-30 18:10:00,66.253,66.302,66.227,66.231,309040000.0
2009-07-30 18:15:00,66.254,66.306,66.233,66.296,303410000.0
2009-07-30 18:20:00,66.307,66.333,66.273,66.333,166380000.0
2009-07-30 18:25:00,66.319,66.425,66.315,66.402,311800000.0
2009-07-30 18:30:00,66.431,66.431,66.356,66.379,231960000.0
2009-07-30 18:35:00,66.391,66.391,66.327,66.336,168430000.0
2009-07-30 18:40:00,66.355,66.401,66.332,66.401,208150000.0
2009-07-30 18:45:00,66.399,66.399,66.354,66.382,230560000.0
2009-07-30 18:50:00,66.384,66.394,66.361,66.361,203230000.0
2009-07-30 18:55:00,66.372,66.39,66.348,66.349,152380000.0
2009-07-30 19:00:00,66.362,66.367,66.158,66.315,367870000.0
2009-07-30 19:05:00,66.304,66.324,66.27,66.298,366320000.0
2009-07-30 19:10:00,66.298,66.4,66.298,66.356,471780000.0
2009-07-30 19:15:00,66.353,66.369,66.325,66.345,203520000.0
2009-07-30 19:20:00,66.349,66.365,66.296,66.308,316260000.0
2009-07-30 19:25:00,66.305,66.333,66.278,66.298,402350000.0
2009-07-30 19:30:00,66.31,66.329,66.279,66.303,335370000.0
2009-07-30 19:35:00,66.308,66.319,66.263,66.278,367690000.0
2009-07-30 19:40:00,66.294,66.391,66.277,66.359,300900000.0
2009-07-30 19:45:00,66.348,66.361,66.313,66.352,194330000.0
2009-07-30 19:50:00,66.338,66.354,66.321,66.354,208190000.0
2009-07-30 19:55:00,66.349,66.349,66.312,66.312,276600000.0
2009-07-30 20:00:00,66.343,66.343,66.304,66.321,340830000.0
2009-07-30 20:05:00,66.33,66.35,66.289,66.304,270890000.0
2009-07-30 20:10:00,66.307,66.317,66.276,66.296,413880000.0
2009-07-30 20:15:00,66.29,66.29,66.252,66.264,151270000.0
2009-07-30 20:20:00,66.264,66.271,66.159,66.228,267930000.0
2009-07-30 20:25:00,66.237,66.256,66.203,66.256,415360000.0
2009-07-30 20:30:00,66.263,66.263,66.227,66.257,255250000.0
2009-07-30 20:35:00,66.267,66.267,66.231,66.242,170230000.0
2009-07-30 20:40:00,66.239,66.253,66.223,66.245,257080000.0
2009-07-30 20:45:00,66.256,66.266,66.221,66.231,461830000.0
2009-07-30 20:50:00,66.243,66.28,66.22,66.26,387110000.0
2009-07-30 20:55:00,66.249,66.267,66.228,66.256,544010000.0
2009-07-30 21:00:00,66.254,66.254,66.198,66.203,493800000.0
2009-07-30 21:05:00,66.218,66.218,66.164,66.192,485030000.0
2009-07-30 21:10:00,66.193,66.234,66.174,66.234,418520000.0
2009-07-30 21:15:00,66.233,66.234,66.195,66.208,311750000.0
2009-07-30 21:20:00,66.208,66.253,66.201,66.232,267630000.0
2009-07-30 21:25:00,66.224,66.231,66.183,66.196,564730000.0
2009-07-30 21:30:00,66.201,66.208,66.16,66.16,339480000.0
2009-07-30 21:35:00,66.147,66.177,66.098,66.098,539860000.0
2009-07-30 21:40:00,66.099,66.123,66.023,66.023,390670000.0
2009-07-30 21:45:00,66.055,66.128,66.041,66.091,586070000.0
2009-07-30 21:50:00,66.084,66.13,66.06,66.067,558140000.0
2009-07-30 21:55:00,66.096,66.102,66.026,66.063,502320000.0
2009-07-30 22:00:00,66.071,66.071,66.019,66.052,428650000.0
2009-07-30 22:05:00,66.064,66.086,66.043,66.073,377400000.0
2009-07-30 22:10:00,66.052,66.109,66.052,66.091,471050000.0
2009-07-30 22:15:00,66.105,66.109,66.06,66.085,389640000.0
2009-07-30 22:20:00,66.082,66.086,66.048,66.072,253750000.0
2009-07-30 22:25:00,66.068,66.093,66.061,66.067,362130000.0
2009-07-30 22:30:00,66.091,66.091,66.039,66.076,451960000.0
2009-07-30 22:35:00,66.078,66.105,66.068,66.088,441350000.0
2009-07-30 22:40:00,66.076,66.106,66.069,66.09,424860000.0
2009-07-30 22:45:00,66.117,66.172,66.09,66.15,434980000.0
2009-07-30 22:50:00,66.154,66.172,66.108,66.108,403560000.0
2009-07-30 22:55:00,66.113,66.144,66.109,66.119,408890000.0
2009-07-30 23:00:00,66.14,66.169,66.111,66.119,499320000.0
2009-07-30 23:05:00,66.128,66.154,66.115,66.146,211350000.0
2009-07-30 23:10:00,66.101,66.125,66.057,66.105,371290000.0
2009-07-30 23:15:00,66.126,66.138,66.09,66.115,372390000.0
2009-07-30 23:20:00,66.135,66.141,66.113,66.13,258740000.0
2009-07-30 23:25:00,66.144,66.146,66.101,66.114,187930000.0
2009-07-30 23:30:00,66.134,66.139,66.088,66.102,130230000.0
2009-07-30 23:35:00,66.129,66.129,66.097,66.118,166410000.0
2009-07-30 23:40:00,66.1,66.129,66.1,66.109,154430000.0
2009-07-30 23:45:00,66.135,66.135,66.086,66.121,135100000.0
2009-07-30 23:50:00,66.113,66.138,66.103,66.133,129010000.0
2009-07-30 23:55:00,66.102,66.138,66.102,66.129,179500000.0
2009-07-31 00:00:00,66.132,66.132,66.084,66.104,129180000.0
2009-07-31 00:05:00,66.105,66.147,66.1,66.116,228430000.0
2009-07-31 00:10:00,66.123,66.142,66.1,66.125,299370000.0
2009-07-31 00:15:00,66.137,66.14,66.099,66.112,361860000.0
2009-07-31 00:20:00,66.1,66.138,66.1,66.136,398710000.0
2009-07-31 00:25:00,66.13,66.143,66.101,66.118,437690000.0
2009-07-31 00:30:00,66.137,66.137,66.105,66.124,240030000.0
2009-07-31 00:35:00,66.13,66.144,66.119,66.139,287470000.0
2009-07-31 00:40:00,66.157,66.161,66.117,66.12,374320000.0
2009-07-31 00:45:00,66.133,66.152,66.102,66.11,247970000.0
2009-07-31 00:50:00,66.121,66.14,66.098,66.118,388680000.0
2009-07-31 00:55:00,66.11,66.148,66.085,66.141,330940000.0
2009-07-31 01:00:00,66.152,66.152,66.094,66.106,310350000.0
2009-07-31 01:05:00,66.071,66.097,66.047,66.083,419640000.0
2009-07-31 01:10:00,66.072,66.114,66.068,66.1,269460000.0
2009-07-31 01:15:00,66.113,66.115,66.071,66.115,288490000.0
2009-07-31 01:20:00,66.122,66.126,66.08,66.094,434320000.0
2009-07-31 01:25:00,66.105,66.106,66.068,66.097,411540000.0
2009-07-31 01:30:00,66.094,66.134,66.089,66.134,199010000.0
2009-07-31 01:35:00,66.152,66.184,66.125,66.156,423970000.0
2009-07-31 01:40:00,66.151,66.196,66.132,66.196,557490000.0
2009-07-31 01:45:00,66.185,66.222,66.161,66.222,366020000.0
2009-07-31 01:50:00,66.2,66.223,66.191,66.199,351550000.0
2009-07-31 01:55:00,66.2,66.215,66.182,66.206,276500000.0
2009-07-31 02:00:00,66.188,66.206,66.136,66.148,274820000.0
2009-07-31 02:05:00,66.144,66.159,66.121,66.139,367800000.0
2009-07-31 02:10:00,66.112,66.187,66.112,66.149,295770000.0
2009-07-31 02:15:00,66.175,66.177,66.13,66.151,239930000.0
2009-07-31 02:20:00,66.146,66.157,66.114,66.135,459450000.0
2009-07-31 02:25:00,66.132,66.161,66.107,66.128,315490000.0
2009-07-31 02:30:00,66.153,66.164,66.112,66.164,197300000.0
2009-07-31 02:35:00,66.158,66.159,66.094,66.128,499160000.0
2009-07-31 02:40:00,66.113,66.149,66.093,66.138,256170000.0
2009-07-31 02:45:00,66.14,66.184,66.115,66.184,271170000.0
2009-07-31 02:50:00,66.171,66.19,66.105,66.125,491630000.0
2009-07-31 02:55:00,66.107,66.212,66.107,66.212,433480000.0
2009-07-31 03:00:00,66.215,66.228,66.162,66.205,308680000.0
2009-07-31 03:05:00,66.205,66.205,66.135,66.15,451910000.0
2009-07-31 03:10:00,66.138,66.161,66.117,66.158,268730000.0
2009-07-31 03:15:00,66.163,66.171,66.101,66.107,251840000.0
2009-07-31 03:20:00,66.123,66.143,66.085,66.099,255190000.0
2009-07-31 03:25:00,66.093,66.097,66.055,66.089,291610000.0
2009-07-31 03:30:00,66.097,66.102,66.033,66.065,225480000.0
2009-07-31 03:35:00,66.063,66.077,66.03,66.047,196690000.0
2009-07-31 03:40:00,66.057,66.073,66.032,66.032,197040000.0
2009-07-31 03:45:00,66.055,66.077,66.033,66.051,238930000.0
2009-07-31 03:50:00,66.058,66.112,66.055,66.099,209680000.0
2009-07-31 03:55:00,66.095,66.112,66.055,66.101,320110000.0
2009-07-31 04:00:00,66.107,66.128,66.085,66.11,539710000.0
2009-07-31 04:05:00,66.132,66.143,66.093,66.114,394440000.0
2009-07-31 04:10:00,66.106,66.123,66.074,66.097,336520000.0
2009-07-31 04:15:00,66.086,66.102,66.065,66.076,393230000.0
2009-07-31 04:20:00,66.076,66.097,66.066,66.089,223420000.0
2009-07-31 04:25:00,66.081,66.086,66.054,66.066,190040000.0
2009-07-31 04:30:00,66.066,66.073,66.042,66.067,441900000.0
2009-07-31 04:35:00,66.05,66.097,66.05,66.097,261820000.0
2009-07-31 04:40:00,66.093,66.125,66.088,66.114,243830000.0
2009-07-31 04:45:00,66.133,66.133,66.09,66.115,283080000.0
2009-07-31 04:50:00,66.114,66.125,66.083,66.108,481730000.0
2009-07-31 04:55:00,66.124,66.131,66.082,66.118,432400000.0
2009-07-31 05:00:00,66.124,66.124,66.094,66.108,300840000.0
2009-07-31 05:05:00,66.107,66.11,66.092,66.109,461000000.0
2009-07-31 05:10:00,66.105,66.112,66.078,66.096,245670000.0
2009-07-31 05:15:00,66.105,66.108,66.075,66.094,248780000.0
2009-07-31 05:20:00,66.097,66.108,66.075,66.108,341140000.0
2009-07-31 05:25:00,66.098,66.134,66.092,66.109,391810000.0
2009-07-31 05:30:00,66.115,66.115,66.089,66.097,193280000.0
2009-07-31 05:35:00,66.099,66.118,66.092,66.108,283870000.0
2009-07-31 05:40:00,66.103,66.15,66.103,66.146,361070000.0
2009-07-31 05:45:00,66.136,66.174,66.126,66.136,226620000.0
2009-07-31 05:50:00,66.126,66.154,66.123,66.137,352980000.0
2009-07-31 05:55:00,66.146,66.155,66.122,66.149,307930000.0
2009-07-31 06:00:00,66.157,66.165,66.142,66.157,284780000.0
2009-07-31 06:05:00,66.148,66.2,66.145,66.184,338320000.0
2009-07-31 06:10:00,66.183,66.193,66.158,66.173,280370000.0
2009-07-31 06:15:00,66.186,66.191,66.153,66.17,301450000.0
2009-07-31 06:20:00,66.171,66.181,66.15,66.151,525750000.0
2009-07-31 06:25:00,66.158,66.179,66.144,66.167,439430000.0
2009-07-31 06:30:00,66.165,66.178,66.148,66.171,304930000.0
2009-07-31 06:35:00,66.177,66.177,66.14,66.148,453620000.0
2009-07-31 06:40:00,66.163,66.163,66.136,66.148,249200000.0
2009-07-31 06:45:00,66.157,66.162,66.131,66.131,236510000.0
2009-07-31 06:50:00,66.163,66.163,66.112,66.132,345390000.0
2009-07-31 06:55:00,66.135,66.156,66.117,66.149,394240000.0
2009-07-31 07:00:00,66.145,66.164,66.133,66.137,414940000.0
2009-07-31 07:05:00,66.137,66.164,66.121,66.157,459970000.0
2009-07-31 07:10:00,66.163,66.201,66.144,66.201,301000000.0
2009-07-31 07:15:00,66.193,66.193,66.156,66.177,400950000.0
2009-07-31 07:20:00,66.164,66.174,66.141,66.158,308230000.0
2009-07-31 07:25:00,66.151,66.165,66.14,66.154,281100000.0
2009-07-31 07:30:00,66.141,66.162,66.13,66.158,297370000.0
2009-07-31 07:35:00,66.159,66.174,66.142,66.147,314870000.0
2009-07-31 07:40:00,66.159,66.175,66.141,66.156,223910000.0
2009-07-31 07:45:00,66.155,66.166,66.142,66.164,451430000.0
2009-07-31 07:50:00,66.166,66.166,66.12,66.136,307170000.0
2009-07-31 07:55:00,66.131,66.155,66.125,66.155,228660000.0
2009-07-31 08:00:00,66.152,66.152,66.052,66.084,461510000.0
2009-07-31 08:05:00,66.084,66.094,66.057,66.083,496410000.0
2009-07-31 08:10:00,66.078,66.113,66.063,66.091,343040000.0
2009-07-31 08:15:00,66.113,66.114,66.078,66.089,437440000.0
2009-07-31 08:20:00,66.098,66.106,66.072,66.104,258480000.0
2009-07-31 08:25:00,66.094,66.106,66.071,66.071,449790000.0
2009-07-31 08:30:00,66.096,66.11,66.068,66.097,504230000.0
2009-07-31 08:35:00,66.083,66.1,66.066,66.071,326490000.0
2009-07-31 08:40:00,66.078,66.108,66.063,66.097,434530000.0
2009-07-31 08:45:00,66.114,66.114,66.071,66.096,260440000.0
2009-07-31 08:50:00,66.098,66.113,66.078,66.089,576610000.0
2009-07-31 08:55:00,66.084,66.095,66.045,66.066,378290000.0
2009-07-31 09:00:00,66.075,66.077,66.043,66.06,442170000.0
2009-07-31 09:05:00,66.079,66.092,66.062,66.088,349640000.0
2009-07-31 09:10:00,66.095,66.097,66.058,66.078,433960000.0
2009-07-31 09:15:00,66.078,66.111,66.062,66.099,356400000.0
2009-07-31 09:20:00,66.093,66.102,66.025,66.076,507320000.0
2009-07-31 09:25:00,66.074,66.119,66.058,66.096,417130000.0
2009-07-31 09:30:00,66.088,66.11,66.054,66.083,460900000.0
2009-07-31 09:35:00,66.083,66.231,66.065,66.21,341460000.0
2009-07-31 09:40:00,66.211,66.322,66.205,66.311,366580000.0
2009-07-31 09:45:00,66.311,66.314,66.28,66.305,472040000.0
2009-07-31 09:50:00,66.306,66.365,66.275,66.319,389000000.0
2009-07-31 09:55:00,66.313,66.343,66.3,66.309,456400000.0
2009-07-31 10:00:00,66.333,66.36,66.291,66.349,532720000.0
2009-07-31 10:05:00,66.329,66.35,66.301,66.302,520620000.0
2009-07-31 10:10:00,66.317,66.336,66.296,66.3,451530000.0
2009-07-31 10:15:00,66.318,66.362,66.293,66.32,625950000.0
2009-07-31 10:20:00,66.329,66.364,66.311,66.353,401560000.0
2009-07-31 10:25:00,66.353,66.37,66.315,66.326,470180000.0
2009-07-31 10:30:00,66.324,66.35,66.308,66.323,441230000.0
2009-07-31 10:35:00,66.317,66.33,66.282,66.288,372660000.0
2009-07-31 10:40:00,66.286,66.323,66.273,66.323,415730000.0
2009-07-31 10:45:00,66.317,66.322,66.277,66.307,430610000.0
2009-07-31 10:50:00,66.317,66.333,66.291,66.313,525300000.0
2009-07-31 10:55:00,66.306,66.33,66.271,66.271,475730000.0
2009-07-31 11:00:00,66.289,66.313,66.277,66.291,417520000.0
2009-07-31 11:05:00,66.307,66.31,66.268,66.282,424990000.0
2009-07-31 11:10:00,66.284,66.312,66.264,66.289,408890000.0
2009-07-31 11:15:00,66.305,66.33,66.282,66.318,416730000.0
2009-07-31 11:20:00,66.306,66.325,66.289,66.313,499250000.0
2009-07-31 11:25:00,66.305,66.313,66.286,66.293,446420000.0
2009-07-31 11:30:00,66.3,66.313,66.267,66.296,319860000.0
2009-07-31 11:35:00,66.282,66.356,66.276,66.295,393460000.0
2009-07-31 11:40:00,66.291,66.354,66.285,66.346,337660000.0
2009-07-31 11:45:00,66.336,66.373,66.314,66.366,427010000.0
2009-07-31 11:50:00,66.347,66.401,66.347,66.38,348720000.0
2009-07-31 11:55:00,66.362,66.397,66.356,66.375,195060000.0
2009-07-31 12:00:00,66.377,66.385,66.343,66.343,308730000.0
2009-07-31 12:05:00,66.349,66.365,66.318,66.344,464540000.0
2009-07-31 12:10:00,66.337,66.347,66.323,66.334,216990000.0
2009-07-31 12:15:00,66.338,66.342,66.294,66.306,217350000.0
2009-07-31 12:20:00,66.301,66.323,66.294,66.297,308320000.0
2009-07-31 12:25:00,66.303,66.33,66.287,66.321,243750000.0
2009-07-31 12:30:00,66.334,66.337,66.314,66.32,311760000.0
2009-07-31 12:35:00,66.31,66.346,66.283,66.334,346890000.0
2009-07-31 12:40:00,66.328,66.333,66.279,66.3,364500000.0
2009-07-31 12:45:00,66.303,66.342,66.284,66.334,500900000.0
2009-07-31 12:50:00,66.337,66.345,66.31,66.327,417330000.0
2009-07-31 12:55:00,66.326,66.376,66.32,66.376,384980000.0
2009-07-31 13:00:00,66.375,66.376,66.341,66.376,478700000.0
2009-07-31 13:05:00,66.36,66.394,66.353,66.372,351460000.0
2009-07-31 13:10:00,66.379,66.437,66.375,66.424,414080000.0
2009-07-31 13:15:00,66.424,66.456,66.399,66.447,314980000.0
2009-07-31 13:20:00,66.453,66.465,66.411,66.435,327710000.0
2009-07-31 13:25:00,66.424,66.441,66.376,66.396,312870000.0
2009-07-31 13:30:00,66.397,66.407,66.371,66.406,418300000.0
2009-07-31 13:35:00,66.38,66.414,66.364,66.406,335600000.0
2009-07-31 13:40:00,66.424,66.45,66.409,66.446,232680000.0
2009-07-31 13:45:00,66.463,66.468,66.424,66.429,515010000.0
2009-07-31 13:50:00,66.427,66.453,66.416,66.428,219710000.0
2009-07-31 13:55:00,66.433,66.463,66.409,66.416,335470000.0
2009-07-31 14:00:00,66.42,66.42,66.331,66.349,592480000.0
2009-07-31 14:05:00,66.355,66.382,66.343,66.376,409480000.0
2009-07-31 14:10:00,66.363,66.41,66.363,66.371,370640000.0
2009-07-31 14:15:00,66.384,66.434,66.368,66.415,426700000.0
2009-07-31 14:20:00,66.412,66.431,66.384,66.423,234850000.0
2009-07-31 14:25:00,66.39,66.421,66.345,66.414,482290000.0
2009-07-31 14:30:00,66.386,66.416,66.177,66.199,337940000.0
2009-07-31 14:35:00,66.214,66.265,66.12,66.165,220370000.0
2009-07-31 14:40:00,66.181,66.21,66.104,66.154,533180000.0
2009-07-31 14:45:00,66.154,66.217,66.14,66.154,274970000.0
2009-07-31 14:50:00,66.157,66.166,66.1,66.143,292560000.0
2009-07-31 14:55:00,66.146,66.149,66.047,66.084,527520000.0
2009-07-31 15:00:00,66.099,66.136,66.058,66.097,460030000.0
2009-07-31 15:05:00,66.09,66.111,65.998,66.031,318030000.0
2009-07-31 15:10:00,66.034,66.049,65.977,66.006,476900000.0
2009-07-31 15:15:00,66.033,66.052,65.977,66.004,215770000.0
2009-07-31 15:20:00,66.022,66.051,65.978,65.997,83880000.0
2009-07-31 15:25:00,66.012,66.055,66.008,66.054,72660000.0
2009-07-31 15:30:00,66.059,66.124,66.043,66.107,222150000.0
2009-07-31 15:35:00,66.119,66.146,66.092,66.114,434990000.0
2009-07-31 15:40:00,66.116,66.194,66.111,66.194,159620000.0
2009-07-31 15:45:00,66.192,66.226,66.142,66.186,316110000.0
2009-07-31 15:50:00,66.187,66.2,66.133,66.172,257250000.0
2009-07-31 15:55:00,66.172,66.213,66.151,66.182,318450000.0
2009-07-31 16:00:00,66.19,66.19,66.05,66.112,272470000.0
2009-07-31 16:05:00,66.098,66.107,66.045,66.091,303490000.0
2009-07-31 16:10:00,66.089,66.118,66.054,66.068,512660000.0
2009-07-31 16:15:00,66.056,66.102,66.044,66.069,360680000.0
2009-07-31 16:20:00,66.039,66.059,65.946,66.0,381710000.0
2009-07-31 16:25:00,65.99,66.052,65.986,66.01,392610000.0
2009-07-31 16:30:00,66.033,66.09,66.018,66.056,427330000.0
2009-07-31 16:35:00,66.044,66.099,66.036,66.065,363680000.0
2009-07-31 16:40:00,66.063,66.086,66.029,66.051,484290000.0
2009-07-31 16:45:00,66.07,66.073,66.03,66.045,380220000.0
2009-07-31 16:50:00,66.065,66.065,65.992,66.013,231870000.0
2009-07-31 16:55:00,66.001,66.034,65.972,65.973,447980000.0
2009-07-31 17:00:00,65.981,66.025,65.971,66.013,358980000.0
2009-07-31 17:05:00,66.0,66.011,65.963,65.971,343980000.0
2009-07-31 17:10:00,65.949,65.97,65.883,65.918,348860000.0
2009-07-31 17:15:00,65.921,65.921,65.864,65.875,467810000.0
2009-07-31 17:20:00,65.865,65.879,65.733,65.827,301790000.0
2009-07-31 17:25:00,65.829,65.835,65.577,65.708,406830000.0
2009-07-31 17:30:00,65.728,65.728,65.611,65.669,477370000.0
2009-07-31 17:35:00,65.677,65.742,65.654,65.715,237210000.0
2009-07-31 17:40:00,65.731,65.761,65.702,65.76,280060000.0
2009-07-31 17:45:00,65.758,65.789,65.706,65.714,231670000.0
2009-07-31 17:50:00,65.697,65.723,65.649,65.649,158530000.0
2009-07-31 17:55:00,65.646,65.687,65.621,65.631,241400000.0
2009-07-31 18:00:00,65.647,65.803,65.626,65.796,247510000.0
2009-07-31 18:05:00,65.801,65.833,65.754,65.777,280940000.0
2009-07-31 18:10:00,65.79,65.797,65.746,65.775,332150000.0
2009-07-31 18:15:00,65.781,65.79,65.694,65.694,306780000.0
2009-07-31 18:20:00,65.694,65.753,65.678,65.753,172780000.0
2009-07-31 18:25:00,65.751,65.767,65.685,65.695,320600000.0
2009-07-31 18:30:00,65.701,65.722,65.673,65.673,231860000.0
2009-07-31 18:35:00,65.685,65.721,65.675,65.703,165710000.0
2009-07-31 18:40:00,65.69,65.719,65.659,65.719,225290000.0
2009-07-31 18:45:00,65.729,65.749,65.701,65.717,248300000.0
2009-07-31 18:50:00,65.696,65.725,65.687,65.721,210430000.0
2009-07-31 18:55:00,65.734,65.788,65.705,65.727,166210000.0
2009-07-31 19:00:00,65.746,65.794,65.716,65.783,350590000.0
2009-07-31 19:05:00,65.778,65.796,65.754,65.796,355760000.0
2009-07-31 19:10:00,65.788,65.806,65.765,65.792,496040000.0
2009-07-31 19:15:00,65.807,65.833,65.787,65.826,205840000.0
2009-07-31 19:20:00,65.821,65.839,65.794,65.818,323420000.0
2009-07-31 19:25:00,65.809,65.833,65.792,65.805,422680000.0
2009-07-31 19:30:00,65.813,65.813,65.765,65.778,333910000.0
2009-07-31 19:35:00,65.752,65.773,65.73,65.743,369640000.0
2009-07-31 19:40:00,65.742,65.8,65.726,65.793,306510000.0
2009-07-31 19:45:00,65.804,65.823,65.785,65.811,179540000.0
2009-07-31 19:50:00,65.809,65.817,65.785,65.799,271520000.0
2009-07-31 19:55:00,65.794,65.821,65.783,65.793,319440000.0
2009-07-31 20:00:00,65.815,65.825,65.764,65.783,342850000.0
2009-07-31 20:05:00,65.782,65.795,65.749,65.769,271290000.0
2009-07-31 20:10:00,65.761,65.793,65.747,65.747,391250000.0
2009-07-31 20:15:00,65.764,65.789,65.755,65.786,153210000.0
2009-07-31 20:20:00,65.785,65.819,65.762,65.816,264230000.0
2009-07-31 20:25:00,65.819,65.835,65.793,65.821,429650000.0
2009-07-31 20:30:00,65.815,65.832,65.785,65.83,248110000.0
2009-07-31 20:35:00,65.833,65.849,65.811,65.848,183530000.0
2009-07-31 20:40:00,65.824,65.857,65.82,65.845,268990000.0
2009-07-31 20:45:00,65.851,65.868,65.829,65.845,445780000.0
2009-07-31 20:50:00,65.831,65.85,65.804,65.822,393610000.0
2009-07-31 20:55:00,65.8,65.869,65.8,65.848,522400000.0
2009-07-31 21:00:00,65.837,65.857,65.805,65.818,469620000.0
2009-07-31 21:05:00,65.812,65.837,65.782,65.788,483450000.0
2009-07-31 21:10:00,65.788,65.802,65.74,65.762,393030000.0
2009-07-31 21:15:00,65.774,65.775,65.746,65.767,313670000.0
2009-07-31 21:20:00,65.773,65.788,65.755,65.764,262720000.0
2009-07-31 21:25:00,65.751,65.781,65.731,65.739,542250000.0
2009-07-31 21:30:00,65.76,65.773,65.719,65.767,325400000.0
2009-07-31 21:35:00,65.76,65.767,65.733,65.747,523720000.0
2009-07-31 21:40:00,65.751,65.769,65.723,65.744,393860000.0
2009-07-31 21:45:00,65.737,65.753,65.702,65.735,566670000.0
2009-07-31 21:50:00,65.72,65.749,65.709,65.731,553090000.0
2009-07-31 21:55:00,65.729,65.738,65.684,65.712,506550000.0
2009-07-31 22:00:00,65.713,65.714,65.688,65.694,424080000.0
2009-07-31 22:05:00,65.698,65.72,65.681,65.696,357190000.0
2009-07-31 22:10:00,65.691,65.723,65.68,65.698,444040000.0
2009-07-31 22:15:00,65.713,65.716,65.671,65.708,372670000.0
2009-07-31 22:20:00,65.724,65.74,65.694,65.715,227340000.0
2009-07-31 22:25:00,65.701,65.717,65.688,65.695,441010000.0
2009-07-31 22:30:00,65.714,65.724,65.693,65.705,378740000.0
2009-07-31 22:35:00,65.717,65.756,65.704,65.744,438230000.0
2009-07-31 22:40:00,65.752,65.758,65.721,65.757,413820000.0
2009-07-31 22:45:00,65.772,65.776,65.737,65.756,436610000.0
2009-07-31 22:50:00,65.755,65.763,65.717,65.739,401380000.0
2009-07-31 22:55:00,65.729,65.751,65.707,65.736,424050000.0
2009-08-03 02:00:00,65.825,65.86,65.805,65.844,242810000.0
2009-08-03 02:05:00,65.852,65.906,65.838,65.894,324760000.0
2009-08-03 02:10:00,65.906,65.923,65.88,65.918,356080000.0
2009-08-03 02:15:00,65.923,65.934,65.894,65.898,567350000.0
2009-08-03 02:20:00,65.925,65.958,65.899,65.931,413310000.0
2009-08-03 02:25:00,65.924,65.933,65.89,65.929,200080000.0
2009-08-03 02:30:00,65.925,65.966,65.912,65.944,432620000.0
2009-08-03 02:35:00,65.965,65.968,65.934,65.967,424570000.0
2009-08-03 02:40:00,65.962,65.967,65.914,65.919,281720000.0
2009-08-03 02:45:00,65.936,65.936,65.892,65.915,274810000.0
2009-08-03 02:50:00,65.944,65.948,65.869,65.884,431590000.0
2009-08-03 02:55:00,65.882,65.904,65.875,65.891,310640000.0
2009-08-03 03:00:00,65.888,65.902,65.825,65.845,328510000.0
2009-08-03 03:05:00,65.869,65.889,65.848,65.856,404710000.0
2009-08-03 03:10:00,65.863,65.884,65.847,65.877,246880000.0
2009-08-03 03:15:00,65.88,65.897,65.863,65.897,474230000.0
2009-08-03 03:20:00,65.897,65.922,65.843,65.871,375770000.0
2009-08-03 03:25:00,65.857,65.895,65.838,65.878,401590000.0
2009-08-03 03:30:00,65.883,65.91,65.864,65.901,429030000.0
2009-08-03 03:35:00,65.9,65.902,65.87,65.87,458000000.0
2009-08-03 03:40:00,65.879,65.891,65.853,65.881,360220000.0
2009-08-03 03:45:00,65.888,65.904,65.875,65.895,301830000.0
2009-08-03 03:50:00,65.889,65.901,65.871,65.873,240160000.0
2009-08-03 03:55:00,65.88,65.897,65.867,65.892,248700000.0
2009-08-03 04:00:00,65.889,65.891,65.853,65.864,269350000.0
2009-08-03 04:05:00,65.861,65.883,65.835,65.876,166550000.0
2009-08-03 04:10:00,65.849,65.889,65.849,65.86,434670000.0
2009-08-03 04:15:00,65.867,65.883,65.852,65.863,311440000.0
2009-08-03 04:20:00,65.868,65.901,65.852,65.887,260130000.0
2009-08-03 04:25:00,65.885,65.893,65.866,65.886,265880000.0
2009-08-03 04:30:00,65.889,65.934,65.884,65.932,465230000.0
2009-08-03 04:35:00,65.926,65.927,65.884,65.898,299750000.0
2009-08-03 04:40:00,65.898,65.915,65.893,65.907,393840000.0
2009-08-03 04:45:00,65.91,65.931,65.894,65.913,371670000.0
2009-08-03 04:50:00,65.911,65.915,65.893,65.912,334960000.0
2009-08-03 04:55:00,65.9,65.927,65.881,65.92,516670000.0
2009-08-03 05:00:00,65.933,65.938,65.898,65.926,411880000.0
2009-08-03 05:05:00,65.921,65.93,65.911,65.912,391320000.0
2009-08-03 05:10:00,65.918,65.932,65.909,65.925,427320000.0
2009-08-03 05:15:00,65.921,65.93,65.895,65.906,415070000.0
2009-08-03 05:20:00,65.912,65.912,65.869,65.884,470580000.0
2009-08-03 05:25:00,65.894,65.904,65.88,65.887,425620000.0
2009-08-03 05:30:00,65.9,65.909,65.882,65.905,447060000.0
2009-08-03 05:35:00,65.908,65.922,65.89,65.915,213050000.0
2009-08-03 05:40:00,65.896,65.911,65.883,65.884,363610000.0
2009-08-03 05:45:00,65.902,65.913,65.881,65.901,427830000.0
2009-08-03 05:50:00,65.894,65.921,65.887,65.889,382010000.0
2009-08-03 05:55:00,65.901,65.924,65.891,65.917,469310000.0
2009-08-03 06:00:00,65.93,65.934,65.902,65.923,549560000.0
2009-08-03 06:05:00,65.93,65.946,65.896,65.905,585620000.0
2009-08-03 06:10:00,65.908,65.925,65.905,65.911,642910000.0
2009-08-03 06:15:00,65.905,65.919,65.891,65.892,421490000.0
2009-08-03 06:20:00,65.907,65.915,65.893,65.898,508220000.0
2009-08-03 06:25:00,65.911,65.927,65.901,65.92,334680000.0
2009-08-03 06:30:00,65.914,65.917,65.891,65.907,519020000.0
2009-08-03 06:35:00,65.904,65.911,65.889,65.889,261790000.0
2009-08-03 06:40:00,65.901,65.907,65.883,65.9,295490000.0
2009-08-03 06:45:00,65.894,65.901,65.88,65.887,407670000.0
2009-08-03 06:50:00,65.89,65.892,65.861,65.879,494000000.0
2009-08-03 06:55:00,65.886,65.895,65.864,65.885,486540000.0
2009-08-03 07:00:00,65.897,65.904,65.87,65.89,519910000.0
2009-08-03 07:05:00,65.884,65.899,65.871,65.889,386700000.0
2009-08-03 07:10:00,65.891,65.898,65.865,65.888,456340000.0
2009-08-03 07:15:00,65.885,65.901,65.872,65.897,247250000.0
2009-08-03 07:20:00,65.891,65.9,65.875,65.876,156630000.0
2009-08-03 07:25:00,65.88,65.891,65.855,65.866,243110000.0
2009-08-03 07:30:00,65.86,65.868,65.841,65.863,415930000.0
2009-08-03 07:35:00,65.854,65.873,65.839,65.86,256970000.0
2009-08-03 07:40:00,65.861,65.874,65.844,65.858,140150000.0
2009-08-03 07:45:00,65.865,65.865,65.842,65.855,370430000.0
2009-08-03 07:50:00,65.845,65.851,65.813,65.817,250680000.0
2009-08-03 07:55:00,65.839,65.848,65.806,65.812,337340000.0
2009-08-03 08:00:00,65.84,65.842,65.792,65.807,301920000.0
2009-08-03 08:05:00,65.814,65.826,65.77,65.81,254270000.0
2009-08-03 08:10:00,65.805,65.813,65.775,65.788,172040000.0
2009-08-03 08:15:00,65.803,65.804,65.77,65.784,301030000.0
2009-08-03 08:20:00,65.796,65.796,65.766,65.776,364540000.0
2009-08-03 08:25:00,65.786,65.796,65.761,65.781,333020000.0
2009-08-03 08:30:00,65.788,65.834,65.765,65.817,411000000.0
2009-08-03 08:35:00,65.823,65.852,65.807,65.839,315790000.0
2009-08-03 08:40:00,65.82,65.835,65.8,65.808,199510000.0
2009-08-03 08:45:00,65.812,65.852,65.788,65.84,482800000.0
2009-08-03 08:50:00,65.847,65.864,65.833,65.856,343670000.0
2009-08-03 08:55:00,65.857,65.872,65.826,65.848,357640000.0
2009-08-03 09:00:00,65.846,65.879,65.834,65.875,136250000.0
2009-08-03 09:05:00,65.87,65.897,65.867,65.892,210450000.0
2009-08-03 09:10:00,65.893,65.92,65.872,65.916,244520000.0
2009-08-03 09:15:00,65.934,65.969,65.925,65.946,207690000.0
2009-08-03 09:20:00,65.95,65.95,65.93,65.938,177100000.0
2009-08-03 09:25:00,65.948,65.95,65.926,65.942,224260000.0
2009-08-03 09:30:00,65.949,65.961,65.926,65.952,328620000.0
2009-08-03 09:35:00,65.941,65.959,65.915,65.933,181130000.0
2009-08-03 09:40:00,65.915,65.932,65.856,65.878,295180000.0
2009-08-03 09:45:00,65.906,65.964,65.892,65.945,321840000.0
2009-08-03 09:50:00,65.957,65.998,65.951,65.996,282760000.0
2009-08-03 09:55:00,65.981,66.05,65.953,66.038,243170000.0
2009-08-03 10:00:00,66.036,66.067,66.021,66.056,246490000.0
2009-08-03 10:05:00,66.048,66.09,66.038,66.071,142360000.0
2009-08-03 10:10:00,66.093,66.115,66.068,66.088,220040000.0
2009-08-03 10:15:00,66.088,66.114,66.074,66.094,267110000.0
2009-08-03 10:20:00,66.109,66.114,66.042,66.049,236440000.0
2009-08-03 10:25:00,66.05,66.091,66.037,66.08,476690000.0
2009-08-03 10:30:00,66.067,66.082,66.018,66.054,407880000.0
2009-08-03 10:35:00,66.043,66.067,66.023,66.047,280340000.0
2009-08-03 10:40:00,66.026,66.042,65.99,66.001,443580000.0
2009-08-03 10:45:00,66.017,66.043,66.002,66.019,367210000.0
2009-08-03 10:50:00,66.007,66.021,65.977,65.991,333420000.0
2009-08-03 10:55:00,65.981,66.003,65.973,65.983,344910000.0
2009-08-03 11:00:00,65.992,66.05,65.975,66.05,457610000.0
2009-08-03 11:05:00,66.029,66.052,66.013,66.033,215220000.0
2009-08-03 11:10:00,66.038,66.07,66.027,66.049,354540000.0
2009-08-03 11:15:00,66.067,66.087,65.996,66.078,483360000.0
2009-08-03 11:20:00,66.092,66.108,66.014,66.037,350380000.0
2009-08-03 11:25:00,66.037,66.098,66.032,66.087,432930000.0
2009-08-03 11:30:00,66.092,66.108,66.072,66.092,399870000.0
2009-08-03 11:35:00,66.079,66.098,66.037,66.037,375380000.0
2009-08-03 11:40:00,66.038,66.128,66.007,66.113,361640000.0
2009-08-03 11:45:00,66.138,66.148,66.074,66.102,504750000.0
2009-08-03 11:50:00,66.085,66.109,66.068,66.088,300360000.0
2009-08-03 11:55:00,66.089,66.116,66.081,66.091,259960000.0
2009-08-03 12:00:00,66.107,66.145,66.081,66.145,302370000.0
2009-08-03 12:05:00,66.147,66.147,66.08,66.089,230280000.0
2009-08-03 12:10:00,66.102,66.102,66.063,66.092,281500000.0
2009-08-03 12:15:00,66.107,66.107,66.07,66.102,148470000.0
2009-08-03 12:20:00,66.082,66.113,66.082,66.092,427380000.0
2009-08-03 12:25:00,66.094,66.112,66.061,66.075,210740000.0
2009-08-03 12:30:00,66.097,66.1,66.055,66.085,70790000.0
2009-08-03 12:35:00,66.075,66.105,66.071,66.077,49340000.0
2009-08-03 12:40:00,66.088,66.129,66.07,66.112,200270000.0
2009-08-03 12:45:00,66.13,66.161,66.111,66.147,478720000.0
2009-08-03 12:50:00,66.159,66.177,66.133,66.146,304420000.0
2009-08-03 12:55:00,66.144,66.162,66.116,66.16,451040000.0
2009-08-03 13:00:00,66.155,66.171,66.127,66.132,510240000.0
2009-08-03 13:05:00,66.13,66.189,66.121,66.178,285670000.0
2009-08-03 13:10:00,66.164,66.199,66.164,66.18,275570000.0
2009-08-03 13:15:00,66.176,66.186,66.148,66.165,519660000.0
2009-08-03 13:20:00,66.159,66.175,66.131,66.158,219750000.0
2009-08-03 13:25:00,66.167,66.209,66.147,66.192,321880000.0
2009-08-03 13:30:00,66.197,66.203,66.155,66.17,489550000.0
2009-08-03 13:35:00,66.163,66.193,66.158,66.171,211540000.0
2009-08-03 13:40:00,66.167,66.185,66.159,66.18,419360000.0
2009-08-03 13:45:00,66.187,66.204,66.155,66.176,367040000.0
2009-08-03 13:50:00,66.18,66.181,66.141,66.151,426330000.0
2009-08-03 13:55:00,66.15,66.171,66.117,66.17,577980000.0
2009-08-03 14:00:00,66.173,66.202,66.151,66.167,340780000.0
2009-08-03 14:05:00,66.165,66.19,66.132,66.147,212710000.0
2009-08-03 14:10:00,66.15,66.214,66.15,66.194,510290000.0
2009-08-03 14:15:00,66.192,66.205,66.162,66.18,292500000.0
2009-08-03 14:20:00,66.189,66.236,66.164,66.213,331920000.0
2009-08-03 14:25:00,66.199,66.22,66.178,66.202,416770000.0
2009-08-03 14:30:00,66.207,66.215,66.131,66.131,307780000.0
2009-08-03 14:35:00,66.138,66.188,66.13,66.182,331930000.0
2009-08-03 14:40:00,66.19,66.194,66.152,66.152,320580000.0
2009-08-03 14:45:00,66.166,66.193,66.157,66.178,421270000.0
2009-08-03 14:50:00,66.198,66.211,66.173,66.198,356170000.0
2009-08-03 14:55:00,66.198,66.215,66.175,66.191,476180000.0
2009-08-03 15:00:00,66.193,66.2,66.161,66.186,383290000.0
2009-08-03 15:05:00,66.202,66.22,66.175,66.19,419620000.0
2009-08-03 15:10:00,66.182,66.213,66.172,66.191,478100000.0
2009-08-03 15:15:00,66.211,66.213,66.175,66.191,378840000.0
2009-08-03 15:20:00,66.194,66.208,66.173,66.198,342280000.0
2009-08-03 15:25:00,66.185,66.221,66.18,66.209,314170000.0
2009-08-03 15:30:00,66.219,66.22,66.196,66.212,252830000.0
2009-08-03 15:35:00,66.203,66.237,66.191,66.215,291170000.0
2009-08-03 15:40:00,66.218,66.223,66.177,66.195,224090000.0
2009-08-03 15:45:00,66.211,66.223,66.183,66.194,228770000.0
2009-08-03 15:50:00,66.201,66.21,66.17,66.2,485850000.0
2009-08-03 15:55:00,66.208,66.306,66.185,66.299,315180000.0
2009-08-03 16:00:00,66.305,66.401,66.207,66.37,191740000.0
2009-08-03 16:05:00,66.353,66.427,66.305,66.39,357220000.0
2009-08-03 16:10:00,66.404,66.467,66.385,66.443,437550000.0
2009-08-03 16:15:00,66.446,66.455,66.35,66.372,322490000.0
2009-08-03 16:20:00,66.386,66.425,66.342,66.42,369480000.0
2009-08-03 16:25:00,66.426,66.476,66.399,66.439,328050000.0
2009-08-03 16:30:00,66.416,66.45,66.397,66.425,447830000.0
2009-08-03 16:35:00,66.418,66.431,66.374,66.412,497720000.0
2009-08-03 16:40:00,66.416,66.428,66.381,66.396,407510000.0
2009-08-03 16:45:00,66.413,66.433,66.351,66.375,412400000.0
2009-08-03 16:50:00,66.395,66.417,66.366,66.398,420010000.0
2009-08-03 16:55:00,66.418,66.44,66.364,66.415,428390000.0
2009-08-03 17:00:00,66.429,66.451,66.401,66.451,477150000.0
2009-08-03 17:05:00,66.439,66.46,66.412,66.449,517080000.0
2009-08-03 17:10:00,66.441,66.459,66.388,66.421,429150000.0
2009-08-03 17:15:00,66.399,66.409,66.314,66.325,433860000.0
2009-08-03 17:20:00,66.33,66.452,66.32,66.425,360880000.0
2009-08-03 17:25:00,66.42,66.434,66.384,66.415,452230000.0
2009-08-03 17:30:00,66.434,66.457,66.403,66.436,455290000.0
2009-08-03 17:35:00,66.435,66.472,66.416,66.451,398560000.0
2009-08-03 17:40:00,66.454,66.468,66.397,66.408,617000000.0
2009-08-03 17:45:00,66.419,66.434,66.405,66.416,436440000.0
2009-08-03 17:50:00,66.425,66.427,66.38,66.419,528190000.0
2009-08-03 17:55:00,66.416,66.448,66.395,66.445,553340000.0
2009-08-03 18:00:00,66.46,66.464,66.403,66.427,470080000.0
2009-08-03 18:05:00,66.451,66.493,66.425,66.462,386640000.0
2009-08-03 18:10:00,66.471,66.487,66.435,66.471,468710000.0
2009-08-03 18:15:00,66.481,66.524,66.461,66.523,370160000.0
2009-08-03 18:20:00,66.518,66.524,66.482,66.504,361840000.0
2009-08-03 18:25:00,66.508,66.516,66.458,66.488,454140000.0
2009-08-03 18:30:00,66.496,66.517,66.456,66.479,439730000.0
2009-08-03 18:35:00,66.468,66.49,66.395,66.436,512540000.0
2009-08-03 18:40:00,66.453,66.492,66.439,66.461,355220000.0
2009-08-03 18:45:00,66.469,66.489,66.452,66.483,431850000.0
2009-08-03 18:50:00,66.482,66.495,66.454,66.49,328720000.0
2009-08-03 18:55:00,66.479,66.497,66.463,66.478,407650000.0
2009-08-03 19:00:00,66.499,66.509,66.47,66.503,345900000.0
2009-08-03 19:05:00,66.501,66.511,66.48,66.486,531110000.0
2009-08-03 19:10:00,66.492,66.5,66.49,66.498,229880000.0
2009-08-03 19:15:00,66.518,66.527,66.484,66.508,426800000.0
2009-08-03 19:20:00,66.514,66.521,66.493,66.503,327460000.0
2009-08-03 19:25:00,66.505,66.507,66.483,66.501,520630000.0
2009-08-03 19:30:00,66.511,66.512,66.462,66.467,435210000.0
2009-08-03 19:35:00,66.475,66.487,66.446,66.451,251850000.0
2009-08-03 19:40:00,66.456,66.473,66.431,66.466,448960000.0
2009-08-03 19:45:00,66.478,66.478,66.424,66.45,335460000.0
2009-08-03 19:50:00,66.459,66.471,66.412,66.433,519180000.0
2009-08-03 19:55:00,66.444,66.446,66.407,66.421,454430000.0
2009-08-03 20:00:00,66.438,66.474,66.424,66.457,225110000.0
2009-08-03 20:05:00,66.465,66.478,66.445,66.445,328640000.0
2009-08-03 20:10:00,66.441,66.467,66.435,66.46,473160000.0
2009-08-03 20:15:00,66.466,66.517,66.457,66.49,220660000.0
2009-08-03 20:20:00,66.492,66.533,66.486,66.507,312590000.0
2009-08-03 20:25:00,66.508,66.536,66.502,66.524,445310000.0
2009-08-03 20:30:00,66.528,66.533,66.486,66.509,287930000.0
2009-08-03 20:35:00,66.502,66.511,66.457,66.457,305310000.0
2009-08-03 20:40:00,66.468,66.494,66.461,66.481,368420000.0
2009-08-03 20:45:00,66.501,66.506,66.468,66.485,306450000.0
2009-08-03 20:50:00,66.479,66.489,66.452,66.466,476010000.0
2009-08-03 20:55:00,66.476,66.512,66.468,66.484,414290000.0
2009-08-03 21:00:00,66.479,66.491,66.454,66.473,383890000.0
2009-08-03 21:05:00,66.482,66.513,66.458,66.499,407590000.0
2009-08-03 21:10:00,66.492,66.5,66.478,66.483,224280000.0
2009-08-03 21:15:00,66.502,66.504,66.471,66.485,255380000.0
2009-08-03 21:20:00,66.489,66.521,66.475,66.521,475600000.0
2009-08-03 21:25:00,66.516,66.569,66.508,66.532,308580000.0
2009-08-03 21:30:00,66.531,66.56,66.495,66.549,465880000.0
2009-08-03 21:35:00,66.558,66.582,66.54,66.561,505280000.0
2009-08-03 21:40:00,66.566,66.581,66.543,66.544,282240000.0
2009-08-03 21:45:00,66.551,66.551,66.492,66.515,266010000.0
2009-08-03 21:50:00,66.506,66.524,66.495,66.512,323580000.0
2009-08-03 21:55:00,66.526,66.528,66.482,66.501,362840000.0
2009-08-03 22:00:00,66.507,66.507,66.454,66.478,316170000.0
2009-08-03 22:05:00,66.464,66.496,66.462,66.487,349580000.0
2009-08-03 22:10:00,66.499,66.5,66.471,66.476,211260000.0
2009-08-03 22:15:00,66.483,66.486,66.442,66.456,332520000.0
2009-08-03 22:20:00,66.454,66.479,66.438,66.462,284500000.0
2009-08-03 22:25:00,66.47,66.489,66.47,66.487,273900000.0
2009-08-03 22:30:00,66.494,66.494,66.443,66.448,353560000.0
2009-08-03 22:35:00,66.462,66.47,66.433,66.447,315440000.0
2009-08-03 22:40:00,66.436,66.468,66.425,66.462,214420000.0
2009-08-03 22:45:00,66.484,66.485,66.442,66.443,234980000.0
2009-08-03 22:50:00,66.432,66.471,66.432,66.44,470240000.0
2009-08-03 22:55:00,66.445,66.465,66.432,66.452,303100000.0
2009-08-03 23:00:00,66.461,66.47,66.43,66.439,426190000.0
2009-08-03 23:05:00,66.466,66.47,66.433,66.438,500490000.0
2009-08-03 23:10:00,66.438,66.47,66.427,66.47,280100000.0
2009-08-03 23:15:00,66.467,66.494,66.452,66.464,225970000.0
2009-08-03 23:20:00,66.478,66.49,66.455,66.455,227590000.0
2009-08-03 23:25:00,66.483,66.489,66.453,66.488,391970000.0
2009-08-03 23:30:00,66.471,66.487,66.452,66.48,141670000.0
2009-08-03 23:35:00,66.481,66.49,66.446,66.452,233090000.0
2009-08-03 23:40:00,66.438,66.468,66.411,66.456,409540000.0
2009-08-03 23:45:00,66.444,66.455,66.413,66.446,356030000.0
2009-08-03 23:50:00,66.446,66.468,66.429,66.459,415040000.0
2009-08-03 23:55:00,66.451,66.466,66.438,66.441,545290000.0
2009-08-04 00:00:00,66.46,66.46,66.413,66.436,311620000.0
2009-08-04 00:05:00,66.435,66.443,66.422,66.433,215240000.0
2009-08-04 00:10:00,66.435,66.442,66.423,66.439,202740000.0
2009-08-04 00:15:00,66.445,66.448,66.427,66.427,160020000.0
2009-08-04 00:20:00,66.423,66.442,66.411,66.431,165730000.0
2009-08-04 00:25:00,66.419,66.452,66.416,66.451,178760000.0
2009-08-04 00:30:00,66.444,66.454,66.42,66.442,243640000.0
2009-08-04 00:35:00,66.427,66.446,66.412,66.43,231520000.0
2009-08-04 00:40:00,66.43,66.435,66.403,66.428,227520000.0
2009-08-04 00:45:00,66.433,66.459,66.412,66.454,259350000.0
2009-08-04 00:50:00,66.465,66.465,66.425,66.446,476690000.0
2009-08-04 00:55:00,66.431,66.453,66.423,66.452,310570000.0
2009-08-04 01:00:00,66.443,66.445,66.404,66.416,455040000.0
2009-08-04 01:05:00,66.432,66.482,66.409,66.481,504840000.0
2009-08-04 01:10:00,66.445,66.485,66.438,66.446,297300000.0
2009-08-04 01:15:00,66.458,66.458,66.41,66.412,271460000.0
2009-08-04 01:20:00,66.414,66.464,66.403,66.453,529360000.0
2009-08-04 01:25:00,66.453,66.463,66.417,66.444,220780000.0
2009-08-04 01:30:00,66.44,66.44,66.398,66.425,331300000.0
2009-08-04 01:35:00,66.426,66.443,66.413,66.429,466280000.0
2009-08-04 01:40:00,66.419,66.442,66.387,66.441,243750000.0
2009-08-04 01:45:00,66.427,66.432,66.399,66.422,302060000.0
2009-08-04 01:50:00,66.43,66.431,66.395,66.413,392290000.0
2009-08-04 01:55:00,66.4,66.404,66.376,66.386,292300000.0
2009-08-04 02:00:00,66.382,66.391,66.365,66.379,281910000.0
2009-08-04 02:05:00,66.376,66.434,66.374,66.411,426240000.0
2009-08-04 02:10:00,66.407,66.415,66.368,66.412,363520000.0
2009-08-04 02:15:00,66.419,66.419,66.309,66.343,562010000.0
2009-08-04 02:20:00,66.347,66.365,66.321,66.337,411510000.0
2009-08-04 02:25:00,66.316,66.394,66.316,66.386,199300000.0
2009-08-04 02:30:00,66.377,66.388,66.351,66.384,418300000.0
2009-08-04 02:35:00,66.392,66.417,66.366,66.401,421010000.0
2009-08-04 02:40:00,66.374,66.409,66.364,66.388,298620000.0
2009-08-04 02:45:00,66.386,66.41,66.378,66.392,280810000.0
2009-08-04 02:50:00,66.42,66.466,66.407,66.439,436630000.0
2009-08-04 02:55:00,66.423,66.453,66.415,66.439,306250000.0
2009-08-04 03:00:00,66.44,66.478,66.425,66.46,333960000.0
2009-08-04 03:05:00,66.442,66.459,66.413,66.415,402630000.0
2009-08-04 03:10:00,66.41,66.45,66.405,66.448,312750000.0
2009-08-04 03:15:00,66.462,66.476,66.433,66.457,455870000.0
2009-08-04 03:20:00,66.454,66.471,66.434,66.454,402320000.0
2009-08-04 03:25:00,66.45,66.473,66.433,66.465,399290000.0
2009-08-04 03:30:00,66.475,66.518,66.426,66.516,449280000.0
2009-08-04 03:35:00,66.509,66.628,66.498,66.615,461050000.0
2009-08-04 03:40:00,66.628,66.641,66.59,66.621,369500000.0
2009-08-04 03:45:00,66.621,66.639,66.592,66.612,307880000.0
2009-08-04 03:50:00,66.602,66.625,66.566,66.617,232790000.0
2009-08-04 03:55:00,66.61,66.622,66.582,66.604,291840000.0
2009-08-04 04:00:00,66.614,66.627,66.587,66.607,255610000.0
2009-08-04 04:05:00,66.592,66.608,66.562,66.58,164620000.0
2009-08-04 04:10:00,66.579,66.582,66.539,66.558,411230000.0
2009-08-04 04:15:00,66.555,66.592,66.55,66.565,299490000.0
2009-08-04 04:20:00,66.573,66.598,66.554,66.576,271280000.0
2009-08-04 04:25:00,66.57,66.597,66.552,66.59,262310000.0
2009-08-04 04:30:00,66.6,66.618,66.593,66.616,457090000.0
2009-08-04 04:35:00,66.62,66.638,66.602,66.616,305590000.0
2009-08-04 04:40:00,66.615,66.615,66.587,66.592,368930000.0
2009-08-04 04:45:00,66.602,66.603,66.559,66.57,300400000.0
2009-08-04 04:50:00,66.563,66.597,66.563,66.593,341300000.0
2009-08-04 04:55:00,66.581,66.605,66.571,66.58,537080000.0
2009-08-04 05:00:00,66.582,66.582,66.541,66.544,422850000.0
2009-08-04 05:05:00,66.557,66.567,66.539,66.559,397480000.0
2009-08-04 05:10:00,66.563,66.575,66.555,66.567,372900000.0
2009-08-04 05:15:00,66.574,66.574,66.525,66.534,441870000.0
2009-08-04 05:20:00,66.529,66.556,66.491,66.498,466600000.0
2009-08-04 05:25:00,66.501,66.518,66.472,66.504,575490000.0
2009-08-04 05:30:00,66.504,66.513,66.48,66.487,450220000.0
2009-08-04 05:35:00,66.482,66.505,66.474,66.505,464250000.0
2009-08-04 05:40:00,66.506,66.515,66.478,66.507,399490000.0
2009-08-04 05:45:00,66.521,66.521,66.474,66.478,464950000.0
2009-08-04 05:50:00,66.493,66.502,66.468,66.478,491360000.0
2009-08-04 05:55:00,66.491,66.506,66.442,66.496,428640000.0
2009-08-04 06:00:00,66.501,66.501,66.466,66.474,506230000.0
2009-08-04 06:05:00,66.475,66.489,66.442,66.442,551580000.0
2009-08-04 06:10:00,66.468,66.473,66.436,66.453,596790000.0
2009-08-04 06:15:00,66.465,66.472,66.445,66.458,386560000.0
2009-08-04 06:20:00,66.451,66.479,66.44,66.456,358610000.0
2009-08-04 06:25:00,66.454,66.471,66.433,66.443,318410000.0
2009-08-04 06:30:00,66.45,66.486,66.417,66.423,522360000.0
2009-08-04 06:35:00,66.402,66.411,66.367,66.389,318220000.0
2009-08-04 06:40:00,66.382,66.407,66.348,66.384,380660000.0
2009-08-04 06:45:00,66.39,66.403,66.356,66.356,387370000.0
2009-08-04 06:50:00,66.379,66.383,66.283,66.283,459630000.0
2009-08-04 06:55:00,66.3,66.366,66.292,66.366,459500000.0
2009-08-04 07:00:00,66.37,66.386,66.321,66.34,487420000.0
2009-08-04 07:05:00,66.346,66.385,66.343,66.379,348440000.0
2009-08-04 07:10:00,66.361,66.389,66.324,66.335,437910000.0
2009-08-04 07:15:00,66.342,66.354,66.287,66.307,376060000.0
2009-08-04 07:20:00,66.305,66.31,66.285,66.306,391690000.0
2009-08-04 07:25:00,66.306,66.314,66.256,66.265,375370000.0
2009-08-04 07:30:00,66.274,66.283,66.251,66.262,610360000.0
2009-08-04 07:35:00,66.279,66.282,66.256,66.271,377990000.0
2009-08-04 07:40:00,66.289,66.305,66.271,66.303,183710000.0
2009-08-04 07:45:00,66.31,66.345,66.299,66.333,438760000.0
2009-08-04 07:50:00,66.327,66.341,66.286,66.288,380280000.0
2009-08-04 07:55:00,66.298,66.332,66.273,66.332,348430000.0
2009-08-04 08:00:00,66.352,66.353,66.303,66.327,359600000.0
2009-08-04 08:05:00,66.322,66.332,66.294,66.306,347260000.0
2009-08-04 08:10:00,66.295,66.322,66.278,66.322,302460000.0
2009-08-04 08:15:00,66.319,66.342,66.313,66.319,343550000.0
2009-08-04 08:20:00,66.309,66.331,66.296,66.306,402320000.0
2009-08-04 08:25:00,66.314,66.34,66.291,66.326,335700000.0
2009-08-04 08:30:00,66.324,66.344,66.315,66.329,487850000.0
2009-08-04 08:35:00,66.323,66.334,66.271,66.302,392510000.0
2009-08-04 08:40:00,66.316,66.325,66.295,66.311,428110000.0
2009-08-04 08:45:00,66.32,66.379,66.302,66.358,473630000.0
2009-08-04 08:50:00,66.377,66.408,66.356,66.394,389430000.0
2009-08-04 08:55:00,66.394,66.421,66.374,66.411,361670000.0
2009-08-04 09:00:00,66.417,66.417,66.332,66.338,309180000.0
2009-08-04 09:05:00,66.329,66.331,66.285,66.289,235280000.0
2009-08-04 09:10:00,66.298,66.322,66.286,66.307,304520000.0
2009-08-04 09:15:00,66.33,66.331,66.266,66.266,238270000.0
2009-08-04 09:20:00,66.274,66.289,66.232,66.238,188960000.0
2009-08-04 09:25:00,66.223,66.233,66.183,66.214,440870000.0
2009-08-04 09:30:00,66.207,66.234,66.19,66.216,312370000.0
2009-08-04 09:35:00,66.206,66.21,66.16,66.16,219840000.0
2009-08-04 09:40:00,66.166,66.201,66.156,66.193,346060000.0
2009-08-04 09:45:00,66.19,66.231,66.172,66.206,422890000.0
2009-08-04 09:50:00,66.204,66.299,66.198,66.283,333430000.0
2009-08-04 09:55:00,66.292,66.294,66.212,66.222,392140000.0
2009-08-04 10:00:00,66.235,66.244,66.18,66.199,359960000.0
2009-08-04 10:05:00,66.217,66.229,66.172,66.179,387890000.0
2009-08-04 10:10:00,66.183,66.214,66.163,66.172,550080000.0
2009-08-04 10:15:00,66.19,66.19,66.101,66.11,398070000.0
2009-08-04 10:20:00,66.113,66.153,66.094,66.146,368890000.0
2009-08-04 10:25:00,66.144,66.19,66.122,66.169,484000000.0
2009-08-04 10:30:00,66.181,66.192,66.16,66.165,418370000.0
2009-08-04 10:35:00,66.172,66.172,66.131,66.133,426840000.0
2009-08-04 10:40:00,66.15,66.157,65.93,65.965,606220000.0
2009-08-04 10:45:00,65.968,66.007,65.945,65.96,408600000.0
2009-08-04 10:50:00,65.949,65.973,65.828,65.927,421450000.0
2009-08-04 10:55:00,65.93,66.011,65.859,66.004,336860000.0
2009-08-04 11:00:00,66.007,66.01,65.918,65.992,462560000.0
2009-08-04 11:05:00,65.992,66.015,65.949,65.956,432880000.0
2009-08-04 11:10:00,65.975,66.022,65.927,66.019,423290000.0
2009-08-04 11:15:00,66.036,66.067,66.004,66.025,569510000.0
2009-08-04 11:20:00,66.036,66.037,66.002,66.037,468920000.0
2009-08-04 11:25:00,66.045,66.069,66.033,66.054,288180000.0
2009-08-04 11:30:00,66.061,66.063,66.011,66.042,474700000.0
2009-08-04 11:35:00,66.049,66.053,66.018,66.035,316040000.0
2009-08-04 11:40:00,66.023,66.051,66.017,66.04,462090000.0
2009-08-04 11:45:00,66.047,66.084,66.031,66.054,507290000.0
2009-08-04 11:50:00,66.065,66.081,66.042,66.069,297240000.0
2009-08-04 11:55:00,66.068,66.093,66.052,66.073,257870000.0
2009-08-04 12:00:00,66.074,66.074,66.05,66.067,511920000.0
2009-08-04 12:05:00,66.055,66.092,66.024,66.084,217230000.0
2009-08-04 12:10:00,66.08,66.085,66.056,66.069,306860000.0
2009-08-04 12:15:00,66.057,66.07,66.043,66.07,319930000.0
2009-08-04 12:20:00,66.061,66.09,66.043,66.064,324640000.0
2009-08-04 12:25:00,66.061,66.061,66.037,66.051,278250000.0
2009-08-04 12:30:00,66.066,66.069,66.042,66.054,344570000.0
2009-08-04 12:35:00,66.054,66.072,66.043,66.059,445800000.0
2009-08-04 12:40:00,66.054,66.063,66.035,66.048,381800000.0
2009-08-04 12:45:00,66.066,66.084,66.05,66.059,569060000.0
2009-08-04 12:50:00,66.058,66.067,66.037,66.054,429080000.0
2009-08-04 12:55:00,66.049,66.051,65.986,66.006,193940000.0
2009-08-04 13:00:00,66.011,66.025,65.985,66.004,414780000.0
2009-08-04 13:05:00,66.012,66.023,65.983,65.993,431980000.0
2009-08-04 13:10:00,65.995,66.025,65.977,66.008,296240000.0
2009-08-04 13:15:00,66.007,66.039,65.995,66.027,271800000.0
2009-08-04 13:20:00,66.021,66.076,66.014,66.054,441310000.0
2009-08-04 13:25:00,66.03,66.052,66.03,66.041,307790000.0
2009-08-04 13:30:00,66.049,66.052,66.028,66.052,344610000.0
2009-08-04 13:35:00,66.059,66.086,65.996,66.029,409950000.0
2009-08-04 13:40:00,66.032,66.045,66.02,66.022,326460000.0
2009-08-04 13:45:00,66.03,66.034,66.006,66.032,492890000.0
2009-08-04 13:50:00,66.038,66.038,65.993,66.014,400630000.0
2009-08-04 13:55:00,66.016,66.026,65.972,65.972,410640000.0
2009-08-04 14:00:00,65.981,65.998,65.965,65.991,445670000.0
2009-08-04 14:05:00,65.982,66.001,65.963,65.98,488420000.0
2009-08-04 14:10:00,65.986,66.01,65.972,66.001,369430000.0
2009-08-04 14:15:00,66.017,66.052,65.995,66.031,316810000.0
2009-08-04 14:20:00,66.055,66.061,66.005,66.008,228230000.0
2009-08-04 14:25:00,66.017,66.043,66.013,66.029,296460000.0
2009-08-04 14:30:00,66.018,66.051,65.996,66.035,272030000.0
2009-08-04 14:35:00,66.045,66.047,65.982,66.012,168530000.0
2009-08-04 14:40:00,66.004,66.029,65.981,65.992,428770000.0
2009-08-04 14:45:00,66.001,66.03,65.984,66.014,295030000.0
2009-08-04 14:50:00,66.016,66.027,65.997,66.025,267760000.0
2009-08-04 14:55:00,66.019,66.028,66.004,66.012,270790000.0
2009-08-04 15:00:00,66.022,66.052,66.004,66.035,486790000.0
2009-08-04 15:05:00,66.041,66.057,66.025,66.052,294030000.0
2009-08-04 15:10:00,66.055,66.06,66.023,66.029,383220000.0
2009-08-04 15:15:00,66.051,66.057,66.028,66.043,376930000.0
2009-08-04 15:20:00,66.048,66.069,66.038,66.065,316880000.0
2009-08-04 15:25:00,66.044,66.061,66.024,66.046,532970000.0
2009-08-04 15:30:00,66.062,66.064,66.005,66.021,414810000.0
2009-08-04 15:35:00,66.026,66.033,65.996,66.021,399780000.0
2009-08-04 15:40:00,66.011,66.033,66.001,66.012,435260000.0
2009-08-04 15:45:00,66.031,66.043,66.004,66.029,420450000.0
2009-08-04 15:50:00,66.013,66.047,66.011,66.038,467610000.0
2009-08-04 15:55:00,66.038,66.071,66.028,66.071,566650000.0
2009-08-04 16:00:00,66.108,66.255,66.097,66.209,425980000.0
2009-08-04 16:05:00,66.227,66.363,66.227,66.348,418460000.0
2009-08-04 16:10:00,66.349,66.398,66.339,66.381,361570000.0
2009-08-04 16:15:00,66.391,66.452,66.356,66.424,445660000.0
2009-08-04 16:20:00,66.42,66.444,66.38,66.393,464910000.0
2009-08-04 16:25:00,66.416,66.432,66.358,66.375,446100000.0
2009-08-04 16:30:00,66.389,66.423,66.365,66.41,511630000.0
2009-08-04 16:35:00,66.419,66.475,66.402,66.44,548510000.0
2009-08-04 16:40:00,66.454,66.516,66.443,66.513,556230000.0
2009-08-04 16:45:00,66.513,66.524,66.45,66.463,503680000.0
2009-08-04 16:50:00,66.45,66.468,66.431,66.446,530350000.0
2009-08-04 16:55:00,66.437,66.471,66.407,66.407,326260000.0
2009-08-04 17:00:00,66.421,66.482,66.418,66.47,548610000.0
2009-08-04 17:05:00,66.471,66.487,66.443,66.472,326380000.0
2009-08-04 17:10:00,66.492,66.506,66.464,66.467,394040000.0
2009-08-04 17:15:00,66.491,66.515,66.459,66.503,396870000.0
2009-08-04 17:20:00,66.488,66.514,66.447,66.456,471270000.0
2009-08-04 17:25:00,66.46,66.484,66.434,66.482,473850000.0
2009-08-04 17:30:00,66.481,66.491,66.451,66.464,509080000.0
2009-08-04 17:35:00,66.47,66.537,66.461,66.524,348330000.0
2009-08-04 17:40:00,66.517,66.541,66.499,66.514,441720000.0
2009-08-04 17:45:00,66.531,66.557,66.51,66.54,69010000.0
2009-08-04 17:50:00,66.527,66.55,66.509,66.533,62190000.0
2009-08-04 17:55:00,66.541,66.559,66.521,66.553,56030000.0
2009-08-04 18:00:00,66.555,66.555,66.525,66.549,66220000.0
2009-08-04 18:05:00,66.523,66.543,66.52,66.534,61300000.0
2009-08-04 18:10:00,66.54,66.56,66.519,66.541,79210000.0
2009-08-04 18:15:00,66.552,66.555,66.531,66.547,65210000.0
2009-08-04 18:20:00,66.537,66.56,66.527,66.56,69740000.0
2009-08-04 18:25:00,66.555,66.555,66.519,66.534,36900000.0
2009-08-04 18:30:00,66.534,66.536,66.511,66.515,36080000.0
2009-08-04 18:35:00,66.514,66.56,66.502,66.549,65910000.0
2009-08-04 18:40:00,66.552,66.561,66.533,66.533,47440000.0
2009-08-04 18:45:00,66.551,66.555,66.503,66.518,55330000.0
2009-08-04 18:50:00,66.527,66.53,66.508,66.52,94160000.0
2009-08-04 18:55:00,66.52,66.581,66.511,66.572,374660000.0
2009-08-04 19:00:00,66.586,66.598,66.565,66.567,371110000.0
2009-08-04 19:05:00,66.569,66.582,66.529,66.56,365920000.0
2009-08-04 19:10:00,66.544,66.552,66.514,66.514,626820000.0
2009-08-04 19:15:00,66.523,66.536,66.501,66.509,379610000.0
2009-08-04 19:20:00,66.506,66.523,66.492,66.521,190190000.0
2009-08-04 19:25:00,66.506,66.514,66.457,66.474,435660000.0
2009-08-04 19:30:00,66.484,66.497,66.455,66.464,367020000.0
2009-08-04 19:35:00,66.46,66.49,66.442,66.459,325450000.0
2009-08-04 19:40:00,66.446,66.45,66.41,66.412,361770000.0
2009-08-04 19:45:00,66.425,66.433,66.385,66.391,335360000.0
2009-08-04 19:50:00,66.411,66.421,66.378,66.397,296040000.0
2009-08-04 19:55:00,66.384,66.399,66.34,66.34,341890000.0
2009-08-04 20:00:00,66.342,66.403,66.322,66.403,403570000.0
2009-08-04 20:05:00,66.405,66.422,66.369,66.392,343620000.0
2009-08-04 20:10:00,66.395,66.452,66.393,66.425,460860000.0
2009-08-04 20:15:00,66.43,66.454,66.416,66.422,369140000.0
2009-08-04 20:20:00,66.437,66.452,66.424,66.436,394680000.0
2009-08-04 20:25:00,66.427,66.467,66.41,66.453,457160000.0
2009-08-04 20:30:00,66.478,66.495,66.431,66.476,387670000.0
2009-08-04 20:35:00,66.458,66.468,66.434,66.458,249380000.0
2009-08-04 20:40:00,66.458,66.484,66.449,66.458,414910000.0
2009-08-04 20:45:00,66.453,66.461,66.399,66.399,350470000.0
2009-08-04 20:50:00,66.405,66.419,66.383,66.395,397800000.0
2009-08-04 20:55:00,66.402,66.41,66.375,66.409,549990000.0
2009-08-04 21:00:00,66.425,66.446,66.401,66.428,326140000.0
2009-08-04 21:05:00,66.421,66.443,66.404,66.417,204520000.0
2009-08-04 21:10:00,66.429,66.433,66.393,66.407,501710000.0
2009-08-04 21:15:00,66.404,66.406,66.336,66.346,274410000.0
2009-08-04 21:20:00,66.354,66.396,66.352,66.362,335730000.0
2009-08-04 21:25:00,66.374,66.418,66.374,66.392,417640000.0
2009-08-04 21:30:00,66.416,66.428,66.364,66.376,304680000.0
2009-08-04 21:35:00,66.369,66.402,66.369,66.391,304930000.0
2009-08-04 21:40:00,66.38,66.394,66.37,66.386,293650000.0
2009-08-04 21:45:00,66.391,66.394,66.363,66.386,397500000.0
2009-08-04 21:50:00,66.375,66.414,66.361,66.407,359010000.0
2009-08-04 21:55:00,66.417,66.445,66.408,66.441,474260000.0
2009-08-04 22:00:00,66.46,66.463,66.434,66.446,385300000.0
2009-08-04 22:05:00,66.431,66.443,66.415,66.415,415660000.0
2009-08-04 22:10:00,66.412,66.432,66.373,66.389,469430000.0
2009-08-04 22:15:00,66.402,66.402,66.366,66.373,373650000.0
2009-08-04 22:20:00,66.388,66.408,66.361,66.383,336190000.0
2009-08-04 22:25:00,66.394,66.433,66.38,66.421,284200000.0
2009-08-04 22:30:00,66.435,66.454,66.424,66.454,231930000.0
2009-08-04 22:35:00,66.449,66.457,66.419,66.431,355220000.0
2009-08-04 22:40:00,66.418,66.447,66.417,66.436,252220000.0
2009-08-04 22:45:00,66.443,66.443,66.414,66.429,407780000.0
2009-08-04 22:50:00,66.426,66.435,66.41,66.424,189450000.0
2009-08-04 22:55:00,66.417,66.441,66.403,66.412,344020000.0
2009-08-04 23:00:00,66.436,66.456,66.411,66.43,379970000.0
2009-08-04 23:05:00,66.434,66.448,66.424,66.443,340250000.0
2009-08-04 23:10:00,66.428,66.454,66.414,66.424,555390000.0
2009-08-04 23:15:00,66.424,66.434,66.412,66.424,289500000.0
2009-08-04 23:20:00,66.426,66.438,66.404,66.433,298140000.0
2009-08-04 23:25:00,66.418,66.445,66.414,66.439,392380000.0
2009-08-04 23:30:00,66.442,66.443,66.422,66.427,318180000.0
2009-08-04 23:35:00,66.448,66.449,66.425,66.425,207340000.0
2009-08-04 23:40:00,66.427,66.44,66.421,66.432,173150000.0
2009-08-04 23:45:00,66.43,66.44,66.406,66.429,312120000.0
2009-08-04 23:50:00,66.443,66.447,66.384,66.403,237800000.0
2009-08-04 23:55:00,66.392,66.393,66.358,66.378,422940000.0
2009-08-05 00:00:00,66.383,66.388,66.363,66.383,321220000.0
2009-08-05 00:05:00,66.396,66.408,66.382,66.387,502730000.0
2009-08-05 00:10:00,66.394,66.421,66.392,66.416,344310000.0
2009-08-05 00:15:00,66.434,66.44,66.41,66.413,117590000.0
2009-08-05 00:20:00,66.418,66.433,66.399,66.422,215920000.0
2009-08-05 00:25:00,66.417,66.425,66.4,66.411,225940000.0
2009-08-05 00:30:00,66.428,66.428,66.394,66.416,269040000.0
2009-08-05 00:35:00,66.42,66.424,66.384,66.408,298700000.0
2009-08-05 00:40:00,66.409,66.416,66.401,66.408,163710000.0
2009-08-05 00:45:00,66.411,66.416,66.384,66.388,242430000.0
2009-08-05 00:50:00,66.406,66.416,66.389,66.41,199300000.0
2009-08-05 00:55:00,66.413,66.419,66.387,66.393,268640000.0
2009-08-05 01:00:00,66.418,66.454,66.404,66.439,289330000.0
2009-08-05 01:05:00,66.447,66.461,66.427,66.448,371660000.0
2009-08-05 01:10:00,66.451,66.468,66.441,66.462,231050000.0
2009-08-05 01:15:00,66.469,66.506,66.462,66.506,370220000.0
2009-08-05 01:20:00,66.515,66.532,66.483,66.494,382370000.0
2009-08-05 01:25:00,66.5,66.535,66.484,66.518,364030000.0
2009-08-05 01:30:00,66.543,66.543,66.513,66.518,603290000.0
2009-08-05 01:35:00,66.514,66.528,66.494,66.51,367060000.0
2009-08-05 01:40:00,66.508,66.51,66.463,66.473,192440000.0
2009-08-05 01:45:00,66.466,66.51,66.461,66.486,428450000.0
2009-08-05 01:50:00,66.486,66.5,66.468,66.469,389390000.0
2009-08-05 01:55:00,66.498,66.499,66.468,66.486,285660000.0
2009-08-05 02:00:00,66.468,66.495,66.451,66.495,332220000.0
2009-08-05 02:05:00,66.503,66.515,66.483,66.509,261000000.0
2009-08-05 02:10:00,66.497,66.502,66.457,66.462,277010000.0
2009-08-05 02:15:00,66.489,66.489,66.433,66.474,338680000.0
2009-08-05 02:20:00,66.479,66.48,66.451,66.462,361560000.0
2009-08-05 02:25:00,66.471,66.493,66.449,66.465,284680000.0
2009-08-05 02:30:00,66.472,66.472,66.429,66.433,384750000.0
2009-08-05 02:35:00,66.455,66.455,66.423,66.44,445480000.0
2009-08-05 02:40:00,66.457,66.459,66.434,66.456,114980000.0
2009-08-05 02:45:00,66.458,66.466,66.433,66.448,353670000.0
2009-08-05 02:50:00,66.441,66.457,66.415,66.436,576710000.0
2009-08-05 02:55:00,66.448,66.454,66.424,66.453,290610000.0
2009-08-05 03:00:00,66.454,66.464,66.42,66.464,341620000.0
2009-08-05 03:05:00,66.469,66.502,66.461,66.502,329960000.0
2009-08-05 03:10:00,66.505,66.53,66.491,66.513,279270000.0
2009-08-05 03:15:00,66.516,66.537,66.493,66.506,343800000.0
2009-08-05 03:20:00,66.502,66.514,66.464,66.464,349120000.0
2009-08-05 03:25:00,66.468,66.484,66.443,66.466,338180000.0
2009-08-05 03:30:00,66.469,66.492,66.452,66.47,265230000.0
2009-08-05 03:35:00,66.467,66.484,66.452,66.484,182880000.0
2009-08-05 03:40:00,66.482,66.504,66.465,66.48,257820000.0
2009-08-05 03:45:00,66.495,66.495,66.452,66.47,379670000.0
2009-08-05 03:50:00,66.452,66.484,66.444,66.471,259700000.0
2009-08-05 03:55:00,66.471,66.485,66.454,66.474,189060000.0
2009-08-05 04:00:00,66.476,66.476,66.453,66.453,356790000.0
2009-08-05 04:05:00,66.466,66.484,66.443,66.447,343950000.0
2009-08-05 04:10:00,66.449,66.455,66.429,66.448,339770000.0
2009-08-05 04:15:00,66.457,66.477,66.447,66.467,196860000.0
2009-08-05 04:20:00,66.461,66.473,66.427,66.437,225000000.0
2009-08-05 04:25:00,66.432,66.459,66.421,66.455,206700000.0
2009-08-05 04:30:00,66.467,66.484,66.444,66.462,249540000.0
2009-08-05 04:35:00,66.46,66.494,66.453,66.475,243410000.0
2009-08-05 04:40:00,66.469,66.475,66.455,66.465,334820000.0
2009-08-05 04:45:00,66.48,66.485,66.449,66.478,240590000.0
2009-08-05 04:50:00,66.488,66.488,66.471,66.476,210830000.0
2009-08-05 04:55:00,66.491,66.495,66.462,66.486,311920000.0
2009-08-05 05:00:00,66.476,66.476,66.45,66.455,373330000.0
2009-08-05 05:05:00,66.456,66.487,66.45,66.45,339110000.0
2009-08-05 05:10:00,66.448,66.47,66.441,66.457,289390000.0
2009-08-05 05:15:00,66.455,66.459,66.431,66.44,260460000.0
2009-08-05 05:20:00,66.453,66.463,66.434,66.448,347430000.0
2009-08-05 05:25:00,66.424,66.441,66.4,66.417,384810000.0
2009-08-05 05:30:00,66.425,66.425,66.366,66.371,151130000.0
2009-08-05 05:35:00,66.369,66.378,66.317,66.328,422690000.0
2009-08-05 05:40:00,66.347,66.363,66.332,66.355,306890000.0
2009-08-05 05:45:00,66.356,66.363,66.332,66.357,218910000.0
2009-08-05 05:50:00,66.364,66.376,66.341,66.361,447350000.0
2009-08-05 05:55:00,66.373,66.373,66.351,66.359,307640000.0
2009-08-05 06:00:00,66.346,66.353,66.303,66.316,224130000.0
2009-08-05 06:05:00,66.311,66.33,66.288,66.311,448910000.0
2009-08-05 06:10:00,66.315,66.324,66.272,66.282,497400000.0
2009-08-05 06:15:00,66.283,66.313,66.264,66.299,324670000.0
2009-08-05 06:20:00,66.301,66.306,66.258,66.295,410510000.0
2009-08-05 06:25:00,66.282,66.299,66.273,66.296,282880000.0
2009-08-05 06:30:00,66.305,66.305,66.262,66.275,328430000.0
2009-08-05 06:35:00,66.276,66.28,66.212,66.212,412830000.0
2009-08-05 06:40:00,66.23,66.261,66.224,66.249,307180000.0
2009-08-05 06:45:00,66.253,66.255,66.222,66.253,272060000.0
2009-08-05 06:50:00,66.256,66.272,66.244,66.266,353470000.0
2009-08-05 06:55:00,66.251,66.276,66.235,66.264,389630000.0
2009-08-05 07:00:00,66.247,66.267,66.219,66.237,283090000.0
2009-08-05 07:05:00,66.226,66.234,66.204,66.217,305200000.0
2009-08-05 07:10:00,66.233,66.233,66.173,66.203,295960000.0
2009-08-05 07:15:00,66.214,66.214,66.14,66.159,408400000.0
2009-08-05 07:20:00,66.149,66.173,66.127,66.144,314870000.0
2009-08-05 07:25:00,66.159,66.204,66.137,66.196,261030000.0
2009-08-05 07:30:00,66.202,66.27,66.182,66.249,485560000.0
2009-08-05 07:35:00,66.25,66.271,66.222,66.261,208610000.0
2009-08-05 07:40:00,66.248,66.26,66.174,66.188,317010000.0
2009-08-05 07:45:00,66.201,66.209,66.142,66.182,544470000.0
2009-08-05 07:50:00,66.178,66.204,66.137,66.153,395470000.0
2009-08-05 07:55:00,66.138,66.154,66.084,66.091,348790000.0
2009-08-05 08:00:00,66.107,66.165,66.084,66.147,387560000.0
2009-08-05 08:05:00,66.155,66.155,66.106,66.136,289650000.0
2009-08-05 08:10:00,66.143,66.16,66.098,66.156,292130000.0
2009-08-05 08:15:00,66.155,66.155,66.09,66.108,440980000.0
2009-08-05 08:20:00,66.119,66.158,66.102,66.15,190480000.0
2009-08-05 08:25:00,66.159,66.225,66.146,66.22,403780000.0
2009-08-05 08:30:00,66.224,66.224,66.16,66.16,303970000.0
2009-08-05 08:35:00,66.182,66.182,66.113,66.137,378400000.0
2009-08-05 08:40:00,66.141,66.184,66.12,66.144,290500000.0
2009-08-05 08:45:00,66.153,66.153,66.106,66.145,239470000.0
2009-08-05 08:50:00,66.159,66.173,66.142,66.15,456990000.0
2009-08-05 08:55:00,66.154,66.179,66.127,66.168,314360000.0
2009-08-05 09:00:00,66.177,66.183,66.143,66.143,199210000.0
2009-08-05 09:05:00,66.143,66.148,66.115,66.131,503650000.0
2009-08-05 09:10:00,66.137,66.211,66.12,66.211,248140000.0
2009-08-05 09:15:00,66.223,66.247,66.185,66.235,275240000.0
2009-08-05 09:20:00,66.219,66.244,66.212,66.22,473720000.0
2009-08-05 09:25:00,66.229,66.235,66.187,66.197,360840000.0
2009-08-05 09:30:00,66.207,66.213,66.155,66.183,316650000.0
2009-08-05 09:35:00,66.178,66.178,66.129,66.156,493270000.0
2009-08-05 09:40:00,66.138,66.156,66.106,66.128,150840000.0
2009-08-05 09:45:00,66.144,66.174,66.116,66.153,69810000.0
2009-08-05 09:50:00,66.155,66.211,66.152,66.211,62260000.0
2009-08-05 09:55:00,66.203,66.222,66.168,66.192,73080000.0
2009-08-05 10:00:00,66.198,66.198,66.137,66.19,51360000.0
2009-08-05 10:05:00,66.183,66.202,66.161,66.182,69890000.0
2009-08-05 10:10:00,66.183,66.183,66.139,66.167,80490000.0
2009-08-05 10:15:00,66.172,66.172,66.134,66.147,61760000.0
2009-08-05 10:20:00,66.151,66.187,66.129,66.181,62070000.0
2009-08-05 10:25:00,66.169,66.239,66.154,66.234,79980000.0
2009-08-05 10:30:00,66.241,66.269,66.216,66.257,71750000.0
2009-08-05 10:35:00,66.242,66.343,66.236,66.327,75340000.0
2009-08-05 10:40:00,66.325,66.325,66.28,66.294,84230000.0
2009-08-05 10:45:00,66.309,66.342,66.272,66.292,68130000.0
2009-08-05 10:50:00,66.28,66.287,66.225,66.225,72270000.0
2009-08-05 10:55:00,66.233,66.285,66.226,66.27,90270000.0
2009-08-05 11:00:00,66.304,66.304,66.247,66.26,77850000.0
2009-08-05 11:05:00,66.253,66.291,66.247,66.263,65200000.0
2009-08-05 11:10:00,66.24,66.29,66.24,66.274,67590000.0
2009-08-05 11:15:00,66.307,66.319,66.271,66.275,70410000.0
2009-08-05 11:20:00,66.273,66.306,66.258,66.306,80540000.0
2009-08-05 11:25:00,66.274,66.306,66.274,66.299,63000000.0
2009-08-05 11:30:00,66.311,66.35,66.288,66.322,78300000.0
2009-08-05 11:35:00,66.333,66.365,66.309,66.315,88730000.0
2009-08-05 11:40:00,66.354,66.354,66.321,66.341,46410000.0
2009-08-05 11:45:00,66.337,66.344,66.307,66.32,66990000.0
2009-08-05 11:50:00,66.32,66.336,66.294,66.314,77500000.0
2009-08-05 11:55:00,66.319,66.336,66.3,66.31,79060000.0
2009-08-05 12:00:00,66.314,66.325,66.295,66.313,64050000.0
2009-08-05 12:05:00,66.313,66.321,66.289,66.303,79170000.0
2009-08-05 12:10:00,66.323,66.382,66.299,66.366,90810000.0
2009-08-05 12:15:00,66.37,66.408,66.366,66.403,82880000.0
2009-08-05 12:20:00,66.411,66.423,66.394,66.419,69980000.0
2009-08-05 12:25:00,66.418,66.434,66.386,66.412,87340000.0
2009-08-05 12:30:00,66.424,66.43,66.394,66.412,67040000.0
2009-08-05 12:35:00,66.424,66.431,66.403,66.421,71430000.0
2009-08-05 12:40:00,66.423,66.424,66.396,66.405,71770000.0
2009-08-05 12:45:00,66.418,66.418,66.389,66.4,77560000.0
2009-08-05 12:50:00,66.407,66.444,66.402,66.429,81310000.0
2009-08-05 12:55:00,66.423,66.47,66.423,66.455,81680000.0
2009-08-05 13:00:00,66.455,66.501,66.448,66.468,70500000.0
2009-08-05 13:05:00,66.455,66.491,66.45,66.469,75740000.0
2009-08-05 13:10:00,66.457,66.458,66.414,66.428,78780000.0
2009-08-05 13:15:00,66.421,66.448,66.399,66.419,73690000.0
2009-08-05 13:20:00,66.432,66.461,66.412,66.453,82650000.0
2009-08-05 13:25:00,66.436,66.49,66.428,66.477,73050000.0
2009-08-05 13:30:00,66.497,66.511,66.471,66.489,69230000.0
2009-08-05 13:35:00,66.492,66.529,66.486,66.506,74320000.0
2009-08-05 13:40:00,66.489,66.513,66.47,66.494,78470000.0
2009-08-05 13:45:00,66.494,66.497,66.475,66.475,77580000.0
2009-08-05 13:50:00,66.47,66.485,66.455,66.462,60830000.0
2009-08-05 13:55:00,66.462,66.47,66.435,66.447,79890000.0
2009-08-05 14:00:00,66.453,66.459,66.42,66.445,80000000.0
2009-08-05 14:05:00,66.446,66.485,66.44,66.461,57340000.0
2009-08-05 14:10:00,66.476,66.523,66.466,66.5,83140000.0
2009-08-05 14:15:00,66.478,66.481,66.335,66.446,72080000.0
2009-08-05 14:20:00,66.441,66.503,66.441,66.482,67670000.0
2009-08-05 14:25:00,66.482,66.49,66.413,66.424,78940000.0
2009-08-05 14:30:00,66.413,66.463,66.396,66.415,64730000.0
2009-08-05 14:35:00,66.423,66.459,66.364,66.367,74980000.0
2009-08-05 14:40:00,66.38,66.402,66.35,66.399,61630000.0
2009-08-05 14:45:00,66.409,66.42,66.368,66.375,67190000.0
2009-08-05 14:50:00,66.401,66.471,66.38,66.458,70040000.0
2009-08-05 14:55:00,66.461,66.469,66.413,66.437,65370000.0
2009-08-05 15:00:00,66.449,66.466,66.418,66.435,76450000.0
2009-08-05 15:05:00,66.474,66.483,66.442,66.454,98240000.0
2009-08-05 15:10:00,66.438,66.453,66.386,66.399,65530000.0
2009-08-05 15:15:00,66.411,66.426,66.387,66.397,77120000.0
2009-08-05 15:20:00,66.404,66.422,66.384,66.398,56870000.0
2009-08-05 15:25:00,66.4,66.441,66.39,66.421,67200000.0
2009-08-05 15:30:00,66.438,66.444,66.348,66.372,154530000.0
2009-08-05 15:35:00,66.378,66.404,66.358,66.399,540110000.0
2009-08-05 15:40:00,66.376,66.42,66.357,66.411,355050000.0
2009-08-05 15:45:00,66.403,66.413,66.337,66.351,497570000.0
2009-08-05 15:50:00,66.346,66.357,66.273,66.343,431540000.0
2009-08-05 15:55:00,66.356,66.401,66.328,66.401,535040000.0
2009-08-05 16:00:00,66.38,66.381,66.197,66.248,365230000.0
2009-08-05 16:05:00,66.256,66.261,66.151,66.179,389610000.0
2009-08-05 16:10:00,66.164,66.211,66.103,66.137,409540000.0
2009-08-05 16:15:00,66.161,66.161,66.027,66.1,484210000.0
2009-08-05 16:20:00,66.084,66.14,66.077,66.119,391200000.0
2009-08-05 16:25:00,66.137,66.17,66.108,66.123,560200000.0
2009-08-05 16:30:00,66.116,66.131,66.072,66.085,470140000.0
2009-08-05 16:35:00,66.079,66.114,66.052,66.088,573690000.0
2009-08-05 16:40:00,66.092,66.118,66.059,66.102,604360000.0
2009-08-05 16:45:00,66.114,66.114,66.061,66.104,443080000.0
2009-08-05 16:50:00,66.091,66.141,66.085,66.137,451440000.0
2009-08-05 16:55:00,66.131,66.145,66.095,66.114,475080000.0
2009-08-05 17:00:00,66.112,66.136,66.085,66.122,402180000.0
2009-08-05 17:05:00,66.113,66.178,66.095,66.175,421490000.0
2009-08-05 17:10:00,66.188,66.209,66.132,66.196,475150000.0
2009-08-05 17:15:00,66.204,66.219,66.159,66.159,466720000.0
2009-08-05 17:20:00,66.174,66.193,66.151,66.161,575380000.0
2009-08-05 17:25:00,66.158,66.191,66.142,66.185,423320000.0
2009-08-05 17:30:00,66.188,66.202,66.155,66.191,426740000.0
2009-08-05 17:35:00,66.191,66.201,66.149,66.164,449580000.0
2009-08-05 17:40:00,66.17,66.195,66.149,66.19,496250000.0
2009-08-05 17:45:00,66.182,66.211,66.178,66.205,451930000.0
2009-08-05 17:50:00,66.198,66.217,66.175,66.194,498190000.0
2009-08-05 17:55:00,66.205,66.217,66.178,66.188,310070000.0
2009-08-05 18:00:00,66.194,66.206,66.172,66.204,310930000.0
2009-08-05 18:05:00,66.198,66.205,66.163,66.167,280390000.0
2009-08-05 18:10:00,66.163,66.206,66.152,66.184,413090000.0
2009-08-05 18:15:00,66.196,66.196,66.152,66.177,446820000.0
2009-08-05 18:20:00,66.189,66.256,66.176,66.231,178780000.0
2009-08-05 18:25:00,66.219,66.234,66.179,66.186,308910000.0
2009-08-05 18:30:00,66.206,66.216,66.183,66.198,397390000.0
2009-08-05 18:35:00,66.195,66.212,66.167,66.171,327470000.0
2009-08-05 18:40:00,66.187,66.2,66.156,66.17,192500000.0
2009-08-05 18:45:00,66.175,66.175,66.14,66.173,294180000.0
2009-08-05 18:50:00,66.175,66.198,66.158,66.173,222760000.0
2009-08-05 18:55:00,66.176,66.192,66.163,66.17,399380000.0
2009-08-05 19:00:00,66.187,66.187,66.151,66.175,318120000.0
2009-08-05 19:05:00,66.177,66.191,66.0,66.021,369940000.0
2009-08-05 19:10:00,66.011,66.031,65.974,66.026,502160000.0
2009-08-05 19:15:00,66.045,66.094,66.012,66.086,438960000.0
2009-08-05 19:20:00,66.085,66.093,66.045,66.086,406290000.0
2009-08-05 19:25:00,66.088,66.146,66.074,66.122,488080000.0
2009-08-05 19:30:00,66.132,66.153,66.104,66.146,441100000.0
2009-08-05 19:35:00,66.13,66.146,66.102,66.102,333320000.0
2009-08-05 19:40:00,66.12,66.153,66.111,66.123,436280000.0
2009-08-05 19:45:00,66.116,66.124,66.061,66.069,325630000.0
2009-08-05 19:50:00,66.097,66.103,66.08,66.088,265510000.0
2009-08-05 19:55:00,66.106,66.141,66.099,66.111,495440000.0
2009-08-05 20:00:00,66.12,66.135,66.092,66.112,349700000.0
2009-08-05 20:05:00,66.116,66.15,66.109,66.12,217040000.0
2009-08-05 20:10:00,66.143,66.174,66.143,66.163,548410000.0
2009-08-05 20:15:00,66.168,66.168,66.131,66.138,284010000.0
2009-08-05 20:20:00,66.142,66.183,66.101,66.159,297660000.0
2009-08-05 20:25:00,66.166,66.167,66.117,66.142,533010000.0
2009-08-05 20:30:00,66.156,66.169,66.125,66.144,502670000.0
2009-08-05 20:35:00,66.147,66.17,66.133,66.147,269370000.0
2009-08-05 20:40:00,66.133,66.185,66.133,66.168,484070000.0
2009-08-05 20:45:00,66.182,66.203,66.132,66.202,445890000.0
2009-08-05 20:50:00,66.209,66.213,66.141,66.153,461660000.0
2009-08-05 20:55:00,66.145,66.217,66.139,66.193,450550000.0
2009-08-05 21:00:00,66.208,66.239,66.204,66.204,475010000.0
2009-08-05 21:05:00,66.217,66.241,66.202,66.22,489630000.0
2009-08-05 21:10:00,66.234,66.235,66.218,66.218,378270000.0
2009-08-05 21:15:00,66.231,66.236,66.209,66.222,362390000.0
2009-08-05 21:20:00,66.234,66.253,66.211,66.24,363780000.0
2009-08-05 21:25:00,66.258,66.302,66.239,66.264,525690000.0
2009-08-05 21:30:00,66.272,66.272,66.2,66.225,391960000.0
2009-08-05 21:35:00,66.216,66.234,66.183,66.216,521540000.0
2009-08-05 21:40:00,66.207,66.226,66.181,66.199,521330000.0
2009-08-05 21:45:00,66.216,66.249,66.194,66.2,587350000.0
2009-08-05 21:50:00,66.212,66.25,66.201,66.247,490260000.0
2009-08-05 21:55:00,66.244,66.244,66.206,66.219,598660000.0
2009-08-05 22:00:00,66.222,66.236,66.218,66.223,423330000.0
2009-08-05 22:05:00,66.221,66.236,66.203,66.219,339480000.0
2009-08-05 22:10:00,66.224,66.23,66.19,66.199,465070000.0
2009-08-05 22:15:00,66.228,66.228,66.206,66.207,161220000.0
2009-08-05 22:20:00,66.2,66.241,66.2,66.223,401430000.0
2009-08-05 22:25:00,66.208,66.247,66.208,66.238,295830000.0
2009-08-05 22:30:00,66.233,66.237,66.228,66.231,209300000.0
2009-08-05 22:35:00,66.214,66.236,66.199,66.225,331550000.0
2009-08-05 22:40:00,66.238,66.238,66.204,66.213,396610000.0
2009-08-05 22:45:00,66.232,66.237,66.206,66.23,377660000.0
2009-08-05 22:50:00,66.233,66.238,66.204,66.212,374970000.0
2009-08-05 22:55:00,66.24,66.24,66.204,66.211,404190000.0
2009-08-05 23:00:00,66.213,66.215,66.163,66.181,545280000.0
2009-08-05 23:05:00,66.17,66.197,66.161,66.17,366330000.0
2009-08-05 23:10:00,66.167,66.185,66.162,66.175,311010000.0
2009-08-05 23:15:00,66.185,66.185,66.151,66.167,364230000.0
2009-08-05 23:20:00,66.16,66.17,66.143,66.147,343330000.0
2009-08-05 23:25:00,66.17,66.174,66.151,66.165,270420000.0
2009-08-05 23:30:00,66.154,66.157,66.104,66.109,310860000.0
2009-08-05 23:35:00,66.137,66.157,66.113,66.12,198730000.0
2009-08-05 23:40:00,66.111,66.157,66.111,66.129,315800000.0
2009-08-05 23:45:00,66.154,66.154,66.122,66.145,439520000.0
2009-08-05 23:50:00,66.155,66.179,66.138,66.159,141720000.0
2009-08-05 23:55:00,66.154,66.157,66.136,66.148,230060000.0
2009-08-06 00:00:00,66.15,66.172,66.14,66.148,282690000.0
2009-08-06 00:05:00,66.137,66.163,66.107,66.134,212930000.0
2009-08-06 00:10:00,66.157,66.16,66.105,66.119,261520000.0
2009-08-06 00:15:00,66.136,66.136,66.1,66.113,358630000.0
2009-08-06 00:20:00,66.102,66.139,66.094,66.118,390610000.0
2009-08-06 00:25:00,66.128,66.134,66.097,66.102,358940000.0
2009-08-06 00:30:00,66.102,66.132,66.083,66.095,417980000.0
2009-08-06 00:35:00,66.101,66.157,66.101,66.149,311370000.0
2009-08-06 00:40:00,66.146,66.165,66.12,66.165,387270000.0
2009-08-06 00:45:00,66.191,66.191,66.137,66.174,365190000.0
2009-08-06 00:50:00,66.187,66.189,66.152,66.174,420120000.0
2009-08-06 00:55:00,66.176,66.194,66.172,66.188,268480000.0
2009-08-06 01:00:00,66.197,66.197,66.166,66.195,210950000.0
2009-08-06 01:05:00,66.184,66.213,66.149,66.197,347460000.0
2009-08-06 01:10:00,66.205,66.229,66.192,66.209,377580000.0
2009-08-06 01:15:00,66.2,66.209,66.172,66.178,161580000.0
2009-08-06 01:20:00,66.165,66.201,66.155,66.179,388770000.0
2009-08-06 01:25:00,66.163,66.194,66.163,66.177,345460000.0
2009-08-06 01:30:00,66.195,66.195,66.173,66.179,148390000.0
2009-08-06 01:35:00,66.178,66.194,66.156,66.171,252550000.0
2009-08-06 01:40:00,66.178,66.188,66.135,66.161,584110000.0
2009-08-06 01:45:00,66.152,66.156,66.125,66.15,284000000.0
2009-08-06 01:50:00,66.143,66.153,66.081,66.095,378430000.0
2009-08-06 01:55:00,66.086,66.103,66.067,66.086,328060000.0
2009-08-06 02:00:00,66.124,66.157,66.117,66.155,316290000.0
2009-08-06 02:05:00,66.154,66.158,66.103,66.123,264640000.0
2009-08-06 02:10:00,66.116,66.152,66.101,66.132,285160000.0
2009-08-06 02:15:00,66.144,66.153,66.119,66.148,342810000.0
2009-08-06 02:20:00,66.139,66.168,66.135,66.143,380930000.0
2009-08-06 02:25:00,66.167,66.184,66.152,66.178,249500000.0
2009-08-06 02:30:00,66.184,66.225,66.164,66.225,342350000.0
2009-08-06 02:35:00,66.201,66.251,66.201,66.223,381550000.0
2009-08-06 02:40:00,66.224,66.231,66.204,66.218,160750000.0
2009-08-06 02:45:00,66.22,66.236,66.162,66.229,340720000.0
2009-08-06 02:50:00,66.226,66.25,66.206,66.229,537710000.0
2009-08-06 02:55:00,66.225,66.245,66.206,66.218,330960000.0
2009-08-06 03:00:00,66.237,66.294,66.217,66.294,338220000.0
2009-08-06 03:05:00,66.293,66.357,66.276,66.313,341940000.0
2009-08-06 03:10:00,66.329,66.351,66.304,66.346,294550000.0
2009-08-06 03:15:00,66.355,66.364,66.327,66.346,339180000.0
2009-08-06 03:20:00,66.343,66.381,66.336,66.349,350710000.0
2009-08-06 03:25:00,66.34,66.356,66.31,66.344,347930000.0
2009-08-06 03:30:00,66.342,66.468,66.332,66.44,262580000.0
2009-08-06 03:35:00,66.428,66.454,66.397,66.432,182200000.0
2009-08-06 03:40:00,66.417,66.417,66.3,66.304,251560000.0
2009-08-06 03:45:00,66.336,66.342,66.279,66.298,391920000.0
2009-08-06 03:50:00,66.297,66.329,66.276,66.303,261040000.0
2009-08-06 03:55:00,66.321,66.37,66.295,66.307,198610000.0
2009-08-06 04:00:00,66.317,66.333,66.285,66.314,336590000.0
2009-08-06 04:05:00,66.3,66.341,66.275,66.309,346660000.0
2009-08-06 04:10:00,66.319,66.32,66.279,66.298,322240000.0
2009-08-06 04:15:00,66.306,66.316,66.272,66.272,258200000.0
2009-08-06 04:20:00,66.294,66.306,66.25,66.272,227970000.0
2009-08-06 04:25:00,66.283,66.308,66.28,66.291,220710000.0
2009-08-06 04:30:00,66.293,66.293,66.191,66.223,260440000.0
2009-08-06 04:35:00,66.234,66.251,66.159,66.191,274040000.0
2009-08-06 04:40:00,66.208,66.225,66.173,66.205,352140000.0
2009-08-06 04:45:00,66.209,66.215,66.175,66.206,259940000.0
2009-08-06 04:50:00,66.198,66.246,66.182,66.234,218640000.0
2009-08-06 04:55:00,66.25,66.263,66.227,66.239,299740000.0
2009-08-06 05:00:00,66.244,66.247,66.203,66.232,337360000.0
2009-08-06 05:05:00,66.242,66.243,66.203,66.224,343520000.0
2009-08-06 05:10:00,66.205,66.241,66.196,66.237,290820000.0
2009-08-06 05:15:00,66.238,66.243,66.203,66.209,242250000.0
2009-08-06 05:20:00,66.226,66.246,66.207,66.228,221020000.0
2009-08-06 05:25:00,66.218,66.264,66.216,66.248,371380000.0
2009-08-06 05:30:00,66.256,66.262,66.243,66.246,124060000.0
2009-08-06 05:35:00,66.257,66.273,66.231,66.252,406750000.0
2009-08-06 05:40:00,66.259,66.284,66.252,66.278,259070000.0
2009-08-06 05:45:00,66.305,66.305,66.236,66.242,237810000.0
2009-08-06 05:50:00,66.248,66.294,66.238,66.283,439990000.0
2009-08-06 05:55:00,66.279,66.292,66.264,66.276,321350000.0
2009-08-06 06:00:00,66.283,66.298,66.257,66.257,216410000.0
2009-08-06 06:05:00,66.25,66.289,66.25,66.277,438790000.0
2009-08-06 06:10:00,66.277,66.294,66.26,66.272,511790000.0
2009-08-06 06:15:00,66.276,66.286,66.244,66.249,329910000.0
2009-08-06 06:20:00,66.254,66.265,66.231,66.242,417500000.0
2009-08-06 06:25:00,66.233,66.287,66.233,66.272,287870000.0
2009-08-06 06:30:00,66.286,66.309,66.283,66.289,320540000.0
2009-08-06 06:35:00,66.308,66.315,66.284,66.298,420320000.0
2009-08-06 06:40:00,66.288,66.294,66.271,66.286,296390000.0
2009-08-06 06:45:00,66.297,66.315,66.274,66.315,205020000.0
2009-08-06 06:50:00,66.31,66.329,66.304,66.319,341160000.0
2009-08-06 06:55:00,66.326,66.334,66.302,66.321,406610000.0
2009-08-06 07:00:00,66.321,66.325,66.263,66.285,300160000.0
2009-08-06 07:05:00,66.289,66.306,66.275,66.29,300220000.0
2009-08-06 07:10:00,66.311,66.311,66.28,66.298,243040000.0
2009-08-06 07:15:00,66.298,66.332,66.29,66.329,411220000.0
2009-08-06 07:20:00,66.334,66.334,66.294,66.3,317990000.0
2009-08-06 07:25:00,66.317,66.327,66.304,66.319,204460000.0
2009-08-06 07:30:00,66.332,66.332,66.302,66.324,500530000.0
2009-08-06 07:35:00,66.328,66.329,66.289,66.305,209860000.0
2009-08-06 07:40:00,66.298,66.324,66.289,66.289,317870000.0
2009-08-06 07:45:00,66.304,66.32,66.289,66.304,534980000.0
2009-08-06 07:50:00,66.311,66.321,66.285,66.315,404510000.0
2009-08-06 07:55:00,66.327,66.356,66.311,66.328,338660000.0
2009-08-06 08:00:00,66.345,66.354,66.313,66.328,409350000.0
2009-08-06 08:05:00,66.358,66.366,66.34,66.359,290630000.0
2009-08-06 08:10:00,66.355,66.396,66.331,66.379,248810000.0
2009-08-06 08:15:00,66.392,66.407,66.356,66.375,469230000.0
2009-08-06 08:20:00,66.371,66.399,66.363,66.392,200540000.0
2009-08-06 08:25:00,66.392,66.413,66.358,66.362,431540000.0
2009-08-06 08:30:00,66.369,66.388,66.333,66.377,297360000.0
2009-08-06 08:35:00,66.385,66.393,66.333,66.355,388590000.0
2009-08-06 08:40:00,66.362,66.376,66.328,66.337,308500000.0
2009-08-06 08:45:00,66.362,66.375,66.347,66.372,245770000.0
2009-08-06 08:50:00,66.376,66.38,66.345,66.361,461590000.0
2009-08-06 08:55:00,66.364,66.379,66.303,66.34,321860000.0
2009-08-06 09:00:00,66.351,66.351,66.306,66.313,201250000.0
2009-08-06 09:05:00,66.345,66.351,66.305,66.335,527700000.0
2009-08-06 09:10:00,66.327,66.341,66.296,66.313,271260000.0
2009-08-06 09:15:00,66.325,66.325,66.28,66.28,291080000.0
2009-08-06 09:20:00,66.289,66.321,66.254,66.269,520900000.0
2009-08-06 09:25:00,66.278,66.304,66.261,66.291,460280000.0
2009-08-06 09:30:00,66.315,66.335,66.282,66.327,300020000.0
2009-08-06 09:35:00,66.328,66.36,66.317,66.333,477370000.0
2009-08-06 09:40:00,66.341,66.361,66.33,66.348,164590000.0
2009-08-06 09:45:00,66.349,66.363,66.324,66.332,73130000.0
2009-08-06 09:50:00,66.335,66.378,66.334,66.371,56420000.0
2009-08-06 09:55:00,66.345,66.39,66.345,66.382,68600000.0
2009-08-06 10:00:00,66.39,66.395,66.352,66.376,70080000.0
2009-08-06 10:05:00,66.387,66.451,66.359,66.418,71750000.0
2009-08-06 10:10:00,66.424,66.442,66.387,66.441,74800000.0
2009-08-06 10:15:00,66.453,66.499,66.437,66.479,87520000.0
2009-08-06 10:20:00,66.478,66.549,66.47,66.549,72530000.0
2009-08-06 10:25:00,66.532,66.548,66.469,66.5,71130000.0
2009-08-06 10:30:00,66.51,66.51,66.456,66.462,72590000.0
2009-08-06 10:35:00,66.471,66.491,66.462,66.473,71650000.0
2009-08-06 10:40:00,66.472,66.517,66.442,66.485,86000000.0
2009-08-06 10:45:00,66.515,66.522,66.45,66.455,67260000.0
2009-08-06 10:50:00,66.477,66.477,66.439,66.439,64740000.0
2009-08-06 10:55:00,66.44,66.451,66.412,66.444,87960000.0
2009-08-06 11:00:00,66.449,66.493,66.433,66.48,61520000.0
2009-08-06 11:05:00,66.471,66.483,66.447,66.453,74090000.0
2009-08-06 11:10:00,66.443,66.446,66.412,66.435,61760000.0
2009-08-06 11:15:00,66.453,66.453,66.418,66.434,77890000.0
2009-08-06 11:20:00,66.422,66.46,66.419,66.458,83350000.0
2009-08-06 11:25:00,66.458,66.473,66.437,66.442,73040000.0
2009-08-06 11:30:00,66.461,66.472,66.431,66.431,70780000.0
2009-08-06 11:35:00,66.444,66.467,66.428,66.449,72840000.0
2009-08-06 11:40:00,66.439,66.46,66.43,66.451,62230000.0
2009-08-06 11:45:00,66.459,66.463,66.426,66.443,45070000.0
2009-08-06 11:50:00,66.459,66.461,66.396,66.433,85170000.0
2009-08-06 11:55:00,66.428,66.462,66.405,66.419,69870000.0
2009-08-06 12:00:00,66.433,66.452,66.403,66.446,79530000.0
2009-08-06 12:05:00,66.444,66.461,66.429,66.433,80590000.0
2009-08-06 12:10:00,66.442,66.449,66.413,66.413,63230000.0
2009-08-06 12:15:00,66.414,66.432,66.403,66.416,77420000.0
2009-08-06 12:20:00,66.419,66.489,66.417,66.464,67950000.0
2009-08-06 12:25:00,66.452,66.603,66.452,66.603,88070000.0
2009-08-06 12:30:00,66.597,66.603,66.489,66.548,72140000.0
2009-08-06 12:35:00,66.521,66.547,66.513,66.513,76350000.0
2009-08-06 12:40:00,66.505,66.571,66.487,66.557,76170000.0
2009-08-06 12:45:00,66.557,66.557,66.522,66.53,71450000.0
2009-08-06 12:50:00,66.524,66.544,66.505,66.544,78640000.0
2009-08-06 12:55:00,66.552,66.555,66.519,66.541,84530000.0
2009-08-06 13:00:00,66.518,66.54,66.464,66.497,75580000.0
2009-08-06 13:05:00,66.504,66.513,66.415,66.449,70180000.0
2009-08-06 13:10:00,66.445,66.485,66.414,66.485,79700000.0
2009-08-06 13:15:00,66.493,66.506,66.457,66.49,75130000.0
2009-08-06 13:20:00,66.494,66.494,66.436,66.459,82570000.0
2009-08-06 13:25:00,66.465,66.494,66.452,66.478,69980000.0
2009-08-06 13:30:00,66.49,66.515,66.472,66.502,75600000.0
2009-08-06 13:35:00,66.487,66.514,66.475,66.493,65360000.0
2009-08-06 13:40:00,66.484,66.525,66.474,66.484,74880000.0
2009-08-06 13:45:00,66.479,66.512,66.473,66.479,77400000.0
2009-08-06 13:50:00,66.498,66.501,66.465,66.496,83130000.0
2009-08-06 13:55:00,66.497,66.514,66.481,66.49,82600000.0
2009-08-06 14:00:00,66.512,66.512,66.454,66.483,80490000.0
2009-08-06 14:05:00,66.483,66.52,66.481,66.505,66670000.0
2009-08-06 14:10:00,66.493,66.533,66.491,66.508,81700000.0
2009-08-06 14:15:00,66.525,66.548,66.489,66.548,72410000.0
2009-08-06 14:20:00,66.551,66.576,66.525,66.57,82800000.0
2009-08-06 14:25:00,66.569,66.573,66.463,66.463,80330000.0
2009-08-06 14:30:00,66.565,66.627,66.546,66.594,71930000.0
2009-08-06 14:35:00,66.603,66.718,66.587,66.718,74410000.0
2009-08-06 14:40:00,66.716,66.757,66.705,66.708,64980000.0
2009-08-06 14:45:00,66.693,66.749,66.684,66.697,66900000.0
2009-08-06 14:50:00,66.692,66.733,66.646,66.646,55430000.0
2009-08-06 14:55:00,66.634,66.674,66.628,66.674,83320000.0
2009-08-06 15:00:00,66.672,66.686,66.634,66.634,70400000.0
2009-08-06 15:05:00,66.622,66.667,66.597,66.597,84040000.0
2009-08-06 15:10:00,66.559,66.621,66.559,66.593,60320000.0
2009-08-06 15:15:00,66.602,66.612,66.564,66.581,60220000.0
2009-08-06 15:20:00,66.586,66.645,66.586,66.645,74410000.0
2009-08-06 15:25:00,66.644,66.649,66.618,66.637,73840000.0
2009-08-06 15:30:00,66.641,66.652,66.595,66.611,152960000.0
2009-08-06 15:35:00,66.592,66.61,66.563,66.592,526160000.0
2009-08-06 15:40:00,66.571,66.619,66.571,66.598,367690000.0
2009-08-06 15:45:00,66.608,66.608,66.55,66.551,505780000.0
2009-08-06 15:50:00,66.537,66.565,66.487,66.544,430590000.0
2009-08-06 15:55:00,66.52,66.54,66.47,66.491,506300000.0
2009-08-06 16:00:00,66.501,66.508,66.432,66.496,366570000.0
2009-08-06 16:05:00,66.509,66.522,66.485,66.489,365690000.0
2009-08-06 16:10:00,66.5,66.512,66.481,66.491,410860000.0
2009-08-06 16:15:00,66.474,66.504,66.377,66.445,470500000.0
2009-08-06 16:20:00,66.446,66.456,66.389,66.456,408160000.0
2009-08-06 16:25:00,66.45,66.495,66.445,66.491,565380000.0
2009-08-06 16:30:00,66.502,66.54,66.478,66.525,463980000.0
2009-08-06 16:35:00,66.511,66.52,66.464,66.493,568190000.0
2009-08-06 16:40:00,66.506,66.52,66.475,66.508,601770000.0
2009-08-06 16:45:00,66.516,66.535,66.479,66.519,446700000.0
2009-08-06 16:50:00,66.522,66.525,66.49,66.517,436070000.0
2009-08-06 16:55:00,66.514,66.522,66.476,66.514,470650000.0
2009-08-06 17:00:00,66.541,66.542,66.495,66.509,401670000.0
2009-08-06 17:05:00,66.529,66.586,66.511,66.554,419480000.0
2009-08-06 17:10:00,66.548,66.581,66.529,66.529,468640000.0
2009-08-06 17:15:00,66.545,66.575,66.521,66.523,473720000.0
2009-08-06 17:20:00,66.547,66.564,66.513,66.529,558110000.0
2009-08-06 17:25:00,66.533,66.556,66.511,66.511,437450000.0
2009-08-06 17:30:00,66.534,66.535,66.496,66.512,419790000.0
2009-08-06 17:35:00,66.509,66.541,66.494,66.521,461440000.0
2009-08-06 17:40:00,66.516,66.538,66.501,66.538,475120000.0
2009-08-06 17:45:00,66.552,66.553,66.517,66.52,452390000.0
2009-08-06 17:50:00,66.527,66.564,66.515,66.541,479230000.0
2009-08-06 17:55:00,66.548,66.556,66.487,66.496,319290000.0
2009-08-06 18:00:00,66.519,66.523,66.5,66.512,392170000.0
2009-08-06 18:05:00,66.515,66.524,66.492,66.505,361440000.0
2009-08-06 18:10:00,66.492,66.499,66.445,66.458,405490000.0
2009-08-06 18:15:00,66.465,66.475,66.434,66.474,433170000.0
2009-08-06 18:20:00,66.473,66.508,66.463,66.481,184400000.0
2009-08-06 18:25:00,66.491,66.529,66.491,66.496,329080000.0
2009-08-06 18:30:00,66.503,66.503,66.445,66.458,403570000.0
2009-08-06 18:35:00,66.467,66.47,66.432,66.463,350570000.0
2009-08-06 18:40:00,66.463,66.522,66.463,66.5,143940000.0
2009-08-06 18:45:00,66.514,66.523,66.479,66.486,308500000.0
2009-08-06 18:50:00,66.482,66.494,66.452,66.488,221070000.0
2009-08-06 18:55:00,66.479,66.493,66.456,66.47,386340000.0
2009-08-06 19:00:00,66.474,66.499,66.453,66.473,323630000.0
2009-08-06 19:05:00,66.49,66.577,66.485,66.563,377350000.0
2009-08-06 19:10:00,66.572,66.607,66.547,66.578,483540000.0
2009-08-06 19:15:00,66.584,66.585,66.516,66.536,430690000.0
2009-08-06 19:20:00,66.547,66.599,66.536,66.597,428120000.0
2009-08-06 19:25:00,66.608,66.61,66.539,66.585,496140000.0
2009-08-06 19:30:00,66.595,66.6,66.555,66.578,445820000.0
2009-08-06 19:35:00,66.577,66.594,66.535,66.556,310530000.0
2009-08-06 19:40:00,66.556,66.562,66.505,66.507,414430000.0
2009-08-06 19:45:00,66.521,66.557,66.444,66.467,321260000.0
2009-08-06 19:50:00,66.459,66.504,66.448,66.465,258050000.0
2009-08-06 19:55:00,66.465,66.47,66.436,66.439,496300000.0
2009-08-06 20:00:00,66.446,66.469,66.411,66.417,357380000.0
2009-08-06 20:05:00,66.417,66.46,66.389,66.432,216190000.0
2009-08-06 20:10:00,66.422,66.45,66.393,66.432,555260000.0
2009-08-06 20:15:00,66.434,66.446,66.402,66.42,281220000.0
2009-08-06 20:20:00,66.409,66.451,66.395,66.419,297690000.0
2009-08-06 20:25:00,66.426,66.454,66.411,66.437,523040000.0
2009-08-06 20:30:00,66.445,66.464,66.429,66.443,504190000.0
2009-08-06 20:35:00,66.439,66.442,66.404,66.424,337070000.0
2009-08-06 20:40:00,66.42,66.443,66.341,66.388,502010000.0
2009-08-06 20:45:00,66.391,66.396,66.34,66.372,421020000.0
2009-08-06 20:50:00,66.366,66.427,66.354,66.398,467780000.0
2009-08-06 20:55:00,66.408,66.408,66.351,66.383,441990000.0
2009-08-06 21:00:00,66.399,66.399,66.369,66.374,445760000.0
2009-08-06 21:05:00,66.381,66.41,66.356,66.395,492070000.0
2009-08-06 21:10:00,66.403,66.411,66.369,66.394,428960000.0
2009-08-06 21:15:00,66.402,66.436,66.381,66.428,344920000.0
2009-08-06 21:20:00,66.434,66.434,66.393,66.418,368060000.0
2009-08-06 21:25:00,66.407,66.417,66.373,66.381,528650000.0
2009-08-06 21:30:00,66.397,66.397,66.334,66.353,392660000.0
2009-08-06 21:35:00,66.348,66.383,66.344,66.366,508740000.0
2009-08-06 21:40:00,66.353,66.393,66.348,66.382,498730000.0
2009-08-06 21:45:00,66.4,66.4,66.35,66.377,576080000.0
2009-08-06 21:50:00,66.363,66.369,66.314,66.335,500260000.0
2009-08-06 21:55:00,66.334,66.366,66.312,66.32,596240000.0
2009-08-06 22:00:00,66.335,66.344,66.303,66.326,425160000.0
2009-08-06 22:05:00,66.349,66.377,66.349,66.366,382680000.0
2009-08-06 22:10:00,66.367,66.382,66.334,66.339,474200000.0
2009-08-06 22:15:00,66.368,66.374,66.337,66.345,354180000.0
2009-08-06 22:20:00,66.341,66.363,66.324,66.344,420780000.0
2009-08-06 22:25:00,66.319,66.35,66.319,66.335,411060000.0
2009-08-06 22:30:00,66.341,66.351,66.323,66.344,497650000.0
2009-08-06 22:35:00,66.344,66.356,66.32,66.333,355430000.0
2009-08-06 22:40:00,66.335,66.36,66.323,66.358,335970000.0
2009-08-06 22:45:00,66.369,66.386,66.351,66.377,385450000.0
2009-08-06 22:50:00,66.394,66.394,66.362,66.38,201140000.0
2009-08-06 22:55:00,66.371,66.402,66.367,66.373,375520000.0
2009-08-06 23:00:00,66.394,66.394,66.348,66.354,430750000.0
2009-08-06 23:05:00,66.352,66.397,66.347,66.382,372190000.0
2009-08-06 23:10:00,66.362,66.396,66.36,66.365,296730000.0
2009-08-06 23:15:00,66.379,66.404,66.372,66.372,204100000.0
2009-08-06 23:20:00,66.387,66.395,66.362,66.362,266150000.0
2009-08-06 23:25:00,66.372,66.385,66.365,66.366,244610000.0
2009-08-06 23:30:00,66.383,66.387,66.361,66.371,324480000.0
2009-08-06 23:35:00,66.375,66.387,66.35,66.379,189910000.0
2009-08-06 23:40:00,66.359,66.379,66.339,66.379,309920000.0
2009-08-06 23:45:00,66.368,66.375,66.35,66.364,451130000.0
2009-08-06 23:50:00,66.357,66.386,66.349,66.367,185200000.0
2009-08-06 23:55:00,66.355,66.365,66.339,66.339,120220000.0
2009-08-07 00:00:00,66.425,66.425,66.311,66.315,237540000.0
2009-08-07 00:05:00,66.328,66.353,66.318,66.336,227250000.0
2009-08-07 00:10:00,66.328,66.36,66.319,66.338,306760000.0
2009-08-07 00:15:00,66.368,66.368,66.331,66.343,342420000.0
2009-08-07 00:20:00,66.355,66.387,66.351,66.366,319030000.0
2009-08-07 00:25:00,66.355,66.385,66.346,66.382,484370000.0
2009-08-07 00:30:00,66.385,66.411,66.381,66.387,418800000.0
2009-08-07 00:35:00,66.407,66.452,66.397,66.42,291950000.0
2009-08-07 00:40:00,66.411,66.446,66.411,66.42,475180000.0
2009-08-07 00:45:00,66.432,66.453,66.411,66.428,345620000.0
2009-08-07 00:50:00,66.42,66.443,66.408,66.418,408830000.0
2009-08-07 00:55:00,66.416,66.44,66.415,66.438,239530000.0
2009-08-07 01:00:00,66.426,66.43,66.398,66.408,286140000.0
2009-08-07 01:05:00,66.446,66.464,66.425,66.457,331460000.0
2009-08-07 01:10:00,66.467,66.488,66.452,66.484,369790000.0
2009-08-07 01:15:00,66.479,66.485,66.45,66.464,221470000.0
2009-08-07 01:20:00,66.461,66.472,66.432,66.441,321900000.0
2009-08-07 01:25:00,66.448,66.461,66.425,66.435,441850000.0
2009-08-07 01:30:00,66.436,66.44,66.397,66.426,182040000.0
2009-08-07 01:35:00,66.42,66.441,66.397,66.414,387380000.0
2009-08-07 01:40:00,66.418,66.442,66.411,66.437,609310000.0
2009-08-07 01:45:00,66.458,66.458,66.429,66.455,388370000.0
2009-08-07 01:50:00,66.448,66.523,66.437,66.523,375180000.0
2009-08-07 01:55:00,66.513,66.52,66.453,66.467,331860000.0
2009-08-07 02:00:00,66.507,66.507,66.437,66.444,315100000.0
2009-08-07 02:05:00,66.441,66.454,66.422,66.446,334160000.0
2009-08-07 02:10:00,66.445,66.46,66.42,66.454,290880000.0
2009-08-07 02:15:00,66.466,66.466,66.412,66.426,330530000.0
2009-08-07 02:20:00,66.414,66.433,66.402,66.417,354390000.0
2009-08-07 02:25:00,66.425,66.44,66.413,66.429,325940000.0
2009-08-07 02:30:00,66.429,66.435,66.381,66.406,362880000.0
2009-08-07 02:35:00,66.405,66.413,66.371,66.382,409440000.0
2009-08-07 02:40:00,66.398,66.43,66.38,66.393,186930000.0
2009-08-07 02:45:00,66.39,66.413,66.382,66.413,350780000.0
2009-08-07 02:50:00,66.408,66.471,66.395,66.447,583780000.0
2009-08-07 02:55:00,66.457,66.47,66.426,66.437,365390000.0
2009-08-07 03:00:00,66.443,66.443,66.399,66.409,385050000.0
2009-08-07 03:05:00,66.404,66.433,66.404,66.417,370070000.0
2009-08-07 03:10:00,66.41,66.442,66.41,66.427,312470000.0
2009-08-07 03:15:00,66.438,66.45,66.413,66.429,362640000.0
2009-08-07 03:20:00,66.434,66.441,66.399,66.406,311710000.0
2009-08-07 03:25:00,66.403,66.435,66.396,66.435,325650000.0
2009-08-07 03:30:00,66.434,66.45,66.415,66.429,253440000.0
2009-08-07 03:35:00,66.438,66.447,66.412,66.437,175720000.0
2009-08-07 03:40:00,66.423,66.443,66.378,66.381,251210000.0
2009-08-07 03:45:00,66.391,66.393,66.337,66.355,367920000.0
2009-08-07 03:50:00,66.346,66.355,66.283,66.319,249120000.0
2009-08-07 03:55:00,66.308,66.34,66.284,66.336,191480000.0
2009-08-07 04:00:00,66.346,66.372,66.324,66.361,323890000.0
2009-08-07 04:05:00,66.367,66.375,66.333,66.345,331580000.0
2009-08-07 04:10:00,66.338,66.338,66.277,66.28,308100000.0
2009-08-07 04:15:00,66.292,66.304,66.241,66.297,250150000.0
2009-08-07 04:20:00,66.29,66.304,66.282,66.291,227880000.0
2009-08-07 04:25:00,66.286,66.296,66.272,66.285,206640000.0
2009-08-07 04:30:00,66.297,66.305,66.271,66.305,242390000.0
2009-08-07 04:35:00,66.303,66.344,66.296,66.335,248960000.0
2009-08-07 04:40:00,66.319,66.365,66.313,66.331,331780000.0
2009-08-07 04:45:00,66.35,66.353,66.323,66.33,255530000.0
2009-08-07 04:50:00,66.338,66.34,66.307,66.315,219610000.0
2009-08-07 04:55:00,66.32,66.335,66.303,66.327,289120000.0
2009-08-07 05:00:00,66.327,66.334,66.301,66.315,272000000.0
2009-08-07 05:05:00,66.31,66.333,66.31,66.324,329100000.0
2009-08-07 05:10:00,66.322,66.326,66.292,66.299,311590000.0
2009-08-07 05:15:00,66.314,66.314,66.281,66.299,269970000.0
2009-08-07 05:20:00,66.295,66.321,66.287,66.306,331560000.0
2009-08-07 05:25:00,66.31,66.342,66.3,66.331,372560000.0
2009-08-07 05:30:00,66.341,66.352,66.3,66.306,124520000.0
2009-08-07 05:35:00,66.3,66.324,66.293,66.318,423810000.0
2009-08-07 05:40:00,66.326,66.337,66.312,66.327,292580000.0
2009-08-07 05:45:00,66.336,66.359,66.319,66.336,217780000.0
2009-08-07 05:50:00,66.353,66.366,66.32,66.355,433690000.0
2009-08-07 05:55:00,66.348,66.365,66.331,66.347,302570000.0
2009-08-07 06:00:00,66.36,66.362,66.333,66.346,212710000.0
2009-08-07 06:05:00,66.34,66.365,66.339,66.358,430990000.0
2009-08-07 06:10:00,66.355,66.363,66.323,66.339,505210000.0
2009-08-07 06:15:00,66.338,66.346,66.328,66.335,268400000.0
2009-08-07 06:20:00,66.332,66.35,66.326,66.34,334920000.0
2009-08-07 06:25:00,66.333,66.384,66.332,66.345,288120000.0
2009-08-07 06:30:00,66.347,66.366,66.337,66.346,258130000.0
2009-08-07 06:35:00,66.33,66.362,66.318,66.35,375100000.0
2009-08-07 06:40:00,66.338,66.354,66.322,66.339,263950000.0
2009-08-07 06:45:00,66.346,66.377,66.342,66.369,227790000.0
2009-08-07 06:50:00,66.376,66.377,66.34,66.367,369350000.0
2009-08-07 06:55:00,66.358,66.375,66.343,66.371,411240000.0
2009-08-07 07:00:00,66.366,66.387,66.348,66.367,304700000.0
2009-08-07 07:05:00,66.377,66.393,66.361,66.374,232180000.0
2009-08-07 07:10:00,66.37,66.409,66.362,66.376,301660000.0
2009-08-07 07:15:00,66.385,66.386,66.351,66.368,403690000.0
2009-08-07 07:20:00,66.385,66.387,66.343,66.35,343440000.0
2009-08-07 07:25:00,66.354,66.374,66.333,66.354,272300000.0
2009-08-07 07:30:00,66.362,66.372,66.34,66.368,495740000.0
2009-08-07 07:35:00,66.373,66.376,66.352,66.374,220340000.0
2009-08-07 07:40:00,66.373,66.403,66.364,66.391,323590000.0
2009-08-07 07:45:00,66.4,66.424,66.376,66.407,559040000.0
2009-08-07 07:50:00,66.414,66.435,66.404,66.425,402970000.0
2009-08-07 07:55:00,66.407,66.42,66.384,66.415,357380000.0
2009-08-07 08:00:00,66.425,66.425,66.385,66.397,414330000.0
2009-08-07 08:05:00,66.399,66.425,66.391,66.409,298400000.0
2009-08-07 08:10:00,66.398,66.404,66.375,66.38,304360000.0
2009-08-07 08:15:00,66.391,66.401,66.355,66.385,463000000.0
2009-08-07 08:20:00,66.386,66.392,66.354,66.39,191530000.0
2009-08-07 08:25:00,66.368,66.381,66.318,66.363,418200000.0
2009-08-07 08:30:00,66.364,66.364,66.324,66.331,294510000.0
2009-08-07 08:35:00,66.343,66.38,66.318,66.324,392270000.0
2009-08-07 08:40:00,66.345,66.345,66.278,66.299,295130000.0
2009-08-07 08:45:00,66.325,66.333,66.296,66.296,239220000.0
2009-08-07 08:50:00,66.31,66.323,66.284,66.306,465040000.0
2009-08-07 08:55:00,66.295,66.379,66.284,66.34,328570000.0
2009-08-07 09:00:00,66.353,66.382,66.326,66.365,219040000.0
2009-08-07 09:05:00,66.358,66.4,66.345,66.353,522500000.0
2009-08-07 09:10:00,66.343,66.401,66.343,66.388,250610000.0
2009-08-07 09:15:00,66.402,66.42,66.361,66.375,270900000.0
2009-08-07 09:20:00,66.386,66.44,66.36,66.42,512380000.0
2009-08-07 09:25:00,66.413,66.453,66.407,66.418,466090000.0
2009-08-07 09:30:00,66.415,66.431,66.387,66.396,311480000.0
2009-08-07 09:35:00,66.384,66.433,66.384,66.416,463370000.0
2009-08-07 09:40:00,66.425,66.436,66.385,66.387,150130000.0
2009-08-07 09:45:00,66.391,66.402,66.349,66.362,68380000.0
2009-08-07 09:50:00,66.344,66.371,66.341,66.371,62580000.0
2009-08-07 09:55:00,66.371,66.371,66.327,66.344,62130000.0
2009-08-07 10:00:00,66.353,66.368,66.331,66.355,66910000.0
2009-08-07 10:05:00,66.345,66.359,66.324,66.324,68390000.0
2009-08-07 10:10:00,66.334,66.334,66.274,66.322,72820000.0
2009-08-07 10:15:00,66.332,66.332,66.268,66.274,67980000.0
2009-08-07 10:20:00,66.274,66.276,66.244,66.267,65440000.0
2009-08-07 10:25:00,66.245,66.281,66.216,66.247,61320000.0
2009-08-07 10:30:00,66.228,66.244,66.146,66.153,61090000.0
2009-08-07 10:35:00,66.155,66.189,66.132,66.185,69700000.0
2009-08-07 10:40:00,66.182,66.232,66.165,66.175,77720000.0
2009-08-07 10:45:00,66.196,66.233,66.187,66.202,61100000.0
2009-08-07 10:50:00,66.221,66.221,66.155,66.155,66270000.0
2009-08-07 10:55:00,66.165,66.22,66.165,66.179,75340000.0
2009-08-07 11:00:00,66.195,66.195,66.157,66.157,80100000.0
2009-08-07 11:05:00,66.178,66.192,66.133,66.169,59810000.0
2009-08-07 11:10:00,66.153,66.22,66.151,66.216,64580000.0
2009-08-07 11:15:00,66.22,66.228,66.2,66.224,72980000.0
2009-08-07 11:20:00,66.229,66.238,66.189,66.21,72210000.0
2009-08-07 11:25:00,66.193,66.24,66.193,66.232,62180000.0
2009-08-07 11:30:00,66.229,66.229,66.15,66.173,77120000.0
2009-08-07 11:35:00,66.189,66.214,66.171,66.197,82100000.0
2009-08-07 11:40:00,66.212,66.212,66.117,66.132,67540000.0
2009-08-07 11:45:00,66.154,66.174,66.139,66.165,59610000.0
2009-08-07 11:50:00,66.159,66.169,66.131,66.159,69220000.0
2009-08-07 11:55:00,66.155,66.174,66.138,66.174,72370000.0
2009-08-07 12:00:00,66.182,66.203,66.154,66.194,62260000.0
2009-08-07 12:05:00,66.205,66.205,66.168,66.189,77350000.0
2009-08-07 12:10:00,66.192,66.212,66.185,66.2,77250000.0
2009-08-07 12:15:00,66.206,66.239,66.195,66.216,69880000.0
2009-08-07 12:20:00,66.225,66.229,66.204,66.228,62120000.0
2009-08-07 12:25:00,66.224,66.269,66.211,66.264,78780000.0
2009-08-07 12:30:00,66.277,66.277,66.221,66.229,59840000.0
2009-08-07 12:35:00,66.233,66.24,66.212,66.222,55940000.0
2009-08-07 12:40:00,66.226,66.253,66.217,66.244,65210000.0
2009-08-07 12:45:00,66.261,66.271,66.23,66.266,68420000.0
2009-08-07 12:50:00,66.252,66.257,66.206,66.243,86260000.0
2009-08-07 12:55:00,66.25,66.25,66.185,66.196,89790000.0
2009-08-07 13:00:00,66.192,66.241,66.168,66.227,75230000.0
2009-08-07 13:05:00,66.223,66.261,66.201,66.221,61120000.0
2009-08-07 13:10:00,66.225,66.255,66.206,66.249,77110000.0
2009-08-07 13:15:00,66.241,66.241,66.204,66.217,80260000.0
2009-08-07 13:20:00,66.228,66.247,66.199,66.247,79220000.0
2009-08-07 13:25:00,66.227,66.253,66.208,66.217,83560000.0
2009-08-07 13:30:00,66.237,66.281,66.222,66.258,73320000.0
2009-08-07 13:35:00,66.263,66.271,66.242,66.262,65660000.0
2009-08-07 13:40:00,66.253,66.293,66.246,66.292,82230000.0
2009-08-07 13:45:00,66.294,66.317,66.275,66.317,79750000.0
2009-08-07 13:50:00,66.32,66.368,66.32,66.355,77130000.0
2009-08-07 13:55:00,66.357,66.401,66.351,66.368,79730000.0
2009-08-07 14:00:00,66.38,66.401,66.36,66.378,74970000.0
2009-08-07 14:05:00,66.386,66.392,66.352,66.361,88410000.0
2009-08-07 14:10:00,66.367,66.409,66.326,66.329,76970000.0
2009-08-07 14:15:00,66.342,66.35,66.306,66.336,77220000.0
2009-08-07 14:20:00,66.333,66.392,66.324,66.392,69370000.0
2009-08-07 14:25:00,66.385,66.393,66.312,66.336,81430000.0
2009-08-07 14:30:00,66.451,66.801,66.451,66.798,65250000.0
2009-08-07 14:35:00,66.809,67.009,66.809,66.994,73620000.0
2009-08-07 14:40:00,67.009,67.21,66.975,67.131,82310000.0
2009-08-07 14:45:00,67.134,67.33,67.134,67.164,69720000.0
2009-08-07 14:50:00,67.138,67.206,67.129,67.154,67510000.0
2009-08-07 14:55:00,67.144,67.151,67.038,67.06,63920000.0
2009-08-07 15:00:00,67.079,67.12,67.053,67.085,69540000.0
2009-08-07 15:05:00,67.079,67.172,67.079,67.172,90830000.0
2009-08-07 15:10:00,67.166,67.223,67.145,67.21,62250000.0
2009-08-07 15:15:00,67.199,67.275,67.164,67.266,74530000.0
2009-08-07 15:20:00,67.249,67.312,67.219,67.296,68410000.0
2009-08-07 15:25:00,67.271,67.28,67.222,67.28,69500000.0
2009-08-07 15:30:00,67.269,67.368,67.267,67.34,152600000.0
2009-08-07 15:35:00,67.324,67.332,67.22,67.241,534830000.0
2009-08-07 15:40:00,67.238,67.282,67.224,67.228,336000000.0
2009-08-07 15:45:00,67.225,67.3,67.225,67.3,491660000.0
2009-08-07 15:50:00,67.297,67.366,67.276,67.343,439180000.0
2009-08-07 15:55:00,67.331,67.399,67.307,67.363,516230000.0
2009-08-07 16:00:00,67.334,67.356,67.246,67.301,362930000.0
2009-08-07 16:05:00,67.296,67.33,67.264,67.308,389750000.0
2009-08-07 16:10:00,67.304,67.353,67.27,67.346,419920000.0
2009-08-07 16:15:00,67.353,67.408,67.333,67.403,467310000.0
2009-08-07 16:20:00,67.409,67.483,67.395,67.469,387420000.0
2009-08-07 16:25:00,67.478,67.547,67.446,67.531,559440000.0
2009-08-07 16:30:00,67.542,67.579,67.505,67.539,481250000.0
2009-08-07 16:35:00,67.53,67.588,67.482,67.571,590400000.0
2009-08-07 16:40:00,67.56,67.645,67.55,67.638,594220000.0
2009-08-07 16:45:00,67.646,67.646,67.596,67.608,425560000.0
2009-08-07 16:50:00,67.602,67.681,67.602,67.66,437720000.0
2009-08-07 16:55:00,67.649,67.671,67.568,67.611,469240000.0
2009-08-07 17:00:00,67.63,67.648,67.589,67.625,408100000.0
2009-08-07 17:05:00,67.659,67.715,67.624,67.662,425850000.0
2009-08-07 17:10:00,67.662,67.662,67.595,67.625,468920000.0
2009-08-07 17:15:00,67.64,67.67,67.611,67.66,444830000.0
2009-08-07 17:20:00,67.665,67.689,67.638,67.644,567230000.0
2009-08-07 17:25:00,67.661,67.689,67.643,67.663,425970000.0
2009-08-07 17:30:00,67.685,67.71,67.654,67.7,410210000.0
2009-08-07 17:35:00,67.705,67.724,67.684,67.724,451390000.0
2009-08-07 17:40:00,67.725,67.74,67.702,67.729,480830000.0
2009-08-07 17:45:00,67.733,67.744,67.675,67.732,447660000.0
2009-08-07 17:50:00,67.726,67.841,67.703,67.795,496440000.0
2009-08-07 17:55:00,67.796,67.805,67.754,67.773,316140000.0
2009-08-07 18:00:00,67.785,67.846,67.763,67.829,373770000.0
2009-08-07 18:05:00,67.814,67.823,67.751,67.783,341180000.0
2009-08-07 18:10:00,67.784,67.796,67.717,67.72,414000000.0
2009-08-07 18:15:00,67.722,67.722,67.638,67.721,432030000.0
2009-08-07 18:20:00,67.708,67.735,67.634,67.703,192010000.0
2009-08-07 18:25:00,67.698,67.733,67.654,67.684,323890000.0
2009-08-07 18:30:00,67.696,67.714,67.675,67.696,401460000.0
2009-08-07 18:35:00,67.706,67.719,67.677,67.715,332910000.0
2009-08-07 18:40:00,67.693,67.731,67.693,67.7,194030000.0
2009-08-07 18:45:00,67.715,67.715,67.667,67.698,304290000.0
2009-08-07 18:50:00,67.68,67.705,67.67,67.68,222620000.0
2009-08-07 18:55:00,67.69,67.701,67.656,67.686,386560000.0
2009-08-07 19:00:00,67.706,67.724,67.678,67.724,322740000.0
2009-08-07 19:05:00,67.73,67.74,67.679,67.73,384390000.0
2009-08-07 19:10:00,67.731,67.731,67.681,67.723,485890000.0
2009-08-07 19:15:00,67.736,67.782,67.711,67.742,441100000.0
2009-08-07 19:20:00,67.739,67.759,67.706,67.718,420590000.0
2009-08-07 19:25:00,67.718,67.771,67.706,67.759,490830000.0
2009-08-07 19:30:00,67.764,67.804,67.747,67.76,444170000.0
2009-08-07 19:35:00,67.761,67.794,67.751,67.761,328700000.0
2009-08-07 19:40:00,67.768,67.773,67.734,67.749,421080000.0
2009-08-07 19:45:00,67.765,67.798,67.733,67.759,317470000.0
2009-08-07 19:50:00,67.754,67.763,67.729,67.742,261530000.0
2009-08-07 19:55:00,67.747,67.756,67.731,67.746,502940000.0
2009-08-07 20:00:00,67.758,67.796,67.741,67.783,348400000.0
2009-08-07 20:05:00,67.784,67.786,67.755,67.76,215970000.0
2009-08-07 20:10:00,67.765,67.786,67.753,67.785,558430000.0
2009-08-07 20:15:00,67.795,67.795,67.744,67.749,244140000.0
2009-08-07 20:20:00,67.748,67.773,67.718,67.769,297840000.0
2009-08-07 20:25:00,67.75,67.784,67.744,67.756,529290000.0
2009-08-07 20:30:00,67.767,67.782,67.742,67.747,491210000.0
2009-08-07 20:35:00,67.729,67.74,67.681,67.695,340900000.0
2009-08-07 20:40:00,67.688,67.715,67.673,67.707,504070000.0
2009-08-07 20:45:00,67.723,67.756,67.703,67.715,432620000.0
2009-08-07 20:50:00,67.726,67.76,67.711,67.753,456580000.0
2009-08-07 20:55:00,67.735,67.735,67.662,67.702,435870000.0
2009-08-07 21:00:00,67.714,67.722,67.618,67.654,474500000.0
2009-08-07 21:05:00,67.663,67.681,67.612,67.646,496060000.0
2009-08-07 21:10:00,67.655,67.661,67.604,67.619,430890000.0
2009-08-07 21:15:00,67.628,67.675,67.612,67.65,359180000.0
2009-08-07 21:20:00,67.639,67.662,67.579,67.621,365290000.0
2009-08-07 21:25:00,67.603,67.669,67.603,67.659,551470000.0
2009-08-07 21:30:00,67.66,67.663,67.621,67.656,392090000.0
2009-08-07 21:35:00,67.632,67.664,67.605,67.616,515420000.0
2009-08-07 21:40:00,67.622,67.632,67.598,67.609,415860000.0
2009-08-07 21:45:00,67.625,67.647,67.604,67.638,576140000.0
2009-08-07 21:50:00,67.638,67.661,67.613,67.652,503210000.0
2009-08-07 21:55:00,67.661,67.679,67.614,67.645,607580000.0
2009-08-07 22:00:00,67.646,67.652,67.623,67.636,415510000.0
2009-08-07 22:05:00,67.644,67.644,67.613,67.626,452110000.0
2009-08-07 22:10:00,67.62,67.647,67.62,67.636,381030000.0
2009-08-07 22:15:00,67.646,67.646,67.596,67.617,258380000.0
2009-08-07 22:20:00,67.62,67.644,67.6,67.617,452490000.0
2009-08-07 22:25:00,67.608,67.639,67.594,67.635,356660000.0
2009-08-07 22:30:00,67.641,67.641,67.601,67.614,460420000.0
2009-08-07 22:35:00,67.618,67.651,67.618,67.64,357680000.0
2009-08-07 22:40:00,67.631,67.664,67.62,67.64,410700000.0
2009-08-07 22:45:00,67.645,67.652,67.608,67.639,477500000.0
2009-08-07 22:50:00,67.661,67.673,67.647,67.647,344820000.0
2009-08-07 22:55:00,67.66,67.704,67.646,67.675,294540000.0
2009-08-10 02:00:00,67.522,67.564,67.497,67.546,326060000.0
2009-08-10 02:05:00,67.539,67.553,67.504,67.537,394180000.0
2009-08-10 02:10:00,67.536,67.584,67.536,67.548,374860000.0
2009-08-10 02:15:00,67.553,67.573,67.529,67.573,593680000.0
2009-08-10 02:20:00,67.568,67.601,67.554,67.571,371070000.0
2009-08-10 02:25:00,67.548,67.56,67.515,67.533,192920000.0
2009-08-10 02:30:00,67.549,67.583,67.524,67.537,432820000.0
2009-08-10 02:35:00,67.555,67.561,67.483,67.5,378970000.0
2009-08-10 02:40:00,67.486,67.513,67.474,67.513,343440000.0
2009-08-10 02:45:00,67.529,67.529,67.45,67.469,367780000.0
2009-08-10 02:50:00,67.465,67.51,67.458,67.506,349840000.0
2009-08-10 02:55:00,67.51,67.519,67.452,67.492,288300000.0
2009-08-10 03:00:00,67.51,67.552,67.495,67.537,349940000.0
2009-08-10 03:05:00,67.523,67.537,67.425,67.459,406280000.0
2009-08-10 03:10:00,67.45,67.489,67.413,67.445,356670000.0
2009-08-10 03:15:00,67.442,67.453,67.405,67.437,465150000.0
2009-08-10 03:20:00,67.442,67.46,67.406,67.418,385740000.0
2009-08-10 03:25:00,67.424,67.48,67.421,67.466,406970000.0
2009-08-10 03:30:00,67.482,67.501,67.456,67.48,491820000.0
2009-08-10 03:35:00,67.504,67.531,67.481,67.514,384450000.0
2009-08-10 03:40:00,67.489,67.556,67.485,67.549,358040000.0
2009-08-10 03:45:00,67.551,67.552,67.515,67.536,294470000.0
2009-08-10 03:50:00,67.532,67.541,67.469,67.498,226230000.0
2009-08-10 03:55:00,67.502,67.522,67.486,67.504,286950000.0
2009-08-10 04:00:00,67.512,67.545,67.494,67.532,237070000.0
2009-08-10 04:05:00,67.542,67.548,67.5,67.515,183500000.0
2009-08-10 04:10:00,67.51,67.569,67.502,67.569,452150000.0
2009-08-10 04:15:00,67.586,67.6,67.527,67.565,305000000.0
2009-08-10 04:20:00,67.582,67.592,67.565,67.582,193460000.0
2009-08-10 04:25:00,67.578,67.635,67.51,67.616,331760000.0
2009-08-10 04:30:00,67.611,67.658,67.563,67.618,383120000.0
2009-08-10 04:35:00,67.614,67.62,67.543,67.583,321420000.0
2009-08-10 04:40:00,67.582,67.6,67.539,67.564,362850000.0
2009-08-10 04:45:00,67.582,67.593,67.517,67.542,361310000.0
2009-08-10 04:50:00,67.509,67.568,67.509,67.542,374890000.0
2009-08-10 04:55:00,67.561,67.574,67.514,67.536,521460000.0
2009-08-10 05:00:00,67.552,67.552,67.497,67.503,388800000.0
2009-08-10 05:05:00,67.496,67.527,67.483,67.521,371850000.0
2009-08-10 05:10:00,67.524,67.54,67.498,67.524,468460000.0
2009-08-10 05:15:00,67.538,67.538,67.506,67.521,395900000.0
2009-08-10 05:20:00,67.534,67.534,67.483,67.485,357560000.0
2009-08-10 05:25:00,67.489,67.515,67.489,67.492,488250000.0
2009-08-10 05:30:00,67.508,67.52,67.487,67.502,433400000.0
2009-08-10 05:35:00,67.513,67.515,67.479,67.482,432190000.0
2009-08-10 05:40:00,67.478,67.495,67.452,67.466,348900000.0
2009-08-10 05:45:00,67.481,67.494,67.461,67.48,452790000.0
2009-08-10 05:50:00,67.481,67.514,67.481,67.501,452600000.0
2009-08-10 05:55:00,67.5,67.52,67.477,67.518,415950000.0
2009-08-10 06:00:00,67.531,67.535,67.512,67.532,601530000.0
2009-08-10 06:05:00,67.531,67.537,67.484,67.502,483940000.0
2009-08-10 06:10:00,67.505,67.515,67.489,67.501,578110000.0
2009-08-10 06:15:00,67.489,67.522,67.48,67.522,531690000.0
2009-08-10 06:20:00,67.513,67.551,67.489,67.527,510160000.0
2009-08-10 06:25:00,67.53,67.535,67.503,67.511,391280000.0
2009-08-10 06:30:00,67.517,67.527,67.487,67.516,514260000.0
2009-08-10 06:35:00,67.514,67.524,67.475,67.481,362520000.0
2009-08-10 06:40:00,67.467,67.482,67.427,67.433,370200000.0
2009-08-10 06:45:00,67.453,67.472,67.429,67.472,450070000.0
2009-08-10 06:50:00,67.471,67.489,67.446,67.47,487340000.0
2009-08-10 06:55:00,67.476,67.498,67.457,67.498,480080000.0
2009-08-10 07:00:00,67.494,67.527,67.473,67.515,451480000.0
2009-08-10 07:05:00,67.508,67.557,67.492,67.54,463220000.0
2009-08-10 07:10:00,67.52,67.57,67.52,67.534,419260000.0
2009-08-10 07:15:00,67.531,67.545,67.516,67.525,484050000.0
2009-08-10 07:20:00,67.538,67.561,67.514,67.543,338270000.0
2009-08-10 07:25:00,67.532,67.552,67.53,67.539,496740000.0
2009-08-10 07:30:00,67.541,67.581,67.53,67.561,514800000.0
2009-08-10 07:35:00,67.56,67.56,67.525,67.541,294060000.0
2009-08-10 07:40:00,67.546,67.572,67.528,67.557,300950000.0
2009-08-10 07:45:00,67.564,67.591,67.546,67.586,545530000.0
2009-08-10 07:50:00,67.591,67.601,67.565,67.585,221110000.0
2009-08-10 07:55:00,67.554,67.573,67.49,67.516,349030000.0
2009-08-10 08:00:00,67.53,67.542,67.475,67.5,496190000.0
2009-08-10 08:05:00,67.503,67.543,67.503,67.543,264070000.0
2009-08-10 08:10:00,67.534,67.56,67.5,67.536,327970000.0
2009-08-10 08:15:00,67.544,67.568,67.52,67.544,431000000.0
2009-08-10 08:20:00,67.54,67.56,67.512,67.53,309410000.0
2009-08-10 08:25:00,67.531,67.542,67.503,67.516,444780000.0
2009-08-10 08:30:00,67.535,67.565,67.504,67.536,488290000.0
2009-08-10 08:35:00,67.528,67.55,67.493,67.512,421050000.0
2009-08-10 08:40:00,67.517,67.554,67.513,67.526,434700000.0
2009-08-10 08:45:00,67.541,67.542,67.493,67.504,483820000.0
2009-08-10 08:50:00,67.502,67.529,67.502,67.51,368780000.0
2009-08-10 08:55:00,67.518,67.553,67.504,67.536,308080000.0
2009-08-10 09:00:00,67.551,67.551,67.485,67.509,397190000.0
2009-08-10 09:05:00,67.503,67.528,67.469,67.514,214270000.0
2009-08-10 09:10:00,67.496,67.546,67.483,67.508,308290000.0
2009-08-10 09:15:00,67.526,67.541,67.503,67.528,196990000.0
2009-08-10 09:20:00,67.516,67.563,67.507,67.552,337870000.0
2009-08-10 09:25:00,67.541,67.58,67.534,67.575,384800000.0
2009-08-10 09:30:00,67.58,67.622,67.563,67.591,315580000.0
2009-08-10 09:35:00,67.583,67.584,67.538,67.564,188310000.0
2009-08-10 09:40:00,67.567,67.57,67.516,67.533,459330000.0
2009-08-10 09:45:00,67.542,67.546,67.497,67.512,397310000.0
2009-08-10 09:50:00,67.503,67.523,67.481,67.511,349130000.0
2009-08-10 09:55:00,67.527,67.564,67.504,67.562,421710000.0
2009-08-10 10:00:00,67.576,67.592,67.544,67.568,319230000.0
2009-08-10 10:05:00,67.562,67.572,67.538,67.56,506470000.0
2009-08-10 10:10:00,67.569,67.584,67.541,67.548,457760000.0
2009-08-10 10:15:00,67.561,67.603,67.553,67.57,481530000.0
2009-08-10 10:20:00,67.561,67.586,67.515,67.523,439840000.0
2009-08-10 10:25:00,67.526,67.562,67.506,67.54,401200000.0
2009-08-10 10:30:00,67.546,67.564,67.531,67.553,431850000.0
2009-08-10 10:35:00,67.544,67.556,67.533,67.544,568010000.0
2009-08-10 10:40:00,67.548,67.562,67.515,67.539,462890000.0
2009-08-10 10:45:00,67.546,67.564,67.523,67.535,462310000.0
2009-08-10 10:50:00,67.538,67.543,67.511,67.533,414910000.0
2009-08-10 10:55:00,67.532,67.562,67.484,67.511,405600000.0
2009-08-10 11:00:00,67.523,67.535,67.505,67.506,452620000.0
2009-08-10 11:05:00,67.505,67.514,67.475,67.51,448370000.0
2009-08-10 11:10:00,67.508,67.508,67.457,67.47,454660000.0
2009-08-10 11:15:00,67.482,67.482,67.446,67.474,612310000.0
2009-08-10 11:20:00,67.48,67.502,67.464,67.487,565130000.0
2009-08-10 11:25:00,67.497,67.497,67.465,67.466,472500000.0
2009-08-10 11:30:00,67.482,67.493,67.458,67.481,558510000.0
2009-08-10 11:35:00,67.482,67.507,67.482,67.493,392680000.0
2009-08-10 11:40:00,67.501,67.503,67.453,67.473,473280000.0
2009-08-10 11:45:00,67.47,67.482,67.446,67.458,404180000.0
2009-08-10 11:50:00,67.461,67.476,67.451,67.466,392200000.0
2009-08-10 11:55:00,67.454,67.484,67.453,67.458,352570000.0
2009-08-10 12:00:00,67.468,67.476,67.439,67.461,520750000.0
2009-08-10 12:05:00,67.474,67.487,67.445,67.465,433080000.0
2009-08-10 12:10:00,67.47,67.484,67.452,67.453,518960000.0
2009-08-10 12:15:00,67.462,67.468,67.43,67.461,349560000.0
2009-08-10 12:20:00,67.45,67.471,67.438,67.46,538340000.0
2009-08-10 12:25:00,67.468,67.484,67.44,67.44,164470000.0
2009-08-10 12:30:00,67.454,67.47,67.442,67.467,71450000.0
2009-08-10 12:35:00,67.461,67.462,67.386,67.409,59620000.0
2009-08-10 12:40:00,67.399,67.424,67.392,67.419,49220000.0
2009-08-10 12:45:00,67.432,67.433,67.37,67.383,64650000.0
2009-08-10 12:50:00,67.382,67.407,67.371,67.38,68480000.0
2009-08-10 12:55:00,67.379,67.392,67.35,67.36,60570000.0
2009-08-10 13:00:00,67.358,67.361,67.338,67.349,55380000.0
2009-08-10 13:05:00,67.345,67.37,67.327,67.327,54240000.0
2009-08-10 13:10:00,67.324,67.344,67.309,67.341,67660000.0
2009-08-10 13:15:00,67.356,67.385,67.334,67.372,60750000.0
2009-08-10 13:20:00,67.38,67.422,67.364,67.417,65670000.0
2009-08-10 13:25:00,67.422,67.432,67.388,67.398,50730000.0
2009-08-10 13:30:00,67.411,67.441,67.405,67.429,75870000.0
2009-08-10 13:35:00,67.433,67.476,67.429,67.458,67170000.0
2009-08-10 13:40:00,67.463,67.485,67.446,67.463,67360000.0
2009-08-10 13:45:00,67.461,67.489,67.44,67.479,83260000.0
2009-08-10 13:50:00,67.491,67.493,67.454,67.455,44370000.0
2009-08-10 13:55:00,67.459,67.461,67.433,67.447,79360000.0
2009-08-10 14:00:00,67.441,67.441,67.377,67.409,67530000.0
2009-08-10 14:05:00,67.411,67.424,67.355,67.374,63130000.0
2009-08-10 14:10:00,67.37,67.409,67.37,67.405,71670000.0
2009-08-10 14:15:00,67.399,67.428,67.384,67.402,62360000.0
2009-08-10 14:20:00,67.406,67.406,67.364,67.377,67840000.0
2009-08-10 14:25:00,67.382,67.391,67.34,67.36,62840000.0
2009-08-10 14:30:00,67.36,67.379,67.333,67.338,66260000.0
2009-08-10 14:35:00,67.339,67.374,67.331,67.364,85110000.0
2009-08-10 14:40:00,67.361,67.365,67.294,67.3,71490000.0
2009-08-10 14:45:00,67.327,67.358,67.313,67.344,83320000.0
2009-08-10 14:50:00,67.352,67.373,67.34,67.358,69170000.0
2009-08-10 14:55:00,67.358,67.413,67.358,67.402,70040000.0
2009-08-10 15:00:00,67.424,67.428,67.404,67.42,81770000.0
2009-08-10 15:05:00,67.415,67.422,67.379,67.406,75550000.0
2009-08-10 15:10:00,67.397,67.413,67.376,67.386,75800000.0
2009-08-10 15:15:00,67.386,67.397,67.359,67.391,55090000.0
2009-08-10 15:20:00,67.392,67.403,67.378,67.396,75780000.0
2009-08-10 15:25:00,67.377,67.385,67.349,67.366,65770000.0
2009-08-10 15:30:00,67.37,67.385,67.351,67.37,74720000.0
2009-08-10 15:35:00,67.377,67.394,67.363,67.382,68370000.0
2009-08-10 15:40:00,67.381,67.458,67.373,67.443,72450000.0
2009-08-10 15:45:00,67.451,67.464,67.43,67.452,61580000.0
2009-08-10 15:50:00,67.449,67.462,67.435,67.454,80130000.0
2009-08-10 15:55:00,67.454,67.471,67.432,67.448,65720000.0
2009-08-10 16:00:00,67.45,67.452,67.411,67.416,74160000.0
2009-08-10 16:05:00,67.429,67.438,67.379,67.394,65030000.0
2009-08-10 16:10:00,67.401,67.43,67.387,67.43,57170000.0
2009-08-10 16:15:00,67.428,67.444,67.414,67.429,61170000.0
2009-08-10 16:20:00,67.419,67.448,67.405,67.419,75000000.0
2009-08-10 16:25:00,67.425,67.449,67.415,67.44,61970000.0
2009-08-10 16:30:00,67.448,67.449,67.411,67.43,64420000.0
2009-08-10 16:35:00,67.44,67.443,67.418,67.431,82830000.0
2009-08-10 16:40:00,67.422,67.449,67.41,67.414,61020000.0
2009-08-10 16:45:00,67.423,67.429,67.39,67.392,64980000.0
2009-08-10 16:50:00,67.403,67.461,67.395,67.443,66550000.0
2009-08-10 16:55:00,67.452,67.477,67.445,67.467,75780000.0
2009-08-10 17:00:00,67.47,67.533,67.446,67.516,78320000.0
2009-08-10 17:05:00,67.542,67.553,67.473,67.54,67120000.0
2009-08-10 17:10:00,67.514,67.533,67.475,67.475,73650000.0
2009-08-10 17:15:00,67.482,67.494,67.443,67.474,83650000.0
2009-08-10 17:20:00,67.464,67.483,67.408,67.428,63690000.0
2009-08-10 17:25:00,67.428,67.434,67.376,67.398,77160000.0
2009-08-10 17:30:00,67.4,67.417,67.382,67.4,52000000.0
2009-08-10 17:35:00,67.419,67.431,67.397,67.421,68950000.0
2009-08-10 17:40:00,67.43,67.441,67.405,67.424,54220000.0
2009-08-10 17:45:00,67.439,67.446,67.342,67.367,83300000.0
2009-08-10 17:50:00,67.352,67.376,67.331,67.367,68180000.0
2009-08-10 17:55:00,67.374,67.385,67.347,67.357,49210000.0
2009-08-10 18:00:00,67.372,67.373,67.34,67.355,59220000.0
2009-08-10 18:05:00,67.351,67.393,67.35,67.393,59990000.0
2009-08-10 18:10:00,67.389,67.395,67.352,67.371,56120000.0
2009-08-10 18:15:00,67.392,67.404,67.367,67.367,145070000.0
2009-08-10 18:20:00,67.371,67.395,67.359,67.389,461540000.0
2009-08-10 18:25:00,67.382,67.391,67.294,67.306,301830000.0
2009-08-10 18:30:00,67.303,67.34,67.284,67.327,453200000.0
2009-08-10 18:35:00,67.318,67.318,67.147,67.173,489620000.0
2009-08-10 18:40:00,67.191,67.229,67.18,67.218,285690000.0
2009-08-10 18:45:00,67.221,67.223,67.19,67.205,273380000.0
2009-08-10 18:50:00,67.215,67.222,67.135,67.173,512080000.0
2009-08-10 18:55:00,67.169,67.181,67.146,67.154,213310000.0
2009-08-10 19:00:00,67.18,67.18,67.145,67.174,313370000.0
2009-08-10 19:05:00,67.178,67.192,67.156,67.186,468040000.0
2009-08-10 19:10:00,67.179,67.195,67.158,67.178,256970000.0
2009-08-10 19:15:00,67.177,67.207,67.155,67.183,309160000.0
2009-08-10 19:20:00,67.197,67.222,67.175,67.216,391010000.0
2009-08-10 19:25:00,67.207,67.22,67.128,67.145,300160000.0
2009-08-10 19:30:00,67.154,67.183,67.134,67.15,426190000.0
2009-08-10 19:35:00,67.164,67.166,67.143,67.152,154610000.0
2009-08-10 19:40:00,67.132,67.163,67.126,67.16,411630000.0
2009-08-10 19:45:00,67.155,67.17,67.145,67.165,263240000.0
2009-08-10 19:50:00,67.169,67.224,67.168,67.224,270510000.0
2009-08-10 19:55:00,67.22,67.244,67.196,67.209,401440000.0
2009-08-10 20:00:00,67.198,67.211,67.15,67.152,353670000.0
2009-08-10 20:05:00,67.14,67.211,67.136,67.19,389160000.0
2009-08-10 20:10:00,67.178,67.189,67.169,67.18,562890000.0
2009-08-10 20:15:00,67.193,67.193,67.137,67.159,315290000.0
2009-08-10 20:20:00,67.15,67.167,67.108,67.148,215090000.0
2009-08-10 20:25:00,67.141,67.164,67.117,67.156,506300000.0
2009-08-10 20:30:00,67.166,67.182,67.132,67.169,276140000.0
2009-08-10 20:35:00,67.182,67.199,67.165,67.181,329250000.0
2009-08-10 20:40:00,67.169,67.194,67.159,67.189,412720000.0
2009-08-10 20:45:00,67.192,67.192,67.151,67.156,288600000.0
2009-08-10 20:50:00,67.163,67.168,67.132,67.153,313640000.0
2009-08-10 20:55:00,67.142,67.181,67.136,67.141,299680000.0
2009-08-10 21:00:00,67.131,67.185,67.131,67.158,421660000.0
2009-08-10 21:05:00,67.164,67.175,67.141,67.141,354860000.0
2009-08-10 21:10:00,67.147,67.173,67.141,67.152,231340000.0
2009-08-10 21:15:00,67.172,67.175,67.15,67.168,258820000.0
2009-08-10 21:20:00,67.16,67.197,67.153,67.191,375730000.0
2009-08-10 21:25:00,67.195,67.221,67.178,67.193,301610000.0
2009-08-10 21:30:00,67.212,67.222,67.184,67.2,276540000.0
2009-08-10 21:35:00,67.199,67.206,67.173,67.181,435870000.0
2009-08-10 21:40:00,67.16,67.194,67.16,67.193,337980000.0
2009-08-10 21:45:00,67.204,67.211,67.172,67.186,529850000.0
2009-08-10 21:50:00,67.178,67.19,67.162,67.178,449400000.0
2009-08-10 21:55:00,67.181,67.2,67.161,67.186,238200000.0
2009-08-10 22:00:00,67.204,67.204,67.168,67.174,323790000.0
2009-08-10 22:05:00,67.176,67.213,67.165,67.205,470270000.0
2009-08-10 22:10:00,67.183,67.264,67.174,67.263,244700000.0
2009-08-10 22:15:00,67.273,67.273,67.226,67.238,318350000.0
2009-08-10 22:20:00,67.226,67.25,67.224,67.246,450620000.0
2009-08-10 22:25:00,67.254,67.254,67.239,67.246,106990000.0
2009-08-10 22:30:00,67.254,67.257,67.226,67.248,353620000.0
2009-08-10 22:35:00,67.234,67.26,67.231,67.231,309260000.0
2009-08-10 22:40:00,67.227,67.25,67.216,67.216,222270000.0
2009-08-10 22:45:00,67.238,67.272,67.224,67.26,243290000.0
2009-08-10 22:50:00,67.242,67.263,67.207,67.249,286860000.0
2009-08-10 22:55:00,67.236,67.252,67.213,67.218,320840000.0
2009-08-10 23:00:00,67.209,67.231,67.19,67.193,266820000.0
2009-08-10 23:05:00,67.211,67.233,67.202,67.223,203430000.0
2009-08-10 23:10:00,67.218,67.221,67.21,67.21,210090000.0
2009-08-10 23:15:00,67.24,67.24,67.193,67.207,310410000.0
2009-08-10 23:20:00,67.215,67.215,67.188,67.205,249630000.0
2009-08-10 23:25:00,67.195,67.207,67.165,67.183,228390000.0
2009-08-10 23:30:00,67.17,67.185,67.155,67.165,197460000.0
2009-08-10 23:35:00,67.166,67.186,67.152,67.162,232530000.0
2009-08-10 23:40:00,67.151,67.171,67.148,67.159,243010000.0
2009-08-10 23:45:00,67.186,67.2,67.158,67.193,301660000.0
2009-08-10 23:50:00,67.172,67.221,67.17,67.199,328190000.0
2009-08-10 23:55:00,67.188,67.194,67.154,67.166,332810000.0
2009-08-11 00:00:00,67.166,67.189,67.157,67.178,170650000.0
2009-08-11 00:05:00,67.185,67.187,67.12,67.128,235870000.0
2009-08-11 00:10:00,67.115,67.139,67.104,67.118,365080000.0
2009-08-11 00:15:00,67.117,67.144,67.104,67.131,238560000.0
2009-08-11 00:20:00,67.144,67.169,67.133,67.151,152270000.0
2009-08-11 00:25:00,67.134,67.153,67.133,67.146,222120000.0
2009-08-11 00:30:00,67.144,67.147,67.094,67.11,351150000.0
2009-08-11 00:35:00,67.111,67.143,67.105,67.138,349280000.0
2009-08-11 00:40:00,67.129,67.153,67.129,67.136,336800000.0
2009-08-11 00:45:00,67.155,67.155,67.125,67.144,256320000.0
2009-08-11 00:50:00,67.124,67.149,67.053,67.074,390590000.0
2009-08-11 00:55:00,67.067,67.102,67.033,67.075,399410000.0
2009-08-11 01:00:00,67.085,67.097,67.066,67.084,360990000.0
2009-08-11 01:05:00,67.081,67.086,67.033,67.039,591840000.0
2009-08-11 01:10:00,67.03,67.042,67.003,67.037,357580000.0
2009-08-11 01:15:00,67.032,67.033,66.979,67.0,186880000.0
2009-08-11 01:20:00,66.998,67.02,66.982,67.006,439040000.0
2009-08-11 01:25:00,67.0,67.06,66.984,67.052,386820000.0
2009-08-11 01:30:00,67.057,67.057,66.994,67.01,329340000.0
2009-08-11 01:35:00,67.002,67.026,66.998,67.025,366360000.0
2009-08-11 01:40:00,67.006,67.044,67.005,67.044,342720000.0
2009-08-11 01:45:00,67.039,67.052,67.024,67.03,274560000.0
2009-08-11 01:50:00,67.029,67.07,67.029,67.043,338210000.0
2009-08-11 01:55:00,67.062,67.108,67.062,67.099,325120000.0
2009-08-11 02:00:00,67.11,67.132,67.072,67.072,317700000.0
2009-08-11 02:05:00,67.076,67.146,67.064,67.125,386020000.0
2009-08-11 02:10:00,67.14,67.172,67.106,67.149,377240000.0
2009-08-11 02:15:00,67.173,67.196,67.163,67.186,585750000.0
2009-08-11 02:20:00,67.166,67.192,67.14,67.164,366790000.0
2009-08-11 02:25:00,67.163,67.17,67.133,67.133,189240000.0
2009-08-11 02:30:00,67.14,67.143,67.097,67.105,450970000.0
2009-08-11 02:35:00,67.098,67.135,67.09,67.094,393090000.0
2009-08-11 02:40:00,67.098,67.104,67.067,67.086,329430000.0
2009-08-11 02:45:00,67.078,67.092,67.043,67.065,388630000.0
2009-08-11 02:50:00,67.069,67.084,67.026,67.026,341560000.0
2009-08-11 02:55:00,67.037,67.092,67.034,67.08,287560000.0
2009-08-11 03:00:00,67.074,67.103,67.069,67.09,362140000.0
2009-08-11 03:05:00,67.079,67.108,67.067,67.094,388650000.0
2009-08-11 03:10:00,67.091,67.104,67.073,67.079,357800000.0
2009-08-11 03:15:00,67.081,67.092,67.054,67.066,467930000.0
2009-08-11 03:20:00,67.07,67.07,67.034,67.052,397010000.0
2009-08-11 03:25:00,67.056,67.074,67.042,67.063,409600000.0
2009-08-11 03:30:00,67.055,67.059,67.031,67.044,495250000.0
2009-08-11 03:35:00,67.043,67.062,67.034,67.039,404980000.0
2009-08-11 03:40:00,67.043,67.063,67.04,67.054,363370000.0
2009-08-11 03:45:00,67.051,67.068,67.026,67.041,315740000.0
2009-08-11 03:50:00,67.038,67.052,67.009,67.025,237120000.0
2009-08-11 03:55:00,67.021,67.062,67.015,67.039,307980000.0
2009-08-11 04:00:00,67.038,67.051,66.95,66.982,255080000.0
2009-08-11 04:05:00,66.994,67.023,66.954,66.993,195000000.0
2009-08-11 04:10:00,67.0,67.007,66.956,66.993,460060000.0
2009-08-11 04:15:00,67.008,67.022,66.979,67.0,316200000.0
2009-08-11 04:20:00,66.985,67.013,66.985,67.0,203540000.0
2009-08-11 04:25:00,66.998,67.046,66.994,67.006,332720000.0
2009-08-11 04:30:00,67.007,67.007,66.965,66.976,427330000.0
2009-08-11 04:35:00,66.99,66.997,66.947,66.978,346260000.0
2009-08-11 04:40:00,66.98,66.989,66.893,66.896,370300000.0
2009-08-11 04:45:00,66.894,66.894,66.822,66.846,355000000.0
2009-08-11 04:50:00,66.843,66.849,66.739,66.807,371090000.0
2009-08-11 04:55:00,66.798,66.869,66.789,66.863,528880000.0
2009-08-11 05:00:00,66.857,66.865,66.821,66.848,397010000.0
2009-08-11 05:05:00,66.829,66.862,66.796,66.823,372270000.0
2009-08-11 05:10:00,66.838,66.85,66.813,66.843,475410000.0
2009-08-11 05:15:00,66.844,66.861,66.818,66.835,414490000.0
2009-08-11 05:20:00,66.847,66.901,66.839,66.87,438560000.0
2009-08-11 05:25:00,66.877,66.894,66.845,66.856,618170000.0
2009-08-11 05:30:00,66.87,66.88,66.836,66.862,405510000.0
2009-08-11 05:35:00,66.838,66.876,66.838,66.862,430660000.0
2009-08-11 05:40:00,66.845,66.89,66.843,66.882,341350000.0
2009-08-11 05:45:00,66.883,66.935,66.856,66.888,455150000.0
2009-08-11 05:50:00,66.893,66.907,66.869,66.89,437070000.0
2009-08-11 05:55:00,66.879,66.886,66.848,66.867,398530000.0
2009-08-11 06:00:00,66.857,66.897,66.843,66.892,581150000.0
2009-08-11 06:05:00,66.865,66.906,66.865,66.893,473670000.0
2009-08-11 06:10:00,66.9,66.907,66.879,66.882,475110000.0
2009-08-11 06:15:00,66.89,66.904,66.846,66.877,547680000.0
2009-08-11 06:20:00,66.873,66.885,66.847,66.872,559380000.0
2009-08-11 06:25:00,66.865,66.888,66.855,66.873,431390000.0
2009-08-11 06:30:00,66.866,66.885,66.854,66.876,569660000.0
2009-08-11 06:35:00,66.875,66.893,66.851,66.883,386580000.0
2009-08-11 06:40:00,66.867,66.889,66.817,66.829,408180000.0
2009-08-11 06:45:00,66.84,66.848,66.82,66.834,462230000.0
2009-08-11 06:50:00,66.824,66.848,66.805,66.83,508620000.0
2009-08-11 06:55:00,66.82,66.85,66.797,66.846,503930000.0
2009-08-11 07:00:00,66.843,66.846,66.786,66.82,481510000.0
2009-08-11 07:05:00,66.806,66.83,66.78,66.78,472560000.0
2009-08-11 07:10:00,66.787,66.831,66.785,66.83,376190000.0
2009-08-11 07:15:00,66.834,66.847,66.802,66.839,241670000.0
2009-08-11 07:20:00,66.857,66.871,66.833,66.853,226830000.0
2009-08-11 07:25:00,66.838,66.852,66.801,66.825,302400000.0
2009-08-11 07:30:00,66.824,66.835,66.801,66.828,466940000.0
2009-08-11 07:35:00,66.826,66.85,66.799,66.832,134040000.0
2009-08-11 07:40:00,66.843,66.919,66.832,66.913,134900000.0
2009-08-11 07:45:00,66.92,66.96,66.903,66.931,82540000.0
2009-08-11 07:50:00,66.933,66.987,66.912,66.948,129930000.0
2009-08-11 07:55:00,66.942,66.962,66.921,66.933,298460000.0
2009-08-11 08:00:00,66.931,66.959,66.899,66.931,270470000.0
2009-08-11 08:05:00,66.944,66.986,66.905,66.975,225130000.0
2009-08-11 08:10:00,66.972,66.995,66.943,66.966,144020000.0
2009-08-11 08:15:00,66.971,66.99,66.943,66.975,183530000.0
2009-08-11 08:20:00,66.97,67.02,66.943,67.01,315060000.0
2009-08-11 08:25:00,67.016,67.044,66.985,67.008,189150000.0
2009-08-11 08:30:00,67.02,67.026,66.981,67.006,416520000.0
2009-08-11 08:35:00,67.007,67.043,66.987,67.03,327250000.0
2009-08-11 08:40:00,66.998,67.031,66.955,66.976,295000000.0
2009-08-11 08:45:00,66.967,66.967,66.921,66.953,157690000.0
2009-08-11 08:50:00,66.948,66.986,66.935,66.942,172100000.0
2009-08-11 08:55:00,66.96,67.011,66.916,66.999,196140000.0
2009-08-11 09:00:00,67.004,67.008,66.965,66.969,285170000.0
2009-08-11 09:05:00,66.979,66.994,66.905,66.947,128980000.0
2009-08-11 09:10:00,66.935,66.966,66.921,66.962,112690000.0
2009-08-11 09:15:00,66.955,66.969,66.921,66.968,196240000.0
2009-08-11 09:20:00,66.965,67.023,66.942,67.015,118570000.0
2009-08-11 09:25:00,67.007,67.07,67.003,67.037,241020000.0
2009-08-11 09:30:00,67.049,67.05,67.011,67.036,227240000.0
2009-08-11 09:35:00,67.01,67.026,66.972,66.991,80370000.0
2009-08-11 09:40:00,66.991,67.025,66.958,67.009,212440000.0
2009-08-11 09:45:00,67.009,67.009,66.967,66.984,78880000.0
2009-08-11 09:50:00,66.98,67.02,66.964,66.996,211640000.0
2009-08-11 09:55:00,66.983,67.032,66.967,67.019,283150000.0
2009-08-11 10:00:00,67.04,67.062,67.005,67.022,247070000.0
2009-08-11 10:05:00,67.044,67.049,67.012,67.04,174230000.0
2009-08-11 10:10:00,67.054,67.07,67.031,67.059,176100000.0
2009-08-11 10:15:00,67.062,67.062,67.01,67.039,411340000.0
2009-08-11 10:20:00,67.034,67.034,67.002,67.002,237510000.0
2009-08-11 10:25:00,67.029,67.036,67.0,67.009,301000000.0
2009-08-11 10:30:00,67.024,67.031,66.999,67.029,303800000.0
2009-08-11 10:35:00,67.026,67.042,67.005,67.028,423670000.0
2009-08-11 10:40:00,67.002,67.049,66.993,67.01,429040000.0
2009-08-11 10:45:00,66.991,67.013,66.955,66.976,314820000.0
2009-08-11 10:50:00,66.974,66.988,66.94,66.959,268860000.0
2009-08-11 10:55:00,66.948,66.98,66.931,66.97,233490000.0
2009-08-11 11:00:00,66.968,66.989,66.947,66.97,157380000.0
2009-08-11 11:05:00,66.961,66.975,66.932,66.951,268140000.0
2009-08-11 11:10:00,66.958,66.981,66.941,66.955,239800000.0
2009-08-11 11:15:00,66.954,66.97,66.937,66.951,380500000.0
2009-08-11 11:20:00,66.96,66.961,66.911,66.926,300630000.0
2009-08-11 11:25:00,66.932,66.972,66.926,66.971,183460000.0
2009-08-11 11:30:00,66.972,66.995,66.949,66.986,390400000.0
2009-08-11 11:35:00,66.986,66.989,66.959,66.98,156250000.0
2009-08-11 11:40:00,66.96,66.999,66.944,66.968,163940000.0
2009-08-11 11:45:00,66.983,66.996,66.96,66.961,189880000.0
2009-08-11 11:50:00,66.967,66.975,66.909,66.924,295370000.0
2009-08-11 11:55:00,66.93,66.939,66.816,66.833,245560000.0
2009-08-11 12:00:00,66.883,66.884,66.847,66.876,267950000.0
2009-08-11 12:05:00,66.861,66.861,66.747,66.769,146080000.0
2009-08-11 12:10:00,66.741,66.772,66.661,66.67,402230000.0
2009-08-11 12:15:00,66.674,66.701,66.642,66.699,168730000.0
2009-08-11 12:20:00,66.686,66.717,66.67,66.693,337830000.0
2009-08-11 12:25:00,66.672,66.704,66.643,66.672,157220000.0
2009-08-11 12:30:00,66.678,66.684,66.637,66.674,67520000.0
2009-08-11 12:35:00,66.672,66.724,66.658,66.691,70970000.0
2009-08-11 12:40:00,66.7,66.737,66.677,66.709,79780000.0
2009-08-11 12:45:00,66.719,66.729,66.687,66.723,60430000.0
2009-08-11 12:50:00,66.721,66.758,66.707,66.736,72920000.0
2009-08-11 12:55:00,66.725,66.755,66.712,66.715,79830000.0
2009-08-11 13:00:00,66.728,66.747,66.703,66.742,68360000.0
2009-08-11 13:05:00,66.726,66.737,66.681,66.717,64480000.0
2009-08-11 13:10:00,66.71,66.738,66.689,66.71,73140000.0
2009-08-11 13:15:00,66.71,66.712,66.606,66.691,74690000.0
2009-08-11 13:20:00,66.706,66.732,66.677,66.683,73590000.0
2009-08-11 13:25:00,66.681,66.77,66.681,66.724,67530000.0
2009-08-11 13:30:00,66.719,66.742,66.677,66.723,73180000.0
2009-08-11 13:35:00,66.706,66.727,66.682,66.72,79500000.0
2009-08-11 13:40:00,66.723,66.723,66.644,66.663,65910000.0
2009-08-11 13:45:00,66.63,66.648,66.581,66.648,76930000.0
2009-08-11 13:50:00,66.648,66.659,66.584,66.609,69780000.0
2009-08-11 13:55:00,66.603,66.653,66.603,66.637,64890000.0
2009-08-11 14:00:00,66.662,66.698,66.634,66.678,66480000.0
2009-08-11 14:05:00,66.683,66.725,66.652,66.672,62620000.0
2009-08-11 14:10:00,66.683,66.706,66.655,66.668,71990000.0
2009-08-11 14:15:00,66.672,66.716,66.665,66.709,63990000.0
2009-08-11 14:20:00,66.725,66.749,66.694,66.703,74370000.0
2009-08-11 14:25:00,66.71,66.738,66.669,66.717,59300000.0
2009-08-11 14:30:00,66.729,66.749,66.683,66.683,69090000.0
2009-08-11 14:35:00,66.69,66.73,66.681,66.719,79480000.0
2009-08-11 14:40:00,66.731,66.767,66.699,66.766,60240000.0
2009-08-11 14:45:00,66.761,66.771,66.689,66.694,83270000.0
2009-08-11 14:50:00,66.693,66.732,66.681,66.711,50560000.0
2009-08-11 14:55:00,66.692,66.724,66.631,66.644,73990000.0
2009-08-11 15:00:00,66.636,66.636,66.584,66.591,63560000.0
2009-08-11 15:05:00,66.604,66.616,66.534,66.538,74400000.0
2009-08-11 15:10:00,66.529,66.549,66.456,66.495,61000000.0
2009-08-11 15:15:00,66.5,66.544,66.463,66.492,87690000.0
2009-08-11 15:20:00,66.496,66.527,66.461,66.467,65880000.0
2009-08-11 15:25:00,66.469,66.528,66.466,66.505,69890000.0
2009-08-11 15:30:00,66.519,66.544,66.477,66.52,80070000.0
2009-08-11 15:35:00,66.53,66.562,66.497,66.531,68800000.0
2009-08-11 15:40:00,66.514,66.534,66.485,66.501,74430000.0
2009-08-11 15:45:00,66.525,66.54,66.45,66.47,75030000.0
2009-08-11 15:50:00,66.468,66.507,66.468,66.487,76700000.0
2009-08-11 15:55:00,66.481,66.555,66.472,66.529,82440000.0
2009-08-11 16:00:00,66.538,66.56,66.381,66.388,63000000.0
2009-08-11 16:05:00,66.409,66.425,66.375,66.38,64260000.0
2009-08-11 16:10:00,66.386,66.433,66.37,66.433,54710000.0
2009-08-11 16:15:00,66.434,66.457,66.397,66.448,63530000.0
2009-08-11 16:20:00,66.446,66.446,66.33,66.364,67410000.0
2009-08-11 16:25:00,66.319,66.348,66.172,66.228,65010000.0
2009-08-11 16:30:00,66.189,66.256,66.175,66.237,77490000.0
2009-08-11 16:35:00,66.252,66.258,66.196,66.246,64590000.0
2009-08-11 16:40:00,66.252,66.296,66.246,66.271,57420000.0
2009-08-11 16:45:00,66.26,66.284,66.225,66.244,88130000.0
2009-08-11 16:50:00,66.265,66.361,66.237,66.245,80550000.0
2009-08-11 16:55:00,66.239,66.273,66.216,66.219,75360000.0
2009-08-11 17:00:00,66.225,66.243,66.149,66.168,77670000.0
2009-08-11 17:05:00,66.174,66.18,66.114,66.12,73070000.0
2009-08-11 17:10:00,66.142,66.19,66.13,66.156,84840000.0
2009-08-11 17:15:00,66.138,66.16,66.091,66.151,76030000.0
2009-08-11 17:20:00,66.163,66.198,66.126,66.133,63670000.0
2009-08-11 17:25:00,66.137,66.195,66.116,66.194,71900000.0
2009-08-11 17:30:00,66.228,66.228,66.142,66.158,69100000.0
2009-08-11 17:35:00,66.167,66.197,66.144,66.157,61770000.0
2009-08-11 17:40:00,66.16,66.215,66.151,66.207,84920000.0
2009-08-11 17:45:00,66.219,66.219,66.175,66.201,69970000.0
2009-08-11 17:50:00,66.207,66.219,66.177,66.214,70370000.0
2009-08-11 17:55:00,66.192,66.233,66.186,66.219,67410000.0
2009-08-11 18:00:00,66.221,66.26,66.208,66.247,74210000.0
2009-08-11 18:05:00,66.235,66.25,66.227,66.234,70360000.0
2009-08-11 18:10:00,66.241,66.251,66.199,66.218,70090000.0
2009-08-11 18:15:00,66.237,66.262,66.218,66.242,80880000.0
2009-08-11 18:20:00,66.229,66.243,66.198,66.199,70250000.0
2009-08-11 18:25:00,66.191,66.228,66.162,66.204,77360000.0
2009-08-11 18:30:00,66.205,66.212,66.176,66.186,62550000.0
2009-08-11 18:35:00,66.187,66.198,66.149,66.174,68270000.0
2009-08-11 18:40:00,66.139,66.165,66.118,66.156,70750000.0
2009-08-11 18:45:00,66.175,66.175,66.137,66.143,68310000.0
2009-08-11 18:50:00,66.159,66.177,66.132,66.171,60090000.0
2009-08-11 18:55:00,66.151,66.161,66.11,66.134,70310000.0
2009-08-11 19:00:00,66.149,66.183,66.081,66.13,69860000.0
2009-08-11 19:05:00,66.124,66.173,66.109,66.163,70950000.0
2009-08-11 19:10:00,66.161,66.169,66.087,66.096,75030000.0
2009-08-11 19:15:00,66.12,66.134,66.095,66.123,65350000.0
2009-08-11 19:20:00,66.143,66.16,66.116,66.136,65400000.0
2009-08-11 19:25:00,66.131,66.141,66.109,66.123,41600000.0
2009-08-11 19:30:00,66.142,66.142,66.123,66.14,75620000.0
2009-08-11 19:35:00,66.14,66.156,66.097,66.136,62310000.0
2009-08-11 19:40:00,66.125,66.16,66.123,66.152,68380000.0
2009-08-11 19:45:00,66.153,66.185,66.149,66.18,75120000.0
2009-08-11 19:50:00,66.192,66.223,66.166,66.204,67660000.0
2009-08-11 19:55:00,66.192,66.227,66.187,66.187,67760000.0
2009-08-11 20:00:00,66.206,66.236,66.194,66.196,66050000.0
2009-08-11 20:05:00,66.204,66.229,66.201,66.217,67770000.0
2009-08-11 20:10:00,66.226,66.245,66.209,66.214,52190000.0
2009-08-11 20:15:00,66.241,66.243,66.213,66.235,82250000.0
2009-08-11 20:20:00,66.245,66.263,66.221,66.251,67140000.0
2009-08-11 20:25:00,66.23,66.263,66.23,66.25,48740000.0
2009-08-11 20:30:00,66.257,66.28,66.205,66.222,65660000.0
2009-08-11 20:35:00,66.221,66.26,66.213,66.254,56930000.0
2009-08-11 20:40:00,66.23,66.285,66.228,66.228,83590000.0
2009-08-11 20:45:00,66.236,66.277,66.209,66.272,63220000.0
2009-08-11 20:50:00,66.24,66.281,66.238,66.271,72810000.0
2009-08-11 20:55:00,66.261,66.292,66.25,66.262,67010000.0
2009-08-11 21:00:00,66.286,66.328,66.255,66.328,63110000.0
2009-08-11 21:05:00,66.343,66.349,66.28,66.28,58580000.0
2009-08-11 21:10:00,66.274,66.304,66.263,66.277,73690000.0
2009-08-11 21:15:00,66.297,66.303,66.263,66.274,71480000.0
2009-08-11 21:20:00,66.276,66.281,66.257,66.271,59940000.0
2009-08-11 21:25:00,66.268,66.284,66.263,66.268,70790000.0
2009-08-11 21:30:00,66.265,66.268,66.19,66.192,72450000.0
2009-08-11 21:35:00,66.202,66.227,66.191,66.209,62650000.0
2009-08-11 21:40:00,66.207,66.257,66.206,66.247,60630000.0
2009-08-11 21:45:00,66.251,66.251,66.2,66.218,60070000.0
2009-08-11 21:50:00,66.222,66.241,66.19,66.213,60790000.0
2009-08-11 21:55:00,66.213,66.253,66.19,66.218,60760000.0
2009-08-11 22:00:00,66.213,66.227,66.193,66.196,57500000.0
2009-08-11 22:05:00,66.197,66.215,66.174,66.212,45320000.0
2009-08-11 22:10:00,66.204,66.206,66.161,66.193,63820000.0
2009-08-11 22:15:00,66.207,66.218,66.182,66.204,109730000.0
2009-08-11 22:20:00,66.206,66.221,66.199,66.209,100550000.0
2009-08-11 22:25:00,66.22,66.22,66.184,66.207,342780000.0
2009-08-11 22:30:00,66.216,66.234,66.194,66.234,238820000.0
2009-08-11 22:35:00,66.208,66.232,66.198,66.219,410180000.0
2009-08-11 22:40:00,66.214,66.237,66.201,66.23,274710000.0
2009-08-11 22:45:00,66.241,66.248,66.217,66.24,292760000.0
2009-08-11 22:50:00,66.262,66.266,66.236,66.259,236210000.0
2009-08-11 22:55:00,66.265,66.292,66.242,66.244,366900000.0
2009-08-11 23:00:00,66.256,66.27,66.195,66.223,309680000.0
2009-08-11 23:05:00,66.247,66.263,66.198,66.228,262740000.0
2009-08-11 23:10:00,66.238,66.265,66.202,66.233,416500000.0
2009-08-11 23:15:00,66.228,66.231,66.194,66.208,363450000.0
2009-08-11 23:20:00,66.227,66.243,66.197,66.198,527980000.0
2009-08-11 23:25:00,66.209,66.227,66.197,66.221,227490000.0
2009-08-11 23:30:00,66.221,66.238,66.187,66.218,219970000.0
2009-08-11 23:35:00,66.232,66.256,66.183,66.206,407340000.0
2009-08-11 23:40:00,66.202,66.211,66.179,66.201,278510000.0
2009-08-11 23:45:00,66.212,66.218,66.191,66.212,293130000.0
2009-08-11 23:50:00,66.225,66.231,66.22,66.222,100030000.0
2009-08-11 23:55:00,66.207,66.224,66.194,66.199,250840000.0
2009-08-12 00:00:00,66.228,66.252,66.201,66.251,376850000.0
2009-08-12 00:05:00,66.234,66.253,66.22,66.235,332410000.0
2009-08-12 00:10:00,66.219,66.277,66.217,66.241,311380000.0
2009-08-12 00:15:00,66.252,66.277,66.232,66.239,404500000.0
2009-08-12 00:20:00,66.25,66.265,66.233,66.258,340850000.0
2009-08-12 00:25:00,66.253,66.296,66.252,66.267,391720000.0
2009-08-12 00:30:00,66.302,66.305,66.247,66.248,549610000.0
2009-08-12 00:35:00,66.254,66.289,66.25,66.251,281290000.0
2009-08-12 00:40:00,66.285,66.287,66.262,66.275,177540000.0
2009-08-12 00:45:00,66.286,66.287,66.232,66.281,383290000.0
2009-08-12 00:50:00,66.246,66.272,66.237,66.261,214050000.0
2009-08-12 00:55:00,66.28,66.295,66.265,66.292,163140000.0
2009-08-12 01:00:00,66.284,66.306,66.262,66.27,380440000.0
2009-08-12 01:05:00,66.279,66.291,66.267,66.274,288850000.0
2009-08-12 01:10:00,66.28,66.301,66.266,66.296,276270000.0
2009-08-12 01:15:00,66.288,66.307,66.281,66.305,458500000.0
2009-08-12 01:20:00,66.303,66.332,66.273,66.273,356830000.0
2009-08-12 01:25:00,66.274,66.309,66.265,66.285,519670000.0
2009-08-12 01:30:00,66.312,66.332,66.284,66.305,473990000.0
2009-08-12 01:35:00,66.29,66.319,66.272,66.3,235390000.0
2009-08-12 01:40:00,66.294,66.308,66.267,66.299,330710000.0
2009-08-12 01:45:00,66.294,66.318,66.285,66.294,481210000.0
2009-08-12 01:50:00,66.304,66.312,66.264,66.264,182710000.0
2009-08-12 01:55:00,66.268,66.281,66.208,66.208,297690000.0
2009-08-12 02:00:00,66.22,66.282,66.22,66.243,286460000.0
2009-08-12 02:05:00,66.249,66.275,66.221,66.261,358440000.0
2009-08-12 02:10:00,66.25,66.301,66.25,66.284,248330000.0
2009-08-12 02:15:00,66.287,66.287,66.225,66.23,416510000.0
2009-08-12 02:20:00,66.239,66.273,66.224,66.246,187530000.0
2009-08-12 02:25:00,66.249,66.295,66.249,66.269,233890000.0
2009-08-12 02:30:00,66.286,66.294,66.241,66.286,422520000.0
2009-08-12 02:35:00,66.258,66.282,66.242,66.265,328170000.0
2009-08-12 02:40:00,66.241,66.275,66.241,66.275,272720000.0
2009-08-12 02:45:00,66.273,66.284,66.252,66.284,437930000.0
2009-08-12 02:50:00,66.278,66.316,66.278,66.293,472190000.0
2009-08-12 02:55:00,66.308,66.325,66.242,66.242,300090000.0
2009-08-12 03:00:00,66.262,66.284,66.235,66.275,412890000.0
2009-08-12 03:05:00,66.284,66.291,66.186,66.202,291990000.0
2009-08-12 03:10:00,66.187,66.213,66.142,66.15,290730000.0
2009-08-12 03:15:00,66.151,66.151,66.084,66.099,550710000.0
2009-08-12 03:20:00,66.116,66.164,66.101,66.146,354080000.0
2009-08-12 03:25:00,66.128,66.15,66.113,66.12,358620000.0
2009-08-12 03:30:00,66.145,66.151,66.103,66.124,357440000.0
2009-08-12 03:35:00,66.139,66.157,66.114,66.123,178090000.0
2009-08-12 03:40:00,66.103,66.165,66.1,66.158,208810000.0
2009-08-12 03:45:00,66.166,66.166,66.113,66.146,346790000.0
2009-08-12 03:50:00,66.121,66.167,66.121,66.166,352680000.0
2009-08-12 03:55:00,66.146,66.166,66.128,66.135,364270000.0
2009-08-12 04:00:00,66.153,66.153,66.096,66.096,292880000.0
2009-08-12 04:05:00,66.104,66.106,66.015,66.044,191810000.0
2009-08-12 04:10:00,66.023,66.024,65.911,65.936,324780000.0
2009-08-12 04:15:00,65.914,65.991,65.88,65.991,345720000.0
2009-08-12 04:20:00,65.962,65.99,65.946,65.958,343110000.0
2009-08-12 04:25:00,65.933,65.992,65.933,65.957,169780000.0
2009-08-12 04:30:00,65.966,65.991,65.946,65.957,429620000.0
2009-08-12 04:35:00,65.976,65.989,65.947,65.969,485780000.0
2009-08-12 04:40:00,65.964,65.997,65.943,65.976,300360000.0
2009-08-12 04:45:00,65.987,66.003,65.954,65.97,317050000.0
2009-08-12 04:50:00,65.97,65.97,65.867,65.889,295110000.0
2009-08-12 04:55:00,65.893,65.893,65.831,65.874,315020000.0
2009-08-12 05:00:00,65.878,65.915,65.855,65.888,440670000.0
2009-08-12 05:05:00,65.872,65.904,65.864,65.898,309230000.0
2009-08-12 05:10:00,65.884,65.927,65.884,65.917,436690000.0
2009-08-12 05:15:00,65.923,65.931,65.91,65.918,132220000.0
2009-08-12 05:20:00,65.91,65.942,65.903,65.929,441380000.0
2009-08-12 05:25:00,65.927,65.945,65.912,65.936,292250000.0
2009-08-12 05:30:00,65.943,65.946,65.917,65.93,441050000.0
2009-08-12 05:35:00,65.927,65.935,65.905,65.908,296320000.0
2009-08-12 05:40:00,65.907,65.918,65.871,65.888,257430000.0
2009-08-12 05:45:00,65.894,65.945,65.88,65.919,490520000.0
2009-08-12 05:50:00,65.922,65.933,65.901,65.909,220650000.0
2009-08-12 05:55:00,65.908,65.923,65.884,65.909,282450000.0
2009-08-12 06:00:00,65.915,65.916,65.887,65.907,503550000.0
2009-08-12 06:05:00,65.908,65.933,65.901,65.921,415920000.0
2009-08-12 06:10:00,65.927,65.932,65.893,65.903,330240000.0
2009-08-12 06:15:00,65.923,65.928,65.902,65.902,439690000.0
2009-08-12 06:20:00,65.906,65.933,65.895,65.903,222320000.0
2009-08-12 06:25:00,65.91,65.931,65.9,65.91,380730000.0
2009-08-12 06:30:00,65.913,65.92,65.901,65.914,274190000.0
2009-08-12 06:35:00,65.901,65.916,65.872,65.888,292270000.0
2009-08-12 06:40:00,65.895,65.895,65.768,65.813,368450000.0
2009-08-12 06:45:00,65.821,65.862,65.811,65.829,405600000.0
2009-08-12 06:50:00,65.82,65.887,65.82,65.866,178620000.0
2009-08-12 06:55:00,65.875,65.904,65.863,65.871,380200000.0
2009-08-12 07:00:00,65.875,65.913,65.858,65.896,553430000.0
2009-08-12 07:05:00,65.895,65.924,65.876,65.916,371640000.0
2009-08-12 07:10:00,65.924,65.924,65.886,65.904,387540000.0
2009-08-12 07:15:00,65.907,65.921,65.884,65.917,307480000.0
2009-08-12 07:20:00,65.921,65.922,65.872,65.878,274020000.0
2009-08-12 07:25:00,65.876,65.902,65.844,65.871,233560000.0
2009-08-12 07:30:00,65.866,65.905,65.853,65.905,450190000.0
2009-08-12 07:35:00,65.898,65.916,65.892,65.907,479430000.0
2009-08-12 07:40:00,65.909,65.923,65.892,65.916,310530000.0
2009-08-12 07:45:00,65.924,65.924,65.891,65.898,331710000.0
2009-08-12 07:50:00,65.879,65.892,65.84,65.848,194380000.0
2009-08-12 07:55:00,65.844,65.871,65.836,65.869,77100000.0
2009-08-12 08:00:00,65.873,65.904,65.848,65.878,69220000.0
2009-08-12 08:05:00,65.868,65.876,65.83,65.857,64940000.0
2009-08-12 08:10:00,65.864,65.88,65.795,65.842,77890000.0
2009-08-12 08:15:00,65.85,65.852,65.778,65.805,80580000.0
2009-08-12 08:20:00,65.813,65.834,65.795,65.8,73530000.0
2009-08-12 08:25:00,65.817,65.872,65.809,65.872,52530000.0
2009-08-12 08:30:00,65.883,65.883,65.814,65.836,75900000.0
2009-08-12 08:35:00,65.822,65.829,65.764,65.804,84210000.0
2009-08-12 08:40:00,65.803,65.808,65.748,65.794,61860000.0
2009-08-12 08:45:00,65.799,65.804,65.759,65.779,78750000.0
2009-08-12 08:50:00,65.759,65.773,65.637,65.706,77690000.0
2009-08-12 08:55:00,65.707,65.772,65.7,65.74,77130000.0
2009-08-12 09:00:00,65.738,65.792,65.703,65.705,69190000.0
2009-08-12 09:05:00,65.698,65.754,65.694,65.714,62980000.0
2009-08-12 09:10:00,65.725,65.74,65.662,65.662,67660000.0
2009-08-12 09:15:00,65.656,65.684,65.639,65.661,66220000.0
2009-08-12 09:20:00,65.667,65.689,65.633,65.644,82050000.0
2009-08-12 09:25:00,65.65,65.665,65.621,65.654,71820000.0
2009-08-12 09:30:00,65.679,65.721,65.653,65.693,63010000.0
2009-08-12 09:35:00,65.705,65.749,65.687,65.733,77150000.0
2009-08-12 09:40:00,65.712,65.718,65.665,65.685,74130000.0
2009-08-12 09:45:00,65.7,65.7,65.569,65.605,71170000.0
2009-08-12 09:50:00,65.608,65.635,65.591,65.593,80120000.0
2009-08-12 09:55:00,65.594,65.674,65.589,65.66,61630000.0
2009-08-12 10:00:00,65.657,65.704,65.649,65.683,73480000.0
2009-08-12 10:05:00,65.66,65.693,65.643,65.69,74770000.0
2009-08-12 10:10:00,65.675,65.749,65.672,65.731,93860000.0
2009-08-12 10:15:00,65.756,65.792,65.734,65.769,87510000.0
2009-08-12 10:20:00,65.791,65.794,65.731,65.771,70350000.0
2009-08-12 10:25:00,65.765,65.812,65.765,65.774,62550000.0
2009-08-12 10:30:00,65.791,65.833,65.76,65.833,69980000.0
2009-08-12 10:35:00,65.831,65.899,65.815,65.868,73960000.0
2009-08-12 10:40:00,65.866,65.884,65.839,65.877,85870000.0
2009-08-12 10:45:00,65.882,65.915,65.858,65.899,83370000.0
2009-08-12 10:50:00,65.883,66.002,65.874,65.964,67420000.0
2009-08-12 10:55:00,65.98,65.983,65.935,65.95,82850000.0
2009-08-12 11:00:00,65.955,65.961,65.917,65.947,70040000.0
2009-08-12 11:05:00,65.931,66.021,65.923,65.951,74890000.0
2009-08-12 11:10:00,65.968,66.019,65.956,65.987,77630000.0
2009-08-12 11:15:00,65.997,66.034,65.983,66.022,79220000.0
2009-08-12 11:20:00,66.03,66.063,65.996,66.058,85720000.0
2009-08-12 11:25:00,66.04,66.074,66.032,66.032,67830000.0
2009-08-12 11:30:00,66.047,66.047,65.913,65.964,69350000.0
2009-08-12 11:35:00,65.964,66.013,65.952,66.013,90310000.0
2009-08-12 11:40:00,66.011,66.042,66.003,66.036,79100000.0
2009-08-12 11:45:00,66.032,66.062,65.974,66.012,62950000.0
2009-08-12 11:50:00,66.007,66.007,65.947,65.967,63470000.0
2009-08-12 11:55:00,65.956,65.999,65.956,65.993,67020000.0
2009-08-12 12:00:00,66.008,66.078,65.995,66.078,70640000.0
2009-08-12 12:05:00,66.06,66.174,66.06,66.163,66790000.0
2009-08-12 12:10:00,66.159,66.173,66.099,66.154,80080000.0
2009-08-12 12:15:00,66.149,66.164,66.115,66.137,88510000.0
2009-08-12 12:20:00,66.148,66.196,66.139,66.187,77510000.0
2009-08-12 12:25:00,66.16,66.215,66.16,66.21,77060000.0
2009-08-12 12:30:00,66.214,66.259,66.192,66.245,77100000.0
2009-08-12 12:35:00,66.251,66.254,66.154,66.154,78700000.0
2009-08-12 12:40:00,66.173,66.212,66.152,66.212,62550000.0
2009-08-12 12:45:00,66.211,66.242,66.19,66.197,71350000.0
2009-08-12 12:50:00,66.203,66.208,66.144,66.162,68230000.0
2009-08-12 12:55:00,66.162,66.172,66.134,66.17,78170000.0
2009-08-12 13:00:00,66.176,66.201,66.157,66.201,81600000.0
2009-08-12 13:05:00,66.203,66.224,66.164,66.187,60860000.0
2009-08-12 13:10:00,66.18,66.192,66.138,66.163,61520000.0
2009-08-12 13:15:00,66.159,66.164,66.111,66.111,72080000.0
2009-08-12 13:20:00,66.133,66.136,66.058,66.067,88440000.0
2009-08-12 13:25:00,66.084,66.11,66.069,66.078,78480000.0
2009-08-12 13:30:00,66.104,66.124,66.078,66.092,67640000.0
2009-08-12 13:35:00,66.086,66.141,66.08,66.116,61220000.0
2009-08-12 13:40:00,66.11,66.128,66.091,66.126,71430000.0
2009-08-12 13:45:00,66.141,66.15,66.117,66.125,75440000.0
2009-08-12 13:50:00,66.119,66.139,66.081,66.088,63980000.0
2009-08-12 13:55:00,66.079,66.094,66.057,66.088,89990000.0
2009-08-12 14:00:00,66.096,66.151,66.069,66.108,95130000.0
2009-08-12 14:05:00,66.142,66.16,66.116,66.157,63700000.0
2009-08-12 14:10:00,66.16,66.175,66.129,66.136,59060000.0
2009-08-12 14:15:00,66.143,66.173,66.123,66.136,81580000.0
2009-08-12 14:20:00,66.123,66.155,66.084,66.121,77110000.0
2009-08-12 14:25:00,66.116,66.148,66.112,66.145,66470000.0
2009-08-12 14:30:00,66.165,66.203,66.15,66.172,67910000.0
2009-08-12 14:35:00,66.177,66.177,66.121,66.149,79370000.0
2009-08-12 14:40:00,66.146,66.159,66.117,66.135,82650000.0
2009-08-12 14:45:00,66.137,66.14,66.098,66.117,73980000.0
2009-08-12 14:50:00,66.124,66.134,66.093,66.114,87040000.0
2009-08-12 14:55:00,66.118,66.145,66.104,66.115,72890000.0
2009-08-12 15:00:00,66.123,66.139,66.101,66.122,71390000.0
2009-08-12 15:05:00,66.133,66.166,66.117,66.138,79100000.0
2009-08-12 15:10:00,66.114,66.143,66.088,66.123,88940000.0
2009-08-12 15:15:00,66.129,66.134,66.09,66.117,69760000.0
2009-08-12 15:20:00,66.12,66.132,66.081,66.109,63770000.0
2009-08-12 15:25:00,66.113,66.113,66.075,66.112,61880000.0
2009-08-12 15:30:00,66.122,66.166,66.106,66.156,82010000.0
2009-08-12 15:35:00,66.153,66.21,66.143,66.204,413950000.0
2009-08-12 15:40:00,66.207,66.34,66.206,66.331,207300000.0
2009-08-12 15:45:00,66.343,66.435,66.333,66.381,79600000.0
2009-08-12 15:50:00,66.383,66.451,66.367,66.445,366470000.0
2009-08-12 15:55:00,66.446,66.48,66.398,66.437,241600000.0
2009-08-12 16:00:00,66.507,66.507,66.405,66.421,246690000.0
2009-08-12 16:05:00,66.42,66.508,66.414,66.489,257400000.0
2009-08-12 16:10:00,66.465,66.503,66.465,66.469,81620000.0
2009-08-12 16:15:00,66.481,66.493,66.454,66.467,204470000.0
2009-08-12 16:20:00,66.475,66.491,66.448,66.489,142440000.0
2009-08-12 16:25:00,66.487,66.506,66.456,66.502,57280000.0
2009-08-12 16:30:00,66.492,66.511,66.465,66.489,175860000.0
2009-08-12 16:35:00,66.489,66.493,66.453,66.471,401060000.0
2009-08-12 16:40:00,66.46,66.511,66.433,66.511,347530000.0
2009-08-12 16:45:00,66.512,66.585,66.488,66.583,302290000.0
2009-08-12 16:50:00,66.579,66.625,66.579,66.593,163550000.0
2009-08-12 16:55:00,66.593,66.621,66.563,66.595,139140000.0
2009-08-12 17:00:00,66.618,66.621,66.534,66.561,238580000.0
2009-08-12 17:05:00,66.561,66.58,66.542,66.574,187610000.0
2009-08-12 17:10:00,66.565,66.612,66.561,66.599,190280000.0
2009-08-12 17:15:00,66.619,66.652,66.604,66.639,283860000.0
2009-08-12 17:20:00,66.63,66.684,66.63,66.65,179650000.0
2009-08-12 17:25:00,66.673,66.673,66.628,66.649,287700000.0
2009-08-12 17:30:00,66.659,66.662,66.616,66.641,301220000.0
2009-08-12 17:35:00,66.621,66.678,66.61,66.61,324640000.0
2009-08-12 17:40:00,66.632,66.632,66.552,66.574,261380000.0
2009-08-12 17:45:00,66.571,66.61,66.526,66.603,162110000.0
2009-08-12 17:50:00,66.595,66.602,66.543,66.543,406750000.0
2009-08-12 17:55:00,66.571,66.599,66.562,66.59,161260000.0
2009-08-12 18:00:00,66.594,66.612,66.547,66.565,272350000.0
2009-08-12 18:05:00,66.574,66.58,66.515,66.58,195940000.0
2009-08-12 18:10:00,66.57,66.59,66.52,66.533,144750000.0
2009-08-12 18:15:00,66.544,66.572,66.516,66.566,451500000.0
2009-08-12 18:20:00,66.553,66.571,66.529,66.537,114540000.0
2009-08-12 18:25:00,66.546,66.546,66.513,66.52,197390000.0
2009-08-12 18:30:00,66.543,66.543,66.484,66.504,203740000.0
2009-08-12 18:35:00,66.503,66.523,66.486,66.521,151490000.0
2009-08-12 18:40:00,66.527,66.545,66.511,66.545,150830000.0
2009-08-12 18:45:00,66.537,66.541,66.513,66.528,146520000.0
2009-08-12 18:50:00,66.539,66.574,66.52,66.559,150720000.0
2009-08-12 18:55:00,66.568,66.643,66.553,66.636,316920000.0
2009-08-12 19:00:00,66.623,66.623,66.579,66.586,75140000.0
2009-08-12 19:05:00,66.593,66.6,66.515,66.556,80920000.0
2009-08-12 19:10:00,66.56,66.574,66.518,66.526,336680000.0
2009-08-12 19:15:00,66.537,66.562,66.532,66.545,224120000.0
2009-08-12 19:20:00,66.542,66.554,66.509,66.548,198770000.0
2009-08-12 19:25:00,66.534,66.561,66.52,66.556,250480000.0
2009-08-12 19:30:00,66.557,66.562,66.516,66.519,69820000.0
2009-08-12 19:35:00,66.52,66.544,66.508,66.539,198870000.0
2009-08-12 19:40:00,66.541,66.543,66.514,66.543,232240000.0
2009-08-12 19:45:00,66.554,66.566,66.518,66.555,260190000.0
2009-08-12 19:50:00,66.541,66.577,66.541,66.573,280810000.0
2009-08-12 19:55:00,66.566,66.574,66.511,66.511,405810000.0
2009-08-12 20:00:00,66.529,66.543,66.508,66.542,170640000.0
2009-08-12 20:05:00,66.543,66.588,66.535,66.572,108240000.0
2009-08-12 20:10:00,66.555,66.615,66.51,66.615,68210000.0
2009-08-12 20:15:00,66.545,66.915,66.545,66.763,197110000.0
2009-08-12 20:20:00,66.749,66.88,66.737,66.82,181550000.0
2009-08-12 20:25:00,66.848,66.903,66.758,66.768,137080000.0
2009-08-12 20:30:00,66.698,66.698,66.486,66.559,300030000.0
2009-08-12 20:35:00,66.562,66.57,66.255,66.416,126230000.0
2009-08-12 20:40:00,66.396,66.438,66.331,66.341,181690000.0
2009-08-12 20:45:00,66.354,66.393,66.331,66.382,305510000.0
2009-08-12 20:50:00,66.376,66.618,66.363,66.548,533450000.0
2009-08-12 20:55:00,66.574,66.64,66.561,66.637,422970000.0
2009-08-12 21:00:00,66.646,66.674,66.608,66.613,514600000.0
2009-08-12 21:05:00,66.618,66.641,66.581,66.602,507490000.0
2009-08-12 21:10:00,66.591,66.63,66.575,66.602,466370000.0
2009-08-12 21:15:00,66.604,66.66,66.591,66.601,336750000.0
2009-08-12 21:20:00,66.601,66.601,66.546,66.595,354660000.0
2009-08-12 21:25:00,66.587,66.601,66.544,66.566,490550000.0
2009-08-12 21:30:00,66.573,66.581,66.533,66.558,393480000.0
2009-08-12 21:35:00,66.569,66.599,66.535,66.576,511700000.0
2009-08-12 21:40:00,66.593,66.628,66.571,66.582,512090000.0
2009-08-12 21:45:00,66.606,66.606,66.566,66.578,492700000.0
2009-08-12 21:50:00,66.551,66.573,66.494,66.497,462510000.0
2009-08-12 21:55:00,66.496,66.521,66.487,66.496,617440000.0
2009-08-12 22:00:00,66.508,66.522,66.476,66.478,384150000.0
2009-08-12 22:05:00,66.489,66.504,66.468,66.481,444840000.0
2009-08-12 22:10:00,66.47,66.493,66.459,66.468,355030000.0
2009-08-12 22:15:00,66.482,66.487,66.438,66.464,330230000.0
2009-08-12 22:20:00,66.483,66.492,66.445,66.445,422070000.0
2009-08-12 22:25:00,66.428,66.459,66.415,66.438,403030000.0
2009-08-12 22:30:00,66.45,66.452,66.413,66.435,572050000.0
2009-08-12 22:35:00,66.429,66.465,66.427,66.46,449160000.0
2009-08-12 22:40:00,66.45,66.497,66.449,66.496,325450000.0
2009-08-12 22:45:00,66.513,66.515,66.485,66.498,452470000.0
2009-08-12 22:50:00,66.489,66.521,66.483,66.518,389810000.0
2009-08-12 22:55:00,66.501,66.505,66.473,66.494,448710000.0
2009-08-12 23:00:00,66.518,66.518,66.417,66.508,504540000.0
2009-08-12 23:05:00,66.498,66.5,66.453,66.476,406550000.0
2009-08-12 23:10:00,66.474,66.511,66.468,66.488,291100000.0
2009-08-12 23:15:00,66.498,66.498,66.45,66.462,382750000.0
2009-08-12 23:20:00,66.459,66.481,66.443,66.449,335040000.0
2009-08-12 23:25:00,66.454,66.478,66.44,66.457,431840000.0
2009-08-12 23:30:00,66.456,66.463,66.444,66.447,174660000.0
2009-08-12 23:35:00,66.428,66.467,66.417,66.458,190490000.0
2009-08-12 23:40:00,66.477,66.48,66.456,66.457,151410000.0
2009-08-12 23:45:00,66.471,66.471,66.456,66.465,214870000.0
2009-08-12 23:50:00,66.454,66.474,66.439,66.459,173250000.0
2009-08-12 23:55:00,66.442,66.484,66.442,66.484,237030000.0
2009-08-13 00:00:00,66.495,66.524,66.473,66.524,310720000.0
2009-08-13 00:05:00,66.523,66.557,66.518,66.531,233430000.0
2009-08-13 00:10:00,66.519,66.554,66.492,66.554,318460000.0
2009-08-13 00:15:00,66.556,66.557,66.533,66.541,352320000.0
2009-08-13 00:20:00,66.555,66.557,66.518,66.543,381900000.0
2009-08-13 00:25:00,66.521,66.559,66.52,66.555,521980000.0
2009-08-13 00:30:00,66.563,66.563,66.533,66.538,213500000.0
2009-08-13 00:35:00,66.567,66.571,66.487,66.509,418910000.0
2009-08-13 00:40:00,66.519,66.565,66.504,66.565,357920000.0
2009-08-13 00:45:00,66.569,66.581,66.546,66.559,241720000.0
2009-08-13 00:50:00,66.552,66.574,66.526,66.544,427020000.0
2009-08-13 00:55:00,66.552,66.555,66.511,66.54,230030000.0
2009-08-13 01:00:00,66.546,66.546,66.489,66.496,302910000.0
2009-08-13 01:05:00,66.516,66.516,66.472,66.478,316290000.0
2009-08-13 01:10:00,66.475,66.534,66.468,66.534,413180000.0
2009-08-13 01:15:00,66.529,66.567,66.527,66.552,319240000.0
2009-08-13 01:20:00,66.554,66.566,66.53,66.553,343250000.0
2009-08-13 01:25:00,66.549,66.587,66.536,66.567,477700000.0
2009-08-13 01:30:00,66.594,66.629,66.56,66.617,142130000.0
2009-08-13 01:35:00,66.607,66.623,66.582,66.591,357050000.0
2009-08-13 01:40:00,66.595,66.651,66.589,66.651,625870000.0
2009-08-13 01:45:00,66.642,66.663,66.624,66.636,393310000.0
2009-08-13 01:50:00,66.64,66.647,66.605,66.623,398690000.0
2009-08-13 01:55:00,66.598,66.624,66.563,66.578,338180000.0
2009-08-13 02:00:00,66.594,66.614,66.583,66.601,282010000.0
2009-08-13 02:05:00,66.588,66.613,66.49,66.491,353030000.0
2009-08-13 02:10:00,66.507,66.532,66.462,66.517,246370000.0
2009-08-13 02:15:00,66.514,66.527,66.478,66.523,419000000.0
2009-08-13 02:20:00,66.516,66.547,66.505,66.526,193640000.0
2009-08-13 02:25:00,66.516,66.546,66.504,66.53,245080000.0
2009-08-13 02:30:00,66.544,66.605,66.523,66.605,422850000.0
2009-08-13 02:35:00,66.606,66.627,66.58,66.593,333750000.0
2009-08-13 02:40:00,66.605,66.623,66.584,66.609,281880000.0
2009-08-13 02:45:00,66.605,66.621,66.574,66.586,423730000.0
2009-08-13 02:50:00,66.557,66.612,66.555,66.585,469270000.0
2009-08-13 02:55:00,66.586,66.611,66.507,66.528,301070000.0
2009-08-13 03:00:00,66.527,66.561,66.494,66.554,415880000.0
2009-08-13 03:05:00,66.552,66.603,66.552,66.6,287870000.0
2009-08-13 03:10:00,66.595,66.602,66.552,66.558,283380000.0
2009-08-13 03:15:00,66.564,66.575,66.527,66.547,551240000.0
2009-08-13 03:20:00,66.53,66.571,66.506,66.548,350890000.0
2009-08-13 03:25:00,66.535,66.563,66.506,66.525,347740000.0
2009-08-13 03:30:00,66.537,66.572,66.517,66.567,338340000.0
2009-08-13 03:35:00,66.571,66.571,66.429,66.431,199230000.0
2009-08-13 03:40:00,66.428,66.439,66.374,66.411,203200000.0
2009-08-13 03:45:00,66.435,66.44,66.352,66.363,357640000.0
2009-08-13 03:50:00,66.337,66.37,66.283,66.296,356070000.0
2009-08-13 03:55:00,66.311,66.365,66.301,66.348,351350000.0
2009-08-13 04:00:00,66.368,66.424,66.357,66.418,291320000.0
2009-08-13 04:05:00,66.418,66.482,66.417,66.469,202510000.0
2009-08-13 04:10:00,66.46,66.468,66.414,66.437,320700000.0
2009-08-13 04:15:00,66.422,66.446,66.413,66.436,344000000.0
2009-08-13 04:20:00,66.452,66.452,66.403,66.428,328150000.0
2009-08-13 04:25:00,66.425,66.485,66.425,66.473,170800000.0
2009-08-13 04:30:00,66.483,66.483,66.432,66.464,424490000.0
2009-08-13 04:35:00,66.454,66.466,66.431,66.465,484350000.0
2009-08-13 04:40:00,66.458,66.466,66.432,66.448,304660000.0
2009-08-13 04:45:00,66.453,66.466,66.424,66.438,414450000.0
2009-08-13 04:50:00,66.447,66.453,66.408,66.418,287740000.0
2009-08-13 04:55:00,66.407,66.426,66.386,66.4,303630000.0
2009-08-13 05:00:00,66.415,66.436,66.399,66.416,410880000.0
2009-08-13 05:05:00,66.422,66.443,66.394,66.412,299370000.0
2009-08-13 05:10:00,66.417,66.431,66.361,66.375,417730000.0
2009-08-13 05:15:00,66.387,66.396,66.357,66.377,134250000.0
2009-08-13 05:20:00,66.372,66.4,66.362,66.386,432660000.0
2009-08-13 05:25:00,66.394,66.394,66.36,66.377,272970000.0
2009-08-13 05:30:00,66.393,66.406,66.373,66.373,425940000.0
2009-08-13 05:35:00,66.377,66.416,66.364,66.415,259130000.0
2009-08-13 05:40:00,66.408,66.415,66.373,66.388,266660000.0
2009-08-13 05:45:00,66.402,66.402,66.353,66.385,474340000.0
2009-08-13 05:50:00,66.376,66.402,66.37,66.394,211290000.0
2009-08-13 05:55:00,66.385,66.393,66.356,66.378,274210000.0
2009-08-13 06:00:00,66.386,66.421,66.361,66.398,501010000.0
2009-08-13 06:05:00,66.4,66.438,66.39,66.419,378190000.0
2009-08-13 06:10:00,66.41,66.441,66.406,66.413,224500000.0
2009-08-13 06:15:00,66.427,66.435,66.394,66.396,449790000.0
2009-08-13 06:20:00,66.425,66.426,66.39,66.413,232120000.0
2009-08-13 06:25:00,66.4,66.434,66.372,66.433,409500000.0
2009-08-13 06:30:00,66.444,66.466,66.423,66.464,291120000.0
2009-08-13 06:35:00,66.451,66.468,66.414,66.426,304790000.0
2009-08-13 06:40:00,66.425,66.434,66.41,66.427,266920000.0
2009-08-13 06:45:00,66.439,66.464,66.402,66.409,441780000.0
2009-08-13 06:50:00,66.428,66.453,66.422,66.432,178020000.0
2009-08-13 06:55:00,66.447,66.45,66.414,66.438,404140000.0
2009-08-13 07:00:00,66.447,66.462,66.424,66.449,589000000.0
2009-08-13 07:05:00,66.46,66.53,66.45,66.517,395170000.0
2009-08-13 07:10:00,66.502,66.543,66.454,66.543,412450000.0
2009-08-13 07:15:00,66.544,66.55,66.496,66.524,303290000.0
2009-08-13 07:20:00,66.531,66.565,66.525,66.53,305160000.0
2009-08-13 07:25:00,66.531,66.555,66.512,66.522,259750000.0
2009-08-13 07:30:00,66.531,66.554,66.513,66.528,483680000.0
2009-08-13 07:35:00,66.511,66.534,66.497,66.534,505100000.0
2009-08-13 07:40:00,66.529,66.564,66.521,66.546,338580000.0
2009-08-13 07:45:00,66.553,66.569,66.536,66.563,450850000.0
2009-08-13 07:50:00,66.55,66.601,66.543,66.566,178690000.0
2009-08-13 07:55:00,66.547,66.562,66.52,66.544,66090000.0
2009-08-13 08:00:00,66.56,66.618,66.535,66.606,73620000.0
2009-08-13 08:05:00,66.618,66.65,66.6,66.65,66700000.0
2009-08-13 08:10:00,66.659,66.673,66.636,66.641,87220000.0
2009-08-13 08:15:00,66.653,66.653,66.577,66.583,81890000.0
2009-08-13 08:20:00,66.584,66.609,66.573,66.596,76190000.0
2009-08-13 08:25:00,66.601,66.658,66.591,66.658,65260000.0
2009-08-13 08:30:00,66.661,66.668,66.628,66.653,76940000.0
2009-08-13 08:35:00,66.66,66.661,66.605,66.616,77590000.0
2009-08-13 08:40:00,66.598,66.632,66.576,66.614,62510000.0
2009-08-13 08:45:00,66.614,66.632,66.586,66.609,92750000.0
2009-08-13 08:50:00,66.604,66.616,66.558,66.582,74550000.0
2009-08-13 08:55:00,66.583,66.625,66.559,66.574,66460000.0
2009-08-13 09:00:00,66.574,66.576,66.547,66.568,77000000.0
2009-08-13 09:05:00,66.574,66.595,66.557,66.576,74750000.0
2009-08-13 09:10:00,66.586,66.619,66.568,66.619,61930000.0
2009-08-13 09:15:00,66.628,66.642,66.596,66.607,72710000.0
2009-08-13 09:20:00,66.621,66.633,66.577,66.618,76910000.0
2009-08-13 09:25:00,66.612,66.643,66.607,66.63,72170000.0
2009-08-13 09:30:00,66.623,66.667,66.613,66.665,57080000.0
2009-08-13 09:35:00,66.645,66.682,66.644,66.674,68520000.0
2009-08-13 09:40:00,66.691,66.705,66.651,66.692,71590000.0
2009-08-13 09:45:00,66.684,66.702,66.658,66.676,69990000.0
2009-08-13 09:50:00,66.677,66.732,66.649,66.729,74920000.0
2009-08-13 09:55:00,66.731,66.792,66.718,66.76,57260000.0
2009-08-13 10:00:00,66.764,66.794,66.733,66.754,81300000.0
2009-08-13 10:05:00,66.749,66.749,66.709,66.733,63390000.0
2009-08-13 10:10:00,66.716,66.742,66.705,66.74,87690000.0
2009-08-13 10:15:00,66.74,66.751,66.716,66.731,82770000.0
2009-08-13 10:20:00,66.747,66.754,66.719,66.731,72160000.0
2009-08-13 10:25:00,66.754,66.763,66.713,66.733,68470000.0
2009-08-13 10:30:00,66.75,66.75,66.708,66.733,66000000.0
2009-08-13 10:35:00,66.723,66.77,66.723,66.743,76100000.0
2009-08-13 10:40:00,66.738,66.765,66.733,66.762,76770000.0
2009-08-13 10:45:00,66.754,66.774,66.735,66.759,78480000.0
2009-08-13 10:50:00,66.761,66.813,66.749,66.812,60320000.0
2009-08-13 10:55:00,66.806,66.811,66.737,66.737,74180000.0
2009-08-13 11:00:00,66.76,66.832,66.737,66.819,84980000.0
2009-08-13 11:05:00,66.816,66.823,66.781,66.785,63840000.0
2009-08-13 11:10:00,66.796,66.824,66.772,66.808,76080000.0
2009-08-13 11:15:00,66.819,66.819,66.776,66.794,80920000.0
2009-08-13 11:20:00,66.789,66.789,66.734,66.736,70820000.0
2009-08-13 11:25:00,66.732,66.783,66.732,66.783,70290000.0
2009-08-13 11:30:00,66.779,66.779,66.725,66.73,72220000.0
2009-08-13 11:35:00,66.733,66.759,66.692,66.751,84690000.0
2009-08-13 11:40:00,66.742,66.773,66.739,66.76,75070000.0
2009-08-13 11:45:00,66.742,66.762,66.718,66.751,63360000.0
2009-08-13 11:50:00,66.74,66.74,66.696,66.709,69000000.0
2009-08-13 11:55:00,66.668,66.708,66.581,66.597,79610000.0
2009-08-13 12:00:00,66.61,66.666,66.602,66.645,80340000.0
2009-08-13 12:05:00,66.639,66.703,66.639,66.698,75270000.0
2009-08-13 12:10:00,66.681,66.699,66.641,66.643,81590000.0
2009-08-13 12:15:00,66.668,66.689,66.641,66.646,76400000.0
2009-08-13 12:20:00,66.66,66.708,66.646,66.696,74140000.0
2009-08-13 12:25:00,66.696,66.696,66.64,66.64,78960000.0
2009-08-13 12:30:00,66.65,66.695,66.648,66.659,81800000.0
2009-08-13 12:35:00,66.674,66.684,66.651,66.658,64450000.0
2009-08-13 12:40:00,66.666,66.687,66.663,66.686,61850000.0
2009-08-13 12:45:00,66.706,66.706,66.668,66.68,67790000.0
2009-08-13 12:50:00,66.687,66.687,66.662,66.68,65600000.0
2009-08-13 12:55:00,66.672,66.694,66.642,66.687,75340000.0
2009-08-13 13:00:00,66.685,66.705,66.674,66.699,77010000.0
2009-08-13 13:05:00,66.69,66.698,66.663,66.696,71040000.0
2009-08-13 13:10:00,66.699,66.715,66.671,66.705,56270000.0
2009-08-13 13:15:00,66.71,66.735,66.693,66.711,79890000.0
2009-08-13 13:20:00,66.726,66.737,66.7,66.728,85160000.0
2009-08-13 13:25:00,66.713,66.728,66.692,66.711,77370000.0
2009-08-13 13:30:00,66.732,66.732,66.673,66.689,70640000.0
2009-08-13 13:35:00,66.699,66.724,66.696,66.717,84350000.0
2009-08-13 13:40:00,66.686,66.733,66.686,66.722,79190000.0
2009-08-13 13:45:00,66.712,66.751,66.708,66.726,74400000.0
2009-08-13 13:50:00,66.695,66.722,66.67,66.718,54570000.0
2009-08-13 13:55:00,66.71,66.751,66.7,66.731,87090000.0
2009-08-13 14:00:00,66.738,66.739,66.67,66.706,84460000.0
2009-08-13 14:05:00,66.719,66.753,66.657,66.722,57450000.0
2009-08-13 14:10:00,66.729,66.747,66.711,66.721,59910000.0
2009-08-13 14:15:00,66.732,66.739,66.705,66.718,80600000.0
2009-08-13 14:20:00,66.728,66.743,66.705,66.74,79930000.0
2009-08-13 14:25:00,66.717,66.768,66.701,66.701,58550000.0
2009-08-13 14:30:00,66.655,66.655,66.36,66.373,72520000.0
2009-08-13 14:35:00,66.326,66.357,66.262,66.339,75630000.0
2009-08-13 14:40:00,66.33,66.366,66.278,66.3,79660000.0
2009-08-13 14:45:00,66.273,66.327,66.209,66.292,74140000.0
2009-08-13 14:50:00,66.283,66.31,66.242,66.273,79810000.0
2009-08-13 14:55:00,66.278,66.325,66.231,66.325,71580000.0
2009-08-13 15:00:00,66.35,66.389,66.335,66.382,64590000.0
2009-08-13 15:05:00,66.385,66.427,66.374,66.399,69290000.0
2009-08-13 15:10:00,66.388,66.394,66.354,66.38,66890000.0
2009-08-13 15:15:00,66.374,66.391,66.344,66.365,80890000.0
2009-08-13 15:20:00,66.37,66.37,66.326,66.361,66580000.0
2009-08-13 15:25:00,66.36,66.363,66.336,66.345,64140000.0
2009-08-13 15:30:00,66.346,66.358,66.299,66.299,77830000.0
2009-08-13 15:35:00,66.295,66.327,66.269,66.287,418440000.0
2009-08-13 15:40:00,66.308,66.308,66.117,66.14,209180000.0
2009-08-13 15:45:00,66.159,66.206,66.115,66.158,72340000.0
2009-08-13 15:50:00,66.153,66.153,65.986,66.021,374430000.0
2009-08-13 15:55:00,66.035,66.07,65.988,66.055,222750000.0
2009-08-13 16:00:00,66.069,66.117,65.995,66.096,234420000.0
2009-08-13 16:05:00,66.11,66.137,66.064,66.067,262720000.0
2009-08-13 16:10:00,66.082,66.112,66.065,66.103,84030000.0
2009-08-13 16:15:00,66.101,66.13,66.072,66.094,212140000.0
2009-08-13 16:20:00,66.091,66.147,66.083,66.123,131510000.0
2009-08-13 16:25:00,66.156,66.178,66.139,66.164,55370000.0
2009-08-13 16:30:00,66.186,66.197,66.167,66.181,169270000.0
2009-08-13 16:35:00,66.18,66.207,66.149,66.205,402590000.0
2009-08-13 16:40:00,66.17,66.267,66.164,66.251,336860000.0
2009-08-13 16:45:00,66.268,66.272,66.178,66.195,284630000.0
2009-08-13 16:50:00,66.19,66.19,66.119,66.144,156450000.0
2009-08-13 16:55:00,66.149,66.201,66.129,66.136,138400000.0
2009-08-13 17:00:00,66.124,66.141,66.104,66.111,240390000.0
2009-08-13 17:05:00,66.118,66.137,66.092,66.124,189380000.0
2009-08-13 17:10:00,66.121,66.122,65.975,65.99,177390000.0
2009-08-13 17:15:00,65.988,66.051,65.967,66.025,287970000.0
2009-08-13 17:20:00,66.026,66.083,66.022,66.071,174850000.0
2009-08-13 17:25:00,66.083,66.114,66.049,66.114,284130000.0
2009-08-13 17:30:00,66.119,66.122,66.055,66.084,301030000.0
2009-08-13 17:35:00,66.069,66.11,66.063,66.108,318110000.0
2009-08-13 17:40:00,66.128,66.175,66.107,66.169,263070000.0
2009-08-13 17:45:00,66.166,66.176,66.139,66.165,165920000.0
2009-08-13 17:50:00,66.148,66.159,66.123,66.138,400720000.0
2009-08-13 17:55:00,66.121,66.146,66.115,66.14,161780000.0
2009-08-13 18:00:00,66.152,66.156,66.118,66.154,278290000.0
2009-08-13 18:05:00,66.158,66.164,66.133,66.146,179440000.0
2009-08-13 18:10:00,66.139,66.16,66.135,66.152,142660000.0
2009-08-13 18:15:00,66.157,66.163,66.125,66.156,453600000.0
2009-08-13 18:20:00,66.166,66.173,66.133,66.151,106390000.0
2009-08-13 18:25:00,66.148,66.185,66.114,66.12,185490000.0
2009-08-13 18:30:00,66.124,66.185,66.116,66.167,203760000.0
2009-08-13 18:35:00,66.165,66.186,66.137,66.148,161340000.0
2009-08-13 18:40:00,66.152,66.152,66.107,66.124,152600000.0
2009-08-13 18:45:00,66.139,66.143,66.104,66.107,144720000.0
2009-08-13 18:50:00,66.096,66.122,66.088,66.105,126030000.0
2009-08-13 18:55:00,66.107,66.136,66.087,66.087,305950000.0
2009-08-13 19:00:00,66.105,66.113,66.029,66.095,82620000.0
2009-08-13 19:05:00,66.085,66.124,66.07,66.116,78370000.0
2009-08-13 19:10:00,66.113,66.118,66.056,66.077,340380000.0
2009-08-13 19:15:00,66.073,66.078,65.988,66.037,226710000.0
2009-08-13 19:20:00,66.024,66.042,65.937,65.937,204630000.0
2009-08-13 19:25:00,65.941,65.991,65.898,65.973,245280000.0
2009-08-13 19:30:00,65.975,65.982,65.941,65.979,71910000.0
2009-08-13 19:35:00,65.986,65.994,65.951,65.984,203910000.0
2009-08-13 19:40:00,65.981,66.02,65.967,66.02,227330000.0
2009-08-13 19:45:00,66.036,66.036,65.986,65.991,269270000.0
2009-08-13 19:50:00,65.983,65.995,65.908,65.935,290260000.0
2009-08-13 19:55:00,65.962,65.981,65.907,65.969,397580000.0
2009-08-13 20:00:00,65.986,65.986,65.877,65.901,179460000.0
2009-08-13 20:05:00,65.904,65.931,65.876,65.914,106720000.0
2009-08-13 20:10:00,65.914,65.952,65.902,65.94,74200000.0
2009-08-13 20:15:00,65.952,65.952,65.856,65.926,208340000.0
2009-08-13 20:20:00,65.913,65.961,65.908,65.937,177140000.0
2009-08-13 20:25:00,65.946,65.961,65.924,65.937,141010000.0
2009-08-13 20:30:00,65.939,65.949,65.903,65.921,297760000.0
2009-08-13 20:35:00,65.922,66.005,65.92,66.001,126340000.0
2009-08-13 20:40:00,65.981,66.022,65.981,66.011,173140000.0
2009-08-13 20:45:00,66.028,66.028,65.994,65.994,194280000.0
2009-08-13 20:50:00,65.983,65.994,65.954,65.96,556770000.0
2009-08-13 20:55:00,65.965,65.983,65.922,65.935,429390000.0
2009-08-13 21:00:00,65.93,66.011,65.909,65.987,522770000.0
2009-08-13 21:05:00,66.012,66.024,65.984,66.014,510240000.0
2009-08-13 21:10:00,66.011,66.071,66.004,66.029,485920000.0
2009-08-13 21:15:00,66.061,66.061,66.028,66.056,335760000.0
2009-08-13 21:20:00,66.053,66.061,66.017,66.033,354190000.0
2009-08-13 21:25:00,66.024,66.043,65.991,66.021,491960000.0
2009-08-13 21:30:00,66.028,66.072,66.013,66.064,374450000.0
2009-08-13 21:35:00,66.058,66.065,66.026,66.046,506640000.0
2009-08-13 21:40:00,66.041,66.122,66.037,66.117,522030000.0
2009-08-13 21:45:00,66.123,66.123,66.081,66.096,499680000.0
2009-08-13 21:50:00,66.08,66.129,66.075,66.093,459950000.0
2009-08-13 21:55:00,66.084,66.118,66.077,66.106,621440000.0
2009-08-13 22:00:00,66.103,66.108,66.061,66.08,385370000.0
2009-08-13 22:05:00,66.095,66.115,66.084,66.095,445410000.0
2009-08-13 22:10:00,66.101,66.147,66.092,66.099,470010000.0
2009-08-13 22:15:00,66.128,66.153,66.106,66.129,340670000.0
2009-08-13 22:20:00,66.151,66.151,66.101,66.117,430380000.0
2009-08-13 22:25:00,66.104,66.126,66.079,66.106,393250000.0
2009-08-13 22:30:00,66.123,66.123,66.074,66.087,578800000.0
2009-08-13 22:35:00,66.113,66.113,66.077,66.082,357550000.0
2009-08-13 22:40:00,66.095,66.113,66.076,66.106,406340000.0
2009-08-13 22:45:00,66.14,66.154,66.101,66.101,470010000.0
2009-08-13 22:50:00,66.11,66.144,66.108,66.125,227880000.0
2009-08-13 22:55:00,66.113,66.178,66.093,66.178,459440000.0
2009-08-13 23:00:00,66.186,66.186,66.103,66.128,414070000.0
2009-08-13 23:05:00,66.134,66.171,66.123,66.123,398710000.0
2009-08-13 23:10:00,66.138,66.145,66.103,66.124,295300000.0
2009-08-13 23:15:00,66.134,66.144,66.106,66.113,372180000.0
2009-08-13 23:20:00,66.102,66.153,66.102,66.133,331060000.0
2009-08-13 23:25:00,66.141,66.147,66.113,66.118,405470000.0
2009-08-13 23:30:00,66.154,66.157,66.12,66.137,263470000.0
2009-08-13 23:35:00,66.132,66.165,66.129,66.163,201560000.0
2009-08-13 23:40:00,66.136,66.163,66.126,66.13,332660000.0
2009-08-13 23:45:00,66.175,66.178,66.09,66.113,486730000.0
2009-08-13 23:50:00,66.102,66.127,66.059,66.073,209190000.0
2009-08-13 23:55:00,66.074,66.106,66.042,66.042,166240000.0
2009-08-14 00:00:00,66.065,66.087,66.046,66.075,305860000.0
2009-08-14 00:05:00,66.041,66.067,66.032,66.064,215310000.0
2009-08-14 00:10:00,66.061,66.07,66.007,66.035,336550000.0
2009-08-14 00:15:00,66.043,66.043,66.013,66.013,359640000.0
2009-08-14 00:20:00,66.019,66.046,65.986,66.024,277500000.0
2009-08-14 00:25:00,66.036,66.059,66.031,66.053,401360000.0
2009-08-14 00:30:00,66.038,66.038,66.004,66.034,224900000.0
2009-08-14 00:35:00,66.047,66.051,65.998,66.01,391900000.0
2009-08-14 00:40:00,66.002,66.022,65.989,66.009,510440000.0
2009-08-14 00:45:00,66.025,66.036,65.992,66.036,316150000.0
2009-08-14 00:50:00,66.04,66.075,66.026,66.066,435780000.0
2009-08-14 00:55:00,66.062,66.101,66.045,66.045,344720000.0
2009-08-14 01:00:00,66.074,66.081,66.044,66.048,312980000.0
2009-08-14 01:05:00,66.061,66.096,66.061,66.081,266970000.0
2009-08-14 01:10:00,66.059,66.104,66.058,66.104,345510000.0
2009-08-14 01:15:00,66.094,66.094,66.06,66.06,344350000.0
2009-08-14 01:20:00,66.073,66.073,66.015,66.022,345650000.0
2009-08-14 01:25:00,66.028,66.041,66.009,66.027,478810000.0
2009-08-14 01:30:00,66.045,66.045,65.975,65.987,184380000.0
2009-08-14 01:35:00,65.993,66.035,65.977,66.025,340390000.0
2009-08-14 01:40:00,66.015,66.043,65.995,66.025,633580000.0
2009-08-14 01:45:00,66.013,66.054,66.004,66.039,401400000.0
2009-08-14 01:50:00,66.034,66.042,65.995,66.021,401260000.0
2009-08-14 01:55:00,66.027,66.045,66.017,66.024,341560000.0
2009-08-14 02:00:00,66.034,66.076,66.022,66.046,275600000.0
2009-08-14 02:05:00,66.037,66.079,66.014,66.02,340280000.0
2009-08-14 02:10:00,66.031,66.092,66.021,66.092,240860000.0
2009-08-14 02:15:00,66.097,66.139,66.076,66.116,404190000.0
2009-08-14 02:20:00,66.101,66.173,66.101,66.164,187700000.0
2009-08-14 02:25:00,66.155,66.198,66.144,66.194,238230000.0
2009-08-14 02:30:00,66.205,66.208,66.172,66.205,411990000.0
2009-08-14 02:35:00,66.194,66.203,66.164,66.195,339610000.0
2009-08-14 02:40:00,66.188,66.207,66.162,66.194,277200000.0
2009-08-14 02:45:00,66.19,66.19,66.149,66.164,444350000.0
2009-08-14 02:50:00,66.174,66.202,66.151,66.186,452370000.0
2009-08-14 02:55:00,66.17,66.195,66.094,66.102,288640000.0
2009-08-14 03:00:00,66.116,66.166,66.107,66.166,406840000.0
2009-08-14 03:05:00,66.148,66.2,66.121,66.142,273910000.0
2009-08-14 03:10:00,66.141,66.141,66.073,66.073,270110000.0
2009-08-14 03:15:00,66.092,66.113,66.072,66.104,529730000.0
2009-08-14 03:20:00,66.107,66.146,66.102,66.137,342340000.0
2009-08-14 03:25:00,66.123,66.143,66.089,66.099,364810000.0
2009-08-14 03:30:00,66.125,66.146,66.093,66.107,343530000.0
2009-08-14 03:35:00,66.098,66.101,66.029,66.056,181120000.0
2009-08-14 03:40:00,66.061,66.085,66.032,66.077,205920000.0
2009-08-14 03:45:00,66.083,66.093,66.05,66.071,348880000.0
2009-08-14 03:50:00,66.085,66.133,66.066,66.108,348280000.0
2009-08-14 03:55:00,66.096,66.149,66.096,66.147,347280000.0
2009-08-14 04:00:00,66.144,66.149,66.097,66.101,205980000.0
2009-08-14 04:05:00,66.107,66.138,66.1,66.133,181170000.0
2009-08-14 04:10:00,66.133,66.162,66.121,66.145,322980000.0
2009-08-14 04:15:00,66.153,66.154,66.124,66.135,357810000.0
2009-08-14 04:20:00,66.127,66.143,66.12,66.143,340580000.0
2009-08-14 04:25:00,66.121,66.14,66.117,66.135,129410000.0
2009-08-14 04:30:00,66.143,66.143,66.08,66.08,459680000.0
2009-08-14 04:35:00,66.091,66.102,66.069,66.091,545710000.0
2009-08-14 04:40:00,66.063,66.101,66.043,66.077,339030000.0
2009-08-14 04:45:00,66.083,66.085,66.061,66.072,461110000.0
2009-08-14 04:50:00,66.074,66.089,66.061,66.08,317400000.0
2009-08-14 04:55:00,66.089,66.092,66.007,66.014,232400000.0
2009-08-14 05:00:00,66.025,66.033,66.004,66.018,432580000.0
2009-08-14 05:05:00,66.019,66.043,65.997,66.003,283150000.0
2009-08-14 05:10:00,65.994,65.994,65.942,65.955,439170000.0
2009-08-14 05:15:00,65.962,65.962,65.906,65.931,156330000.0
2009-08-14 05:20:00,65.927,65.962,65.921,65.949,438870000.0
2009-08-14 05:25:00,65.946,65.962,65.896,65.915,297550000.0
2009-08-14 05:30:00,65.918,65.941,65.906,65.936,441290000.0
2009-08-14 05:35:00,65.922,65.938,65.883,65.89,292730000.0
2009-08-14 05:40:00,65.888,65.888,65.815,65.858,280570000.0
2009-08-14 05:45:00,65.891,65.937,65.865,65.908,521400000.0
2009-08-14 05:50:00,65.906,65.975,65.884,65.948,223300000.0
2009-08-14 05:55:00,65.944,65.944,65.911,65.933,270030000.0
2009-08-14 06:00:00,65.948,65.982,65.939,65.97,531560000.0
2009-08-14 06:05:00,65.958,65.976,65.939,65.964,427940000.0
2009-08-14 06:10:00,65.948,65.964,65.917,65.947,331460000.0
2009-08-14 06:15:00,65.957,65.959,65.933,65.953,439890000.0
2009-08-14 06:20:00,65.957,65.984,65.943,65.959,224640000.0
2009-08-14 06:25:00,65.95,65.963,65.92,65.92,388910000.0
2009-08-14 06:30:00,65.924,65.952,65.921,65.94,281270000.0
2009-08-14 06:35:00,65.948,65.981,65.945,65.976,300420000.0
2009-08-14 06:40:00,65.967,65.976,65.952,65.967,365780000.0
2009-08-14 06:45:00,65.985,66.002,65.963,65.995,423220000.0
2009-08-14 06:50:00,65.986,66.005,65.972,65.988,163030000.0
2009-08-14 06:55:00,65.973,65.988,65.943,65.975,364130000.0
2009-08-14 07:00:00,65.98,65.98,65.931,65.944,569580000.0
2009-08-14 07:05:00,65.946,65.964,65.932,65.948,389800000.0
2009-08-14 07:10:00,65.964,65.987,65.954,65.987,395650000.0
2009-08-14 07:15:00,65.988,66.002,65.97,65.978,283410000.0
2009-08-14 07:20:00,65.982,65.987,65.945,65.958,281790000.0
2009-08-14 07:25:00,65.968,65.977,65.94,65.951,247840000.0
2009-08-14 07:30:00,65.962,65.985,65.945,65.952,472700000.0
2009-08-14 07:35:00,65.958,65.985,65.958,65.977,489800000.0
2009-08-14 07:40:00,65.987,65.987,65.964,65.985,315350000.0
2009-08-14 07:45:00,65.984,66.006,65.962,65.998,441600000.0
2009-08-14 07:50:00,65.995,66.037,65.977,66.028,172800000.0
2009-08-14 07:55:00,66.034,66.042,66.002,66.042,70470000.0
2009-08-14 08:00:00,66.05,66.05,65.972,65.977,68590000.0
2009-08-14 08:05:00,65.988,65.993,65.933,65.95,63570000.0
2009-08-14 08:10:00,65.951,65.961,65.912,65.949,57380000.0
2009-08-14 08:15:00,65.97,66.0,65.954,65.995,69200000.0
2009-08-14 08:20:00,65.992,66.055,65.985,66.044,69450000.0
2009-08-14 08:25:00,66.029,66.049,66.029,66.036,65850000.0
2009-08-14 08:30:00,66.041,66.041,65.976,65.984,66390000.0
2009-08-14 08:35:00,65.994,66.011,65.952,65.969,76510000.0
2009-08-14 08:40:00,65.953,65.977,65.929,65.956,61740000.0
2009-08-14 08:45:00,65.963,65.988,65.934,65.971,78830000.0
2009-08-14 08:50:00,65.967,66.026,65.964,66.018,76630000.0
2009-08-14 08:55:00,65.987,66.019,65.978,65.984,78900000.0
2009-08-14 09:00:00,65.982,66.01,65.971,65.999,65870000.0
2009-08-14 09:05:00,66.027,66.043,65.991,65.997,68460000.0
2009-08-14 09:10:00,66.015,66.022,65.936,65.969,63030000.0
2009-08-14 09:15:00,65.964,65.964,65.848,65.866,71740000.0
2009-08-14 09:20:00,65.89,65.914,65.864,65.896,68660000.0
2009-08-14 09:25:00,65.905,65.91,65.87,65.883,77320000.0
2009-08-14 09:30:00,65.895,65.895,65.82,65.862,62380000.0
2009-08-14 09:35:00,65.862,65.862,65.685,65.772,67370000.0
2009-08-14 09:40:00,65.781,65.851,65.775,65.851,78240000.0
2009-08-14 09:45:00,65.876,65.889,65.845,65.876,73550000.0
2009-08-14 09:50:00,65.886,65.978,65.862,65.978,85160000.0
2009-08-14 09:55:00,65.956,65.971,65.895,65.904,63780000.0
2009-08-14 10:00:00,65.92,65.944,65.884,65.907,57740000.0
2009-08-14 10:05:00,65.903,65.908,65.863,65.885,61500000.0
2009-08-14 10:10:00,65.871,65.909,65.863,65.905,79270000.0
2009-08-14 10:15:00,65.923,65.96,65.899,65.94,70890000.0
2009-08-14 10:20:00,65.941,65.972,65.916,65.964,67400000.0
2009-08-14 10:25:00,65.966,65.968,65.925,65.949,57540000.0
2009-08-14 10:30:00,65.951,65.951,65.879,65.891,71270000.0
2009-08-14 10:35:00,65.885,65.924,65.867,65.92,88520000.0
2009-08-14 10:40:00,65.929,65.933,65.882,65.911,78580000.0
2009-08-14 10:45:00,65.922,65.922,65.862,65.889,72360000.0
2009-08-14 10:50:00,65.881,65.91,65.869,65.881,61640000.0
2009-08-14 10:55:00,65.861,65.924,65.861,65.903,83400000.0
2009-08-14 11:00:00,65.92,65.932,65.89,65.905,64970000.0
2009-08-14 11:05:00,65.935,65.941,65.901,65.925,55520000.0
2009-08-14 11:10:00,65.939,65.945,65.9,65.927,79200000.0
2009-08-14 11:15:00,65.932,65.941,65.898,65.898,79680000.0
2009-08-14 11:20:00,65.898,65.931,65.884,65.926,74480000.0
2009-08-14 11:25:00,65.916,65.917,65.882,65.896,66600000.0
2009-08-14 11:30:00,65.9,65.9,65.856,65.871,70270000.0
2009-08-14 11:35:00,65.866,65.87,65.8,65.836,90360000.0
2009-08-14 11:40:00,65.811,65.832,65.737,65.75,70520000.0
2009-08-14 11:45:00,65.759,65.789,65.727,65.789,76310000.0
2009-08-14 11:50:00,65.793,65.824,65.775,65.803,71520000.0
2009-08-14 11:55:00,65.814,65.837,65.803,65.823,64260000.0
2009-08-14 12:00:00,65.823,65.823,65.779,65.803,69460000.0
2009-08-14 12:05:00,65.797,65.826,65.79,65.802,83900000.0
2009-08-14 12:10:00,65.812,65.822,65.781,65.791,78600000.0
2009-08-14 12:15:00,65.799,65.804,65.75,65.789,69990000.0
2009-08-14 12:20:00,65.792,65.808,65.76,65.801,85700000.0
2009-08-14 12:25:00,65.776,65.796,65.753,65.792,76890000.0
2009-08-14 12:30:00,65.785,65.805,65.742,65.767,79090000.0
2009-08-14 12:35:00,65.775,65.822,65.772,65.801,65770000.0
2009-08-14 12:40:00,65.806,65.813,65.777,65.787,73240000.0
2009-08-14 12:45:00,65.803,65.803,65.753,65.753,70150000.0
2009-08-14 12:50:00,65.767,65.793,65.761,65.763,66240000.0
2009-08-14 12:55:00,65.755,65.784,65.727,65.784,78860000.0
2009-08-14 13:00:00,65.776,65.791,65.745,65.78,61510000.0
2009-08-14 13:05:00,65.781,65.783,65.741,65.75,73900000.0
2009-08-14 13:10:00,65.763,65.793,65.756,65.784,59180000.0
2009-08-14 13:15:00,65.787,65.803,65.769,65.776,67890000.0
2009-08-14 13:20:00,65.771,65.82,65.771,65.812,81140000.0
2009-08-14 13:25:00,65.791,65.832,65.791,65.822,78580000.0
2009-08-14 13:30:00,65.833,65.844,65.799,65.844,67410000.0
2009-08-14 13:35:00,65.837,65.845,65.778,65.794,74150000.0
2009-08-14 13:40:00,65.785,65.806,65.762,65.783,80820000.0
2009-08-14 13:45:00,65.773,65.773,65.694,65.727,80200000.0
2009-08-14 13:50:00,65.738,65.744,65.691,65.712,56610000.0
2009-08-14 13:55:00,65.707,65.714,65.652,65.669,89200000.0
2009-08-14 14:00:00,65.692,65.741,65.655,65.713,85080000.0
2009-08-14 14:05:00,65.702,65.728,65.692,65.703,61790000.0
2009-08-14 14:10:00,65.714,65.714,65.678,65.698,57260000.0
2009-08-14 14:15:00,65.73,65.757,65.693,65.701,78120000.0
2009-08-14 14:20:00,65.711,65.74,65.699,65.725,79620000.0
2009-08-14 14:25:00,65.723,65.766,65.71,65.746,57820000.0
2009-08-14 14:30:00,65.763,65.763,65.552,65.648,79630000.0
2009-08-14 14:35:00,65.62,65.641,65.565,65.639,73630000.0
2009-08-14 14:40:00,65.628,65.679,65.616,65.634,81630000.0
2009-08-14 14:45:00,65.629,65.652,65.599,65.61,79090000.0
2009-08-14 14:50:00,65.621,65.662,65.598,65.653,81010000.0
2009-08-14 14:55:00,65.653,65.689,65.638,65.689,82570000.0
2009-08-14 15:00:00,65.693,65.723,65.663,65.716,61620000.0
2009-08-14 15:05:00,65.711,65.732,65.699,65.723,84870000.0
2009-08-14 15:10:00,65.727,65.727,65.685,65.695,72600000.0
2009-08-14 15:15:00,65.715,65.715,65.677,65.691,81830000.0
2009-08-14 15:20:00,65.687,65.713,65.677,65.696,67060000.0
2009-08-14 15:25:00,65.702,65.708,65.652,65.667,74340000.0
2009-08-14 15:30:00,65.671,65.681,65.583,65.611,88390000.0
2009-08-14 15:35:00,65.583,65.621,65.557,65.59,413870000.0
2009-08-14 15:40:00,65.622,65.622,65.57,65.586,217670000.0
2009-08-14 15:45:00,65.566,65.604,65.551,65.601,85630000.0
2009-08-14 15:50:00,65.587,65.611,65.561,65.578,366070000.0
2009-08-14 15:55:00,65.585,65.585,65.396,65.46,218390000.0
2009-08-14 16:00:00,65.471,65.471,65.381,65.406,246330000.0
2009-08-14 16:05:00,65.403,65.471,65.397,65.451,271550000.0
2009-08-14 16:10:00,65.459,65.47,65.394,65.394,79020000.0
2009-08-14 16:15:00,65.4,65.47,65.37,65.455,227410000.0
2009-08-14 16:20:00,65.456,65.47,65.424,65.469,159070000.0
2009-08-14 16:25:00,65.456,65.47,65.424,65.439,61390000.0
2009-08-14 16:30:00,65.435,65.443,65.385,65.407,176090000.0
2009-08-14 16:35:00,65.404,65.452,65.395,65.45,393300000.0
2009-08-14 16:40:00,65.427,65.468,65.415,65.444,351230000.0
2009-08-14 16:45:00,65.45,65.479,65.424,65.454,291840000.0
2009-08-14 16:50:00,65.46,65.463,65.408,65.421,157980000.0
2009-08-14 16:55:00,65.417,65.444,65.404,65.404,151690000.0
2009-08-14 17:00:00,65.431,65.47,65.385,65.463,237800000.0
2009-08-14 17:05:00,65.472,65.48,65.449,65.478,194170000.0
2009-08-14 17:10:00,65.473,65.492,65.451,65.464,187440000.0
2009-08-14 17:15:00,65.465,65.472,65.407,65.426,292690000.0
2009-08-14 17:20:00,65.433,65.446,65.413,65.425,175650000.0
2009-08-14 17:25:00,65.414,65.414,65.32,65.345,291080000.0
2009-08-14 17:30:00,65.353,65.406,65.316,65.405,290490000.0
2009-08-14 17:35:00,65.406,65.424,65.38,65.404,314380000.0
2009-08-14 17:40:00,65.394,65.456,65.37,65.456,282660000.0
2009-08-14 17:45:00,65.454,65.462,65.434,65.462,163050000.0
2009-08-14 17:50:00,65.463,65.463,65.403,65.437,394670000.0
2009-08-14 17:55:00,65.436,65.47,65.421,65.464,157860000.0
2009-08-14 18:00:00,65.481,65.518,65.45,65.511,274270000.0
2009-08-14 18:05:00,65.506,65.525,65.486,65.498,213840000.0
2009-08-14 18:10:00,65.482,65.526,65.482,65.492,139950000.0
2009-08-14 18:15:00,65.524,65.631,65.506,65.624,438150000.0
2009-08-14 18:20:00,65.597,65.602,65.543,65.557,108120000.0
2009-08-14 18:25:00,65.551,65.566,65.53,65.53,190210000.0
2009-08-14 18:30:00,65.525,65.528,65.489,65.522,195420000.0
2009-08-14 18:35:00,65.513,65.571,65.501,65.565,152970000.0
2009-08-14 18:40:00,65.539,65.586,65.539,65.567,147580000.0
2009-08-14 18:45:00,65.572,65.611,65.556,65.603,132220000.0
2009-08-14 18:50:00,65.572,65.637,65.572,65.587,149090000.0
2009-08-14 18:55:00,65.572,65.622,65.554,65.617,300360000.0
2009-08-14 19:00:00,65.616,65.628,65.58,65.605,69100000.0
2009-08-14 19:05:00,65.603,65.613,65.567,65.591,85620000.0
2009-08-14 19:10:00,65.587,65.646,65.576,65.621,338170000.0
2009-08-14 19:15:00,65.631,65.637,65.585,65.616,230500000.0
2009-08-14 19:20:00,65.588,65.647,65.585,65.636,212690000.0
2009-08-14 19:25:00,65.61,65.641,65.606,65.621,251730000.0
2009-08-14 19:30:00,65.621,65.621,65.54,65.573,66330000.0
2009-08-14 19:35:00,65.566,65.573,65.542,65.559,192720000.0
2009-08-14 19:40:00,65.561,65.566,65.513,65.539,237850000.0
2009-08-14 19:45:00,65.545,65.551,65.504,65.504,260000000.0
2009-08-14 19:50:00,65.51,65.534,65.495,65.526,286990000.0
2009-08-14 19:55:00,65.521,65.532,65.494,65.532,397590000.0
2009-08-14 20:00:00,65.534,65.557,65.506,65.533,174160000.0
2009-08-14 20:05:00,65.517,65.545,65.51,65.521,113440000.0
2009-08-14 20:10:00,65.527,65.537,65.504,65.521,68800000.0
2009-08-14 20:15:00,65.524,65.545,65.508,65.545,201820000.0
2009-08-14 20:20:00,65.528,65.546,65.507,65.527,173220000.0
2009-08-14 20:25:00,65.532,65.568,65.532,65.556,135080000.0
2009-08-14 20:30:00,65.553,65.591,65.511,65.587,307880000.0
2009-08-14 20:35:00,65.588,65.593,65.548,65.575,136350000.0
2009-08-14 20:40:00,65.583,65.617,65.566,65.617,184540000.0
2009-08-14 20:45:00,65.629,65.629,65.573,65.59,205920000.0
2009-08-14 20:50:00,65.568,65.625,65.568,65.618,530350000.0
2009-08-14 20:55:00,65.617,65.635,65.594,65.621,429930000.0
2009-08-14 21:00:00,65.632,65.657,65.604,65.628,513090000.0
2009-08-14 21:05:00,65.624,65.676,65.624,65.666,505530000.0
2009-08-14 21:10:00,65.666,65.674,65.65,65.663,331350000.0
2009-08-14 21:15:00,65.672,65.683,65.65,65.656,334760000.0
2009-08-14 21:20:00,65.649,65.674,65.636,65.66,367090000.0
2009-08-14 21:25:00,65.65,65.677,65.649,65.665,507540000.0
2009-08-14 21:30:00,65.683,65.683,65.658,65.668,321790000.0
2009-08-14 21:35:00,65.674,65.692,65.654,65.669,487120000.0
2009-08-14 21:40:00,65.658,65.685,65.658,65.669,502970000.0
2009-08-14 21:45:00,65.696,65.697,65.65,65.65,497030000.0
2009-08-14 21:50:00,65.64,65.663,65.596,65.612,466050000.0
2009-08-14 21:55:00,65.597,65.649,65.597,65.624,598770000.0
2009-08-14 22:00:00,65.625,65.635,65.599,65.599,383760000.0
2009-08-14 22:05:00,65.615,65.647,65.605,65.623,440340000.0
2009-08-14 22:10:00,65.631,65.652,65.599,65.615,461520000.0
2009-08-14 22:15:00,65.618,65.624,65.597,65.607,339240000.0
2009-08-14 22:20:00,65.642,65.68,65.614,65.665,358880000.0
2009-08-14 22:25:00,65.656,65.694,65.629,65.638,394140000.0
2009-08-14 22:30:00,65.665,65.665,65.628,65.657,597240000.0
2009-08-14 22:35:00,65.646,65.664,65.617,65.637,454440000.0
2009-08-14 22:40:00,65.645,65.651,65.62,65.62,300440000.0
2009-08-14 22:45:00,65.653,65.653,65.619,65.629,464130000.0
2009-08-14 22:50:00,65.642,65.69,65.64,65.69,311850000.0
2009-08-14 22:55:00,65.689,65.732,65.68,65.724,457860000.0
2009-08-17 02:00:00,65.38,65.418,65.354,65.406,346910000.0
2009-08-17 02:05:00,65.394,65.403,65.306,65.324,394780000.0
2009-08-17 02:10:00,65.327,65.342,65.305,65.325,388390000.0
2009-08-17 02:15:00,65.329,65.398,65.303,65.384,622150000.0
2009-08-17 02:20:00,65.38,65.42,65.357,65.388,353840000.0
2009-08-17 02:25:00,65.403,65.431,65.384,65.422,188680000.0
2009-08-17 02:30:00,65.427,65.44,65.365,65.378,480140000.0
2009-08-17 02:35:00,65.378,65.388,65.362,65.366,349120000.0
2009-08-17 02:40:00,65.364,65.371,65.301,65.324,333180000.0
2009-08-17 02:45:00,65.314,65.328,65.294,65.316,413410000.0
2009-08-17 02:50:00,65.32,65.345,65.304,65.339,309340000.0
2009-08-17 02:55:00,65.34,65.373,65.321,65.321,303760000.0
2009-08-17 03:00:00,65.342,65.351,65.307,65.33,334100000.0
2009-08-17 03:05:00,65.32,65.321,65.285,65.304,418110000.0
2009-08-17 03:10:00,65.294,65.322,65.287,65.311,326590000.0
2009-08-17 03:15:00,65.306,65.31,65.235,65.257,500480000.0
2009-08-17 03:20:00,65.247,65.263,65.228,65.243,407810000.0
2009-08-17 03:25:00,65.238,65.292,65.233,65.268,406390000.0
2009-08-17 03:30:00,65.274,65.293,65.263,65.275,514540000.0
2009-08-17 03:35:00,65.249,65.291,65.225,65.226,355000000.0
2009-08-17 03:40:00,65.241,65.29,65.209,65.276,371400000.0
2009-08-17 03:45:00,65.293,65.294,65.245,65.265,323210000.0
2009-08-17 03:50:00,65.279,65.279,65.242,65.259,233010000.0
2009-08-17 03:55:00,65.27,65.303,65.259,65.292,311630000.0
2009-08-17 04:00:00,65.316,65.317,65.273,65.3,229960000.0
2009-08-17 04:05:00,65.301,65.379,65.293,65.367,205770000.0
2009-08-17 04:10:00,65.365,65.402,65.343,65.362,465820000.0
2009-08-17 04:15:00,65.375,65.376,65.322,65.352,335080000.0
2009-08-17 04:20:00,65.35,65.368,65.342,65.36,197080000.0
2009-08-17 04:25:00,65.371,65.38,65.308,65.322,349410000.0
2009-08-17 04:30:00,65.321,65.338,65.31,65.316,422610000.0
2009-08-17 04:35:00,65.318,65.341,65.309,65.313,327600000.0
2009-08-17 04:40:00,65.313,65.327,65.257,65.28,384310000.0
2009-08-17 04:45:00,65.285,65.296,65.272,65.292,350780000.0
2009-08-17 04:50:00,65.297,65.299,65.245,65.252,419930000.0
2009-08-17 04:55:00,65.26,65.275,65.223,65.23,506640000.0
2009-08-17 05:00:00,65.26,65.302,65.232,65.292,450760000.0
2009-08-17 05:05:00,65.289,65.311,65.276,65.29,386540000.0
2009-08-17 05:10:00,65.291,65.36,65.283,65.359,461290000.0
2009-08-17 05:15:00,65.359,65.36,65.333,65.348,410200000.0
2009-08-17 05:20:00,65.346,65.346,65.312,65.312,461220000.0
2009-08-17 05:25:00,65.323,65.34,65.3,65.309,579290000.0
2009-08-17 05:30:00,65.327,65.334,65.293,65.31,401940000.0
2009-08-17 05:35:00,65.317,65.358,65.312,65.337,431630000.0
2009-08-17 05:40:00,65.325,65.352,65.308,65.338,341750000.0
2009-08-17 05:45:00,65.331,65.391,65.324,65.371,471520000.0
2009-08-17 05:50:00,65.374,65.385,65.354,65.383,443850000.0
2009-08-17 05:55:00,65.373,65.38,65.338,65.344,380340000.0
2009-08-17 06:00:00,65.359,65.368,65.341,65.344,613250000.0
2009-08-17 06:05:00,65.355,65.366,65.334,65.341,476260000.0
2009-08-17 06:10:00,65.338,65.357,65.316,65.316,457720000.0
2009-08-17 06:15:00,65.341,65.344,65.307,65.318,533120000.0
2009-08-17 06:20:00,65.324,65.342,65.304,65.324,508530000.0
2009-08-17 06:25:00,65.341,65.348,65.323,65.343,376580000.0
2009-08-17 06:30:00,65.345,65.352,65.304,65.32,507560000.0
2009-08-17 06:35:00,65.309,65.322,65.3,65.314,363590000.0
2009-08-17 06:40:00,65.307,65.33,65.301,65.323,304740000.0
2009-08-17 06:45:00,65.33,65.332,65.265,65.297,477340000.0
2009-08-17 06:50:00,65.296,65.306,65.274,65.293,510590000.0
2009-08-17 06:55:00,65.298,65.324,65.29,65.308,516350000.0
2009-08-17 07:00:00,65.318,65.361,65.301,65.359,425070000.0
2009-08-17 07:05:00,65.352,65.369,65.312,65.34,525040000.0
2009-08-17 07:10:00,65.319,65.337,65.283,65.32,296770000.0
2009-08-17 07:15:00,65.31,65.316,65.252,65.274,184760000.0
2009-08-17 07:20:00,65.266,65.278,65.19,65.208,130000000.0
2009-08-17 07:25:00,65.242,65.264,65.18,65.208,303390000.0
2009-08-17 07:30:00,65.208,65.22,65.181,65.207,143330000.0
2009-08-17 07:35:00,65.219,65.228,65.194,65.228,161210000.0
2009-08-17 07:40:00,65.23,65.281,65.212,65.216,203520000.0
2009-08-17 07:45:00,65.245,65.248,65.212,65.22,68140000.0
2009-08-17 07:50:00,65.22,65.227,65.171,65.188,101550000.0
2009-08-17 07:55:00,65.191,65.234,65.184,65.229,185030000.0
2009-08-17 08:00:00,65.228,65.231,65.176,65.192,391070000.0
2009-08-17 08:05:00,65.181,65.22,65.149,65.189,288570000.0
2009-08-17 08:10:00,65.196,65.248,65.178,65.248,259110000.0
2009-08-17 08:15:00,65.227,65.239,65.185,65.239,231810000.0
2009-08-17 08:20:00,65.242,65.26,65.224,65.225,208620000.0
2009-08-17 08:25:00,65.233,65.256,65.21,65.22,68330000.0
2009-08-17 08:30:00,65.24,65.244,65.186,65.211,257540000.0
2009-08-17 08:35:00,65.212,65.259,65.187,65.231,220040000.0
2009-08-17 08:40:00,65.245,65.261,65.197,65.222,230170000.0
2009-08-17 08:45:00,65.224,65.309,65.205,65.284,325480000.0
2009-08-17 08:50:00,65.286,65.309,65.224,65.224,77380000.0
2009-08-17 08:55:00,65.244,65.319,65.238,65.262,76020000.0
2009-08-17 09:00:00,65.259,65.288,65.221,65.237,308900000.0
2009-08-17 09:05:00,65.229,65.289,65.216,65.254,146210000.0
2009-08-17 09:10:00,65.258,65.281,65.236,65.238,134430000.0
2009-08-17 09:15:00,65.249,65.286,65.215,65.277,149810000.0
2009-08-17 09:20:00,65.25,65.355,65.235,65.327,163010000.0
2009-08-17 09:25:00,65.355,65.355,65.296,65.328,195480000.0
2009-08-17 09:30:00,65.341,65.358,65.301,65.332,191620000.0
2009-08-17 09:35:00,65.349,65.358,65.321,65.346,100970000.0
2009-08-17 09:40:00,65.348,65.362,65.326,65.342,455540000.0
2009-08-17 09:45:00,65.344,65.367,65.326,65.354,150260000.0
2009-08-17 09:50:00,65.344,65.374,65.339,65.367,186250000.0
2009-08-17 09:55:00,65.373,65.373,65.308,65.315,277450000.0
2009-08-17 10:00:00,65.316,65.318,65.245,65.279,163600000.0
2009-08-17 10:05:00,65.283,65.29,65.142,65.161,394010000.0
2009-08-17 10:10:00,65.161,65.211,65.151,65.185,139750000.0
2009-08-17 10:15:00,65.173,65.19,65.13,65.152,265130000.0
2009-08-17 10:20:00,65.148,65.195,65.063,65.175,304730000.0
2009-08-17 10:25:00,65.183,65.24,65.161,65.209,286010000.0
2009-08-17 10:30:00,65.211,65.215,65.154,65.208,288790000.0
2009-08-17 10:35:00,65.197,65.234,65.197,65.218,175440000.0
2009-08-17 10:40:00,65.201,65.245,65.192,65.198,285090000.0
2009-08-17 10:45:00,65.204,65.23,65.201,65.225,188700000.0
2009-08-17 10:50:00,65.217,65.23,65.186,65.196,192950000.0
2009-08-17 10:55:00,65.193,65.226,65.193,65.206,234200000.0
2009-08-17 11:00:00,65.204,65.302,65.175,65.269,149780000.0
2009-08-17 11:05:00,65.263,65.294,65.23,65.248,156690000.0
2009-08-17 11:10:00,65.233,65.265,65.152,65.179,283780000.0
2009-08-17 11:15:00,65.194,65.213,65.148,65.174,348870000.0
2009-08-17 11:20:00,65.182,65.191,65.156,65.17,392820000.0
2009-08-17 11:25:00,65.166,65.176,65.104,65.137,166990000.0
2009-08-17 11:30:00,65.137,65.165,65.116,65.149,54620000.0
2009-08-17 11:35:00,65.157,65.183,65.132,65.165,135600000.0
2009-08-17 11:40:00,65.152,65.199,65.142,65.191,217520000.0
2009-08-17 11:45:00,65.193,65.2,65.134,65.153,79210000.0
2009-08-17 11:50:00,65.152,65.182,65.14,65.17,254970000.0
2009-08-17 11:55:00,65.16,65.21,65.155,65.19,234070000.0
2009-08-17 12:00:00,65.2,65.212,65.167,65.192,222520000.0
2009-08-17 12:05:00,65.194,65.207,65.172,65.174,356460000.0
2009-08-17 12:10:00,65.184,65.193,65.155,65.167,63580000.0
2009-08-17 12:15:00,65.179,65.2,65.154,65.18,210820000.0
2009-08-17 12:20:00,65.149,65.183,65.122,65.164,405040000.0
2009-08-17 12:25:00,65.163,65.2,65.153,65.196,87440000.0
2009-08-17 12:30:00,65.198,65.2,65.078,65.12,62760000.0
2009-08-17 12:35:00,65.139,65.139,65.09,65.12,64380000.0
2009-08-17 12:40:00,65.127,65.143,65.087,65.127,64120000.0
2009-08-17 12:45:00,65.148,65.154,65.118,65.127,65580000.0
2009-08-17 12:50:00,65.124,65.175,65.12,65.171,76110000.0
2009-08-17 12:55:00,65.149,65.173,65.141,65.145,65860000.0
2009-08-17 13:00:00,65.146,65.155,65.121,65.124,73300000.0
2009-08-17 13:05:00,65.125,65.159,65.113,65.136,84410000.0
2009-08-17 13:10:00,65.143,65.15,65.104,65.114,70570000.0
2009-08-17 13:15:00,65.137,65.137,65.066,65.093,84900000.0
2009-08-17 13:20:00,65.081,65.093,65.044,65.056,80030000.0
2009-08-17 13:25:00,65.05,65.06,64.995,65.06,69510000.0
2009-08-17 13:30:00,65.069,65.069,65.026,65.037,51780000.0
2009-08-17 13:35:00,65.046,65.072,65.03,65.056,79850000.0
2009-08-17 13:40:00,65.059,65.067,65.022,65.043,78040000.0
2009-08-17 13:45:00,65.054,65.065,65.03,65.061,57930000.0
2009-08-17 13:50:00,65.053,65.059,65.029,65.04,63010000.0
2009-08-17 13:55:00,65.034,65.057,64.979,64.989,79800000.0
2009-08-17 14:00:00,65.0,65.032,64.979,65.018,77120000.0
2009-08-17 14:05:00,65.013,65.038,64.98,65.023,58040000.0
2009-08-17 14:10:00,65.016,65.043,65.002,65.02,68980000.0
2009-08-17 14:15:00,65.023,65.062,65.015,65.025,62330000.0
2009-08-17 14:20:00,65.031,65.039,65.006,65.023,71610000.0
2009-08-17 14:25:00,64.998,65.069,64.985,65.064,69610000.0
2009-08-17 14:30:00,65.067,65.18,65.043,65.156,77610000.0
2009-08-17 14:35:00,65.175,65.181,65.102,65.154,83100000.0
2009-08-17 14:40:00,65.156,65.176,65.135,65.152,62340000.0
2009-08-17 14:45:00,65.162,65.168,65.115,65.128,54330000.0
2009-08-17 14:50:00,65.132,65.149,65.088,65.149,63840000.0
2009-08-17 14:55:00,65.161,65.161,65.08,65.13,81380000.0
2009-08-17 15:00:00,65.151,65.185,65.128,65.164,73690000.0
2009-08-17 15:05:00,65.15,65.169,65.089,65.128,65930000.0
2009-08-17 15:10:00,65.117,65.172,65.087,65.161,64220000.0
2009-08-17 15:15:00,65.156,65.156,65.115,65.128,67150000.0
2009-08-17 15:20:00,65.139,65.158,65.109,65.13,63640000.0
2009-08-17 15:25:00,65.094,65.116,65.059,65.079,79990000.0
2009-08-17 15:30:00,65.067,65.096,65.046,65.064,81970000.0
2009-08-17 15:35:00,65.039,65.083,65.001,65.035,72060000.0
2009-08-17 15:40:00,65.035,65.07,65.013,65.057,64570000.0
2009-08-17 15:45:00,65.047,65.068,65.025,65.048,72370000.0
2009-08-17 15:50:00,65.041,65.135,65.039,65.128,77840000.0
2009-08-17 15:55:00,65.113,65.124,65.084,65.093,77600000.0
2009-08-17 16:00:00,65.096,65.127,65.064,65.121,53400000.0
2009-08-17 16:05:00,65.081,65.13,65.08,65.104,71750000.0
2009-08-17 16:10:00,65.107,65.126,65.078,65.085,67560000.0
2009-08-17 16:15:00,65.104,65.108,65.064,65.088,69130000.0
2009-08-17 16:20:00,65.109,65.128,65.085,65.111,83360000.0
2009-08-17 16:25:00,65.116,65.132,65.095,65.123,65720000.0
2009-08-17 16:30:00,65.125,65.133,65.097,65.11,67100000.0
2009-08-17 16:35:00,65.122,65.122,65.07,65.099,63940000.0
2009-08-17 16:40:00,65.084,65.108,65.064,65.078,83170000.0
2009-08-17 16:45:00,65.095,65.1,65.066,65.066,80990000.0
2009-08-17 16:50:00,65.059,65.073,65.033,65.058,53380000.0
2009-08-17 16:55:00,65.041,65.055,64.994,65.008,63600000.0
2009-08-17 17:00:00,65.009,65.013,64.881,64.942,72230000.0
2009-08-17 17:05:00,64.946,64.964,64.842,64.857,69590000.0
2009-08-17 17:10:00,64.85,64.938,64.85,64.891,79460000.0
2009-08-17 17:15:00,64.889,64.932,64.883,64.928,76470000.0
2009-08-17 17:20:00,64.919,64.974,64.919,64.957,71410000.0
2009-08-17 17:25:00,64.984,64.993,64.947,64.953,62120000.0
2009-08-17 17:30:00,64.961,64.969,64.927,64.959,63630000.0
2009-08-17 17:35:00,64.949,64.976,64.933,64.947,73010000.0
2009-08-17 17:40:00,64.948,64.971,64.943,64.964,77470000.0
2009-08-17 17:45:00,64.972,64.982,64.948,64.967,87200000.0
2009-08-17 17:50:00,64.958,64.97,64.932,64.97,69110000.0
2009-08-17 17:55:00,64.973,65.023,64.955,64.97,63010000.0
2009-08-17 18:00:00,64.987,64.99,64.954,64.973,57310000.0
2009-08-17 18:05:00,64.977,64.984,64.96,64.974,59820000.0
2009-08-17 18:10:00,64.959,64.999,64.959,64.978,71550000.0
2009-08-17 18:15:00,64.966,64.991,64.949,64.983,75020000.0
2009-08-17 18:20:00,64.971,64.985,64.963,64.97,60710000.0
2009-08-17 18:25:00,64.969,65.007,64.954,64.978,63630000.0
2009-08-17 18:30:00,64.982,64.982,64.921,64.939,57510000.0
2009-08-17 18:35:00,64.942,64.942,64.883,64.904,80940000.0
2009-08-17 18:40:00,64.893,64.929,64.883,64.918,60520000.0
2009-08-17 18:45:00,64.925,64.951,64.913,64.936,64720000.0
2009-08-17 18:50:00,64.939,64.965,64.926,64.965,58470000.0
2009-08-17 18:55:00,64.969,65.006,64.961,64.978,72240000.0
2009-08-17 19:00:00,64.98,64.98,64.926,64.946,66450000.0
2009-08-17 19:05:00,64.94,64.979,64.94,64.971,62660000.0
2009-08-17 19:10:00,64.964,64.985,64.949,64.971,83270000.0
2009-08-17 19:15:00,64.992,65.003,64.957,64.994,64140000.0
2009-08-17 19:20:00,64.977,64.993,64.942,64.961,67230000.0
2009-08-17 19:25:00,64.956,64.969,64.946,64.959,73130000.0
2009-08-17 19:30:00,64.973,64.976,64.946,64.952,51090000.0
2009-08-17 19:35:00,64.951,64.972,64.945,64.955,67330000.0
2009-08-17 19:40:00,64.938,64.963,64.925,64.943,80550000.0
2009-08-17 19:45:00,64.952,64.952,64.915,64.916,63100000.0
2009-08-17 19:50:00,64.918,64.947,64.884,64.915,66870000.0
2009-08-17 19:55:00,64.916,64.936,64.901,64.935,66700000.0
2009-08-17 20:00:00,64.94,64.956,64.935,64.949,62000000.0
2009-08-17 20:05:00,64.941,64.963,64.924,64.957,168900000.0
2009-08-17 20:10:00,64.96,64.965,64.911,64.911,461170000.0
2009-08-17 20:15:00,64.931,64.961,64.908,64.952,327880000.0
2009-08-17 20:20:00,64.965,64.994,64.956,64.985,487190000.0
2009-08-17 20:25:00,64.983,65.034,64.972,65.025,486300000.0
2009-08-17 20:30:00,65.032,65.047,65.008,65.037,260970000.0
2009-08-17 20:35:00,65.033,65.035,65.009,65.028,301340000.0
2009-08-17 20:40:00,65.007,65.02,65.0,65.005,290160000.0
2009-08-17 20:45:00,65.019,65.025,64.954,64.962,414190000.0
2009-08-17 20:50:00,64.949,64.993,64.944,64.977,395840000.0
2009-08-17 20:55:00,64.983,65.054,64.983,65.048,584430000.0
2009-08-17 21:00:00,65.049,65.071,65.026,65.044,374880000.0
2009-08-17 21:05:00,65.047,65.053,65.035,65.036,169400000.0
2009-08-17 21:10:00,65.034,65.037,65.003,65.007,420550000.0
2009-08-17 21:15:00,65.014,65.014,64.994,65.01,392450000.0
2009-08-17 21:20:00,65.016,65.033,65.0,65.014,304470000.0
2009-08-17 21:25:00,65.002,65.002,64.973,64.993,288560000.0
2009-08-17 21:30:00,65.009,65.023,64.982,65.02,391760000.0
2009-08-17 21:35:00,65.017,65.034,64.996,64.996,225720000.0
2009-08-17 21:40:00,64.998,65.016,64.982,65.001,454110000.0
2009-08-17 21:45:00,65.015,65.015,64.987,65.007,336990000.0
2009-08-17 21:50:00,64.992,65.028,64.992,65.026,411610000.0
2009-08-17 21:55:00,65.03,65.032,64.997,65.0,549140000.0
2009-08-17 22:00:00,65.001,65.003,64.981,65.001,290200000.0
2009-08-17 22:05:00,64.992,65.009,64.969,64.989,235280000.0
2009-08-17 22:10:00,64.989,65.003,64.981,64.997,538940000.0
2009-08-17 22:15:00,64.987,65.008,64.979,64.98,254270000.0
2009-08-17 22:20:00,65.004,65.035,65.004,65.024,247750000.0
2009-08-17 22:25:00,65.009,65.043,65.0,65.01,375100000.0
2009-08-17 22:30:00,65.03,65.04,65.006,65.024,239160000.0
2009-08-17 22:35:00,65.019,65.039,64.99,64.991,381890000.0
2009-08-17 22:40:00,64.994,65.021,64.983,65.017,102310000.0
2009-08-17 22:45:00,64.999,65.016,64.984,64.995,374860000.0
2009-08-17 22:50:00,65.008,65.02,64.98,65.008,255200000.0
2009-08-17 22:55:00,64.992,65.055,64.982,65.034,384350000.0
2009-08-17 23:00:00,65.053,65.085,65.04,65.063,274350000.0
2009-08-17 23:05:00,65.064,65.083,65.043,65.067,276510000.0
2009-08-17 23:10:00,65.07,65.086,65.042,65.055,460590000.0
2009-08-17 23:15:00,65.046,65.058,65.014,65.047,335710000.0
2009-08-17 23:20:00,65.066,65.088,65.043,65.074,559830000.0
2009-08-17 23:25:00,65.08,65.081,65.045,65.048,481840000.0
2009-08-17 23:30:00,65.064,65.078,65.047,65.06,189640000.0
2009-08-17 23:35:00,65.053,65.074,65.04,65.042,382840000.0
2009-08-17 23:40:00,65.047,65.057,65.031,65.053,354300000.0
2009-08-17 23:45:00,65.068,65.068,65.041,65.041,268840000.0
2009-08-17 23:50:00,65.058,65.065,65.044,65.061,161710000.0
2009-08-17 23:55:00,65.053,65.058,65.031,65.052,246570000.0
2009-08-18 00:00:00,65.067,65.071,65.032,65.052,322410000.0
2009-08-18 00:05:00,65.026,65.05,65.025,65.039,331450000.0
2009-08-18 00:10:00,65.024,65.059,65.016,65.058,330670000.0
2009-08-18 00:15:00,65.034,65.069,65.03,65.057,174280000.0
2009-08-18 00:20:00,65.056,65.067,65.048,65.062,160360000.0
2009-08-18 00:25:00,65.043,65.055,65.029,65.034,387890000.0
2009-08-18 00:30:00,65.047,65.047,65.014,65.021,375990000.0
2009-08-18 00:35:00,65.029,65.031,64.988,65.016,368800000.0
2009-08-18 00:40:00,65.001,65.015,64.969,64.976,581290000.0
2009-08-18 00:45:00,65.003,65.009,64.987,64.995,293680000.0
2009-08-18 00:50:00,65.004,65.012,64.96,64.977,274480000.0
2009-08-18 00:55:00,64.973,65.011,64.965,65.005,434330000.0
2009-08-18 01:00:00,65.005,65.008,64.958,64.994,296560000.0
2009-08-18 01:05:00,64.989,65.026,64.983,65.021,465290000.0
2009-08-18 01:10:00,65.002,65.027,64.989,65.009,449320000.0
2009-08-18 01:15:00,65.017,65.023,64.998,65.016,239490000.0
2009-08-18 01:20:00,65.019,65.028,64.996,65.014,293190000.0
2009-08-18 01:25:00,65.004,65.019,64.972,64.984,390200000.0
2009-08-18 01:30:00,64.991,64.998,64.973,64.997,207580000.0
2009-08-18 01:35:00,64.978,65.017,64.978,64.993,162110000.0
2009-08-18 01:40:00,65.006,65.027,65.003,65.016,394640000.0
2009-08-18 01:45:00,65.01,65.054,65.003,65.035,229590000.0
2009-08-18 01:50:00,65.039,65.063,65.034,65.061,318880000.0
2009-08-18 01:55:00,65.069,65.083,65.046,65.082,250710000.0
2009-08-18 02:00:00,65.086,65.132,65.064,65.123,137190000.0
2009-08-18 02:05:00,65.123,65.222,65.117,65.222,396470000.0
2009-08-18 02:10:00,65.203,65.26,65.197,65.256,581730000.0
2009-08-18 02:15:00,65.264,65.319,65.237,65.271,395900000.0
2009-08-18 02:20:00,65.257,65.283,65.24,65.26,403210000.0
2009-08-18 02:25:00,65.256,65.256,65.204,65.208,351820000.0
2009-08-18 02:30:00,65.225,65.234,65.206,65.226,304540000.0
2009-08-18 02:35:00,65.238,65.314,65.228,65.314,259850000.0
2009-08-18 02:40:00,65.321,65.364,65.316,65.362,464550000.0
2009-08-18 02:45:00,65.365,65.413,65.347,65.354,516680000.0
2009-08-18 02:50:00,65.369,65.383,65.322,65.332,320250000.0
2009-08-18 02:55:00,65.339,65.365,65.296,65.299,442580000.0
2009-08-18 03:00:00,65.337,65.356,65.312,65.356,262300000.0
2009-08-18 03:05:00,65.355,65.37,65.322,65.365,351770000.0
2009-08-18 03:10:00,65.348,65.362,65.315,65.337,200030000.0
2009-08-18 03:15:00,65.334,65.39,65.293,65.386,273900000.0
2009-08-18 03:20:00,65.405,65.439,65.398,65.419,500240000.0
2009-08-18 03:25:00,65.421,65.421,65.335,65.348,386170000.0
2009-08-18 03:30:00,65.37,65.546,65.31,65.521,307740000.0
2009-08-18 03:35:00,65.54,65.569,65.465,65.495,415580000.0
2009-08-18 03:40:00,65.479,65.479,65.402,65.402,355100000.0
2009-08-18 03:45:00,65.421,65.443,65.387,65.435,309080000.0
2009-08-18 03:50:00,65.438,65.482,65.433,65.448,411730000.0
2009-08-18 03:55:00,65.434,65.495,65.426,65.495,252640000.0
2009-08-18 04:00:00,65.502,65.528,65.459,65.503,240470000.0
2009-08-18 04:05:00,65.482,65.51,65.464,65.486,164900000.0
2009-08-18 04:10:00,65.488,65.523,65.481,65.515,367420000.0
2009-08-18 04:15:00,65.506,65.506,65.479,65.484,546860000.0
2009-08-18 04:20:00,65.49,65.513,65.473,65.491,359880000.0
2009-08-18 04:25:00,65.504,65.522,65.475,65.508,362510000.0
2009-08-18 04:30:00,65.527,65.552,65.504,65.528,237630000.0
2009-08-18 04:35:00,65.516,65.539,65.502,65.536,275030000.0
2009-08-18 04:40:00,65.541,65.541,65.455,65.484,407920000.0
2009-08-18 04:45:00,65.499,65.513,65.479,65.492,280080000.0
2009-08-18 04:50:00,65.514,65.52,65.457,65.476,307030000.0
2009-08-18 04:55:00,65.467,65.504,65.464,65.484,191040000.0
2009-08-18 05:00:00,65.48,65.48,65.408,65.431,376800000.0
2009-08-18 05:05:00,65.432,65.437,65.395,65.4,295460000.0
2009-08-18 05:10:00,65.398,65.414,65.345,65.361,413710000.0
2009-08-18 05:15:00,65.369,65.39,65.328,65.365,268730000.0
2009-08-18 05:20:00,65.346,65.368,65.295,65.354,405560000.0
2009-08-18 05:25:00,65.347,65.347,65.284,65.324,193510000.0
2009-08-18 05:30:00,65.318,65.338,65.272,65.289,419610000.0
2009-08-18 05:35:00,65.283,65.313,65.283,65.291,204910000.0
2009-08-18 05:40:00,65.304,65.343,65.297,65.334,365150000.0
2009-08-18 05:45:00,65.341,65.344,65.304,65.327,537320000.0
2009-08-18 05:50:00,65.315,65.333,65.283,65.3,347860000.0
2009-08-18 05:55:00,65.306,65.35,65.304,65.34,291560000.0
2009-08-18 06:00:00,65.348,65.355,65.332,65.347,255140000.0
2009-08-18 06:05:00,65.339,65.35,65.322,65.338,373400000.0
2009-08-18 06:10:00,65.318,65.344,65.312,65.33,346990000.0
2009-08-18 06:15:00,65.334,65.352,65.305,65.34,370700000.0
2009-08-18 06:20:00,65.34,65.386,65.335,65.376,488550000.0
2009-08-18 06:25:00,65.369,65.385,65.354,65.375,158680000.0
2009-08-18 06:30:00,65.358,65.374,65.345,65.363,331030000.0
2009-08-18 06:35:00,65.358,65.378,65.345,65.371,362760000.0
2009-08-18 06:40:00,65.372,65.402,65.36,65.36,341810000.0
2009-08-18 06:45:00,65.37,65.37,65.265,65.296,196710000.0
2009-08-18 06:50:00,65.276,65.305,65.256,65.286,289310000.0
2009-08-18 06:55:00,65.282,65.317,65.267,65.305,226130000.0
2009-08-18 07:00:00,65.32,65.344,65.281,65.336,360050000.0
2009-08-18 07:05:00,65.333,65.355,65.317,65.323,302320000.0
2009-08-18 07:10:00,65.315,65.331,65.301,65.321,370700000.0
2009-08-18 07:15:00,65.317,65.334,65.294,65.316,478510000.0
2009-08-18 07:20:00,65.312,65.389,65.298,65.389,439690000.0
2009-08-18 07:25:00,65.371,65.445,65.371,65.435,400480000.0
2009-08-18 07:30:00,65.441,65.443,65.396,65.429,473020000.0
2009-08-18 07:35:00,65.433,65.45,65.387,65.399,444660000.0
2009-08-18 07:40:00,65.391,65.42,65.382,65.396,318480000.0
2009-08-18 07:45:00,65.416,65.453,65.375,65.448,432190000.0
2009-08-18 07:50:00,65.438,65.461,65.425,65.448,306310000.0
2009-08-18 07:55:00,65.471,65.497,65.449,65.477,268850000.0
2009-08-18 08:00:00,65.483,65.534,65.464,65.51,484110000.0
2009-08-18 08:05:00,65.506,65.52,65.479,65.5,345960000.0
2009-08-18 08:10:00,65.481,65.523,65.474,65.498,209800000.0
2009-08-18 08:15:00,65.505,65.531,65.486,65.519,508700000.0
2009-08-18 08:20:00,65.513,65.572,65.513,65.563,318280000.0
2009-08-18 08:25:00,65.555,65.576,65.519,65.576,258150000.0
2009-08-18 08:30:00,65.588,65.6,65.512,65.512,486050000.0
2009-08-18 08:35:00,65.52,65.555,65.52,65.548,512720000.0
2009-08-18 08:40:00,65.543,65.591,65.532,65.532,333630000.0
2009-08-18 08:45:00,65.56,65.572,65.497,65.519,473400000.0
2009-08-18 08:50:00,65.501,65.522,65.454,65.462,132700000.0
2009-08-18 08:55:00,65.456,65.517,65.454,65.484,77160000.0
2009-08-18 09:00:00,65.5,65.547,65.492,65.522,80440000.0
2009-08-18 09:05:00,65.54,65.587,65.53,65.564,60920000.0
2009-08-18 09:10:00,65.581,65.65,65.566,65.616,73970000.0
2009-08-18 09:15:00,65.611,65.66,65.596,65.655,74460000.0
2009-08-18 09:20:00,65.642,65.651,65.603,65.615,62620000.0
2009-08-18 09:25:00,65.605,65.64,65.588,65.625,78670000.0
2009-08-18 09:30:00,65.621,65.644,65.594,65.639,67770000.0
2009-08-18 09:35:00,65.633,65.643,65.582,65.591,83880000.0
2009-08-18 09:40:00,65.594,65.605,65.563,65.6,70370000.0
2009-08-18 09:45:00,65.587,65.601,65.555,65.579,70430000.0
2009-08-18 09:50:00,65.573,65.595,65.554,65.578,79540000.0
2009-08-18 09:55:00,65.563,65.582,65.514,65.539,79170000.0
2009-08-18 10:00:00,65.546,65.574,65.534,65.571,491830000.0
2009-08-18 10:05:00,65.571,65.58,65.539,65.544,347560000.0
2009-08-18 10:10:00,65.548,65.573,65.541,65.549,516260000.0
2009-08-18 10:15:00,65.554,65.565,65.523,65.538,438880000.0
2009-08-18 10:20:00,65.556,65.59,65.537,65.583,467320000.0
2009-08-18 10:25:00,65.582,65.635,65.576,65.6,355860000.0
2009-08-18 10:30:00,65.612,65.625,65.567,65.581,406640000.0
2009-08-18 10:35:00,65.579,65.619,65.575,65.618,344400000.0
2009-08-18 10:40:00,65.611,65.644,65.575,65.596,487250000.0
2009-08-18 10:45:00,65.593,65.607,65.57,65.604,348060000.0
2009-08-18 10:50:00,65.596,65.629,65.579,65.608,543120000.0
2009-08-18 10:55:00,65.622,65.639,65.556,65.59,453330000.0
2009-08-18 11:00:00,65.599,65.668,65.577,65.668,578820000.0
2009-08-18 11:05:00,65.674,65.719,65.635,65.649,537820000.0
2009-08-18 11:10:00,65.648,65.663,65.625,65.639,457080000.0
2009-08-18 11:15:00,65.655,65.666,65.627,65.637,431910000.0
2009-08-18 11:20:00,65.609,65.678,65.609,65.678,470850000.0
2009-08-18 11:25:00,65.675,65.684,65.652,65.669,434580000.0
2009-08-18 11:30:00,65.67,65.67,65.615,65.642,435230000.0
2009-08-18 11:35:00,65.632,65.643,65.593,65.601,440460000.0
2009-08-18 11:40:00,65.609,65.626,65.582,65.588,420840000.0
2009-08-18 11:45:00,65.603,65.603,65.525,65.535,558060000.0
2009-08-18 11:50:00,65.534,65.534,65.446,65.483,439890000.0
2009-08-18 11:55:00,65.489,65.506,65.468,65.485,406730000.0
2009-08-18 12:00:00,65.495,65.564,65.475,65.564,434770000.0
2009-08-18 12:05:00,65.562,65.562,65.499,65.526,427200000.0
2009-08-18 12:10:00,65.534,65.565,65.522,65.546,438760000.0
2009-08-18 12:15:00,65.551,65.552,65.523,65.545,547370000.0
2009-08-18 12:20:00,65.539,65.573,65.53,65.556,328090000.0
2009-08-18 12:25:00,65.547,65.559,65.503,65.547,360920000.0
2009-08-18 12:30:00,65.56,65.592,65.55,65.571,361170000.0
2009-08-18 12:35:00,65.574,65.577,65.534,65.541,335900000.0
2009-08-18 12:40:00,65.559,65.59,65.541,65.561,490200000.0
2009-08-18 12:45:00,65.562,65.575,65.523,65.539,238730000.0
2009-08-18 12:50:00,65.54,65.564,65.532,65.547,319550000.0
2009-08-18 12:55:00,65.54,65.577,65.539,65.547,309740000.0
2009-08-18 13:00:00,65.556,65.561,65.509,65.509,380990000.0
2009-08-18 13:05:00,65.515,65.522,65.478,65.487,190790000.0
2009-08-18 13:10:00,65.498,65.514,65.482,65.499,249200000.0
2009-08-18 13:15:00,65.517,65.534,65.504,65.51,281320000.0
2009-08-18 13:20:00,65.515,65.545,65.487,65.51,270820000.0
2009-08-18 13:25:00,65.497,65.505,65.462,65.489,300240000.0
2009-08-18 13:30:00,65.478,65.478,65.386,65.407,400940000.0
2009-08-18 13:35:00,65.402,65.422,65.382,65.401,459810000.0
2009-08-18 13:40:00,65.39,65.422,65.386,65.415,458250000.0
2009-08-18 13:45:00,65.432,65.457,65.414,65.453,387890000.0
2009-08-18 13:50:00,65.444,65.452,65.412,65.432,399980000.0
2009-08-18 13:55:00,65.442,65.463,65.433,65.448,488990000.0
2009-08-18 14:00:00,65.448,65.467,65.436,65.467,266290000.0
2009-08-18 14:05:00,65.463,65.481,65.424,65.481,419580000.0
2009-08-18 14:10:00,65.481,65.554,65.465,65.554,352170000.0
2009-08-18 14:15:00,65.552,65.552,65.503,65.525,307250000.0
2009-08-18 14:20:00,65.5,65.528,65.473,65.516,448590000.0
2009-08-18 14:25:00,65.533,65.55,65.504,65.517,317720000.0
2009-08-18 14:30:00,65.531,65.531,65.238,65.303,261390000.0
2009-08-18 14:35:00,65.282,65.294,65.22,65.251,464100000.0
2009-08-18 14:40:00,65.248,65.301,65.225,65.295,370410000.0
2009-08-18 14:45:00,65.311,65.343,65.29,65.31,212420000.0
2009-08-18 14:50:00,65.294,65.311,65.247,65.247,473350000.0
2009-08-18 14:55:00,65.249,65.249,65.155,65.194,549170000.0
2009-08-18 15:00:00,65.191,65.27,65.165,65.238,329990000.0
2009-08-18 15:05:00,65.239,65.251,65.177,65.214,476200000.0
2009-08-18 15:10:00,65.23,65.262,65.198,65.226,338920000.0
2009-08-18 15:15:00,65.244,65.251,65.185,65.213,505480000.0
2009-08-18 15:20:00,65.21,65.212,65.167,65.191,506840000.0
2009-08-18 15:25:00,65.198,65.23,65.166,65.225,338320000.0
2009-08-18 15:30:00,65.233,65.268,65.188,65.227,475250000.0
2009-08-18 15:35:00,65.211,65.236,65.194,65.215,378330000.0
2009-08-18 15:40:00,65.206,65.218,65.174,65.213,427320000.0
2009-08-18 15:45:00,65.217,65.217,65.144,65.171,449480000.0
2009-08-18 15:50:00,65.168,65.174,65.109,65.161,445440000.0
2009-08-18 15:55:00,65.167,65.179,65.128,65.15,482400000.0
2009-08-18 16:00:00,65.141,65.241,65.141,65.211,407290000.0
2009-08-18 16:05:00,65.225,65.283,65.222,65.271,350440000.0
2009-08-18 16:10:00,65.273,65.291,65.248,65.289,358350000.0
2009-08-18 16:15:00,65.293,65.329,65.265,65.279,529090000.0
2009-08-18 16:20:00,65.289,65.311,65.271,65.287,350610000.0
2009-08-18 16:25:00,65.282,65.312,65.269,65.292,511030000.0
2009-08-18 16:30:00,65.29,65.29,65.252,65.266,493280000.0
2009-08-18 16:35:00,65.26,65.277,65.204,65.267,556980000.0
2009-08-18 16:40:00,65.268,65.292,65.236,65.261,467780000.0
2009-08-18 16:45:00,65.272,65.272,65.206,65.239,548100000.0
2009-08-18 16:50:00,65.235,65.281,65.225,65.236,422950000.0
2009-08-18 16:55:00,65.233,65.274,65.216,65.228,444060000.0
2009-08-18 17:00:00,65.26,65.268,65.23,65.246,476020000.0
2009-08-18 17:05:00,65.249,65.268,65.223,65.257,337090000.0
2009-08-18 17:10:00,65.267,65.29,65.253,65.283,424980000.0
2009-08-18 17:15:00,65.29,65.29,65.246,65.257,419270000.0
2009-08-18 17:20:00,65.252,65.256,65.218,65.246,609680000.0
2009-08-18 17:25:00,65.245,65.254,65.187,65.21,425060000.0
2009-08-18 17:30:00,65.23,65.282,65.182,65.276,401480000.0
2009-08-18 17:35:00,65.261,65.333,65.252,65.309,471820000.0
2009-08-18 17:40:00,65.328,65.334,65.312,65.324,398210000.0
2009-08-18 17:45:00,65.341,65.342,65.304,65.327,392660000.0
2009-08-18 17:50:00,65.324,65.345,65.303,65.319,541530000.0
2009-08-18 17:55:00,65.308,65.351,65.298,65.336,381500000.0
2009-08-18 18:00:00,65.347,65.357,65.313,65.338,366240000.0
2009-08-18 18:05:00,65.32,65.381,65.32,65.373,396520000.0
2009-08-18 18:10:00,65.363,65.401,65.353,65.366,321870000.0
2009-08-18 18:15:00,65.377,65.384,65.348,65.368,403310000.0
2009-08-18 18:20:00,65.365,65.372,65.332,65.36,362770000.0
2009-08-18 18:25:00,65.37,65.373,65.341,65.358,217800000.0
2009-08-18 18:30:00,65.371,65.393,65.318,65.343,310030000.0
2009-08-18 18:35:00,65.33,65.343,65.29,65.308,470570000.0
2009-08-18 18:40:00,65.302,65.351,65.294,65.339,178970000.0
2009-08-18 18:45:00,65.357,65.379,65.337,65.376,256420000.0
2009-08-18 18:50:00,65.36,65.384,65.35,65.373,294010000.0
2009-08-18 18:55:00,65.371,65.406,65.353,65.399,132990000.0
2009-08-18 19:00:00,65.407,65.407,65.382,65.393,332840000.0
2009-08-18 19:05:00,65.401,65.412,65.344,65.356,364920000.0
2009-08-18 19:10:00,65.346,65.356,65.313,65.322,445690000.0
2009-08-18 19:15:00,65.324,65.325,65.293,65.315,489570000.0
2009-08-18 19:20:00,65.298,65.334,65.298,65.325,451840000.0
2009-08-18 19:25:00,65.311,65.344,65.31,65.334,405530000.0
2009-08-18 19:30:00,65.293,65.338,65.288,65.334,398610000.0
2009-08-18 19:35:00,65.329,65.353,65.322,65.346,350500000.0
2009-08-18 19:40:00,65.345,65.358,65.323,65.354,412580000.0
2009-08-18 19:45:00,65.36,65.372,65.326,65.33,288970000.0
2009-08-18 19:50:00,65.338,65.363,65.319,65.347,317410000.0
2009-08-18 19:55:00,65.346,65.365,65.323,65.357,366230000.0
2009-08-18 20:00:00,65.363,65.395,65.342,65.382,386280000.0
2009-08-18 20:05:00,65.368,65.386,65.353,65.379,335210000.0
2009-08-18 20:10:00,65.374,65.377,65.341,65.341,382020000.0
2009-08-18 20:15:00,65.366,65.377,65.341,65.358,429610000.0
2009-08-18 20:20:00,65.366,65.367,65.323,65.345,189260000.0
2009-08-18 20:25:00,65.323,65.344,65.31,65.337,388790000.0
2009-08-18 20:30:00,65.338,65.356,65.263,65.271,619580000.0
2009-08-18 20:35:00,65.259,65.286,65.247,65.265,404850000.0
2009-08-18 20:40:00,65.27,65.306,65.27,65.305,416130000.0
2009-08-18 20:45:00,65.315,65.316,65.265,65.279,421050000.0
2009-08-18 20:50:00,65.288,65.331,65.282,65.323,571590000.0
2009-08-18 20:55:00,65.327,65.33,65.299,65.324,340620000.0
2009-08-18 21:00:00,65.335,65.339,65.305,65.329,503950000.0
2009-08-18 21:05:00,65.326,65.337,65.304,65.304,456130000.0
2009-08-18 21:10:00,65.312,65.363,65.307,65.354,496070000.0
2009-08-18 21:15:00,65.378,65.387,65.343,65.358,373840000.0
2009-08-18 21:20:00,65.341,65.365,65.318,65.336,392650000.0
2009-08-18 21:25:00,65.331,65.347,65.312,65.33,369610000.0
2009-08-18 21:30:00,65.336,65.336,65.304,65.328,433080000.0
2009-08-18 21:35:00,65.309,65.35,65.301,65.327,462790000.0
2009-08-18 21:40:00,65.309,65.381,65.309,65.376,573820000.0
2009-08-18 21:45:00,65.384,65.384,65.349,65.361,524210000.0
2009-08-18 21:50:00,65.361,65.386,65.334,65.362,517440000.0
2009-08-18 21:55:00,65.363,65.382,65.344,65.362,628370000.0
2009-08-18 22:00:00,65.378,65.385,65.345,65.369,428310000.0
2009-08-18 22:05:00,65.378,65.382,65.354,65.378,466180000.0
2009-08-18 22:10:00,65.388,65.424,65.374,65.417,487420000.0
2009-08-18 22:15:00,65.424,65.424,65.375,65.387,233620000.0
2009-08-18 22:20:00,65.395,65.4,65.375,65.396,242910000.0
2009-08-18 22:25:00,65.382,65.405,65.368,65.381,366080000.0
2009-08-18 22:30:00,65.4,65.4,65.35,65.367,363310000.0
2009-08-18 22:35:00,65.383,65.383,65.351,65.375,178920000.0
2009-08-18 22:40:00,65.37,65.385,65.352,65.359,417410000.0
2009-08-18 22:45:00,65.373,65.396,65.348,65.375,333030000.0
2009-08-18 22:50:00,65.395,65.403,65.369,65.388,349200000.0
2009-08-18 22:55:00,65.386,65.386,65.352,65.368,372240000.0
2009-08-18 23:00:00,65.383,65.383,65.311,65.338,458780000.0
2009-08-18 23:05:00,65.355,65.355,65.305,65.32,332230000.0
2009-08-18 23:10:00,65.328,65.331,65.292,65.301,242290000.0
2009-08-18 23:15:00,65.323,65.36,65.311,65.336,372270000.0
2009-08-18 23:20:00,65.329,65.342,65.29,65.291,353110000.0
2009-08-18 23:25:00,65.317,65.323,65.295,65.316,287900000.0
2009-08-18 23:30:00,65.326,65.337,65.291,65.335,372120000.0
2009-08-18 23:35:00,65.332,65.346,65.321,65.324,196390000.0
2009-08-18 23:40:00,65.334,65.34,65.321,65.335,217070000.0
2009-08-18 23:45:00,65.344,65.352,65.32,65.32,374140000.0
2009-08-18 23:50:00,65.342,65.342,65.309,65.318,172820000.0
2009-08-18 23:55:00,65.332,65.338,65.325,65.338,16170000.0
2009-08-19 00:00:00,65.355,65.355,65.308,65.316,227260000.0
2009-08-19 00:05:00,65.334,65.353,65.297,65.315,209440000.0
2009-08-19 00:10:00,65.317,65.336,65.31,65.33,176990000.0
2009-08-19 00:15:00,65.347,65.35,65.33,65.338,229410000.0
2009-08-19 00:20:00,65.329,65.357,65.326,65.353,282870000.0
2009-08-19 00:25:00,65.347,65.356,65.34,65.355,228220000.0
2009-08-19 00:30:00,65.372,65.38,65.345,65.358,334000000.0
2009-08-19 00:35:00,65.371,65.405,65.366,65.398,408360000.0
2009-08-19 00:40:00,65.39,65.405,65.366,65.399,478850000.0
2009-08-19 00:45:00,65.385,65.423,65.363,65.408,380810000.0
2009-08-19 00:50:00,65.427,65.434,65.393,65.417,395720000.0
2009-08-19 00:55:00,65.412,65.461,65.402,65.419,328070000.0
2009-08-19 01:00:00,65.434,65.434,65.38,65.406,329760000.0
2009-08-19 01:05:00,65.414,65.415,65.388,65.407,277760000.0
2009-08-19 01:10:00,65.415,65.446,65.401,65.437,416760000.0
2009-08-19 01:15:00,65.446,65.476,65.431,65.467,318930000.0
2009-08-19 01:20:00,65.469,65.493,65.443,65.487,243570000.0
2009-08-19 01:25:00,65.491,65.519,65.484,65.496,546230000.0
2009-08-19 01:30:00,65.505,65.531,65.492,65.52,237680000.0
2009-08-19 01:35:00,65.512,65.543,65.503,65.509,300790000.0
2009-08-19 01:40:00,65.483,65.505,65.454,65.495,553860000.0
2009-08-19 01:45:00,65.523,65.558,65.489,65.556,437120000.0
2009-08-19 01:50:00,65.551,65.573,65.536,65.54,333950000.0
2009-08-19 01:55:00,65.555,65.556,65.489,65.499,363200000.0
2009-08-19 02:00:00,65.495,65.495,65.43,65.43,132350000.0
2009-08-19 02:05:00,65.442,65.486,65.426,65.486,375350000.0
2009-08-19 02:10:00,65.495,65.502,65.463,65.463,547660000.0
2009-08-19 02:15:00,65.485,65.485,65.434,65.446,363830000.0
2009-08-19 02:20:00,65.428,65.482,65.428,65.443,380820000.0
2009-08-19 02:25:00,65.411,65.455,65.398,65.449,344040000.0
2009-08-19 02:30:00,65.467,65.473,65.437,65.451,292470000.0
2009-08-19 02:35:00,65.468,65.484,65.443,65.484,251720000.0
2009-08-19 02:40:00,65.473,65.48,65.441,65.457,452510000.0
2009-08-19 02:45:00,65.445,65.455,65.404,65.404,474850000.0
2009-08-19 02:50:00,65.422,65.426,65.366,65.387,296560000.0
2009-08-19 02:55:00,65.379,65.399,65.337,65.369,432360000.0
2009-08-19 03:00:00,65.377,65.386,65.336,65.344,259620000.0
2009-08-19 03:05:00,65.345,65.353,65.267,65.278,485680000.0
2009-08-19 03:10:00,65.272,65.285,65.205,65.217,224500000.0
2009-08-19 03:15:00,65.225,65.275,65.207,65.261,273690000.0
2009-08-19 03:20:00,65.263,65.293,65.254,65.26,520980000.0
2009-08-19 03:25:00,65.27,65.301,65.258,65.271,399470000.0
2009-08-19 03:30:00,65.272,65.291,65.233,65.27,322650000.0
2009-08-19 03:35:00,65.293,65.314,65.279,65.283,433510000.0
2009-08-19 03:40:00,65.289,65.289,65.247,65.264,359330000.0
2009-08-19 03:45:00,65.264,65.275,65.18,65.244,320510000.0
2009-08-19 03:50:00,65.235,65.255,65.157,65.17,411170000.0
2009-08-19 03:55:00,65.155,65.232,65.155,65.227,258630000.0
2009-08-19 04:00:00,65.214,65.264,65.206,65.264,267130000.0
2009-08-19 04:05:00,65.271,65.284,65.236,65.265,174320000.0
2009-08-19 04:10:00,65.268,65.295,65.252,65.295,362380000.0
2009-08-19 04:15:00,65.282,65.315,65.27,65.303,534250000.0
2009-08-19 04:20:00,65.306,65.355,65.286,65.33,357660000.0
2009-08-19 04:25:00,65.317,65.336,65.291,65.3,384030000.0
2009-08-19 04:30:00,65.321,65.321,65.242,65.284,245230000.0
2009-08-19 04:35:00,65.291,65.301,65.245,65.252,268670000.0
2009-08-19 04:40:00,65.258,65.277,65.245,65.267,401140000.0
2009-08-19 04:45:00,65.263,65.275,65.213,65.236,271330000.0
2009-08-19 04:50:00,65.233,65.267,65.233,65.242,299200000.0
2009-08-19 04:55:00,65.248,65.282,65.245,65.269,167040000.0
2009-08-19 05:00:00,65.274,65.294,65.261,65.28,371220000.0
2009-08-19 05:05:00,65.287,65.289,65.241,65.248,305290000.0
2009-08-19 05:10:00,65.265,65.281,65.245,65.257,438370000.0
2009-08-19 05:15:00,65.275,65.275,65.24,65.249,260370000.0
2009-08-19 05:20:00,65.245,65.258,65.222,65.247,339730000.0
2009-08-19 05:25:00,65.234,65.255,65.227,65.24,177870000.0
2009-08-19 05:30:00,65.256,65.256,65.22,65.246,426500000.0
2009-08-19 05:35:00,65.245,65.256,65.222,65.248,210310000.0
2009-08-19 05:40:00,65.249,65.249,65.205,65.218,361950000.0
2009-08-19 05:45:00,65.225,65.233,65.201,65.214,526060000.0
2009-08-19 05:50:00,65.221,65.237,65.204,65.217,349960000.0
2009-08-19 05:55:00,65.218,65.244,65.213,65.222,383760000.0
2009-08-19 06:00:00,65.244,65.262,65.215,65.25,254420000.0
2009-08-19 06:05:00,65.244,65.266,65.241,65.26,237730000.0
2009-08-19 06:10:00,65.251,65.274,65.24,65.243,296560000.0
2009-08-19 06:15:00,65.265,65.292,65.24,65.288,378450000.0
2009-08-19 06:20:00,65.28,65.332,65.256,65.327,468100000.0
2009-08-19 06:25:00,65.325,65.328,65.293,65.324,162770000.0
2009-08-19 06:30:00,65.326,65.333,65.296,65.324,320000000.0
2009-08-19 06:35:00,65.332,65.34,65.297,65.309,372150000.0
2009-08-19 06:40:00,65.283,65.31,65.26,65.276,350490000.0
2009-08-19 06:45:00,65.283,65.305,65.264,65.299,197260000.0
2009-08-19 06:50:00,65.301,65.326,65.3,65.326,287440000.0
2009-08-19 06:55:00,65.306,65.336,65.293,65.327,244440000.0
2009-08-19 07:00:00,65.336,65.336,65.293,65.307,370150000.0
2009-08-19 07:05:00,65.301,65.323,65.277,65.288,307680000.0
2009-08-19 07:10:00,65.286,65.294,65.261,65.283,372130000.0
2009-08-19 07:15:00,65.284,65.284,65.226,65.236,472900000.0
2009-08-19 07:20:00,65.239,65.257,65.223,65.246,421570000.0
2009-08-19 07:25:00,65.236,65.244,65.133,65.149,377650000.0
2009-08-19 07:30:00,65.14,65.141,65.069,65.129,470380000.0
2009-08-19 07:35:00,65.119,65.131,65.059,65.063,479830000.0
2009-08-19 07:40:00,65.047,65.083,65.029,65.076,307470000.0
2009-08-19 07:45:00,65.094,65.094,64.946,65.004,424770000.0
2009-08-19 07:50:00,64.996,65.019,64.922,65.006,326220000.0
2009-08-19 07:55:00,65.001,65.023,64.967,65.0,266090000.0
2009-08-19 08:00:00,65.018,65.056,64.967,65.056,480460000.0
2009-08-19 08:05:00,65.048,65.067,64.997,65.008,345370000.0
2009-08-19 08:10:00,65.006,65.008,64.924,64.924,205320000.0
2009-08-19 08:15:00,64.944,64.971,64.906,64.953,515960000.0
2009-08-19 08:20:00,64.945,64.973,64.886,64.916,311680000.0
2009-08-19 08:25:00,64.903,64.978,64.867,64.95,265770000.0
2009-08-19 08:30:00,64.941,64.958,64.891,64.924,479580000.0
2009-08-19 08:35:00,64.905,64.941,64.878,64.941,499020000.0
2009-08-19 08:40:00,64.929,64.956,64.89,64.914,344600000.0
2009-08-19 08:45:00,64.915,64.915,64.724,64.758,484000000.0
2009-08-19 08:50:00,64.791,64.817,64.728,64.802,130580000.0
2009-08-19 08:55:00,64.813,64.855,64.779,64.817,74500000.0
2009-08-19 09:00:00,64.827,64.84,64.801,64.833,67390000.0
2009-08-19 09:05:00,64.824,64.881,64.79,64.869,73250000.0
2009-08-19 09:10:00,64.863,64.913,64.816,64.903,76600000.0
2009-08-19 09:15:00,64.908,64.908,64.857,64.871,67620000.0
2009-08-19 09:20:00,64.865,64.901,64.857,64.901,70920000.0
2009-08-19 09:25:00,64.914,64.922,64.89,64.919,75670000.0
2009-08-19 09:30:00,64.921,64.921,64.829,64.832,81120000.0
2009-08-19 09:35:00,64.829,64.888,64.829,64.877,76730000.0
2009-08-19 09:40:00,64.885,64.893,64.82,64.841,86030000.0
2009-08-19 09:45:00,64.841,64.904,64.841,64.866,69070000.0
2009-08-19 09:50:00,64.86,64.86,64.808,64.844,80450000.0
2009-08-19 09:55:00,64.846,64.901,64.837,64.867,75510000.0
2009-08-19 10:00:00,64.9,64.908,64.834,64.869,487670000.0
2009-08-19 10:05:00,64.851,64.864,64.815,64.828,348310000.0
2009-08-19 10:10:00,64.823,64.871,64.806,64.86,527790000.0
2009-08-19 10:15:00,64.854,64.88,64.833,64.855,475890000.0
2009-08-19 10:20:00,64.848,64.922,64.835,64.912,475890000.0
2009-08-19 10:25:00,64.893,64.954,64.893,64.899,358430000.0
2009-08-19 10:30:00,64.92,64.92,64.833,64.878,415260000.0
2009-08-19 10:35:00,64.883,64.943,64.871,64.941,340350000.0
2009-08-19 10:40:00,64.912,64.961,64.879,64.89,491540000.0
2009-08-19 10:45:00,64.907,64.924,64.891,64.915,359870000.0
2009-08-19 10:50:00,64.92,64.928,64.886,64.907,570690000.0
2009-08-19 10:55:00,64.915,64.933,64.875,64.886,455780000.0
2009-08-19 11:00:00,64.9,64.921,64.875,64.896,590880000.0
2009-08-19 11:05:00,64.886,64.918,64.87,64.918,565170000.0
2009-08-19 11:10:00,64.916,64.934,64.9,64.932,456940000.0
2009-08-19 11:15:00,64.932,64.932,64.882,64.906,438780000.0
2009-08-19 11:20:00,64.899,64.92,64.884,64.912,464590000.0
2009-08-19 11:25:00,64.922,64.926,64.882,64.917,419580000.0
2009-08-19 11:30:00,64.915,64.921,64.871,64.92,417600000.0
2009-08-19 11:35:00,64.899,64.931,64.795,64.911,433200000.0
2009-08-19 11:40:00,64.923,64.947,64.9,64.94,443800000.0
2009-08-19 11:45:00,64.95,64.982,64.933,64.946,559270000.0
2009-08-19 11:50:00,64.945,64.952,64.887,64.901,421500000.0
2009-08-19 11:55:00,64.893,64.929,64.887,64.923,433630000.0
2009-08-19 12:00:00,64.924,64.924,64.839,64.869,445710000.0
2009-08-19 12:05:00,64.878,64.888,64.803,64.833,419680000.0
2009-08-19 12:10:00,64.807,64.842,64.79,64.832,444170000.0
2009-08-19 12:15:00,64.833,64.855,64.804,64.834,541520000.0
2009-08-19 12:20:00,64.821,64.839,64.785,64.823,326170000.0
2009-08-19 12:25:00,64.822,64.833,64.804,64.811,351800000.0
2009-08-19 12:30:00,64.815,64.825,64.792,64.813,356010000.0
2009-08-19 12:35:00,64.81,64.81,64.764,64.794,316370000.0
2009-08-19 12:40:00,64.778,64.801,64.769,64.769,509130000.0
2009-08-19 12:45:00,64.804,64.804,64.77,64.794,230110000.0
2009-08-19 12:50:00,64.803,64.832,64.78,64.79,323720000.0
2009-08-19 12:55:00,64.806,64.832,64.784,64.832,313360000.0
2009-08-19 13:00:00,64.834,64.869,64.803,64.832,377430000.0
2009-08-19 13:05:00,64.853,64.885,64.825,64.867,195010000.0
2009-08-19 13:10:00,64.85,64.888,64.837,64.862,233550000.0
2009-08-19 13:15:00,64.878,64.882,64.828,64.846,277450000.0
2009-08-19 13:20:00,64.86,64.868,64.81,64.821,296190000.0
2009-08-19 13:25:00,64.843,64.871,64.81,64.859,323720000.0
2009-08-19 13:30:00,64.873,64.882,64.842,64.862,396130000.0
2009-08-19 13:35:00,64.86,64.912,64.86,64.903,452670000.0
2009-08-19 13:40:00,64.89,64.912,64.869,64.906,452840000.0
2009-08-19 13:45:00,64.903,64.906,64.873,64.887,383970000.0
2009-08-19 13:50:00,64.863,64.88,64.821,64.841,415400000.0
2009-08-19 13:55:00,64.83,64.854,64.736,64.736,507810000.0
2009-08-19 14:00:00,64.751,64.751,64.61,64.641,267270000.0
2009-08-19 14:05:00,64.626,64.666,64.572,64.646,420650000.0
2009-08-19 14:10:00,64.641,64.659,64.559,64.633,328640000.0
2009-08-19 14:15:00,64.635,64.653,64.577,64.603,312750000.0
2009-08-19 14:20:00,64.574,64.617,64.549,64.564,449490000.0
2009-08-19 14:25:00,64.56,64.591,64.506,64.555,331550000.0
2009-08-19 14:30:00,64.577,64.59,64.52,64.547,267750000.0
2009-08-19 14:35:00,64.553,64.613,64.522,64.596,466780000.0
2009-08-19 14:40:00,64.602,64.612,64.559,64.598,365220000.0
2009-08-19 14:45:00,64.624,64.643,64.588,64.618,200280000.0
2009-08-19 14:50:00,64.62,64.634,64.585,64.608,471610000.0
2009-08-19 14:55:00,64.632,64.667,64.594,64.659,538660000.0
2009-08-19 15:00:00,64.673,64.68,64.618,64.63,344070000.0
2009-08-19 15:05:00,64.617,64.663,64.615,64.632,460570000.0
2009-08-19 15:10:00,64.641,64.663,64.598,64.61,346220000.0
2009-08-19 15:15:00,64.599,64.64,64.584,64.612,491600000.0
2009-08-19 15:20:00,64.606,64.623,64.59,64.609,505700000.0
2009-08-19 15:25:00,64.626,64.653,64.606,64.64,343820000.0
2009-08-19 15:30:00,64.655,64.679,64.621,64.66,475570000.0
2009-08-19 15:35:00,64.675,64.7,64.643,64.654,402720000.0
2009-08-19 15:40:00,64.648,64.67,64.622,64.657,430170000.0
2009-08-19 15:45:00,64.662,64.756,64.651,64.729,465010000.0
2009-08-19 15:50:00,64.736,64.807,64.717,64.793,458270000.0
2009-08-19 15:55:00,64.781,64.836,64.77,64.799,477030000.0
2009-08-19 16:00:00,64.803,64.899,64.781,64.895,396690000.0
2009-08-19 16:05:00,64.898,64.936,64.88,64.886,367640000.0
2009-08-19 16:10:00,64.879,64.893,64.796,64.811,361390000.0
2009-08-19 16:15:00,64.812,64.818,64.754,64.768,532600000.0
2009-08-19 16:20:00,64.75,64.789,64.746,64.746,372720000.0
2009-08-19 16:25:00,64.746,64.753,64.694,64.733,505960000.0
2009-08-19 16:30:00,64.75,64.844,64.747,64.803,495510000.0
2009-08-19 16:35:00,64.805,64.879,64.791,64.831,574260000.0
2009-08-19 16:40:00,64.832,64.844,64.783,64.807,476190000.0
2009-08-19 16:45:00,64.814,64.814,64.748,64.768,564070000.0
2009-08-19 16:50:00,64.777,64.777,64.705,64.717,418730000.0
2009-08-19 16:55:00,64.724,64.729,64.601,64.633,435380000.0
2009-08-19 17:00:00,64.651,64.745,64.619,64.698,467410000.0
2009-08-19 17:05:00,64.709,64.725,64.692,64.699,340340000.0
2009-08-19 17:10:00,64.702,64.71,64.655,64.701,427170000.0
2009-08-19 17:15:00,64.715,64.733,64.685,64.688,415490000.0
2009-08-19 17:20:00,64.682,64.716,64.661,64.677,623970000.0
2009-08-19 17:25:00,64.663,64.688,64.637,64.684,430730000.0
2009-08-19 17:30:00,64.69,64.705,64.675,64.688,417690000.0
2009-08-19 17:35:00,64.681,64.681,64.633,64.658,464760000.0
2009-08-19 17:40:00,64.657,64.658,64.597,64.611,396180000.0
2009-08-19 17:45:00,64.632,64.671,64.593,64.664,396440000.0
2009-08-19 17:50:00,64.67,64.745,64.647,64.734,535540000.0
2009-08-19 17:55:00,64.733,64.783,64.733,64.759,383220000.0
2009-08-19 18:00:00,64.771,64.79,64.695,64.706,362650000.0
2009-08-19 18:05:00,64.716,64.742,64.665,64.734,401290000.0
2009-08-19 18:10:00,64.738,64.77,64.725,64.763,323520000.0
2009-08-19 18:15:00,64.783,64.783,64.742,64.757,422440000.0
2009-08-19 18:20:00,64.748,64.813,64.742,64.798,353550000.0
2009-08-19 18:25:00,64.813,64.814,64.773,64.806,211090000.0
2009-08-19 18:30:00,64.811,64.811,64.74,64.757,318560000.0
2009-08-19 18:35:00,64.765,64.794,64.761,64.768,462590000.0
2009-08-19 18:40:00,64.773,64.776,64.745,64.758,175010000.0
2009-08-19 18:45:00,64.762,64.762,64.711,64.745,249670000.0
2009-08-19 18:50:00,64.75,64.783,64.736,64.775,308030000.0
2009-08-19 18:55:00,64.763,64.775,64.722,64.768,231840000.0
2009-08-19 19:00:00,64.792,64.792,64.754,64.768,322600000.0
2009-08-19 19:05:00,64.767,64.775,64.75,64.772,334570000.0
2009-08-19 19:10:00,64.782,64.831,64.765,64.827,431190000.0
2009-08-19 19:15:00,64.836,64.836,64.783,64.797,467140000.0
2009-08-19 19:20:00,64.796,64.824,64.783,64.793,426840000.0
2009-08-19 19:25:00,64.782,64.793,64.752,64.761,403260000.0
2009-08-19 19:30:00,64.795,64.795,64.75,64.766,498570000.0
2009-08-19 19:35:00,64.777,64.794,64.762,64.788,337670000.0
2009-08-19 19:40:00,64.786,64.795,64.748,64.761,399170000.0
2009-08-19 19:45:00,64.78,64.785,64.751,64.776,338920000.0
2009-08-19 19:50:00,64.77,64.783,64.75,64.777,319870000.0
2009-08-19 19:55:00,64.771,64.802,64.771,64.8,340370000.0
2009-08-19 20:00:00,64.8,64.814,64.78,64.798,372200000.0
2009-08-19 20:05:00,64.782,64.796,64.773,64.787,327700000.0
2009-08-19 20:10:00,64.775,64.782,64.753,64.777,389670000.0
2009-08-19 20:15:00,64.777,64.786,64.753,64.773,436620000.0
2009-08-19 20:20:00,64.76,64.795,64.76,64.792,185190000.0
2009-08-19 20:25:00,64.778,64.845,64.773,64.829,382310000.0
2009-08-19 20:30:00,64.838,64.874,64.819,64.819,609720000.0
2009-08-19 20:35:00,64.81,64.847,64.81,64.811,338370000.0
2009-08-19 20:40:00,64.817,64.841,64.777,64.789,400770000.0
2009-08-19 20:45:00,64.805,64.815,64.782,64.787,434210000.0
2009-08-19 20:50:00,64.79,64.81,64.782,64.785,577200000.0
2009-08-19 20:55:00,64.798,64.834,64.798,64.832,335100000.0
2009-08-19 21:00:00,64.839,64.839,64.782,64.808,507730000.0
2009-08-19 21:05:00,64.797,64.809,64.748,64.79,453850000.0
2009-08-19 21:10:00,64.782,64.795,64.754,64.769,479520000.0
2009-08-19 21:15:00,64.772,64.784,64.751,64.784,370350000.0
2009-08-19 21:20:00,64.78,64.796,64.76,64.773,373670000.0
2009-08-19 21:25:00,64.766,64.795,64.758,64.795,464970000.0
2009-08-19 21:30:00,64.803,64.803,64.767,64.78,431170000.0
2009-08-19 21:35:00,64.779,64.793,64.767,64.772,458810000.0
2009-08-19 21:40:00,64.777,64.816,64.772,64.811,563350000.0
2009-08-19 21:45:00,64.803,64.818,64.782,64.802,490340000.0
2009-08-19 21:50:00,64.813,64.861,64.804,64.849,490410000.0
2009-08-19 21:55:00,64.852,64.864,64.837,64.854,630340000.0
2009-08-19 22:00:00,64.85,64.882,64.834,64.882,420070000.0
2009-08-19 22:05:00,64.868,64.899,64.863,64.875,455610000.0
2009-08-19 22:10:00,64.882,64.926,64.882,64.908,463610000.0
2009-08-19 22:15:00,64.917,64.918,64.881,64.89,319640000.0
2009-08-19 22:20:00,64.903,64.918,64.875,64.88,334150000.0
2009-08-19 22:25:00,64.88,64.907,64.879,64.907,293290000.0
2009-08-19 22:30:00,64.923,64.923,64.887,64.897,467130000.0
2009-08-19 22:35:00,64.88,64.894,64.865,64.874,523420000.0
2009-08-19 22:40:00,64.851,64.895,64.851,64.87,342830000.0
2009-08-19 22:45:00,64.885,64.905,64.88,64.905,144390000.0
2009-08-19 22:50:00,64.914,64.918,64.892,64.911,429450000.0
2009-08-19 22:55:00,64.926,64.926,64.9,64.906,290930000.0
2009-08-19 23:00:00,64.915,64.915,64.858,64.896,464750000.0
2009-08-19 23:05:00,64.889,64.9,64.868,64.895,389810000.0
2009-08-19 23:10:00,64.886,64.897,64.878,64.88,188180000.0
2009-08-19 23:15:00,64.896,64.914,64.885,64.904,380250000.0
2009-08-19 23:20:00,64.907,64.927,64.879,64.9,330850000.0
2009-08-19 23:25:00,64.888,64.914,64.885,64.897,422690000.0
2009-08-19 23:30:00,64.909,64.92,64.9,64.91,394620000.0
2009-08-19 23:35:00,64.912,64.937,64.902,64.902,197200000.0
2009-08-19 23:40:00,64.91,64.917,64.901,64.917,259230000.0
2009-08-19 23:45:00,64.926,64.926,64.9,64.9,464060000.0
2009-08-19 23:50:00,64.909,64.935,64.903,64.919,217260000.0
2009-08-19 23:55:00,64.9,64.925,64.9,64.917,153500000.0
2009-08-20 00:00:00,64.925,64.935,64.907,64.924,307590000.0
2009-08-20 00:05:00,64.9,64.928,64.9,64.928,116430000.0
2009-08-20 00:10:00,64.908,64.93,64.901,64.929,206240000.0
2009-08-20 00:15:00,64.927,64.936,64.911,64.918,182160000.0
2009-08-20 00:20:00,64.921,64.934,64.914,64.923,271670000.0
2009-08-20 00:25:00,64.93,64.963,64.922,64.937,490520000.0
2009-08-20 00:30:00,64.929,64.943,64.911,64.919,412240000.0
2009-08-20 00:35:00,64.913,64.922,64.892,64.908,397160000.0
2009-08-20 00:40:00,64.908,64.911,64.881,64.897,469310000.0
2009-08-20 00:45:00,64.896,64.9,64.844,64.868,390450000.0
2009-08-20 00:50:00,64.864,64.915,64.855,64.907,392520000.0
2009-08-20 00:55:00,64.916,64.918,64.889,64.889,320130000.0
2009-08-20 01:00:00,64.914,64.914,64.863,64.875,330470000.0
2009-08-20 01:05:00,64.881,64.892,64.849,64.857,265370000.0
2009-08-20 01:10:00,64.849,64.857,64.823,64.852,460960000.0
2009-08-20 01:15:00,64.874,64.895,64.845,64.866,274570000.0
2009-08-20 01:20:00,64.873,64.894,64.863,64.878,260530000.0
2009-08-20 01:25:00,64.866,64.867,64.849,64.86,441550000.0
2009-08-20 01:30:00,64.866,64.898,64.851,64.895,198120000.0
2009-08-20 01:35:00,64.897,64.947,64.886,64.923,292800000.0
2009-08-20 01:40:00,64.937,64.942,64.914,64.942,550790000.0
2009-08-20 01:45:00,64.963,64.988,64.942,64.988,433180000.0
2009-08-20 01:50:00,64.976,65.029,64.969,65.018,363010000.0
2009-08-20 01:55:00,65.019,65.06,65.015,65.046,380460000.0
2009-08-20 02:00:00,65.048,65.074,65.041,65.074,127890000.0
2009-08-20 02:05:00,65.072,65.11,65.062,65.073,356280000.0
2009-08-20 02:10:00,65.075,65.075,64.989,65.049,552300000.0
2009-08-20 02:15:00,65.056,65.061,65.034,65.056,365460000.0
2009-08-20 02:20:00,65.028,65.059,64.978,64.98,385590000.0
2009-08-20 02:25:00,64.985,65.044,64.974,65.03,334000000.0
2009-08-20 02:30:00,65.045,65.076,65.017,65.076,287080000.0
2009-08-20 02:35:00,65.073,65.126,65.073,65.126,244850000.0
2009-08-20 02:40:00,65.103,65.145,65.084,65.103,449460000.0
2009-08-20 02:45:00,65.103,65.116,65.054,65.054,487120000.0
2009-08-20 02:50:00,65.062,65.095,65.06,65.086,314720000.0
2009-08-20 02:55:00,65.085,65.093,65.06,65.087,453540000.0
2009-08-20 03:00:00,65.093,65.093,64.997,64.997,256630000.0
2009-08-20 03:05:00,65.001,65.018,64.957,64.995,483610000.0
2009-08-20 03:10:00,65.0,65.024,64.984,65.006,227640000.0
2009-08-20 03:15:00,64.999,65.014,64.96,64.986,291790000.0
2009-08-20 03:20:00,64.973,65.0,64.962,64.997,507130000.0
2009-08-20 03:25:00,65.014,65.091,64.999,65.067,404250000.0
2009-08-20 03:30:00,65.061,65.157,65.061,65.1,328770000.0
2009-08-20 03:35:00,65.078,65.102,65.054,65.078,426520000.0
2009-08-20 03:40:00,65.076,65.184,65.075,65.177,368320000.0
2009-08-20 03:45:00,65.176,65.2,65.133,65.143,311920000.0
2009-08-20 03:50:00,65.153,65.212,65.136,65.193,414000000.0
2009-08-20 03:55:00,65.209,65.214,65.157,65.185,271390000.0
2009-08-20 04:00:00,65.193,65.207,65.148,65.186,264080000.0
2009-08-20 04:05:00,65.159,65.192,65.153,65.168,179230000.0
2009-08-20 04:10:00,65.182,65.187,65.147,65.168,363860000.0
2009-08-20 04:15:00,65.166,65.166,65.121,65.133,545220000.0
2009-08-20 04:20:00,65.148,65.182,65.127,65.145,363880000.0
2009-08-20 04:25:00,65.121,65.152,65.095,65.127,383040000.0
2009-08-20 04:30:00,65.137,65.17,65.125,65.137,230420000.0
2009-08-20 04:35:00,65.14,65.145,65.106,65.13,264070000.0
2009-08-20 04:40:00,65.129,65.135,65.076,65.09,422370000.0
2009-08-20 04:45:00,65.083,65.083,65.025,65.055,265640000.0
2009-08-20 04:50:00,65.046,65.073,65.025,65.065,294090000.0
2009-08-20 04:55:00,65.07,65.093,65.055,65.063,182180000.0
2009-08-20 05:00:00,65.077,65.134,65.065,65.125,391460000.0
2009-08-20 05:05:00,65.137,65.137,65.103,65.108,211800000.0
2009-08-20 05:10:00,65.11,65.136,65.095,65.102,426670000.0
2009-08-20 05:15:00,65.114,65.162,65.108,65.142,249650000.0
2009-08-20 05:20:00,65.129,65.143,65.114,65.134,395560000.0
2009-08-20 05:25:00,65.131,65.172,65.127,65.157,176400000.0
2009-08-20 05:30:00,65.183,65.183,65.126,65.143,413190000.0
2009-08-20 05:35:00,65.157,65.167,65.13,65.15,204740000.0
2009-08-20 05:40:00,65.156,65.166,65.132,65.132,350480000.0
2009-08-20 05:45:00,65.159,65.159,65.105,65.136,542400000.0
2009-08-20 05:50:00,65.126,65.147,65.112,65.128,351430000.0
2009-08-20 05:55:00,65.118,65.155,65.118,65.148,373790000.0
2009-08-20 06:00:00,65.159,65.161,65.141,65.141,228420000.0
2009-08-20 06:05:00,65.154,65.164,65.144,65.15,362160000.0
2009-08-20 06:10:00,65.157,65.172,65.149,65.159,332630000.0
2009-08-20 06:15:00,65.155,65.176,65.14,65.159,357640000.0
2009-08-20 06:20:00,65.166,65.171,65.142,65.149,456440000.0
2009-08-20 06:25:00,65.129,65.166,65.128,65.158,147550000.0
2009-08-20 06:30:00,65.173,65.173,65.137,65.164,308530000.0
2009-08-20 06:35:00,65.152,65.218,65.152,65.201,367920000.0
2009-08-20 06:40:00,65.205,65.205,65.167,65.188,345340000.0
2009-08-20 06:45:00,65.192,65.199,65.161,65.179,202600000.0
2009-08-20 06:50:00,65.187,65.193,65.153,65.186,288470000.0
2009-08-20 06:55:00,65.18,65.23,65.149,65.166,223640000.0
2009-08-20 07:00:00,65.168,65.21,65.151,65.195,349130000.0
2009-08-20 07:05:00,65.19,65.21,65.155,65.186,299500000.0
2009-08-20 07:10:00,65.171,65.197,65.16,65.184,368070000.0
2009-08-20 07:15:00,65.174,65.193,65.161,65.188,457640000.0
2009-08-20 07:20:00,65.187,65.203,65.171,65.179,410360000.0
2009-08-20 07:25:00,65.194,65.205,65.165,65.195,380510000.0
2009-08-20 07:30:00,65.211,65.211,65.176,65.187,319350000.0
2009-08-20 07:35:00,65.187,65.213,65.172,65.213,452600000.0
2009-08-20 07:40:00,65.206,65.212,65.173,65.178,289970000.0
2009-08-20 07:45:00,65.204,65.231,65.182,65.218,402340000.0
2009-08-20 07:50:00,65.223,65.229,65.192,65.192,303480000.0
2009-08-20 07:55:00,65.212,65.261,65.183,65.244,272850000.0
2009-08-20 08:00:00,65.23,65.262,65.224,65.227,479710000.0
2009-08-20 08:05:00,65.232,65.238,65.202,65.218,342370000.0
2009-08-20 08:10:00,65.209,65.228,65.184,65.217,202950000.0
2009-08-20 08:15:00,65.224,65.272,65.204,65.237,497360000.0
2009-08-20 08:20:00,65.229,65.25,65.222,65.24,316090000.0
2009-08-20 08:25:00,65.238,65.27,65.227,65.244,263540000.0
2009-08-20 08:30:00,65.256,65.273,65.228,65.272,470800000.0
2009-08-20 08:35:00,65.267,65.333,65.264,65.333,501580000.0
2009-08-20 08:40:00,65.335,65.335,65.294,65.326,332670000.0
2009-08-20 08:45:00,65.327,65.368,65.317,65.348,487090000.0
2009-08-20 08:50:00,65.36,65.367,65.279,65.286,137830000.0
2009-08-20 08:55:00,65.3,65.304,65.263,65.287,78340000.0
2009-08-20 09:00:00,65.305,65.311,65.254,65.254,79910000.0
2009-08-20 09:05:00,65.28,65.301,65.226,65.23,68250000.0
2009-08-20 09:10:00,65.231,65.252,65.215,65.225,74620000.0
2009-08-20 09:15:00,65.228,65.261,65.225,65.261,64070000.0
2009-08-20 09:20:00,65.262,65.273,65.244,65.273,69010000.0
2009-08-20 09:25:00,65.269,65.289,65.248,65.263,70440000.0
2009-08-20 09:30:00,65.265,65.269,65.236,65.248,65790000.0
2009-08-20 09:35:00,65.234,65.249,65.162,65.189,87060000.0
2009-08-20 09:40:00,65.194,65.194,65.115,65.115,92410000.0
2009-08-20 09:45:00,65.121,65.162,65.112,65.124,60480000.0
2009-08-20 09:50:00,65.132,65.184,65.132,65.176,73520000.0
2009-08-20 09:55:00,65.162,65.177,65.138,65.17,74210000.0
2009-08-20 10:00:00,65.171,65.187,65.146,65.187,472190000.0
2009-08-20 10:05:00,65.186,65.24,65.171,65.216,353590000.0
2009-08-20 10:10:00,65.215,65.224,65.192,65.219,507290000.0
2009-08-20 10:15:00,65.216,65.227,65.188,65.208,452280000.0
2009-08-20 10:20:00,65.184,65.227,65.184,65.224,445890000.0
2009-08-20 10:25:00,65.229,65.237,65.199,65.23,351690000.0
2009-08-20 10:30:00,65.239,65.266,65.211,65.242,392520000.0
2009-08-20 10:35:00,65.217,65.245,65.203,65.245,357930000.0
2009-08-20 10:40:00,65.227,65.278,65.204,65.225,469900000.0
2009-08-20 10:45:00,65.226,65.235,65.205,65.217,339840000.0
2009-08-20 10:50:00,65.22,65.244,65.203,65.234,548600000.0
2009-08-20 10:55:00,65.244,65.253,65.197,65.221,462230000.0
2009-08-20 11:00:00,65.223,65.241,65.194,65.226,576530000.0
2009-08-20 11:05:00,65.234,65.25,65.171,65.191,551070000.0
2009-08-20 11:10:00,65.196,65.199,65.134,65.148,453460000.0
2009-08-20 11:15:00,65.149,65.216,65.116,65.192,441330000.0
2009-08-20 11:20:00,65.187,65.205,65.122,65.153,446360000.0
2009-08-20 11:25:00,65.162,65.162,65.118,65.14,417780000.0
2009-08-20 11:30:00,65.164,65.172,65.122,65.135,418130000.0
2009-08-20 11:35:00,65.122,65.174,65.122,65.146,431420000.0
2009-08-20 11:40:00,65.141,65.161,65.119,65.144,435470000.0
2009-08-20 11:45:00,65.148,65.158,65.116,65.136,540520000.0
2009-08-20 11:50:00,65.134,65.159,65.087,65.1,427320000.0
2009-08-20 11:55:00,65.113,65.153,65.087,65.148,424540000.0
2009-08-20 12:00:00,65.151,65.159,65.123,65.144,430210000.0
2009-08-20 12:05:00,65.119,65.146,65.102,65.13,424110000.0
2009-08-20 12:10:00,65.118,65.141,65.077,65.126,312690000.0
2009-08-20 12:15:00,65.128,65.14,65.092,65.122,509700000.0
2009-08-20 12:20:00,65.119,65.136,65.106,65.125,287500000.0
2009-08-20 12:25:00,65.143,65.153,65.116,65.144,357150000.0
2009-08-20 12:30:00,65.146,65.146,65.094,65.094,348250000.0
2009-08-20 12:35:00,65.122,65.125,65.093,65.106,319210000.0
2009-08-20 12:40:00,65.127,65.129,65.058,65.081,473240000.0
2009-08-20 12:45:00,65.08,65.086,65.035,65.035,240120000.0
2009-08-20 12:50:00,65.041,65.08,65.032,65.064,321870000.0
2009-08-20 12:55:00,65.079,65.09,65.037,65.065,322250000.0
2009-08-20 13:00:00,65.073,65.086,65.034,65.08,390840000.0
2009-08-20 13:05:00,65.081,65.082,65.029,65.073,165570000.0
2009-08-20 13:10:00,65.032,65.059,64.956,64.989,243740000.0
2009-08-20 13:15:00,64.996,65.005,64.961,64.99,282370000.0
2009-08-20 13:20:00,64.974,64.99,64.924,64.949,301730000.0
2009-08-20 13:25:00,64.946,64.989,64.946,64.982,311630000.0
2009-08-20 13:30:00,64.99,65.003,64.946,64.954,396310000.0
2009-08-20 13:35:00,64.974,65.009,64.963,64.987,471760000.0
2009-08-20 13:40:00,64.981,65.001,64.955,64.97,471010000.0
2009-08-20 13:45:00,64.991,65.002,64.961,64.988,391950000.0
2009-08-20 13:50:00,64.977,64.987,64.941,64.957,398960000.0
2009-08-20 13:55:00,64.959,64.964,64.91,64.913,512070000.0
2009-08-20 14:00:00,64.934,64.956,64.905,64.95,276650000.0
2009-08-20 14:05:00,64.941,64.961,64.921,64.961,432670000.0
2009-08-20 14:10:00,64.967,65.014,64.948,65.014,345800000.0
2009-08-20 14:15:00,65.009,65.03,64.979,64.995,304310000.0
2009-08-20 14:20:00,64.983,65.011,64.951,65.011,472150000.0
2009-08-20 14:25:00,65.006,65.021,64.964,64.993,312000000.0
2009-08-20 14:30:00,65.012,65.012,64.788,64.842,267530000.0
2009-08-20 14:35:00,64.839,64.88,64.815,64.831,464310000.0
2009-08-20 14:40:00,64.84,64.874,64.83,64.845,383000000.0
2009-08-20 14:45:00,64.848,64.897,64.803,64.882,217300000.0
2009-08-20 14:50:00,64.887,64.908,64.845,64.904,489240000.0
2009-08-20 14:55:00,64.896,64.908,64.858,64.887,572340000.0
2009-08-20 15:00:00,64.895,64.895,64.815,64.821,338680000.0
2009-08-20 15:05:00,64.808,64.875,64.803,64.859,479860000.0
2009-08-20 15:10:00,64.846,64.869,64.808,64.84,351240000.0
2009-08-20 15:15:00,64.875,64.88,64.818,64.866,482080000.0
2009-08-20 15:20:00,64.858,64.879,64.834,64.851,511080000.0
2009-08-20 15:25:00,64.864,64.901,64.833,64.901,329610000.0
2009-08-20 15:30:00,64.898,64.902,64.832,64.895,500860000.0
2009-08-20 15:35:00,64.892,64.971,64.887,64.953,389230000.0
2009-08-20 15:40:00,64.941,65.055,64.941,65.015,442000000.0
2009-08-20 15:45:00,65.027,65.066,64.994,65.01,465050000.0
2009-08-20 15:50:00,65.017,65.033,64.971,64.982,479310000.0
2009-08-20 15:55:00,64.989,65.076,64.971,65.049,500660000.0
2009-08-20 16:00:00,65.095,65.218,65.093,65.098,422320000.0
2009-08-20 16:05:00,65.105,65.142,65.078,65.099,358240000.0
2009-08-20 16:10:00,65.104,65.112,65.013,65.05,371100000.0
2009-08-20 16:15:00,65.069,65.105,65.044,65.088,537490000.0
2009-08-20 16:20:00,65.094,65.139,65.074,65.126,353710000.0
2009-08-20 16:25:00,65.132,65.15,65.105,65.138,511870000.0
2009-08-20 16:30:00,65.157,65.195,65.133,65.155,508720000.0
2009-08-20 16:35:00,65.148,65.183,65.141,65.149,565280000.0
2009-08-20 16:40:00,65.136,65.189,65.127,65.172,484810000.0
2009-08-20 16:45:00,65.184,65.184,65.123,65.125,576900000.0
2009-08-20 16:50:00,65.15,65.162,65.133,65.158,414470000.0
2009-08-20 16:55:00,65.163,65.184,65.134,65.166,444330000.0
2009-08-20 17:00:00,65.17,65.18,65.088,65.149,471230000.0
2009-08-20 17:05:00,65.141,65.165,65.098,65.142,341340000.0
2009-08-20 17:10:00,65.122,65.179,65.114,65.163,442800000.0
2009-08-20 17:15:00,65.163,65.183,65.131,65.158,416550000.0
2009-08-20 17:20:00,65.158,65.172,65.123,65.166,613480000.0
2009-08-20 17:25:00,65.162,65.184,65.126,65.184,433210000.0
2009-08-20 17:30:00,65.188,65.211,65.17,65.18,413520000.0
2009-08-20 17:35:00,65.175,65.181,65.093,65.128,464710000.0
2009-08-20 17:40:00,65.121,65.133,65.081,65.102,407780000.0
2009-08-20 17:45:00,65.109,65.115,65.084,65.115,404510000.0
2009-08-20 17:50:00,65.121,65.137,65.104,65.126,539090000.0
2009-08-20 17:55:00,65.118,65.13,65.082,65.089,392620000.0
2009-08-20 18:00:00,65.101,65.133,65.082,65.097,367680000.0
2009-08-20 18:05:00,65.089,65.109,65.085,65.098,389030000.0
2009-08-20 18:10:00,65.1,65.1,65.052,65.086,337450000.0
2009-08-20 18:15:00,65.103,65.103,65.021,65.039,421110000.0
2009-08-20 18:20:00,65.03,65.063,65.024,65.054,366520000.0
2009-08-20 18:25:00,65.048,65.064,65.022,65.027,207200000.0
2009-08-20 18:30:00,65.039,65.059,64.996,65.052,305730000.0
2009-08-20 18:35:00,65.045,65.073,65.024,65.073,474020000.0
2009-08-20 18:40:00,65.079,65.144,65.076,65.13,176900000.0
2009-08-20 18:45:00,65.121,65.173,65.121,65.148,256720000.0
2009-08-20 18:50:00,65.138,65.159,65.091,65.124,312070000.0
2009-08-20 18:55:00,65.119,65.121,65.074,65.116,125480000.0
2009-08-20 19:00:00,65.124,65.127,65.078,65.098,325290000.0
2009-08-20 19:05:00,65.077,65.117,65.072,65.106,378740000.0
2009-08-20 19:10:00,65.091,65.126,65.091,65.095,444050000.0
2009-08-20 19:15:00,65.117,65.196,65.106,65.149,477010000.0
2009-08-20 19:20:00,65.166,65.166,65.114,65.129,437370000.0
2009-08-20 19:25:00,65.109,65.172,65.108,65.168,414270000.0
2009-08-20 19:30:00,65.186,65.193,65.134,65.174,509770000.0
2009-08-20 19:35:00,65.176,65.177,65.13,65.155,357050000.0
2009-08-20 19:40:00,65.129,65.208,65.129,65.175,414430000.0
2009-08-20 19:45:00,65.187,65.202,65.153,65.19,363650000.0
2009-08-20 19:50:00,65.172,65.196,65.172,65.188,212940000.0
2009-08-20 19:55:00,65.191,65.196,65.161,65.178,358330000.0
2009-08-20 20:00:00,65.183,65.206,65.16,65.206,362060000.0
2009-08-20 20:05:00,65.214,65.265,65.201,65.234,329070000.0
2009-08-20 20:10:00,65.239,65.347,65.216,65.319,408680000.0
2009-08-20 20:15:00,65.325,65.433,65.299,65.384,457920000.0
2009-08-20 20:20:00,65.386,65.386,65.317,65.322,186460000.0
2009-08-20 20:25:00,65.343,65.347,65.264,65.29,380730000.0
2009-08-20 20:30:00,65.297,65.299,65.248,65.276,625780000.0
2009-08-20 20:35:00,65.247,65.285,65.158,65.256,405400000.0
2009-08-20 20:40:00,65.276,65.29,65.251,65.286,407660000.0
2009-08-20 20:45:00,65.294,65.294,65.225,65.247,406860000.0
2009-08-20 20:50:00,65.265,65.284,65.237,65.245,590970000.0
2009-08-20 20:55:00,65.253,65.299,65.252,65.281,340550000.0
2009-08-20 21:00:00,65.29,65.294,65.26,65.284,507110000.0
2009-08-20 21:05:00,65.278,65.343,65.267,65.337,455020000.0
2009-08-20 21:10:00,65.322,65.353,65.315,65.336,477150000.0
2009-08-20 21:15:00,65.344,65.344,65.322,65.331,316780000.0
2009-08-20 21:20:00,65.338,65.354,65.324,65.344,379210000.0
2009-08-20 21:25:00,65.335,65.356,65.315,65.339,453640000.0
2009-08-20 21:30:00,65.347,65.365,65.33,65.341,446530000.0
2009-08-20 21:35:00,65.351,65.358,65.332,65.354,458960000.0
2009-08-20 21:40:00,65.356,65.362,65.338,65.357,574490000.0
2009-08-20 21:45:00,65.366,65.375,65.338,65.345,510060000.0
2009-08-20 21:50:00,65.35,65.368,65.333,65.36,525550000.0
2009-08-20 21:55:00,65.356,65.394,65.356,65.375,632670000.0
2009-08-20 22:00:00,65.376,65.376,65.341,65.344,433890000.0
2009-08-20 22:05:00,65.34,65.346,65.318,65.332,454550000.0
2009-08-20 22:10:00,65.326,65.356,65.319,65.328,377440000.0
2009-08-20 22:15:00,65.332,65.332,65.304,65.308,171940000.0
2009-08-20 22:20:00,65.324,65.326,65.298,65.318,253390000.0
2009-08-20 22:25:00,65.312,65.342,65.312,65.329,297560000.0
2009-08-20 22:30:00,65.337,65.343,65.319,65.329,469300000.0
2009-08-20 22:35:00,65.345,65.345,65.321,65.334,392190000.0
2009-08-20 22:40:00,65.329,65.348,65.319,65.327,412500000.0
2009-08-20 22:45:00,65.336,65.344,65.318,65.343,437860000.0
2009-08-20 22:50:00,65.34,65.357,65.339,65.356,425640000.0
2009-08-20 22:55:00,65.348,65.372,65.324,65.357,432310000.0
2009-08-20 23:00:00,65.374,65.374,65.336,65.338,467830000.0
2009-08-20 23:05:00,65.351,65.366,65.33,65.36,377580000.0
2009-08-20 23:10:00,65.356,65.379,65.349,65.376,306820000.0
2009-08-20 23:15:00,65.458,65.458,65.354,65.364,311030000.0
2009-08-20 23:20:00,65.377,65.377,65.354,65.359,304390000.0
2009-08-20 23:25:00,65.351,65.377,65.351,65.361,290860000.0
2009-08-20 23:30:00,65.367,65.373,65.357,65.358,379320000.0
2009-08-20 23:35:00,65.367,65.375,65.351,65.374,186460000.0
2009-08-20 23:40:00,65.376,65.376,65.338,65.347,250390000.0
2009-08-20 23:45:00,65.363,65.376,65.34,65.361,306810000.0
2009-08-20 23:50:00,65.366,65.366,65.34,65.357,138970000.0
2009-08-20 23:55:00,65.357,65.371,65.351,65.358,200160000.0
2009-08-21 00:00:00,65.378,65.396,65.353,65.357,311390000.0
2009-08-21 00:05:00,65.35,65.366,65.327,65.361,189440000.0
2009-08-21 00:10:00,65.361,65.394,65.36,65.371,189740000.0
2009-08-21 00:15:00,65.377,65.378,65.34,65.351,231080000.0
2009-08-21 00:20:00,65.355,65.377,65.341,65.377,229050000.0
2009-08-21 00:25:00,65.366,65.394,65.357,65.381,497000000.0
2009-08-21 00:30:00,65.394,65.394,65.361,65.369,409200000.0
2009-08-21 00:35:00,65.361,65.398,65.361,65.363,395720000.0
2009-08-21 00:40:00,65.368,65.387,65.36,65.371,369800000.0
2009-08-21 00:45:00,65.386,65.394,65.352,65.352,410010000.0
2009-08-21 00:50:00,65.358,65.376,65.353,65.358,380110000.0
2009-08-21 00:55:00,65.338,65.37,65.32,65.34,331650000.0
2009-08-21 01:00:00,65.348,65.362,65.323,65.362,316040000.0
2009-08-21 01:05:00,65.356,65.379,65.348,65.366,210940000.0
2009-08-21 01:10:00,65.356,65.365,65.346,65.365,191430000.0
2009-08-21 01:15:00,65.359,65.366,65.323,65.338,350170000.0
2009-08-21 01:20:00,65.329,65.355,65.272,65.312,148250000.0
2009-08-21 01:25:00,65.302,65.346,65.293,65.346,546470000.0
2009-08-21 01:30:00,65.345,65.366,65.325,65.341,227620000.0
2009-08-21 01:35:00,65.321,65.36,65.319,65.345,297490000.0
2009-08-21 01:40:00,65.335,65.375,65.335,65.375,539350000.0
2009-08-21 01:45:00,65.381,65.381,65.344,65.356,428090000.0
2009-08-21 01:50:00,65.339,65.365,65.323,65.352,349860000.0
2009-08-21 01:55:00,65.362,65.381,65.347,65.375,377630000.0
2009-08-21 02:00:00,65.33,65.345,65.286,65.29,138670000.0
2009-08-21 02:05:00,65.3,65.314,65.235,65.24,379530000.0
2009-08-21 02:10:00,65.255,65.255,65.143,65.167,594980000.0
2009-08-21 02:15:00,65.189,65.222,65.166,65.187,380480000.0
2009-08-21 02:20:00,65.179,65.216,65.176,65.187,415490000.0
2009-08-21 02:25:00,65.162,65.182,65.117,65.136,366930000.0
2009-08-21 02:30:00,65.135,65.151,65.094,65.146,319370000.0
2009-08-21 02:35:00,65.158,65.193,65.127,65.14,272310000.0
2009-08-21 02:40:00,65.145,65.163,65.126,65.149,484300000.0
2009-08-21 02:45:00,65.141,65.183,65.141,65.177,501980000.0
2009-08-21 02:50:00,65.164,65.226,65.164,65.198,308620000.0
2009-08-21 02:55:00,65.205,65.214,65.157,65.16,463010000.0
2009-08-21 03:00:00,65.171,65.171,65.126,65.133,268820000.0
2009-08-21 03:05:00,65.139,65.154,65.059,65.08,526820000.0
2009-08-21 03:10:00,65.068,65.112,65.062,65.1,233060000.0
2009-08-21 03:15:00,65.126,65.126,65.031,65.086,297610000.0
2009-08-21 03:20:00,65.098,65.119,65.062,65.077,554250000.0
2009-08-21 03:25:00,65.062,65.089,65.044,65.06,423630000.0
2009-08-21 03:30:00,65.073,65.073,64.937,65.021,336520000.0
2009-08-21 03:35:00,65.024,65.037,64.995,65.032,456070000.0
2009-08-21 03:40:00,65.023,65.111,65.023,65.102,397310000.0
2009-08-21 03:45:00,65.116,65.133,65.073,65.073,327620000.0
2009-08-21 03:50:00,65.085,65.091,64.995,65.035,440360000.0
2009-08-21 03:55:00,65.034,65.052,64.96,64.96,284280000.0
2009-08-21 04:00:00,64.986,65.044,64.967,65.021,271960000.0
2009-08-21 04:05:00,65.013,65.065,65.004,65.047,170970000.0
2009-08-21 04:10:00,65.032,65.101,65.032,65.095,380390000.0
2009-08-21 04:15:00,65.106,65.106,65.073,65.096,594720000.0
2009-08-21 04:20:00,65.106,65.125,65.074,65.101,392320000.0
2009-08-21 04:25:00,65.08,65.104,65.052,65.076,406480000.0
2009-08-21 04:30:00,65.095,65.125,65.058,65.111,259620000.0
2009-08-21 04:35:00,65.105,65.146,65.103,65.131,278540000.0
2009-08-21 04:40:00,65.134,65.134,65.085,65.099,442330000.0
2009-08-21 04:45:00,65.125,65.145,65.095,65.138,288230000.0
2009-08-21 04:50:00,65.145,65.154,65.111,65.12,326470000.0
2009-08-21 04:55:00,65.116,65.152,65.112,65.128,178170000.0
2009-08-21 05:00:00,65.141,65.141,65.082,65.086,410540000.0
2009-08-21 05:05:00,65.082,65.101,65.072,65.09,321240000.0
2009-08-21 05:10:00,65.08,65.103,65.063,65.071,466350000.0
2009-08-21 05:15:00,65.077,65.077,65.039,65.047,280030000.0
2009-08-21 05:20:00,65.041,65.057,64.972,64.991,455490000.0
2009-08-21 05:25:00,64.976,65.004,64.877,64.934,211000000.0
2009-08-21 05:30:00,64.903,64.921,64.716,64.823,480820000.0
2009-08-21 05:35:00,64.82,64.883,64.808,64.86,237260000.0
2009-08-21 05:40:00,64.822,64.889,64.756,64.756,389730000.0
2009-08-21 05:45:00,64.769,64.779,64.699,64.761,585610000.0
2009-08-21 05:50:00,64.767,64.767,64.687,64.745,378810000.0
2009-08-21 05:55:00,64.74,64.801,64.738,64.785,423660000.0
2009-08-21 06:00:00,64.806,64.832,64.775,64.808,267520000.0
2009-08-21 06:05:00,64.817,64.831,64.776,64.792,359260000.0
2009-08-21 06:10:00,64.797,64.823,64.771,64.786,334710000.0
2009-08-21 06:15:00,64.799,64.817,64.747,64.751,382770000.0
2009-08-21 06:20:00,64.758,64.774,64.742,64.759,455090000.0
2009-08-21 06:25:00,64.752,64.785,64.733,64.75,160530000.0
2009-08-21 06:30:00,64.77,64.77,64.734,64.756,306230000.0
2009-08-21 06:35:00,64.751,64.794,64.745,64.771,372190000.0
2009-08-21 06:40:00,64.789,64.804,64.762,64.778,329090000.0
2009-08-21 06:45:00,64.785,64.796,64.756,64.785,192350000.0
2009-08-21 06:50:00,64.78,64.783,64.737,64.75,283120000.0
2009-08-21 06:55:00,64.738,64.759,64.695,64.703,218490000.0
2009-08-21 07:00:00,64.722,64.733,64.668,64.725,363520000.0
2009-08-21 07:05:00,64.721,64.755,64.662,64.698,299580000.0
2009-08-21 07:10:00,64.683,64.788,64.683,64.788,362530000.0
2009-08-21 07:15:00,64.803,64.833,64.783,64.833,478410000.0
2009-08-21 07:20:00,64.821,64.852,64.805,64.832,436380000.0
2009-08-21 07:25:00,64.838,64.845,64.754,64.774,355030000.0
2009-08-21 07:30:00,64.786,64.841,64.764,64.835,469840000.0
2009-08-21 07:35:00,64.827,64.884,64.827,64.866,441590000.0
2009-08-21 07:40:00,64.89,64.943,64.88,64.923,302610000.0
2009-08-21 07:45:00,64.935,64.935,64.874,64.914,405560000.0
2009-08-21 07:50:00,64.905,64.914,64.883,64.91,301980000.0
2009-08-21 07:55:00,64.906,64.945,64.897,64.913,270580000.0
2009-08-21 08:00:00,64.912,64.922,64.861,64.867,468150000.0
2009-08-21 08:05:00,64.87,64.89,64.846,64.871,335110000.0
2009-08-21 08:10:00,64.863,64.863,64.81,64.845,212990000.0
2009-08-21 08:15:00,64.848,64.85,64.809,64.832,486640000.0
2009-08-21 08:20:00,64.827,64.894,64.827,64.878,308360000.0
2009-08-21 08:25:00,64.851,64.877,64.812,64.825,255910000.0
2009-08-21 08:30:00,64.835,64.854,64.803,64.826,491670000.0
2009-08-21 08:35:00,64.838,64.892,64.836,64.884,479280000.0
2009-08-21 08:40:00,64.872,64.912,64.871,64.907,332700000.0
2009-08-21 08:45:00,64.901,64.923,64.882,64.899,464550000.0
2009-08-21 08:50:00,64.899,64.981,64.885,64.957,128540000.0
2009-08-21 08:55:00,64.995,65.097,64.966,65.097,65840000.0
2009-08-21 09:00:00,65.061,65.096,65.046,65.081,84930000.0
2009-08-21 09:05:00,65.093,65.183,65.086,65.15,61250000.0
2009-08-21 09:10:00,65.156,65.164,65.095,65.125,76570000.0
2009-08-21 09:15:00,65.126,65.131,65.091,65.091,60750000.0
2009-08-21 09:20:00,65.103,65.143,65.097,65.126,58970000.0
2009-08-21 09:25:00,65.122,65.176,65.098,65.171,66130000.0
2009-08-21 09:30:00,65.19,65.197,65.145,65.151,69130000.0
2009-08-21 09:35:00,65.157,65.173,65.13,65.149,70420000.0
2009-08-21 09:40:00,65.154,65.189,65.106,65.123,80990000.0
2009-08-21 09:45:00,65.119,65.136,65.081,65.1,60800000.0
2009-08-21 09:50:00,65.099,65.11,65.054,65.108,64940000.0
2009-08-21 09:55:00,65.11,65.118,65.076,65.113,71470000.0
2009-08-21 10:00:00,65.117,65.118,65.057,65.072,484370000.0
2009-08-21 10:05:00,65.048,65.062,64.998,65.031,343310000.0
2009-08-21 10:10:00,65.024,65.041,65.0,65.013,493380000.0
2009-08-21 10:15:00,65.036,65.037,64.953,64.973,449510000.0
2009-08-21 10:20:00,64.97,65.002,64.953,64.977,457210000.0
2009-08-21 10:25:00,64.959,64.973,64.933,64.967,359350000.0
2009-08-21 10:30:00,64.964,64.994,64.933,64.984,399840000.0
2009-08-21 10:35:00,64.974,65.015,64.956,64.956,341730000.0
2009-08-21 10:40:00,64.968,64.986,64.935,64.964,478360000.0
2009-08-21 10:45:00,64.97,65.026,64.964,65.004,348800000.0
2009-08-21 10:50:00,65.018,65.104,64.994,65.084,534020000.0
2009-08-21 10:55:00,65.075,65.107,65.061,65.078,457980000.0
2009-08-21 11:00:00,65.088,65.092,65.053,65.077,557680000.0
2009-08-21 11:05:00,65.064,65.161,65.064,65.135,562160000.0
2009-08-21 11:10:00,65.142,65.178,65.103,65.155,464770000.0
2009-08-21 11:15:00,65.127,65.153,65.113,65.138,424260000.0
2009-08-21 11:20:00,65.133,65.164,65.124,65.153,432370000.0
2009-08-21 11:25:00,65.163,65.172,65.116,65.153,411350000.0
2009-08-21 11:30:00,65.155,65.176,65.11,65.165,404280000.0
2009-08-21 11:35:00,65.166,65.209,65.156,65.158,431680000.0
2009-08-21 11:40:00,65.169,65.201,65.139,65.194,406220000.0
2009-08-21 11:45:00,65.206,65.225,65.172,65.19,544500000.0
2009-08-21 11:50:00,65.182,65.211,65.173,65.189,431030000.0
2009-08-21 11:55:00,65.177,65.195,65.145,65.175,402350000.0
2009-08-21 12:00:00,65.211,65.211,65.172,65.187,443480000.0
2009-08-21 12:05:00,65.197,65.223,65.154,65.178,425760000.0
2009-08-21 12:10:00,65.17,65.221,65.17,65.197,430940000.0
2009-08-21 12:15:00,65.185,65.196,65.123,65.154,497170000.0
2009-08-21 12:20:00,65.157,65.24,65.152,65.225,305380000.0
2009-08-21 12:25:00,65.237,65.244,65.159,65.197,351680000.0
2009-08-21 12:30:00,65.206,65.232,65.184,65.222,352690000.0
2009-08-21 12:35:00,65.206,65.223,65.186,65.205,313620000.0
2009-08-21 12:40:00,65.206,65.22,65.169,65.175,503290000.0
2009-08-21 12:45:00,65.195,65.219,65.175,65.197,227580000.0
2009-08-21 12:50:00,65.216,65.239,65.166,65.229,321730000.0
2009-08-21 12:55:00,65.217,65.283,65.195,65.248,305860000.0
2009-08-21 13:00:00,65.245,65.265,65.209,65.245,378790000.0
2009-08-21 13:05:00,65.259,65.288,65.213,65.227,183060000.0
2009-08-21 13:10:00,65.212,65.242,65.142,65.149,228250000.0
2009-08-21 13:15:00,65.173,65.205,65.155,65.185,281110000.0
2009-08-21 13:20:00,65.179,65.203,65.166,65.178,285020000.0
2009-08-21 13:25:00,65.186,65.226,65.166,65.174,308090000.0
2009-08-21 13:30:00,65.174,65.192,65.112,65.121,380530000.0
2009-08-21 13:35:00,65.124,65.15,65.059,65.121,457010000.0
2009-08-21 13:40:00,65.12,65.149,65.106,65.116,446910000.0
2009-08-21 13:45:00,65.113,65.131,65.093,65.125,376190000.0
2009-08-21 13:50:00,65.115,65.129,65.101,65.101,408620000.0
2009-08-21 13:55:00,65.109,65.119,65.076,65.082,490730000.0
2009-08-21 14:00:00,65.104,65.104,65.045,65.069,266560000.0
2009-08-21 14:05:00,65.069,65.1,65.064,65.085,400360000.0
2009-08-21 14:10:00,65.074,65.094,65.033,65.033,335160000.0
2009-08-21 14:15:00,65.063,65.103,65.027,65.097,287010000.0
2009-08-21 14:20:00,65.093,65.115,65.066,65.111,458850000.0
2009-08-21 14:25:00,65.096,65.103,65.043,65.081,299560000.0
2009-08-21 14:30:00,65.088,65.14,65.074,65.121,251460000.0
2009-08-21 14:35:00,65.133,65.135,65.096,65.112,451830000.0
2009-08-21 14:40:00,65.122,65.133,65.06,65.068,347950000.0
2009-08-21 14:45:00,65.073,65.077,65.044,65.06,211300000.0
2009-08-21 14:50:00,65.04,65.109,65.037,65.104,470960000.0
2009-08-21 14:55:00,65.11,65.114,65.075,65.101,537340000.0
2009-08-21 15:00:00,65.107,65.109,65.043,65.065,330520000.0
2009-08-21 15:05:00,65.061,65.113,65.048,65.111,466230000.0
2009-08-21 15:10:00,65.101,65.114,65.082,65.105,325590000.0
2009-08-21 15:15:00,65.113,65.113,65.065,65.082,473430000.0
2009-08-21 15:20:00,65.08,65.104,65.046,65.058,494130000.0
2009-08-21 15:25:00,65.055,65.056,65.025,65.038,316630000.0
2009-08-21 15:30:00,65.033,65.033,64.895,64.926,455270000.0
2009-08-21 15:35:00,64.91,64.978,64.903,64.963,377850000.0
2009-08-21 15:40:00,64.961,65.019,64.957,64.993,420800000.0
2009-08-21 15:45:00,65.001,65.023,64.961,64.975,425740000.0
2009-08-21 15:50:00,64.964,64.973,64.911,64.961,436400000.0
2009-08-21 15:55:00,64.939,65.006,64.935,64.983,468850000.0
2009-08-21 16:00:00,64.982,65.298,64.982,65.297,401840000.0
2009-08-21 16:05:00,65.307,65.436,65.307,65.359,338560000.0
2009-08-21 16:10:00,65.369,65.517,65.321,65.493,373130000.0
2009-08-21 16:15:00,65.498,65.61,65.474,65.513,514240000.0
2009-08-21 16:20:00,65.501,65.592,65.494,65.544,348150000.0
2009-08-21 16:25:00,65.525,65.586,65.509,65.531,494860000.0
2009-08-21 16:30:00,65.536,65.568,65.508,65.541,494680000.0
2009-08-21 16:35:00,65.555,65.563,65.485,65.499,546560000.0
2009-08-21 16:40:00,65.513,65.605,65.511,65.59,474560000.0
2009-08-21 16:45:00,65.606,65.763,65.606,65.715,555190000.0
2009-08-21 16:50:00,65.717,65.775,65.681,65.704,420050000.0
2009-08-21 16:55:00,65.69,65.73,65.664,65.678,429920000.0
2009-08-21 17:00:00,65.679,65.685,65.622,65.64,457840000.0
2009-08-21 17:05:00,65.642,65.698,65.619,65.69,340960000.0
2009-08-21 17:10:00,65.701,65.72,65.654,65.688,422270000.0
2009-08-21 17:15:00,65.69,65.69,65.621,65.621,390780000.0
2009-08-21 17:20:00,65.634,65.652,65.614,65.652,594720000.0
2009-08-21 17:25:00,65.646,65.68,65.597,65.603,402610000.0
2009-08-21 17:30:00,65.623,65.641,65.593,65.633,395180000.0
2009-08-21 17:35:00,65.64,65.663,65.612,65.629,458630000.0
2009-08-21 17:40:00,65.638,65.655,65.617,65.643,377830000.0
2009-08-21 17:45:00,65.66,65.663,65.622,65.653,400830000.0
2009-08-21 17:50:00,65.665,65.739,65.649,65.722,528020000.0
2009-08-21 17:55:00,65.73,65.746,65.685,65.698,362950000.0
2009-08-21 18:00:00,65.695,65.695,65.585,65.59,347210000.0
2009-08-21 18:05:00,65.601,65.625,65.57,65.594,377450000.0
2009-08-21 18:10:00,65.599,65.619,65.582,65.589,312940000.0
2009-08-21 18:15:00,65.595,65.6,65.573,65.597,407120000.0
2009-08-21 18:20:00,65.578,65.593,65.561,65.578,332040000.0
2009-08-21 18:25:00,65.575,65.594,65.556,65.594,200770000.0
2009-08-21 18:30:00,65.593,65.596,65.561,65.594,307630000.0
2009-08-21 18:35:00,65.597,65.61,65.574,65.598,454360000.0
2009-08-21 18:40:00,65.581,65.62,65.581,65.618,165160000.0
2009-08-21 18:45:00,65.627,65.633,65.595,65.614,251080000.0
2009-08-21 18:50:00,65.614,65.707,65.603,65.653,295560000.0
2009-08-21 18:55:00,65.664,65.693,65.645,65.693,232380000.0
2009-08-21 19:00:00,65.702,65.703,65.674,65.68,315630000.0
2009-08-21 19:05:00,65.685,65.691,65.651,65.666,341040000.0
2009-08-21 19:10:00,65.696,65.719,65.662,65.662,422760000.0
2009-08-21 19:15:00,65.687,65.687,65.626,65.64,392920000.0
2009-08-21 19:20:00,65.646,65.654,65.621,65.638,251550000.0
2009-08-21 19:25:00,65.644,65.658,65.622,65.636,397600000.0
2009-08-21 19:30:00,65.636,65.655,65.621,65.627,397340000.0
2009-08-21 19:35:00,65.626,65.647,65.573,65.588,360030000.0
2009-08-21 19:40:00,65.558,65.569,65.53,65.548,405800000.0
2009-08-21 19:45:00,65.564,65.565,65.505,65.52,362250000.0
2009-08-21 19:50:00,65.529,65.547,65.498,65.516,323680000.0
2009-08-21 19:55:00,65.501,65.522,65.491,65.502,363950000.0
2009-08-21 20:00:00,65.511,65.521,65.472,65.498,390260000.0
2009-08-21 20:05:00,65.487,65.497,65.473,65.485,341600000.0
2009-08-21 20:10:00,65.478,65.495,65.462,65.472,399200000.0
2009-08-21 20:15:00,65.486,65.506,65.467,65.496,462900000.0
2009-08-21 20:20:00,65.501,65.501,65.46,65.475,193750000.0
2009-08-21 20:25:00,65.478,65.495,65.461,65.495,390750000.0
2009-08-21 20:30:00,65.495,65.5,65.473,65.495,636000000.0
2009-08-21 20:35:00,65.49,65.511,65.481,65.5,399220000.0
2009-08-21 20:40:00,65.472,65.497,65.469,65.48,407060000.0
2009-08-21 20:45:00,65.484,65.484,65.434,65.456,422780000.0
2009-08-21 20:50:00,65.45,65.473,65.442,65.445,551950000.0
2009-08-21 20:55:00,65.449,65.449,65.394,65.414,325830000.0
2009-08-21 21:00:00,65.423,65.451,65.403,65.427,489440000.0
2009-08-21 21:05:00,65.437,65.469,65.422,65.45,322760000.0
2009-08-21 21:10:00,65.432,65.472,65.419,65.471,478880000.0
2009-08-21 21:15:00,65.474,65.474,65.429,65.446,393370000.0
2009-08-21 21:20:00,65.45,65.521,65.441,65.505,383640000.0
2009-08-21 21:25:00,65.505,65.507,65.451,65.496,335310000.0
2009-08-21 21:30:00,65.514,65.525,65.484,65.52,423650000.0
2009-08-21 21:35:00,65.512,65.534,65.506,65.518,460320000.0
2009-08-21 21:40:00,65.534,65.534,65.483,65.524,545160000.0
2009-08-21 21:45:00,65.535,65.535,65.5,65.52,492450000.0
2009-08-21 21:50:00,65.526,65.537,65.509,65.528,442760000.0
2009-08-21 21:55:00,65.523,65.535,65.482,65.495,657300000.0
2009-08-21 22:00:00,65.509,65.543,65.494,65.506,444520000.0
2009-08-21 22:05:00,65.513,65.546,65.513,65.539,285390000.0
2009-08-21 22:10:00,65.51,65.551,65.51,65.511,458840000.0
2009-08-21 22:15:00,65.535,65.544,65.514,65.537,324750000.0
2009-08-21 22:20:00,65.557,65.565,65.519,65.531,215460000.0
2009-08-21 22:25:00,65.531,65.552,65.518,65.539,354150000.0
2009-08-21 22:30:00,65.555,65.555,65.522,65.53,477630000.0
2009-08-21 22:35:00,65.539,65.554,65.495,65.499,513770000.0
2009-08-21 22:40:00,65.506,65.516,65.491,65.507,420790000.0
2009-08-21 22:45:00,65.517,65.529,65.474,65.484,431530000.0
2009-08-21 22:50:00,65.498,65.552,65.493,65.508,402550000.0
2009-08-21 22:55:00,65.481,65.556,65.474,65.484,440480000.0
2009-08-24 02:00:00,65.748,65.791,65.748,65.772,375140000.0
2009-08-24 02:05:00,65.75,65.813,65.735,65.801,340310000.0
2009-08-24 02:10:00,65.789,65.801,65.761,65.795,428860000.0
2009-08-24 02:15:00,65.797,65.803,65.764,65.781,552700000.0
2009-08-24 02:20:00,65.767,65.802,65.757,65.787,299830000.0
2009-08-24 02:25:00,65.77,65.79,65.733,65.767,221750000.0
2009-08-24 02:30:00,65.75,65.783,65.741,65.751,537810000.0
2009-08-24 02:35:00,65.764,65.817,65.763,65.797,251100000.0
2009-08-24 02:40:00,65.802,65.815,65.775,65.81,328640000.0
2009-08-24 02:45:00,65.812,65.836,65.793,65.828,472270000.0
2009-08-24 02:50:00,65.818,65.837,65.773,65.776,268560000.0
2009-08-24 02:55:00,65.779,65.796,65.772,65.787,320200000.0
2009-08-24 03:00:00,65.782,65.789,65.741,65.78,319050000.0
2009-08-24 03:05:00,65.796,65.802,65.753,65.78,401620000.0
2009-08-24 03:10:00,65.792,65.819,65.773,65.814,380600000.0
2009-08-24 03:15:00,65.819,65.87,65.814,65.858,471500000.0
2009-08-24 03:20:00,65.867,65.875,65.835,65.873,405910000.0
2009-08-24 03:25:00,65.872,65.874,65.844,65.847,403790000.0
2009-08-24 03:30:00,65.852,65.874,65.787,65.791,473310000.0
2009-08-24 03:35:00,65.782,65.793,65.772,65.779,372430000.0
2009-08-24 03:40:00,65.793,65.823,65.789,65.815,306990000.0
2009-08-24 03:45:00,65.825,65.825,65.792,65.809,344300000.0
2009-08-24 03:50:00,65.812,65.831,65.783,65.795,226210000.0
2009-08-24 03:55:00,65.785,65.811,65.781,65.81,304550000.0
2009-08-24 04:00:00,65.822,65.822,65.756,65.763,198360000.0
2009-08-24 04:05:00,65.747,65.772,65.738,65.771,245920000.0
2009-08-24 04:10:00,65.767,65.819,65.761,65.819,457150000.0
2009-08-24 04:15:00,65.823,65.823,65.791,65.811,295270000.0
2009-08-24 04:20:00,65.804,65.818,65.778,65.786,196400000.0
2009-08-24 04:25:00,65.794,65.804,65.77,65.794,377880000.0
2009-08-24 04:30:00,65.799,65.809,65.783,65.795,409000000.0
2009-08-24 04:35:00,65.799,65.816,65.79,65.804,347340000.0
2009-08-24 04:40:00,65.794,65.817,65.784,65.801,367310000.0
2009-08-24 04:45:00,65.815,65.913,65.797,65.902,309260000.0
2009-08-24 04:50:00,65.889,65.907,65.859,65.885,454280000.0
2009-08-24 04:55:00,65.886,65.891,65.844,65.891,472420000.0
2009-08-24 05:00:00,65.884,65.901,65.867,65.901,440780000.0
2009-08-24 05:05:00,65.884,65.895,65.844,65.862,427840000.0
2009-08-24 05:10:00,65.855,65.905,65.852,65.899,423910000.0
2009-08-24 05:15:00,65.898,65.918,65.884,65.915,411160000.0
2009-08-24 05:20:00,65.898,65.917,65.875,65.885,522500000.0
2009-08-24 05:25:00,65.895,65.906,65.882,65.898,474630000.0
2009-08-24 05:30:00,65.894,65.921,65.877,65.916,370840000.0
2009-08-24 05:35:00,65.899,65.923,65.892,65.905,290320000.0
2009-08-24 05:40:00,65.911,65.933,65.897,65.933,298970000.0
2009-08-24 05:45:00,65.939,65.958,65.908,65.924,471600000.0
2009-08-24 05:50:00,65.94,65.945,65.913,65.924,467160000.0
2009-08-24 05:55:00,65.938,65.953,65.913,65.929,445840000.0
2009-08-24 06:00:00,65.931,65.931,65.891,65.928,644590000.0
2009-08-24 06:05:00,65.928,65.929,65.885,65.889,512150000.0
2009-08-24 06:10:00,65.883,65.907,65.851,65.903,509540000.0
2009-08-24 06:15:00,65.903,65.909,65.868,65.899,560180000.0
2009-08-24 06:20:00,65.907,65.918,65.884,65.907,449980000.0
2009-08-24 06:25:00,65.914,65.914,65.871,65.873,423860000.0
2009-08-24 06:30:00,65.894,65.901,65.872,65.887,458280000.0
2009-08-24 06:35:00,65.878,65.887,65.863,65.878,388770000.0
2009-08-24 06:40:00,65.865,65.877,65.849,65.861,380630000.0
2009-08-24 06:45:00,65.876,65.882,65.846,65.851,484460000.0
2009-08-24 06:50:00,65.836,65.864,65.829,65.857,446400000.0
2009-08-24 06:55:00,65.841,65.865,65.831,65.859,517490000.0
2009-08-24 07:00:00,65.859,65.884,65.839,65.884,341020000.0
2009-08-24 07:05:00,65.893,65.9,65.862,65.87,558100000.0
2009-08-24 07:10:00,65.885,65.912,65.87,65.898,437620000.0
2009-08-24 07:15:00,65.902,65.912,65.875,65.894,411720000.0
2009-08-24 07:20:00,65.887,65.89,65.848,65.853,410890000.0
2009-08-24 07:25:00,65.865,65.885,65.847,65.865,618090000.0
2009-08-24 07:30:00,65.865,65.893,65.842,65.889,393560000.0
2009-08-24 07:35:00,65.864,65.907,65.864,65.886,202230000.0
2009-08-24 07:40:00,65.904,65.914,65.891,65.902,446790000.0
2009-08-24 07:45:00,65.927,65.934,65.899,65.932,389990000.0
2009-08-24 07:50:00,65.938,65.945,65.916,65.929,333760000.0
2009-08-24 07:55:00,65.927,65.962,65.926,65.954,391830000.0
2009-08-24 08:00:00,65.977,65.977,65.924,65.973,351270000.0
2009-08-24 08:05:00,65.943,65.969,65.877,65.904,318920000.0
2009-08-24 08:10:00,65.88,65.898,65.857,65.897,352630000.0
2009-08-24 08:15:00,65.889,65.889,65.82,65.828,421640000.0
2009-08-24 08:20:00,65.831,65.887,65.819,65.849,352670000.0
2009-08-24 08:25:00,65.874,65.911,65.853,65.871,493900000.0
2009-08-24 08:30:00,65.887,65.96,65.867,65.952,408950000.0
2009-08-24 08:35:00,65.926,65.941,65.904,65.931,427330000.0
2009-08-24 08:40:00,65.916,65.916,65.864,65.897,512110000.0
2009-08-24 08:45:00,65.893,65.893,65.793,65.803,428770000.0
2009-08-24 08:50:00,65.813,65.85,65.773,65.791,384290000.0
2009-08-24 08:55:00,65.756,65.768,65.696,65.741,336690000.0
2009-08-24 09:00:00,65.747,65.751,65.684,65.714,234470000.0
2009-08-24 09:05:00,65.696,65.753,65.675,65.751,312760000.0
2009-08-24 09:10:00,65.757,65.765,65.693,65.725,271240000.0
2009-08-24 09:15:00,65.726,65.8,65.723,65.784,186850000.0
2009-08-24 09:20:00,65.775,65.81,65.762,65.8,486320000.0
2009-08-24 09:25:00,65.796,65.881,65.78,65.823,322980000.0
2009-08-24 09:30:00,65.822,65.862,65.799,65.831,219580000.0
2009-08-24 09:35:00,65.856,65.863,65.813,65.832,367420000.0
2009-08-24 09:40:00,65.812,65.862,65.807,65.826,414330000.0
2009-08-24 09:45:00,65.834,65.884,65.822,65.881,345720000.0
2009-08-24 09:50:00,65.881,65.966,65.87,65.933,411370000.0
2009-08-24 09:55:00,65.93,65.937,65.895,65.927,386100000.0
2009-08-24 10:00:00,65.927,65.945,65.853,65.882,391540000.0
2009-08-24 10:05:00,65.881,65.899,65.843,65.869,567970000.0
2009-08-24 10:10:00,65.877,65.955,65.865,65.955,398630000.0
2009-08-24 10:15:00,65.954,65.961,65.922,65.94,399950000.0
2009-08-24 10:20:00,65.944,65.949,65.873,65.879,485640000.0
2009-08-24 10:25:00,65.872,65.872,65.789,65.812,408450000.0
2009-08-24 10:30:00,65.804,65.822,65.774,65.787,443050000.0
2009-08-24 10:35:00,65.797,65.821,65.747,65.766,635720000.0
2009-08-24 10:40:00,65.744,65.768,65.728,65.758,450570000.0
2009-08-24 10:45:00,65.758,65.774,65.736,65.755,455690000.0
2009-08-24 10:50:00,65.748,65.814,65.727,65.792,359950000.0
2009-08-24 10:55:00,65.801,65.837,65.778,65.808,484270000.0
2009-08-24 11:00:00,65.81,65.823,65.775,65.807,459110000.0
2009-08-24 11:05:00,65.793,65.828,65.781,65.797,444120000.0
2009-08-24 11:10:00,65.794,65.819,65.781,65.811,562320000.0
2009-08-24 11:15:00,65.823,65.904,65.799,65.849,499210000.0
2009-08-24 11:20:00,65.838,65.88,65.803,65.841,584050000.0
2009-08-24 11:25:00,65.838,65.874,65.827,65.837,493720000.0
2009-08-24 11:30:00,65.837,65.846,65.784,65.815,527590000.0
2009-08-24 11:35:00,65.816,65.844,65.792,65.832,349450000.0
2009-08-24 11:40:00,65.811,65.863,65.801,65.859,550220000.0
2009-08-24 11:45:00,65.865,65.88,65.833,65.862,387100000.0
2009-08-24 11:50:00,65.853,65.859,65.803,65.833,365070000.0
2009-08-24 11:55:00,65.821,65.841,65.8,65.828,419280000.0
2009-08-24 12:00:00,65.829,65.834,65.785,65.806,489500000.0
2009-08-24 12:05:00,65.797,65.812,65.776,65.799,463710000.0
2009-08-24 12:10:00,65.804,65.836,65.784,65.823,462580000.0
2009-08-24 12:15:00,65.827,65.827,65.799,65.816,457430000.0
2009-08-24 12:20:00,65.808,65.843,65.802,65.823,378440000.0
2009-08-24 12:25:00,65.828,65.84,65.812,65.824,445610000.0
2009-08-24 12:30:00,65.828,65.846,65.814,65.841,316090000.0
2009-08-24 12:35:00,65.849,65.854,65.813,65.845,482630000.0
2009-08-24 12:40:00,65.851,65.872,65.836,65.856,450340000.0
2009-08-24 12:45:00,65.864,65.873,65.822,65.844,324710000.0
2009-08-24 12:50:00,65.835,65.865,65.834,65.851,473000000.0
2009-08-24 12:55:00,65.845,65.862,65.831,65.846,327930000.0
2009-08-24 13:00:00,65.855,65.856,65.812,65.829,554850000.0
2009-08-24 13:05:00,65.818,65.826,65.766,65.801,477030000.0
2009-08-24 13:10:00,65.8,65.8,65.77,65.78,197610000.0
2009-08-24 13:15:00,65.786,65.788,65.747,65.75,358800000.0
2009-08-24 13:20:00,65.748,65.771,65.735,65.745,470340000.0
2009-08-24 13:25:00,65.75,65.768,65.702,65.733,269250000.0
2009-08-24 13:30:00,65.731,65.738,65.706,65.718,305960000.0
2009-08-24 13:35:00,65.712,65.737,65.71,65.735,448130000.0
2009-08-24 13:40:00,65.706,65.734,65.671,65.699,299100000.0
2009-08-24 13:45:00,65.692,65.704,65.672,65.702,334220000.0
2009-08-24 13:50:00,65.672,65.705,65.64,65.647,421490000.0
2009-08-24 13:55:00,65.632,65.655,65.616,65.641,273590000.0
2009-08-24 14:00:00,65.637,65.637,65.538,65.555,504040000.0
2009-08-24 14:05:00,65.556,65.6,65.546,65.572,415990000.0
2009-08-24 14:10:00,65.6,65.673,65.579,65.655,382080000.0
2009-08-24 14:15:00,65.666,65.666,65.603,65.638,450340000.0
2009-08-24 14:20:00,65.638,65.651,65.605,65.631,480810000.0
2009-08-24 14:25:00,65.63,65.68,65.601,65.68,408280000.0
2009-08-24 14:30:00,65.661,65.73,65.653,65.659,294630000.0
2009-08-24 14:35:00,65.67,65.692,65.649,65.661,290550000.0
2009-08-24 14:40:00,65.651,65.7,65.61,65.675,281050000.0
2009-08-24 14:45:00,65.693,65.701,65.632,65.649,253990000.0
2009-08-24 14:50:00,65.638,65.678,65.626,65.665,181200000.0
2009-08-24 14:55:00,65.657,65.683,65.636,65.66,381370000.0
2009-08-24 15:00:00,65.663,65.686,65.648,65.674,314770000.0
2009-08-24 15:05:00,65.658,65.691,65.642,65.689,329260000.0
2009-08-24 15:10:00,65.685,65.741,65.673,65.724,228890000.0
2009-08-24 15:15:00,65.741,65.743,65.694,65.711,487530000.0
2009-08-24 15:20:00,65.704,65.724,65.671,65.671,326180000.0
2009-08-24 15:25:00,65.664,65.68,65.633,65.676,358410000.0
2009-08-24 15:30:00,65.681,65.711,65.637,65.69,360110000.0
2009-08-24 15:35:00,65.685,65.709,65.649,65.693,307410000.0
2009-08-24 15:40:00,65.683,65.719,65.667,65.706,510050000.0
2009-08-24 15:45:00,65.715,65.743,65.662,65.667,431480000.0
2009-08-24 15:50:00,65.671,65.68,65.625,65.641,417780000.0
2009-08-24 15:55:00,65.648,65.669,65.625,65.664,450950000.0
2009-08-24 16:00:00,65.67,65.686,65.626,65.655,449340000.0
2009-08-24 16:05:00,65.628,65.643,65.603,65.638,435700000.0
2009-08-24 16:10:00,65.631,65.653,65.545,65.61,574570000.0
2009-08-24 16:15:00,65.622,65.639,65.591,65.606,406480000.0
2009-08-24 16:20:00,65.621,65.627,65.565,65.618,420210000.0
2009-08-24 16:25:00,65.619,65.653,65.611,65.644,434130000.0
2009-08-24 16:30:00,65.649,65.65,65.599,65.618,409400000.0
2009-08-24 16:35:00,65.613,65.651,65.61,65.648,446040000.0
2009-08-24 16:40:00,65.638,65.66,65.621,65.656,431260000.0
2009-08-24 16:45:00,65.671,65.719,65.652,65.688,478040000.0
2009-08-24 16:50:00,65.704,65.787,65.699,65.776,551140000.0
2009-08-24 16:55:00,65.759,65.795,65.751,65.795,572310000.0
2009-08-24 17:00:00,65.797,65.813,65.731,65.741,455240000.0
2009-08-24 17:05:00,65.752,65.778,65.729,65.729,532450000.0
2009-08-24 17:10:00,65.731,65.74,65.661,65.679,332250000.0
2009-08-24 17:15:00,65.682,65.721,65.659,65.711,474550000.0
2009-08-24 17:20:00,65.713,65.722,65.658,65.673,357700000.0
2009-08-24 17:25:00,65.653,65.659,65.574,65.585,402380000.0
2009-08-24 17:30:00,65.562,65.57,65.498,65.557,350010000.0
2009-08-24 17:35:00,65.546,65.551,65.468,65.481,458260000.0
2009-08-24 17:40:00,65.481,65.555,65.48,65.553,444680000.0
2009-08-24 17:45:00,65.565,65.574,65.501,65.513,516620000.0
2009-08-24 17:50:00,65.506,65.544,65.491,65.543,339920000.0
2009-08-24 17:55:00,65.525,65.538,65.454,65.488,477890000.0
2009-08-24 18:00:00,65.487,65.501,65.464,65.488,63720000.0
2009-08-24 18:05:00,65.51,65.52,65.48,65.519,70150000.0
2009-08-24 18:10:00,65.522,65.535,65.502,65.523,56630000.0
2009-08-24 18:15:00,65.538,65.571,65.48,65.491,79450000.0
2009-08-24 18:20:00,65.491,65.505,65.452,65.496,75740000.0
2009-08-24 18:25:00,65.504,65.529,65.488,65.493,63580000.0
2009-08-24 18:30:00,65.503,65.508,65.46,65.492,62770000.0
2009-08-24 18:35:00,65.492,65.501,65.447,65.456,68310000.0
2009-08-24 18:40:00,65.452,65.522,65.451,65.516,61750000.0
2009-08-24 18:45:00,65.518,65.531,65.484,65.484,79120000.0
2009-08-24 18:50:00,65.488,65.501,65.45,65.488,60960000.0
2009-08-24 18:55:00,65.485,65.505,65.449,65.449,51740000.0
2009-08-24 19:00:00,65.436,65.436,65.384,65.416,68680000.0
2009-08-24 19:05:00,65.424,65.424,65.384,65.408,99180000.0
2009-08-24 19:10:00,65.396,65.405,65.351,65.384,478300000.0
2009-08-24 19:15:00,65.369,65.385,65.297,65.329,343050000.0
2009-08-24 19:20:00,65.328,65.351,65.294,65.337,504480000.0
2009-08-24 19:25:00,65.319,65.39,65.292,65.314,477150000.0
2009-08-24 19:30:00,65.316,65.355,65.271,65.305,269410000.0
2009-08-24 19:35:00,65.315,65.384,65.289,65.376,302750000.0
2009-08-24 19:40:00,65.365,65.395,65.354,65.388,499670000.0
2009-08-24 19:45:00,65.41,65.41,65.376,65.391,208670000.0
2009-08-24 19:50:00,65.398,65.407,65.378,65.395,337110000.0
2009-08-24 19:55:00,65.395,65.407,65.37,65.386,481520000.0
2009-08-24 20:00:00,65.395,65.422,65.383,65.415,261240000.0
2009-08-24 20:05:00,65.417,65.443,65.409,65.435,315790000.0
2009-08-24 20:10:00,65.43,65.459,65.425,65.456,414770000.0
2009-08-24 20:15:00,65.46,65.467,65.442,65.448,303810000.0
2009-08-24 20:20:00,65.457,65.488,65.44,65.481,426000000.0
2009-08-24 20:25:00,65.437,65.451,65.431,65.446,455920000.0
2009-08-24 20:30:00,65.452,65.454,65.424,65.429,375140000.0
2009-08-24 20:35:00,65.431,65.438,65.411,65.429,426010000.0
2009-08-24 20:40:00,65.426,65.439,65.408,65.416,461880000.0
2009-08-24 20:45:00,65.418,65.427,65.399,65.424,362230000.0
2009-08-24 20:50:00,65.428,65.447,65.422,65.427,289590000.0
2009-08-24 20:55:00,65.428,65.455,65.419,65.426,352750000.0
2009-08-24 21:00:00,65.424,65.426,65.375,65.381,221820000.0
2009-08-24 21:05:00,65.377,65.397,65.367,65.394,274910000.0
2009-08-24 21:10:00,65.384,65.393,65.363,65.386,195600000.0
2009-08-24 21:15:00,65.396,65.397,65.377,65.382,325540000.0
2009-08-24 21:20:00,65.382,65.396,65.376,65.387,361850000.0
2009-08-24 21:25:00,65.39,65.405,65.386,65.398,305200000.0
2009-08-24 21:30:00,65.411,65.421,65.38,65.41,153180000.0
2009-08-24 21:35:00,65.418,65.426,65.391,65.407,447460000.0
2009-08-24 21:40:00,65.396,65.404,65.379,65.396,359430000.0
2009-08-24 21:45:00,65.4,65.411,65.381,65.404,330170000.0
2009-08-24 21:50:00,65.392,65.421,65.389,65.394,369020000.0
2009-08-24 21:55:00,65.404,65.42,65.39,65.409,230780000.0
2009-08-24 22:00:00,65.419,65.435,65.397,65.4,410960000.0
2009-08-24 22:05:00,65.401,65.425,65.4,65.409,370080000.0
2009-08-24 22:10:00,65.394,65.41,65.39,65.398,571810000.0
2009-08-24 22:15:00,65.408,65.418,65.381,65.418,371080000.0
2009-08-24 22:20:00,65.412,65.427,65.411,65.424,185620000.0
2009-08-24 22:25:00,65.422,65.427,65.403,65.426,376310000.0
2009-08-24 22:30:00,65.434,65.437,65.425,65.431,143840000.0
2009-08-24 22:35:00,65.436,65.452,65.43,65.441,377790000.0
2009-08-24 22:40:00,65.423,65.445,65.417,65.419,228660000.0
2009-08-24 22:45:00,65.446,65.463,65.434,65.445,375600000.0
2009-08-24 22:50:00,65.448,65.487,65.425,65.481,258160000.0
2009-08-24 22:55:00,65.484,65.509,65.47,65.479,348120000.0
2009-08-24 23:00:00,65.473,65.497,65.463,65.491,134810000.0
2009-08-24 23:05:00,65.459,65.486,65.416,65.427,262960000.0
2009-08-24 23:10:00,65.418,65.427,65.405,65.426,222590000.0
2009-08-24 23:15:00,65.415,65.415,65.367,65.407,369270000.0
2009-08-24 23:20:00,65.397,65.421,65.381,65.407,225170000.0
2009-08-24 23:25:00,65.405,65.451,65.393,65.399,222160000.0
2009-08-24 23:30:00,65.378,65.387,65.357,65.357,394210000.0
2009-08-24 23:35:00,65.378,65.391,65.353,65.353,363040000.0
2009-08-24 23:40:00,65.366,65.393,65.348,65.382,547170000.0
2009-08-24 23:45:00,65.396,65.406,65.376,65.379,362560000.0
2009-08-24 23:50:00,65.392,65.405,65.385,65.388,159450000.0
2009-08-24 23:55:00,65.407,65.41,65.383,65.389,186730000.0
2009-08-25 00:00:00,65.398,65.403,65.382,65.392,222640000.0
2009-08-25 00:05:00,65.4,65.456,65.399,65.446,369590000.0
2009-08-25 00:10:00,65.448,65.468,65.44,65.466,269390000.0
2009-08-25 00:15:00,65.471,65.492,65.455,65.458,318540000.0
2009-08-25 00:20:00,65.446,65.451,65.397,65.411,486630000.0
2009-08-25 00:25:00,65.389,65.416,65.382,65.407,353560000.0
2009-08-25 00:30:00,65.397,65.401,65.353,65.368,427030000.0
2009-08-25 00:35:00,65.369,65.384,65.347,65.347,564520000.0
2009-08-25 00:40:00,65.333,65.362,65.332,65.353,304480000.0
2009-08-25 00:45:00,65.376,65.376,65.349,65.353,231210000.0
2009-08-25 00:50:00,65.375,65.382,65.337,65.361,529060000.0
2009-08-25 00:55:00,65.358,65.365,65.324,65.349,258460000.0
2009-08-25 01:00:00,65.341,65.38,65.341,65.346,476670000.0
2009-08-25 01:05:00,65.348,65.359,65.324,65.337,320900000.0
2009-08-25 01:10:00,65.326,65.353,65.317,65.34,516880000.0
2009-08-25 01:15:00,65.327,65.329,65.29,65.303,454540000.0
2009-08-25 01:20:00,65.306,65.36,65.306,65.339,259590000.0
2009-08-25 01:25:00,65.327,65.355,65.323,65.347,308100000.0
2009-08-25 01:30:00,65.36,65.36,65.304,65.323,328810000.0
2009-08-25 01:35:00,65.317,65.324,65.302,65.316,409320000.0
2009-08-25 01:40:00,65.31,65.325,65.29,65.317,372000000.0
2009-08-25 01:45:00,65.326,65.399,65.316,65.355,569720000.0
2009-08-25 01:50:00,65.36,65.404,65.352,65.39,372930000.0
2009-08-25 01:55:00,65.378,65.39,65.362,65.367,137830000.0
2009-08-25 02:00:00,65.382,65.382,65.331,65.361,207140000.0
2009-08-25 02:05:00,65.359,65.372,65.317,65.331,244550000.0
2009-08-25 02:10:00,65.322,65.351,65.313,65.335,443320000.0
2009-08-25 02:15:00,65.333,65.371,65.316,65.364,515110000.0
2009-08-25 02:20:00,65.367,65.372,65.325,65.342,316780000.0
2009-08-25 02:25:00,65.325,65.34,65.287,65.289,428450000.0
2009-08-25 02:30:00,65.303,65.303,65.259,65.284,268020000.0
2009-08-25 02:35:00,65.271,65.283,65.247,65.263,387670000.0
2009-08-25 02:40:00,65.243,65.262,65.195,65.238,372500000.0
2009-08-25 02:45:00,65.225,65.242,65.195,65.211,353940000.0
2009-08-25 02:50:00,65.235,65.235,65.176,65.188,442810000.0
2009-08-25 02:55:00,65.172,65.2,65.126,65.141,305180000.0
2009-08-25 03:00:00,65.168,65.21,65.157,65.173,324670000.0
2009-08-25 03:05:00,65.17,65.196,65.164,65.179,367580000.0
2009-08-25 03:10:00,65.18,65.198,65.168,65.185,317410000.0
2009-08-25 03:15:00,65.184,65.189,65.139,65.156,329370000.0
2009-08-25 03:20:00,65.169,65.215,65.154,65.215,449150000.0
2009-08-25 03:25:00,65.204,65.253,65.196,65.229,247400000.0
2009-08-25 03:30:00,65.223,65.226,65.181,65.217,360880000.0
2009-08-25 03:35:00,65.191,65.243,65.191,65.21,338200000.0
2009-08-25 03:40:00,65.218,65.229,65.184,65.21,336270000.0
2009-08-25 03:45:00,65.222,65.229,65.199,65.216,335980000.0
2009-08-25 03:50:00,65.201,65.224,65.183,65.208,304660000.0
2009-08-25 03:55:00,65.193,65.198,65.151,65.179,362210000.0
2009-08-25 04:00:00,65.183,65.187,65.144,65.184,412640000.0
2009-08-25 04:05:00,65.186,65.192,65.153,65.17,174120000.0
2009-08-25 04:10:00,65.166,65.193,65.144,65.187,375400000.0
2009-08-25 04:15:00,65.187,65.207,65.165,65.173,550720000.0
2009-08-25 04:20:00,65.175,65.188,65.121,65.147,360910000.0
2009-08-25 04:25:00,65.165,65.169,65.088,65.114,380450000.0
2009-08-25 04:30:00,65.116,65.122,65.028,65.067,367380000.0
2009-08-25 04:35:00,65.034,65.071,65.033,65.071,326540000.0
2009-08-25 04:40:00,65.075,65.113,65.054,65.097,319050000.0
2009-08-25 04:45:00,65.099,65.125,65.072,65.109,313600000.0
2009-08-25 04:50:00,65.114,65.121,65.062,65.074,279580000.0
2009-08-25 04:55:00,65.076,65.115,65.07,65.106,398680000.0
2009-08-25 05:00:00,65.108,65.127,65.084,65.119,274270000.0
2009-08-25 05:05:00,65.12,65.143,65.113,65.142,268560000.0
2009-08-25 05:10:00,65.142,65.153,65.113,65.133,436390000.0
2009-08-25 05:15:00,65.135,65.135,65.073,65.081,376510000.0
2009-08-25 05:20:00,65.068,65.09,65.009,65.036,175590000.0
2009-08-25 05:25:00,65.04,65.086,65.026,65.068,440660000.0
2009-08-25 05:30:00,65.071,65.104,65.046,65.096,527610000.0
2009-08-25 05:35:00,65.109,65.135,65.093,65.116,324310000.0
2009-08-25 05:40:00,65.1,65.132,65.098,65.11,421640000.0
2009-08-25 05:45:00,65.12,65.157,65.105,65.142,289920000.0
2009-08-25 05:50:00,65.139,65.2,65.139,65.186,320550000.0
2009-08-25 05:55:00,65.16,65.181,65.134,65.155,283310000.0
2009-08-25 06:00:00,65.144,65.183,65.13,65.142,388010000.0
2009-08-25 06:05:00,65.151,65.176,65.143,65.176,281610000.0
2009-08-25 06:10:00,65.176,65.191,65.144,65.175,268790000.0
2009-08-25 06:15:00,65.175,65.191,65.16,65.177,419380000.0
2009-08-25 06:20:00,65.16,65.217,65.16,65.199,380890000.0
2009-08-25 06:25:00,65.214,65.221,65.178,65.197,171140000.0
2009-08-25 06:30:00,65.207,65.229,65.185,65.198,440640000.0
2009-08-25 06:35:00,65.204,65.221,65.178,65.205,507080000.0
2009-08-25 06:40:00,65.208,65.22,65.187,65.198,252350000.0
2009-08-25 06:45:00,65.203,65.204,65.156,65.175,442950000.0
2009-08-25 06:50:00,65.178,65.203,65.151,65.191,285000000.0
2009-08-25 06:55:00,65.188,65.191,65.162,65.186,375200000.0
2009-08-25 07:00:00,65.198,65.211,65.146,65.175,266620000.0
2009-08-25 07:05:00,65.168,65.18,65.112,65.127,316940000.0
2009-08-25 07:10:00,65.133,65.142,65.079,65.1,528170000.0
2009-08-25 07:15:00,65.103,65.14,65.063,65.133,444310000.0
2009-08-25 07:20:00,65.131,65.144,65.097,65.1,358830000.0
2009-08-25 07:25:00,65.092,65.173,65.084,65.167,468880000.0
2009-08-25 07:30:00,65.16,65.162,65.117,65.122,274490000.0
2009-08-25 07:35:00,65.133,65.149,65.105,65.119,464850000.0
2009-08-25 07:40:00,65.115,65.152,65.104,65.13,313430000.0
2009-08-25 07:45:00,65.142,65.147,65.096,65.118,364590000.0
2009-08-25 07:50:00,65.124,65.135,65.095,65.121,395460000.0
2009-08-25 07:55:00,65.116,65.118,65.049,65.069,343860000.0
2009-08-25 08:00:00,65.094,65.099,64.976,65.001,262530000.0
2009-08-25 08:05:00,64.998,65.039,64.987,65.018,425570000.0
2009-08-25 08:10:00,65.027,65.042,64.948,64.991,299080000.0
2009-08-25 08:15:00,65.009,65.113,64.989,65.113,263850000.0
2009-08-25 08:20:00,65.112,65.158,65.085,65.097,444600000.0
2009-08-25 08:25:00,65.093,65.115,65.048,65.115,404340000.0
2009-08-25 08:30:00,65.118,65.161,65.077,65.161,176290000.0
2009-08-25 08:35:00,65.161,65.164,65.114,65.161,471790000.0
2009-08-25 08:40:00,65.163,65.203,65.141,65.151,533490000.0
2009-08-25 08:45:00,65.161,65.191,65.121,65.163,341920000.0
2009-08-25 08:50:00,65.17,65.23,65.166,65.212,457250000.0
2009-08-25 08:55:00,65.214,65.24,65.15,65.213,441060000.0
2009-08-25 09:00:00,65.21,65.284,65.195,65.276,446420000.0
2009-08-25 09:05:00,65.24,65.266,65.217,65.253,328400000.0
2009-08-25 09:10:00,65.252,65.252,65.178,65.224,464890000.0
2009-08-25 09:15:00,65.217,65.228,65.183,65.214,254840000.0
2009-08-25 09:20:00,65.206,65.258,65.191,65.258,475070000.0
2009-08-25 09:25:00,65.267,65.302,65.257,65.299,453120000.0
2009-08-25 09:30:00,65.308,65.323,65.277,65.287,457490000.0
2009-08-25 09:35:00,65.292,65.292,65.233,65.269,356380000.0
2009-08-25 09:40:00,65.273,65.273,65.231,65.258,362660000.0
2009-08-25 09:45:00,65.278,65.303,65.25,65.28,347670000.0
2009-08-25 09:50:00,65.287,65.306,65.264,65.295,455950000.0
2009-08-25 09:55:00,65.288,65.385,65.279,65.371,371010000.0
2009-08-25 10:00:00,65.377,65.377,65.329,65.343,522060000.0
2009-08-25 10:05:00,65.362,65.456,65.334,65.414,428750000.0
2009-08-25 10:10:00,65.438,65.45,65.395,65.405,585780000.0
2009-08-25 10:15:00,65.404,65.45,65.404,65.425,542200000.0
2009-08-25 10:20:00,65.42,65.423,65.382,65.404,439380000.0
2009-08-25 10:25:00,65.387,65.411,65.38,65.404,459130000.0
2009-08-25 10:30:00,65.403,65.413,65.37,65.409,417340000.0
2009-08-25 10:35:00,65.396,65.411,65.338,65.351,387920000.0
2009-08-25 10:40:00,65.324,65.364,65.322,65.364,427400000.0
2009-08-25 10:45:00,65.361,65.364,65.325,65.348,417390000.0
2009-08-25 10:50:00,65.337,65.378,65.322,65.368,429780000.0
2009-08-25 10:55:00,65.348,65.414,65.342,65.371,556640000.0
2009-08-25 11:00:00,65.376,65.389,65.347,65.384,369720000.0
2009-08-25 11:05:00,65.385,65.412,65.349,65.392,412910000.0
2009-08-25 11:10:00,65.385,65.405,65.32,65.323,437060000.0
2009-08-25 11:15:00,65.347,65.366,65.32,65.366,448630000.0
2009-08-25 11:20:00,65.332,65.363,65.319,65.345,444820000.0
2009-08-25 11:25:00,65.337,65.373,65.336,65.351,488600000.0
2009-08-25 11:30:00,65.374,65.381,65.335,65.359,293360000.0
2009-08-25 11:35:00,65.337,65.366,65.334,65.339,367180000.0
2009-08-25 11:40:00,65.351,65.39,65.342,65.357,333560000.0
2009-08-25 11:45:00,65.371,65.381,65.328,65.347,378920000.0
2009-08-25 11:50:00,65.348,65.366,65.29,65.311,445570000.0
2009-08-25 11:55:00,65.29,65.324,65.225,65.275,185240000.0
2009-08-25 12:00:00,65.277,65.295,65.247,65.26,307250000.0
2009-08-25 12:05:00,65.269,65.286,65.245,65.284,336840000.0
2009-08-25 12:10:00,65.283,65.303,65.236,65.255,368640000.0
2009-08-25 12:15:00,65.264,65.273,65.233,65.256,203170000.0
2009-08-25 12:20:00,65.232,65.263,65.147,65.172,267110000.0
2009-08-25 12:25:00,65.157,65.225,65.123,65.193,233860000.0
2009-08-25 12:30:00,65.217,65.22,65.158,65.186,346430000.0
2009-08-25 12:35:00,65.2,65.224,65.175,65.218,311310000.0
2009-08-25 12:40:00,65.212,65.26,65.203,65.255,347490000.0
2009-08-25 12:45:00,65.252,65.272,65.214,65.225,468590000.0
2009-08-25 12:50:00,65.234,65.261,65.224,65.253,444010000.0
2009-08-25 12:55:00,65.251,65.274,65.238,65.263,379570000.0
2009-08-25 13:00:00,65.26,65.275,65.218,65.245,428320000.0
2009-08-25 13:05:00,65.24,65.264,65.192,65.216,444260000.0
2009-08-25 13:10:00,65.212,65.241,65.194,65.241,312030000.0
2009-08-25 13:15:00,65.249,65.261,65.204,65.257,416260000.0
2009-08-25 13:20:00,65.252,65.28,65.219,65.257,301430000.0
2009-08-25 13:25:00,65.249,65.288,65.2,65.234,281370000.0
2009-08-25 13:30:00,65.239,65.239,65.165,65.198,452550000.0
2009-08-25 13:35:00,65.207,65.208,65.161,65.194,337090000.0
2009-08-25 13:40:00,65.192,65.222,65.185,65.202,220760000.0
2009-08-25 13:45:00,65.215,65.22,65.157,65.162,493540000.0
2009-08-25 13:50:00,65.176,65.194,65.152,65.185,313680000.0
2009-08-25 13:55:00,65.183,65.246,65.176,65.228,256520000.0
2009-08-25 14:00:00,65.223,65.302,65.203,65.297,465780000.0
2009-08-25 14:05:00,65.281,65.304,65.266,65.295,533330000.0
2009-08-25 14:10:00,65.288,65.401,65.272,65.362,338800000.0
2009-08-25 14:15:00,65.333,65.383,65.327,65.347,474520000.0
2009-08-25 14:20:00,65.342,65.382,65.314,65.339,373840000.0
2009-08-25 14:25:00,65.319,65.341,65.291,65.305,270470000.0
2009-08-25 14:30:00,65.305,65.309,65.263,65.295,297270000.0
2009-08-25 14:35:00,65.314,65.341,65.29,65.3,527890000.0
2009-08-25 14:40:00,65.302,65.348,65.29,65.326,431420000.0
2009-08-25 14:45:00,65.328,65.35,65.29,65.323,341620000.0
2009-08-25 14:50:00,65.316,65.334,65.288,65.326,457480000.0
2009-08-25 14:55:00,65.3,65.348,65.283,65.298,339360000.0
2009-08-25 15:00:00,65.3,65.458,65.3,65.39,175930000.0
2009-08-25 15:05:00,65.385,65.443,65.366,65.388,297280000.0
2009-08-25 15:10:00,65.393,65.421,65.367,65.394,418500000.0
2009-08-25 15:15:00,65.403,65.403,65.322,65.348,280870000.0
2009-08-25 15:20:00,65.348,65.363,65.325,65.346,198890000.0
2009-08-25 15:25:00,65.328,65.36,65.31,65.346,307170000.0
2009-08-25 15:30:00,65.342,65.372,65.321,65.35,198520000.0
2009-08-25 15:35:00,65.339,65.359,65.297,65.337,370160000.0
2009-08-25 15:40:00,65.34,65.427,65.32,65.401,300010000.0
2009-08-25 15:45:00,65.417,65.423,65.377,65.407,379100000.0
2009-08-25 15:50:00,65.403,65.443,65.385,65.433,472590000.0
2009-08-25 15:55:00,65.44,65.492,65.413,65.462,420960000.0
2009-08-25 16:00:00,65.499,65.633,65.499,65.543,389220000.0
2009-08-25 16:05:00,65.559,65.583,65.475,65.507,452560000.0
2009-08-25 16:10:00,65.504,65.538,65.456,65.468,395870000.0
2009-08-25 16:15:00,65.504,65.51,65.406,65.435,352130000.0
2009-08-25 16:20:00,65.412,65.443,65.378,65.437,344980000.0
2009-08-25 16:25:00,65.432,65.46,65.378,65.39,314120000.0
2009-08-25 16:30:00,65.364,65.472,65.351,65.472,252240000.0
2009-08-25 16:35:00,65.466,65.544,65.458,65.538,468820000.0
2009-08-25 16:40:00,65.531,65.573,65.514,65.573,330070000.0
2009-08-25 16:45:00,65.585,65.585,65.537,65.56,223150000.0
2009-08-25 16:50:00,65.57,65.575,65.531,65.558,514530000.0
2009-08-25 16:55:00,65.545,65.554,65.492,65.492,269900000.0
2009-08-25 17:00:00,65.51,65.566,65.482,65.548,306290000.0
2009-08-25 17:05:00,65.553,65.554,65.525,65.547,538690000.0
2009-08-25 17:10:00,65.538,65.566,65.523,65.556,432360000.0
2009-08-25 17:15:00,65.567,65.567,65.535,65.547,339340000.0
2009-08-25 17:20:00,65.539,65.579,65.521,65.521,442880000.0
2009-08-25 17:25:00,65.518,65.563,65.506,65.548,370150000.0
2009-08-25 17:30:00,65.551,65.551,65.434,65.483,404920000.0
2009-08-25 17:35:00,65.476,65.49,65.438,65.485,432010000.0
2009-08-25 17:40:00,65.479,65.492,65.449,65.468,376720000.0
2009-08-25 17:45:00,65.478,65.487,65.458,65.474,447540000.0
2009-08-25 17:50:00,65.473,65.478,65.435,65.449,477390000.0
2009-08-25 17:55:00,65.464,65.478,65.434,65.463,413100000.0
2009-08-25 18:00:00,65.456,65.462,65.423,65.431,367100000.0
2009-08-25 18:05:00,65.447,65.452,65.378,65.405,384350000.0
2009-08-25 18:10:00,65.414,65.415,65.394,65.402,322870000.0
2009-08-25 18:15:00,65.417,65.432,65.388,65.416,408310000.0
2009-08-25 18:20:00,65.406,65.433,65.39,65.433,327470000.0
2009-08-25 18:25:00,65.434,65.465,65.428,65.453,200560000.0
2009-08-25 18:30:00,65.463,65.474,65.443,65.447,313100000.0
2009-08-25 18:35:00,65.431,65.453,65.41,65.426,466290000.0
2009-08-25 18:40:00,65.418,65.447,65.414,65.437,185920000.0
2009-08-25 18:45:00,65.443,65.443,65.411,65.427,213040000.0
2009-08-25 18:50:00,65.424,65.424,65.383,65.392,309150000.0
2009-08-25 18:55:00,65.383,65.385,65.342,65.375,230980000.0
2009-08-25 19:00:00,65.382,65.406,65.347,65.366,328790000.0
2009-08-25 19:05:00,65.373,65.384,65.339,65.358,359620000.0
2009-08-25 19:10:00,65.346,65.35,65.293,65.309,367150000.0
2009-08-25 19:15:00,65.305,65.31,65.25,65.281,518350000.0
2009-08-25 19:20:00,65.26,65.274,65.17,65.224,414940000.0
2009-08-25 19:25:00,65.242,65.242,65.184,65.226,391350000.0
2009-08-25 19:30:00,65.233,65.233,65.148,65.185,494260000.0
2009-08-25 19:35:00,65.182,65.233,65.167,65.219,335420000.0
2009-08-25 19:40:00,65.213,65.241,65.185,65.237,416010000.0
2009-08-25 19:45:00,65.232,65.233,65.184,65.201,340010000.0
2009-08-25 19:50:00,65.189,65.226,65.183,65.198,312400000.0
2009-08-25 19:55:00,65.198,65.202,65.154,65.159,319920000.0
2009-08-25 20:00:00,65.175,65.176,65.096,65.165,404510000.0
2009-08-25 20:05:00,65.159,65.194,65.153,65.179,341170000.0
2009-08-25 20:10:00,65.181,65.19,65.147,65.158,344690000.0
2009-08-25 20:15:00,65.17,65.229,65.161,65.225,463140000.0
2009-08-25 20:20:00,65.217,65.265,65.214,65.249,188260000.0
2009-08-25 20:25:00,65.237,65.252,65.221,65.244,346940000.0
2009-08-25 20:30:00,65.256,65.272,65.231,65.272,627790000.0
2009-08-25 20:35:00,65.247,65.267,65.207,65.228,383100000.0
2009-08-25 20:40:00,65.202,65.254,65.202,65.239,380830000.0
2009-08-25 20:45:00,65.253,65.263,65.216,65.251,380770000.0
2009-08-25 20:50:00,65.248,65.292,65.224,65.277,518350000.0
2009-08-25 20:55:00,65.282,65.291,65.25,65.286,321280000.0
2009-08-25 21:00:00,65.284,65.293,65.255,65.268,392590000.0
2009-08-25 21:05:00,65.263,65.284,65.235,65.263,437600000.0
2009-08-25 21:10:00,65.259,65.283,65.242,65.253,477580000.0
2009-08-25 21:15:00,65.268,65.268,65.227,65.249,253210000.0
2009-08-25 21:20:00,65.231,65.254,65.224,65.239,269190000.0
2009-08-25 21:25:00,65.237,65.254,65.223,65.227,409200000.0
2009-08-25 21:30:00,65.243,65.243,65.208,65.224,455360000.0
2009-08-25 21:35:00,65.225,65.271,65.22,65.261,428080000.0
2009-08-25 21:40:00,65.25,65.273,65.244,65.272,549440000.0
2009-08-25 21:45:00,65.277,65.277,65.241,65.25,419250000.0
2009-08-25 21:50:00,65.221,65.248,65.215,65.227,526850000.0
2009-08-25 21:55:00,65.222,65.245,65.211,65.228,485430000.0
2009-08-25 22:00:00,65.242,65.242,65.196,65.218,436340000.0
2009-08-25 22:05:00,65.215,65.236,65.208,65.235,449370000.0
2009-08-25 22:10:00,65.226,65.235,65.208,65.217,442110000.0
2009-08-25 22:15:00,65.244,65.245,65.213,65.231,386180000.0
2009-08-25 22:20:00,65.24,65.255,65.221,65.248,400170000.0
2009-08-25 22:25:00,65.258,65.259,65.219,65.233,355340000.0
2009-08-25 22:30:00,65.247,65.27,65.24,65.264,484370000.0
2009-08-25 22:35:00,65.278,65.28,65.242,65.265,509430000.0
2009-08-25 22:40:00,65.24,65.275,65.24,65.249,420490000.0
2009-08-25 22:45:00,65.278,65.284,65.244,65.244,422430000.0
2009-08-25 22:50:00,65.266,65.275,65.254,65.263,348020000.0
2009-08-25 22:55:00,65.25,65.266,65.239,65.259,442420000.0
2009-08-25 23:00:00,65.276,65.276,65.22,65.236,393770000.0
2009-08-25 23:05:00,65.233,65.254,65.22,65.241,463380000.0
2009-08-25 23:10:00,65.244,65.268,65.229,65.245,186430000.0
2009-08-25 23:15:00,65.266,65.267,65.241,65.26,206340000.0
2009-08-25 23:20:00,65.267,65.267,65.227,65.243,290110000.0
2009-08-25 23:25:00,65.267,65.267,65.262,65.263,36030000.0
2009-08-25 23:30:00,65.256,65.257,65.241,65.246,184420000.0
2009-08-25 23:35:00,65.249,65.263,65.221,65.23,185020000.0
2009-08-25 23:40:00,65.218,65.256,65.217,65.239,265900000.0
2009-08-25 23:45:00,65.266,65.272,65.24,65.245,422100000.0
2009-08-25 23:50:00,65.264,65.279,65.231,65.268,246940000.0
2009-08-25 23:55:00,65.239,65.261,65.224,65.245,196370000.0
2009-08-26 00:00:00,65.253,65.283,65.233,65.266,299970000.0
2009-08-26 00:05:00,65.254,65.284,65.247,65.257,196840000.0
2009-08-26 00:10:00,65.258,65.277,65.254,65.271,293940000.0
2009-08-26 00:15:00,65.287,65.287,65.251,65.261,308380000.0
2009-08-26 00:20:00,65.252,65.265,65.239,65.256,262300000.0
2009-08-26 00:25:00,65.24,65.277,65.24,65.259,355440000.0
2009-08-26 00:30:00,65.273,65.273,65.23,65.239,439320000.0
2009-08-26 00:35:00,65.246,65.254,65.213,65.235,306630000.0
2009-08-26 00:40:00,65.223,65.257,65.218,65.237,351780000.0
2009-08-26 00:45:00,65.237,65.244,65.192,65.192,311240000.0
2009-08-26 00:50:00,65.206,65.214,65.175,65.201,372460000.0
2009-08-26 00:55:00,65.18,65.222,65.18,65.22,343890000.0
2009-08-26 01:00:00,65.223,65.237,65.206,65.231,315090000.0
2009-08-26 01:05:00,65.235,65.265,65.22,65.259,266400000.0
2009-08-26 01:10:00,65.23,65.232,65.2,65.226,490720000.0
2009-08-26 01:15:00,65.217,65.222,65.184,65.216,337840000.0
2009-08-26 01:20:00,65.199,65.205,65.17,65.195,233920000.0
2009-08-26 01:25:00,65.189,65.204,65.182,65.196,397980000.0
2009-08-26 01:30:00,65.225,65.225,65.136,65.141,273270000.0
2009-08-26 01:35:00,65.144,65.153,65.106,65.125,307270000.0
2009-08-26 01:40:00,65.122,65.123,65.047,65.057,550980000.0
2009-08-26 01:45:00,65.067,65.115,65.06,65.106,462070000.0
2009-08-26 01:50:00,65.104,65.104,65.007,65.008,360220000.0
2009-08-26 01:55:00,65.022,65.022,64.981,64.996,395590000.0
2009-08-26 02:00:00,65.041,65.078,65.035,65.059,214520000.0
2009-08-26 02:05:00,65.06,65.071,65.013,65.056,239870000.0
2009-08-26 02:10:00,65.043,65.111,65.032,65.09,466590000.0
2009-08-26 02:15:00,65.128,65.144,65.096,65.118,529410000.0
2009-08-26 02:20:00,65.113,65.148,65.105,65.118,310460000.0
2009-08-26 02:25:00,65.112,65.112,65.061,65.063,460600000.0
2009-08-26 02:30:00,65.072,65.09,65.052,65.074,268110000.0
2009-08-26 02:35:00,65.098,65.113,65.087,65.109,381370000.0
2009-08-26 02:40:00,65.106,65.118,65.072,65.083,359120000.0
2009-08-26 02:45:00,65.093,65.105,65.053,65.069,347280000.0
2009-08-26 02:50:00,65.084,65.115,65.078,65.109,442150000.0
2009-08-26 02:55:00,65.088,65.103,65.071,65.071,300710000.0
2009-08-26 03:00:00,65.078,65.106,65.074,65.092,336930000.0
2009-08-26 03:05:00,65.099,65.122,65.082,65.104,379360000.0
2009-08-26 03:10:00,65.098,65.106,65.083,65.099,326250000.0
2009-08-26 03:15:00,65.117,65.117,65.072,65.072,331260000.0
2009-08-26 03:20:00,65.078,65.101,65.065,65.068,444590000.0
2009-08-26 03:25:00,65.057,65.078,65.013,65.033,258220000.0
2009-08-26 03:30:00,65.041,65.041,64.977,65.029,375280000.0
2009-08-26 03:35:00,65.035,65.051,65.007,65.016,342410000.0
2009-08-26 03:40:00,65.017,65.057,64.989,65.057,331220000.0
2009-08-26 03:45:00,65.057,65.088,65.043,65.083,352010000.0
2009-08-26 03:50:00,65.097,65.125,65.086,65.101,306380000.0
2009-08-26 03:55:00,65.118,65.126,65.059,65.094,376080000.0
2009-08-26 04:00:00,65.096,65.147,65.072,65.143,418150000.0
2009-08-26 04:05:00,65.142,65.19,65.142,65.184,169560000.0
2009-08-26 04:10:00,65.158,65.179,65.135,65.176,370700000.0
2009-08-26 04:15:00,65.174,65.174,65.133,65.133,562910000.0
2009-08-26 04:20:00,65.138,65.173,65.135,65.164,377340000.0
2009-08-26 04:25:00,65.165,65.17,65.097,65.126,396680000.0
2009-08-26 04:30:00,65.125,65.151,65.086,65.137,382770000.0
2009-08-26 04:35:00,65.129,65.153,65.121,65.124,337090000.0
2009-08-26 04:40:00,65.13,65.153,65.118,65.133,311820000.0
2009-08-26 04:45:00,65.137,65.142,65.111,65.13,315830000.0
2009-08-26 04:50:00,65.13,65.21,65.13,65.203,288570000.0
2009-08-26 04:55:00,65.218,65.232,65.18,65.225,424430000.0
2009-08-26 05:00:00,65.233,65.233,65.172,65.193,283510000.0
2009-08-26 05:05:00,65.205,65.215,65.179,65.215,253830000.0
2009-08-26 05:10:00,65.21,65.241,65.185,65.211,417090000.0
2009-08-26 05:15:00,65.218,65.224,65.189,65.199,375930000.0
2009-08-26 05:20:00,65.208,65.216,65.192,65.199,174050000.0
2009-08-26 05:25:00,65.205,65.216,65.188,65.203,461790000.0
2009-08-26 05:30:00,65.212,65.231,65.196,65.226,539750000.0
2009-08-26 05:35:00,65.232,65.263,65.216,65.247,332900000.0
2009-08-26 05:40:00,65.265,65.273,65.226,65.265,434910000.0
2009-08-26 05:45:00,65.272,65.272,65.23,65.252,289310000.0
2009-08-26 05:50:00,65.266,65.296,65.259,65.278,311350000.0
2009-08-26 05:55:00,65.28,65.3,65.259,65.272,301070000.0
2009-08-26 06:00:00,65.282,65.283,65.239,65.265,414020000.0
2009-08-26 06:05:00,65.275,65.275,65.242,65.243,286530000.0
2009-08-26 06:10:00,65.253,65.253,65.206,65.211,282480000.0
2009-08-26 06:15:00,65.217,65.24,65.207,65.214,427080000.0
2009-08-26 06:20:00,65.223,65.255,65.223,65.247,400170000.0
2009-08-26 06:25:00,65.246,65.265,65.225,65.248,177250000.0
2009-08-26 06:30:00,65.255,65.272,65.231,65.255,445840000.0
2009-08-26 06:35:00,65.24,65.287,65.24,65.287,514240000.0
2009-08-26 06:40:00,65.276,65.285,65.253,65.265,332160000.0
2009-08-26 06:45:00,65.263,65.277,65.239,65.258,426960000.0
2009-08-26 06:50:00,65.241,65.277,65.238,65.257,298780000.0
2009-08-26 06:55:00,65.248,65.264,65.234,65.256,500610000.0
2009-08-26 07:00:00,65.261,65.297,65.244,65.287,259420000.0
2009-08-26 07:05:00,65.289,65.303,65.239,65.251,286580000.0
2009-08-26 07:10:00,65.256,65.276,65.244,65.267,515110000.0
2009-08-26 07:15:00,65.272,65.282,65.252,65.278,424090000.0
2009-08-26 07:20:00,65.27,65.29,65.251,65.286,315900000.0
2009-08-26 07:25:00,65.297,65.334,65.274,65.326,444180000.0
2009-08-26 07:30:00,65.325,65.382,65.297,65.363,257960000.0
2009-08-26 07:35:00,65.357,65.387,65.334,65.369,450680000.0
2009-08-26 07:40:00,65.379,65.394,65.353,65.385,312600000.0
2009-08-26 07:45:00,65.397,65.409,65.373,65.387,339390000.0
2009-08-26 07:50:00,65.371,65.403,65.365,65.397,382200000.0
2009-08-26 07:55:00,65.405,65.405,65.357,65.385,348630000.0
2009-08-26 08:00:00,65.388,65.391,65.308,65.325,250460000.0
2009-08-26 08:05:00,65.331,65.34,65.283,65.307,398370000.0
2009-08-26 08:10:00,65.318,65.344,65.314,65.328,280490000.0
2009-08-26 08:15:00,65.334,65.344,65.307,65.334,262050000.0
2009-08-26 08:20:00,65.336,65.344,65.302,65.326,429540000.0
2009-08-26 08:25:00,65.314,65.325,65.259,65.286,391740000.0
2009-08-26 08:30:00,65.294,65.294,65.233,65.251,180760000.0
2009-08-26 08:35:00,65.264,65.264,65.203,65.216,454330000.0
2009-08-26 08:40:00,65.192,65.225,65.154,65.154,530180000.0
2009-08-26 08:45:00,65.17,65.203,65.144,65.203,342230000.0
2009-08-26 08:50:00,65.195,65.205,65.173,65.189,443570000.0
2009-08-26 08:55:00,65.196,65.207,65.174,65.196,428100000.0
2009-08-26 09:00:00,65.204,65.213,65.177,65.196,438990000.0
2009-08-26 09:05:00,65.213,65.233,65.186,65.226,326670000.0
2009-08-26 09:10:00,65.203,65.256,65.192,65.247,451790000.0
2009-08-26 09:15:00,65.246,65.295,65.223,65.27,229640000.0
2009-08-26 09:20:00,65.249,65.284,65.23,65.283,462430000.0
2009-08-26 09:25:00,65.261,65.293,65.245,65.28,447400000.0
2009-08-26 09:30:00,65.287,65.305,65.263,65.291,465710000.0
2009-08-26 09:35:00,65.28,65.292,65.25,65.275,354410000.0
2009-08-26 09:40:00,65.282,65.292,65.26,65.271,371560000.0
2009-08-26 09:45:00,65.283,65.283,65.252,65.269,355480000.0
2009-08-26 09:50:00,65.273,65.309,65.266,65.278,445120000.0
2009-08-26 09:55:00,65.273,65.332,65.263,65.282,350310000.0
2009-08-26 10:00:00,65.308,65.318,65.226,65.269,519030000.0
2009-08-26 10:05:00,65.267,65.267,65.179,65.201,401640000.0
2009-08-26 10:10:00,65.217,65.23,65.159,65.207,562720000.0
2009-08-26 10:15:00,65.228,65.244,65.159,65.175,511520000.0
2009-08-26 10:20:00,65.203,65.211,65.155,65.182,424150000.0
2009-08-26 10:25:00,65.178,65.21,65.132,65.201,455070000.0
2009-08-26 10:30:00,65.202,65.225,65.159,65.186,399860000.0
2009-08-26 10:35:00,65.187,65.202,65.149,65.2,373770000.0
2009-08-26 10:40:00,65.19,65.232,65.164,65.185,427290000.0
2009-08-26 10:45:00,65.203,65.203,65.149,65.155,408960000.0
2009-08-26 10:50:00,65.161,65.188,65.138,65.18,429570000.0
2009-08-26 10:55:00,65.179,65.193,65.162,65.185,536140000.0
2009-08-26 11:00:00,65.204,65.222,65.175,65.196,363340000.0
2009-08-26 11:05:00,65.199,65.217,65.135,65.171,411190000.0
2009-08-26 11:10:00,65.18,65.198,65.156,65.192,413980000.0
2009-08-26 11:15:00,65.193,65.195,65.162,65.195,425300000.0
2009-08-26 11:20:00,65.194,65.198,65.117,65.142,435960000.0
2009-08-26 11:25:00,65.128,65.152,65.106,65.125,452550000.0
2009-08-26 11:30:00,65.124,65.197,65.09,65.189,295120000.0
2009-08-26 11:35:00,65.177,65.238,65.163,65.217,353710000.0
2009-08-26 11:40:00,65.194,65.233,65.177,65.196,325270000.0
2009-08-26 11:45:00,65.199,65.199,65.151,65.183,360980000.0
2009-08-26 11:50:00,65.154,65.185,65.148,65.175,354380000.0
2009-08-26 11:55:00,65.188,65.235,65.175,65.235,184930000.0
2009-08-26 12:00:00,65.244,65.244,65.192,65.209,313390000.0
2009-08-26 12:05:00,65.215,65.241,65.196,65.236,323950000.0
2009-08-26 12:10:00,65.236,65.243,65.172,65.187,377140000.0
2009-08-26 12:15:00,65.181,65.187,65.134,65.156,201860000.0
2009-08-26 12:20:00,65.147,65.171,65.094,65.125,252160000.0
2009-08-26 12:25:00,65.116,65.138,65.087,65.093,248540000.0
2009-08-26 12:30:00,65.107,65.193,65.097,65.155,344560000.0
2009-08-26 12:35:00,65.156,65.186,65.143,65.171,317900000.0
2009-08-26 12:40:00,65.169,65.192,65.164,65.176,352540000.0
2009-08-26 12:45:00,65.183,65.204,65.156,65.156,461730000.0
2009-08-26 12:50:00,65.161,65.191,65.131,65.168,429220000.0
2009-08-26 12:55:00,65.166,65.175,65.151,65.16,381690000.0
2009-08-26 13:00:00,65.184,65.202,65.17,65.186,427790000.0
2009-08-26 13:05:00,65.174,65.196,65.167,65.189,448130000.0
2009-08-26 13:10:00,65.18,65.204,65.171,65.195,310910000.0
2009-08-26 13:15:00,65.203,65.206,65.149,65.164,424910000.0
2009-08-26 13:20:00,65.153,65.181,65.147,65.16,301280000.0
2009-08-26 13:25:00,65.151,65.179,65.145,65.168,274700000.0
2009-08-26 13:30:00,65.193,65.21,65.164,65.205,451680000.0
2009-08-26 13:35:00,65.196,65.211,65.181,65.2,357880000.0
2009-08-26 13:40:00,65.194,65.204,65.173,65.192,222420000.0
2009-08-26 13:45:00,65.206,65.213,65.173,65.213,507210000.0
2009-08-26 13:50:00,65.211,65.232,65.195,65.232,302920000.0
2009-08-26 13:55:00,65.213,65.246,65.203,65.227,252000000.0
2009-08-26 14:00:00,65.229,65.252,65.205,65.215,458280000.0
2009-08-26 14:05:00,65.222,65.228,65.202,65.216,540620000.0
2009-08-26 14:10:00,65.219,65.234,65.175,65.196,324770000.0
2009-08-26 14:15:00,65.199,65.242,65.193,65.238,471740000.0
2009-08-26 14:20:00,65.22,65.264,65.22,65.258,376630000.0
2009-08-26 14:25:00,65.253,65.271,65.222,65.239,251290000.0
2009-08-26 14:30:00,65.215,65.346,65.179,65.186,305700000.0
2009-08-26 14:35:00,65.18,65.253,65.166,65.253,515390000.0
2009-08-26 14:40:00,65.227,65.261,65.207,65.218,453640000.0
2009-08-26 14:45:00,65.237,65.242,65.196,65.2,337710000.0
2009-08-26 14:50:00,65.212,65.232,65.173,65.198,475520000.0
2009-08-26 14:55:00,65.179,65.211,65.171,65.199,337160000.0
2009-08-26 15:00:00,65.219,65.236,65.194,65.21,181340000.0
2009-08-26 15:05:00,65.2,65.27,65.176,65.187,285080000.0
2009-08-26 15:10:00,65.198,65.216,65.178,65.188,426860000.0
2009-08-26 15:15:00,65.201,65.201,65.128,65.183,287510000.0
2009-08-26 15:20:00,65.174,65.202,65.154,65.166,203020000.0
2009-08-26 15:25:00,65.154,65.201,65.154,65.193,303530000.0
2009-08-26 15:30:00,65.188,65.274,65.186,65.203,201150000.0
2009-08-26 15:35:00,65.193,65.252,65.186,65.229,357820000.0
2009-08-26 15:40:00,65.257,65.257,65.179,65.206,318060000.0
2009-08-26 15:45:00,65.196,65.221,65.15,65.181,364890000.0
2009-08-26 15:50:00,65.191,65.249,65.188,65.243,472070000.0
2009-08-26 15:55:00,65.241,65.306,65.185,65.255,431540000.0
2009-08-26 16:00:00,65.228,65.369,65.207,65.247,381190000.0
2009-08-26 16:05:00,65.238,65.277,65.218,65.264,453210000.0
2009-08-26 16:10:00,65.25,65.327,65.229,65.314,407190000.0
2009-08-26 16:15:00,65.304,65.331,65.282,65.299,377450000.0
2009-08-26 16:20:00,65.284,65.326,65.273,65.296,356600000.0
2009-08-26 16:25:00,65.291,65.317,65.204,65.244,304320000.0
2009-08-26 16:30:00,65.246,65.293,65.231,65.26,259600000.0
2009-08-26 16:35:00,65.276,65.314,65.25,65.283,477840000.0
2009-08-26 16:40:00,65.264,65.284,65.225,65.25,336180000.0
2009-08-26 16:45:00,65.254,65.254,65.197,65.235,232480000.0
2009-08-26 16:50:00,65.23,65.254,65.211,65.239,528950000.0
2009-08-26 16:55:00,65.255,65.273,65.19,65.199,260780000.0
2009-08-26 17:00:00,65.224,65.224,65.18,65.213,291660000.0
2009-08-26 17:05:00,65.228,65.238,65.138,65.15,548660000.0
2009-08-26 17:10:00,65.143,65.166,65.122,65.14,444780000.0
2009-08-26 17:15:00,65.131,65.203,65.131,65.196,342920000.0
2009-08-26 17:20:00,65.179,65.214,65.169,65.2,479680000.0
2009-08-26 17:25:00,65.19,65.223,65.177,65.223,365050000.0
2009-08-26 17:30:00,65.221,65.226,65.177,65.18,403060000.0
2009-08-26 17:35:00,65.158,65.181,65.106,65.116,434700000.0
2009-08-26 17:40:00,65.104,65.169,65.104,65.131,368350000.0
2009-08-26 17:45:00,65.142,65.182,65.134,65.158,440510000.0
2009-08-26 17:50:00,65.152,65.18,65.146,65.179,500110000.0
2009-08-26 17:55:00,65.176,65.182,65.118,65.129,411340000.0
2009-08-26 18:00:00,65.144,65.168,65.105,65.122,339500000.0
2009-08-26 18:05:00,65.137,65.308,65.105,65.134,393500000.0
2009-08-26 18:10:00,65.137,65.21,65.134,65.2,318850000.0
2009-08-26 18:15:00,65.224,65.224,65.177,65.203,413000000.0
2009-08-26 18:20:00,65.189,65.234,65.183,65.218,345040000.0
2009-08-26 18:25:00,65.209,65.227,65.193,65.205,194540000.0
2009-08-26 18:30:00,65.215,65.222,65.186,65.222,312320000.0
2009-08-26 18:35:00,65.225,65.225,65.195,65.199,260050000.0
2009-08-26 18:40:00,65.201,65.221,65.173,65.185,152630000.0
2009-08-26 18:45:00,65.191,65.191,65.145,65.175,219390000.0
2009-08-26 18:50:00,65.14,65.179,65.14,65.165,318920000.0
2009-08-26 18:55:00,65.15,65.174,65.14,65.174,239990000.0
2009-08-26 19:00:00,65.173,65.188,65.129,65.149,313050000.0
2009-08-26 19:05:00,65.146,65.154,65.108,65.149,360180000.0
2009-08-26 19:10:00,65.145,65.163,65.129,65.139,378640000.0
2009-08-26 19:15:00,65.151,65.151,65.059,65.091,524260000.0
2009-08-26 19:20:00,65.102,65.13,65.09,65.125,408360000.0
2009-08-26 19:25:00,65.128,65.145,65.115,65.128,391010000.0
2009-08-26 19:30:00,65.138,65.165,65.132,65.165,494710000.0
2009-08-26 19:35:00,65.159,65.19,65.144,65.179,347280000.0
2009-08-26 19:40:00,65.185,65.19,65.162,65.168,406250000.0
2009-08-26 19:45:00,65.184,65.194,65.165,65.189,339300000.0
2009-08-26 19:50:00,65.183,65.191,65.153,65.178,317930000.0
2009-08-26 19:55:00,65.179,65.227,65.167,65.226,318110000.0
2009-08-26 20:00:00,65.229,65.246,65.178,65.192,409030000.0
2009-08-26 20:05:00,65.191,65.211,65.174,65.189,343000000.0
2009-08-26 20:10:00,65.173,65.205,65.148,65.173,350000000.0
2009-08-26 20:15:00,65.174,65.174,65.141,65.157,449110000.0
2009-08-26 20:20:00,65.156,65.19,65.13,65.167,176000000.0
2009-08-26 20:25:00,65.14,65.155,65.132,65.146,355600000.0
2009-08-26 20:30:00,65.163,65.163,65.122,65.144,624050000.0
2009-08-26 20:35:00,65.145,65.157,65.124,65.146,381880000.0
2009-08-26 20:40:00,65.146,65.163,65.134,65.151,372990000.0
2009-08-26 20:45:00,65.163,65.172,65.135,65.153,396310000.0
2009-08-26 20:50:00,65.149,65.183,65.122,65.141,541320000.0
2009-08-26 20:55:00,65.134,65.141,65.091,65.108,318530000.0
2009-08-26 21:00:00,65.111,65.135,65.094,65.127,485900000.0
2009-08-26 21:05:00,65.102,65.161,65.086,65.138,448420000.0
2009-08-26 21:10:00,65.138,65.162,65.118,65.143,480310000.0
2009-08-26 21:15:00,65.144,65.158,65.124,65.137,271210000.0
2009-08-26 21:20:00,65.138,65.148,65.104,65.129,172390000.0
2009-08-26 21:25:00,65.101,65.143,65.101,65.132,414650000.0
2009-08-26 21:30:00,65.135,65.135,65.09,65.111,366320000.0
2009-08-26 21:35:00,65.088,65.132,65.079,65.12,434390000.0
2009-08-26 21:40:00,65.104,65.108,65.077,65.085,543350000.0
2009-08-26 21:45:00,65.113,65.118,65.084,65.103,476640000.0
2009-08-26 21:50:00,65.073,65.134,65.071,65.132,509880000.0
2009-08-26 21:55:00,65.109,65.139,65.099,65.131,597220000.0
2009-08-26 22:00:00,65.134,65.146,65.105,65.105,368940000.0
2009-08-26 22:05:00,65.113,65.143,65.105,65.123,397840000.0
2009-08-26 22:10:00,65.13,65.167,65.122,65.136,463930000.0
2009-08-26 22:15:00,65.164,65.166,65.129,65.134,393090000.0
2009-08-26 22:20:00,65.137,65.174,65.126,65.142,320790000.0
2009-08-26 22:25:00,65.153,65.187,65.143,65.166,441630000.0
2009-08-26 22:30:00,65.181,65.195,65.173,65.182,462440000.0
2009-08-26 22:35:00,65.19,65.206,65.181,65.2,510660000.0
2009-08-26 22:40:00,65.205,65.216,65.184,65.196,413670000.0
2009-08-26 22:45:00,65.214,65.215,65.183,65.19,329120000.0
2009-08-26 22:50:00,65.196,65.206,65.172,65.189,427430000.0
2009-08-26 22:55:00,65.196,65.201,65.167,65.189,461250000.0
2009-08-26 23:00:00,65.183,65.224,65.177,65.216,458060000.0
2009-08-26 23:05:00,65.211,65.223,65.165,65.17,453890000.0
2009-08-26 23:10:00,65.163,65.209,65.163,65.205,254540000.0
2009-08-26 23:15:00,65.234,65.234,65.179,65.213,317220000.0
2009-08-26 23:20:00,65.205,65.231,65.192,65.225,214640000.0
2009-08-26 23:25:00,65.206,65.212,65.183,65.209,162680000.0
2009-08-26 23:30:00,65.176,65.192,65.162,65.172,320720000.0
2009-08-26 23:35:00,65.194,65.211,65.167,65.189,135980000.0
2009-08-26 23:40:00,65.162,65.194,65.15,65.164,297380000.0
2009-08-26 23:45:00,65.181,65.192,65.154,65.174,309460000.0
2009-08-26 23:50:00,65.148,65.185,65.148,65.18,249930000.0
2009-08-26 23:55:00,65.165,65.194,65.134,65.194,204860000.0
2009-08-27 00:00:00,65.204,65.204,65.166,65.195,316160000.0
2009-08-27 00:05:00,65.21,65.21,65.167,65.188,152400000.0
2009-08-27 00:10:00,65.177,65.202,65.17,65.196,378780000.0
2009-08-27 00:15:00,65.208,65.208,65.179,65.179,295490000.0
2009-08-27 00:20:00,65.208,65.223,65.17,65.188,392950000.0
2009-08-27 00:25:00,65.189,65.199,65.187,65.188,269640000.0
2009-08-27 00:30:00,65.187,65.199,65.158,65.184,429800000.0
2009-08-27 00:35:00,65.174,65.179,65.148,65.173,407240000.0
2009-08-27 00:40:00,65.177,65.193,65.154,65.169,475760000.0
2009-08-27 00:45:00,65.193,65.193,65.151,65.164,427750000.0
2009-08-27 00:50:00,65.16,65.191,65.153,65.183,373560000.0
2009-08-27 00:55:00,65.185,65.194,65.162,65.187,282790000.0
2009-08-27 01:00:00,65.186,65.186,65.115,65.128,302210000.0
2009-08-27 01:05:00,65.123,65.144,65.093,65.134,219870000.0
2009-08-27 01:10:00,65.115,65.145,65.091,65.145,392990000.0
2009-08-27 01:15:00,65.134,65.137,65.094,65.135,346150000.0
2009-08-27 01:20:00,65.137,65.137,65.072,65.089,235810000.0
2009-08-27 01:25:00,65.081,65.1,65.054,65.067,529830000.0
2009-08-27 01:30:00,65.094,65.094,65.006,65.026,276470000.0
2009-08-27 01:35:00,65.026,65.061,65.005,65.031,300990000.0
2009-08-27 01:40:00,65.036,65.044,65.0,65.007,550880000.0
2009-08-27 01:45:00,65.036,65.058,65.008,65.025,467840000.0
2009-08-27 01:50:00,65.032,65.045,65.012,65.012,353920000.0
2009-08-27 01:55:00,65.025,65.044,65.009,65.024,396030000.0
2009-08-27 02:00:00,65.047,65.07,65.035,65.064,201760000.0
2009-08-27 02:05:00,65.074,65.074,65.014,65.032,236520000.0
2009-08-27 02:10:00,65.027,65.044,64.993,65.044,422370000.0
2009-08-27 02:15:00,65.032,65.056,65.012,65.053,499950000.0
2009-08-27 02:20:00,65.029,65.044,64.977,65.009,313000000.0
2009-08-27 02:25:00,64.981,65.05,64.981,65.037,415780000.0
2009-08-27 02:30:00,65.036,65.036,64.945,64.948,263140000.0
2009-08-27 02:35:00,64.962,64.98,64.899,64.934,367380000.0
2009-08-27 02:40:00,64.937,64.951,64.897,64.94,383420000.0
2009-08-27 02:45:00,64.952,64.963,64.899,64.899,328120000.0
2009-08-27 02:50:00,64.894,64.943,64.889,64.92,429750000.0
2009-08-27 02:55:00,64.905,64.939,64.893,64.916,294700000.0
2009-08-27 03:00:00,64.916,64.925,64.859,64.866,329570000.0
2009-08-27 03:05:00,64.855,64.878,64.825,64.859,355760000.0
2009-08-27 03:10:00,64.868,64.88,64.843,64.866,311270000.0
2009-08-27 03:15:00,64.867,64.889,64.843,64.865,331200000.0
2009-08-27 03:20:00,64.864,64.917,64.854,64.888,428140000.0
2009-08-27 03:25:00,64.891,64.904,64.858,64.888,241190000.0
2009-08-27 03:30:00,64.892,64.892,64.825,64.89,347910000.0
2009-08-27 03:35:00,64.884,64.911,64.865,64.904,348260000.0
2009-08-27 03:40:00,64.895,64.923,64.873,64.899,326780000.0
2009-08-27 03:45:00,64.923,64.943,64.895,64.921,331120000.0
2009-08-27 03:50:00,64.933,64.933,64.849,64.858,291630000.0
2009-08-27 03:55:00,64.86,64.884,64.826,64.857,338330000.0
2009-08-27 04:00:00,64.868,64.87,64.827,64.866,387840000.0
2009-08-27 04:05:00,64.86,64.91,64.854,64.903,177940000.0
2009-08-27 04:10:00,64.892,64.92,64.863,64.898,343920000.0
2009-08-27 04:15:00,64.898,64.929,64.867,64.877,558350000.0
2009-08-27 04:20:00,64.871,64.923,64.856,64.915,362320000.0
2009-08-27 04:25:00,64.928,64.941,64.906,64.937,359600000.0
2009-08-27 04:30:00,64.924,64.953,64.899,64.953,363210000.0
2009-08-27 04:35:00,64.953,65.0,64.933,64.953,329100000.0
2009-08-27 04:40:00,64.925,64.957,64.921,64.926,307760000.0
2009-08-27 04:45:00,64.953,64.972,64.915,64.946,301530000.0
2009-08-27 04:50:00,64.925,64.954,64.913,64.936,292750000.0
2009-08-27 04:55:00,64.929,64.96,64.921,64.928,389150000.0
2009-08-27 05:00:00,64.923,64.931,64.868,64.891,268700000.0
2009-08-27 05:05:00,64.873,64.927,64.873,64.899,221340000.0
2009-08-27 05:10:00,64.88,64.913,64.864,64.878,451110000.0
2009-08-27 05:15:00,64.893,64.893,64.775,64.816,379940000.0
2009-08-27 05:20:00,64.818,64.843,64.805,64.822,171220000.0
2009-08-27 05:25:00,64.841,64.841,64.786,64.797,464070000.0
2009-08-27 05:30:00,64.821,64.821,64.745,64.769,517820000.0
2009-08-27 05:35:00,64.789,64.796,64.738,64.761,352810000.0
2009-08-27 05:40:00,64.763,64.78,64.746,64.758,458030000.0
2009-08-27 05:45:00,64.756,64.768,64.701,64.741,304580000.0
2009-08-27 05:50:00,64.747,64.766,64.712,64.712,326090000.0
2009-08-27 05:55:00,64.717,64.742,64.714,64.735,307500000.0
2009-08-27 06:00:00,64.731,64.777,64.711,64.775,434280000.0
2009-08-27 06:05:00,64.773,64.814,64.766,64.781,288070000.0
2009-08-27 06:10:00,64.779,64.804,64.766,64.788,267510000.0
2009-08-27 06:15:00,64.794,64.794,64.753,64.788,448890000.0
2009-08-27 06:20:00,64.785,64.795,64.758,64.777,388830000.0
2009-08-27 06:25:00,64.782,64.785,64.755,64.771,176410000.0
2009-08-27 06:30:00,64.777,64.829,64.764,64.823,467450000.0
2009-08-27 06:35:00,64.817,64.831,64.8,64.819,533130000.0
2009-08-27 06:40:00,64.8,64.826,64.8,64.815,202440000.0
2009-08-27 06:45:00,64.826,64.832,64.801,64.816,453930000.0
2009-08-27 06:50:00,64.805,64.825,64.798,64.816,307880000.0
2009-08-27 06:55:00,64.813,64.852,64.813,64.849,515940000.0
2009-08-27 07:00:00,64.844,64.844,64.794,64.801,267820000.0
2009-08-27 07:05:00,64.784,64.802,64.743,64.784,306290000.0
2009-08-27 07:10:00,64.797,64.797,64.753,64.768,536370000.0
2009-08-27 07:15:00,64.775,64.775,64.725,64.761,461000000.0
2009-08-27 07:20:00,64.759,64.772,64.736,64.748,335840000.0
2009-08-27 07:25:00,64.731,64.755,64.714,64.721,466530000.0
2009-08-27 07:30:00,64.747,64.762,64.713,64.762,257500000.0
2009-08-27 07:35:00,64.731,64.764,64.715,64.724,466570000.0
2009-08-27 07:40:00,64.734,64.771,64.702,64.766,307260000.0
2009-08-27 07:45:00,64.771,64.773,64.745,64.768,356870000.0
2009-08-27 07:50:00,64.761,64.818,64.756,64.8,388650000.0
2009-08-27 07:55:00,64.801,64.842,64.794,64.826,344360000.0
2009-08-27 08:00:00,64.812,64.815,64.756,64.783,256040000.0
2009-08-27 08:05:00,64.773,64.783,64.724,64.732,415230000.0
2009-08-27 08:10:00,64.726,64.737,64.672,64.691,301400000.0
2009-08-27 08:15:00,64.71,64.796,64.67,64.796,270250000.0
2009-08-27 08:20:00,64.782,64.791,64.753,64.76,437070000.0
2009-08-27 08:25:00,64.765,64.79,64.742,64.787,378280000.0
2009-08-27 08:30:00,64.803,64.821,64.767,64.791,168450000.0
2009-08-27 08:35:00,64.781,64.808,64.698,64.743,478880000.0
2009-08-27 08:40:00,64.742,64.742,64.621,64.64,538500000.0
2009-08-27 08:45:00,64.645,64.674,64.607,64.611,365990000.0
2009-08-27 08:50:00,64.629,64.67,64.583,64.67,450650000.0
2009-08-27 08:55:00,64.656,64.733,64.645,64.694,446760000.0
2009-08-27 09:00:00,64.681,64.74,64.67,64.734,458330000.0
2009-08-27 09:05:00,64.726,64.738,64.683,64.711,347530000.0
2009-08-27 09:10:00,64.692,64.761,64.692,64.707,469640000.0
2009-08-27 09:15:00,64.715,64.741,64.692,64.727,250490000.0
2009-08-27 09:20:00,64.72,64.752,64.699,64.716,458790000.0
2009-08-27 09:25:00,64.71,64.719,64.682,64.703,458860000.0
2009-08-27 09:30:00,64.733,64.754,64.711,64.731,471010000.0
2009-08-27 09:35:00,64.707,64.78,64.703,64.741,355260000.0
2009-08-27 09:40:00,64.731,64.753,64.689,64.709,373240000.0
2009-08-27 09:45:00,64.716,64.727,64.671,64.723,357860000.0
2009-08-27 09:50:00,64.707,64.762,64.707,64.757,458680000.0
2009-08-27 09:55:00,64.759,64.82,64.745,64.795,386680000.0
2009-08-27 10:00:00,64.827,64.845,64.782,64.783,547490000.0
2009-08-27 10:05:00,64.779,64.851,64.779,64.839,434010000.0
2009-08-27 10:10:00,64.847,64.86,64.787,64.803,583170000.0
2009-08-27 10:15:00,64.824,64.886,64.811,64.861,524670000.0
2009-08-27 10:20:00,64.855,64.895,64.855,64.876,453850000.0
2009-08-27 10:25:00,64.861,64.891,64.844,64.878,462060000.0
2009-08-27 10:30:00,64.883,64.891,64.81,64.875,414470000.0
2009-08-27 10:35:00,64.869,64.894,64.857,64.87,388590000.0
2009-08-27 10:40:00,64.844,64.86,64.832,64.839,433550000.0
2009-08-27 10:45:00,64.848,64.864,64.82,64.825,413430000.0
2009-08-27 10:50:00,64.835,64.845,64.791,64.83,426350000.0
2009-08-27 10:55:00,64.814,64.844,64.797,64.808,582510000.0
2009-08-27 11:00:00,64.838,64.846,64.778,64.791,396100000.0
2009-08-27 11:05:00,64.783,64.804,64.764,64.773,413670000.0
2009-08-27 11:10:00,64.777,64.812,64.764,64.812,451670000.0
2009-08-27 11:15:00,64.825,64.834,64.798,64.819,431920000.0
2009-08-27 11:20:00,64.833,64.836,64.791,64.791,441090000.0
2009-08-27 11:25:00,64.799,64.822,64.778,64.792,484170000.0
2009-08-27 11:30:00,64.817,64.847,64.796,64.847,301290000.0
2009-08-27 11:35:00,64.841,64.856,64.811,64.845,367670000.0
2009-08-27 11:40:00,64.84,64.846,64.813,64.843,338740000.0
2009-08-27 11:45:00,64.849,64.851,64.784,64.808,384540000.0
2009-08-27 11:50:00,64.8,64.821,64.785,64.793,463260000.0
2009-08-27 11:55:00,64.799,64.891,64.794,64.85,180710000.0
2009-08-27 12:00:00,64.868,64.884,64.834,64.856,324020000.0
2009-08-27 12:05:00,64.844,64.851,64.814,64.825,341270000.0
2009-08-27 12:10:00,64.835,64.871,64.816,64.861,368160000.0
2009-08-27 12:15:00,64.861,64.882,64.836,64.866,186660000.0
2009-08-27 12:20:00,64.838,64.872,64.818,64.845,266350000.0
2009-08-27 12:25:00,64.836,64.853,64.786,64.839,232190000.0
2009-08-27 12:30:00,64.852,64.852,64.785,64.812,337040000.0
2009-08-27 12:35:00,64.803,64.86,64.794,64.844,309880000.0
2009-08-27 12:40:00,64.812,64.863,64.812,64.821,367040000.0
2009-08-27 12:45:00,64.853,64.863,64.812,64.834,463400000.0
2009-08-27 12:50:00,64.843,64.863,64.818,64.863,433950000.0
2009-08-27 12:55:00,64.857,64.885,64.826,64.885,385720000.0
2009-08-27 13:00:00,64.882,64.882,64.823,64.848,436600000.0
2009-08-27 13:05:00,64.852,64.865,64.822,64.839,457380000.0
2009-08-27 13:10:00,64.853,64.861,64.816,64.855,297770000.0
2009-08-27 13:15:00,64.864,64.878,64.831,64.861,411850000.0
2009-08-27 13:20:00,64.847,64.866,64.825,64.837,296660000.0
2009-08-27 13:25:00,64.845,64.857,64.812,64.836,276300000.0
2009-08-27 13:30:00,64.865,64.879,64.826,64.839,468630000.0
2009-08-27 13:35:00,64.835,64.854,64.805,64.83,334920000.0
2009-08-27 13:40:00,64.802,64.844,64.8,64.811,220480000.0
2009-08-27 13:45:00,64.837,64.854,64.816,64.842,502970000.0
2009-08-27 13:50:00,64.834,64.865,64.808,64.838,297230000.0
2009-08-27 13:55:00,64.851,64.872,64.823,64.872,255780000.0
2009-08-27 14:00:00,64.874,64.882,64.833,64.849,465530000.0
2009-08-27 14:05:00,64.85,64.865,64.795,64.844,539990000.0
2009-08-27 14:10:00,64.834,64.841,64.782,64.823,326010000.0
2009-08-27 14:15:00,64.812,64.837,64.764,64.811,466050000.0
2009-08-27 14:20:00,64.816,64.86,64.794,64.825,387410000.0
2009-08-27 14:25:00,64.836,64.86,64.794,64.808,256980000.0
2009-08-27 14:30:00,64.81,64.957,64.73,64.866,300160000.0
2009-08-27 14:35:00,64.859,64.944,64.85,64.932,525010000.0
2009-08-27 14:40:00,64.931,65.011,64.927,64.978,446810000.0
2009-08-27 14:45:00,64.996,65.046,64.947,64.951,349110000.0
2009-08-27 14:50:00,64.976,65.012,64.937,64.948,459890000.0
2009-08-27 14:55:00,64.94,64.967,64.915,64.955,332060000.0
2009-08-27 15:00:00,64.956,64.969,64.916,64.949,182820000.0
2009-08-27 15:05:00,64.922,64.959,64.915,64.953,285500000.0
2009-08-27 15:10:00,64.945,64.974,64.925,64.935,414160000.0
2009-08-27 15:15:00,64.964,64.964,64.915,64.963,284930000.0
2009-08-27 15:20:00,64.951,64.963,64.924,64.946,196790000.0
2009-08-27 15:25:00,64.942,64.979,64.917,64.966,293320000.0
2009-08-27 15:30:00,64.964,64.978,64.905,64.929,206350000.0
2009-08-27 15:35:00,64.913,64.913,64.843,64.858,366690000.0
2009-08-27 15:40:00,64.851,64.857,64.798,64.844,306450000.0
2009-08-27 15:45:00,64.842,64.842,64.776,64.817,375790000.0
2009-08-27 15:50:00,64.81,64.813,64.746,64.764,474170000.0
2009-08-27 15:55:00,64.759,64.81,64.741,64.785,426120000.0
2009-08-27 16:00:00,64.791,64.791,64.696,64.717,366070000.0
2009-08-27 16:05:00,64.718,64.722,64.625,64.677,454760000.0
2009-08-27 16:10:00,64.67,64.701,64.638,64.687,388320000.0
2009-08-27 16:15:00,64.693,64.712,64.658,64.712,369380000.0
2009-08-27 16:20:00,64.712,64.735,64.682,64.716,357030000.0
2009-08-27 16:25:00,64.732,64.743,64.681,64.719,310110000.0
2009-08-27 16:30:00,64.728,64.769,64.704,64.751,266630000.0
2009-08-27 16:35:00,64.767,64.81,64.751,64.751,481720000.0
2009-08-27 16:40:00,64.739,64.78,64.724,64.775,344760000.0
2009-08-27 16:45:00,64.783,64.783,64.697,64.734,221040000.0
2009-08-27 16:50:00,64.711,64.743,64.694,64.718,521090000.0
2009-08-27 16:55:00,64.709,64.729,64.647,64.657,270230000.0
2009-08-27 17:00:00,64.654,64.709,64.638,64.703,293180000.0
2009-08-27 17:05:00,64.712,64.743,64.701,64.731,527790000.0
2009-08-27 17:10:00,64.747,64.751,64.719,64.738,452130000.0
2009-08-27 17:15:00,64.746,64.754,64.693,64.716,338690000.0
2009-08-27 17:20:00,64.715,64.721,64.644,64.666,466930000.0
2009-08-27 17:25:00,64.669,64.719,64.669,64.714,362590000.0
2009-08-27 17:30:00,64.723,64.728,64.684,64.684,427610000.0
2009-08-27 17:35:00,64.671,64.714,64.663,64.705,432230000.0
2009-08-27 17:40:00,64.709,64.732,64.693,64.713,369220000.0
2009-08-27 17:45:00,64.711,64.733,64.674,64.692,425500000.0
2009-08-27 17:50:00,64.709,64.719,64.666,64.666,473800000.0
2009-08-27 17:55:00,64.679,64.722,64.666,64.7,394930000.0
2009-08-27 18:00:00,64.716,64.753,64.705,64.722,352820000.0
2009-08-27 18:05:00,64.737,64.749,64.696,64.742,371170000.0
2009-08-27 18:10:00,64.741,64.775,64.732,64.773,324130000.0
2009-08-27 18:15:00,64.786,64.786,64.751,64.751,413540000.0
2009-08-27 18:20:00,64.767,64.774,64.729,64.758,333800000.0
2009-08-27 18:25:00,64.753,64.79,64.741,64.788,201410000.0
2009-08-27 18:30:00,64.797,64.805,64.779,64.779,318040000.0
2009-08-27 18:35:00,64.788,64.813,64.781,64.785,448790000.0
2009-08-27 18:40:00,64.79,64.813,64.753,64.773,199540000.0
2009-08-27 18:45:00,64.784,64.784,64.743,64.754,218360000.0
2009-08-27 18:50:00,64.748,64.782,64.744,64.767,310650000.0
2009-08-27 18:55:00,64.777,64.781,64.742,64.749,233670000.0
2009-08-27 19:00:00,64.762,64.806,64.726,64.806,316920000.0
2009-08-27 19:05:00,64.807,64.811,64.775,64.797,344440000.0
2009-08-27 19:10:00,64.787,64.805,64.75,64.767,370000000.0
2009-08-27 19:15:00,64.759,64.774,64.743,64.756,491760000.0
2009-08-27 19:20:00,64.763,64.776,64.738,64.765,388560000.0
2009-08-27 19:25:00,64.775,64.776,64.735,64.748,379130000.0
2009-08-27 19:30:00,64.758,64.787,64.748,64.787,498560000.0
2009-08-27 19:35:00,64.788,64.805,64.775,64.799,312500000.0
2009-08-27 19:40:00,64.794,64.811,64.764,64.787,406190000.0
2009-08-27 19:45:00,64.806,64.809,64.761,64.787,351860000.0
2009-08-27 19:50:00,64.798,64.823,64.766,64.803,306790000.0
2009-08-27 19:55:00,64.792,64.803,64.765,64.778,314000000.0
2009-08-27 20:00:00,64.791,64.816,64.783,64.814,387680000.0
2009-08-27 20:05:00,64.809,64.824,64.78,64.78,335830000.0
2009-08-27 20:10:00,64.795,64.81,64.725,64.748,343700000.0
2009-08-27 20:15:00,64.735,64.784,64.679,64.782,458300000.0
2009-08-27 20:20:00,64.782,64.789,64.658,64.702,195280000.0
2009-08-27 20:25:00,64.711,64.711,64.616,64.636,353990000.0
2009-08-27 20:30:00,64.647,64.74,64.623,64.73,601510000.0
2009-08-27 20:35:00,64.73,64.75,64.682,64.724,375570000.0
2009-08-27 20:40:00,64.731,64.798,64.726,64.785,377200000.0
2009-08-27 20:45:00,64.786,64.786,64.736,64.76,382550000.0
2009-08-27 20:50:00,64.752,64.792,64.734,64.761,548060000.0
2009-08-27 20:55:00,64.751,64.807,64.751,64.778,300780000.0
2009-08-27 21:00:00,64.784,64.788,64.709,64.719,489810000.0
2009-08-27 21:05:00,64.726,64.73,64.69,64.72,435050000.0
2009-08-27 21:10:00,64.71,64.741,64.689,64.704,472070000.0
2009-08-27 21:15:00,64.721,64.754,64.702,64.745,248570000.0
2009-08-27 21:20:00,64.746,64.755,64.706,64.717,277380000.0
2009-08-27 21:25:00,64.717,64.753,64.702,64.745,409480000.0
2009-08-27 21:30:00,64.747,64.769,64.734,64.758,448790000.0
2009-08-27 21:35:00,64.753,64.792,64.751,64.781,411240000.0
2009-08-27 21:40:00,64.779,64.815,64.774,64.8,537760000.0
2009-08-27 21:45:00,64.816,64.867,64.804,64.843,474830000.0
2009-08-27 21:50:00,64.838,64.88,64.838,64.874,524190000.0
2009-08-27 21:55:00,64.86,64.86,64.804,64.824,609800000.0
2009-08-27 22:00:00,64.831,64.835,64.777,64.783,410350000.0
2009-08-27 22:05:00,64.795,64.817,64.79,64.816,436510000.0
2009-08-27 22:10:00,64.798,64.804,64.762,64.786,466900000.0
2009-08-27 22:15:00,64.781,64.807,64.762,64.807,367270000.0
2009-08-27 22:20:00,64.8,64.825,64.789,64.823,399830000.0
2009-08-27 22:25:00,64.817,64.835,64.793,64.814,427030000.0
2009-08-27 22:30:00,64.822,64.826,64.806,64.815,351250000.0
2009-08-27 22:35:00,64.828,64.862,64.816,64.826,517990000.0
2009-08-27 22:40:00,64.816,64.837,64.809,64.829,423700000.0
2009-08-27 22:45:00,64.837,64.837,64.81,64.835,334720000.0
2009-08-27 22:50:00,64.844,64.847,64.804,64.821,240840000.0
2009-08-27 22:55:00,64.812,64.833,64.797,64.822,426070000.0
2009-08-27 23:00:00,64.824,64.827,64.762,64.78,461930000.0
2009-08-27 23:05:00,64.772,64.794,64.747,64.774,474270000.0
2009-08-27 23:10:00,64.781,64.82,64.766,64.803,306880000.0
2009-08-27 23:15:00,64.811,64.827,64.796,64.796,281830000.0
2009-08-27 23:20:00,64.765,64.804,64.735,64.759,323540000.0
2009-08-27 23:25:00,64.748,64.782,64.736,64.765,307580000.0
2009-08-27 23:30:00,64.76,64.771,64.755,64.769,339020000.0
2009-08-27 23:35:00,64.762,64.804,64.76,64.791,176830000.0
2009-08-27 23:40:00,64.779,64.797,64.759,64.783,282030000.0
2009-08-27 23:45:00,64.806,64.807,64.77,64.785,437840000.0
2009-08-27 23:50:00,64.79,64.801,64.778,64.791,197830000.0
2009-08-27 23:55:00,64.782,64.782,64.73,64.756,195620000.0
2009-08-28 00:00:00,64.774,64.797,64.756,64.785,254790000.0
2009-08-28 00:05:00,64.785,64.801,64.777,64.795,208990000.0
2009-08-28 00:10:00,64.797,64.815,64.79,64.805,315810000.0
2009-08-28 00:15:00,64.828,64.833,64.803,64.833,327590000.0
2009-08-28 00:20:00,64.819,64.84,64.818,64.828,286850000.0
2009-08-28 00:25:00,64.821,64.831,64.768,64.787,490950000.0
2009-08-28 00:30:00,64.805,64.805,64.735,64.755,418440000.0
2009-08-28 00:35:00,64.761,64.792,64.761,64.786,405510000.0
2009-08-28 00:40:00,64.789,64.796,64.761,64.768,474340000.0
2009-08-28 00:45:00,64.786,64.818,64.78,64.787,348160000.0
2009-08-28 00:50:00,64.8,64.817,64.799,64.815,380260000.0
2009-08-28 00:55:00,64.808,64.831,64.791,64.81,360790000.0
2009-08-28 01:00:00,64.843,64.843,64.77,64.772,301580000.0
2009-08-28 01:05:00,64.777,64.791,64.768,64.781,149420000.0
2009-08-28 01:10:00,64.777,64.785,64.763,64.769,374130000.0
2009-08-28 01:15:00,64.784,64.813,64.762,64.787,265320000.0
2009-08-28 01:20:00,64.786,64.822,64.762,64.811,226040000.0
2009-08-28 01:25:00,64.816,64.834,64.794,64.834,528280000.0
2009-08-28 01:30:00,64.856,64.887,64.832,64.849,261970000.0
2009-08-28 01:35:00,64.857,64.893,64.841,64.878,318170000.0
2009-08-28 01:40:00,64.881,64.911,64.858,64.897,553310000.0
2009-08-28 01:45:00,64.913,64.936,64.884,64.927,457970000.0
2009-08-28 01:50:00,64.949,64.961,64.931,64.933,345220000.0
2009-08-28 01:55:00,64.924,64.961,64.913,64.927,304810000.0
2009-08-28 02:00:00,64.921,64.993,64.916,64.983,217250000.0
2009-08-28 02:05:00,64.971,65.031,64.966,65.029,246850000.0
2009-08-28 02:10:00,65.034,65.062,65.006,65.024,453940000.0
2009-08-28 02:15:00,65.042,65.066,65.013,65.051,527300000.0
2009-08-28 02:20:00,65.048,65.092,65.025,65.031,306890000.0
2009-08-28 02:25:00,65.017,65.034,64.975,65.023,438720000.0
2009-08-28 02:30:00,65.033,65.033,64.969,64.996,258200000.0
2009-08-28 02:35:00,65.005,65.014,64.981,65.005,366500000.0
2009-08-28 02:40:00,65.001,65.014,64.951,64.951,374270000.0
2009-08-28 02:45:00,64.958,64.976,64.931,64.959,344230000.0
2009-08-28 02:50:00,64.953,64.973,64.933,64.973,437170000.0
2009-08-28 02:55:00,64.963,64.99,64.957,64.976,282460000.0
2009-08-28 03:00:00,64.984,64.986,64.97,64.975,314700000.0
2009-08-28 03:05:00,64.985,64.995,64.964,64.986,361910000.0
2009-08-28 03:10:00,64.973,64.985,64.946,64.968,325170000.0
2009-08-28 03:15:00,64.976,64.993,64.961,64.978,326950000.0
2009-08-28 03:20:00,64.968,64.994,64.96,64.984,440710000.0
2009-08-28 03:25:00,64.98,65.016,64.954,65.015,241600000.0
2009-08-28 03:30:00,65.023,65.023,64.974,65.009,365250000.0
2009-08-28 03:35:00,64.996,65.015,64.979,64.994,326150000.0
2009-08-28 03:40:00,64.998,65.004,64.944,64.957,324810000.0
2009-08-28 03:45:00,64.96,64.975,64.923,64.96,347600000.0
2009-08-28 03:50:00,64.968,64.97,64.91,64.924,298540000.0
2009-08-28 03:55:00,64.935,64.943,64.903,64.943,360990000.0
2009-08-28 04:00:00,64.955,64.955,64.884,64.915,417340000.0
2009-08-28 04:05:00,64.908,64.933,64.904,64.92,173230000.0
2009-08-28 04:10:00,64.915,64.936,64.901,64.93,355800000.0
2009-08-28 04:15:00,64.933,64.933,64.866,64.885,567510000.0
2009-08-28 04:20:00,64.878,64.895,64.864,64.89,371310000.0
2009-08-28 04:25:00,64.887,64.905,64.875,64.905,374190000.0
2009-08-28 04:30:00,64.896,64.905,64.882,64.882,367420000.0
2009-08-28 04:35:00,64.886,64.901,64.879,64.885,344070000.0
2009-08-28 04:40:00,64.886,64.92,64.877,64.912,302180000.0
2009-08-28 04:45:00,64.92,64.942,64.895,64.936,314680000.0
2009-08-28 04:50:00,64.954,64.954,64.884,64.897,276060000.0
2009-08-28 04:55:00,64.892,64.922,64.884,64.903,404970000.0
2009-08-28 05:00:00,64.925,64.944,64.904,64.929,284040000.0
2009-08-28 05:05:00,64.921,64.945,64.921,64.929,254430000.0
2009-08-28 05:10:00,64.938,64.963,64.923,64.944,432270000.0
2009-08-28 05:15:00,64.962,64.985,64.928,64.955,378570000.0
2009-08-28 05:20:00,64.944,64.973,64.931,64.958,170940000.0
2009-08-28 05:25:00,64.951,64.983,64.941,64.954,433050000.0
2009-08-28 05:30:00,64.962,64.962,64.932,64.939,526060000.0
2009-08-28 05:35:00,64.939,64.943,64.905,64.922,325570000.0
2009-08-28 05:40:00,64.907,64.914,64.877,64.898,413780000.0
2009-08-28 05:45:00,64.915,64.923,64.886,64.911,297100000.0
2009-08-28 05:50:00,64.899,64.945,64.893,64.913,318940000.0
2009-08-28 05:55:00,64.906,64.926,64.887,64.905,289050000.0
2009-08-28 06:00:00,64.913,64.929,64.893,64.916,397250000.0
2009-08-28 06:05:00,64.918,64.935,64.907,64.914,292070000.0
2009-08-28 06:10:00,64.921,64.955,64.913,64.933,259090000.0
2009-08-28 06:15:00,64.952,64.953,64.917,64.93,419210000.0
2009-08-28 06:20:00,64.912,64.943,64.902,64.928,368220000.0
2009-08-28 06:25:00,64.916,64.935,64.904,64.927,174030000.0
2009-08-28 06:30:00,64.943,64.943,64.912,64.926,461420000.0
2009-08-28 06:35:00,64.935,64.939,64.911,64.919,406200000.0
2009-08-28 06:40:00,64.91,64.927,64.905,64.926,334440000.0
2009-08-28 06:45:00,64.936,64.936,64.896,64.898,437010000.0
2009-08-28 06:50:00,64.916,64.933,64.903,64.92,291330000.0
2009-08-28 06:55:00,64.915,64.924,64.893,64.909,512380000.0
2009-08-28 07:00:00,64.892,64.926,64.892,64.913,248680000.0
2009-08-28 07:05:00,64.904,64.925,64.893,64.907,281550000.0
2009-08-28 07:10:00,64.892,64.917,64.886,64.898,505990000.0
2009-08-28 07:15:00,64.905,64.905,64.877,64.889,439750000.0
2009-08-28 07:20:00,64.889,64.921,64.881,64.917,317870000.0
2009-08-28 07:25:00,64.924,64.936,64.887,64.908,441210000.0
2009-08-28 07:30:00,64.916,64.933,64.889,64.916,246630000.0
2009-08-28 07:35:00,64.915,64.927,64.901,64.924,428260000.0
2009-08-28 07:40:00,64.906,64.954,64.906,64.948,296840000.0
2009-08-28 07:45:00,64.957,64.979,64.94,64.954,320320000.0
2009-08-28 07:50:00,64.966,64.983,64.949,64.972,384440000.0
2009-08-28 07:55:00,64.974,64.985,64.952,64.958,321600000.0
2009-08-28 08:00:00,64.967,64.967,64.93,64.942,178620000.0
2009-08-28 08:05:00,64.939,64.968,64.926,64.94,408520000.0
2009-08-28 08:10:00,64.965,65.017,64.94,65.017,297490000.0
2009-08-28 08:15:00,65.003,65.003,64.965,64.984,270110000.0
2009-08-28 08:20:00,64.979,64.992,64.945,64.958,454740000.0
2009-08-28 08:25:00,64.958,64.973,64.94,64.951,397670000.0
2009-08-28 08:30:00,64.966,65.064,64.947,65.057,181290000.0
2009-08-28 08:35:00,65.061,65.1,65.047,65.081,453900000.0
2009-08-28 08:40:00,65.091,65.091,65.055,65.076,558930000.0
2009-08-28 08:45:00,65.087,65.16,65.074,65.128,345620000.0
2009-08-28 08:50:00,65.123,65.133,65.071,65.115,440410000.0
2009-08-28 08:55:00,65.128,65.15,65.075,65.116,451730000.0
2009-08-28 09:00:00,65.11,65.111,65.076,65.083,459350000.0
2009-08-28 09:05:00,65.095,65.101,65.062,65.086,330930000.0
2009-08-28 09:10:00,65.096,65.101,65.042,65.077,468080000.0
2009-08-28 09:15:00,65.073,65.09,65.056,65.086,244720000.0
2009-08-28 09:20:00,65.081,65.098,65.056,65.077,466050000.0
2009-08-28 09:25:00,65.083,65.085,65.034,65.077,442140000.0
2009-08-28 09:30:00,65.069,65.089,65.049,65.076,473880000.0
2009-08-28 09:35:00,65.073,65.103,65.058,65.103,353690000.0
2009-08-28 09:40:00,65.105,65.142,65.083,65.142,364170000.0
2009-08-28 09:45:00,65.139,65.151,65.109,65.12,346070000.0
2009-08-28 09:50:00,65.125,65.133,65.088,65.107,471270000.0
2009-08-28 09:55:00,65.106,65.131,65.09,65.122,366880000.0
2009-08-28 10:00:00,65.126,65.137,65.1,65.107,527900000.0
2009-08-28 10:05:00,65.115,65.152,65.105,65.142,421720000.0
2009-08-28 10:10:00,65.154,65.189,65.119,65.164,595480000.0
2009-08-28 10:15:00,65.181,65.214,65.171,65.193,526630000.0
2009-08-28 10:20:00,65.188,65.188,65.14,65.167,445060000.0
2009-08-28 10:25:00,65.164,65.168,65.137,65.154,453420000.0
2009-08-28 10:30:00,65.163,65.174,65.106,65.155,406310000.0
2009-08-28 10:35:00,65.17,65.245,65.152,65.183,385650000.0
2009-08-28 10:40:00,65.189,65.247,65.186,65.217,433000000.0
2009-08-28 10:45:00,65.249,65.277,65.218,65.237,414670000.0
2009-08-28 10:50:00,65.258,65.29,65.248,65.274,413610000.0
2009-08-28 10:55:00,65.275,65.307,65.265,65.289,556000000.0
2009-08-28 11:00:00,65.299,65.309,65.259,65.27,389970000.0
2009-08-28 11:05:00,65.266,65.272,65.229,65.272,412340000.0
2009-08-28 11:10:00,65.26,65.266,65.206,65.215,418210000.0
2009-08-28 11:15:00,65.226,65.229,65.184,65.209,426480000.0
2009-08-28 11:20:00,65.186,65.226,65.186,65.214,459490000.0
2009-08-28 11:25:00,65.197,65.234,65.192,65.225,469590000.0
2009-08-28 11:30:00,65.216,65.235,65.196,65.203,289300000.0
2009-08-28 11:35:00,65.222,65.237,65.179,65.18,374610000.0
2009-08-28 11:40:00,65.195,65.229,65.171,65.221,343460000.0
2009-08-28 11:45:00,65.231,65.231,65.161,65.167,305480000.0
2009-08-28 11:50:00,65.195,65.203,65.162,65.186,346240000.0
2009-08-28 11:55:00,65.171,65.202,65.163,65.191,187850000.0
2009-08-28 12:00:00,65.217,65.224,65.19,65.209,315010000.0
2009-08-28 12:05:00,65.202,65.242,65.194,65.204,323760000.0
2009-08-28 12:10:00,65.201,65.227,65.188,65.192,368680000.0
2009-08-28 12:15:00,65.213,65.229,65.183,65.224,199850000.0
2009-08-28 12:20:00,65.219,65.254,65.214,65.235,257250000.0
2009-08-28 12:25:00,65.228,65.251,65.21,65.238,239650000.0
2009-08-28 12:30:00,65.253,65.255,65.225,65.23,359320000.0
2009-08-28 12:35:00,65.241,65.283,65.231,65.258,303690000.0
2009-08-28 12:40:00,65.252,65.289,65.242,65.256,351800000.0
2009-08-28 12:45:00,65.257,65.257,65.193,65.224,461110000.0
2009-08-28 12:50:00,65.219,65.23,65.203,65.204,446110000.0
2009-08-28 12:55:00,65.22,65.245,65.175,65.198,386610000.0
2009-08-28 13:00:00,65.203,65.203,65.172,65.196,437100000.0
2009-08-28 13:05:00,65.19,65.212,65.144,65.179,450500000.0
2009-08-28 13:10:00,65.193,65.199,65.154,65.168,292950000.0
2009-08-28 13:15:00,65.187,65.199,65.159,65.182,423130000.0
2009-08-28 13:20:00,65.188,65.203,65.119,65.147,298360000.0
2009-08-28 13:25:00,65.153,65.164,65.121,65.121,283370000.0
2009-08-28 13:30:00,65.144,65.173,65.132,65.153,447760000.0
2009-08-28 13:35:00,65.157,65.166,65.122,65.138,344470000.0
2009-08-28 13:40:00,65.129,65.15,65.113,65.125,214710000.0
2009-08-28 13:45:00,65.137,65.152,65.111,65.131,487710000.0
2009-08-28 13:50:00,65.156,65.164,65.122,65.164,312340000.0
2009-08-28 13:55:00,65.171,65.18,65.142,65.168,251930000.0
2009-08-28 14:00:00,65.157,65.175,65.134,65.16,466820000.0
2009-08-28 14:05:00,65.168,65.23,65.161,65.225,530880000.0
2009-08-28 14:10:00,65.219,65.23,65.142,65.142,322120000.0
2009-08-28 14:15:00,65.149,65.183,65.123,65.147,470330000.0
2009-08-28 14:20:00,65.13,65.169,65.113,65.154,385450000.0
2009-08-28 14:25:00,65.153,65.19,65.13,65.13,269680000.0
2009-08-28 14:30:00,65.169,65.173,65.103,65.137,295490000.0
2009-08-28 14:35:00,65.122,65.151,65.106,65.106,532690000.0
2009-08-28 14:40:00,65.11,65.143,65.1,65.135,447740000.0
2009-08-28 14:45:00,65.142,65.171,65.104,65.128,351200000.0
2009-08-28 14:50:00,65.139,65.153,65.082,65.089,454180000.0
2009-08-28 14:55:00,65.103,65.12,65.069,65.077,325920000.0
2009-08-28 15:00:00,65.098,65.134,65.068,65.126,170520000.0
2009-08-28 15:05:00,65.135,65.146,65.105,65.136,282430000.0
2009-08-28 15:10:00,65.137,65.148,65.104,65.125,431880000.0
2009-08-28 15:15:00,65.142,65.142,65.077,65.123,280930000.0
2009-08-28 15:20:00,65.131,65.144,65.107,65.136,201210000.0
2009-08-28 15:25:00,65.135,65.145,65.092,65.114,301890000.0
2009-08-28 15:30:00,65.134,65.134,65.066,65.088,203190000.0
2009-08-28 15:35:00,65.08,65.132,65.075,65.109,367620000.0
2009-08-28 15:40:00,65.097,65.119,65.038,65.068,310740000.0
2009-08-28 15:45:00,65.053,65.08,65.02,65.037,355210000.0
2009-08-28 15:50:00,65.031,65.063,65.019,65.061,500260000.0
2009-08-28 15:55:00,65.05,65.056,64.933,64.953,432210000.0
2009-08-28 16:00:00,64.952,65.002,64.937,64.979,389530000.0
2009-08-28 16:05:00,64.953,64.983,64.937,64.977,465790000.0
2009-08-28 16:10:00,64.953,65.001,64.953,64.996,405310000.0
2009-08-28 16:15:00,65.025,65.033,64.985,65.025,371640000.0
2009-08-28 16:20:00,65.014,65.025,64.951,64.967,342310000.0
2009-08-28 16:25:00,64.971,64.989,64.924,64.949,306690000.0
2009-08-28 16:30:00,64.954,64.961,64.917,64.961,258120000.0
2009-08-28 16:35:00,64.963,64.994,64.949,64.984,482280000.0
2009-08-28 16:40:00,64.978,64.993,64.943,64.964,336320000.0
2009-08-28 16:45:00,64.958,64.993,64.948,64.979,224090000.0
2009-08-28 16:50:00,64.984,65.013,64.976,64.99,512560000.0
2009-08-28 16:55:00,64.97,64.995,64.949,64.961,262270000.0
2009-08-28 17:00:00,64.959,64.965,64.936,64.964,309230000.0
2009-08-28 17:05:00,64.96,64.986,64.943,64.964,520760000.0
2009-08-28 17:10:00,64.959,64.981,64.929,64.94,441380000.0
2009-08-28 17:15:00,64.947,64.954,64.893,64.916,336270000.0
2009-08-28 17:20:00,64.904,64.95,64.902,64.948,466420000.0
2009-08-28 17:25:00,64.951,64.954,64.908,64.937,369180000.0
2009-08-28 17:30:00,64.946,64.964,64.926,64.957,408740000.0
2009-08-28 17:35:00,64.945,64.993,64.945,64.968,453470000.0
2009-08-28 17:40:00,64.962,64.992,64.955,64.979,388950000.0
2009-08-28 17:45:00,64.994,64.998,64.953,64.989,442940000.0
2009-08-28 17:50:00,64.959,64.988,64.934,64.953,493400000.0
2009-08-28 17:55:00,64.949,65.004,64.931,64.98,421010000.0
2009-08-28 18:00:00,65.015,65.031,64.971,64.998,346680000.0
2009-08-28 18:05:00,65.003,65.018,64.956,64.993,368470000.0
2009-08-28 18:10:00,64.965,64.982,64.943,64.952,326950000.0
2009-08-28 18:15:00,64.971,64.974,64.925,64.934,424690000.0
2009-08-28 18:20:00,64.942,64.975,64.931,64.957,351260000.0
2009-08-28 18:25:00,64.941,64.962,64.923,64.95,187650000.0
2009-08-28 18:30:00,64.969,64.973,64.943,64.95,311520000.0
2009-08-28 18:35:00,64.963,64.976,64.939,64.939,465210000.0
2009-08-28 18:40:00,64.948,64.963,64.934,64.961,194370000.0
2009-08-28 18:45:00,64.962,64.976,64.935,64.955,211030000.0
2009-08-28 18:50:00,64.957,64.976,64.931,64.935,318230000.0
2009-08-28 18:55:00,64.935,64.941,64.905,64.933,238980000.0
2009-08-28 19:00:00,64.94,64.963,64.929,64.951,280650000.0
2009-08-28 19:05:00,64.949,64.961,64.935,64.953,348770000.0
2009-08-28 19:10:00,64.945,64.953,64.905,64.927,370130000.0
2009-08-28 19:15:00,64.925,64.938,64.901,64.916,401780000.0
2009-08-28 19:20:00,64.9,64.933,64.9,64.901,407970000.0
2009-08-28 19:25:00,64.908,64.934,64.892,64.892,399980000.0
2009-08-28 19:30:00,64.909,64.931,64.901,64.919,411160000.0
2009-08-28 19:35:00,64.925,64.929,64.904,64.921,238100000.0
2009-08-28 19:40:00,64.899,64.916,64.883,64.888,282440000.0
2009-08-28 19:45:00,64.871,64.914,64.871,64.901,350690000.0
2009-08-28 19:50:00,64.902,64.915,64.882,64.898,308530000.0
2009-08-28 19:55:00,64.906,64.911,64.878,64.893,311550000.0
2009-08-28 20:00:00,64.902,64.927,64.892,64.92,406140000.0
2009-08-28 20:05:00,64.93,64.956,64.917,64.947,355450000.0
2009-08-28 20:10:00,64.958,64.991,64.949,64.979,339870000.0
2009-08-28 20:15:00,64.994,64.994,64.947,64.959,437860000.0
2009-08-28 20:20:00,64.95,64.992,64.934,64.957,183280000.0
2009-08-28 20:25:00,64.963,64.963,64.905,64.932,348890000.0
2009-08-28 20:30:00,64.954,64.954,64.881,64.906,611110000.0
2009-08-28 20:35:00,64.893,64.924,64.877,64.89,373880000.0
2009-08-28 20:40:00,64.894,64.916,64.871,64.871,393970000.0
2009-08-28 20:45:00,64.903,64.903,64.857,64.876,397610000.0
2009-08-28 20:50:00,64.883,64.915,64.874,64.887,532440000.0
2009-08-28 20:55:00,64.881,64.91,64.851,64.867,340090000.0
2009-08-28 21:00:00,64.883,64.909,64.86,64.874,511680000.0
2009-08-28 21:05:00,64.878,64.926,64.864,64.91,354750000.0
2009-08-28 21:10:00,64.894,64.902,64.872,64.893,489120000.0
2009-08-28 21:15:00,64.887,64.895,64.873,64.88,275270000.0
2009-08-28 21:20:00,64.888,64.933,64.873,64.901,277490000.0
2009-08-28 21:25:00,64.907,64.913,64.882,64.902,407400000.0
2009-08-28 21:30:00,64.912,64.912,64.847,64.856,434180000.0
2009-08-28 21:35:00,64.865,64.891,64.85,64.891,408450000.0
2009-08-28 21:40:00,64.885,64.885,64.822,64.835,548390000.0
2009-08-28 21:45:00,64.862,64.873,64.827,64.862,472290000.0
2009-08-28 21:50:00,64.852,64.869,64.821,64.845,459200000.0
2009-08-28 21:55:00,64.828,64.875,64.828,64.857,607370000.0
2009-08-28 22:00:00,64.861,64.878,64.842,64.871,346290000.0
2009-08-28 22:05:00,64.85,64.893,64.85,64.888,432420000.0
2009-08-28 22:10:00,64.877,64.895,64.87,64.878,365350000.0
2009-08-28 22:15:00,64.891,64.894,64.853,64.874,383180000.0
2009-08-28 22:20:00,64.861,64.911,64.86,64.9,310540000.0
2009-08-28 22:25:00,64.889,64.907,64.889,64.902,280100000.0
2009-08-28 22:30:00,64.901,64.901,64.849,64.866,410470000.0
2009-08-28 22:35:00,64.86,64.886,64.859,64.871,414220000.0
2009-08-28 22:40:00,64.873,64.895,64.86,64.879,424670000.0
2009-08-28 22:45:00,64.894,64.905,64.869,64.887,419300000.0
2009-08-28 22:50:00,64.878,64.895,64.87,64.88,336510000.0
2009-08-28 22:55:00,64.888,64.889,64.853,64.872,250470000.0
2009-08-31 02:00:00,64.736,64.747,64.697,64.732,407930000.0
2009-08-31 02:05:00,64.736,64.818,64.734,64.787,340470000.0
2009-08-31 02:10:00,64.77,64.798,64.738,64.751,461390000.0
2009-08-31 02:15:00,64.749,64.76,64.669,64.692,551270000.0
2009-08-31 02:20:00,64.681,64.692,64.628,64.64,313920000.0
2009-08-31 02:25:00,64.66,64.675,64.635,64.655,274470000.0
2009-08-31 02:30:00,64.678,64.681,64.584,64.605,516840000.0
2009-08-31 02:35:00,64.577,64.591,64.48,64.48,226090000.0
2009-08-31 02:40:00,64.483,64.483,64.381,64.451,331320000.0
2009-08-31 02:45:00,64.458,64.464,64.384,64.418,493690000.0
2009-08-31 02:50:00,64.427,64.44,64.282,64.335,255710000.0
2009-08-31 02:55:00,64.303,64.463,64.301,64.463,303650000.0
2009-08-31 03:00:00,64.471,64.482,64.395,64.404,353680000.0
2009-08-31 03:05:00,64.416,64.432,64.367,64.431,381720000.0
2009-08-31 03:10:00,64.414,64.433,64.246,64.266,406580000.0
2009-08-31 03:15:00,64.265,64.324,64.24,64.316,473490000.0
2009-08-31 03:20:00,64.327,64.349,64.291,64.336,405030000.0
2009-08-31 03:25:00,64.33,64.349,64.29,64.338,417820000.0
2009-08-31 03:30:00,64.355,64.356,64.286,64.307,492940000.0
2009-08-31 03:35:00,64.315,64.318,64.262,64.278,385500000.0
2009-08-31 03:40:00,64.278,64.336,64.234,64.32,313230000.0
2009-08-31 03:45:00,64.349,64.35,64.303,64.307,368730000.0
2009-08-31 03:50:00,64.308,64.325,64.295,64.32,205960000.0
2009-08-31 03:55:00,64.326,64.345,64.316,64.328,311160000.0
2009-08-31 04:00:00,64.33,64.346,64.322,64.325,198170000.0
2009-08-31 04:05:00,64.331,64.35,64.284,64.3,289820000.0
2009-08-31 04:10:00,64.304,64.31,64.253,64.273,426860000.0
2009-08-31 04:15:00,64.276,64.295,64.249,64.295,294010000.0
2009-08-31 04:20:00,64.285,64.302,64.27,64.296,185660000.0
2009-08-31 04:25:00,64.296,64.322,64.294,64.302,400580000.0
2009-08-31 04:30:00,64.322,64.324,64.293,64.303,416440000.0
2009-08-31 04:35:00,64.293,64.31,64.278,64.299,337700000.0
2009-08-31 04:40:00,64.292,64.301,64.255,64.272,370440000.0
2009-08-31 04:45:00,64.279,64.288,64.244,64.258,312290000.0
2009-08-31 04:50:00,64.259,64.31,64.244,64.284,460170000.0
2009-08-31 04:55:00,64.277,64.285,64.216,64.234,463090000.0
2009-08-31 05:00:00,64.255,64.286,64.237,64.267,439550000.0
2009-08-31 05:05:00,64.259,64.285,64.253,64.268,424850000.0
2009-08-31 05:10:00,64.254,64.276,64.239,64.261,412900000.0
2009-08-31 05:15:00,64.256,64.263,64.215,64.229,430870000.0
2009-08-31 05:20:00,64.225,64.231,64.197,64.212,519960000.0
2009-08-31 05:25:00,64.215,64.217,64.156,64.165,479220000.0
2009-08-31 05:30:00,64.18,64.18,64.137,64.165,429420000.0
2009-08-31 05:35:00,64.154,64.173,64.124,64.142,421370000.0
2009-08-31 05:40:00,64.143,64.208,64.129,64.207,382210000.0
2009-08-31 05:45:00,64.214,64.214,64.157,64.181,447280000.0
2009-08-31 05:50:00,64.182,64.199,64.16,64.199,440080000.0
2009-08-31 05:55:00,64.189,64.24,64.189,64.232,437000000.0
2009-08-31 06:00:00,64.226,64.233,64.19,64.226,597770000.0
2009-08-31 06:05:00,64.211,64.232,64.184,64.193,517060000.0
2009-08-31 06:10:00,64.196,64.202,64.162,64.171,472910000.0
2009-08-31 06:15:00,64.188,64.199,64.153,64.191,547240000.0
2009-08-31 06:20:00,64.19,64.197,64.154,64.173,423890000.0
2009-08-31 06:25:00,64.155,64.189,64.143,64.165,439860000.0
2009-08-31 06:30:00,64.182,64.199,64.168,64.199,427600000.0
2009-08-31 06:35:00,64.2,64.223,64.181,64.195,259030000.0
2009-08-31 06:40:00,64.216,64.264,64.195,64.255,248150000.0
2009-08-31 06:45:00,64.267,64.299,64.248,64.251,473770000.0
2009-08-31 06:50:00,64.258,64.29,64.248,64.267,428770000.0
2009-08-31 06:55:00,64.252,64.273,64.234,64.254,486490000.0
2009-08-31 07:00:00,64.263,64.282,64.241,64.271,333960000.0
2009-08-31 07:05:00,64.283,64.293,64.219,64.233,539450000.0
2009-08-31 07:10:00,64.221,64.254,64.219,64.25,370670000.0
2009-08-31 07:15:00,64.242,64.248,64.166,64.181,405450000.0
2009-08-31 07:20:00,64.178,64.217,64.157,64.189,386480000.0
2009-08-31 07:25:00,64.177,64.211,64.161,64.17,627710000.0
2009-08-31 07:30:00,64.176,64.243,64.174,64.209,348510000.0
2009-08-31 07:35:00,64.218,64.245,64.196,64.225,189730000.0
2009-08-31 07:40:00,64.215,64.242,64.206,64.216,458170000.0
2009-08-31 07:45:00,64.251,64.283,64.229,64.275,330160000.0
2009-08-31 07:50:00,64.284,64.347,64.284,64.306,349190000.0
2009-08-31 07:55:00,64.3,64.312,64.272,64.292,398550000.0
2009-08-31 08:00:00,64.301,64.306,64.213,64.221,323080000.0
2009-08-31 08:05:00,64.216,64.247,64.208,64.22,315780000.0
2009-08-31 08:10:00,64.232,64.273,64.214,64.256,340170000.0
2009-08-31 08:15:00,64.268,64.269,64.227,64.253,398720000.0
2009-08-31 08:20:00,64.252,64.264,64.225,64.245,327900000.0
2009-08-31 08:25:00,64.246,64.281,64.228,64.259,511830000.0
2009-08-31 08:30:00,64.265,64.266,64.217,64.251,403160000.0
2009-08-31 08:35:00,64.249,64.249,64.192,64.192,397450000.0
2009-08-31 08:40:00,64.202,64.224,64.182,64.211,508030000.0
2009-08-31 08:45:00,64.217,64.219,64.12,64.188,369780000.0
2009-08-31 08:50:00,64.171,64.213,64.146,64.194,354070000.0
2009-08-31 08:55:00,64.201,64.242,64.181,64.224,317400000.0
2009-08-31 09:00:00,64.244,64.251,64.194,64.213,243640000.0
2009-08-31 09:05:00,64.202,64.25,64.201,64.233,312880000.0
2009-08-31 09:10:00,64.239,64.27,64.21,64.257,223290000.0
2009-08-31 09:15:00,64.269,64.271,64.233,64.271,224420000.0
2009-08-31 09:20:00,64.268,64.301,64.251,64.284,485660000.0
2009-08-31 09:25:00,64.289,64.3,64.243,64.283,312620000.0
2009-08-31 09:30:00,64.299,64.299,64.245,64.254,192290000.0
2009-08-31 09:35:00,64.264,64.299,64.237,64.293,345030000.0
2009-08-31 09:40:00,64.29,64.301,64.228,64.262,431560000.0
2009-08-31 09:45:00,64.272,64.282,64.246,64.282,339060000.0
2009-08-31 09:50:00,64.276,64.283,64.244,64.283,364400000.0
2009-08-31 09:55:00,64.28,64.306,64.272,64.276,352490000.0
2009-08-31 10:00:00,64.288,64.306,64.265,64.294,412600000.0
2009-08-31 10:05:00,64.304,64.315,64.287,64.302,507860000.0
2009-08-31 10:10:00,64.289,64.335,64.289,64.308,453270000.0
2009-08-31 10:15:00,64.325,64.335,64.307,64.318,388650000.0
2009-08-31 10:20:00,64.302,64.346,64.3,64.331,439760000.0
2009-08-31 10:25:00,64.351,64.381,64.327,64.363,431860000.0
2009-08-31 10:30:00,64.363,64.376,64.343,64.375,347480000.0
2009-08-31 10:35:00,64.372,64.412,64.358,64.374,460550000.0
2009-08-31 10:40:00,64.39,64.415,64.369,64.4,330030000.0
2009-08-31 10:45:00,64.399,64.419,64.371,64.398,438270000.0
2009-08-31 10:50:00,64.414,64.436,64.396,64.422,528390000.0
2009-08-31 10:55:00,64.451,64.5,64.429,64.463,298080000.0
2009-08-31 11:00:00,64.453,64.52,64.447,64.502,253050000.0
2009-08-31 11:05:00,64.508,64.52,64.426,64.449,503580000.0
2009-08-31 11:10:00,64.452,64.467,64.403,64.414,218560000.0
2009-08-31 11:15:00,64.425,64.445,64.408,64.445,332870000.0
2009-08-31 11:20:00,64.446,64.469,64.424,64.424,479320000.0
2009-08-31 11:25:00,64.435,64.444,64.412,64.424,267980000.0
2009-08-31 11:30:00,64.433,64.46,64.415,64.438,311240000.0
2009-08-31 11:35:00,64.425,64.445,64.415,64.43,345350000.0
2009-08-31 11:40:00,64.446,64.447,64.401,64.424,361930000.0
2009-08-31 11:45:00,64.433,64.454,64.397,64.421,412910000.0
2009-08-31 11:50:00,64.408,64.414,64.393,64.401,454020000.0
2009-08-31 11:55:00,64.394,64.411,64.353,64.383,383400000.0
2009-08-31 12:00:00,64.383,64.389,64.326,64.343,422820000.0
2009-08-31 12:05:00,64.338,64.372,64.331,64.366,476370000.0
2009-08-31 12:10:00,64.362,64.402,64.353,64.388,362110000.0
2009-08-31 12:15:00,64.408,64.411,64.377,64.396,297820000.0
2009-08-31 12:20:00,64.377,64.41,64.376,64.41,364770000.0
2009-08-31 12:25:00,64.4,64.415,64.382,64.415,187590000.0
2009-08-31 12:30:00,64.415,64.451,64.395,64.414,293920000.0
2009-08-31 12:35:00,64.4,64.428,64.392,64.416,197900000.0
2009-08-31 12:40:00,64.428,64.469,64.415,64.461,277100000.0
2009-08-31 12:45:00,64.476,64.501,64.447,64.465,419360000.0
2009-08-31 12:50:00,64.474,64.486,64.445,64.461,280310000.0
2009-08-31 12:55:00,64.451,64.461,64.423,64.43,180120000.0
2009-08-31 13:00:00,64.425,64.445,64.409,64.433,320460000.0
2009-08-31 13:05:00,64.439,64.467,64.421,64.467,432340000.0
2009-08-31 13:10:00,64.476,64.495,64.454,64.477,334580000.0
2009-08-31 13:15:00,64.487,64.488,64.453,64.48,447480000.0
2009-08-31 13:20:00,64.51,64.589,64.499,64.54,522700000.0
2009-08-31 13:25:00,64.533,64.597,64.529,64.583,298150000.0
2009-08-31 13:30:00,64.555,64.578,64.493,64.498,253300000.0
2009-08-31 13:35:00,64.51,64.526,64.487,64.509,370100000.0
2009-08-31 13:40:00,64.493,64.517,64.478,64.504,467130000.0
2009-08-31 13:45:00,64.505,64.556,64.485,64.556,327050000.0
2009-08-31 13:50:00,64.56,64.572,64.529,64.542,537070000.0
2009-08-31 13:55:00,64.518,64.546,64.505,64.534,478740000.0
2009-08-31 14:00:00,64.547,64.598,64.52,64.537,272640000.0
2009-08-31 14:05:00,64.549,64.554,64.485,64.521,312480000.0
2009-08-31 14:10:00,64.507,64.57,64.502,64.555,506010000.0
2009-08-31 14:15:00,64.559,64.568,64.514,64.541,219010000.0
2009-08-31 14:20:00,64.54,64.573,64.533,64.555,350710000.0
2009-08-31 14:25:00,64.554,64.569,64.516,64.54,476270000.0
2009-08-31 14:30:00,64.555,64.61,64.523,64.541,282850000.0
2009-08-31 14:35:00,64.513,64.572,64.502,64.561,302560000.0
2009-08-31 14:40:00,64.576,64.581,64.517,64.557,428770000.0
2009-08-31 14:45:00,64.563,64.565,64.525,64.553,313650000.0
2009-08-31 14:50:00,64.563,64.579,64.526,64.549,447040000.0
2009-08-31 14:55:00,64.529,64.547,64.487,64.523,453870000.0
2009-08-31 15:00:00,64.523,64.523,64.451,64.47,390210000.0
2009-08-31 15:05:00,64.473,64.482,64.416,64.434,439170000.0
2009-08-31 15:10:00,64.445,64.445,64.404,64.42,467710000.0
2009-08-31 15:15:00,64.409,64.427,64.385,64.42,370100000.0
2009-08-31 15:20:00,64.417,64.424,64.395,64.408,301730000.0
2009-08-31 15:25:00,64.401,64.429,64.381,64.42,342590000.0
2009-08-31 15:30:00,64.425,64.438,64.394,64.408,233060000.0
2009-08-31 15:35:00,64.391,64.391,64.33,64.384,258460000.0
2009-08-31 15:40:00,64.375,64.438,64.334,64.435,202530000.0
2009-08-31 15:45:00,64.439,64.439,64.361,64.373,372710000.0
2009-08-31 15:50:00,64.357,64.388,64.321,64.383,337230000.0
2009-08-31 15:55:00,64.374,64.394,64.343,64.376,311530000.0
2009-08-31 16:00:00,64.367,64.374,64.303,64.363,195580000.0
2009-08-31 16:05:00,64.365,64.393,64.337,64.37,461640000.0
2009-08-31 16:10:00,64.348,64.361,64.306,64.315,384530000.0
2009-08-31 16:15:00,64.326,64.339,64.26,64.289,334000000.0
2009-08-31 16:20:00,64.291,64.313,64.272,64.282,364270000.0
2009-08-31 16:25:00,64.286,64.311,64.264,64.289,305640000.0
2009-08-31 16:30:00,64.276,64.297,64.225,64.276,484070000.0
2009-08-31 16:35:00,64.265,64.316,64.244,64.26,471640000.0
2009-08-31 16:40:00,64.264,64.299,64.253,64.274,430010000.0
2009-08-31 16:45:00,64.282,64.301,64.237,64.301,440290000.0
2009-08-31 16:50:00,64.299,64.314,64.255,64.3,419870000.0
2009-08-31 16:55:00,64.305,64.346,64.279,64.336,389400000.0
2009-08-31 17:00:00,64.342,64.343,64.277,64.309,565510000.0
2009-08-31 17:05:00,64.315,64.332,64.26,64.298,433550000.0
2009-08-31 17:10:00,64.31,64.342,64.293,64.327,416610000.0
2009-08-31 17:15:00,64.331,64.375,64.293,64.353,457530000.0
2009-08-31 17:20:00,64.368,64.383,64.329,64.343,391670000.0
2009-08-31 17:25:00,64.337,64.366,64.322,64.335,406510000.0
2009-08-31 17:30:00,64.335,64.362,64.326,64.349,444260000.0
2009-08-31 17:35:00,64.336,64.362,64.33,64.346,460750000.0
2009-08-31 17:40:00,64.328,64.384,64.328,64.366,545360000.0
2009-08-31 17:45:00,64.378,64.396,64.344,64.361,597830000.0
2009-08-31 17:50:00,64.359,64.387,64.348,64.361,452750000.0
2009-08-31 17:55:00,64.357,64.372,64.337,64.357,533120000.0
2009-08-31 18:00:00,64.347,64.359,64.318,64.338,382060000.0
2009-08-31 18:05:00,64.357,64.374,64.325,64.348,470590000.0
2009-08-31 18:10:00,64.335,64.373,64.334,64.34,346270000.0
2009-08-31 18:15:00,64.35,64.35,64.312,64.323,381880000.0
2009-08-31 18:20:00,64.334,64.345,64.306,64.33,349250000.0
2009-08-31 18:25:00,64.308,64.337,64.307,64.316,481960000.0
2009-08-31 18:30:00,64.326,64.385,64.305,64.385,456850000.0
2009-08-31 18:35:00,64.37,64.412,64.353,64.36,463810000.0
2009-08-31 18:40:00,64.365,64.371,64.355,64.37,246190000.0
2009-08-31 18:45:00,64.377,64.383,64.363,64.374,438870000.0
2009-08-31 18:50:00,64.369,64.388,64.365,64.38,318580000.0
2009-08-31 18:55:00,64.377,64.393,64.361,64.386,415680000.0
2009-08-31 19:00:00,64.383,64.391,64.367,64.388,395780000.0
2009-08-31 19:05:00,64.378,64.395,64.37,64.392,426510000.0
2009-08-31 19:10:00,64.398,64.445,64.382,64.441,343760000.0
2009-08-31 19:15:00,64.455,64.456,64.424,64.439,561180000.0
2009-08-31 19:20:00,64.421,64.507,64.421,64.467,455450000.0
2009-08-31 19:25:00,64.473,64.483,64.445,64.474,174340000.0
2009-08-31 19:30:00,64.472,64.473,64.442,64.455,375620000.0
2009-08-31 19:35:00,64.454,64.48,64.446,64.467,449200000.0
2009-08-31 19:40:00,64.45,64.489,64.45,64.459,272930000.0
2009-08-31 19:45:00,64.464,64.472,64.427,64.47,292360000.0
2009-08-31 19:50:00,64.48,64.492,64.451,64.489,420270000.0
2009-08-31 19:55:00,64.448,64.491,64.444,64.47,208000000.0
2009-08-31 20:00:00,64.468,64.471,64.434,64.454,294010000.0
2009-08-31 20:05:00,64.466,64.485,64.447,64.483,331720000.0
2009-08-31 20:10:00,64.473,64.483,64.434,64.452,294630000.0
2009-08-31 20:15:00,64.462,64.48,64.434,64.475,256030000.0
2009-08-31 20:20:00,64.467,64.499,64.447,64.477,389160000.0
2009-08-31 20:25:00,64.472,64.49,64.443,64.477,217980000.0
2009-08-31 20:30:00,64.491,64.491,64.444,64.474,472570000.0
2009-08-31 20:35:00,64.454,64.491,64.449,64.481,344650000.0
2009-08-31 20:40:00,64.492,64.495,64.451,64.461,448940000.0
2009-08-31 20:45:00,64.479,64.487,64.444,64.483,544090000.0
2009-08-31 20:50:00,64.456,64.5,64.455,64.485,303420000.0
2009-08-31 20:55:00,64.479,64.503,64.463,64.488,261830000.0
2009-08-31 21:00:00,64.481,64.5,64.457,64.47,520840000.0
2009-08-31 21:05:00,64.453,64.492,64.451,64.468,286970000.0
2009-08-31 21:10:00,64.464,64.492,64.444,64.467,447100000.0
2009-08-31 21:15:00,64.467,64.497,64.458,64.477,353210000.0
2009-08-31 21:20:00,64.467,64.49,64.453,64.473,525520000.0
2009-08-31 21:25:00,64.444,64.484,64.444,64.473,471940000.0
2009-08-31 21:30:00,64.489,64.511,64.474,64.507,181700000.0
2009-08-31 21:35:00,64.482,64.509,64.469,64.488,387970000.0
2009-08-31 21:40:00,64.467,64.577,64.467,64.557,436260000.0
2009-08-31 21:45:00,64.571,64.581,64.54,64.573,270880000.0
2009-08-31 21:50:00,64.563,64.571,64.516,64.529,288030000.0
2009-08-31 21:55:00,64.533,64.551,64.515,64.525,418900000.0
2009-08-31 22:00:00,64.534,64.554,64.499,64.519,308590000.0
2009-08-31 22:05:00,64.535,64.568,64.514,64.543,330180000.0
2009-08-31 22:10:00,64.525,64.632,64.524,64.608,291290000.0
2009-08-31 22:15:00,64.606,64.642,64.599,64.624,438730000.0
2009-08-31 22:20:00,64.618,64.618,64.576,64.603,339090000.0
2009-08-31 22:25:00,64.573,64.598,64.559,64.585,545040000.0
2009-08-31 22:30:00,64.591,64.591,64.535,64.558,484560000.0
2009-08-31 22:35:00,64.564,64.568,64.523,64.564,186640000.0
2009-08-31 22:40:00,64.559,64.58,64.536,64.58,386600000.0
2009-08-31 22:45:00,64.578,64.578,64.533,64.544,430780000.0
2009-08-31 22:50:00,64.53,64.599,64.522,64.586,269030000.0
2009-08-31 22:55:00,64.569,64.605,64.555,64.565,299830000.0
2009-08-31 23:00:00,64.578,64.588,64.521,64.532,410270000.0
2009-08-31 23:05:00,64.525,64.543,64.507,64.535,316280000.0
2009-08-31 23:10:00,64.53,64.593,64.523,64.553,330510000.0
2009-08-31 23:15:00,64.544,64.552,64.514,64.537,319260000.0
2009-08-31 23:20:00,64.547,64.547,64.498,64.509,275190000.0
2009-08-31 23:25:00,64.521,64.534,64.505,64.53,353660000.0
2009-08-31 23:30:00,64.523,64.542,64.493,64.514,395590000.0
2009-08-31 23:35:00,64.537,64.567,64.518,64.535,387430000.0
2009-08-31 23:40:00,64.51,64.521,64.458,64.458,597400000.0
2009-08-31 23:45:00,64.477,64.483,64.443,64.477,371760000.0
2009-08-31 23:50:00,64.468,64.477,64.451,64.466,181530000.0
2009-08-31 23:55:00,64.446,64.49,64.446,64.484,417840000.0
2009-09-01 00:00:00,64.479,64.487,64.455,64.481,368220000.0
2009-09-01 00:05:00,64.468,64.482,64.43,64.435,320940000.0
2009-09-01 00:10:00,64.425,64.435,64.377,64.407,356400000.0
2009-09-01 00:15:00,64.421,64.45,64.404,64.425,342340000.0
2009-09-01 00:20:00,64.429,64.432,64.384,64.407,284600000.0
2009-09-01 00:25:00,64.393,64.397,64.345,64.38,324270000.0
2009-09-01 00:30:00,64.38,64.402,64.357,64.384,195880000.0
2009-09-01 00:35:00,64.384,64.402,64.347,64.388,396210000.0
2009-09-01 00:40:00,64.398,64.413,64.352,64.399,290150000.0
2009-09-01 00:45:00,64.406,64.42,64.391,64.409,260060000.0
2009-09-01 00:50:00,64.412,64.422,64.392,64.4,347020000.0
2009-09-01 00:55:00,64.39,64.427,64.39,64.4,274470000.0
2009-09-01 01:00:00,64.417,64.421,64.39,64.413,236680000.0
2009-09-01 01:05:00,64.424,64.451,64.404,64.439,388290000.0
2009-09-01 01:10:00,64.456,64.469,64.436,64.455,271200000.0
2009-09-01 01:15:00,64.446,64.495,64.434,64.486,304150000.0
2009-09-01 01:20:00,64.483,64.498,64.428,64.464,323160000.0
2009-09-01 01:25:00,64.471,64.482,64.459,64.476,225850000.0
2009-09-01 01:30:00,64.484,64.503,64.433,64.444,454360000.0
2009-09-01 01:35:00,64.44,64.454,64.389,64.389,321270000.0
2009-09-01 01:40:00,64.397,64.412,64.363,64.367,533010000.0
2009-09-01 01:45:00,64.402,64.426,64.375,64.375,461050000.0
2009-09-01 01:50:00,64.389,64.421,64.381,64.406,255050000.0
2009-09-01 01:55:00,64.398,64.407,64.38,64.393,216240000.0
2009-09-01 02:00:00,64.363,64.437,64.363,64.435,46090000.0
2009-09-01 02:05:00,64.414,64.482,64.407,64.474,82680000.0
2009-09-01 02:10:00,64.479,64.5,64.454,64.481,68140000.0
2009-09-01 02:15:00,64.468,64.476,64.438,64.445,66000000.0
2009-09-01 02:20:00,64.431,64.474,64.426,64.457,69270000.0
2009-09-01 02:25:00,64.477,64.503,64.448,64.464,57730000.0
2009-09-01 02:30:00,64.484,64.501,64.463,64.477,59850000.0
2009-09-01 02:35:00,64.499,64.499,64.448,64.464,52430000.0
2009-09-01 02:40:00,64.46,64.523,64.451,64.523,61230000.0
2009-09-01 02:45:00,64.53,64.53,64.485,64.485,63940000.0
2009-09-01 02:50:00,64.503,64.537,64.459,64.459,81420000.0
2009-09-01 02:55:00,64.457,64.492,64.436,64.482,70780000.0
2009-09-01 03:00:00,64.498,64.553,64.474,64.54,72010000.0
2009-09-01 03:05:00,64.56,64.563,64.534,64.558,79750000.0
2009-09-01 03:10:00,64.562,64.567,64.508,64.542,58840000.0
2009-09-01 03:15:00,64.548,64.548,64.509,64.545,176790000.0
2009-09-01 03:20:00,64.534,64.551,64.514,64.527,418870000.0
2009-09-01 03:25:00,64.519,64.549,64.493,64.517,457900000.0
2009-09-01 03:30:00,64.535,64.579,64.507,64.563,454800000.0
2009-09-01 03:35:00,64.579,64.612,64.545,64.549,364430000.0
2009-09-01 03:40:00,64.567,64.619,64.553,64.599,415000000.0
2009-09-01 03:45:00,64.617,64.632,64.592,64.62,461270000.0
2009-09-01 03:50:00,64.619,64.649,64.606,64.633,270120000.0
2009-09-01 03:55:00,64.609,64.643,64.607,64.612,519650000.0
2009-09-01 04:00:00,64.629,64.641,64.602,64.624,277790000.0
2009-09-01 04:05:00,64.621,64.63,64.594,64.618,466170000.0
2009-09-01 04:10:00,64.625,64.633,64.575,64.589,445870000.0
2009-09-01 04:15:00,64.593,64.594,64.542,64.572,443440000.0
2009-09-01 04:20:00,64.572,64.586,64.516,64.533,489830000.0
2009-09-01 04:25:00,64.529,64.567,64.516,64.549,472410000.0
2009-09-01 04:30:00,64.556,64.556,64.496,64.524,317580000.0
2009-09-01 04:35:00,64.513,64.554,64.511,64.553,380400000.0
2009-09-01 04:40:00,64.547,64.553,64.521,64.538,349050000.0
2009-09-01 04:45:00,64.544,64.552,64.518,64.528,436990000.0
2009-09-01 04:50:00,64.523,64.583,64.523,64.563,410450000.0
2009-09-01 04:55:00,64.573,64.588,64.551,64.574,176080000.0
2009-09-01 05:00:00,64.584,64.584,64.549,64.575,291480000.0
2009-09-01 05:05:00,64.569,64.585,64.559,64.575,363340000.0
2009-09-01 05:10:00,64.577,64.593,64.557,64.592,435100000.0
2009-09-01 05:15:00,64.592,64.611,64.58,64.604,377380000.0
2009-09-01 05:20:00,64.586,64.604,64.578,64.584,67960000.0
2009-09-01 05:25:00,64.584,64.592,64.563,64.58,61880000.0
2009-09-01 05:30:00,64.591,64.61,64.564,64.605,64590000.0
2009-09-01 05:35:00,64.606,64.651,64.596,64.632,62610000.0
2009-09-01 05:40:00,64.629,64.648,64.61,64.614,46460000.0
2009-09-01 05:45:00,64.639,64.642,64.613,64.631,51130000.0
2009-09-01 05:50:00,64.614,64.642,64.608,64.615,45400000.0
2009-09-01 05:55:00,64.617,64.645,64.614,64.637,55180000.0
2009-09-01 06:00:00,64.644,64.65,64.623,64.638,56240000.0
2009-09-01 06:05:00,64.647,64.654,64.63,64.633,59090000.0
2009-09-01 06:10:00,64.623,64.659,64.622,64.623,68540000.0
2009-09-01 06:15:00,64.642,64.642,64.615,64.637,79380000.0
2009-09-01 06:20:00,64.637,64.652,64.602,64.608,66760000.0
2009-09-01 06:25:00,64.625,64.632,64.598,64.605,58750000.0
2009-09-01 06:30:00,64.605,64.605,64.558,64.579,64010000.0
2009-09-01 06:35:00,64.583,64.611,64.559,64.576,56280000.0
2009-09-01 06:40:00,64.58,64.58,64.516,64.533,70010000.0
2009-09-01 06:45:00,64.533,64.55,64.505,64.536,61110000.0
2009-09-01 06:50:00,64.546,64.583,64.545,64.561,71530000.0
2009-09-01 06:55:00,64.564,64.572,64.553,64.563,69200000.0
2009-09-01 07:00:00,64.569,64.627,64.555,64.607,53850000.0
2009-09-01 07:05:00,64.621,64.622,64.577,64.597,82530000.0
2009-09-01 07:10:00,64.604,64.604,64.555,64.572,55890000.0
2009-09-01 07:15:00,64.571,64.581,64.558,64.573,57310000.0
2009-09-01 07:20:00,64.58,64.597,64.553,64.592,46500000.0
2009-09-01 07:25:00,64.594,64.611,64.58,64.597,58890000.0
2009-09-01 07:30:00,64.609,64.612,64.588,64.59,78540000.0
2009-09-01 07:35:00,64.589,64.625,64.589,64.62,54530000.0
2009-09-01 07:40:00,64.621,64.621,64.596,64.621,67250000.0
2009-09-01 07:45:00,64.616,64.63,64.599,64.611,69980000.0
2009-09-01 07:50:00,64.584,64.616,64.577,64.58,67900000.0
2009-09-01 07:55:00,64.583,64.611,64.571,64.584,72310000.0
2009-09-01 08:00:00,64.591,64.65,64.583,64.639,62140000.0
2009-09-01 08:05:00,64.643,64.682,64.637,64.666,64770000.0
2009-09-01 08:10:00,64.672,64.681,64.633,64.646,73610000.0
2009-09-01 08:15:00,64.658,64.66,64.583,64.607,81610000.0
2009-09-01 08:20:00,64.602,64.625,64.576,64.597,58000000.0
2009-09-01 08:25:00,64.604,64.655,64.597,64.632,65460000.0
2009-09-01 08:30:00,64.638,64.642,64.604,64.631,71460000.0
2009-09-01 08:35:00,64.642,64.657,64.607,64.614,66400000.0
2009-09-01 08:40:00,64.601,64.624,64.6,64.62,72280000.0
2009-09-01 08:45:00,64.618,64.649,64.59,64.637,71910000.0
2009-09-01 08:50:00,64.627,64.669,64.627,64.659,85840000.0
2009-09-01 08:55:00,64.662,64.746,64.629,64.745,82860000.0
2009-09-01 09:00:00,64.743,64.749,64.718,64.736,81230000.0
2009-09-01 09:05:00,64.734,64.785,64.731,64.785,57580000.0
2009-09-01 09:10:00,64.8,64.8,64.745,64.745,61680000.0
2009-09-01 09:15:00,64.759,64.838,64.751,64.82,63700000.0
2009-09-01 09:20:00,64.797,64.814,64.758,64.769,80590000.0
2009-09-01 09:25:00,64.756,64.784,64.73,64.74,70690000.0
2009-09-01 09:30:00,64.754,64.772,64.732,64.768,64130000.0
2009-09-01 09:35:00,64.739,64.767,64.737,64.76,60620000.0
2009-09-01 09:40:00,64.738,64.756,64.724,64.756,74960000.0
2009-09-01 09:45:00,64.751,64.756,64.728,64.747,74810000.0
2009-09-01 09:50:00,64.742,64.747,64.696,64.747,71420000.0
2009-09-01 09:55:00,64.715,64.76,64.709,64.76,71160000.0
2009-09-01 10:00:00,64.758,64.758,64.727,64.745,55900000.0
2009-09-01 10:05:00,64.743,64.782,64.729,64.753,63250000.0
2009-09-01 10:10:00,64.74,64.765,64.688,64.719,419530000.0
2009-09-01 10:15:00,64.744,64.744,64.631,64.659,476020000.0
2009-09-01 10:20:00,64.663,64.67,64.625,64.64,433100000.0
2009-09-01 10:25:00,64.646,64.661,64.549,64.574,394480000.0
2009-09-01 10:30:00,64.576,64.61,64.551,64.604,435390000.0
2009-09-01 10:35:00,64.612,64.64,64.576,64.595,435450000.0
2009-09-01 10:40:00,64.609,64.664,64.594,64.638,231910000.0
2009-09-01 10:45:00,64.641,64.653,64.603,64.627,552980000.0
2009-09-01 10:50:00,64.612,64.629,64.59,64.614,240850000.0
2009-09-01 10:55:00,64.601,64.642,64.596,64.612,431860000.0
2009-09-01 11:00:00,64.622,64.622,64.541,64.553,452460000.0
2009-09-01 11:05:00,64.563,64.593,64.553,64.579,457610000.0
2009-09-01 11:10:00,64.574,64.596,64.543,64.575,452530000.0
2009-09-01 11:15:00,64.58,64.58,64.526,64.543,477270000.0
2009-09-01 11:20:00,64.517,64.553,64.517,64.545,309100000.0
2009-09-01 11:25:00,64.539,64.576,64.504,64.504,378580000.0
2009-09-01 11:30:00,64.513,64.528,64.455,64.495,344670000.0
2009-09-01 11:35:00,64.479,64.524,64.475,64.524,385370000.0
2009-09-01 11:40:00,64.521,64.569,64.513,64.547,464300000.0
2009-09-01 11:45:00,64.557,64.589,64.545,64.579,146360000.0
2009-09-01 11:50:00,64.573,64.576,64.53,64.548,311260000.0
2009-09-01 11:55:00,64.545,64.554,64.508,64.519,371530000.0
2009-09-01 12:00:00,64.518,64.525,64.491,64.51,348600000.0
2009-09-01 12:05:00,64.501,64.509,64.456,64.507,195050000.0
2009-09-01 12:10:00,64.505,64.542,64.494,64.515,277140000.0
2009-09-01 12:15:00,64.515,64.554,64.494,64.523,224970000.0
2009-09-01 12:20:00,64.527,64.543,64.505,64.51,359860000.0
2009-09-01 12:25:00,64.504,64.544,64.498,64.543,300510000.0
2009-09-01 12:30:00,64.554,64.57,64.518,64.553,367750000.0
2009-09-01 12:35:00,64.542,64.573,64.496,64.525,488540000.0
2009-09-01 12:40:00,64.518,64.546,64.503,64.528,427960000.0
2009-09-01 12:45:00,64.563,64.563,64.497,64.514,384800000.0
2009-09-01 12:50:00,64.507,64.523,64.486,64.509,449880000.0
2009-09-01 12:55:00,64.495,64.521,64.478,64.521,25620000.0
2009-09-01 13:00:00,64.554,64.554,64.529,64.531,58980000.0
2009-09-01 13:05:00,64.522,64.56,64.522,64.525,69140000.0
2009-09-01 13:10:00,64.522,64.542,64.492,64.529,349050000.0
2009-09-01 13:15:00,64.541,64.541,64.49,64.497,433200000.0
2009-09-01 13:20:00,64.5,64.543,64.5,64.52,460990000.0
2009-09-01 13:25:00,64.516,64.539,64.501,64.523,306650000.0
2009-09-01 13:30:00,64.536,64.549,64.525,64.539,73560000.0
2009-09-01 13:35:00,64.545,64.561,64.528,64.551,58160000.0
2009-09-01 13:40:00,64.527,64.542,64.499,64.517,63090000.0
2009-09-01 13:45:00,64.526,64.556,64.518,64.55,62360000.0
2009-09-01 13:50:00,64.526,64.548,64.516,64.537,61460000.0
2009-09-01 13:55:00,64.551,64.551,64.491,64.51,63740000.0
2009-09-01 14:00:00,64.528,64.56,64.511,64.56,55190000.0
2009-09-01 14:05:00,64.532,64.557,64.517,64.548,69470000.0
2009-09-01 14:10:00,64.535,64.545,64.501,64.523,63500000.0
2009-09-01 14:15:00,64.528,64.549,64.507,64.546,76340000.0
2009-09-01 14:20:00,64.544,64.554,64.504,64.518,62430000.0
2009-09-01 14:25:00,64.524,64.526,64.435,64.435,69690000.0
2009-09-01 14:30:00,64.456,64.473,64.418,64.425,66050000.0
2009-09-01 14:35:00,64.444,64.49,64.438,64.445,81060000.0
2009-09-01 14:40:00,64.46,64.489,64.444,64.487,72150000.0
2009-09-01 14:45:00,64.495,64.495,64.457,64.476,60720000.0
2009-09-01 14:50:00,64.462,64.483,64.407,64.416,66880000.0
2009-09-01 14:55:00,64.418,64.439,64.402,64.436,59480000.0
2009-09-01 15:00:00,64.438,64.438,64.401,64.431,68490000.0
2009-09-01 15:05:00,64.417,64.437,64.404,64.435,42110000.0
2009-09-01 15:10:00,64.413,64.43,64.369,64.399,59440000.0
2009-09-01 15:15:00,64.418,64.437,64.398,64.419,74710000.0
2009-09-01 15:20:00,64.409,64.437,64.406,64.425,77110000.0
2009-09-01 15:25:00,64.423,64.469,64.415,64.458,63890000.0
2009-09-01 15:30:00,64.469,64.481,64.452,64.473,55520000.0
2009-09-01 15:35:00,64.464,64.478,64.424,64.463,78550000.0
2009-09-01 15:40:00,64.471,64.575,64.463,64.563,78690000.0
2009-09-01 15:45:00,64.571,64.598,64.546,64.548,68300000.0
2009-09-01 15:50:00,64.57,64.583,64.539,64.547,68480000.0
2009-09-01 15:55:00,64.548,64.571,64.517,64.518,69860000.0
2009-09-01 16:00:00,64.573,64.774,64.545,64.687,71390000.0
2009-09-01 16:05:00,64.673,64.735,64.658,64.663,67240000.0
2009-09-01 16:10:00,64.663,64.687,64.606,64.606,69360000.0
2009-09-01 16:15:00,64.61,64.634,64.547,64.634,70870000.0
2009-09-01 16:20:00,64.583,64.617,64.547,64.604,80310000.0
2009-09-01 16:25:00,64.606,64.637,64.589,64.612,77210000.0
2009-09-01 16:30:00,64.62,64.64,64.592,64.632,67320000.0
2009-09-01 16:35:00,64.639,64.666,64.619,64.636,56140000.0
2009-09-01 16:40:00,64.629,64.665,64.606,64.623,70350000.0
2009-09-01 16:45:00,64.638,64.643,64.582,64.587,86920000.0
2009-09-01 16:50:00,64.596,64.597,64.545,64.563,63660000.0
2009-09-01 16:55:00,64.568,64.571,64.515,64.528,73330000.0
2009-09-01 17:00:00,64.527,64.538,64.466,64.529,65980000.0
2009-09-01 17:05:00,64.522,64.537,64.451,64.475,74860000.0
2009-09-01 17:10:00,64.486,64.488,64.444,64.48,55860000.0
2009-09-01 17:15:00,64.498,64.512,64.447,64.48,87120000.0
2009-09-01 17:20:00,64.516,64.52,64.448,64.454,69970000.0
2009-09-01 17:25:00,64.465,64.511,64.441,64.45,71860000.0
2009-09-01 17:30:00,64.446,64.484,64.417,64.435,76490000.0
2009-09-01 17:35:00,64.41,64.434,64.349,64.431,71820000.0
2009-09-01 17:40:00,64.427,64.505,64.386,64.436,78790000.0
2009-09-01 17:45:00,64.465,64.503,64.442,64.49,56740000.0
2009-09-01 17:50:00,64.475,64.511,64.465,64.486,69640000.0
2009-09-01 17:55:00,64.49,64.49,64.406,64.412,62590000.0
2009-09-01 18:00:00,64.43,64.439,64.385,64.385,65220000.0
2009-09-01 18:05:00,64.405,64.421,64.385,64.396,72520000.0
2009-09-01 18:10:00,64.397,64.458,64.395,64.451,62140000.0
2009-09-01 18:15:00,64.426,64.462,64.408,64.458,69010000.0
2009-09-01 18:20:00,64.456,64.485,64.384,64.396,278710000.0
2009-09-01 18:25:00,64.417,64.438,64.387,64.427,374660000.0
2009-09-01 18:30:00,64.426,64.455,64.394,64.418,429620000.0
2009-09-01 18:35:00,64.437,64.45,64.409,64.438,460100000.0
2009-09-01 18:40:00,64.443,64.443,64.387,64.418,333170000.0
2009-09-01 18:45:00,64.421,64.428,64.392,64.392,431640000.0
2009-09-01 18:50:00,64.42,64.432,64.375,64.411,409130000.0
2009-09-01 18:55:00,64.416,64.447,64.378,64.389,388790000.0
2009-09-01 19:00:00,64.38,64.405,64.371,64.371,473750000.0
2009-09-01 19:05:00,64.383,64.395,64.302,64.302,263720000.0
2009-09-01 19:10:00,64.327,64.349,64.313,64.333,449110000.0
2009-09-01 19:15:00,64.332,64.395,64.286,64.363,391600000.0
2009-09-01 19:20:00,64.35,64.378,64.267,64.316,449040000.0
2009-09-01 19:25:00,64.328,64.368,64.296,64.342,505450000.0
2009-09-01 19:30:00,64.349,64.349,64.278,64.306,398350000.0
2009-09-01 19:35:00,64.293,64.331,64.288,64.318,363380000.0
2009-09-01 19:40:00,64.309,64.337,64.303,64.325,386080000.0
2009-09-01 19:45:00,64.324,64.345,64.285,64.311,325960000.0
2009-09-01 19:50:00,64.301,64.351,64.282,64.321,424380000.0
2009-09-01 19:55:00,64.311,64.369,64.301,64.346,358610000.0
2009-09-01 20:00:00,64.364,64.364,64.306,64.312,197820000.0
2009-09-01 20:05:00,64.32,64.346,64.3,64.317,311040000.0
2009-09-01 20:10:00,64.31,64.349,64.31,64.32,486760000.0
2009-09-01 20:15:00,64.339,64.342,64.288,64.313,208230000.0
2009-09-01 20:20:00,64.304,64.318,64.265,64.309,222140000.0
2009-09-01 20:25:00,64.294,64.34,64.293,64.331,311100000.0
2009-09-01 20:30:00,64.323,64.357,64.302,64.346,243120000.0
2009-09-01 20:35:00,64.338,64.35,64.316,64.329,314420000.0
2009-09-01 20:40:00,64.299,64.34,64.277,64.326,360090000.0
2009-09-01 20:45:00,64.324,64.33,64.284,64.303,366290000.0
2009-09-01 20:50:00,64.297,64.318,64.259,64.284,500160000.0
2009-09-01 20:55:00,64.283,64.283,64.25,64.275,410780000.0
2009-09-01 21:00:00,64.294,64.294,64.259,64.284,191030000.0
2009-09-01 21:05:00,64.273,64.294,64.265,64.285,55850000.0
2009-09-01 21:10:00,64.265,64.313,64.265,64.304,71610000.0
2009-09-01 21:15:00,64.313,64.313,64.266,64.29,64670000.0
2009-09-01 21:20:00,64.292,64.307,64.258,64.26,69590000.0
2009-09-01 21:25:00,64.253,64.263,64.182,64.225,344100000.0
2009-09-01 21:30:00,64.234,64.241,64.216,64.238,82370000.0
2009-09-01 21:35:00,64.207,64.248,64.206,64.217,83930000.0
2009-09-01 21:40:00,64.22,64.249,64.214,64.24,57130000.0
2009-09-01 21:45:00,64.25,64.257,64.194,64.2,51260000.0
2009-09-01 21:50:00,64.211,64.264,64.203,64.264,79860000.0
2009-09-01 21:55:00,64.275,64.313,64.242,64.259,72500000.0
2009-09-01 22:00:00,64.264,64.276,64.219,64.242,451390000.0
2009-09-01 22:05:00,64.24,64.273,64.221,64.265,472920000.0
2009-09-01 22:10:00,64.242,64.336,64.234,64.282,452160000.0
2009-09-01 22:15:00,64.298,64.318,64.252,64.301,395670000.0
2009-09-01 22:20:00,64.271,64.293,64.24,64.256,436250000.0
2009-09-01 22:25:00,64.243,64.274,64.225,64.23,443160000.0
2009-09-01 22:30:00,64.259,64.278,64.224,64.278,247510000.0
2009-09-01 22:35:00,64.286,64.316,64.272,64.283,573720000.0
2009-09-01 22:40:00,64.291,64.323,64.282,64.315,239880000.0
2009-09-01 22:45:00,64.322,64.333,64.292,64.303,433330000.0
2009-09-01 22:50:00,64.326,64.342,64.295,64.299,473410000.0
2009-09-01 22:55:00,64.317,64.33,64.276,64.29,464140000.0
2009-09-01 23:00:00,64.332,64.332,64.253,64.266,460980000.0
2009-09-01 23:05:00,64.253,64.285,64.24,64.272,487900000.0
2009-09-01 23:10:00,64.25,64.295,64.224,64.28,239880000.0
2009-09-01 23:15:00,64.292,64.292,64.245,64.279,369990000.0
2009-09-01 23:20:00,64.254,64.294,64.252,64.252,263790000.0
2009-09-01 23:25:00,64.283,64.283,64.234,64.249,379550000.0
2009-09-01 23:30:00,64.274,64.305,64.24,64.287,475340000.0
2009-09-01 23:35:00,64.307,64.307,64.258,64.275,101110000.0
2009-09-01 23:40:00,64.276,64.286,64.251,64.281,150830000.0
2009-09-01 23:45:00,64.284,64.304,64.267,64.297,222310000.0
2009-09-01 23:50:00,64.304,64.326,64.291,64.3,331160000.0
2009-09-01 23:55:00,64.28,64.307,64.28,64.307,100330000.0
2009-09-02 00:00:00,64.327,64.327,64.299,64.316,273160000.0
2009-09-02 00:05:00,64.318,64.334,64.309,64.334,217510000.0
2009-09-02 00:10:00,64.325,64.365,64.303,64.317,352420000.0
2009-09-02 00:15:00,64.324,64.324,64.272,64.295,296780000.0
2009-09-02 00:20:00,64.289,64.315,64.282,64.298,363620000.0
2009-09-02 00:25:00,64.29,64.315,64.282,64.308,383310000.0
2009-09-02 00:30:00,64.28,64.312,64.277,64.297,328570000.0
2009-09-02 00:35:00,64.286,64.302,64.262,64.289,360100000.0
2009-09-02 00:40:00,64.277,64.283,64.233,64.233,352460000.0
2009-09-02 00:45:00,64.274,64.274,64.213,64.225,443080000.0
2009-09-02 00:50:00,64.222,64.252,64.193,64.217,302460000.0
2009-09-02 00:55:00,64.224,64.242,64.168,64.188,285360000.0
2009-09-02 01:00:00,64.202,64.223,64.174,64.202,304890000.0
2009-09-02 01:05:00,64.179,64.2,64.132,64.182,279530000.0
2009-09-02 01:10:00,64.171,64.186,64.151,64.178,466950000.0
2009-09-02 01:15:00,64.19,64.19,64.138,64.167,328380000.0
2009-09-02 01:20:00,64.161,64.199,64.144,64.148,159720000.0
2009-09-02 01:25:00,64.168,64.169,64.124,64.129,258760000.0
2009-09-02 01:30:00,64.148,64.166,64.104,64.117,174730000.0
2009-09-02 01:35:00,64.114,64.118,64.036,64.055,260990000.0
2009-09-02 01:40:00,64.051,64.08,63.978,63.978,473030000.0
2009-09-02 01:45:00,63.994,64.072,63.969,64.056,534640000.0
2009-09-02 01:50:00,64.068,64.121,64.05,64.102,316720000.0
2009-09-02 01:55:00,64.1,64.129,64.087,64.118,387160000.0
2009-09-02 02:00:00,64.118,64.118,64.058,64.083,65520000.0
2009-09-02 02:05:00,64.057,64.084,64.052,64.064,57950000.0
2009-09-02 02:10:00,64.064,64.145,64.059,64.119,66300000.0
2009-09-02 02:15:00,64.118,64.144,64.106,64.116,80150000.0
2009-09-02 02:20:00,64.13,64.14,64.088,64.118,78090000.0
2009-09-02 02:25:00,64.108,64.121,64.08,64.098,72640000.0
2009-09-02 02:30:00,64.089,64.091,64.059,64.086,67230000.0
2009-09-02 02:35:00,64.066,64.1,64.065,64.094,344420000.0
2009-09-02 02:40:00,64.073,64.109,64.067,64.095,448020000.0
2009-09-02 02:45:00,64.105,64.138,64.083,64.128,444420000.0
2009-09-02 02:50:00,64.117,64.163,64.104,64.145,416180000.0
2009-09-02 02:55:00,64.156,64.178,64.125,64.178,406950000.0
2009-09-02 03:00:00,64.182,64.22,64.15,64.201,432000000.0
2009-09-02 03:05:00,64.192,64.235,64.174,64.207,326090000.0
2009-09-02 03:10:00,64.194,64.2,64.144,64.156,485960000.0
2009-09-02 03:15:00,64.174,64.192,64.137,64.137,267310000.0
2009-09-02 03:20:00,64.143,64.181,64.117,64.146,402200000.0
2009-09-02 03:25:00,64.139,64.171,64.132,64.155,449180000.0
2009-09-02 03:30:00,64.176,64.276,64.16,64.236,433960000.0
2009-09-02 03:35:00,64.247,64.268,64.203,64.237,437160000.0
2009-09-02 03:40:00,64.246,64.257,64.212,64.241,537170000.0
2009-09-02 03:45:00,64.249,64.322,64.244,64.29,324900000.0
2009-09-02 03:50:00,64.303,64.356,64.293,64.352,347450000.0
2009-09-02 03:55:00,64.36,64.381,64.256,64.294,348680000.0
2009-09-02 04:00:00,64.301,64.301,64.225,64.235,307050000.0
2009-09-02 04:05:00,64.242,64.262,64.214,64.247,487490000.0
2009-09-02 04:10:00,64.256,64.263,64.224,64.256,242490000.0
2009-09-02 04:15:00,64.259,64.303,64.245,64.276,288800000.0
2009-09-02 04:20:00,64.277,64.284,64.238,64.24,319700000.0
2009-09-02 04:25:00,64.247,64.274,64.235,64.274,387420000.0
2009-09-02 04:30:00,64.284,64.286,64.238,64.286,180400000.0
2009-09-02 04:35:00,64.272,64.295,64.248,64.258,242930000.0
2009-09-02 04:40:00,64.259,64.266,64.214,64.226,286300000.0
2009-09-02 04:45:00,64.232,64.244,64.212,64.224,271690000.0
2009-09-02 04:50:00,64.226,64.236,64.206,64.218,318430000.0
2009-09-02 04:55:00,64.22,64.251,64.213,64.251,397500000.0
2009-09-02 05:00:00,64.262,64.262,64.229,64.257,470830000.0
2009-09-02 05:05:00,64.243,64.272,64.242,64.255,455760000.0
2009-09-02 05:10:00,64.25,64.256,64.205,64.229,315660000.0
2009-09-02 05:15:00,64.232,64.232,64.184,64.194,44290000.0
2009-09-02 05:20:00,64.189,64.189,64.132,64.138,62640000.0
2009-09-02 05:25:00,64.146,64.189,64.145,64.171,59030000.0
2009-09-02 05:30:00,64.191,64.218,64.172,64.206,53760000.0
2009-09-02 05:35:00,64.201,64.218,64.176,64.198,49880000.0
2009-09-02 05:40:00,64.194,64.206,64.183,64.206,33700000.0
2009-09-02 05:45:00,64.209,64.209,64.154,64.16,69620000.0
2009-09-02 05:50:00,64.18,64.2,64.157,64.19,62100000.0
2009-09-02 05:55:00,64.184,64.203,64.163,64.176,365670000.0
2009-09-02 06:00:00,64.177,64.179,64.144,64.167,452150000.0
2009-09-02 06:05:00,64.174,64.204,64.156,64.204,471750000.0
2009-09-02 06:10:00,64.194,64.217,64.162,64.217,444280000.0
2009-09-02 06:15:00,64.202,64.226,64.177,64.226,378770000.0
2009-09-02 06:20:00,64.218,64.252,64.211,64.252,436070000.0
2009-09-02 06:25:00,64.25,64.265,64.229,64.242,460120000.0
2009-09-02 06:30:00,64.248,64.254,64.22,64.24,196500000.0
2009-09-02 06:35:00,64.243,64.243,64.207,64.225,365790000.0
2009-09-02 06:40:00,64.227,64.245,64.227,64.236,364260000.0
2009-09-02 06:45:00,64.251,64.256,64.229,64.256,239450000.0
2009-09-02 06:50:00,64.249,64.271,64.243,64.259,97020000.0
2009-09-02 06:55:00,64.267,64.273,64.24,64.251,85050000.0
2009-09-02 07:00:00,64.248,64.281,64.238,64.273,80230000.0
2009-09-02 07:05:00,64.265,64.297,64.255,64.259,68740000.0
2009-09-02 07:10:00,64.264,64.27,64.233,64.259,81210000.0
2009-09-02 07:15:00,64.262,64.273,64.23,64.253,87520000.0
2009-09-02 07:20:00,64.229,64.257,64.214,64.249,80880000.0
2009-09-02 07:25:00,64.235,64.286,64.234,64.247,79220000.0
2009-09-02 07:30:00,64.264,64.281,64.248,64.278,70800000.0
2009-09-02 07:35:00,64.288,64.292,64.256,64.292,65850000.0
2009-09-02 07:40:00,64.281,64.281,64.219,64.228,83130000.0
2009-09-02 07:45:00,64.24,64.242,64.204,64.22,73310000.0
2009-09-02 07:50:00,64.231,64.24,64.202,64.229,76950000.0
2009-09-02 07:55:00,64.22,64.27,64.218,64.27,62510000.0
2009-09-02 08:00:00,64.274,64.299,64.254,64.287,60380000.0
2009-09-02 08:05:00,64.289,64.289,64.246,64.261,63010000.0
2009-09-02 08:10:00,64.266,64.297,64.258,64.295,82420000.0
2009-09-02 08:15:00,64.297,64.342,64.277,64.334,65140000.0
2009-09-02 08:20:00,64.333,64.333,64.274,64.274,72330000.0
2009-09-02 08:25:00,64.284,64.341,64.269,64.315,83090000.0
2009-09-02 08:30:00,64.333,64.335,64.303,64.317,69140000.0
2009-09-02 08:35:00,64.313,64.344,64.302,64.311,63920000.0
2009-09-02 08:40:00,64.319,64.376,64.303,64.368,82510000.0
2009-09-02 08:45:00,64.386,64.43,64.377,64.385,74640000.0
2009-09-02 08:50:00,64.387,64.422,64.378,64.398,84690000.0
2009-09-02 08:55:00,64.374,64.389,64.32,64.338,80420000.0
2009-09-02 09:00:00,64.359,64.383,64.334,64.334,80900000.0
2009-09-02 09:05:00,64.334,64.348,64.276,64.302,58990000.0
2009-09-02 09:10:00,64.298,64.32,64.273,64.29,74190000.0
2009-09-02 09:15:00,64.311,64.311,64.252,64.27,79050000.0
2009-09-02 09:20:00,64.291,64.291,64.209,64.209,67940000.0
2009-09-02 09:25:00,64.221,64.277,64.218,64.255,75040000.0
2009-09-02 09:30:00,64.258,64.273,64.226,64.262,82710000.0
2009-09-02 09:35:00,64.253,64.281,64.232,64.252,88170000.0
2009-09-02 09:40:00,64.222,64.261,64.184,64.192,86500000.0
2009-09-02 09:45:00,64.216,64.233,64.191,64.209,77790000.0
2009-09-02 09:50:00,64.188,64.201,64.139,64.16,70960000.0
2009-09-02 09:55:00,64.141,64.159,64.089,64.11,71150000.0
2009-09-02 10:00:00,64.112,64.14,64.07,64.07,60650000.0
2009-09-02 10:05:00,64.055,64.065,63.915,64.024,72400000.0
2009-09-02 10:10:00,64.021,64.075,63.978,64.075,75500000.0
2009-09-02 10:15:00,64.082,64.119,64.049,64.09,75470000.0
2009-09-02 10:20:00,64.082,64.128,64.066,64.113,63440000.0
2009-09-02 10:25:00,64.136,64.143,64.095,64.104,81840000.0
2009-09-02 10:30:00,64.111,64.164,64.095,64.152,87940000.0
2009-09-02 10:35:00,64.131,64.206,64.125,64.191,67760000.0
2009-09-02 10:40:00,64.194,64.211,64.173,64.177,60240000.0
2009-09-02 10:45:00,64.191,64.191,64.132,64.172,71570000.0
2009-09-02 10:50:00,64.174,64.192,64.127,64.153,68390000.0
2009-09-02 10:55:00,64.164,64.221,64.158,64.171,61360000.0
2009-09-02 11:00:00,64.175,64.183,64.13,64.162,67330000.0
2009-09-02 11:05:00,64.143,64.155,64.134,64.154,87860000.0
2009-09-02 11:10:00,64.156,64.179,64.142,64.161,70200000.0
2009-09-02 11:15:00,64.165,64.165,64.126,64.161,70870000.0
2009-09-02 11:20:00,64.169,64.202,64.153,64.159,83600000.0
2009-09-02 11:25:00,64.151,64.191,64.139,64.178,68450000.0
2009-09-02 11:30:00,64.189,64.206,64.163,64.188,77880000.0
2009-09-02 11:35:00,64.193,64.194,64.134,64.149,63120000.0
2009-09-02 11:40:00,64.148,64.152,64.092,64.1,61770000.0
2009-09-02 11:45:00,64.12,64.128,64.079,64.099,64000000.0
2009-09-02 11:50:00,64.08,64.129,64.08,64.092,78520000.0
2009-09-02 11:55:00,64.095,64.134,64.091,64.134,88490000.0
2009-09-02 12:00:00,64.129,64.143,64.104,64.143,66450000.0
2009-09-02 12:05:00,64.141,64.173,64.141,64.142,63970000.0
2009-09-02 12:10:00,64.145,64.181,64.143,64.164,52870000.0
2009-09-02 12:15:00,64.178,64.202,64.148,64.198,72130000.0
2009-09-02 12:20:00,64.197,64.21,64.163,64.185,76860000.0
2009-09-02 12:25:00,64.183,64.208,64.162,64.171,74380000.0
2009-09-02 12:30:00,64.19,64.209,64.175,64.199,68550000.0
2009-09-02 12:35:00,64.168,64.204,64.168,64.179,78120000.0
2009-09-02 12:40:00,64.178,64.201,64.149,64.156,71210000.0
2009-09-02 12:45:00,64.167,64.175,64.128,64.158,73360000.0
2009-09-02 12:50:00,64.189,64.192,64.148,64.166,57570000.0
2009-09-02 12:55:00,64.17,64.197,64.162,64.182,80360000.0
2009-09-02 13:00:00,64.191,64.213,64.175,64.198,88290000.0
2009-09-02 13:05:00,64.197,64.212,64.14,64.144,76320000.0
2009-09-02 13:10:00,64.153,64.167,64.121,64.152,92980000.0
2009-09-02 13:15:00,64.173,64.192,64.134,64.189,54870000.0
2009-09-02 13:20:00,64.174,64.188,64.147,64.177,76900000.0
2009-09-02 13:25:00,64.153,64.183,64.143,64.175,64910000.0
2009-09-02 13:30:00,64.182,64.21,64.132,64.206,58090000.0
2009-09-02 13:35:00,64.193,64.203,64.158,64.188,86970000.0
2009-09-02 13:40:00,64.194,64.204,64.147,64.158,73720000.0
2009-09-02 13:45:00,64.159,64.171,64.105,64.13,68430000.0
2009-09-02 13:50:00,64.129,64.131,64.038,64.045,80010000.0
2009-09-02 13:55:00,64.055,64.113,64.053,64.097,72800000.0
2009-09-02 14:00:00,64.109,64.153,64.095,64.102,89590000.0
2009-09-02 14:05:00,64.111,64.141,64.105,64.131,67560000.0
2009-09-02 14:10:00,64.112,64.17,64.106,64.138,81710000.0
2009-09-02 14:15:00,64.136,64.136,63.989,64.07,76190000.0
2009-09-02 14:20:00,64.05,64.05,63.915,63.942,68290000.0
2009-09-02 14:25:00,63.953,64.041,63.936,64.041,79200000.0
2009-09-02 14:30:00,64.036,64.036,63.931,64.001,74700000.0
2009-09-02 14:35:00,64.006,64.012,63.948,64.001,62280000.0
2009-09-02 14:40:00,64.001,64.023,63.964,63.982,76260000.0
2009-09-02 14:45:00,63.995,64.004,63.871,63.948,73270000.0
2009-09-02 14:50:00,63.942,64.0,63.931,63.944,80360000.0
2009-09-02 14:55:00,63.965,63.98,63.916,63.965,81380000.0
2009-09-02 15:00:00,63.956,63.956,63.904,63.926,69610000.0
2009-09-02 15:05:00,63.909,63.942,63.898,63.9,80280000.0
2009-09-02 15:10:00,63.906,63.944,63.885,63.938,76540000.0
2009-09-02 15:15:00,63.933,63.938,63.885,63.901,78810000.0
2009-09-02 15:20:00,63.909,63.953,63.867,63.953,74860000.0
2009-09-02 15:25:00,63.952,63.981,63.932,63.959,92990000.0
2009-09-02 15:30:00,63.956,64.019,63.925,64.014,55690000.0
2009-09-02 15:35:00,64.005,64.034,63.987,64.009,69220000.0
2009-09-02 15:40:00,63.99,64.061,63.967,64.026,93100000.0
2009-09-02 15:45:00,64.027,64.046,64.01,64.038,106800000.0
2009-09-02 15:50:00,64.029,64.129,64.029,64.129,91220000.0
2009-09-02 15:55:00,64.129,64.134,64.039,64.042,72850000.0
2009-09-02 16:00:00,64.055,64.083,64.02,64.029,79000000.0
2009-09-02 16:05:00,64.051,64.072,64.024,64.053,91900000.0
2009-09-02 16:10:00,64.041,64.115,64.04,64.1,77480000.0
2009-09-02 16:15:00,64.109,64.117,64.052,64.081,68930000.0
2009-09-02 16:20:00,64.089,64.098,64.048,64.055,73560000.0
2009-09-02 16:25:00,64.056,64.067,63.991,64.005,82340000.0
2009-09-02 16:30:00,64.019,64.031,63.942,63.949,81490000.0
2009-09-02 16:35:00,63.937,63.987,63.935,63.971,69270000.0
2009-09-02 16:40:00,63.973,64.031,63.95,63.998,67030000.0
2009-09-02 16:45:00,64.02,64.038,64.005,64.03,67660000.0
2009-09-02 16:50:00,64.034,64.038,63.984,64.014,87960000.0
2009-09-02 16:55:00,64.033,64.09,64.025,64.06,86730000.0
2009-09-02 17:00:00,64.052,64.064,63.998,64.006,81390000.0
2009-09-02 17:05:00,64.019,64.023,63.975,64.022,69120000.0
2009-09-02 17:10:00,64.017,64.019,63.955,63.988,74590000.0
2009-09-02 17:15:00,63.984,64.033,63.948,64.028,60580000.0
2009-09-02 17:20:00,64.024,64.084,64.024,64.058,62450000.0
2009-09-02 17:25:00,64.06,64.071,64.035,64.044,67100000.0
2009-09-02 17:30:00,64.052,64.055,64.02,64.049,63110000.0
2009-09-02 17:35:00,64.043,64.048,64.014,64.028,102310000.0
2009-09-02 17:40:00,64.01,64.03,63.981,63.982,73240000.0
2009-09-02 17:45:00,63.994,64.039,63.973,64.029,69450000.0
2009-09-02 17:50:00,64.024,64.053,64.015,64.044,87190000.0
2009-09-02 17:55:00,64.033,64.06,63.985,64.006,69400000.0
2009-09-02 18:00:00,64.008,64.013,63.982,63.99,54300000.0
2009-09-02 18:05:00,63.986,64.006,63.943,63.97,68100000.0
2009-09-02 18:10:00,63.99,63.993,63.901,63.923,76710000.0
2009-09-02 18:15:00,63.939,63.942,63.878,63.899,57440000.0
2009-09-02 18:20:00,63.887,63.942,63.885,63.942,60890000.0
2009-09-02 18:25:00,63.933,63.956,63.925,63.949,91080000.0
2009-09-02 18:30:00,63.956,63.956,63.887,63.889,65110000.0
2009-09-02 18:35:00,63.882,63.932,63.882,63.906,85400000.0
2009-09-02 18:40:00,63.906,63.925,63.895,63.919,80390000.0
2009-09-02 18:45:00,63.926,63.931,63.886,63.915,80140000.0
2009-09-02 18:50:00,63.906,63.924,63.898,63.898,64000000.0
2009-09-02 18:55:00,63.907,63.915,63.847,63.857,95970000.0
2009-09-02 19:00:00,63.853,63.896,63.841,63.855,75920000.0
2009-09-02 19:05:00,63.854,63.896,63.844,63.886,67370000.0
2009-09-02 19:10:00,63.877,63.913,63.874,63.908,68140000.0
2009-09-02 19:15:00,63.92,63.942,63.897,63.918,59590000.0
2009-09-02 19:20:00,63.918,63.921,63.874,63.901,89060000.0
2009-09-02 19:25:00,63.887,63.896,63.866,63.871,62860000.0
2009-09-02 19:30:00,63.895,63.934,63.881,63.894,67320000.0
2009-09-02 19:35:00,63.902,63.919,63.873,63.873,73990000.0
2009-09-02 19:40:00,63.888,63.909,63.867,63.891,72880000.0
2009-09-02 19:45:00,63.915,63.919,63.868,63.888,78980000.0
2009-09-02 19:50:00,63.893,63.905,63.871,63.899,80560000.0
2009-09-02 19:55:00,63.895,63.932,63.886,63.932,74900000.0
2009-09-02 20:00:00,63.949,63.971,63.898,63.905,64750000.0
2009-09-02 20:05:00,63.91,63.922,63.887,63.89,76330000.0
2009-09-02 20:10:00,63.886,63.895,63.808,63.819,77370000.0
2009-09-02 20:15:00,63.827,63.876,63.827,63.876,58500000.0
2009-09-02 20:20:00,63.882,63.89,63.854,63.873,84400000.0
2009-09-02 20:25:00,63.851,63.887,63.851,63.874,58360000.0
2009-09-02 20:30:00,63.889,63.912,63.862,63.912,60630000.0
2009-09-02 20:35:00,63.906,63.937,63.902,63.924,56470000.0
2009-09-02 20:40:00,63.927,63.927,63.881,63.903,68140000.0
2009-09-02 20:45:00,63.891,63.893,63.867,63.892,75110000.0
2009-09-02 20:50:00,63.889,63.902,63.86,63.883,75650000.0
2009-09-02 20:55:00,63.863,63.871,63.835,63.84,96380000.0
2009-09-02 21:00:00,63.835,63.842,63.811,63.833,65110000.0
2009-09-02 21:05:00,63.825,63.843,63.813,63.821,169540000.0
2009-09-02 21:10:00,63.823,63.842,63.804,63.816,155810000.0
2009-09-02 21:15:00,63.846,63.846,63.817,63.83,53780000.0
2009-09-02 21:20:00,63.831,63.838,63.787,63.814,69670000.0
2009-09-02 21:25:00,63.831,63.837,63.798,63.831,70560000.0
2009-09-02 21:30:00,63.845,63.859,63.829,63.845,70180000.0
2009-09-02 21:35:00,63.849,63.878,63.831,63.874,60210000.0
2009-09-02 21:40:00,63.873,63.874,63.851,63.851,68280000.0
2009-09-02 21:45:00,63.867,63.867,63.831,63.831,59330000.0
2009-09-02 21:50:00,63.82,63.864,63.82,63.862,57590000.0
2009-09-02 21:55:00,63.841,63.848,63.825,63.837,69160000.0
2009-09-02 22:00:00,63.852,63.856,63.825,63.843,451470000.0
2009-09-02 22:05:00,63.839,63.87,63.827,63.841,494840000.0
2009-09-02 22:10:00,63.838,63.853,63.83,63.846,471040000.0
2009-09-02 22:15:00,63.844,63.858,63.831,63.838,423680000.0
2009-09-02 22:20:00,63.84,63.859,63.832,63.853,455050000.0
2009-09-02 22:25:00,63.84,63.855,63.829,63.854,456090000.0
2009-09-02 22:30:00,63.854,63.861,63.84,63.857,90320000.0
2009-09-02 22:35:00,63.855,63.866,63.84,63.866,573610000.0
2009-09-02 22:40:00,63.876,63.876,63.847,63.863,201390000.0
2009-09-02 22:45:00,63.876,63.899,63.854,63.886,433950000.0
2009-09-02 22:50:00,63.895,63.897,63.872,63.893,183500000.0
2009-09-02 22:55:00,63.885,63.907,63.876,63.89,451380000.0
2009-09-02 23:00:00,63.905,63.907,63.884,63.898,372780000.0
2009-09-02 23:05:00,63.909,63.933,63.897,63.907,457380000.0
2009-09-02 23:10:00,63.92,63.92,63.897,63.897,243300000.0
2009-09-02 23:15:00,63.894,63.913,63.893,63.907,203370000.0
2009-09-02 23:20:00,63.899,63.915,63.888,63.911,362850000.0
2009-09-02 23:25:00,63.908,63.93,63.892,63.899,319880000.0
2009-09-02 23:30:00,63.892,63.908,63.885,63.897,474160000.0
2009-09-02 23:35:00,63.919,63.931,63.902,63.904,138170000.0
2009-09-02 23:40:00,63.907,63.916,63.893,63.914,183300000.0
2009-09-02 23:45:00,63.924,63.924,63.873,63.883,355360000.0
2009-09-02 23:50:00,63.872,63.899,63.864,63.894,328230000.0
2009-09-02 23:55:00,63.885,63.895,63.871,63.887,188160000.0
2009-09-03 00:00:00,63.901,63.914,63.884,63.897,258920000.0
2009-09-03 00:05:00,63.898,63.911,63.885,63.901,212020000.0
2009-09-03 00:10:00,63.905,63.933,63.9,63.907,363080000.0
2009-09-03 00:15:00,63.916,63.917,63.893,63.899,241890000.0
2009-09-03 00:20:00,63.912,63.918,63.881,63.896,354390000.0
2009-09-03 00:25:00,63.885,63.902,63.877,63.896,450800000.0
2009-09-03 00:30:00,63.926,63.926,63.91,63.91,190970000.0
2009-09-03 00:35:00,63.908,63.914,63.882,63.888,377080000.0
2009-09-03 00:40:00,63.878,63.9,63.847,63.852,459440000.0
2009-09-03 00:45:00,63.863,63.874,63.844,63.847,463350000.0
2009-09-03 00:50:00,63.841,63.854,63.777,63.825,312260000.0
2009-09-03 00:55:00,63.827,63.864,63.804,63.809,301850000.0
2009-09-03 01:00:00,63.826,63.852,63.807,63.828,307850000.0
2009-09-03 01:05:00,63.835,63.841,63.79,63.805,261990000.0
2009-09-03 01:10:00,63.796,63.83,63.791,63.826,478200000.0
2009-09-03 01:15:00,63.818,63.826,63.793,63.799,340150000.0
2009-09-03 01:20:00,63.804,63.862,63.793,63.854,141360000.0
2009-09-03 01:25:00,63.85,63.865,63.84,63.84,272080000.0
2009-09-03 01:30:00,63.854,63.897,63.842,63.895,173320000.0
2009-09-03 01:35:00,63.891,63.914,63.86,63.874,250890000.0
2009-09-03 01:40:00,63.856,63.88,63.84,63.88,463660000.0
2009-09-03 01:45:00,63.891,63.933,63.872,63.913,516100000.0
2009-09-03 01:50:00,63.92,63.934,63.874,63.888,306900000.0
2009-09-03 01:55:00,63.894,63.898,63.872,63.888,377370000.0
2009-09-03 02:00:00,63.932,63.932,63.879,63.893,56600000.0
2009-09-03 02:05:00,63.881,63.881,63.839,63.849,59380000.0
2009-09-03 02:10:00,63.875,63.925,63.856,63.897,72170000.0
2009-09-03 02:15:00,63.907,63.91,63.833,63.855,75660000.0
2009-09-03 02:20:00,63.848,63.848,63.744,63.797,76760000.0
2009-09-03 02:25:00,63.822,63.828,63.781,63.783,79360000.0
2009-09-03 02:30:00,63.784,63.788,63.691,63.786,72430000.0
2009-09-03 02:35:00,63.766,63.786,63.721,63.754,74600000.0
2009-09-03 02:40:00,63.74,63.791,63.728,63.767,60550000.0
2009-09-03 02:45:00,63.782,63.801,63.764,63.797,63770000.0
2009-09-03 02:50:00,63.786,63.83,63.786,63.825,79550000.0
2009-09-03 02:55:00,63.813,63.838,63.794,63.838,62820000.0
2009-09-03 03:00:00,63.831,63.858,63.809,63.835,70510000.0
2009-09-03 03:05:00,63.831,63.87,63.82,63.85,84910000.0
2009-09-03 03:10:00,63.84,63.872,63.84,63.864,73290000.0
2009-09-03 03:15:00,63.86,63.864,63.821,63.833,71910000.0
2009-09-03 03:20:00,63.832,63.866,63.828,63.854,69990000.0
2009-09-03 03:25:00,63.86,63.911,63.853,63.897,64910000.0
2009-09-03 03:30:00,63.906,63.906,63.848,63.85,64600000.0
2009-09-03 03:35:00,63.853,63.9,63.84,63.887,88000000.0
2009-09-03 03:40:00,63.89,63.909,63.873,63.886,75800000.0
2009-09-03 03:45:00,63.891,63.894,63.857,63.858,56880000.0
2009-09-03 03:50:00,63.853,63.905,63.828,63.894,68160000.0
2009-09-03 03:55:00,63.899,63.944,63.892,63.918,80620000.0
2009-09-03 04:00:00,63.937,63.938,63.899,63.921,285280000.0
2009-09-03 04:05:00,63.914,63.931,63.888,63.919,409140000.0
2009-09-03 04:10:00,63.917,63.944,63.909,63.926,480160000.0
2009-09-03 04:15:00,63.933,63.933,63.857,63.906,513470000.0
2009-09-03 04:20:00,63.9,63.92,63.892,63.907,365220000.0
2009-09-03 04:25:00,63.933,63.947,63.912,63.947,463540000.0
2009-09-03 04:30:00,63.954,63.954,63.9,63.918,422740000.0
2009-09-03 04:35:00,63.921,63.921,63.875,63.906,349150000.0
2009-09-03 04:40:00,63.915,63.971,63.9,63.955,439120000.0
2009-09-03 04:45:00,63.965,63.982,63.944,63.965,466950000.0
2009-09-03 04:50:00,63.952,63.994,63.942,63.982,419190000.0
2009-09-03 04:55:00,63.962,63.975,63.923,63.956,421880000.0
2009-09-03 05:00:00,63.953,63.969,63.918,63.958,430730000.0
2009-09-03 05:05:00,63.98,63.997,63.961,63.966,326080000.0
2009-09-03 05:10:00,63.985,63.985,63.949,63.964,461100000.0
2009-09-03 05:15:00,63.976,64.002,63.953,64.002,295920000.0
2009-09-03 05:20:00,63.992,64.042,63.965,64.019,425650000.0
2009-09-03 05:25:00,64.036,64.05,64.004,64.034,468830000.0
2009-09-03 05:30:00,64.042,64.067,64.016,64.045,425180000.0
2009-09-03 05:35:00,64.048,64.058,64.007,64.034,437700000.0
2009-09-03 05:40:00,64.011,64.044,63.985,64.009,542240000.0
2009-09-03 05:45:00,64.018,64.056,64.013,64.043,332790000.0
2009-09-03 05:50:00,64.043,64.043,63.995,64.013,363670000.0
2009-09-03 05:55:00,64.014,64.014,63.981,64.001,134570000.0
2009-09-03 06:00:00,64.015,64.016,63.965,63.968,75980000.0
2009-09-03 06:05:00,63.974,64.008,63.955,63.991,95050000.0
2009-09-03 06:10:00,63.998,64.005,63.955,63.963,85050000.0
2009-09-03 06:15:00,63.994,64.005,63.962,64.005,108290000.0
2009-09-03 06:20:00,63.998,64.035,63.993,64.035,87430000.0
2009-09-03 06:25:00,64.015,64.034,64.003,64.034,92880000.0
2009-09-03 06:30:00,64.032,64.032,64.0,64.018,84920000.0
2009-09-03 06:35:00,64.004,64.008,63.968,63.975,99380000.0
2009-09-03 06:40:00,63.965,63.987,63.943,63.985,89070000.0
2009-09-03 06:45:00,63.979,63.979,63.92,63.942,73500000.0
2009-09-03 06:50:00,63.933,63.987,63.933,63.963,106780000.0
2009-09-03 06:55:00,63.934,63.986,63.934,63.984,92410000.0
2009-09-03 07:00:00,63.986,64.001,63.963,63.978,93470000.0
2009-09-03 07:05:00,63.961,63.992,63.935,63.938,92250000.0
2009-09-03 07:10:00,63.95,63.972,63.934,63.934,103570000.0
2009-09-03 07:15:00,63.951,63.97,63.941,63.965,105000000.0
2009-09-03 07:20:00,63.965,63.981,63.945,63.963,102670000.0
2009-09-03 07:25:00,63.958,63.987,63.95,63.967,75190000.0
2009-09-03 07:30:00,63.97,64.029,63.95,64.022,91490000.0
2009-09-03 07:35:00,64.013,64.06,64.009,64.036,84120000.0
2009-09-03 07:40:00,64.048,64.099,64.048,64.083,117600000.0
2009-09-03 07:45:00,64.076,64.083,64.035,64.067,85590000.0
2009-09-03 07:50:00,64.041,64.09,64.041,64.079,95520000.0
2009-09-03 07:55:00,64.076,64.097,64.053,64.082,79620000.0
2009-09-03 08:00:00,64.078,64.134,64.064,64.125,99140000.0
2009-09-03 08:05:00,64.12,64.142,64.087,64.115,105950000.0
2009-09-03 08:10:00,64.104,64.163,64.104,64.154,99770000.0
2009-09-03 08:15:00,64.152,64.152,64.109,64.128,77600000.0
2009-09-03 08:20:00,64.1,64.129,64.095,64.128,120950000.0
2009-09-03 08:25:00,64.13,64.13,64.074,64.092,81500000.0
2009-09-03 08:30:00,64.096,64.096,64.021,64.056,106020000.0
2009-09-03 08:35:00,64.048,64.083,64.007,64.083,107950000.0
2009-09-03 08:40:00,64.073,64.101,64.056,64.07,80020000.0
2009-09-03 08:45:00,64.101,64.115,64.064,64.097,92060000.0
2009-09-03 08:50:00,64.099,64.12,64.062,64.065,72220000.0
2009-09-03 08:55:00,64.078,64.093,64.044,64.087,86330000.0
2009-09-03 09:00:00,64.088,64.151,64.081,64.148,83190000.0
2009-09-03 09:05:00,64.137,64.173,64.102,64.133,84880000.0
2009-09-03 09:10:00,64.121,64.153,64.078,64.098,90840000.0
2009-09-03 09:15:00,64.104,64.104,64.023,64.07,96970000.0
2009-09-03 09:20:00,64.08,64.082,63.996,64.024,82180000.0
2009-09-03 09:25:00,64.014,64.075,64.004,64.023,111640000.0
2009-09-03 09:30:00,64.05,64.051,63.998,64.022,90160000.0
2009-09-03 09:35:00,64.02,64.047,63.996,64.033,107060000.0
2009-09-03 09:40:00,64.01,64.084,64.01,64.058,101680000.0
2009-09-03 09:45:00,64.047,64.109,64.035,64.107,98950000.0
2009-09-03 09:50:00,64.113,64.113,64.055,64.076,89970000.0
2009-09-03 09:55:00,64.092,64.125,64.064,64.102,90380000.0
2009-09-03 10:00:00,64.13,64.131,64.012,64.042,86770000.0
2009-09-03 10:05:00,64.043,64.061,64.01,64.049,88790000.0
2009-09-03 10:10:00,64.04,64.047,63.992,64.035,85510000.0
2009-09-03 10:15:00,64.048,64.076,64.025,64.073,82030000.0
2009-09-03 10:20:00,64.068,64.092,64.051,64.057,84260000.0
2009-09-03 10:25:00,64.063,64.075,64.047,64.058,78980000.0
2009-09-03 10:30:00,64.081,64.083,64.044,64.065,98670000.0
2009-09-03 10:35:00,64.062,64.08,64.042,64.067,109470000.0
2009-09-03 10:40:00,64.081,64.099,64.057,64.082,109150000.0
2009-09-03 10:45:00,64.074,64.121,64.063,64.121,80540000.0
2009-09-03 10:50:00,64.109,64.121,64.079,64.098,88860000.0
2009-09-03 10:55:00,64.093,64.114,64.078,64.098,75520000.0
2009-09-03 11:00:00,64.1,64.171,64.079,64.169,99140000.0
2009-09-03 11:05:00,64.17,64.232,64.152,64.214,81230000.0
2009-09-03 11:10:00,64.217,64.221,64.159,64.168,78780000.0
2009-09-03 11:15:00,64.173,64.192,64.143,64.172,72450000.0
2009-09-03 11:20:00,64.176,64.216,64.157,64.182,95760000.0
2009-09-03 11:25:00,64.163,64.192,64.155,64.168,99730000.0
2009-09-03 11:30:00,64.158,64.159,64.126,64.148,84780000.0
2009-09-03 11:35:00,64.154,64.166,64.123,64.148,91140000.0
2009-09-03 11:40:00,64.143,64.154,64.131,64.15,79930000.0
2009-09-03 11:45:00,64.146,64.158,64.108,64.137,102300000.0
2009-09-03 11:50:00,64.129,64.138,64.101,64.118,96060000.0
2009-09-03 11:55:00,64.113,64.141,64.095,64.133,106940000.0
2009-09-03 12:00:00,64.141,64.141,64.072,64.086,71020000.0
2009-09-03 12:05:00,64.083,64.106,64.065,64.088,85380000.0
2009-09-03 12:10:00,64.094,64.115,64.072,64.087,105140000.0
2009-09-03 12:15:00,64.094,64.125,64.069,64.097,93540000.0
2009-09-03 12:20:00,64.105,64.124,64.102,64.114,86180000.0
2009-09-03 12:25:00,64.11,64.171,64.107,64.131,87400000.0
2009-09-03 12:30:00,64.141,64.149,64.111,64.128,101230000.0
2009-09-03 12:35:00,64.116,64.134,64.088,64.098,97310000.0
2009-09-03 12:40:00,64.104,64.128,64.083,64.111,100860000.0
2009-09-03 12:45:00,64.12,64.181,64.119,64.167,72550000.0
2009-09-03 12:50:00,64.158,64.178,64.123,64.15,74870000.0
2009-09-03 12:55:00,64.151,64.187,64.136,64.167,86560000.0
2009-09-03 13:00:00,64.162,64.188,64.156,64.171,83580000.0
2009-09-03 13:05:00,64.15,64.186,64.126,64.186,83660000.0
2009-09-03 13:10:00,64.193,64.207,64.141,64.158,79220000.0
2009-09-03 13:15:00,64.178,64.178,64.129,64.149,106930000.0
2009-09-03 13:20:00,64.144,64.15,64.111,64.123,83610000.0
2009-09-03 13:25:00,64.119,64.174,64.107,64.161,81490000.0
2009-09-03 13:30:00,64.182,64.197,64.142,64.195,78380000.0
2009-09-03 13:35:00,64.204,64.204,64.158,64.165,103780000.0
2009-09-03 13:40:00,64.166,64.221,64.149,64.211,86410000.0
2009-09-03 13:45:00,64.19,64.205,64.155,64.187,80180000.0
2009-09-03 13:50:00,64.172,64.192,64.164,64.186,92990000.0
2009-09-03 13:55:00,64.188,64.224,64.185,64.224,97470000.0
2009-09-03 14:00:00,64.228,64.229,64.191,64.217,103220000.0
2009-09-03 14:05:00,64.213,64.243,64.202,64.224,98860000.0
2009-09-03 14:10:00,64.232,64.243,64.2,64.201,85600000.0
2009-09-03 14:15:00,64.218,64.273,64.2,64.227,79930000.0
2009-09-03 14:20:00,64.206,64.265,64.19,64.265,95930000.0
2009-09-03 14:25:00,64.262,64.262,64.214,64.233,77270000.0
2009-09-03 14:30:00,64.207,64.215,64.098,64.155,110400000.0
2009-09-03 14:35:00,64.151,64.211,64.111,64.187,94870000.0
2009-09-03 14:40:00,64.184,64.198,64.107,64.138,96830000.0
2009-09-03 14:45:00,64.155,64.177,64.135,64.173,89130000.0
2009-09-03 14:50:00,64.169,64.172,64.124,64.164,82730000.0
2009-09-03 14:55:00,64.176,64.194,64.156,64.17,98690000.0
2009-09-03 15:00:00,64.175,64.18,64.151,64.169,91050000.0
2009-09-03 15:05:00,64.172,64.197,64.152,64.166,68280000.0
2009-09-03 15:10:00,64.165,64.172,64.148,64.148,73910000.0
2009-09-03 15:15:00,64.157,64.191,64.137,64.178,90520000.0
2009-09-03 15:20:00,64.171,64.257,64.171,64.242,80770000.0
2009-09-03 15:25:00,64.243,64.243,64.205,64.227,72670000.0
2009-09-03 15:30:00,64.216,64.243,64.198,64.234,86940000.0
2009-09-03 15:35:00,64.23,64.247,64.199,64.224,76620000.0
2009-09-03 15:40:00,64.229,64.242,64.205,64.242,79200000.0
2009-09-03 15:45:00,64.253,64.266,64.227,64.241,75580000.0
2009-09-03 15:50:00,64.252,64.269,64.239,64.261,104720000.0
2009-09-03 15:55:00,64.247,64.255,64.19,64.232,108200000.0
2009-09-03 16:00:00,64.234,64.304,64.198,64.217,91740000.0
2009-09-03 16:05:00,64.197,64.232,64.162,64.206,99100000.0
2009-09-03 16:10:00,64.195,64.234,64.194,64.219,109450000.0
2009-09-03 16:15:00,64.214,64.244,64.188,64.2,104160000.0
2009-09-03 16:20:00,64.194,64.226,64.18,64.213,90630000.0
2009-09-03 16:25:00,64.211,64.224,64.184,64.224,97170000.0
2009-09-03 16:30:00,64.219,64.26,64.195,64.256,77370000.0
2009-09-03 16:35:00,64.26,64.29,64.256,64.275,78190000.0
2009-09-03 16:40:00,64.263,64.282,64.243,64.26,92020000.0
2009-09-03 16:45:00,64.253,64.276,64.228,64.231,93780000.0
2009-09-03 16:50:00,64.215,64.262,64.211,64.251,105480000.0
2009-09-03 16:55:00,64.235,64.241,64.168,64.187,88450000.0
2009-09-03 17:00:00,64.206,64.241,64.187,64.236,76430000.0
2009-09-03 17:05:00,64.233,64.241,64.215,64.228,75400000.0
2009-09-03 17:10:00,64.234,64.254,64.217,64.244,84310000.0
2009-09-03 17:15:00,64.251,64.251,64.222,64.245,85510000.0
2009-09-03 17:20:00,64.228,64.252,64.208,64.244,82730000.0
2009-09-03 17:25:00,64.245,64.26,64.229,64.251,86670000.0
2009-09-03 17:30:00,64.263,64.265,64.234,64.259,108890000.0
2009-09-03 17:35:00,64.241,64.271,64.241,64.267,92420000.0
2009-09-03 17:40:00,64.253,64.267,64.235,64.238,67000000.0
2009-09-03 17:45:00,64.248,64.263,64.233,64.244,73330000.0
2009-09-03 17:50:00,64.245,64.254,64.226,64.248,97530000.0
2009-09-03 17:55:00,64.244,64.268,64.227,64.262,71030000.0
2009-09-03 18:00:00,64.254,64.267,64.235,64.245,67100000.0
2009-09-03 18:05:00,64.238,64.279,64.232,64.278,92470000.0
2009-09-03 18:10:00,64.287,64.287,64.243,64.265,98680000.0
2009-09-03 18:15:00,64.256,64.256,64.193,64.221,86680000.0
2009-09-03 18:20:00,64.215,64.225,64.188,64.198,85450000.0
2009-09-03 18:25:00,64.199,64.219,64.191,64.218,86210000.0
2009-09-03 18:30:00,64.226,64.226,64.186,64.22,69820000.0
2009-09-03 18:35:00,64.217,64.245,64.211,64.235,101210000.0
2009-09-03 18:40:00,64.24,64.253,64.223,64.238,186740000.0
2009-09-03 18:45:00,64.24,64.243,64.204,64.225,435190000.0
2009-09-03 18:50:00,64.236,64.25,64.209,64.217,208600000.0
2009-09-03 18:55:00,64.232,64.238,64.195,64.213,75470000.0
2009-09-03 19:00:00,64.217,64.254,64.202,64.213,75640000.0
2009-09-03 19:05:00,64.198,64.243,64.193,64.226,465700000.0
2009-09-03 19:10:00,64.222,64.242,64.211,64.227,481010000.0
2009-09-03 19:15:00,64.252,64.252,64.206,64.21,464090000.0
2009-09-03 19:20:00,64.204,64.217,64.176,64.215,416250000.0
2009-09-03 19:25:00,64.204,64.216,64.188,64.206,468060000.0
2009-09-03 19:30:00,64.222,64.227,64.165,64.181,462500000.0
2009-09-03 19:35:00,64.178,64.24,64.178,64.234,248600000.0
2009-09-03 19:40:00,64.232,64.254,64.214,64.235,608080000.0
2009-09-03 19:45:00,64.235,64.26,64.226,64.238,390190000.0
2009-09-03 19:50:00,64.235,64.264,64.235,64.247,397690000.0
2009-09-03 19:55:00,64.256,64.26,64.231,64.255,468730000.0
2009-09-03 20:00:00,64.262,64.266,64.241,64.251,501070000.0
2009-09-03 20:05:00,64.248,64.26,64.231,64.244,355500000.0
2009-09-03 20:10:00,64.248,64.266,64.231,64.255,426190000.0
2009-09-03 20:15:00,64.27,64.27,64.22,64.227,333670000.0
2009-09-03 20:20:00,64.226,64.242,64.2,64.226,461980000.0
2009-09-03 20:25:00,64.233,64.238,64.201,64.225,309850000.0
2009-09-03 20:30:00,64.236,64.242,64.205,64.212,441720000.0
2009-09-03 20:35:00,64.223,64.233,64.201,64.227,448450000.0
2009-09-03 20:40:00,64.226,64.25,64.2,64.215,469820000.0
2009-09-03 20:45:00,64.211,64.241,64.201,64.215,376970000.0
2009-09-03 20:50:00,64.201,64.231,64.186,64.205,448100000.0
2009-09-03 20:55:00,64.188,64.2,64.151,64.161,435980000.0
2009-09-03 21:00:00,64.178,64.196,64.153,64.157,411310000.0
2009-09-03 21:05:00,64.148,64.176,64.146,64.172,384850000.0
2009-09-03 21:10:00,64.169,64.199,64.153,64.196,333750000.0
2009-09-03 21:15:00,64.207,64.207,64.173,64.179,196750000.0
2009-09-03 21:20:00,64.193,64.205,64.182,64.197,65910000.0
2009-09-03 21:25:00,64.185,64.212,64.185,64.204,46850000.0
2009-09-03 21:30:00,64.204,64.221,64.198,64.213,69280000.0
2009-09-03 21:35:00,64.197,64.245,64.197,64.245,48680000.0
2009-09-03 21:40:00,64.229,64.32,64.229,64.286,77430000.0
2009-09-03 21:45:00,64.297,64.319,64.27,64.313,71300000.0
2009-09-03 21:50:00,64.292,64.405,64.292,64.373,76280000.0
2009-09-03 21:55:00,64.382,64.388,64.357,64.368,60540000.0
2009-09-03 22:00:00,64.368,64.368,64.29,64.311,455720000.0
2009-09-03 22:05:00,64.3,64.328,64.284,64.3,486100000.0
2009-09-03 22:10:00,64.305,64.305,64.28,64.293,363050000.0
2009-09-03 22:15:00,64.304,64.307,64.289,64.301,335260000.0
2009-09-03 22:20:00,64.271,64.303,64.268,64.276,457120000.0
2009-09-03 22:25:00,64.275,64.293,64.259,64.275,371500000.0
2009-09-03 22:30:00,64.295,64.301,64.28,64.301,241080000.0
2009-09-03 22:35:00,64.304,64.316,64.292,64.308,465470000.0
2009-09-03 22:40:00,64.298,64.304,64.263,64.28,228180000.0
2009-09-03 22:45:00,64.292,64.295,64.256,64.295,261690000.0
2009-09-03 22:50:00,64.305,64.321,64.275,64.298,451560000.0
2009-09-03 22:55:00,64.304,64.312,64.274,64.28,444760000.0
2009-09-03 23:00:00,64.281,64.293,64.251,64.252,193590000.0
2009-09-03 23:05:00,64.285,64.287,64.273,64.283,158710000.0
2009-09-03 23:10:00,64.287,64.293,64.273,64.293,153000000.0
2009-09-03 23:15:00,64.306,64.306,64.264,64.296,298790000.0
2009-09-03 23:20:00,64.282,64.303,64.271,64.286,346510000.0
2009-09-03 23:25:00,64.278,64.294,64.259,64.277,298530000.0
2009-09-03 23:30:00,64.296,64.296,64.232,64.232,373140000.0
2009-09-03 23:35:00,64.249,64.262,64.239,64.256,133920000.0
2009-09-03 23:40:00,64.248,64.268,64.245,64.249,285440000.0
2009-09-03 23:45:00,64.276,64.277,64.242,64.244,219070000.0
2009-09-03 23:50:00,64.25,64.275,64.241,64.268,331800000.0
2009-09-03 23:55:00,64.26,64.273,64.242,64.249,141330000.0
2009-09-04 00:00:00,64.278,64.278,64.233,64.25,179990000.0
2009-09-04 00:05:00,64.262,64.277,64.243,64.27,146130000.0
2009-09-04 00:10:00,64.277,64.28,64.206,64.217,352340000.0
2009-09-04 00:15:00,64.235,64.255,64.214,64.249,305000000.0
2009-09-04 00:20:00,64.229,64.272,64.226,64.263,316260000.0
2009-09-04 00:25:00,64.24,64.265,64.24,64.265,238460000.0
2009-09-04 00:30:00,64.259,64.283,64.253,64.253,275120000.0
2009-09-04 00:35:00,64.273,64.273,64.244,64.265,282910000.0
2009-09-04 00:40:00,64.257,64.273,64.243,64.251,470060000.0
2009-09-04 00:45:00,64.275,64.295,64.255,64.269,349960000.0
2009-09-04 00:50:00,64.281,64.32,64.281,64.302,295500000.0
2009-09-04 00:55:00,64.295,64.378,64.287,64.377,286360000.0
2009-09-04 01:00:00,64.381,64.381,64.314,64.337,298170000.0
2009-09-04 01:05:00,64.317,64.343,64.294,64.294,252210000.0
2009-09-04 01:10:00,64.311,64.331,64.296,64.315,383840000.0
2009-09-04 01:15:00,64.311,64.313,64.273,64.277,359030000.0
2009-09-04 01:20:00,64.267,64.304,64.265,64.285,173770000.0
2009-09-04 01:25:00,64.28,64.29,64.254,64.261,292930000.0
2009-09-04 01:30:00,64.287,64.301,64.26,64.296,90270000.0
2009-09-04 01:35:00,64.277,64.297,64.26,64.26,259410000.0
2009-09-04 01:40:00,64.264,64.301,64.25,64.296,456910000.0
2009-09-04 01:45:00,64.302,64.307,64.264,64.282,494700000.0
2009-09-04 01:50:00,64.281,64.304,64.275,64.287,325590000.0
2009-09-04 01:55:00,64.268,64.286,64.253,64.28,375640000.0
2009-09-04 02:00:00,64.276,64.286,64.249,64.265,370350000.0
2009-09-04 02:05:00,64.258,64.279,64.204,64.211,445270000.0
2009-09-04 02:10:00,64.217,64.233,64.2,64.223,473660000.0
2009-09-04 02:15:00,64.224,64.252,64.199,64.229,440230000.0
2009-09-04 02:20:00,64.213,64.243,64.191,64.215,444330000.0
2009-09-04 02:25:00,64.215,64.237,64.191,64.191,41750000.0
2009-09-04 02:30:00,64.216,64.241,64.204,64.21,74680000.0
2009-09-04 02:35:00,64.226,64.253,64.217,64.236,59110000.0
2009-09-04 02:40:00,64.232,64.251,64.22,64.22,55980000.0
2009-09-04 02:45:00,64.231,64.255,64.21,64.255,63780000.0
2009-09-04 02:50:00,64.248,64.281,64.239,64.271,450300000.0
2009-09-04 02:55:00,64.265,64.285,64.249,64.274,472530000.0
2009-09-04 03:00:00,64.273,64.273,64.234,64.265,448710000.0
2009-09-04 03:05:00,64.27,64.283,64.237,64.256,403840000.0
2009-09-04 03:10:00,64.249,64.275,64.244,64.248,448450000.0
2009-09-04 03:15:00,64.248,64.248,64.187,64.221,439430000.0
2009-09-04 03:20:00,64.213,64.233,64.189,64.191,245290000.0
2009-09-04 03:25:00,64.202,64.219,64.19,64.194,582080000.0
2009-09-04 03:30:00,64.208,64.208,64.128,64.188,231030000.0
2009-09-04 03:35:00,64.176,64.213,64.166,64.194,431940000.0
2009-09-04 03:40:00,64.177,64.193,64.146,64.174,484510000.0
2009-09-04 03:45:00,64.183,64.214,64.149,64.2,458250000.0
2009-09-04 03:50:00,64.206,64.234,64.184,64.22,480230000.0
2009-09-04 03:55:00,64.211,64.265,64.211,64.265,473360000.0
2009-09-04 04:00:00,64.265,64.265,64.213,64.226,298200000.0
2009-09-04 04:05:00,64.212,64.245,64.202,64.244,396410000.0
2009-09-04 04:10:00,64.247,64.247,64.209,64.209,285410000.0
2009-09-04 04:15:00,64.232,64.232,64.187,64.225,388750000.0
2009-09-04 04:20:00,64.213,64.221,64.191,64.203,446620000.0
2009-09-04 04:25:00,64.219,64.219,64.172,64.189,158030000.0
2009-09-04 04:30:00,64.194,64.211,64.162,64.211,56950000.0
2009-09-04 04:35:00,64.202,64.219,64.189,64.201,55530000.0
2009-09-04 04:40:00,64.178,64.216,64.178,64.205,70890000.0
2009-09-04 04:45:00,64.201,64.202,64.162,64.179,176530000.0
2009-09-04 04:50:00,64.181,64.183,64.145,64.175,433000000.0
2009-09-04 04:55:00,64.157,64.191,64.157,64.176,485360000.0
2009-09-04 05:00:00,64.187,64.193,64.158,64.174,467510000.0
2009-09-04 05:05:00,64.18,64.193,64.155,64.186,365920000.0
2009-09-04 05:10:00,64.184,64.193,64.169,64.176,448350000.0
2009-09-04 05:15:00,64.195,64.203,64.168,64.182,477010000.0
2009-09-04 05:20:00,64.18,64.206,64.169,64.174,349600000.0
2009-09-04 05:25:00,64.183,64.196,64.17,64.177,397610000.0
2009-09-04 05:30:00,64.184,64.187,64.146,64.149,168490000.0
2009-09-04 05:35:00,64.146,64.171,64.134,64.158,82070000.0
2009-09-04 05:40:00,64.148,64.215,64.132,64.208,161920000.0
2009-09-04 05:45:00,64.205,64.232,64.179,64.209,445530000.0
2009-09-04 05:50:00,64.19,64.233,64.19,64.233,466200000.0
2009-09-04 05:55:00,64.226,64.232,64.191,64.191,477180000.0
2009-09-04 06:00:00,64.215,64.237,64.197,64.226,375760000.0
2009-09-04 06:05:00,64.209,64.243,64.203,64.22,426290000.0
2009-09-04 06:10:00,64.228,64.251,64.217,64.235,466000000.0
2009-09-04 06:15:00,64.255,64.255,64.224,64.244,291360000.0
2009-09-04 06:20:00,64.236,64.253,64.22,64.244,551780000.0
2009-09-04 06:25:00,64.255,64.269,64.229,64.245,400010000.0
2009-09-04 06:30:00,64.264,64.272,64.224,64.25,440110000.0
2009-09-04 06:35:00,64.253,64.268,64.22,64.23,471630000.0
2009-09-04 06:40:00,64.223,64.246,64.216,64.24,468590000.0
2009-09-04 06:45:00,64.253,64.253,64.196,64.217,389200000.0
2009-09-04 06:50:00,64.21,64.236,64.199,64.206,238380000.0
2009-09-04 06:55:00,64.23,64.23,64.188,64.193,77350000.0
2009-09-04 07:00:00,64.209,64.223,64.193,64.212,182720000.0
2009-09-04 07:05:00,64.225,64.233,64.207,64.221,432100000.0
2009-09-04 07:10:00,64.21,64.223,64.184,64.203,469970000.0
2009-09-04 07:15:00,64.218,64.225,64.188,64.212,487450000.0
2009-09-04 07:20:00,64.193,64.211,64.179,64.189,188910000.0
2009-09-04 07:25:00,64.175,64.198,64.167,64.184,69270000.0
2009-09-04 07:30:00,64.195,64.202,64.172,64.18,48740000.0
2009-09-04 07:35:00,64.181,64.202,64.171,64.187,55300000.0
2009-09-04 07:40:00,64.204,64.225,64.171,64.215,72420000.0
2009-09-04 07:45:00,64.222,64.222,64.193,64.212,59670000.0
2009-09-04 07:50:00,64.22,64.229,64.195,64.213,62920000.0
2009-09-04 07:55:00,64.197,64.213,64.187,64.203,65210000.0
2009-09-04 08:00:00,64.209,64.231,64.192,64.231,49740000.0
2009-09-04 08:05:00,64.229,64.238,64.201,64.23,46900000.0
2009-09-04 08:10:00,64.233,64.233,64.194,64.224,64100000.0
2009-09-04 08:15:00,64.232,64.241,64.202,64.217,83360000.0
2009-09-04 08:20:00,64.216,64.23,64.185,64.199,60990000.0
2009-09-04 08:25:00,64.193,64.221,64.178,64.203,68490000.0
2009-09-04 08:30:00,64.22,64.244,64.212,64.225,45260000.0
2009-09-04 08:35:00,64.227,64.251,64.213,64.235,57390000.0
2009-09-04 08:40:00,64.222,64.251,64.207,64.251,58080000.0
2009-09-04 08:45:00,64.249,64.25,64.226,64.246,70740000.0
2009-09-04 08:50:00,64.238,64.241,64.21,64.235,62840000.0
2009-09-04 08:55:00,64.215,64.255,64.215,64.24,64460000.0
2009-09-04 09:00:00,64.241,64.288,64.23,64.255,67670000.0
2009-09-04 09:05:00,64.267,64.27,64.237,64.257,68420000.0
2009-09-04 09:10:00,64.26,64.302,64.253,64.296,68670000.0
2009-09-04 09:15:00,64.301,64.323,64.285,64.315,44980000.0
2009-09-04 09:20:00,64.319,64.349,64.294,64.335,79340000.0
2009-09-04 09:25:00,64.357,64.388,64.334,64.358,67980000.0
2009-09-04 09:30:00,64.352,64.36,64.319,64.347,59940000.0
2009-09-04 09:35:00,64.349,64.362,64.319,64.352,55650000.0
2009-09-04 09:40:00,64.344,64.418,64.333,64.417,82100000.0
2009-09-04 09:45:00,64.417,64.417,64.388,64.392,61050000.0
2009-09-04 09:50:00,64.375,64.395,64.346,64.351,89990000.0
2009-09-04 09:55:00,64.359,64.441,64.34,64.441,64160000.0
2009-09-04 10:00:00,64.441,64.441,64.356,64.362,77310000.0
2009-09-04 10:05:00,64.354,64.417,64.354,64.417,63590000.0
2009-09-04 10:10:00,64.413,64.422,64.357,64.372,72170000.0
2009-09-04 10:15:00,64.399,64.401,64.362,64.38,59840000.0
2009-09-04 10:20:00,64.383,64.386,64.357,64.372,57960000.0
2009-09-04 10:25:00,64.371,64.374,64.34,64.359,50840000.0
2009-09-04 10:30:00,64.359,64.371,64.336,64.364,66490000.0
2009-09-04 10:35:00,64.361,64.391,64.356,64.382,53750000.0
2009-09-04 10:40:00,64.397,64.433,64.383,64.408,64550000.0
2009-09-04 10:45:00,64.422,64.446,64.403,64.407,66180000.0
2009-09-04 10:50:00,64.43,64.443,64.411,64.422,50380000.0
2009-09-04 10:55:00,64.404,64.44,64.402,64.414,65470000.0
2009-09-04 11:00:00,64.394,64.462,64.394,64.461,78970000.0
2009-09-04 11:05:00,64.436,64.477,64.425,64.443,426390000.0
2009-09-04 11:10:00,64.441,64.475,64.428,64.463,471020000.0
2009-09-04 11:15:00,64.457,64.47,64.438,64.458,429200000.0
2009-09-04 11:20:00,64.456,64.482,64.427,64.467,431110000.0
2009-09-04 11:25:00,64.462,64.507,64.453,64.502,433130000.0
2009-09-04 11:30:00,64.511,64.515,64.471,64.487,454980000.0
2009-09-04 11:35:00,64.484,64.517,64.467,64.517,238250000.0
2009-09-04 11:40:00,64.507,64.538,64.491,64.53,569700000.0
2009-09-04 11:45:00,64.522,64.529,64.48,64.515,228550000.0
2009-09-04 11:50:00,64.491,64.52,64.466,64.504,436390000.0
2009-09-04 11:55:00,64.459,64.508,64.435,64.508,469030000.0
2009-09-04 12:00:00,64.511,64.515,64.474,64.498,473420000.0
2009-09-04 12:05:00,64.511,64.511,64.464,64.492,453440000.0
2009-09-04 12:10:00,64.487,64.487,64.433,64.475,482340000.0
2009-09-04 12:15:00,64.476,64.488,64.446,64.483,299110000.0
2009-09-04 12:20:00,64.488,64.509,64.464,64.482,362490000.0
2009-09-04 12:25:00,64.467,64.492,64.443,64.469,350950000.0
2009-09-04 12:30:00,64.461,64.502,64.461,64.487,384190000.0
2009-09-04 12:35:00,64.503,64.503,64.463,64.503,481410000.0
2009-09-04 12:40:00,64.475,64.512,64.473,64.498,162100000.0
2009-09-04 12:45:00,64.508,64.516,64.476,64.508,295190000.0
2009-09-04 12:50:00,64.472,64.513,64.472,64.501,251890000.0
2009-09-04 12:55:00,64.494,64.494,64.413,64.44,58410000.0
2009-09-04 13:00:00,64.467,64.534,64.464,64.524,64380000.0
2009-09-04 13:05:00,64.522,64.529,64.464,64.491,81780000.0
2009-09-04 13:10:00,64.466,64.501,64.452,64.499,74480000.0
2009-09-04 13:15:00,64.496,64.5,64.464,64.492,59860000.0
2009-09-04 13:20:00,64.473,64.493,64.455,64.486,63100000.0
2009-09-04 13:25:00,64.466,64.497,64.448,64.48,66880000.0
2009-09-04 13:30:00,64.474,64.49,64.447,64.469,65100000.0
2009-09-04 13:35:00,64.454,64.473,64.435,64.457,59340000.0
2009-09-04 13:40:00,64.461,64.479,64.442,64.471,70420000.0
2009-09-04 13:45:00,64.482,64.506,64.462,64.497,60810000.0
2009-09-04 13:50:00,64.493,64.511,64.473,64.473,61330000.0
2009-09-04 13:55:00,64.463,64.51,64.463,64.51,77720000.0
2009-09-04 14:00:00,64.523,64.533,64.493,64.51,66110000.0
2009-09-04 14:05:00,64.503,64.517,64.479,64.487,68820000.0
2009-09-04 14:10:00,64.476,64.517,64.467,64.514,46230000.0
2009-09-04 14:15:00,64.52,64.521,64.471,64.484,78400000.0
2009-09-04 14:20:00,64.482,64.526,64.479,64.512,88390000.0
2009-09-04 14:25:00,64.506,64.539,64.336,64.336,55290000.0
2009-09-04 14:30:00,64.299,64.547,64.094,64.547,80650000.0
2009-09-04 14:35:00,64.628,64.771,64.594,64.673,61100000.0
2009-09-04 14:40:00,64.659,64.763,64.518,64.534,72580000.0
2009-09-04 14:45:00,64.528,64.62,64.518,64.539,58130000.0
2009-09-04 14:50:00,64.524,64.571,64.486,64.487,76300000.0
2009-09-04 14:55:00,64.517,64.531,64.487,64.521,80390000.0
2009-09-04 15:00:00,64.494,64.511,64.381,64.422,72270000.0
2009-09-04 15:05:00,64.449,64.466,64.369,64.39,73520000.0
2009-09-04 15:10:00,64.373,64.411,64.353,64.391,75760000.0
2009-09-04 15:15:00,64.384,64.436,64.353,64.425,62250000.0
2009-09-04 15:20:00,64.425,64.457,64.402,64.446,74920000.0
2009-09-04 15:25:00,64.44,64.448,64.403,64.427,56690000.0
2009-09-04 15:30:00,64.457,64.47,64.415,64.451,81340000.0
2009-09-04 15:35:00,64.463,64.5,64.425,64.473,292340000.0
2009-09-04 15:40:00,64.47,64.5,64.439,64.491,386130000.0
2009-09-04 15:45:00,64.491,64.503,64.428,64.466,444790000.0
2009-09-04 15:50:00,64.431,64.477,64.416,64.454,493380000.0
2009-09-04 15:55:00,64.457,64.473,64.404,64.425,332770000.0
2009-09-04 16:00:00,64.445,64.501,64.418,64.488,427420000.0
2009-09-04 16:05:00,64.476,64.493,64.455,64.468,418820000.0
2009-09-04 16:10:00,64.502,64.502,64.442,64.457,384510000.0
2009-09-04 16:15:00,64.491,64.504,64.462,64.481,475270000.0
2009-09-04 16:20:00,64.48,64.514,64.465,64.512,266740000.0
2009-09-04 16:25:00,64.511,64.541,64.487,64.506,466100000.0
2009-09-04 16:30:00,64.506,64.521,64.484,64.499,388040000.0
2009-09-04 16:35:00,64.491,64.513,64.481,64.497,457530000.0
2009-09-04 16:40:00,64.504,64.532,64.487,64.503,504610000.0
2009-09-04 16:45:00,64.506,64.516,64.474,64.498,418570000.0
2009-09-04 16:50:00,64.492,64.526,64.484,64.506,363870000.0
2009-09-04 16:55:00,64.5,64.549,64.493,64.54,384930000.0
2009-09-04 17:00:00,64.547,64.558,64.508,64.53,344160000.0
2009-09-04 17:05:00,64.508,64.553,64.508,64.526,416020000.0
2009-09-04 17:10:00,64.523,64.541,64.505,64.52,420810000.0
2009-09-04 17:15:00,64.518,64.529,64.489,64.489,436540000.0
2009-09-04 17:20:00,64.51,64.523,64.485,64.515,477750000.0
2009-09-04 17:25:00,64.508,64.516,64.49,64.506,113660000.0
2009-09-04 17:30:00,64.505,64.511,64.478,64.486,62260000.0
2009-09-04 17:35:00,64.499,64.505,64.469,64.493,88200000.0
2009-09-04 17:40:00,64.47,64.505,64.47,64.486,68200000.0
2009-09-04 17:45:00,64.509,64.513,64.467,64.498,66290000.0
2009-09-04 17:50:00,64.491,64.5,64.442,64.476,62730000.0
2009-09-04 17:55:00,64.506,64.506,64.431,64.431,66280000.0
2009-09-04 18:00:00,64.451,64.483,64.444,64.47,60330000.0
2009-09-04 18:05:00,64.466,64.536,64.456,64.514,66030000.0
2009-09-04 18:10:00,64.508,64.542,64.45,64.466,76170000.0
2009-09-04 18:15:00,64.47,64.538,64.466,64.518,92740000.0
2009-09-04 18:20:00,64.524,64.568,64.496,64.506,83130000.0
2009-09-04 18:25:00,64.51,64.552,64.506,64.531,59570000.0
2009-09-04 18:30:00,64.55,64.553,64.525,64.552,52480000.0
2009-09-04 18:35:00,64.547,64.579,64.52,64.557,66390000.0
2009-09-04 18:40:00,64.57,64.591,64.548,64.557,66270000.0
2009-09-04 18:45:00,64.566,64.569,64.521,64.569,44120000.0
2009-09-04 18:50:00,64.563,64.589,64.557,64.585,65530000.0
2009-09-04 18:55:00,64.58,64.614,64.58,64.607,53500000.0
2009-09-04 19:00:00,64.62,64.653,64.616,64.645,52690000.0
2009-09-04 19:05:00,64.653,64.681,64.627,64.627,55960000.0
2009-09-04 19:10:00,64.622,64.631,64.594,64.629,72880000.0
2009-09-04 19:15:00,64.658,64.658,64.609,64.634,187720000.0
2009-09-04 19:20:00,64.636,64.662,64.615,64.648,442990000.0
2009-09-04 19:25:00,64.653,64.684,64.644,64.668,476150000.0
2009-09-04 19:30:00,64.675,64.686,64.648,64.648,466820000.0
2009-09-04 19:35:00,64.657,64.667,64.627,64.628,404500000.0
2009-09-04 19:40:00,64.625,64.654,64.604,64.611,275550000.0
2009-09-04 19:45:00,64.612,64.63,64.597,64.617,51510000.0
2009-09-04 19:50:00,64.607,64.631,64.597,64.611,167400000.0
2009-09-04 19:55:00,64.596,64.653,64.589,64.632,435550000.0
2009-09-04 20:00:00,64.639,64.655,64.626,64.655,469890000.0
2009-09-04 20:05:00,64.657,64.664,64.635,64.653,487300000.0
2009-09-04 20:10:00,64.636,64.655,64.62,64.627,400170000.0
2009-09-04 20:15:00,64.632,64.646,64.601,64.633,376500000.0
2009-09-04 20:20:00,64.654,64.658,64.627,64.634,153410000.0
2009-09-04 20:25:00,64.632,64.65,64.63,64.641,51820000.0
2009-09-04 20:30:00,64.642,64.657,64.625,64.647,76280000.0
2009-09-04 20:35:00,64.637,64.663,64.623,64.644,444920000.0
2009-09-04 20:40:00,64.634,64.651,64.627,64.641,124710000.0
2009-09-04 20:45:00,64.642,64.648,64.622,64.629,72580000.0
2009-09-04 20:50:00,64.634,64.66,64.624,64.654,324870000.0
2009-09-04 20:55:00,64.65,64.663,64.634,64.656,451320000.0
2009-09-04 21:00:00,64.654,64.664,64.631,64.64,452580000.0
2009-09-04 21:05:00,64.62,64.664,64.606,64.634,458350000.0
2009-09-04 21:10:00,64.638,64.645,64.616,64.635,385750000.0
2009-09-04 21:15:00,64.651,64.655,64.612,64.612,371460000.0
2009-09-04 21:20:00,64.634,64.648,64.625,64.638,260280000.0
2009-09-04 21:25:00,64.636,64.671,64.627,64.671,428410000.0
2009-09-04 21:30:00,64.683,64.683,64.635,64.635,83910000.0
2009-09-04 21:35:00,64.651,64.672,64.647,64.665,51160000.0
2009-09-04 21:40:00,64.661,64.67,64.637,64.657,78200000.0
2009-09-04 21:45:00,64.667,64.667,64.632,64.643,59010000.0
2009-09-04 21:50:00,64.646,64.655,64.616,64.628,44830000.0
2009-09-04 21:55:00,64.623,64.655,64.619,64.655,55200000.0
2009-09-04 22:00:00,64.671,64.671,64.634,64.654,399180000.0
2009-09-04 22:05:00,64.664,64.681,64.644,64.657,488230000.0
2009-09-04 22:10:00,64.658,64.673,64.651,64.672,356020000.0
2009-09-04 22:15:00,64.663,64.669,64.635,64.638,414680000.0
2009-09-04 22:20:00,64.633,64.666,64.63,64.656,370210000.0
2009-09-04 22:25:00,64.646,64.665,64.629,64.637,463500000.0
2009-09-04 22:30:00,64.631,64.659,64.631,64.651,233080000.0
2009-09-04 22:35:00,64.654,64.673,64.626,64.652,583540000.0
2009-09-04 22:40:00,64.644,64.683,64.644,64.661,239520000.0
2009-09-04 22:45:00,64.665,64.669,64.584,64.586,418840000.0
2009-09-04 22:50:00,64.597,64.659,64.58,64.634,468670000.0
2009-09-04 22:55:00,64.619,64.654,64.619,64.654,463340000.0
2009-09-07 02:00:00,64.816,64.861,64.816,64.836,366280000.0
2009-09-07 02:05:00,64.839,64.854,64.816,64.823,318260000.0
2009-09-07 02:10:00,64.809,64.83,64.793,64.807,499790000.0
2009-09-07 02:15:00,64.806,64.813,64.785,64.81,468910000.0
2009-09-07 02:20:00,64.813,64.861,64.812,64.853,260170000.0
2009-09-07 02:25:00,64.849,64.857,64.818,64.825,178280000.0
2009-09-07 02:30:00,64.842,64.842,64.824,64.83,283240000.0
2009-09-07 02:35:00,64.834,64.837,64.797,64.828,154330000.0
2009-09-07 02:40:00,64.812,64.829,64.768,64.78,333790000.0
2009-09-07 02:45:00,64.778,64.784,64.754,64.765,464960000.0
2009-09-07 02:50:00,64.779,64.815,64.771,64.797,262760000.0
2009-09-07 02:55:00,64.799,64.818,64.777,64.809,296060000.0
2009-09-07 03:00:00,64.822,64.822,64.792,64.799,272220000.0
2009-09-07 03:05:00,64.805,64.81,64.725,64.734,302670000.0
2009-09-07 03:10:00,64.725,64.762,64.719,64.753,439330000.0
2009-09-07 03:15:00,64.76,64.76,64.702,64.711,459200000.0
2009-09-07 03:20:00,64.742,64.75,64.706,64.738,372250000.0
2009-09-07 03:25:00,64.736,64.776,64.732,64.771,424200000.0
2009-09-07 03:30:00,64.769,64.799,64.754,64.77,443740000.0
2009-09-07 03:35:00,64.778,64.871,64.773,64.848,355970000.0
2009-09-07 03:40:00,64.87,64.903,64.846,64.878,301250000.0
2009-09-07 03:45:00,64.896,64.925,64.875,64.906,363680000.0
2009-09-07 03:50:00,64.929,64.958,64.913,64.942,207630000.0
2009-09-07 03:55:00,64.945,64.974,64.935,64.965,261430000.0
2009-09-07 04:00:00,64.941,64.962,64.904,64.918,200650000.0
2009-09-07 04:05:00,64.914,64.924,64.893,64.9,339180000.0
2009-09-07 04:10:00,64.906,64.922,64.885,64.922,351660000.0
2009-09-07 04:15:00,64.928,64.943,64.918,64.918,304620000.0
2009-09-07 04:20:00,64.933,64.961,64.918,64.961,136810000.0
2009-09-07 04:25:00,64.949,64.974,64.946,64.963,471400000.0
2009-09-07 04:30:00,64.974,64.986,64.938,64.962,373630000.0
2009-09-07 04:35:00,64.938,64.975,64.936,64.96,351270000.0
2009-09-07 04:40:00,64.944,64.991,64.94,64.976,355150000.0
2009-09-07 04:45:00,64.982,64.996,64.964,64.996,315250000.0
2009-09-07 04:50:00,64.977,64.997,64.957,64.972,474470000.0
2009-09-07 04:55:00,64.993,64.994,64.963,64.979,439040000.0
2009-09-07 05:00:00,64.987,64.995,64.95,64.984,445530000.0
2009-09-07 05:05:00,64.981,65.002,64.974,64.985,458930000.0
2009-09-07 05:10:00,64.965,64.995,64.965,64.988,421310000.0
2009-09-07 05:15:00,65.006,65.015,64.986,65.0,215740000.0
2009-09-07 05:20:00,65.007,65.017,64.986,65.007,572340000.0
2009-09-07 05:25:00,65.011,65.013,64.983,65.003,208810000.0
2009-09-07 05:30:00,65.006,65.009,64.983,65.001,468350000.0
2009-09-07 05:35:00,64.994,65.007,64.964,64.972,467970000.0
2009-09-07 05:40:00,64.981,64.998,64.964,64.982,414380000.0
2009-09-07 05:45:00,64.987,65.007,64.973,64.974,463600000.0
2009-09-07 05:50:00,64.968,64.99,64.922,64.938,476960000.0
2009-09-07 05:55:00,64.942,64.976,64.925,64.958,457700000.0
2009-09-08 06:00:00,64.757,64.761,64.727,64.746,598140000.0
2009-09-08 06:05:00,64.749,64.763,64.725,64.76,581790000.0
2009-09-08 06:10:00,64.759,64.764,64.718,64.73,466470000.0
2009-09-08 06:15:00,64.75,64.75,64.704,64.709,569060000.0
2009-09-08 06:20:00,64.702,64.723,64.672,64.687,384630000.0
2009-09-08 06:25:00,64.675,64.71,64.663,64.71,481030000.0
2009-09-08 06:30:00,64.715,64.716,64.66,64.678,386580000.0
2009-09-08 06:35:00,64.671,64.689,64.647,64.675,407290000.0
2009-09-08 06:40:00,64.665,64.677,64.63,64.66,376680000.0
2009-09-08 06:45:00,64.668,64.669,64.614,64.647,512420000.0
2009-09-08 06:50:00,64.644,64.667,64.627,64.665,467720000.0
2009-09-08 06:55:00,64.678,64.697,64.643,64.664,496980000.0
2009-09-08 07:00:00,64.669,64.686,64.657,64.685,259320000.0
2009-09-08 07:05:00,64.667,64.684,64.632,64.653,495120000.0
2009-09-08 07:10:00,64.645,64.682,64.617,64.675,440890000.0
2009-09-08 07:15:00,64.685,64.691,64.644,64.691,304150000.0
2009-09-08 07:20:00,64.67,64.707,64.669,64.68,433370000.0
2009-09-08 07:25:00,64.678,64.742,64.669,64.721,402600000.0
2009-09-08 07:30:00,64.743,64.75,64.713,64.733,400970000.0
2009-09-08 07:35:00,64.742,64.752,64.709,64.723,380690000.0
2009-09-08 07:40:00,64.726,64.752,64.717,64.741,570770000.0
2009-09-08 07:45:00,64.747,64.758,64.718,64.74,339870000.0
2009-09-08 07:50:00,64.747,64.753,64.722,64.723,394540000.0
2009-09-08 07:55:00,64.735,64.769,64.712,64.739,396710000.0
2009-09-08 08:00:00,64.763,64.763,64.72,64.727,614580000.0
2009-09-08 08:05:00,64.717,64.738,64.665,64.689,351600000.0
2009-09-08 08:10:00,64.699,64.713,64.664,64.685,180650000.0
2009-09-08 08:15:00,64.674,64.682,64.627,64.646,479400000.0
2009-09-08 08:20:00,64.635,64.651,64.594,64.644,346520000.0
2009-09-08 08:25:00,64.626,64.679,64.611,64.654,329040000.0
2009-09-08 08:30:00,64.66,64.664,64.6,64.642,414130000.0
2009-09-08 08:35:00,64.657,64.671,64.626,64.668,318460000.0
2009-09-08 08:40:00,64.666,64.689,64.642,64.673,304230000.0
2009-09-08 08:45:00,64.676,64.694,64.641,64.652,352860000.0
2009-09-08 08:50:00,64.665,64.665,64.586,64.599,422740000.0
2009-09-08 08:55:00,64.593,64.631,64.573,64.589,323340000.0
2009-09-08 09:00:00,64.591,64.603,64.52,64.587,488390000.0
2009-09-08 09:05:00,64.58,64.623,64.552,64.579,391640000.0
2009-09-08 09:10:00,64.601,64.624,64.583,64.586,406050000.0
2009-09-08 09:15:00,64.605,64.628,64.584,64.612,524890000.0
2009-09-08 09:20:00,64.594,64.627,64.581,64.597,357230000.0
2009-09-08 09:25:00,64.596,64.629,64.586,64.604,355850000.0
2009-09-08 09:30:00,64.616,64.659,64.604,64.643,324010000.0
2009-09-08 09:35:00,64.672,64.699,64.647,64.673,232080000.0
2009-09-08 09:40:00,64.665,64.688,64.645,64.677,312910000.0
2009-09-08 09:45:00,64.688,64.696,64.601,64.604,225810000.0
2009-09-08 09:50:00,64.597,64.598,64.5,64.537,206630000.0
2009-09-08 09:55:00,64.537,64.578,64.537,64.576,494580000.0
2009-09-08 10:00:00,64.587,64.604,64.555,64.581,314420000.0
2009-09-08 10:05:00,64.59,64.639,64.577,64.624,231710000.0
2009-09-08 10:10:00,64.602,64.626,64.554,64.604,351330000.0
2009-09-08 10:15:00,64.586,64.6,64.484,64.501,427220000.0
2009-09-08 10:20:00,64.503,64.535,64.468,64.535,331210000.0
2009-09-08 10:25:00,64.543,64.563,64.523,64.56,391050000.0
2009-09-08 10:30:00,64.558,64.571,64.527,64.559,358060000.0
2009-09-08 10:35:00,64.542,64.57,64.539,64.56,417330000.0
2009-09-08 10:40:00,64.566,64.589,64.553,64.562,502350000.0
2009-09-08 10:45:00,64.572,64.59,64.553,64.579,449980000.0
2009-09-08 10:50:00,64.591,64.619,64.573,64.601,379400000.0
2009-09-08 10:55:00,64.599,64.613,64.563,64.589,444350000.0
2009-09-08 11:00:00,64.599,64.634,64.589,64.612,403350000.0
2009-09-08 11:05:00,64.623,64.623,64.589,64.603,462470000.0
2009-09-08 11:10:00,64.593,64.62,64.569,64.59,578680000.0
2009-09-08 11:15:00,64.585,64.598,64.56,64.588,405280000.0
2009-09-08 11:20:00,64.583,64.639,64.577,64.616,425530000.0
2009-09-08 11:25:00,64.616,64.642,64.59,64.637,341710000.0
2009-09-08 11:30:00,64.651,64.665,64.631,64.633,499910000.0
2009-09-08 11:35:00,64.646,64.649,64.563,64.566,433780000.0
2009-09-08 11:40:00,64.571,64.609,64.566,64.575,392850000.0
2009-09-08 11:45:00,64.576,64.595,64.537,64.571,608330000.0
2009-09-08 11:50:00,64.558,64.601,64.548,64.569,451290000.0
2009-09-08 11:55:00,64.557,64.567,64.488,64.535,529270000.0
2009-09-08 12:00:00,64.532,64.545,64.478,64.49,516690000.0
2009-09-08 12:05:00,64.481,64.522,64.454,64.505,506300000.0
2009-09-08 12:10:00,64.499,64.561,64.499,64.561,379710000.0
2009-09-08 12:15:00,64.566,64.572,64.511,64.518,493300000.0
2009-09-08 12:20:00,64.515,64.58,64.508,64.564,369950000.0
2009-09-08 12:25:00,64.554,64.567,64.51,64.517,341310000.0
2009-09-08 12:30:00,64.544,64.587,64.52,64.559,439730000.0
2009-09-08 12:35:00,64.581,64.603,64.552,64.568,452460000.0
2009-09-08 12:40:00,64.565,64.594,64.561,64.579,484120000.0
2009-09-08 12:45:00,64.583,64.608,64.563,64.602,384910000.0
2009-09-08 12:50:00,64.601,64.641,64.601,64.638,498590000.0
2009-09-08 12:55:00,64.639,64.659,64.621,64.631,266290000.0
2009-09-08 13:00:00,64.638,64.654,64.618,64.635,46040000.0
2009-09-08 13:05:00,64.626,64.637,64.589,64.598,61600000.0
2009-09-08 13:10:00,64.584,64.611,64.575,64.605,61650000.0
2009-09-08 13:15:00,64.621,64.643,64.596,64.643,68860000.0
2009-09-08 13:20:00,64.632,64.664,64.591,64.591,58820000.0
2009-09-08 13:25:00,64.593,64.619,64.575,64.608,47270000.0
2009-09-08 13:30:00,64.614,64.648,64.578,64.599,57340000.0
2009-09-08 13:35:00,64.595,64.618,64.583,64.601,60010000.0
2009-09-08 13:40:00,64.597,64.664,64.579,64.635,65990000.0
2009-09-08 13:45:00,64.658,64.658,64.627,64.646,64970000.0
2009-09-08 13:50:00,64.652,64.703,64.652,64.675,70590000.0
2009-09-08 13:55:00,64.679,64.699,64.614,64.622,62890000.0
2009-09-08 14:00:00,64.646,64.658,64.604,64.623,67400000.0
2009-09-08 14:05:00,64.624,64.641,64.611,64.611,65290000.0
2009-09-08 14:10:00,64.623,64.669,64.623,64.655,72630000.0
2009-09-08 14:15:00,64.663,64.664,64.639,64.651,72250000.0
2009-09-08 14:20:00,64.654,64.709,64.65,64.677,72550000.0
2009-09-08 14:25:00,64.656,64.659,64.621,64.641,80770000.0
2009-09-08 14:30:00,64.638,64.645,64.596,64.597,63210000.0
2009-09-08 14:35:00,64.585,64.627,64.579,64.609,71460000.0
2009-09-08 14:40:00,64.603,64.632,64.602,64.622,51700000.0
2009-09-08 14:45:00,64.608,64.608,64.556,64.567,51920000.0
2009-09-08 14:50:00,64.557,64.584,64.557,64.581,69020000.0
2009-09-08 14:55:00,64.57,64.573,64.537,64.564,81860000.0
2009-09-08 15:00:00,64.558,64.582,64.538,64.546,69170000.0
2009-09-08 15:05:00,64.562,64.642,64.55,64.611,76270000.0
2009-09-08 15:10:00,64.598,64.613,64.585,64.592,63580000.0
2009-09-08 15:15:00,64.606,64.632,64.567,64.63,70060000.0
2009-09-08 15:20:00,64.627,64.656,64.621,64.636,68950000.0
2009-09-08 15:25:00,64.631,64.651,64.618,64.638,80000000.0
2009-09-08 15:30:00,64.657,64.658,64.595,64.626,79590000.0
2009-09-08 15:35:00,64.626,64.636,64.598,64.615,54940000.0
2009-09-08 15:40:00,64.606,64.662,64.606,64.644,66240000.0
2009-09-08 15:45:00,64.643,64.645,64.614,64.622,54850000.0
2009-09-08 15:50:00,64.64,64.652,64.606,64.617,71960000.0
2009-09-08 15:55:00,64.619,64.643,64.595,64.609,63660000.0
2009-09-08 16:00:00,64.618,64.621,64.575,64.588,70020000.0
2009-09-08 16:05:00,64.576,64.633,64.574,64.633,71860000.0
2009-09-08 16:10:00,64.619,64.665,64.607,64.64,57040000.0
2009-09-08 16:15:00,64.625,64.63,64.59,64.603,50880000.0
2009-09-08 16:20:00,64.596,64.609,64.581,64.597,57370000.0
2009-09-08 16:25:00,64.584,64.595,64.555,64.573,57250000.0
2009-09-08 16:30:00,64.573,64.575,64.544,64.562,61220000.0
2009-09-08 16:35:00,64.55,64.596,64.533,64.568,73540000.0
2009-09-08 16:40:00,64.578,64.627,64.566,64.627,64950000.0
2009-09-08 16:45:00,64.622,64.638,64.556,64.584,61650000.0
2009-09-08 16:50:00,64.597,64.608,64.583,64.601,58910000.0
2009-09-08 16:55:00,64.596,64.6,64.579,64.595,60640000.0
2009-09-08 17:00:00,64.625,64.643,64.595,64.605,66300000.0
2009-09-08 17:05:00,64.606,64.639,64.606,64.635,67390000.0
2009-09-08 17:10:00,64.64,64.652,64.598,64.62,83220000.0
2009-09-08 17:15:00,64.614,64.615,64.588,64.593,41270000.0
2009-09-08 17:20:00,64.592,64.604,64.58,64.583,61570000.0
2009-09-08 17:25:00,64.575,64.611,64.575,64.602,60410000.0
2009-09-08 17:30:00,64.594,64.615,64.543,64.593,51930000.0
2009-09-08 17:35:00,64.593,64.631,64.588,64.624,73500000.0
2009-09-08 17:40:00,64.627,64.635,64.603,64.616,73480000.0
2009-09-08 17:45:00,64.624,64.641,64.599,64.64,50160000.0
2009-09-08 17:50:00,64.642,64.644,64.604,64.635,71960000.0
2009-09-08 17:55:00,64.636,64.641,64.617,64.637,77350000.0
2009-09-08 18:00:00,64.634,64.647,64.613,64.621,58680000.0
2009-09-08 18:05:00,64.616,64.629,64.612,64.625,58880000.0
2009-09-08 18:10:00,64.625,64.65,64.621,64.637,41330000.0
2009-09-08 18:15:00,64.644,64.645,64.613,64.637,454280000.0
2009-09-08 18:20:00,64.643,64.65,64.612,64.632,334510000.0
2009-09-08 18:25:00,64.632,64.633,64.593,64.601,492390000.0
2009-09-08 18:30:00,64.61,64.624,64.595,64.615,481460000.0
2009-09-08 18:35:00,64.634,64.639,64.616,64.633,265910000.0
2009-09-08 18:40:00,64.611,64.624,64.582,64.591,302770000.0
2009-09-08 18:45:00,64.603,64.623,64.573,64.611,484280000.0
2009-09-08 18:50:00,64.616,64.677,64.603,64.668,208610000.0
2009-09-08 18:55:00,64.674,64.689,64.664,64.675,349090000.0
2009-09-08 19:00:00,64.687,64.694,64.646,64.653,470500000.0
2009-09-08 19:05:00,64.654,64.685,64.642,64.674,239850000.0
2009-09-08 19:10:00,64.66,64.686,64.646,64.671,452790000.0
2009-09-08 19:15:00,64.694,64.717,64.672,64.689,325840000.0
2009-09-08 19:20:00,64.675,64.704,64.673,64.695,532880000.0
2009-09-08 19:25:00,64.69,64.723,64.678,64.721,478860000.0
2009-09-08 19:30:00,64.731,64.731,64.664,64.677,188810000.0
2009-09-08 19:35:00,64.675,64.693,64.64,64.683,227300000.0
2009-09-08 19:40:00,64.689,64.693,64.651,64.663,476380000.0
2009-09-08 19:45:00,64.671,64.677,64.643,64.648,319880000.0
2009-09-08 19:50:00,64.639,64.64,64.571,64.591,545500000.0
2009-09-08 19:55:00,64.577,64.631,64.577,64.618,464660000.0
2009-09-08 20:00:00,64.64,64.647,64.604,64.621,178820000.0
2009-09-08 20:05:00,64.616,64.633,64.594,64.617,361530000.0
2009-09-08 20:10:00,64.616,64.665,64.604,64.638,446000000.0
2009-09-08 20:15:00,64.659,64.667,64.629,64.667,260480000.0
2009-09-08 20:20:00,64.665,64.689,64.643,64.675,305570000.0
2009-09-08 20:25:00,64.691,64.691,64.656,64.663,424010000.0
2009-09-08 20:30:00,64.679,64.682,64.659,64.678,301680000.0
2009-09-08 20:35:00,64.691,64.706,64.675,64.695,373020000.0
2009-09-08 20:40:00,64.7,64.766,64.692,64.746,335940000.0
2009-09-08 20:45:00,64.778,64.778,64.729,64.756,438030000.0
2009-09-08 20:50:00,64.76,64.779,64.751,64.76,558990000.0
2009-09-08 20:55:00,64.743,64.775,64.738,64.749,285040000.0
2009-09-08 21:00:00,64.743,64.753,64.681,64.696,247400000.0
2009-09-08 21:05:00,64.681,64.695,64.663,64.693,521340000.0
2009-09-08 21:10:00,64.684,64.688,64.67,64.673,252370000.0
2009-09-08 21:15:00,64.683,64.686,64.64,64.654,328540000.0
2009-09-08 21:20:00,64.651,64.686,64.646,64.678,260130000.0
2009-09-08 21:25:00,64.662,64.674,64.651,64.665,302700000.0
2009-09-08 21:30:00,64.675,64.694,64.661,64.694,455440000.0
2009-09-08 21:35:00,64.676,64.707,64.676,64.705,340020000.0
2009-09-08 21:40:00,64.678,64.692,64.662,64.683,500840000.0
2009-09-08 21:45:00,64.689,64.707,64.672,64.703,475500000.0
2009-09-08 21:50:00,64.695,64.73,64.694,64.71,268420000.0
2009-09-08 21:55:00,64.713,64.714,64.663,64.668,291770000.0
2009-09-08 22:00:00,64.672,64.674,64.65,64.663,320440000.0
2009-09-08 22:05:00,64.664,64.699,64.647,64.684,309720000.0
2009-09-08 22:10:00,64.686,64.736,64.672,64.728,319470000.0
2009-09-08 22:15:00,64.743,64.786,64.72,64.748,372220000.0
2009-09-08 22:20:00,64.748,64.758,64.714,64.728,382340000.0
2009-09-08 22:25:00,64.706,64.734,64.703,64.724,602190000.0
2009-09-08 22:30:00,64.74,64.741,64.68,64.694,350350000.0
2009-09-08 22:35:00,64.695,64.713,64.643,64.643,173530000.0
2009-09-08 22:40:00,64.64,64.686,64.634,64.678,477830000.0
2009-09-08 22:45:00,64.685,64.691,64.66,64.688,336340000.0
2009-09-08 22:50:00,64.688,64.698,64.635,64.693,325600000.0
2009-09-08 22:55:00,64.684,64.738,64.672,64.699,402760000.0
2009-09-08 23:00:00,64.708,64.733,64.7,64.711,308400000.0
2009-09-08 23:05:00,64.73,64.739,64.703,64.715,299270000.0
2009-09-08 23:10:00,64.714,64.739,64.693,64.738,334040000.0
2009-09-08 23:15:00,64.743,64.747,64.705,64.73,324240000.0
2009-09-08 23:20:00,64.733,64.75,64.73,64.748,299270000.0
2009-09-08 23:25:00,64.742,64.77,64.733,64.768,285820000.0
2009-09-08 23:30:00,64.758,64.771,64.734,64.746,329340000.0
2009-09-08 23:35:00,64.738,64.757,64.721,64.726,261940000.0
2009-09-08 23:40:00,64.73,64.741,64.722,64.734,303940000.0
2009-09-08 23:45:00,64.722,64.728,64.702,64.72,219460000.0
2009-09-08 23:50:00,64.716,64.734,64.712,64.717,428270000.0
2009-09-08 23:55:00,64.708,64.734,64.706,64.715,299520000.0
2009-09-09 00:00:00,64.709,64.717,64.686,64.702,497680000.0
2009-09-09 00:05:00,64.67,64.694,64.67,64.683,384380000.0
2009-09-09 00:10:00,64.661,64.698,64.66,64.665,197170000.0
2009-09-09 00:15:00,64.678,64.684,64.651,64.664,259010000.0
2009-09-09 00:20:00,64.678,64.685,64.659,64.667,327840000.0
2009-09-09 00:25:00,64.672,64.685,64.668,64.676,203210000.0
2009-09-09 00:30:00,64.675,64.675,64.639,64.658,366010000.0
2009-09-09 00:35:00,64.665,64.683,64.665,64.67,136400000.0
2009-09-09 00:40:00,64.659,64.677,64.649,64.665,304660000.0
2009-09-09 00:45:00,64.684,64.684,64.664,64.671,196530000.0
2009-09-09 00:50:00,64.672,64.672,64.642,64.661,211730000.0
2009-09-09 00:55:00,64.653,64.672,64.631,64.653,462990000.0
2009-09-09 01:00:00,64.677,64.7,64.664,64.69,319420000.0
2009-09-09 01:05:00,64.701,64.709,64.668,64.695,547360000.0
2009-09-09 01:10:00,64.698,64.714,64.678,64.689,463740000.0
2009-09-09 01:15:00,64.717,64.717,64.673,64.679,183390000.0
2009-09-09 01:20:00,64.668,64.708,64.652,64.675,366190000.0
2009-09-09 01:25:00,64.663,64.693,64.647,64.679,442760000.0
2009-09-09 01:30:00,64.692,64.731,64.672,64.707,255250000.0
2009-09-09 01:35:00,64.689,64.743,64.684,64.716,304870000.0
2009-09-09 01:40:00,64.699,64.714,64.697,64.71,435130000.0
2009-09-09 01:45:00,64.729,64.736,64.667,64.704,302640000.0
2009-09-09 01:50:00,64.725,64.728,64.673,64.683,303470000.0
2009-09-09 01:55:00,64.665,64.702,64.663,64.696,220750000.0
2009-09-09 02:00:00,64.696,64.714,64.666,64.686,242040000.0
2009-09-09 02:05:00,64.684,64.702,64.644,64.669,406280000.0
2009-09-09 02:10:00,64.66,64.68,64.64,64.661,232940000.0
2009-09-09 02:15:00,64.67,64.709,64.644,64.694,330750000.0
2009-09-09 02:20:00,64.689,64.729,64.676,64.699,310270000.0
2009-09-09 02:25:00,64.698,64.721,64.692,64.707,229930000.0
2009-09-09 02:30:00,64.687,64.727,64.683,64.724,446430000.0
2009-09-09 02:35:00,64.717,64.743,64.702,64.737,206070000.0
2009-09-09 02:40:00,64.714,64.786,64.714,64.767,293260000.0
2009-09-09 02:45:00,64.773,64.787,64.742,64.777,509980000.0
2009-09-09 02:50:00,64.75,64.789,64.741,64.765,375800000.0
2009-09-09 02:55:00,64.759,64.773,64.739,64.771,324790000.0
2009-09-09 03:00:00,64.773,64.811,64.758,64.781,354200000.0
2009-09-09 03:05:00,64.781,64.848,64.775,64.834,343150000.0
2009-09-09 03:10:00,64.85,64.873,64.832,64.873,362860000.0
2009-09-09 03:15:00,64.867,64.888,64.845,64.869,269040000.0
2009-09-09 03:20:00,64.883,64.891,64.855,64.885,303060000.0
2009-09-09 03:25:00,64.878,64.905,64.866,64.886,340150000.0
2009-09-09 03:30:00,64.88,64.88,64.795,64.806,343140000.0
2009-09-09 03:35:00,64.794,64.863,64.794,64.857,263470000.0
2009-09-09 03:40:00,64.861,64.865,64.805,64.819,391300000.0
2009-09-09 03:45:00,64.819,64.868,64.792,64.867,271980000.0
2009-09-09 03:50:00,64.859,64.874,64.832,64.846,378790000.0
2009-09-09 03:55:00,64.843,64.883,64.835,64.861,253840000.0
2009-09-09 04:00:00,64.864,64.864,64.788,64.809,393230000.0
2009-09-09 04:05:00,64.803,64.813,64.766,64.785,321690000.0
2009-09-09 04:10:00,64.79,64.803,64.764,64.788,320230000.0
2009-09-09 04:15:00,64.793,64.795,64.756,64.767,331670000.0
2009-09-09 04:20:00,64.777,64.805,64.763,64.773,397920000.0
2009-09-09 04:25:00,64.789,64.81,64.784,64.789,340980000.0
2009-09-09 04:30:00,64.79,64.823,64.783,64.814,333490000.0
2009-09-09 04:35:00,64.825,64.83,64.785,64.796,248240000.0
2009-09-09 04:40:00,64.807,64.807,64.764,64.786,390810000.0
2009-09-09 04:45:00,64.779,64.787,64.745,64.753,407010000.0
2009-09-09 04:50:00,64.763,64.801,64.745,64.798,402370000.0
2009-09-09 04:55:00,64.789,64.812,64.773,64.796,285610000.0
2009-09-09 05:00:00,64.786,64.797,64.754,64.779,374810000.0
2009-09-09 05:05:00,64.766,64.791,64.749,64.775,321670000.0
2009-09-09 05:10:00,64.76,64.788,64.751,64.762,435130000.0
2009-09-09 05:15:00,64.786,64.786,64.746,64.76,225560000.0
2009-09-09 05:20:00,64.765,64.773,64.737,64.753,388580000.0
2009-09-09 05:25:00,64.758,64.758,64.731,64.737,269330000.0
2009-09-09 05:30:00,64.761,64.761,64.686,64.708,392830000.0
2009-09-09 05:35:00,64.723,64.723,64.685,64.719,228240000.0
2009-09-09 05:40:00,64.693,64.722,64.677,64.715,315420000.0
2009-09-09 05:45:00,64.716,64.74,64.696,64.727,567340000.0
2009-09-09 05:50:00,64.718,64.744,64.705,64.722,403150000.0
2009-09-09 05:55:00,64.704,64.733,64.695,64.717,375530000.0
2009-09-09 06:00:00,64.724,64.724,64.696,64.713,344410000.0
2009-09-09 06:05:00,64.692,64.726,64.685,64.713,325280000.0
2009-09-09 06:10:00,64.715,64.715,64.673,64.696,309010000.0
2009-09-09 06:15:00,64.704,64.717,64.673,64.702,428000000.0
2009-09-09 06:20:00,64.721,64.735,64.696,64.719,272470000.0
2009-09-09 06:25:00,64.695,64.735,64.695,64.735,286360000.0
2009-09-09 06:30:00,64.744,64.744,64.694,64.726,416630000.0
2009-09-09 06:35:00,64.718,64.728,64.677,64.681,427780000.0
2009-09-09 06:40:00,64.691,64.735,64.691,64.71,190440000.0
2009-09-09 06:45:00,64.737,64.737,64.692,64.716,288620000.0
2009-09-09 06:50:00,64.681,64.711,64.656,64.685,591900000.0
2009-09-09 06:55:00,64.68,64.714,64.673,64.708,384420000.0
2009-09-09 07:00:00,64.702,64.702,64.658,64.684,436150000.0
2009-09-09 07:05:00,64.682,64.717,64.672,64.696,400240000.0
2009-09-09 07:10:00,64.696,64.741,64.684,64.718,324040000.0
2009-09-09 07:15:00,64.711,64.724,64.671,64.703,231230000.0
2009-09-09 07:20:00,64.673,64.704,64.669,64.69,452210000.0
2009-09-09 07:25:00,64.676,64.702,64.654,64.673,518040000.0
2009-09-09 07:30:00,64.69,64.71,64.664,64.7,345600000.0
2009-09-09 07:35:00,64.684,64.716,64.673,64.716,437240000.0
2009-09-09 07:40:00,64.709,64.715,64.692,64.698,348010000.0
2009-09-09 07:45:00,64.727,64.737,64.702,64.726,567160000.0
2009-09-09 07:50:00,64.72,64.752,64.717,64.739,371440000.0
2009-09-09 07:55:00,64.741,64.748,64.724,64.74,380040000.0
2009-09-09 08:00:00,64.754,64.783,64.726,64.76,263590000.0
2009-09-09 08:05:00,64.761,64.814,64.744,64.803,368860000.0
2009-09-09 08:10:00,64.8,64.841,64.778,64.808,431570000.0
2009-09-09 08:15:00,64.821,64.84,64.789,64.835,183230000.0
2009-09-09 08:20:00,64.845,64.862,64.805,64.822,365620000.0
2009-09-09 08:25:00,64.821,64.864,64.818,64.856,595910000.0
2009-09-09 08:30:00,64.863,64.889,64.822,64.835,360910000.0
2009-09-09 08:35:00,64.857,64.864,64.817,64.835,388700000.0
2009-09-09 08:40:00,64.832,64.87,64.813,64.823,267060000.0
2009-09-09 08:45:00,64.844,64.844,64.795,64.823,404700000.0
2009-09-09 08:50:00,64.838,64.85,64.797,64.803,466280000.0
2009-09-09 08:55:00,64.825,64.825,64.776,64.81,211780000.0
2009-09-09 09:00:00,64.824,64.868,64.798,64.856,289500000.0
2009-09-09 09:05:00,64.83,64.843,64.784,64.818,328190000.0
2009-09-09 09:10:00,64.825,64.834,64.771,64.822,360940000.0
2009-09-09 09:15:00,64.836,64.84,64.806,64.818,329020000.0
2009-09-09 09:20:00,64.829,64.829,64.784,64.806,366000000.0
2009-09-09 09:25:00,64.785,64.841,64.764,64.822,427760000.0
2009-09-09 09:30:00,64.831,64.831,64.781,64.797,191940000.0
2009-09-09 09:35:00,64.809,64.848,64.786,64.818,360490000.0
2009-09-09 09:40:00,64.807,64.835,64.791,64.812,589750000.0
2009-09-09 09:45:00,64.812,64.83,64.775,64.825,375250000.0
2009-09-09 09:50:00,64.825,64.833,64.783,64.808,381550000.0
2009-09-09 09:55:00,64.815,64.824,64.744,64.793,404250000.0
2009-09-09 10:00:00,64.794,64.809,64.734,64.768,525940000.0
2009-09-09 10:05:00,64.748,64.776,64.73,64.731,396530000.0
2009-09-09 10:10:00,64.753,64.789,64.728,64.769,399290000.0
2009-09-09 10:15:00,64.763,64.789,64.743,64.77,410650000.0
2009-09-09 10:20:00,64.776,64.781,64.731,64.761,471100000.0
2009-09-09 10:25:00,64.773,64.824,64.773,64.824,427850000.0
2009-09-09 10:30:00,64.824,64.833,64.789,64.804,475760000.0
2009-09-09 10:35:00,64.81,64.824,64.784,64.8,304270000.0
2009-09-09 10:40:00,64.801,64.811,64.769,64.785,354140000.0
2009-09-09 10:45:00,64.796,64.803,64.766,64.789,326720000.0
2009-09-09 10:50:00,64.797,64.819,64.777,64.789,399410000.0
2009-09-09 10:55:00,64.79,64.825,64.782,64.819,417480000.0
2009-09-09 11:00:00,64.826,64.845,64.786,64.805,180630000.0
2009-09-09 11:05:00,64.802,64.814,64.782,64.796,289740000.0
2009-09-09 11:10:00,64.801,64.832,64.785,64.811,367590000.0
2009-09-09 11:15:00,64.823,64.832,64.799,64.811,318430000.0
2009-09-09 11:20:00,64.824,64.843,64.813,64.834,193510000.0
2009-09-09 11:25:00,64.818,64.844,64.805,64.844,279160000.0
2009-09-09 11:30:00,64.842,64.853,64.821,64.848,216960000.0
2009-09-09 11:35:00,64.856,64.869,64.836,64.85,347870000.0
2009-09-09 11:40:00,64.859,64.867,64.833,64.842,300700000.0
2009-09-09 11:45:00,64.855,64.87,64.825,64.838,357490000.0
2009-09-09 11:50:00,64.843,64.871,64.833,64.854,478060000.0
2009-09-09 11:55:00,64.846,64.903,64.835,64.893,425060000.0
2009-09-09 12:00:00,64.902,64.902,64.819,64.847,374620000.0
2009-09-09 12:05:00,64.854,64.863,64.802,64.802,462680000.0
2009-09-09 12:10:00,64.81,64.851,64.801,64.847,440730000.0
2009-09-09 12:15:00,64.856,64.856,64.82,64.852,300620000.0
2009-09-09 12:20:00,64.847,64.863,64.832,64.832,404370000.0
2009-09-09 12:25:00,64.837,64.845,64.801,64.818,312110000.0
2009-09-09 12:30:00,64.818,64.825,64.791,64.806,248580000.0
2009-09-09 12:35:00,64.815,64.831,64.79,64.807,469340000.0
2009-09-09 12:40:00,64.801,64.823,64.799,64.806,332220000.0
2009-09-09 12:45:00,64.821,64.821,64.783,64.789,203940000.0
2009-09-09 12:50:00,64.771,64.814,64.757,64.807,531030000.0
2009-09-09 12:55:00,64.809,64.826,64.792,64.826,271600000.0
2009-09-09 13:00:00,64.828,64.835,64.795,64.802,270920000.0
2009-09-09 13:05:00,64.811,64.853,64.811,64.818,482180000.0
2009-09-09 13:10:00,64.811,64.835,64.805,64.819,335800000.0
2009-09-09 13:15:00,64.822,64.822,64.765,64.785,317730000.0
2009-09-09 13:20:00,64.786,64.797,64.776,64.793,323290000.0
2009-09-09 13:25:00,64.786,64.814,64.772,64.772,317170000.0
2009-09-09 13:30:00,64.804,64.816,64.776,64.805,277130000.0
2009-09-09 13:35:00,64.795,64.813,64.772,64.785,372420000.0
2009-09-09 13:40:00,64.774,64.822,64.774,64.819,448530000.0
2009-09-09 13:45:00,64.816,64.831,64.795,64.806,442380000.0
2009-09-09 13:50:00,64.816,64.833,64.783,64.789,374610000.0
2009-09-09 13:55:00,64.798,64.813,64.734,64.742,404650000.0
2009-09-09 14:00:00,64.763,64.797,64.733,64.778,384110000.0
2009-09-09 14:05:00,64.767,64.785,64.744,64.773,285760000.0
2009-09-09 14:10:00,64.776,64.81,64.751,64.751,412270000.0
2009-09-09 14:15:00,64.761,64.79,64.752,64.764,324700000.0
2009-09-09 14:20:00,64.741,64.772,64.699,64.765,296000000.0
2009-09-09 14:25:00,64.733,64.772,64.722,64.758,457340000.0
2009-09-09 14:30:00,64.776,64.809,64.743,64.806,326220000.0
2009-09-09 14:35:00,64.804,64.821,64.775,64.804,239590000.0
2009-09-09 14:40:00,64.813,64.832,64.794,64.808,452910000.0
2009-09-09 14:45:00,64.822,64.823,64.782,64.797,329330000.0
2009-09-09 14:50:00,64.805,64.825,64.791,64.8,231410000.0
2009-09-09 14:55:00,64.795,64.823,64.779,64.794,463290000.0
2009-09-09 15:00:00,64.813,64.82,64.777,64.808,525100000.0
2009-09-09 15:05:00,64.808,64.835,64.725,64.729,353950000.0
2009-09-09 15:10:00,64.728,64.749,64.708,64.736,439880000.0
2009-09-09 15:15:00,64.738,64.738,64.684,64.689,317420000.0
2009-09-09 15:20:00,64.684,64.71,64.657,64.68,361060000.0
2009-09-09 15:25:00,64.677,64.693,64.66,64.669,597260000.0
2009-09-09 15:30:00,64.706,64.711,64.624,64.643,375400000.0
2009-09-09 15:35:00,64.624,64.658,64.617,64.622,375870000.0
2009-09-09 15:40:00,64.635,64.68,64.613,64.631,400150000.0
2009-09-09 15:45:00,64.649,64.687,64.637,64.665,412680000.0
2009-09-09 15:50:00,64.639,64.678,64.619,64.648,374720000.0
2009-09-09 15:55:00,64.648,64.65,64.526,64.565,421920000.0
2009-09-09 16:00:00,64.562,64.562,64.347,64.399,412300000.0
2009-09-09 16:05:00,64.404,64.443,64.341,64.364,482820000.0
2009-09-09 16:10:00,64.365,64.448,64.341,64.443,483750000.0
2009-09-09 16:15:00,64.449,64.449,64.364,64.392,413320000.0
2009-09-09 16:20:00,64.401,64.46,64.393,64.444,431220000.0
2009-09-09 16:25:00,64.459,64.469,64.391,64.401,415610000.0
2009-09-09 16:30:00,64.404,64.404,64.347,64.382,417390000.0
2009-09-09 16:35:00,64.367,64.419,64.36,64.398,486600000.0
2009-09-09 16:40:00,64.384,64.422,64.371,64.417,431390000.0
2009-09-09 16:45:00,64.426,64.441,64.385,64.406,309030000.0
2009-09-09 16:50:00,64.406,64.437,64.392,64.433,386320000.0
2009-09-09 16:55:00,64.442,64.442,64.383,64.411,337870000.0
2009-09-09 17:00:00,64.426,64.442,64.407,64.43,442990000.0
2009-09-09 17:05:00,64.435,64.445,64.411,64.429,346380000.0
2009-09-09 17:10:00,64.41,64.45,64.392,64.431,183030000.0
2009-09-09 17:15:00,64.434,64.487,64.412,64.487,311100000.0
2009-09-09 17:20:00,64.472,64.519,64.446,64.496,458900000.0
2009-09-09 17:25:00,64.506,64.51,64.457,64.473,217990000.0
2009-09-09 17:30:00,64.478,64.495,64.457,64.476,205110000.0
2009-09-09 17:35:00,64.472,64.52,64.472,64.49,286780000.0
2009-09-09 17:40:00,64.482,64.483,64.441,64.456,226670000.0
2009-09-09 17:45:00,64.464,64.464,64.433,64.455,315170000.0
2009-09-09 17:50:00,64.45,64.476,64.44,64.465,336280000.0
2009-09-09 17:55:00,64.454,64.502,64.454,64.489,372160000.0
2009-09-09 18:00:00,64.493,64.498,64.465,64.476,492470000.0
2009-09-09 18:05:00,64.49,64.535,64.474,64.495,406610000.0
2009-09-09 18:10:00,64.472,64.526,64.463,64.485,400490000.0
2009-09-09 18:15:00,64.486,64.505,64.471,64.486,466300000.0
2009-09-09 18:20:00,64.478,64.497,64.472,64.489,365500000.0
2009-09-09 18:25:00,64.488,64.5,64.461,64.467,407530000.0
2009-09-09 18:30:00,64.481,64.488,64.446,64.446,319390000.0
2009-09-09 18:35:00,64.466,64.487,64.441,64.451,294910000.0
2009-09-09 18:40:00,64.46,64.491,64.451,64.468,280260000.0
2009-09-09 18:45:00,64.476,64.494,64.463,64.488,442210000.0
2009-09-09 18:50:00,64.487,64.51,64.466,64.504,328690000.0
2009-09-09 18:55:00,64.486,64.542,64.486,64.535,246360000.0
2009-09-09 19:00:00,64.535,64.549,64.458,64.518,503450000.0
2009-09-09 19:05:00,64.511,64.531,64.492,64.51,232050000.0
2009-09-09 19:10:00,64.511,64.541,64.484,64.517,326880000.0
2009-09-09 19:15:00,64.528,64.571,64.504,64.557,559610000.0
2009-09-09 19:20:00,64.551,64.583,64.521,64.537,412320000.0
2009-09-09 19:25:00,64.521,64.571,64.521,64.538,370960000.0
2009-09-09 19:30:00,64.542,64.542,64.501,64.509,368390000.0
2009-09-09 19:35:00,64.519,64.544,64.512,64.528,267660000.0
2009-09-09 19:40:00,64.529,64.555,64.528,64.548,167330000.0
2009-09-09 19:45:00,64.547,64.547,64.512,64.535,372100000.0
2009-09-09 19:50:00,64.524,64.566,64.52,64.556,330900000.0
2009-09-09 19:55:00,64.555,64.61,64.516,64.551,366280000.0
2009-09-09 20:00:00,64.575,64.65,64.552,64.612,432820000.0
2009-09-09 20:05:00,64.607,64.622,64.556,64.593,177380000.0
2009-09-09 20:10:00,64.622,64.643,64.575,64.607,369840000.0
2009-09-09 20:15:00,64.599,64.631,64.576,64.597,586050000.0
2009-09-09 20:20:00,64.563,64.605,64.563,64.603,363020000.0
2009-09-09 20:25:00,64.601,64.617,64.575,64.604,391250000.0
2009-09-09 20:30:00,64.612,64.637,64.595,64.631,434660000.0
2009-09-09 20:35:00,64.621,64.628,64.584,64.59,545000000.0
2009-09-09 20:40:00,64.602,64.63,64.57,64.624,327680000.0
2009-09-09 20:45:00,64.645,64.645,64.602,64.618,448990000.0
2009-09-09 20:50:00,64.599,64.601,64.557,64.571,498200000.0
2009-09-09 20:55:00,64.553,64.601,64.541,64.592,346340000.0
2009-09-09 21:00:00,64.612,64.612,64.529,64.546,440930000.0
2009-09-09 21:05:00,64.549,64.568,64.534,64.551,443990000.0
2009-09-09 21:10:00,64.533,64.575,64.533,64.566,465250000.0
2009-09-09 21:15:00,64.574,64.587,64.557,64.579,287050000.0
2009-09-09 21:20:00,64.585,64.585,64.561,64.572,294720000.0
2009-09-09 21:25:00,64.562,64.577,64.53,64.541,361860000.0
2009-09-09 21:30:00,64.555,64.556,64.531,64.538,481330000.0
2009-09-09 21:35:00,64.538,64.57,64.526,64.559,378790000.0
2009-09-09 21:40:00,64.55,64.584,64.55,64.576,479620000.0
2009-09-09 21:45:00,64.571,64.593,64.534,64.534,453830000.0
2009-09-09 21:50:00,64.54,64.576,64.524,64.542,608360000.0
2009-09-09 21:55:00,64.554,64.617,64.554,64.579,577320000.0
2009-09-09 22:00:00,64.582,64.589,64.56,64.567,467840000.0
2009-09-09 22:05:00,64.576,64.591,64.56,64.576,382350000.0
2009-09-09 22:10:00,64.567,64.576,64.541,64.556,438350000.0
2009-09-09 22:15:00,64.564,64.595,64.541,64.559,394100000.0
2009-09-09 22:20:00,64.551,64.598,64.544,64.575,460430000.0
2009-09-09 22:25:00,64.569,64.586,64.549,64.55,391930000.0
2009-09-09 22:30:00,64.568,64.575,64.551,64.555,404260000.0
2009-09-09 22:35:00,64.58,64.586,64.545,64.556,460950000.0
2009-09-09 22:40:00,64.569,64.585,64.542,64.567,410630000.0
2009-09-09 22:45:00,64.577,64.594,64.545,64.574,334220000.0
2009-09-09 22:50:00,64.586,64.586,64.547,64.573,372460000.0
2009-09-09 22:55:00,64.564,64.604,64.544,64.604,303480000.0
2009-09-09 23:00:00,64.615,64.619,64.571,64.572,253560000.0
2009-09-09 23:05:00,64.579,64.638,64.551,64.618,407610000.0
2009-09-09 23:10:00,64.602,64.629,64.591,64.593,319840000.0
2009-09-09 23:15:00,64.599,64.61,64.573,64.598,219270000.0
2009-09-09 23:20:00,64.589,64.602,64.543,64.575,336040000.0
2009-09-09 23:25:00,64.577,64.594,64.545,64.594,285200000.0
2009-09-09 23:30:00,64.589,64.59,64.558,64.567,403480000.0
2009-09-09 23:35:00,64.569,64.603,64.561,64.58,201340000.0
2009-09-09 23:40:00,64.549,64.584,64.549,64.557,313660000.0
2009-09-09 23:45:00,64.574,64.574,64.539,64.543,304410000.0
2009-09-09 23:50:00,64.546,64.552,64.487,64.503,396370000.0
2009-09-09 23:55:00,64.511,64.524,64.483,64.518,127490000.0
2009-09-10 00:00:00,64.521,64.526,64.487,64.517,245210000.0
2009-09-10 00:05:00,64.518,64.524,64.499,64.499,264540000.0
2009-09-10 00:10:00,64.51,64.553,64.51,64.537,287670000.0
2009-09-10 00:15:00,64.555,64.591,64.53,64.53,300350000.0
2009-09-10 00:20:00,64.519,64.56,64.516,64.53,377240000.0
2009-09-10 00:25:00,64.536,64.554,64.528,64.539,452460000.0
2009-09-10 00:30:00,64.554,64.564,64.522,64.564,369070000.0
2009-09-10 00:35:00,64.577,64.633,64.569,64.613,399660000.0
2009-09-10 00:40:00,64.605,64.621,64.591,64.598,408190000.0
2009-09-10 00:45:00,64.616,64.618,64.557,64.557,375120000.0
2009-09-10 00:50:00,64.578,64.597,64.55,64.589,273640000.0
2009-09-10 00:55:00,64.589,64.605,64.572,64.589,313970000.0
2009-09-10 01:00:00,64.605,64.628,64.596,64.62,260320000.0
2009-09-10 01:05:00,64.606,64.627,64.601,64.618,276820000.0
2009-09-10 01:10:00,64.614,64.622,64.593,64.619,420990000.0
2009-09-10 01:15:00,64.609,64.624,64.575,64.624,328780000.0
2009-09-10 01:20:00,64.618,64.643,64.6,64.629,240390000.0
2009-09-10 01:25:00,64.638,64.646,64.613,64.626,293360000.0
2009-09-10 01:30:00,64.635,64.643,64.611,64.628,339750000.0
2009-09-10 01:35:00,64.637,64.646,64.611,64.621,229720000.0
2009-09-10 01:40:00,64.636,64.648,64.622,64.647,462600000.0
2009-09-10 01:45:00,64.643,64.653,64.601,64.601,536770000.0
2009-09-10 01:50:00,64.618,64.633,64.603,64.603,344320000.0
2009-09-10 01:55:00,64.619,64.645,64.604,64.643,376750000.0
2009-09-10 02:00:00,64.641,64.668,64.616,64.646,236840000.0
2009-09-10 02:05:00,64.641,64.715,64.638,64.708,393190000.0
2009-09-10 02:10:00,64.706,64.706,64.642,64.656,228000000.0
2009-09-10 02:15:00,64.666,64.684,64.645,64.675,394250000.0
2009-09-10 02:20:00,64.667,64.694,64.656,64.659,201390000.0
2009-09-10 02:25:00,64.678,64.706,64.658,64.662,247100000.0
2009-09-10 02:30:00,64.689,64.703,64.666,64.69,391830000.0
2009-09-10 02:35:00,64.681,64.716,64.681,64.707,157180000.0
2009-09-10 02:40:00,64.688,64.722,64.68,64.689,281570000.0
2009-09-10 02:45:00,64.707,64.72,64.68,64.692,485010000.0
2009-09-10 02:50:00,64.703,64.705,64.666,64.674,352150000.0
2009-09-10 02:55:00,64.675,64.703,64.649,64.703,306180000.0
2009-09-10 03:00:00,64.688,64.7,64.664,64.669,355700000.0
2009-09-10 03:05:00,64.697,64.742,64.673,64.718,325530000.0
2009-09-10 03:10:00,64.722,64.722,64.693,64.699,357340000.0
2009-09-10 03:15:00,64.709,64.722,64.685,64.705,254290000.0
2009-09-10 03:20:00,64.707,64.712,64.666,64.677,279270000.0
2009-09-10 03:25:00,64.661,64.674,64.629,64.655,319800000.0
2009-09-10 03:30:00,64.654,64.659,64.608,64.652,341130000.0
2009-09-10 03:35:00,64.627,64.652,64.583,64.622,262000000.0
2009-09-10 03:40:00,64.633,64.651,64.604,64.648,378230000.0
2009-09-10 03:45:00,64.646,64.655,64.615,64.617,254340000.0
2009-09-10 03:50:00,64.643,64.643,64.593,64.618,369870000.0
2009-09-10 03:55:00,64.608,64.645,64.599,64.626,243820000.0
2009-09-10 04:00:00,64.622,64.622,64.569,64.592,389910000.0
2009-09-10 04:05:00,64.603,64.624,64.568,64.598,291470000.0
2009-09-10 04:10:00,64.624,64.628,64.583,64.593,250380000.0
2009-09-10 04:15:00,64.608,64.622,64.588,64.606,323940000.0
2009-09-10 04:20:00,64.606,64.634,64.585,64.598,381960000.0
2009-09-10 04:25:00,64.608,64.627,64.587,64.608,332190000.0
2009-09-10 04:30:00,64.602,64.603,64.534,64.546,345560000.0
2009-09-10 04:35:00,64.538,64.573,64.533,64.567,253730000.0
2009-09-10 04:40:00,64.569,64.582,64.546,64.576,410650000.0
2009-09-10 04:45:00,64.584,64.584,64.543,64.562,392840000.0
2009-09-10 04:50:00,64.554,64.602,64.544,64.587,433070000.0
2009-09-10 04:55:00,64.579,64.584,64.555,64.584,248690000.0
2009-09-10 05:00:00,64.595,64.596,64.564,64.577,394400000.0
2009-09-10 05:05:00,64.568,64.599,64.555,64.585,511640000.0
2009-09-10 05:10:00,64.589,64.616,64.588,64.602,472400000.0
2009-09-10 05:15:00,64.624,64.624,64.576,64.588,307080000.0
2009-09-10 05:20:00,64.584,64.621,64.57,64.621,401450000.0
2009-09-10 05:25:00,64.614,64.626,64.595,64.626,412390000.0
2009-09-10 05:30:00,64.622,64.628,64.602,64.627,375260000.0
2009-09-10 05:35:00,64.62,64.636,64.61,64.636,209610000.0
2009-09-10 05:40:00,64.638,64.651,64.614,64.637,305340000.0
2009-09-10 05:45:00,64.633,64.646,64.596,64.616,540970000.0
2009-09-10 05:50:00,64.591,64.634,64.591,64.627,411450000.0
2009-09-10 05:55:00,64.622,64.622,64.564,64.585,367350000.0
2009-09-10 06:00:00,64.594,64.599,64.568,64.577,347800000.0
2009-09-10 06:05:00,64.594,64.608,64.562,64.575,316290000.0
2009-09-10 06:10:00,64.568,64.585,64.559,64.564,307540000.0
2009-09-10 06:15:00,64.581,64.582,64.542,64.567,407230000.0
2009-09-10 06:20:00,64.574,64.575,64.551,64.565,263910000.0
2009-09-10 06:25:00,64.579,64.61,64.567,64.597,278600000.0
2009-09-10 06:30:00,64.605,64.613,64.583,64.601,407840000.0
2009-09-10 06:35:00,64.606,64.606,64.574,64.588,433740000.0
2009-09-10 06:40:00,64.586,64.613,64.564,64.579,186140000.0
2009-09-10 06:45:00,64.576,64.576,64.524,64.552,409050000.0
2009-09-10 06:50:00,64.564,64.566,64.524,64.538,579390000.0
2009-09-10 06:55:00,64.538,64.554,64.494,64.542,383620000.0
2009-09-10 07:00:00,64.548,64.574,64.532,64.568,434870000.0
2009-09-10 07:05:00,64.575,64.586,64.544,64.583,413670000.0
2009-09-10 07:10:00,64.575,64.584,64.559,64.575,343510000.0
2009-09-10 07:15:00,64.572,64.614,64.56,64.591,223610000.0
2009-09-10 07:20:00,64.604,64.636,64.587,64.629,478590000.0
2009-09-10 07:25:00,64.615,64.634,64.6,64.63,504050000.0
2009-09-10 07:30:00,64.637,64.666,64.619,64.666,346910000.0
2009-09-10 07:35:00,64.656,64.675,64.636,64.675,448960000.0
2009-09-10 07:40:00,64.667,64.697,64.654,64.666,340860000.0
2009-09-10 07:45:00,64.666,64.678,64.641,64.678,598550000.0
2009-09-10 07:50:00,64.659,64.694,64.645,64.678,376420000.0
2009-09-10 07:55:00,64.674,64.684,64.641,64.668,438070000.0
2009-09-10 08:00:00,64.693,64.693,64.65,64.65,254710000.0
2009-09-10 08:05:00,64.653,64.703,64.643,64.696,360630000.0
2009-09-10 08:10:00,64.683,64.694,64.647,64.649,440260000.0
2009-09-10 08:15:00,64.671,64.681,64.64,64.666,174420000.0
2009-09-10 08:20:00,64.641,64.664,64.622,64.657,365320000.0
2009-09-10 08:25:00,64.632,64.665,64.632,64.647,475120000.0
2009-09-10 08:30:00,64.663,64.674,64.617,64.636,372960000.0
2009-09-10 08:35:00,64.636,64.656,64.624,64.652,372540000.0
2009-09-10 08:40:00,64.648,64.656,64.615,64.632,268550000.0
2009-09-10 08:45:00,64.643,64.654,64.622,64.629,392150000.0
2009-09-10 08:50:00,64.634,64.643,64.606,64.626,420750000.0
2009-09-10 08:55:00,64.616,64.653,64.604,64.642,214910000.0
2009-09-10 09:00:00,64.644,64.644,64.593,64.593,279970000.0
2009-09-10 09:05:00,64.6,64.623,64.589,64.589,330680000.0
2009-09-10 09:10:00,64.608,64.632,64.596,64.621,388210000.0
2009-09-10 09:15:00,64.624,64.654,64.603,64.638,325630000.0
2009-09-10 09:20:00,64.644,64.662,64.622,64.647,376580000.0
2009-09-10 09:25:00,64.645,64.684,64.622,64.673,438180000.0
2009-09-10 09:30:00,64.658,64.683,64.633,64.655,187950000.0
2009-09-10 09:35:00,64.642,64.698,64.64,64.645,359970000.0
2009-09-10 09:40:00,64.651,64.684,64.641,64.683,591460000.0
2009-09-10 09:45:00,64.687,64.694,64.654,64.684,365810000.0
2009-09-10 09:50:00,64.663,64.692,64.633,64.658,384680000.0
2009-09-10 09:55:00,64.65,64.673,64.622,64.626,405410000.0
2009-09-10 10:00:00,64.641,64.661,64.616,64.628,531140000.0
2009-09-10 10:05:00,64.619,64.641,64.569,64.583,393650000.0
2009-09-10 10:10:00,64.601,64.614,64.564,64.588,409080000.0
2009-09-10 10:15:00,64.607,64.615,64.565,64.582,417270000.0
2009-09-10 10:20:00,64.594,64.6,64.557,64.583,480050000.0
2009-09-10 10:25:00,64.585,64.604,64.549,64.554,420690000.0
2009-09-10 10:30:00,64.584,64.584,64.541,64.583,458740000.0
2009-09-10 10:35:00,64.582,64.598,64.557,64.573,278850000.0
2009-09-10 10:40:00,64.579,64.599,64.557,64.574,370000000.0
2009-09-10 10:45:00,64.583,64.6,64.55,64.591,323400000.0
2009-09-10 10:50:00,64.59,64.61,64.562,64.562,390330000.0
2009-09-10 10:55:00,64.579,64.61,64.559,64.595,425450000.0
2009-09-10 11:00:00,64.579,64.629,64.571,64.629,182780000.0
2009-09-10 11:05:00,64.619,64.643,64.595,64.634,303770000.0
2009-09-10 11:10:00,64.631,64.65,64.599,64.609,358460000.0
2009-09-10 11:15:00,64.625,64.631,64.59,64.601,322270000.0
2009-09-10 11:20:00,64.593,64.618,64.572,64.588,178510000.0
2009-09-10 11:25:00,64.578,64.601,64.563,64.594,290280000.0
2009-09-10 11:30:00,64.604,64.646,64.565,64.613,212890000.0
2009-09-10 11:35:00,64.623,64.632,64.587,64.627,350540000.0
2009-09-10 11:40:00,64.596,64.643,64.58,64.616,315390000.0
2009-09-10 11:45:00,64.623,64.624,64.574,64.592,347500000.0
2009-09-10 11:50:00,64.571,64.621,64.564,64.58,456860000.0
2009-09-10 11:55:00,64.583,64.583,64.525,64.557,412930000.0
2009-09-10 12:00:00,64.555,64.578,64.526,64.561,375730000.0
2009-09-10 12:05:00,64.541,64.583,64.532,64.544,467340000.0
2009-09-10 12:10:00,64.553,64.565,64.536,64.551,444910000.0
2009-09-10 12:15:00,64.576,64.582,64.514,64.544,292030000.0
2009-09-10 12:20:00,64.526,64.576,64.526,64.55,396300000.0
2009-09-10 12:25:00,64.537,64.596,64.537,64.584,314350000.0
2009-09-10 12:30:00,64.593,64.596,64.552,64.565,238160000.0
2009-09-10 12:35:00,64.539,64.563,64.515,64.546,473980000.0
2009-09-10 12:40:00,64.544,64.569,64.543,64.549,280670000.0
2009-09-10 12:45:00,64.562,64.577,64.535,64.557,204590000.0
2009-09-10 12:50:00,64.549,64.579,64.547,64.569,529990000.0
2009-09-10 12:55:00,64.553,64.576,64.543,64.576,282450000.0
2009-09-10 13:00:00,64.573,64.59,64.524,64.545,284270000.0
2009-09-10 13:05:00,64.55,64.572,64.508,64.545,498000000.0
2009-09-10 13:10:00,64.534,64.56,64.504,64.536,480870000.0
2009-09-10 13:15:00,64.545,64.55,64.489,64.536,327030000.0
2009-09-10 13:20:00,64.548,64.57,64.512,64.562,426190000.0
2009-09-10 13:25:00,64.562,64.578,64.536,64.545,306830000.0
2009-09-10 13:30:00,64.555,64.556,64.515,64.534,316100000.0
2009-09-10 13:35:00,64.522,64.551,64.502,64.527,386870000.0
2009-09-10 13:40:00,64.501,64.536,64.486,64.494,435820000.0
2009-09-10 13:45:00,64.506,64.522,64.46,64.483,448550000.0
2009-09-10 13:50:00,64.493,64.501,64.465,64.477,398320000.0
2009-09-10 13:55:00,64.496,64.503,64.459,64.488,419780000.0
2009-09-10 14:00:00,64.493,64.514,64.456,64.505,464790000.0
2009-09-10 14:05:00,64.483,64.509,64.462,64.474,288320000.0
2009-09-10 14:10:00,64.489,64.511,64.475,64.498,396210000.0
2009-09-10 14:15:00,64.513,64.513,64.465,64.466,324970000.0
2009-09-10 14:20:00,64.45,64.479,64.409,64.451,286400000.0
2009-09-10 14:25:00,64.434,64.462,64.415,64.445,455740000.0
2009-09-10 14:30:00,64.433,64.515,64.39,64.41,327140000.0
2009-09-10 14:35:00,64.385,64.411,64.34,64.379,220980000.0
2009-09-10 14:40:00,64.393,64.393,64.292,64.341,468280000.0
2009-09-10 14:45:00,64.352,64.387,64.332,64.375,333030000.0
2009-09-10 14:50:00,64.351,64.387,64.326,64.343,227530000.0
2009-09-10 14:55:00,64.358,64.39,64.346,64.369,468930000.0
2009-09-10 15:00:00,64.393,64.393,64.341,64.365,532860000.0
2009-09-10 15:05:00,64.339,64.35,64.237,64.241,337000000.0
2009-09-10 15:10:00,64.213,64.254,64.092,64.243,450900000.0
2009-09-10 15:15:00,64.26,64.273,64.213,64.226,297250000.0
2009-09-10 15:20:00,64.236,64.255,64.206,64.248,355550000.0
2009-09-10 15:25:00,64.281,64.469,64.259,64.335,593110000.0
2009-09-10 15:30:00,64.354,64.407,64.306,64.368,370640000.0
2009-09-10 15:35:00,64.348,64.389,64.328,64.352,373950000.0
2009-09-10 15:40:00,64.378,64.406,64.359,64.388,395060000.0
2009-09-10 15:45:00,64.377,64.406,64.347,64.389,441570000.0
2009-09-10 15:50:00,64.403,64.403,64.353,64.354,363260000.0
2009-09-10 15:55:00,64.359,64.381,64.33,64.364,413020000.0
2009-09-10 16:00:00,64.363,64.397,64.335,64.362,424480000.0
2009-09-10 16:05:00,64.36,64.392,64.343,64.36,480380000.0
2009-09-10 16:10:00,64.389,64.412,64.347,64.382,484720000.0
2009-09-10 16:15:00,64.373,64.373,64.317,64.317,422330000.0
2009-09-10 16:20:00,64.333,64.333,64.246,64.271,419040000.0
2009-09-10 16:25:00,64.289,64.311,64.248,64.301,413870000.0
2009-09-10 16:30:00,64.313,64.347,64.274,64.311,418520000.0
2009-09-10 16:35:00,64.295,64.342,64.259,64.292,503580000.0
2009-09-10 16:40:00,64.317,64.349,64.286,64.346,411320000.0
2009-09-10 16:45:00,64.362,64.362,64.314,64.314,302250000.0
2009-09-10 16:50:00,64.318,64.336,64.285,64.298,391510000.0
2009-09-10 16:55:00,64.292,64.32,64.261,64.279,312720000.0
2009-09-10 17:00:00,64.276,64.309,64.26,64.303,443220000.0
2009-09-10 17:05:00,64.295,64.331,64.276,64.303,355220000.0
2009-09-10 17:10:00,64.31,64.353,64.295,64.321,192860000.0
2009-09-10 17:15:00,64.333,64.333,64.291,64.306,304280000.0
2009-09-10 17:20:00,64.289,64.324,64.281,64.304,449920000.0
2009-09-10 17:25:00,64.28,64.353,64.28,64.336,217720000.0
2009-09-10 17:30:00,64.34,64.374,64.313,64.338,202450000.0
2009-09-10 17:35:00,64.33,64.362,64.33,64.353,312130000.0
2009-09-10 17:40:00,64.329,64.38,64.324,64.375,225910000.0
2009-09-10 17:45:00,64.379,64.385,64.344,64.364,321830000.0
2009-09-10 17:50:00,64.34,64.391,64.34,64.368,331910000.0
2009-09-10 17:55:00,64.349,64.372,64.338,64.368,376620000.0
2009-09-10 18:00:00,64.362,64.371,64.328,64.342,476900000.0
2009-09-10 18:05:00,64.357,64.367,64.338,64.351,409520000.0
2009-09-10 18:10:00,64.351,64.381,64.344,64.361,369100000.0
2009-09-10 18:15:00,64.386,64.387,64.354,64.359,469870000.0
2009-09-10 18:20:00,64.351,64.383,64.351,64.376,360890000.0
2009-09-10 18:25:00,64.369,64.387,64.338,64.338,407440000.0
2009-09-10 18:30:00,64.363,64.375,64.343,64.35,317180000.0
2009-09-10 18:35:00,64.36,64.376,64.343,64.348,310120000.0
2009-09-10 18:40:00,64.337,64.361,64.33,64.341,300520000.0
2009-09-10 18:45:00,64.358,64.374,64.342,64.349,415930000.0
2009-09-10 18:50:00,64.366,64.39,64.31,64.39,331870000.0
2009-09-10 18:55:00,64.374,64.393,64.303,64.357,258600000.0
2009-09-10 19:00:00,64.362,64.378,64.253,64.293,509560000.0
2009-09-10 19:05:00,64.293,64.331,64.272,64.286,236460000.0
2009-09-10 19:10:00,64.285,64.331,64.258,64.312,314860000.0
2009-09-10 19:15:00,64.322,64.332,64.276,64.295,546930000.0
2009-09-10 19:20:00,64.283,64.307,64.271,64.296,415080000.0
2009-09-10 19:25:00,64.271,64.301,64.271,64.298,379860000.0
2009-09-10 19:30:00,64.313,64.313,64.238,64.25,376450000.0
2009-09-10 19:35:00,64.257,64.283,64.252,64.275,278580000.0
2009-09-10 19:40:00,64.272,64.292,64.221,64.255,337770000.0
2009-09-10 19:45:00,64.246,64.272,64.222,64.241,388590000.0
2009-09-10 19:50:00,64.247,64.306,64.244,64.288,315240000.0
2009-09-10 19:55:00,64.299,64.331,64.28,64.319,358210000.0
2009-09-10 20:00:00,64.33,64.345,64.285,64.297,435760000.0
2009-09-10 20:05:00,64.295,64.304,64.26,64.286,184090000.0
2009-09-10 20:10:00,64.305,64.313,64.282,64.291,369880000.0
2009-09-10 20:15:00,64.311,64.311,64.272,64.281,605310000.0
2009-09-10 20:20:00,64.293,64.341,64.272,64.33,377400000.0
2009-09-10 20:25:00,64.353,64.371,64.32,64.34,382340000.0
2009-09-10 20:30:00,64.356,64.365,64.342,64.363,405480000.0
2009-09-10 20:35:00,64.347,64.386,64.347,64.386,532390000.0
2009-09-10 20:40:00,64.354,64.379,64.34,64.368,344320000.0
2009-09-10 20:45:00,64.366,64.373,64.324,64.339,455890000.0
2009-09-10 20:50:00,64.337,64.339,64.306,64.321,427330000.0
2009-09-10 20:55:00,64.301,64.337,64.299,64.318,359690000.0
2009-09-10 21:00:00,64.333,64.37,64.315,64.347,453020000.0
2009-09-10 21:05:00,64.34,64.364,64.323,64.352,458930000.0
2009-09-10 21:10:00,64.353,64.398,64.353,64.382,468630000.0
2009-09-10 21:15:00,64.393,64.393,64.316,64.343,372150000.0
2009-09-10 21:20:00,64.344,64.347,64.301,64.336,417470000.0
2009-09-10 21:25:00,64.338,64.343,64.323,64.33,236890000.0
2009-09-10 21:30:00,64.345,64.345,64.29,64.328,478230000.0
2009-09-10 21:35:00,64.309,64.334,64.3,64.322,402560000.0
2009-09-10 21:40:00,64.313,64.352,64.306,64.309,567380000.0
2009-09-10 21:45:00,64.332,64.346,64.311,64.311,456860000.0
2009-09-10 21:50:00,64.313,64.334,64.31,64.323,597750000.0
2009-09-10 21:55:00,64.326,64.341,64.31,64.313,550240000.0
2009-09-10 22:00:00,64.34,64.345,64.31,64.326,469770000.0
2009-09-10 22:05:00,64.319,64.363,64.319,64.348,453470000.0
2009-09-10 22:10:00,64.332,64.355,64.325,64.342,433710000.0
2009-09-10 22:15:00,64.354,64.354,64.322,64.349,390210000.0
2009-09-10 22:20:00,64.32,64.35,64.318,64.342,467530000.0
2009-09-10 22:25:00,64.339,64.361,64.333,64.348,438870000.0
2009-09-10 22:30:00,64.348,64.378,64.344,64.354,398650000.0
2009-09-10 22:35:00,64.374,64.384,64.35,64.383,443460000.0
2009-09-10 22:40:00,64.363,64.393,64.355,64.377,233370000.0
2009-09-10 22:45:00,64.383,64.4,64.36,64.36,402840000.0
2009-09-10 22:50:00,64.382,64.383,64.352,64.373,379250000.0
2009-09-10 22:55:00,64.288,64.361,64.288,64.318,409230000.0
2009-09-10 23:00:00,64.343,64.357,64.323,64.336,398090000.0
2009-09-10 23:05:00,64.339,64.351,64.337,64.34,302960000.0
2009-09-10 23:10:00,64.347,64.347,64.322,64.334,178520000.0
2009-09-10 23:15:00,64.368,64.368,64.338,64.357,355510000.0
2009-09-10 23:20:00,64.368,64.369,64.349,64.36,303470000.0
2009-09-10 23:25:00,64.336,64.385,64.335,64.385,280840000.0
2009-09-10 23:30:00,64.375,64.383,64.35,64.366,455960000.0
2009-09-10 23:35:00,64.36,64.381,64.35,64.366,202020000.0
2009-09-10 23:40:00,64.376,64.376,64.343,64.358,47390000.0
2009-09-10 23:45:00,64.364,64.373,64.331,64.366,262180000.0
2009-09-10 23:50:00,64.368,64.369,64.286,64.349,301060000.0
2009-09-10 23:55:00,64.323,64.366,64.323,64.348,81270000.0
2009-09-11 00:00:00,64.346,64.347,64.283,64.336,196480000.0
2009-09-11 00:05:00,64.35,64.364,64.345,64.358,129430000.0
2009-09-11 00:10:00,64.339,64.36,64.331,64.358,242130000.0
2009-09-11 00:15:00,64.365,64.368,64.353,64.36,107880000.0
2009-09-11 00:20:00,64.337,64.373,64.326,64.327,266860000.0
2009-09-11 00:25:00,64.317,64.336,64.308,64.329,377050000.0
2009-09-11 00:30:00,64.344,64.347,64.313,64.329,354070000.0
2009-09-11 00:35:00,64.32,64.341,64.314,64.336,319440000.0
2009-09-11 00:40:00,64.325,64.347,64.301,64.311,237670000.0
2009-09-11 00:45:00,64.346,64.347,64.294,64.318,499230000.0
2009-09-11 00:50:00,64.3,64.336,64.3,64.33,230470000.0
2009-09-11 00:55:00,64.316,64.346,64.305,64.336,411080000.0
2009-09-11 01:00:00,64.344,64.344,64.303,64.303,264650000.0
2009-09-11 01:05:00,64.326,64.33,64.291,64.303,239610000.0
2009-09-11 01:10:00,64.289,64.326,64.289,64.311,345750000.0
2009-09-11 01:15:00,64.316,64.336,64.309,64.317,233580000.0
2009-09-11 01:20:00,64.317,64.323,64.287,64.309,233060000.0
2009-09-11 01:25:00,64.291,64.329,64.291,64.309,464230000.0
2009-09-11 01:30:00,64.322,64.322,64.264,64.278,334120000.0
2009-09-11 01:35:00,64.281,64.303,64.276,64.288,176480000.0
2009-09-11 01:40:00,64.278,64.292,64.27,64.272,475350000.0
2009-09-11 01:45:00,64.288,64.294,64.271,64.277,397000000.0
2009-09-11 01:50:00,64.281,64.342,64.28,64.304,342180000.0
2009-09-11 01:55:00,64.294,64.335,64.294,64.335,379950000.0
2009-09-11 02:00:00,64.349,64.351,64.318,64.347,252960000.0
2009-09-11 02:05:00,64.345,64.346,64.301,64.329,413650000.0
2009-09-11 02:10:00,64.328,64.328,64.29,64.316,227880000.0
2009-09-11 02:15:00,64.302,64.336,64.293,64.293,405300000.0
2009-09-11 02:20:00,64.307,64.311,64.238,64.255,292880000.0
2009-09-11 02:25:00,64.257,64.265,64.236,64.243,250710000.0
2009-09-11 02:30:00,64.263,64.282,64.225,64.258,473810000.0
2009-09-11 02:35:00,64.284,64.287,64.249,64.267,211030000.0
2009-09-11 02:40:00,64.268,64.314,64.265,64.312,291690000.0
2009-09-11 02:45:00,64.322,64.334,64.291,64.327,518420000.0
2009-09-11 02:50:00,64.313,64.346,64.291,64.325,382020000.0
2009-09-11 02:55:00,64.336,64.344,64.303,64.318,326770000.0
2009-09-11 03:00:00,64.325,64.325,64.294,64.294,367660000.0
2009-09-11 03:05:00,64.308,64.325,64.293,64.318,366450000.0
2009-09-11 03:10:00,64.307,64.323,64.3,64.301,399200000.0
2009-09-11 03:15:00,64.318,64.318,64.293,64.301,212180000.0
2009-09-11 03:20:00,64.3,64.319,64.287,64.298,291300000.0
2009-09-11 03:25:00,64.293,64.323,64.267,64.272,322460000.0
2009-09-11 03:30:00,64.282,64.304,64.247,64.277,332530000.0
2009-09-11 03:35:00,64.291,64.296,64.245,64.258,252770000.0
2009-09-11 03:40:00,64.263,64.294,64.26,64.282,383950000.0
2009-09-11 03:45:00,64.289,64.289,64.226,64.277,279510000.0
2009-09-11 03:50:00,64.257,64.267,64.228,64.251,362690000.0
2009-09-11 03:55:00,64.245,64.263,64.231,64.231,248100000.0
2009-09-11 04:00:00,64.247,64.273,64.216,64.267,384460000.0
2009-09-11 04:05:00,64.245,64.27,64.184,64.232,292250000.0
2009-09-11 04:10:00,64.224,64.252,64.177,64.21,304510000.0
2009-09-11 04:15:00,64.233,64.234,64.175,64.185,330420000.0
2009-09-11 04:20:00,64.183,64.234,64.175,64.214,379320000.0
2009-09-11 04:25:00,64.208,64.213,64.154,64.154,334340000.0
2009-09-11 04:30:00,64.168,64.195,64.16,64.179,328860000.0
2009-09-11 04:35:00,64.19,64.215,64.18,64.215,247760000.0
2009-09-11 04:40:00,64.207,64.222,64.19,64.209,393320000.0
2009-09-11 04:45:00,64.219,64.231,64.195,64.225,383430000.0
2009-09-11 04:50:00,64.223,64.223,64.183,64.194,414280000.0
2009-09-11 04:55:00,64.201,64.232,64.182,64.2,281630000.0
2009-09-11 05:00:00,64.215,64.235,64.185,64.228,343970000.0
2009-09-11 05:05:00,64.219,64.246,64.219,64.235,385450000.0
2009-09-11 05:10:00,64.223,64.25,64.221,64.237,442180000.0
2009-09-11 05:15:00,64.255,64.255,64.075,64.218,302410000.0
2009-09-11 05:20:00,64.239,64.276,64.228,64.264,389870000.0
2009-09-11 05:25:00,64.257,64.273,64.236,64.253,370900000.0
2009-09-11 05:30:00,64.27,64.27,64.225,64.229,350570000.0
2009-09-11 05:35:00,64.232,64.264,64.23,64.242,213180000.0
2009-09-11 05:40:00,64.244,64.255,64.215,64.246,212090000.0
2009-09-11 05:45:00,64.241,64.241,64.212,64.237,538140000.0
2009-09-11 05:50:00,64.233,64.233,64.179,64.199,400500000.0
2009-09-11 05:55:00,64.207,64.22,64.171,64.189,367380000.0
2009-09-11 06:00:00,64.206,64.212,64.176,64.188,346440000.0
2009-09-11 06:05:00,64.195,64.217,64.177,64.199,336180000.0
2009-09-11 06:10:00,64.195,64.204,64.152,64.16,309110000.0
2009-09-11 06:15:00,64.179,64.179,64.114,64.149,410930000.0
2009-09-11 06:20:00,64.14,64.172,64.134,64.151,271010000.0
2009-09-11 06:25:00,64.149,64.157,64.121,64.122,305070000.0
2009-09-11 06:30:00,64.136,64.136,64.096,64.134,396240000.0
2009-09-11 06:35:00,64.125,64.143,64.105,64.126,401200000.0
2009-09-11 06:40:00,64.122,64.156,64.116,64.133,183480000.0
2009-09-11 06:45:00,64.152,64.155,64.119,64.139,402100000.0
2009-09-11 06:50:00,64.133,64.184,64.133,64.159,583190000.0
2009-09-11 06:55:00,64.174,64.183,64.143,64.162,381180000.0
2009-09-11 07:00:00,64.184,64.19,64.146,64.163,419150000.0
2009-09-11 07:05:00,64.159,64.181,64.145,64.152,420830000.0
2009-09-11 07:10:00,64.159,64.173,64.127,64.161,330490000.0
2009-09-11 07:15:00,64.185,64.185,64.112,64.138,232420000.0
2009-09-11 07:20:00,64.123,64.125,64.04,64.051,458020000.0
2009-09-11 07:25:00,64.042,64.092,64.038,64.068,523510000.0
2009-09-11 07:30:00,64.079,64.106,64.06,64.086,343370000.0
2009-09-11 07:35:00,64.062,64.111,64.058,64.081,458870000.0
2009-09-11 07:40:00,64.09,64.117,64.083,64.096,344700000.0
2009-09-11 07:45:00,64.117,64.123,64.092,64.11,563760000.0
2009-09-11 07:50:00,64.105,64.127,64.052,64.077,376370000.0
2009-09-11 07:55:00,64.074,64.102,64.056,64.068,418920000.0
2009-09-11 08:00:00,64.095,64.095,63.961,64.025,247580000.0
2009-09-11 08:05:00,64.033,64.081,64.016,64.06,364400000.0
2009-09-11 08:10:00,64.07,64.09,64.031,64.082,445360000.0
2009-09-11 08:15:00,64.059,64.114,64.054,64.076,177150000.0
2009-09-11 08:20:00,64.082,64.121,64.066,64.1,362450000.0
2009-09-11 08:25:00,64.084,64.103,64.066,64.095,602440000.0
2009-09-11 08:30:00,64.09,64.09,64.036,64.056,387220000.0
2009-09-11 08:35:00,64.057,64.069,64.016,64.053,384780000.0
2009-09-11 08:40:00,64.051,64.068,64.021,64.052,267870000.0
2009-09-11 08:45:00,64.064,64.064,64.037,64.053,406570000.0
2009-09-11 08:50:00,64.049,64.082,64.042,64.059,430930000.0
2009-09-11 08:55:00,64.059,64.101,64.05,64.063,215590000.0
2009-09-11 09:00:00,64.076,64.084,64.021,64.027,289450000.0
2009-09-11 09:05:00,64.046,64.046,63.907,63.966,334470000.0
2009-09-11 09:10:00,63.963,64.015,63.797,63.85,374030000.0
2009-09-11 09:15:00,63.878,63.931,63.86,63.918,330480000.0
2009-09-11 09:20:00,63.928,63.945,63.872,63.9,372740000.0
2009-09-11 09:25:00,63.911,63.922,63.881,63.898,429110000.0
2009-09-11 09:30:00,63.891,63.891,63.802,63.828,183830000.0
2009-09-11 09:35:00,63.844,63.849,63.735,63.759,373280000.0
2009-09-11 09:40:00,63.747,63.853,63.719,63.829,589160000.0
2009-09-11 09:45:00,63.838,63.872,63.817,63.856,371740000.0
2009-09-11 09:50:00,63.868,63.905,63.856,63.881,393700000.0
2009-09-11 09:55:00,63.896,63.896,63.854,63.878,402900000.0
2009-09-11 10:00:00,63.901,63.929,63.878,63.927,543150000.0
2009-09-11 10:05:00,63.924,63.943,63.901,63.936,401860000.0
2009-09-11 10:10:00,63.956,63.984,63.927,63.969,388750000.0
2009-09-11 10:15:00,63.984,63.984,63.901,63.901,406970000.0
2009-09-11 10:20:00,63.909,63.93,63.88,63.913,480700000.0
2009-09-11 10:25:00,63.906,63.924,63.893,63.901,425220000.0
2009-09-11 10:30:00,63.925,63.952,63.904,63.931,464950000.0
2009-09-11 10:35:00,63.941,63.964,63.909,63.964,295770000.0
2009-09-11 10:40:00,63.966,64.006,63.931,63.947,367400000.0
2009-09-11 10:45:00,63.973,63.973,63.926,63.969,321760000.0
2009-09-11 10:50:00,63.965,63.967,63.887,63.892,390770000.0
2009-09-11 10:55:00,63.903,63.912,63.797,63.855,433350000.0
2009-09-11 11:00:00,63.873,63.887,63.836,63.868,176410000.0
2009-09-11 11:05:00,63.873,63.906,63.845,63.886,291630000.0
2009-09-11 11:10:00,63.889,63.934,63.866,63.902,368110000.0
2009-09-11 11:15:00,63.924,63.924,63.875,63.887,332090000.0
2009-09-11 11:20:00,63.904,63.904,63.832,63.864,188310000.0
2009-09-11 11:25:00,63.841,63.874,63.835,63.863,278450000.0
2009-09-11 11:30:00,63.87,63.872,63.843,63.857,218950000.0
2009-09-11 11:35:00,63.863,63.884,63.836,63.863,342750000.0
2009-09-11 11:40:00,63.845,63.877,63.827,63.841,299620000.0
2009-09-11 11:45:00,63.851,63.889,63.843,63.855,351910000.0
2009-09-11 11:50:00,63.867,63.917,63.867,63.909,472340000.0
2009-09-11 11:55:00,63.905,63.913,63.889,63.898,414300000.0
2009-09-11 12:00:00,63.906,63.906,63.879,63.897,388070000.0
2009-09-11 12:05:00,63.906,63.914,63.886,63.897,466780000.0
2009-09-11 12:10:00,63.906,63.91,63.867,63.906,420210000.0
2009-09-11 12:15:00,63.913,63.926,63.892,63.901,296910000.0
2009-09-11 12:20:00,63.908,63.914,63.867,63.885,400210000.0
2009-09-11 12:25:00,63.903,63.907,63.875,63.89,303750000.0
2009-09-11 12:30:00,63.898,63.912,63.838,63.844,245440000.0
2009-09-11 12:35:00,63.829,63.865,63.823,63.84,463710000.0
2009-09-11 12:40:00,63.848,63.882,63.831,63.882,316380000.0
2009-09-11 12:45:00,63.883,63.904,63.855,63.875,210720000.0
2009-09-11 12:50:00,63.877,63.885,63.853,63.861,521970000.0
2009-09-11 12:55:00,63.874,63.912,63.854,63.89,284460000.0
2009-09-11 13:00:00,63.912,63.912,63.863,63.873,273110000.0
2009-09-11 13:05:00,63.88,63.88,63.841,63.863,491610000.0
2009-09-11 13:10:00,63.867,63.885,63.851,63.877,477960000.0
2009-09-11 13:15:00,63.879,63.889,63.861,63.872,327220000.0
2009-09-11 13:20:00,63.862,63.883,63.837,63.861,405830000.0
2009-09-11 13:25:00,63.864,63.893,63.862,63.888,193140000.0
2009-09-11 13:30:00,63.903,63.903,63.869,63.871,294710000.0
2009-09-11 13:35:00,63.876,63.913,63.874,63.887,395240000.0
2009-09-11 13:40:00,63.893,63.897,63.86,63.897,437470000.0
2009-09-11 13:45:00,63.897,63.904,63.87,63.888,440440000.0
2009-09-11 13:50:00,63.876,63.886,63.853,63.853,378270000.0
2009-09-11 13:55:00,63.855,63.866,63.827,63.858,404670000.0
2009-09-11 14:00:00,63.874,63.892,63.852,63.876,474540000.0
2009-09-11 14:05:00,63.893,63.918,63.872,63.898,280630000.0
2009-09-11 14:10:00,63.897,63.915,63.855,63.872,397690000.0
2009-09-11 14:15:00,63.872,63.903,63.844,63.888,328280000.0
2009-09-11 14:20:00,63.912,63.94,63.856,63.92,273850000.0
2009-09-11 14:25:00,63.911,63.949,63.895,63.938,448240000.0
2009-09-11 14:30:00,63.956,63.97,63.908,63.918,320620000.0
2009-09-11 14:35:00,63.913,63.923,63.882,63.905,232690000.0
2009-09-11 14:40:00,63.892,63.924,63.882,63.904,460000000.0
2009-09-11 14:45:00,63.893,63.899,63.85,63.871,341640000.0
2009-09-11 14:50:00,63.886,63.904,63.864,63.897,219100000.0
2009-09-11 14:55:00,63.893,63.952,63.893,63.9,469400000.0
2009-09-11 15:00:00,63.915,63.933,63.891,63.901,524070000.0
2009-09-11 15:05:00,63.913,63.945,63.901,63.902,368020000.0
2009-09-11 15:10:00,63.913,63.924,63.894,63.911,430980000.0
2009-09-11 15:15:00,63.92,63.92,63.866,63.89,297250000.0
2009-09-11 15:20:00,63.87,63.912,63.856,63.868,365630000.0
2009-09-11 15:25:00,63.849,63.863,63.807,63.863,610290000.0
2009-09-11 15:30:00,63.864,63.864,63.814,63.82,372380000.0
2009-09-11 15:35:00,63.822,63.853,63.797,63.807,377850000.0
2009-09-11 15:40:00,63.816,63.831,63.791,63.791,388090000.0
2009-09-11 15:45:00,63.8,63.818,63.784,63.799,420160000.0
2009-09-11 15:50:00,63.794,63.798,63.704,63.729,366630000.0
2009-09-11 15:55:00,63.732,63.859,63.703,63.838,417820000.0
2009-09-11 16:00:00,63.844,63.866,63.809,63.816,425540000.0
2009-09-11 16:05:00,63.8,63.809,63.66,63.781,477710000.0
2009-09-11 16:10:00,63.76,63.761,63.604,63.667,493090000.0
2009-09-11 16:15:00,63.696,63.753,63.667,63.711,434400000.0
2009-09-11 16:20:00,63.697,63.711,63.664,63.664,411400000.0
2009-09-11 16:25:00,63.687,63.702,63.661,63.697,414000000.0
2009-09-11 16:30:00,63.699,63.733,63.659,63.725,416810000.0
2009-09-11 16:35:00,63.735,63.735,63.683,63.684,490320000.0
2009-09-11 16:40:00,63.673,63.693,63.648,63.677,415860000.0
2009-09-11 16:45:00,63.672,63.691,63.623,63.636,308270000.0
2009-09-11 16:50:00,63.665,63.682,63.624,63.657,385540000.0
2009-09-11 16:55:00,63.657,63.678,63.631,63.659,329160000.0
2009-09-11 17:00:00,63.669,63.698,63.647,63.686,430680000.0
2009-09-11 17:05:00,63.658,63.684,63.604,63.653,343810000.0
2009-09-11 17:10:00,63.649,63.671,63.606,63.649,188910000.0
2009-09-11 17:15:00,63.671,63.671,63.504,63.52,308520000.0
2009-09-11 17:20:00,63.51,63.563,63.495,63.529,455110000.0
2009-09-11 17:25:00,63.539,63.571,63.506,63.55,222310000.0
2009-09-11 17:30:00,63.562,63.562,63.505,63.534,211280000.0
2009-09-11 17:35:00,63.535,63.574,63.501,63.508,311350000.0
2009-09-11 17:40:00,63.51,63.545,63.489,63.513,226270000.0
2009-09-11 17:45:00,63.524,63.524,63.398,63.424,334310000.0
2009-09-11 17:50:00,63.421,63.475,63.421,63.458,337850000.0
2009-09-11 17:55:00,63.456,63.485,63.436,63.468,370700000.0
2009-09-11 18:00:00,63.485,63.501,63.463,63.48,475270000.0
2009-09-11 18:05:00,63.488,63.52,63.477,63.499,405770000.0
2009-09-11 18:10:00,63.51,63.563,63.502,63.559,384200000.0
2009-09-11 18:15:00,63.563,63.575,63.545,63.575,483470000.0
2009-09-11 18:20:00,63.577,63.583,63.496,63.5,361820000.0
2009-09-11 18:25:00,63.488,63.532,63.474,63.525,408520000.0
2009-09-11 18:30:00,63.549,63.599,63.541,63.573,316080000.0
2009-09-11 18:35:00,63.574,63.634,63.556,63.573,311600000.0
2009-09-11 18:40:00,63.571,63.621,63.565,63.616,297380000.0
2009-09-11 18:45:00,63.635,63.635,63.578,63.579,432070000.0
2009-09-11 18:50:00,63.561,63.604,63.561,63.58,350230000.0
2009-09-11 18:55:00,63.579,63.613,63.571,63.589,238900000.0
2009-09-11 19:00:00,63.616,63.616,63.558,63.568,505510000.0
2009-09-11 19:05:00,63.554,63.576,63.526,63.569,229580000.0
2009-09-11 19:10:00,63.562,63.562,63.516,63.545,317410000.0
2009-09-11 19:15:00,63.537,63.586,63.524,63.582,552260000.0
2009-09-11 19:20:00,63.566,63.586,63.525,63.535,421840000.0
2009-09-11 19:25:00,63.553,63.562,63.532,63.551,371420000.0
2009-09-11 19:30:00,63.563,63.577,63.52,63.53,244090000.0
2009-09-11 19:35:00,63.53,63.56,63.521,63.541,282850000.0
2009-09-11 19:40:00,63.529,63.567,63.528,63.55,343340000.0
2009-09-11 19:45:00,63.577,63.577,63.541,63.566,362780000.0
2009-09-11 19:50:00,63.568,63.576,63.546,63.559,333520000.0
2009-09-11 19:55:00,63.555,63.594,63.555,63.577,356630000.0
2009-09-11 20:00:00,63.596,63.63,63.575,63.622,420850000.0
2009-09-11 20:05:00,63.61,63.646,63.602,63.645,180540000.0
2009-09-11 20:10:00,63.609,63.626,63.584,63.592,360940000.0
2009-09-11 20:15:00,63.613,63.616,63.571,63.571,582310000.0
2009-09-11 20:20:00,63.578,63.604,63.571,63.602,347710000.0
2009-09-11 20:25:00,63.598,63.613,63.57,63.598,381800000.0
2009-09-11 20:30:00,63.622,63.628,63.594,63.608,413510000.0
2009-09-11 20:35:00,63.602,63.651,63.602,63.643,511970000.0
2009-09-11 20:40:00,63.636,63.645,63.605,63.608,289300000.0
2009-09-11 20:45:00,63.626,63.669,63.613,63.658,474650000.0
2009-09-11 20:50:00,63.663,63.673,63.636,63.643,502870000.0
2009-09-11 20:55:00,63.645,63.707,63.645,63.701,354240000.0
2009-09-11 21:00:00,63.705,63.715,63.678,63.682,435580000.0
2009-09-11 21:05:00,63.67,63.714,63.664,63.706,457800000.0
2009-09-11 21:10:00,63.699,63.755,63.699,63.755,477890000.0
2009-09-11 21:15:00,63.765,63.765,63.723,63.744,367180000.0
2009-09-11 21:20:00,63.723,63.771,63.714,63.744,404520000.0
2009-09-11 21:25:00,63.749,63.765,63.732,63.765,390790000.0
2009-09-11 21:30:00,63.784,63.784,63.738,63.763,469110000.0
2009-09-11 21:35:00,63.744,63.773,63.742,63.768,373310000.0
2009-09-11 21:40:00,63.749,63.801,63.748,63.782,559460000.0
2009-09-11 21:45:00,63.799,63.804,63.753,63.753,453290000.0
2009-09-11 21:50:00,63.771,63.783,63.749,63.775,602220000.0
2009-09-11 21:55:00,63.768,63.772,63.732,63.758,564090000.0
2009-09-11 22:00:00,63.77,63.775,63.738,63.774,429320000.0
2009-09-11 22:05:00,63.771,63.773,63.734,63.756,368200000.0
2009-09-11 22:10:00,63.756,63.768,63.741,63.767,430660000.0
2009-09-11 22:15:00,63.762,63.785,63.738,63.778,410730000.0
2009-09-11 22:20:00,63.766,63.779,63.732,63.761,456430000.0
2009-09-11 22:25:00,63.751,63.773,63.741,63.768,285380000.0
2009-09-11 22:30:00,63.767,63.779,63.744,63.745,384350000.0
2009-09-11 22:35:00,63.751,63.755,63.724,63.728,579580000.0
2009-09-11 22:40:00,63.721,63.737,63.717,63.729,231270000.0
2009-09-11 22:45:00,63.752,63.752,63.688,63.73,415260000.0
2009-09-11 22:50:00,63.73,63.748,63.687,63.731,445180000.0
2009-09-11 22:55:00,63.708,63.775,63.695,63.765,403520000.0
2009-09-14 02:00:00,63.503,63.588,63.495,63.562,368560000.0
2009-09-14 02:05:00,63.567,63.567,63.518,63.538,353070000.0
2009-09-14 02:10:00,63.553,63.602,63.546,63.571,520090000.0
2009-09-14 02:15:00,63.59,63.631,63.554,63.598,477230000.0
2009-09-14 02:20:00,63.588,63.617,63.522,63.57,222380000.0
2009-09-14 02:25:00,63.559,63.568,63.497,63.526,338670000.0
2009-09-14 02:30:00,63.525,63.561,63.503,63.54,466650000.0
2009-09-14 02:35:00,63.544,63.557,63.486,63.517,235880000.0
2009-09-14 02:40:00,63.517,63.562,63.514,63.53,339570000.0
2009-09-14 02:45:00,63.526,63.543,63.486,63.519,454740000.0
2009-09-14 02:50:00,63.52,63.55,63.502,63.538,284050000.0
2009-09-14 02:55:00,63.519,63.542,63.496,63.532,335680000.0
2009-09-14 03:00:00,63.53,63.545,63.482,63.528,409220000.0
2009-09-14 03:05:00,63.502,63.529,63.47,63.472,276970000.0
2009-09-14 03:10:00,63.471,63.494,63.434,63.45,480640000.0
2009-09-14 03:15:00,63.456,63.461,63.407,63.432,410850000.0
2009-09-14 03:20:00,63.413,63.438,63.381,63.397,401940000.0
2009-09-14 03:25:00,63.392,63.402,63.335,63.348,450860000.0
2009-09-14 03:30:00,63.361,63.369,63.317,63.344,449550000.0
2009-09-14 03:35:00,63.343,63.382,63.331,63.362,388890000.0
2009-09-14 03:40:00,63.346,63.361,63.32,63.343,295220000.0
2009-09-14 03:45:00,63.354,63.383,63.334,63.355,315610000.0
2009-09-14 03:50:00,63.344,63.366,63.323,63.355,256300000.0
2009-09-14 03:55:00,63.353,63.369,63.318,63.369,242080000.0
2009-09-14 04:00:00,63.384,63.391,63.353,63.383,197160000.0
2009-09-14 04:05:00,63.393,63.393,63.351,63.37,398910000.0
2009-09-14 04:10:00,63.364,63.374,63.303,63.317,307750000.0
2009-09-14 04:15:00,63.334,63.386,63.314,63.371,318110000.0
2009-09-14 04:20:00,63.369,63.374,63.334,63.337,204780000.0
2009-09-14 04:25:00,63.333,63.364,63.323,63.356,465870000.0
2009-09-14 04:30:00,63.359,63.374,63.328,63.367,335580000.0
2009-09-14 04:35:00,63.373,63.375,63.33,63.346,335850000.0
2009-09-14 04:40:00,63.343,63.362,63.332,63.358,358200000.0
2009-09-14 04:45:00,63.35,63.391,63.335,63.383,310460000.0
2009-09-14 04:50:00,63.392,63.412,63.363,63.411,494430000.0
2009-09-14 04:55:00,63.412,63.418,63.353,63.373,443300000.0
2009-09-14 05:00:00,63.362,63.372,63.315,63.334,401630000.0
2009-09-14 05:05:00,63.311,63.334,63.303,63.317,446540000.0
2009-09-14 05:10:00,63.305,63.351,63.305,63.325,415670000.0
2009-09-14 05:15:00,63.347,63.361,63.331,63.356,401000000.0
2009-09-14 05:20:00,63.35,63.403,63.344,63.392,562300000.0
2009-09-14 05:25:00,63.383,63.41,63.38,63.393,378700000.0
2009-09-14 05:30:00,63.399,63.406,63.364,63.37,447470000.0
2009-09-14 05:35:00,63.378,63.395,63.36,63.382,470810000.0
2009-09-14 05:40:00,63.39,63.415,63.374,63.4,413420000.0
2009-09-14 05:45:00,63.42,63.42,63.386,63.412,451650000.0
2009-09-14 05:50:00,63.392,63.42,63.392,63.404,457650000.0
2009-09-14 05:55:00,63.416,63.431,63.38,63.384,486250000.0
2009-09-14 06:00:00,63.393,63.412,63.374,63.397,574930000.0
2009-09-14 06:05:00,63.394,63.442,63.384,63.435,597410000.0
2009-09-14 06:10:00,63.434,63.448,63.417,63.441,456340000.0
2009-09-14 06:15:00,63.436,63.459,63.424,63.427,563850000.0
2009-09-14 06:20:00,63.439,63.464,63.431,63.456,376680000.0
2009-09-14 06:25:00,63.458,63.459,63.432,63.45,474740000.0
2009-09-14 06:30:00,63.462,63.474,63.433,63.473,357510000.0
2009-09-14 06:35:00,63.469,63.497,63.463,63.492,410650000.0
2009-09-14 06:40:00,63.491,63.492,63.458,63.471,374680000.0
2009-09-14 06:45:00,63.481,63.507,63.455,63.46,503610000.0
2009-09-14 06:50:00,63.446,63.452,63.378,63.402,464990000.0
2009-09-14 06:55:00,63.406,63.421,63.382,63.415,425440000.0
2009-09-14 07:00:00,63.418,63.427,63.395,63.414,338610000.0
2009-09-14 07:05:00,63.412,63.419,63.384,63.408,477690000.0
2009-09-14 07:10:00,63.424,63.439,63.404,63.417,449460000.0
2009-09-14 07:15:00,63.431,63.435,63.401,63.433,319600000.0
2009-09-14 07:20:00,63.418,63.443,63.405,63.433,516890000.0
2009-09-14 07:25:00,63.422,63.433,63.404,63.419,395030000.0
2009-09-14 07:30:00,63.44,63.474,63.423,63.459,386480000.0
2009-09-14 07:35:00,63.441,63.464,63.434,63.454,354900000.0
2009-09-14 07:40:00,63.453,63.459,63.417,63.434,598120000.0
2009-09-14 07:45:00,63.446,63.454,63.41,63.426,363460000.0
2009-09-14 07:50:00,63.428,63.433,63.396,63.429,176540000.0
2009-09-14 07:55:00,63.421,63.472,63.404,63.459,430740000.0
2009-09-14 08:00:00,63.482,63.501,63.458,63.478,345660000.0
2009-09-14 08:05:00,63.467,63.507,63.467,63.484,338580000.0
2009-09-14 08:10:00,63.504,63.515,63.48,63.507,360900000.0
2009-09-14 08:15:00,63.506,63.509,63.462,63.48,343500000.0
2009-09-14 08:20:00,63.465,63.491,63.454,63.479,279960000.0
2009-09-14 08:25:00,63.47,63.533,63.47,63.504,349430000.0
2009-09-14 08:30:00,63.517,63.528,63.477,63.488,372520000.0
2009-09-14 08:35:00,63.504,63.504,63.463,63.473,409690000.0
2009-09-14 08:40:00,63.492,63.504,63.469,63.494,568270000.0
2009-09-14 08:45:00,63.508,63.536,63.458,63.533,340180000.0
2009-09-14 08:50:00,63.534,63.577,63.515,63.552,224490000.0
2009-09-14 08:55:00,63.532,63.57,63.523,63.535,512500000.0
2009-09-14 09:00:00,63.541,63.57,63.519,63.548,262990000.0
2009-09-14 09:05:00,63.562,63.596,63.546,63.554,350020000.0
2009-09-14 09:10:00,63.568,63.574,63.519,63.527,426610000.0
2009-09-14 09:15:00,63.542,63.566,63.513,63.564,293410000.0
2009-09-14 09:20:00,63.555,63.602,63.547,63.591,316300000.0
2009-09-14 09:25:00,63.599,63.602,63.527,63.55,323640000.0
2009-09-14 09:30:00,63.556,63.557,63.485,63.504,414300000.0
2009-09-14 09:35:00,63.507,63.535,63.48,63.523,371860000.0
2009-09-14 09:40:00,63.52,63.551,63.458,63.489,500110000.0
2009-09-14 09:45:00,63.482,63.497,63.455,63.487,377900000.0
2009-09-14 09:50:00,63.485,63.531,63.473,63.526,421470000.0
2009-09-14 09:55:00,63.512,63.537,63.476,63.537,487810000.0
2009-09-14 10:00:00,63.543,63.543,63.483,63.513,370060000.0
2009-09-14 10:05:00,63.51,63.534,63.484,63.506,335110000.0
2009-09-14 10:10:00,63.487,63.513,63.475,63.491,333420000.0
2009-09-14 10:15:00,63.515,63.57,63.496,63.517,233050000.0
2009-09-14 10:20:00,63.54,63.541,63.486,63.516,311090000.0
2009-09-14 10:25:00,63.508,63.544,63.496,63.542,201130000.0
2009-09-14 10:30:00,63.54,63.574,63.524,63.538,227780000.0
2009-09-14 10:35:00,63.544,63.578,63.531,63.563,459110000.0
2009-09-14 10:40:00,63.574,63.592,63.553,63.561,291270000.0
2009-09-14 10:45:00,63.584,63.601,63.545,63.584,182030000.0
2009-09-14 10:50:00,63.596,63.614,63.555,63.594,354520000.0
2009-09-14 10:55:00,63.589,63.589,63.541,63.583,436490000.0
2009-09-14 11:00:00,63.586,63.645,63.569,63.612,327710000.0
2009-09-14 11:05:00,63.613,63.636,63.563,63.611,378740000.0
2009-09-14 11:10:00,63.618,63.653,63.585,63.637,321680000.0
2009-09-14 11:15:00,63.644,63.661,63.615,63.657,434440000.0
2009-09-14 11:20:00,63.655,63.661,63.595,63.623,479230000.0
2009-09-14 11:25:00,63.612,63.64,63.603,63.617,431670000.0
2009-09-14 11:30:00,63.643,63.643,63.607,63.624,400760000.0
2009-09-14 11:35:00,63.595,63.627,63.588,63.605,429800000.0
2009-09-14 11:40:00,63.605,63.661,63.587,63.649,430250000.0
2009-09-14 11:45:00,63.649,63.653,63.613,63.643,496340000.0
2009-09-14 11:50:00,63.641,63.652,63.608,63.609,506370000.0
2009-09-14 11:55:00,63.621,63.629,63.586,63.592,420770000.0
2009-09-14 12:00:00,63.61,63.633,63.578,63.588,437930000.0
2009-09-14 12:05:00,63.588,63.62,63.563,63.605,359590000.0
2009-09-14 12:10:00,63.613,63.644,63.585,63.63,435170000.0
2009-09-14 12:15:00,63.629,63.629,63.594,63.616,371260000.0
2009-09-14 12:20:00,63.607,63.638,63.595,63.597,371180000.0
2009-09-14 12:25:00,63.604,63.643,63.582,63.6,360270000.0
2009-09-14 12:30:00,63.602,63.629,63.575,63.577,590210000.0
2009-09-14 12:35:00,63.587,63.599,63.559,63.586,340740000.0
2009-09-14 12:40:00,63.585,63.612,63.582,63.586,221990000.0
2009-09-14 12:45:00,63.595,63.602,63.569,63.602,451620000.0
2009-09-14 12:50:00,63.595,63.603,63.575,63.579,344150000.0
2009-09-14 12:55:00,63.563,63.585,63.526,63.557,528360000.0
2009-09-14 13:00:00,63.556,63.593,63.546,63.578,468710000.0
2009-09-14 13:05:00,63.58,63.654,63.57,63.642,229400000.0
2009-09-14 13:10:00,63.646,63.653,63.616,63.645,338310000.0
2009-09-14 13:15:00,63.661,63.661,63.622,63.651,456470000.0
2009-09-14 13:20:00,63.659,63.702,63.645,63.652,236560000.0
2009-09-14 13:25:00,63.652,63.671,63.633,63.665,310140000.0
2009-09-14 13:30:00,63.668,63.686,63.651,63.669,440710000.0
2009-09-14 13:35:00,63.673,63.697,63.65,63.689,280610000.0
2009-09-14 13:40:00,63.686,63.716,63.678,63.678,319960000.0
2009-09-14 13:45:00,63.69,63.712,63.665,63.712,393610000.0
2009-09-14 13:50:00,63.713,63.767,63.704,63.723,281030000.0
2009-09-14 13:55:00,63.733,63.751,63.706,63.744,459510000.0
2009-09-14 14:00:00,63.753,63.761,63.715,63.724,388550000.0
2009-09-14 14:05:00,63.726,63.755,63.708,63.725,379430000.0
2009-09-14 14:10:00,63.732,63.733,63.686,63.705,440420000.0
2009-09-14 14:15:00,63.716,63.73,63.691,63.695,462960000.0
2009-09-14 14:20:00,63.679,63.745,63.679,63.722,380550000.0
2009-09-14 14:25:00,63.729,63.74,63.693,63.722,294100000.0
2009-09-14 14:30:00,63.727,63.742,63.703,63.713,329650000.0
2009-09-14 14:35:00,63.724,63.812,63.712,63.796,392820000.0
2009-09-14 14:40:00,63.787,63.804,63.734,63.785,316540000.0
2009-09-14 14:45:00,63.803,63.803,63.752,63.777,467820000.0
2009-09-14 14:50:00,63.795,63.882,63.788,63.859,521080000.0
2009-09-14 14:55:00,63.853,63.889,63.838,63.869,275050000.0
2009-09-14 15:00:00,63.87,63.921,63.866,63.91,267940000.0
2009-09-14 15:05:00,63.9,63.915,63.85,63.86,532700000.0
2009-09-14 15:10:00,63.855,63.884,63.831,63.875,202150000.0
2009-09-14 15:15:00,63.879,63.891,63.845,63.886,336960000.0
2009-09-14 15:20:00,63.885,63.891,63.817,63.837,484810000.0
2009-09-14 15:25:00,63.83,63.835,63.774,63.803,243070000.0
2009-09-14 15:30:00,63.794,63.814,63.777,63.797,320300000.0
2009-09-14 15:35:00,63.801,63.815,63.789,63.796,409900000.0
2009-09-14 15:40:00,63.807,63.824,63.775,63.785,304030000.0
2009-09-14 15:45:00,63.801,63.801,63.764,63.78,430430000.0
2009-09-14 15:50:00,63.777,63.797,63.745,63.749,490590000.0
2009-09-14 15:55:00,63.74,63.763,63.725,63.743,381200000.0
2009-09-14 16:00:00,63.742,63.762,63.721,63.755,421180000.0
2009-09-14 16:05:00,63.758,63.801,63.742,63.786,471420000.0
2009-09-14 16:10:00,63.798,63.812,63.781,63.791,352980000.0
2009-09-14 16:15:00,63.792,63.832,63.784,63.809,304450000.0
2009-09-14 16:20:00,63.808,63.826,63.796,63.806,350890000.0
2009-09-14 16:25:00,63.806,63.815,63.79,63.8,217560000.0
2009-09-14 16:30:00,63.809,63.817,63.778,63.795,278830000.0
2009-09-14 16:35:00,63.796,63.805,63.752,63.764,179310000.0
2009-09-14 16:40:00,63.767,63.79,63.763,63.782,328480000.0
2009-09-14 16:45:00,63.778,63.781,63.706,63.717,363720000.0
2009-09-14 16:50:00,63.714,63.74,63.703,63.711,310310000.0
2009-09-14 16:55:00,63.717,63.739,63.691,63.735,183140000.0
2009-09-14 17:00:00,63.724,63.733,63.705,63.707,432310000.0
2009-09-14 17:05:00,63.694,63.772,63.694,63.758,375240000.0
2009-09-14 17:10:00,63.746,63.788,63.746,63.78,322670000.0
2009-09-14 17:15:00,63.791,63.794,63.745,63.767,381600000.0
2009-09-14 17:20:00,63.755,63.774,63.745,63.769,292890000.0
2009-09-14 17:25:00,63.762,63.784,63.751,63.766,480550000.0
2009-09-14 17:30:00,63.772,63.823,63.763,63.821,424810000.0
2009-09-14 17:35:00,63.82,63.834,63.802,63.825,476670000.0
2009-09-14 17:40:00,63.815,63.843,63.798,63.837,420310000.0
2009-09-14 17:45:00,63.843,63.851,63.82,63.827,399290000.0
2009-09-14 17:50:00,63.826,63.841,63.812,63.823,399910000.0
2009-09-14 17:55:00,63.827,63.838,63.82,63.823,546960000.0
2009-09-14 18:00:00,63.833,63.833,63.781,63.782,407770000.0
2009-09-14 18:05:00,63.767,63.78,63.756,63.769,360410000.0
2009-09-14 18:10:00,63.774,63.796,63.767,63.776,364540000.0
2009-09-14 18:15:00,63.778,63.822,63.76,63.814,589810000.0
2009-09-14 18:20:00,63.807,63.828,63.787,63.827,356060000.0
2009-09-14 18:25:00,63.823,63.844,63.812,63.831,189810000.0
2009-09-14 18:30:00,63.833,63.833,63.791,63.801,423770000.0
2009-09-14 18:35:00,63.801,63.845,63.8,63.833,360060000.0
2009-09-14 18:40:00,63.817,63.838,63.811,63.831,326950000.0
2009-09-14 18:45:00,63.836,63.837,63.802,63.814,375800000.0
2009-09-14 18:50:00,63.807,63.824,63.788,63.811,339520000.0
2009-09-14 18:55:00,63.823,63.845,63.815,63.845,285410000.0
2009-09-14 19:00:00,63.847,63.851,63.833,63.837,181020000.0
2009-09-14 19:05:00,63.826,63.855,63.809,63.852,365330000.0
2009-09-14 19:10:00,63.84,63.847,63.83,63.84,319540000.0
2009-09-14 19:15:00,63.846,63.846,63.826,63.837,240410000.0
2009-09-14 19:20:00,63.843,63.843,63.808,63.812,375350000.0
2009-09-14 19:25:00,63.822,63.836,63.806,63.831,376470000.0
2009-09-14 19:30:00,63.832,63.834,63.816,63.824,620550000.0
2009-09-14 19:35:00,63.832,63.853,63.829,63.851,385150000.0
2009-09-14 19:40:00,63.852,63.864,63.839,63.858,178520000.0
2009-09-14 19:45:00,63.863,63.885,63.855,63.856,451760000.0
2009-09-14 19:50:00,63.847,63.934,63.842,63.925,374470000.0
2009-09-14 19:55:00,63.924,63.924,63.893,63.894,238020000.0
2009-09-14 20:00:00,63.901,63.916,63.882,63.89,408320000.0
2009-09-14 20:05:00,63.886,63.905,63.877,63.895,364900000.0
2009-09-14 20:10:00,63.883,63.904,63.877,63.894,550310000.0
2009-09-14 20:15:00,63.905,63.905,63.867,63.878,308140000.0
2009-09-14 20:20:00,63.883,63.92,63.883,63.905,463640000.0
2009-09-14 20:25:00,63.902,63.935,63.887,63.888,352910000.0
2009-09-14 20:30:00,63.9,63.9,63.876,63.886,530660000.0
2009-09-14 20:35:00,63.889,63.915,63.883,63.906,477110000.0
2009-09-14 20:40:00,63.889,63.904,63.879,63.901,229620000.0
2009-09-14 20:45:00,63.901,63.901,63.812,63.813,332690000.0
2009-09-14 20:50:00,63.806,63.866,63.803,63.858,396680000.0
2009-09-14 20:55:00,63.861,63.891,63.853,63.891,429320000.0
2009-09-14 21:00:00,63.9,63.9,63.851,63.863,374000000.0
2009-09-14 21:05:00,63.864,63.885,63.853,63.879,573420000.0
2009-09-14 21:10:00,63.866,63.9,63.866,63.894,418240000.0
2009-09-14 21:15:00,63.896,63.906,63.888,63.889,186530000.0
2009-09-14 21:20:00,63.893,63.924,63.888,63.924,421740000.0
2009-09-14 21:25:00,63.92,63.922,63.899,63.902,399110000.0
2009-09-14 21:30:00,63.907,63.923,63.905,63.919,297680000.0
2009-09-14 21:35:00,63.928,63.947,63.923,63.928,281870000.0
2009-09-14 21:40:00,63.922,63.943,63.918,63.936,425080000.0
2009-09-14 21:45:00,63.941,63.946,63.902,63.909,310280000.0
2009-09-14 21:50:00,63.918,63.926,63.84,63.858,318070000.0
2009-09-14 21:55:00,63.866,63.888,63.859,63.887,355080000.0
2009-09-14 22:00:00,63.893,63.92,63.882,63.916,363870000.0
2009-09-14 22:05:00,63.916,63.924,63.892,63.897,420890000.0
2009-09-14 22:10:00,63.902,63.908,63.864,63.88,554570000.0
2009-09-14 22:15:00,63.885,63.896,63.855,63.866,320380000.0
2009-09-14 22:20:00,63.837,63.885,63.83,63.875,225880000.0
2009-09-14 22:25:00,63.887,63.897,63.874,63.88,357700000.0
2009-09-14 22:30:00,63.893,63.895,63.873,63.879,309490000.0
2009-09-14 22:35:00,63.892,63.893,63.861,63.872,388500000.0
2009-09-14 22:40:00,63.866,63.893,63.854,63.879,306690000.0
2009-09-14 22:45:00,63.881,63.889,63.861,63.867,457800000.0
2009-09-14 22:50:00,63.848,63.886,63.848,63.88,474670000.0
2009-09-14 22:55:00,63.869,63.895,63.862,63.876,368600000.0
2009-09-14 23:00:00,63.89,63.91,63.867,63.881,311210000.0
2009-09-14 23:05:00,63.899,63.917,63.862,63.876,455750000.0
2009-09-14 23:10:00,63.87,63.895,63.84,63.846,405060000.0
2009-09-14 23:15:00,63.866,63.867,63.815,63.829,375740000.0
2009-09-14 23:20:00,63.832,63.838,63.806,63.814,223440000.0
2009-09-14 23:25:00,63.801,63.833,63.801,63.825,339560000.0
2009-09-14 23:30:00,63.84,63.84,63.797,63.798,329440000.0
2009-09-14 23:35:00,63.784,63.812,63.78,63.789,374440000.0
2009-09-14 23:40:00,63.786,63.834,63.771,63.834,324850000.0
2009-09-14 23:45:00,63.824,63.831,63.787,63.788,337260000.0
2009-09-14 23:50:00,63.782,63.813,63.781,63.8,289640000.0
2009-09-14 23:55:00,63.789,63.808,63.787,63.792,369640000.0
2009-09-15 00:00:00,63.809,63.825,63.802,63.808,223170000.0
2009-09-15 00:05:00,63.819,63.828,63.807,63.815,349530000.0
2009-09-15 00:10:00,63.835,63.847,63.818,63.821,217630000.0
2009-09-15 00:15:00,63.844,63.844,63.784,63.808,372830000.0
2009-09-15 00:20:00,63.826,63.827,63.792,63.797,220880000.0
2009-09-15 00:25:00,63.791,63.825,63.791,63.818,311390000.0
2009-09-15 00:30:00,63.832,63.84,63.794,63.797,287000000.0
2009-09-15 00:35:00,63.816,63.819,63.797,63.797,232000000.0
2009-09-15 00:40:00,63.817,63.825,63.79,63.791,224170000.0
2009-09-15 00:45:00,63.816,63.821,63.794,63.81,317920000.0
2009-09-15 00:50:00,63.806,63.832,63.798,63.812,288090000.0
2009-09-15 00:55:00,63.807,63.816,63.786,63.799,367530000.0
2009-09-15 01:00:00,63.812,63.816,63.77,63.774,372450000.0
2009-09-15 01:05:00,63.782,63.799,63.769,63.775,395600000.0
2009-09-15 01:10:00,63.772,63.786,63.75,63.755,537600000.0
2009-09-15 01:15:00,63.763,63.767,63.733,63.752,323160000.0
2009-09-15 01:20:00,63.749,63.765,63.734,63.761,212080000.0
2009-09-15 01:25:00,63.755,63.783,63.743,63.775,507930000.0
2009-09-15 01:30:00,63.796,63.81,63.776,63.784,249570000.0
2009-09-15 01:35:00,63.783,63.805,63.782,63.794,324130000.0
2009-09-15 01:40:00,63.806,63.829,63.801,63.818,430760000.0
2009-09-15 01:45:00,63.825,63.833,63.795,63.828,240320000.0
2009-09-15 01:50:00,63.83,63.844,63.822,63.832,375120000.0
2009-09-15 01:55:00,63.826,63.863,63.803,63.847,218790000.0
2009-09-15 02:00:00,63.85,63.907,63.845,63.904,296530000.0
2009-09-15 02:05:00,63.901,63.965,63.901,63.965,271000000.0
2009-09-15 02:10:00,63.967,63.967,63.939,63.947,263900000.0
2009-09-15 02:15:00,63.962,64.002,63.94,63.993,340390000.0
2009-09-15 02:20:00,63.996,64.014,63.964,63.976,277350000.0
2009-09-15 02:25:00,63.951,63.984,63.951,63.957,307900000.0
2009-09-15 02:30:00,63.978,64.003,63.951,63.965,306170000.0
2009-09-15 02:35:00,63.96,63.985,63.934,63.947,306630000.0
2009-09-15 02:40:00,63.944,63.947,63.92,63.93,270650000.0
2009-09-15 02:45:00,63.945,63.957,63.929,63.948,263250000.0
2009-09-15 02:50:00,63.968,63.982,63.934,63.974,270210000.0
2009-09-15 02:55:00,63.957,63.99,63.925,63.935,364310000.0
2009-09-15 03:00:00,63.942,63.954,63.927,63.954,169300000.0
2009-09-15 03:05:00,63.926,63.948,63.876,63.878,225290000.0
2009-09-15 03:10:00,63.893,63.897,63.85,63.861,241670000.0
2009-09-15 03:15:00,63.882,63.892,63.853,63.863,155460000.0
2009-09-15 03:20:00,63.868,63.884,63.844,63.874,264950000.0
2009-09-15 03:25:00,63.875,63.89,63.858,63.867,357030000.0
2009-09-15 03:30:00,63.872,63.884,63.825,63.849,180000000.0
2009-09-15 03:35:00,63.851,63.852,63.817,63.827,251640000.0
2009-09-15 03:40:00,63.822,63.911,63.822,63.899,399770000.0
2009-09-15 03:45:00,63.866,63.941,63.863,63.941,332070000.0
2009-09-15 03:50:00,63.947,63.961,63.911,63.956,501750000.0
2009-09-15 03:55:00,63.941,63.984,63.926,63.984,358850000.0
2009-09-15 04:00:00,63.982,63.982,63.942,63.968,355600000.0
2009-09-15 04:05:00,63.949,63.972,63.936,63.948,287800000.0
2009-09-15 04:10:00,63.948,63.974,63.925,63.974,317130000.0
2009-09-15 04:15:00,63.968,63.985,63.954,63.967,296560000.0
2009-09-15 04:20:00,63.967,63.984,63.943,63.969,270100000.0
2009-09-15 04:25:00,63.968,64.03,63.957,64.004,303650000.0
2009-09-15 04:30:00,64.015,64.015,63.974,63.998,396320000.0
2009-09-15 04:35:00,64.015,64.051,63.984,64.027,359420000.0
2009-09-15 04:40:00,64.036,64.036,64.001,64.001,298340000.0
2009-09-15 04:45:00,64.023,64.023,63.974,64.006,357530000.0
2009-09-15 04:50:00,63.996,64.013,63.975,63.997,323780000.0
2009-09-15 04:55:00,63.983,63.996,63.955,63.966,530750000.0
2009-09-15 05:00:00,63.984,64.024,63.965,63.997,367670000.0
2009-09-15 05:05:00,63.987,64.004,63.969,63.986,363490000.0
2009-09-15 05:10:00,64.005,64.008,63.972,63.972,161440000.0
2009-09-15 05:15:00,63.989,63.997,63.969,63.976,356760000.0
2009-09-15 05:20:00,63.984,64.004,63.969,63.985,480640000.0
2009-09-15 05:25:00,63.996,64.024,63.984,64.009,298610000.0
2009-09-15 05:30:00,64.014,64.026,63.983,64.026,350880000.0
2009-09-15 05:35:00,64.019,64.026,63.973,63.989,259370000.0
2009-09-15 05:40:00,63.981,64.008,63.981,64.006,361430000.0
2009-09-15 05:45:00,63.997,64.005,63.981,63.981,333410000.0
2009-09-15 05:50:00,63.988,64.002,63.972,63.975,248830000.0
2009-09-15 05:55:00,63.981,63.994,63.955,63.969,349430000.0
2009-09-15 06:00:00,63.984,63.992,63.963,63.984,349440000.0
2009-09-15 06:05:00,63.982,64.043,63.962,64.011,412070000.0
2009-09-15 06:10:00,64.026,64.043,64.002,64.006,441890000.0
2009-09-15 06:15:00,64.012,64.047,64.0,64.018,372420000.0
2009-09-15 06:20:00,64.019,64.035,64.004,64.033,271420000.0
2009-09-15 06:25:00,64.033,64.035,64.0,64.026,361610000.0
2009-09-15 06:30:00,64.036,64.036,63.98,63.98,342870000.0
2009-09-15 06:35:00,63.996,64.004,63.975,63.989,433650000.0
2009-09-15 06:40:00,63.999,64.013,63.992,64.011,357590000.0
2009-09-15 06:45:00,64.022,64.022,63.985,63.989,200210000.0
2009-09-15 06:50:00,63.993,64.016,63.982,64.006,324540000.0
2009-09-15 06:55:00,64.0,64.011,63.98,63.99,482800000.0
2009-09-15 07:00:00,64.002,64.015,63.972,63.997,198730000.0
2009-09-15 07:05:00,64.007,64.007,63.975,63.979,217760000.0
2009-09-15 07:10:00,63.971,63.993,63.95,63.958,303870000.0
2009-09-15 07:15:00,63.964,64.0,63.954,63.974,234250000.0
2009-09-15 07:20:00,63.98,63.996,63.967,63.978,258560000.0
2009-09-15 07:25:00,63.984,63.994,63.963,63.994,343330000.0
2009-09-15 07:30:00,63.986,63.995,63.972,63.995,360590000.0
2009-09-15 07:35:00,63.99,64.002,63.978,63.98,494950000.0
2009-09-15 07:40:00,64.003,64.054,63.99,64.034,417260000.0
2009-09-15 07:45:00,64.043,64.054,64.022,64.039,400890000.0
2009-09-15 07:50:00,64.028,64.045,63.999,63.999,504650000.0
2009-09-15 07:55:00,64.018,64.035,64.002,64.035,315490000.0
2009-09-15 08:00:00,64.052,64.052,64.004,64.008,413690000.0
2009-09-15 08:05:00,64.017,64.032,64.004,64.026,324440000.0
2009-09-15 08:10:00,64.038,64.06,64.015,64.032,296820000.0
2009-09-15 08:15:00,64.036,64.036,63.956,63.985,299580000.0
2009-09-15 08:20:00,63.96,63.982,63.952,63.952,407070000.0
2009-09-15 08:25:00,63.967,63.995,63.955,63.966,326410000.0
2009-09-15 08:30:00,63.984,64.013,63.965,63.999,331780000.0
2009-09-15 08:35:00,63.99,64.032,63.982,64.008,516070000.0
2009-09-15 08:40:00,64.028,64.054,64.014,64.028,179300000.0
2009-09-15 08:45:00,64.044,64.044,64.0,64.0,338320000.0
2009-09-15 08:50:00,64.007,64.054,63.984,64.037,605510000.0
2009-09-15 08:55:00,64.039,64.043,63.994,64.042,409410000.0
2009-09-15 09:00:00,64.023,64.062,63.974,63.99,389850000.0
2009-09-15 09:05:00,64.019,64.019,63.958,63.993,392770000.0
2009-09-15 09:10:00,64.003,64.005,63.964,63.968,288430000.0
2009-09-15 09:15:00,63.988,64.002,63.954,63.966,372830000.0
2009-09-15 09:20:00,63.952,63.993,63.944,63.991,385750000.0
2009-09-15 09:25:00,63.994,64.039,63.953,64.027,171690000.0
2009-09-15 09:30:00,64.046,64.075,64.004,64.026,345480000.0
2009-09-15 09:35:00,64.015,64.034,63.991,64.024,596130000.0
2009-09-15 09:40:00,64.018,64.038,63.987,63.998,409120000.0
2009-09-15 09:45:00,64.013,64.013,63.96,63.988,391470000.0
2009-09-15 09:50:00,63.997,63.997,63.96,63.965,409980000.0
2009-09-15 09:55:00,63.977,63.993,63.96,63.985,333880000.0
2009-09-15 10:00:00,63.988,63.989,63.936,63.954,301850000.0
2009-09-15 10:05:00,63.955,63.974,63.932,63.949,268440000.0
2009-09-15 10:10:00,63.955,63.955,63.922,63.933,479130000.0
2009-09-15 10:15:00,63.944,63.964,63.931,63.953,329460000.0
2009-09-15 10:20:00,63.96,63.983,63.951,63.972,232690000.0
2009-09-15 10:25:00,63.978,63.993,63.967,63.975,528610000.0
2009-09-15 10:30:00,63.986,63.993,63.942,63.942,234780000.0
2009-09-15 10:35:00,63.958,63.995,63.951,63.983,276390000.0
2009-09-15 10:40:00,63.98,64.008,63.973,63.996,546230000.0
2009-09-15 10:45:00,64.002,64.023,63.96,63.969,443510000.0
2009-09-15 10:50:00,63.972,64.003,63.963,63.972,329930000.0
2009-09-15 10:55:00,63.985,63.992,63.953,63.992,358390000.0
2009-09-15 11:00:00,63.989,63.999,63.931,63.994,445700000.0
2009-09-15 11:05:00,63.985,64.004,63.946,63.962,432860000.0
2009-09-15 11:10:00,63.965,64.003,63.965,63.998,411770000.0
2009-09-15 11:15:00,64.008,64.011,63.975,63.995,551620000.0
2009-09-15 11:20:00,63.963,63.992,63.963,63.987,370390000.0
2009-09-15 11:25:00,63.981,63.994,63.959,63.961,404320000.0
2009-09-15 11:30:00,63.981,63.995,63.954,63.967,446680000.0
2009-09-15 11:35:00,63.977,63.991,63.959,63.976,425970000.0
2009-09-15 11:40:00,63.977,64.003,63.972,63.991,453620000.0
2009-09-15 11:45:00,64.005,64.024,63.993,64.001,463160000.0
2009-09-15 11:50:00,64.004,64.007,63.989,63.999,245360000.0
2009-09-15 11:55:00,64.018,64.03,64.002,64.019,353220000.0
2009-09-15 12:00:00,64.034,64.034,64.007,64.024,332450000.0
2009-09-15 12:05:00,64.009,64.036,64.002,64.019,368720000.0
2009-09-15 12:10:00,64.025,64.029,63.998,64.002,463970000.0
2009-09-15 12:15:00,63.992,64.032,63.987,63.994,186890000.0
2009-09-15 12:20:00,64.001,64.045,63.995,64.043,316910000.0
2009-09-15 12:25:00,64.032,64.064,64.032,64.052,339680000.0
2009-09-15 12:30:00,64.069,64.122,64.056,64.106,349690000.0
2009-09-15 12:35:00,64.091,64.093,64.052,64.058,208280000.0
2009-09-15 12:40:00,64.052,64.071,64.044,64.051,278620000.0
2009-09-15 12:45:00,64.066,64.066,64.03,64.039,214720000.0
2009-09-15 12:50:00,64.039,64.054,64.021,64.039,348040000.0
2009-09-15 12:55:00,64.023,64.055,64.01,64.055,252960000.0
2009-09-15 13:00:00,64.065,64.065,64.027,64.045,365490000.0
2009-09-15 13:05:00,64.039,64.072,64.019,64.022,489020000.0
2009-09-15 13:10:00,64.035,64.038,64.0,64.015,414490000.0
2009-09-15 13:15:00,64.035,64.036,64.011,64.02,382430000.0
2009-09-15 13:20:00,64.017,64.034,64.0,64.015,451920000.0
2009-09-15 13:25:00,64.002,64.036,64.002,64.026,455280000.0
2009-09-15 13:30:00,64.03,64.054,64.022,64.04,312620000.0
2009-09-15 13:35:00,64.048,64.063,64.016,64.036,427350000.0
2009-09-15 13:40:00,64.033,64.052,64.013,64.04,288220000.0
2009-09-15 13:45:00,64.058,64.074,64.031,64.037,269270000.0
2009-09-15 13:50:00,64.046,64.066,64.038,64.051,455850000.0
2009-09-15 13:55:00,64.059,64.064,64.044,64.052,347010000.0
2009-09-15 14:00:00,64.061,64.068,64.042,64.06,205840000.0
2009-09-15 14:05:00,64.046,64.046,64.008,64.045,506900000.0
2009-09-15 14:10:00,64.043,64.06,64.041,64.049,300420000.0
2009-09-15 14:15:00,64.045,64.064,64.031,64.05,252990000.0
2009-09-15 14:20:00,64.042,64.065,64.025,64.052,464450000.0
2009-09-15 14:25:00,64.048,64.091,64.045,64.045,533660000.0
2009-09-15 14:30:00,64.094,64.257,64.089,64.199,312360000.0
2009-09-15 14:35:00,64.196,64.239,64.162,64.218,380740000.0
2009-09-15 14:40:00,64.217,64.245,64.193,64.211,290500000.0
2009-09-15 14:45:00,64.231,64.231,64.163,64.21,305460000.0
2009-09-15 14:50:00,64.218,64.315,64.21,64.252,266530000.0
2009-09-15 14:55:00,64.245,64.255,64.187,64.201,483280000.0
2009-09-15 15:00:00,64.199,64.233,64.194,64.216,324590000.0
2009-09-15 15:05:00,64.218,64.225,64.175,64.175,229680000.0
2009-09-15 15:10:00,64.179,64.184,64.119,64.146,513030000.0
2009-09-15 15:15:00,64.146,64.152,64.12,64.145,232530000.0
2009-09-15 15:20:00,64.146,64.189,64.145,64.169,290310000.0
2009-09-15 15:25:00,64.167,64.174,64.131,64.131,545830000.0
2009-09-15 15:30:00,64.144,64.145,64.094,64.109,440100000.0
2009-09-15 15:35:00,64.107,64.143,64.076,64.135,321850000.0
2009-09-15 15:40:00,64.135,64.135,64.074,64.102,389760000.0
2009-09-15 15:45:00,64.113,64.17,64.103,64.165,339620000.0
2009-09-15 15:50:00,64.17,64.172,64.131,64.162,295680000.0
2009-09-15 15:55:00,64.163,64.172,64.116,64.13,411850000.0
2009-09-15 16:00:00,64.136,64.141,64.061,64.078,294320000.0
2009-09-15 16:05:00,64.078,64.084,64.056,64.068,266020000.0
2009-09-15 16:10:00,64.06,64.066,64.005,64.008,460040000.0
2009-09-15 16:15:00,63.999,64.02,63.953,63.959,368220000.0
2009-09-15 16:20:00,63.952,64.011,63.952,63.991,180480000.0
2009-09-15 16:25:00,63.986,64.022,63.972,64.007,479760000.0
2009-09-15 16:30:00,64.027,64.033,63.965,63.987,537600000.0
2009-09-15 16:35:00,63.987,64.021,63.975,64.011,316740000.0
2009-09-15 16:40:00,63.998,64.015,63.975,64.012,443450000.0
2009-09-15 16:45:00,64.024,64.045,64.018,64.036,323420000.0
2009-09-15 16:50:00,64.027,64.073,64.011,64.058,258300000.0
2009-09-15 16:55:00,64.063,64.143,64.063,64.129,281750000.0
2009-09-15 17:00:00,64.146,64.15,64.103,64.107,553650000.0
2009-09-15 17:05:00,64.094,64.104,64.074,64.088,441910000.0
2009-09-15 17:10:00,64.093,64.122,64.073,64.116,345790000.0
2009-09-15 17:15:00,64.14,64.14,64.086,64.1,330940000.0
2009-09-15 17:20:00,64.101,64.124,64.089,64.093,228310000.0
2009-09-15 17:25:00,64.104,64.115,64.078,64.087,134660000.0
2009-09-15 17:30:00,64.103,64.103,64.057,64.064,235120000.0
2009-09-15 17:35:00,64.071,64.084,64.055,64.071,104230000.0
2009-09-15 17:40:00,64.076,64.081,64.052,64.069,49300000.0
2009-09-15 17:45:00,64.071,64.071,64.035,64.05,136310000.0
2009-09-15 17:50:00,64.047,64.069,64.002,64.002,191440000.0
2009-09-15 17:55:00,64.007,64.012,63.915,63.927,249410000.0
2009-09-15 18:00:00,63.929,63.973,63.912,63.971,48930000.0
2009-09-15 18:05:00,63.961,63.983,63.96,63.978,196420000.0
2009-09-15 18:10:00,63.98,63.981,63.935,63.957,131700000.0
2009-09-15 18:15:00,63.967,63.97,63.933,63.969,151450000.0
2009-09-15 18:20:00,63.951,63.969,63.941,63.964,167800000.0
2009-09-15 18:25:00,63.97,64.007,63.962,64.007,253630000.0
2009-09-15 18:30:00,64.008,64.02,63.986,63.993,62450000.0
2009-09-15 18:35:00,63.98,64.009,63.965,63.988,110880000.0
2009-09-15 18:40:00,63.995,64.006,63.974,63.974,137230000.0
2009-09-15 18:45:00,63.976,63.986,63.958,63.986,108470000.0
2009-09-15 18:50:00,63.975,63.981,63.943,63.972,122090000.0
2009-09-15 18:55:00,63.98,63.984,63.858,63.897,222070000.0
2009-09-15 19:00:00,63.912,63.912,63.845,63.894,209340000.0
2009-09-15 19:05:00,63.885,63.944,63.884,63.937,98180000.0
2009-09-15 19:10:00,63.939,63.947,63.916,63.945,239890000.0
2009-09-15 19:15:00,63.943,63.951,63.914,63.951,187680000.0
2009-09-15 19:20:00,63.946,63.994,63.938,63.951,211600000.0
2009-09-15 19:25:00,63.951,63.979,63.939,63.967,190850000.0
2009-09-15 19:30:00,63.97,63.992,63.942,63.973,143130000.0
2009-09-15 19:35:00,63.968,63.985,63.943,63.982,396540000.0
2009-09-15 19:40:00,63.984,63.99,63.935,63.956,232420000.0
2009-09-15 19:45:00,63.962,64.012,63.948,64.008,159120000.0
2009-09-15 19:50:00,63.996,64.023,63.991,64.0,147470000.0
2009-09-15 19:55:00,64.002,64.019,63.974,64.017,166290000.0
2009-09-15 20:00:00,64.014,64.014,63.979,63.979,74270000.0
2009-09-15 20:05:00,63.966,63.999,63.963,63.999,93190000.0
2009-09-15 20:10:00,64.009,64.041,64.009,64.023,64190000.0
2009-09-15 20:15:00,64.027,64.044,64.01,64.015,198120000.0
2009-09-15 20:20:00,64.03,64.047,64.007,64.045,99450000.0
2009-09-15 20:25:00,64.035,64.092,64.035,64.059,76430000.0
2009-09-15 20:30:00,64.075,64.075,64.03,64.03,138470000.0
2009-09-15 20:35:00,64.034,64.045,64.012,64.02,243520000.0
2009-09-15 20:40:00,64.018,64.025,64.007,64.019,206110000.0
2009-09-15 20:45:00,64.033,64.045,64.003,64.045,186050000.0
2009-09-15 20:50:00,64.032,64.056,64.02,64.043,506890000.0
2009-09-15 20:55:00,64.039,64.065,64.026,64.055,426530000.0
2009-09-15 21:00:00,64.073,64.074,64.043,64.043,571090000.0
2009-09-15 21:05:00,64.042,64.049,64.02,64.032,403810000.0
2009-09-15 21:10:00,64.02,64.047,64.011,64.019,363310000.0
2009-09-15 21:15:00,64.016,64.101,64.007,64.101,157070000.0
2009-09-15 21:20:00,64.097,64.122,64.055,64.097,318290000.0
2009-09-15 21:25:00,64.065,64.122,64.065,64.108,232710000.0
2009-09-15 21:30:00,64.116,64.123,64.078,64.119,458170000.0
2009-09-15 21:35:00,64.065,64.132,64.065,64.118,330440000.0
2009-09-15 21:40:00,64.12,64.159,64.105,64.127,565920000.0
2009-09-15 21:45:00,64.137,64.163,64.117,64.117,478170000.0
2009-09-15 21:50:00,64.122,64.126,64.096,64.096,457470000.0
2009-09-15 21:55:00,64.097,64.113,64.082,64.082,583480000.0
2009-09-15 22:00:00,64.101,64.125,64.093,64.105,496710000.0
2009-09-15 22:05:00,64.094,64.137,64.089,64.135,439540000.0
2009-09-15 22:10:00,64.134,64.147,64.129,64.13,484300000.0
2009-09-15 22:15:00,64.142,64.157,64.137,64.15,374490000.0
2009-09-15 22:20:00,64.141,64.165,64.133,64.154,305200000.0
2009-09-15 22:25:00,64.156,64.167,64.146,64.166,197330000.0
2009-09-15 22:30:00,64.173,64.176,64.153,64.167,264910000.0
2009-09-15 22:35:00,64.16,64.166,64.133,64.133,560600000.0
2009-09-15 22:40:00,64.132,64.145,64.128,64.128,354710000.0
2009-09-15 22:45:00,64.145,64.152,64.128,64.137,423900000.0
2009-09-15 22:50:00,64.129,64.156,64.129,64.14,350170000.0
2009-09-15 22:55:00,64.129,64.154,64.09,64.103,316800000.0
2009-09-15 23:00:00,64.124,64.124,64.074,64.107,370190000.0
2009-09-15 23:05:00,64.116,64.124,64.102,64.113,321080000.0
2009-09-15 23:10:00,64.113,64.131,64.1,64.119,225030000.0
2009-09-15 23:15:00,64.134,64.134,64.09,64.09,338100000.0
2009-09-15 23:20:00,64.097,64.124,64.085,64.113,227130000.0
2009-09-15 23:25:00,64.109,64.145,64.097,64.137,235870000.0
2009-09-15 23:30:00,64.126,64.198,64.126,64.178,356210000.0
2009-09-15 23:35:00,64.18,64.202,64.152,64.155,238900000.0
2009-09-15 23:40:00,64.168,64.178,64.156,64.171,179540000.0
2009-09-15 23:45:00,64.178,64.178,64.138,64.162,175660000.0
2009-09-15 23:50:00,64.175,64.18,64.126,64.126,309340000.0
2009-09-15 23:55:00,64.14,64.16,64.099,64.111,176940000.0
2009-09-16 00:00:00,64.118,64.124,64.11,64.116,188630000.0
2009-09-16 00:05:00,64.116,64.138,64.077,64.116,286520000.0
2009-09-16 00:10:00,64.104,64.116,64.099,64.107,139040000.0
2009-09-16 00:15:00,64.124,64.127,64.093,64.12,299080000.0
2009-09-16 00:20:00,64.111,64.133,64.11,64.124,279430000.0
2009-09-16 00:25:00,64.116,64.118,64.098,64.114,474360000.0
2009-09-16 00:30:00,64.107,64.107,64.091,64.102,121960000.0
2009-09-16 00:35:00,64.099,64.113,64.091,64.098,314840000.0
2009-09-16 00:40:00,64.089,64.104,64.08,64.08,308700000.0
2009-09-16 00:45:00,64.097,64.105,64.093,64.1,177070000.0
2009-09-16 00:50:00,64.093,64.105,64.081,64.094,250820000.0
2009-09-16 00:55:00,64.088,64.114,64.088,64.108,187130000.0
2009-09-16 01:00:00,64.102,64.108,64.06,64.06,289560000.0
2009-09-16 01:05:00,64.065,64.073,64.025,64.05,197510000.0
2009-09-16 01:10:00,64.043,64.052,64.002,64.025,305690000.0
2009-09-16 01:15:00,64.012,64.062,64.012,64.058,304990000.0
2009-09-16 01:20:00,64.041,64.057,64.031,64.04,235740000.0
2009-09-16 01:25:00,64.026,64.07,64.007,64.032,449310000.0
2009-09-16 01:30:00,64.061,64.065,64.016,64.065,281810000.0
2009-09-16 01:35:00,64.062,64.067,64.023,64.053,183880000.0
2009-09-16 01:40:00,64.018,64.067,64.005,64.051,198340000.0
2009-09-16 01:45:00,64.058,64.058,63.995,64.006,426650000.0
2009-09-16 01:50:00,64.015,64.06,63.979,63.991,326060000.0
2009-09-16 01:55:00,63.977,64.035,63.971,64.027,353020000.0
2009-09-16 02:00:00,64.029,64.045,63.996,64.015,301580000.0
2009-09-16 02:05:00,63.997,64.012,63.977,64.009,270710000.0
2009-09-16 02:10:00,63.989,64.012,63.953,63.976,262870000.0
2009-09-16 02:15:00,63.985,63.992,63.951,63.966,343470000.0
2009-09-16 02:20:00,63.966,64.005,63.946,64.002,287160000.0
2009-09-16 02:25:00,63.974,64.008,63.969,63.976,307070000.0
2009-09-16 02:30:00,63.992,63.998,63.972,63.983,247440000.0
2009-09-16 02:35:00,64.003,64.007,63.966,63.998,244830000.0
2009-09-16 02:40:00,64.005,64.015,63.984,64.014,204040000.0
2009-09-16 02:45:00,64.017,64.029,63.994,64.026,256790000.0
2009-09-16 02:50:00,64.016,64.024,63.993,64.002,276900000.0
2009-09-16 02:55:00,64.0,64.033,63.992,64.001,364790000.0
2009-09-16 03:00:00,64.026,64.026,63.981,64.01,170150000.0
2009-09-16 03:05:00,63.994,64.024,63.994,64.001,218010000.0
2009-09-16 03:10:00,64.004,64.04,64.003,64.011,241610000.0
2009-09-16 03:15:00,64.025,64.041,64.003,64.038,157810000.0
2009-09-16 03:20:00,64.032,64.083,64.032,64.051,333820000.0
2009-09-16 03:25:00,64.06,64.074,64.044,64.066,321900000.0
2009-09-16 03:30:00,64.081,64.085,64.045,64.068,157280000.0
2009-09-16 03:35:00,64.054,64.08,64.043,64.057,206910000.0
2009-09-16 03:40:00,64.058,64.075,64.03,64.075,371870000.0
2009-09-16 03:45:00,64.077,64.077,64.032,64.053,212240000.0
2009-09-16 03:50:00,64.052,64.093,64.052,64.085,521270000.0
2009-09-16 03:55:00,64.084,64.116,64.064,64.081,372160000.0
2009-09-16 04:00:00,64.105,64.13,64.093,64.122,369550000.0
2009-09-16 04:05:00,64.12,64.134,64.103,64.109,272070000.0
2009-09-16 04:10:00,64.107,64.121,64.085,64.103,323500000.0
2009-09-16 04:15:00,64.125,64.125,64.065,64.084,300150000.0
2009-09-16 04:20:00,64.074,64.099,64.064,64.092,351610000.0
2009-09-16 04:25:00,64.078,64.101,64.075,64.094,309290000.0
2009-09-16 04:30:00,64.089,64.105,64.07,64.096,418290000.0
2009-09-16 04:35:00,64.066,64.085,64.052,64.069,352680000.0
2009-09-16 04:40:00,64.059,64.139,64.057,64.119,317210000.0
2009-09-16 04:45:00,64.124,64.133,64.095,64.128,339910000.0
2009-09-16 04:50:00,64.122,64.142,64.102,64.116,322310000.0
2009-09-16 04:55:00,64.114,64.133,64.099,64.125,532050000.0
2009-09-16 05:00:00,64.132,64.145,64.11,64.145,370800000.0
2009-09-16 05:05:00,64.122,64.15,64.107,64.115,357870000.0
2009-09-16 05:10:00,64.103,64.145,64.103,64.119,379830000.0
2009-09-16 05:15:00,64.145,64.145,64.089,64.089,377070000.0
2009-09-16 05:20:00,64.105,64.123,64.092,64.116,404500000.0
2009-09-16 05:25:00,64.115,64.152,64.104,64.139,309690000.0
2009-09-16 05:30:00,64.131,64.156,64.115,64.139,346810000.0
2009-09-16 05:35:00,64.135,64.144,64.104,64.127,273990000.0
2009-09-16 05:40:00,64.121,64.144,64.112,64.137,371880000.0
2009-09-16 05:45:00,64.146,64.146,64.114,64.126,349080000.0
2009-09-16 05:50:00,64.137,64.154,64.124,64.134,259270000.0
2009-09-16 05:55:00,64.132,64.148,64.114,64.122,380960000.0
2009-09-16 06:00:00,64.153,64.153,64.11,64.11,357270000.0
2009-09-16 06:05:00,64.128,64.14,64.102,64.127,422460000.0
2009-09-16 06:10:00,64.11,64.146,64.11,64.134,470760000.0
2009-09-16 06:15:00,64.141,64.183,64.111,64.16,395190000.0
2009-09-16 06:20:00,64.186,64.187,64.157,64.17,315380000.0
2009-09-16 06:25:00,64.183,64.185,64.156,64.165,360930000.0
2009-09-16 06:30:00,64.193,64.193,64.152,64.185,320770000.0
2009-09-16 06:35:00,64.156,64.214,64.153,64.181,397790000.0
2009-09-16 06:40:00,64.191,64.236,64.187,64.207,338420000.0
2009-09-16 06:45:00,64.212,64.212,64.166,64.206,173770000.0
2009-09-16 06:50:00,64.216,64.23,64.191,64.224,307120000.0
2009-09-16 06:55:00,64.212,64.232,64.17,64.19,450320000.0
2009-09-16 07:00:00,64.195,64.206,64.161,64.182,189290000.0
2009-09-16 07:05:00,64.171,64.177,64.145,64.169,202620000.0
2009-09-16 07:10:00,64.164,64.175,64.143,64.157,276970000.0
2009-09-16 07:15:00,64.194,64.221,64.176,64.19,213990000.0
2009-09-16 07:20:00,64.207,64.217,64.183,64.188,316550000.0
2009-09-16 07:25:00,64.182,64.205,64.163,64.177,327530000.0
2009-09-16 07:30:00,64.183,64.183,64.123,64.135,358920000.0
2009-09-16 07:35:00,64.144,64.165,64.132,64.154,401040000.0
2009-09-16 07:40:00,64.145,64.153,64.106,64.126,398210000.0
2009-09-16 07:45:00,64.152,64.158,64.112,64.146,384600000.0
2009-09-16 07:50:00,64.144,64.155,64.116,64.135,486950000.0
2009-09-16 07:55:00,64.118,64.128,64.086,64.099,314720000.0
2009-09-16 08:00:00,64.123,64.123,64.002,64.014,402500000.0
2009-09-16 08:05:00,63.98,64.007,63.923,63.938,334860000.0
2009-09-16 08:10:00,63.933,63.933,63.804,63.841,314090000.0
2009-09-16 08:15:00,63.858,63.94,63.849,63.891,301320000.0
2009-09-16 08:20:00,63.868,63.914,63.836,63.912,412470000.0
2009-09-16 08:25:00,63.913,63.95,63.875,63.897,321130000.0
2009-09-16 08:30:00,63.897,63.95,63.882,63.95,326470000.0
2009-09-16 08:35:00,63.944,63.956,63.898,63.936,479740000.0
2009-09-16 08:40:00,63.942,63.986,63.942,63.978,179830000.0
2009-09-16 08:45:00,63.989,63.994,63.934,63.953,348330000.0
2009-09-16 08:50:00,63.957,63.974,63.902,63.923,590290000.0
2009-09-16 08:55:00,63.941,63.988,63.941,63.951,409930000.0
2009-09-16 09:00:00,63.956,63.972,63.94,63.949,374010000.0
2009-09-16 09:05:00,63.937,63.974,63.925,63.95,388460000.0
2009-09-16 09:10:00,63.951,64.001,63.945,63.978,287590000.0
2009-09-16 09:15:00,63.973,64.007,63.914,63.932,398900000.0
2009-09-16 09:20:00,63.93,64.004,63.914,63.939,384070000.0
2009-09-16 09:25:00,63.916,63.952,63.903,63.948,182090000.0
2009-09-16 09:30:00,63.953,63.969,63.853,63.869,355550000.0
2009-09-16 09:35:00,63.887,63.893,63.851,63.858,590240000.0
2009-09-16 09:40:00,63.862,63.892,63.844,63.869,392440000.0
2009-09-16 09:45:00,63.865,63.873,63.833,63.866,384290000.0
2009-09-16 09:50:00,63.845,63.865,63.797,63.844,422110000.0
2009-09-16 09:55:00,63.842,63.852,63.787,63.83,345660000.0
2009-09-16 10:00:00,63.845,63.892,63.816,63.888,306990000.0
2009-09-16 10:05:00,63.889,63.925,63.882,63.893,263880000.0
2009-09-16 10:10:00,63.875,63.89,63.841,63.877,475250000.0
2009-09-16 10:15:00,63.877,63.931,63.864,63.92,314010000.0
2009-09-16 10:20:00,63.929,63.965,63.915,63.923,226750000.0
2009-09-16 10:25:00,63.922,63.956,63.921,63.927,521460000.0
2009-09-16 10:30:00,63.939,63.952,63.892,63.905,250070000.0
2009-09-16 10:35:00,63.902,63.924,63.882,63.896,293500000.0
2009-09-16 10:40:00,63.888,63.917,63.854,63.903,538160000.0
2009-09-16 10:45:00,63.903,63.911,63.822,63.837,437190000.0
2009-09-16 10:50:00,63.841,63.873,63.835,63.865,320740000.0
2009-09-16 10:55:00,63.868,63.882,63.786,63.817,359380000.0
2009-09-16 11:00:00,63.841,63.893,63.814,63.893,435110000.0
2009-09-16 11:05:00,63.898,63.921,63.823,63.829,428370000.0
2009-09-16 11:10:00,63.83,63.87,63.827,63.837,423070000.0
2009-09-16 11:15:00,63.849,63.861,63.798,63.839,563940000.0
2009-09-16 11:20:00,63.835,63.84,63.798,63.837,391370000.0
2009-09-16 11:25:00,63.831,63.847,63.811,63.823,411650000.0
2009-09-16 11:30:00,63.832,63.861,63.816,63.861,442510000.0
2009-09-16 11:35:00,63.868,63.909,63.852,63.868,430690000.0
2009-09-16 11:40:00,63.865,63.906,63.864,63.871,447880000.0
2009-09-16 11:45:00,63.877,63.905,63.865,63.891,457120000.0
2009-09-16 11:50:00,63.877,63.886,63.844,63.859,297080000.0
2009-09-16 11:55:00,63.865,63.884,63.853,63.873,360140000.0
2009-09-16 12:00:00,63.876,63.876,63.81,63.822,337030000.0
2009-09-16 12:05:00,63.828,63.876,63.823,63.869,379600000.0
2009-09-16 12:10:00,63.863,63.887,63.857,63.868,457690000.0
2009-09-16 12:15:00,63.879,63.893,63.859,63.878,178650000.0
2009-09-16 12:20:00,63.916,63.931,63.884,63.888,312130000.0
2009-09-16 12:25:00,63.867,63.878,63.859,63.868,348350000.0
2009-09-16 12:30:00,63.885,63.885,63.844,63.855,345640000.0
2009-09-16 12:35:00,63.847,63.886,63.847,63.885,188070000.0
2009-09-16 12:40:00,63.878,63.925,63.878,63.909,270950000.0
2009-09-16 12:45:00,63.915,63.943,63.903,63.933,227420000.0
2009-09-16 12:50:00,63.934,63.953,63.912,63.938,346810000.0
2009-09-16 12:55:00,63.929,63.944,63.911,63.939,302790000.0
2009-09-16 13:00:00,63.955,63.955,63.901,63.926,362940000.0
2009-09-16 13:05:00,63.918,63.935,63.904,63.919,469820000.0
2009-09-16 13:10:00,63.917,63.917,63.884,63.89,420850000.0
2009-09-16 13:15:00,63.897,63.914,63.882,63.9,387860000.0
2009-09-16 13:20:00,63.897,63.905,63.871,63.888,455820000.0
2009-09-16 13:25:00,63.89,63.899,63.862,63.87,451850000.0
2009-09-16 13:30:00,63.875,63.957,63.86,63.941,293620000.0
2009-09-16 13:35:00,63.935,63.936,63.909,63.936,415930000.0
2009-09-16 13:40:00,63.942,63.956,63.933,63.942,300670000.0
2009-09-16 13:45:00,63.946,63.993,63.938,63.976,278010000.0
2009-09-16 13:50:00,63.973,63.994,63.952,63.961,465950000.0
2009-09-16 13:55:00,63.967,63.996,63.96,63.992,339160000.0
2009-09-16 14:00:00,63.992,64.023,63.977,63.998,207740000.0
2009-09-16 14:05:00,64.0,64.023,63.988,63.999,486560000.0
2009-09-16 14:10:00,64.004,64.004,63.932,63.975,292960000.0
2009-09-16 14:15:00,63.983,63.983,63.935,63.958,267240000.0
2009-09-16 14:20:00,63.958,63.984,63.949,63.974,474840000.0
2009-09-16 14:25:00,63.975,63.986,63.952,63.965,516400000.0
2009-09-16 14:30:00,63.982,64.036,63.956,64.031,322270000.0
2009-09-16 14:35:00,64.03,64.045,64.014,64.014,379700000.0
2009-09-16 14:40:00,64.024,64.072,64.0,64.068,294830000.0
2009-09-16 14:45:00,64.078,64.092,64.02,64.029,315740000.0
2009-09-16 14:50:00,64.036,64.036,63.961,63.975,261890000.0
2009-09-16 14:55:00,63.988,64.041,63.979,64.036,487020000.0
2009-09-16 15:00:00,64.053,64.053,63.882,63.916,321950000.0
2009-09-16 15:05:00,63.913,63.934,63.882,63.928,245630000.0
2009-09-16 15:10:00,63.922,63.974,63.917,63.974,538280000.0
2009-09-16 15:15:00,63.966,64.034,63.951,64.012,239800000.0
2009-09-16 15:20:00,63.988,64.024,63.982,64.024,300740000.0
2009-09-16 15:25:00,64.013,64.042,64.0,64.031,560890000.0
2009-09-16 15:30:00,64.02,64.149,63.967,64.118,453050000.0
2009-09-16 15:35:00,64.132,64.209,64.087,64.105,327170000.0
2009-09-16 15:40:00,64.106,64.13,64.062,64.129,381090000.0
2009-09-16 15:45:00,64.13,64.13,64.033,64.058,338740000.0
2009-09-16 15:50:00,64.041,64.116,64.041,64.098,311500000.0
2009-09-16 15:55:00,64.107,64.151,64.082,64.146,435300000.0
2009-09-16 16:00:00,64.153,64.196,64.146,64.161,313860000.0
2009-09-16 16:05:00,64.168,64.172,64.136,64.151,267520000.0
2009-09-16 16:10:00,64.148,64.167,64.126,64.128,445570000.0
2009-09-16 16:15:00,64.135,64.278,64.126,64.267,369040000.0
2009-09-16 16:20:00,64.265,64.389,64.237,64.306,172630000.0
2009-09-16 16:25:00,64.311,64.416,64.311,64.377,471620000.0
2009-09-16 16:30:00,64.381,64.455,64.378,64.404,523250000.0
2009-09-16 16:35:00,64.4,64.461,64.4,64.435,334300000.0
2009-09-16 16:40:00,64.442,64.568,64.433,64.513,460380000.0
2009-09-16 16:45:00,64.519,64.589,64.502,64.531,320980000.0
2009-09-16 16:50:00,64.519,64.533,64.444,64.458,254250000.0
2009-09-16 16:55:00,64.45,64.455,64.394,64.399,275660000.0
2009-09-16 17:00:00,64.406,64.42,64.369,64.379,552130000.0
2009-09-16 17:05:00,64.385,64.394,64.26,64.284,454330000.0
2009-09-16 17:10:00,64.275,64.306,64.252,64.306,324730000.0
2009-09-16 17:15:00,64.314,64.378,64.285,64.365,331520000.0
2009-09-16 17:20:00,64.361,64.368,64.303,64.327,226980000.0
2009-09-16 17:25:00,64.322,64.323,64.264,64.277,125920000.0
2009-09-16 17:30:00,64.291,64.369,64.277,64.327,232070000.0
2009-09-16 17:35:00,64.334,64.363,64.321,64.359,111200000.0
2009-09-16 17:40:00,64.35,64.394,64.347,64.394,58360000.0
2009-09-16 17:45:00,64.41,64.491,64.407,64.479,123860000.0
2009-09-16 17:50:00,64.495,64.495,64.388,64.399,183060000.0
2009-09-16 17:55:00,64.375,64.421,64.345,64.421,255980000.0
2009-09-16 18:00:00,64.415,64.415,64.329,64.355,52090000.0
2009-09-16 18:05:00,64.364,64.371,64.34,64.354,202340000.0
2009-09-16 18:10:00,64.36,64.385,64.336,64.353,132130000.0
2009-09-16 18:15:00,64.37,64.384,64.348,64.369,165800000.0
2009-09-16 18:20:00,64.328,64.332,64.231,64.274,182480000.0
2009-09-16 18:25:00,64.284,64.296,64.259,64.28,263230000.0
2009-09-16 18:30:00,64.287,64.33,64.285,64.321,57870000.0
2009-09-16 18:35:00,64.294,64.318,64.281,64.306,112680000.0
2009-09-16 18:40:00,64.287,64.314,64.286,64.311,145300000.0
2009-09-16 18:45:00,64.306,64.336,64.291,64.318,103770000.0
2009-09-16 18:50:00,64.308,64.392,64.304,64.362,119760000.0
2009-09-16 18:55:00,64.36,64.372,64.307,64.31,206740000.0
2009-09-16 19:00:00,64.321,64.358,64.291,64.337,211560000.0
2009-09-16 19:05:00,64.32,64.379,64.32,64.373,101380000.0
2009-09-16 19:10:00,64.363,64.383,64.325,64.328,238690000.0
2009-09-16 19:15:00,64.356,64.356,64.311,64.332,182470000.0
2009-09-16 19:20:00,64.326,64.366,64.322,64.357,210220000.0
2009-09-16 19:25:00,64.357,64.368,64.341,64.364,203940000.0
2009-09-16 19:30:00,64.373,64.404,64.358,64.377,135200000.0
2009-09-16 19:35:00,64.387,64.41,64.37,64.373,404190000.0
2009-09-16 19:40:00,64.371,64.401,64.346,64.379,235000000.0
2009-09-16 19:45:00,64.382,64.412,64.364,64.406,165810000.0
2009-09-16 19:50:00,64.393,64.408,64.368,64.388,145350000.0
2009-09-16 19:55:00,64.402,64.415,64.371,64.371,147220000.0
2009-09-16 20:00:00,64.392,64.394,64.354,64.364,67760000.0
2009-09-16 20:05:00,64.367,64.401,64.359,64.384,81190000.0
2009-09-16 20:10:00,64.385,64.401,64.38,64.39,49730000.0
2009-09-16 20:15:00,64.391,64.413,64.374,64.413,191320000.0
2009-09-16 20:20:00,64.399,64.433,64.381,64.387,103170000.0
2009-09-16 20:25:00,64.37,64.384,64.345,64.362,67000000.0
2009-09-16 20:30:00,64.358,64.399,64.352,64.378,133950000.0
2009-09-16 20:35:00,64.372,64.412,64.358,64.397,249170000.0
2009-09-16 20:40:00,64.401,64.441,64.399,64.407,216390000.0
2009-09-16 20:45:00,64.422,64.422,64.366,64.371,191100000.0
2009-09-16 20:50:00,64.367,64.402,64.353,64.388,511790000.0
2009-09-16 20:55:00,64.392,64.4,64.357,64.378,417140000.0
2009-09-16 21:00:00,64.394,64.402,64.325,64.331,532840000.0
2009-09-16 21:05:00,64.335,64.356,64.324,64.34,403970000.0
2009-09-16 21:10:00,64.338,64.358,64.321,64.352,374500000.0
2009-09-16 21:15:00,64.362,64.362,64.324,64.347,146590000.0
2009-09-16 21:20:00,64.328,64.366,64.324,64.358,195920000.0
2009-09-16 21:25:00,64.342,64.356,64.318,64.337,286420000.0
2009-09-16 21:30:00,64.346,64.36,64.326,64.344,455860000.0
2009-09-16 21:35:00,64.349,64.362,64.323,64.328,327460000.0
2009-09-16 21:40:00,64.341,64.347,64.301,64.319,564150000.0
2009-09-16 21:45:00,64.326,64.362,64.313,64.349,483880000.0
2009-09-16 21:50:00,64.344,64.37,64.324,64.326,457020000.0
2009-09-16 21:55:00,64.346,64.349,64.294,64.321,578760000.0
2009-09-16 22:00:00,64.328,64.334,64.271,64.271,497860000.0
2009-09-16 22:05:00,64.278,64.304,64.263,64.297,446440000.0
2009-09-16 22:10:00,64.295,64.343,64.283,64.315,478890000.0
2009-09-16 22:15:00,64.327,64.341,64.302,64.314,432200000.0
2009-09-16 22:20:00,64.313,64.403,64.271,64.403,318020000.0
2009-09-16 22:25:00,64.387,64.403,64.364,64.403,208630000.0
2009-09-16 22:30:00,64.402,64.413,64.375,64.405,285020000.0
2009-09-16 22:35:00,64.393,64.425,64.341,64.341,568260000.0
2009-09-16 22:40:00,64.358,64.372,64.344,64.346,351740000.0
2009-09-16 22:45:00,64.363,64.384,64.326,64.368,409990000.0
2009-09-16 22:50:00,64.355,64.386,64.329,64.369,280480000.0
2009-09-16 22:55:00,64.348,64.378,64.348,64.365,340400000.0
2009-09-16 23:00:00,64.39,64.39,64.351,64.358,247360000.0
2009-09-16 23:05:00,64.349,64.377,64.346,64.356,406940000.0
2009-09-16 23:10:00,64.349,64.376,64.345,64.369,299460000.0
2009-09-16 23:15:00,64.388,64.391,64.332,64.332,268690000.0
2009-09-16 23:20:00,64.337,64.367,64.324,64.361,214860000.0
2009-09-16 23:25:00,64.342,64.369,64.326,64.349,238190000.0
2009-09-16 23:30:00,64.351,64.361,64.329,64.344,376400000.0
2009-09-16 23:35:00,64.356,64.376,64.325,64.348,205200000.0
2009-09-16 23:40:00,64.359,64.374,64.344,64.362,225920000.0
2009-09-16 23:45:00,64.364,64.373,64.333,64.338,266790000.0
2009-09-16 23:50:00,64.333,64.381,64.322,64.336,380200000.0
2009-09-16 23:55:00,64.331,64.37,64.33,64.33,97190000.0
2009-09-17 00:00:00,64.372,64.382,64.325,64.338,198530000.0
2009-09-17 00:05:00,64.344,64.355,64.321,64.348,204190000.0
2009-09-17 00:10:00,64.354,64.354,64.327,64.327,56720000.0
2009-09-17 00:15:00,64.385,64.385,64.313,64.321,309980000.0
2009-09-17 00:20:00,64.317,64.363,64.317,64.331,275160000.0
2009-09-17 00:25:00,64.335,64.354,64.321,64.345,413940000.0
2009-09-17 00:30:00,64.37,64.373,64.331,64.342,201460000.0
2009-09-17 00:35:00,64.357,64.37,64.327,64.348,409250000.0
2009-09-17 00:40:00,64.32,64.352,64.316,64.344,224650000.0
2009-09-17 00:45:00,64.345,64.349,64.313,64.327,209080000.0
2009-09-17 00:50:00,64.327,64.368,64.327,64.36,211650000.0
2009-09-17 00:55:00,64.365,64.367,64.325,64.345,252210000.0
2009-09-17 01:00:00,64.349,64.349,64.303,64.345,349690000.0
2009-09-17 01:05:00,64.333,64.404,64.333,64.402,195670000.0
2009-09-17 01:10:00,64.376,64.424,64.376,64.415,295370000.0
2009-09-17 01:15:00,64.432,64.439,64.397,64.417,301590000.0
2009-09-17 01:20:00,64.398,64.433,64.384,64.407,248500000.0
2009-09-17 01:25:00,64.416,64.43,64.393,64.416,462960000.0
2009-09-17 01:30:00,64.432,64.439,64.39,64.408,380370000.0
2009-09-17 01:35:00,64.417,64.423,64.391,64.414,144920000.0
2009-09-17 01:40:00,64.404,64.446,64.402,64.443,312980000.0
2009-09-17 01:45:00,64.433,64.439,64.357,64.429,439490000.0
2009-09-17 01:50:00,64.433,64.458,64.401,64.442,338410000.0
2009-09-17 01:55:00,64.434,64.463,64.39,64.463,345510000.0
2009-09-17 02:00:00,64.47,64.498,64.457,64.472,302370000.0
2009-09-17 02:05:00,64.483,64.526,64.463,64.517,266280000.0
2009-09-17 02:10:00,64.503,64.573,64.5,64.546,267060000.0
2009-09-17 02:15:00,64.555,64.557,64.513,64.516,357000000.0
2009-09-17 02:20:00,64.513,64.545,64.492,64.509,266840000.0
2009-09-17 02:25:00,64.524,64.524,64.469,64.493,318980000.0
2009-09-17 02:30:00,64.503,64.515,64.472,64.505,312880000.0
2009-09-17 02:35:00,64.486,64.532,64.479,64.504,310510000.0
2009-09-17 02:40:00,64.525,64.532,64.454,64.492,274280000.0
2009-09-17 02:45:00,64.473,64.504,64.463,64.483,260980000.0
2009-09-17 02:50:00,64.475,64.543,64.424,64.432,285600000.0
2009-09-17 02:55:00,64.43,64.474,64.43,64.453,365880000.0
2009-09-17 03:00:00,64.471,64.471,64.423,64.43,164310000.0
2009-09-17 03:05:00,64.447,64.473,64.436,64.469,220400000.0
2009-09-17 03:10:00,64.46,64.493,64.449,64.485,239540000.0
2009-09-17 03:15:00,64.482,64.482,64.428,64.442,162010000.0
2009-09-17 03:20:00,64.433,64.471,64.388,64.416,326090000.0
2009-09-17 03:25:00,64.424,64.424,64.392,64.418,315860000.0
2009-09-17 03:30:00,64.408,64.422,64.376,64.408,158900000.0
2009-09-17 03:35:00,64.406,64.414,64.356,64.381,218140000.0
2009-09-17 03:40:00,64.377,64.421,64.364,64.407,298990000.0
2009-09-17 03:45:00,64.412,64.463,64.398,64.463,319090000.0
2009-09-17 03:50:00,64.464,64.493,64.455,64.488,512900000.0
2009-09-17 03:55:00,64.485,64.495,64.455,64.467,346830000.0
2009-09-17 04:00:00,64.482,64.505,64.457,64.46,354170000.0
2009-09-17 04:05:00,64.462,64.503,64.462,64.501,280020000.0
2009-09-17 04:10:00,64.496,64.536,64.491,64.536,309040000.0
2009-09-17 04:15:00,64.538,64.593,64.526,64.571,292170000.0
2009-09-17 04:20:00,64.562,64.565,64.537,64.563,334920000.0
2009-09-17 04:25:00,64.552,64.57,64.545,64.558,303530000.0
2009-09-17 04:30:00,64.555,64.578,64.543,64.566,402630000.0
2009-09-17 04:35:00,64.555,64.574,64.534,64.549,334170000.0
2009-09-17 04:40:00,64.534,64.555,64.531,64.553,299800000.0
2009-09-17 04:45:00,64.546,64.554,64.526,64.549,359500000.0
2009-09-17 04:50:00,64.565,64.573,64.535,64.556,250890000.0
2009-09-17 04:55:00,64.539,64.576,64.526,64.548,571690000.0
2009-09-17 05:00:00,64.545,64.564,64.534,64.556,375870000.0
2009-09-17 05:05:00,64.531,64.572,64.531,64.547,369900000.0
2009-09-17 05:10:00,64.547,64.559,64.533,64.556,348720000.0
2009-09-17 05:15:00,64.565,64.565,64.497,64.511,384370000.0
2009-09-17 05:20:00,64.534,64.534,64.481,64.499,308300000.0
2009-09-17 05:25:00,64.504,64.521,64.481,64.495,292900000.0
2009-09-17 05:30:00,64.506,64.526,64.484,64.5,323740000.0
2009-09-17 05:35:00,64.511,64.523,64.484,64.491,239470000.0
2009-09-17 05:40:00,64.49,64.525,64.488,64.512,347850000.0
2009-09-17 05:45:00,64.516,64.525,64.492,64.506,324230000.0
2009-09-17 05:50:00,64.498,64.515,64.444,64.472,219610000.0
2009-09-17 05:55:00,64.461,64.483,64.443,64.464,260580000.0
2009-09-17 06:00:00,64.463,64.47,64.441,64.441,381230000.0
2009-09-17 06:05:00,64.432,64.459,64.429,64.441,428840000.0
2009-09-17 06:10:00,64.446,64.45,64.411,64.438,506560000.0
2009-09-17 06:15:00,64.46,64.475,64.422,64.464,404630000.0
2009-09-17 06:20:00,64.452,64.463,64.437,64.463,339460000.0
2009-09-17 06:25:00,64.457,64.484,64.436,64.449,356300000.0
2009-09-17 06:30:00,64.454,64.485,64.416,64.438,342020000.0
2009-09-17 06:35:00,64.441,64.471,64.42,64.436,410780000.0
2009-09-17 06:40:00,64.431,64.498,64.431,64.481,344710000.0
2009-09-17 06:45:00,64.485,64.494,64.462,64.478,188980000.0
2009-09-17 06:50:00,64.472,64.497,64.458,64.496,318790000.0
2009-09-17 06:55:00,64.48,64.491,64.441,64.464,480750000.0
2009-09-17 07:00:00,64.482,64.5,64.455,64.478,200150000.0
2009-09-17 07:05:00,64.488,64.524,64.477,64.502,222900000.0
2009-09-17 07:10:00,64.493,64.524,64.492,64.519,290340000.0
2009-09-17 07:15:00,64.508,64.522,64.483,64.498,222950000.0
2009-09-17 07:20:00,64.5,64.512,64.481,64.496,331330000.0
2009-09-17 07:25:00,64.483,64.519,64.474,64.497,350940000.0
2009-09-17 07:30:00,64.506,64.506,64.471,64.497,348660000.0
2009-09-17 07:35:00,64.477,64.501,64.464,64.48,501240000.0
2009-09-17 07:40:00,64.47,64.508,64.47,64.481,414740000.0
2009-09-17 07:45:00,64.507,64.534,64.485,64.534,390210000.0
2009-09-17 07:50:00,64.527,64.533,64.481,64.481,489850000.0
2009-09-17 07:55:00,64.493,64.494,64.463,64.494,307180000.0
2009-09-17 08:00:00,64.514,64.53,64.476,64.476,424810000.0
2009-09-17 08:05:00,64.475,64.496,64.469,64.488,332600000.0
2009-09-17 08:10:00,64.503,64.503,64.469,64.486,295530000.0
2009-09-17 08:15:00,64.489,64.494,64.471,64.487,298290000.0
2009-09-17 08:20:00,64.478,64.48,64.391,64.402,391630000.0
2009-09-17 08:25:00,64.416,64.424,64.361,64.403,328900000.0
2009-09-17 08:30:00,64.413,64.413,64.354,64.368,324700000.0
2009-09-17 08:35:00,64.365,64.384,64.343,64.348,477660000.0
2009-09-17 08:40:00,64.35,64.415,64.35,64.415,135240000.0
2009-09-17 08:45:00,64.425,64.435,64.397,64.414,358880000.0
2009-09-17 08:50:00,64.402,64.449,64.402,64.431,597780000.0
2009-09-17 08:55:00,64.429,64.444,64.384,64.399,389760000.0
2009-09-17 09:00:00,64.406,64.406,64.325,64.345,382340000.0
2009-09-17 09:05:00,64.363,64.395,64.363,64.379,377490000.0
2009-09-17 09:10:00,64.368,64.375,64.294,64.3,297160000.0
2009-09-17 09:15:00,64.313,64.328,64.29,64.323,383780000.0
2009-09-17 09:20:00,64.311,64.358,64.311,64.33,372800000.0
2009-09-17 09:25:00,64.336,64.34,64.145,64.145,165740000.0
2009-09-17 09:30:00,64.136,64.211,64.103,64.163,327210000.0
2009-09-17 09:35:00,64.185,64.188,64.151,64.18,581420000.0
2009-09-17 09:40:00,64.183,64.201,64.161,64.161,397820000.0
2009-09-17 09:45:00,64.174,64.174,64.036,64.068,379980000.0
2009-09-17 09:50:00,64.071,64.08,64.025,64.037,399130000.0
2009-09-17 09:55:00,64.041,64.095,64.027,64.088,330800000.0
2009-09-17 10:00:00,64.089,64.125,64.074,64.115,300210000.0
2009-09-17 10:05:00,64.117,64.151,64.107,64.135,273770000.0
2009-09-17 10:10:00,64.144,64.2,64.12,64.175,479440000.0
2009-09-17 10:15:00,64.204,64.204,64.148,64.157,317590000.0
2009-09-17 10:20:00,64.149,64.173,64.133,64.142,222280000.0
2009-09-17 10:25:00,64.129,64.152,64.124,64.137,534310000.0
2009-09-17 10:30:00,64.144,64.232,64.119,64.232,238640000.0
2009-09-17 10:35:00,64.221,64.242,64.191,64.199,301310000.0
2009-09-17 10:40:00,64.206,64.233,64.18,64.217,530610000.0
2009-09-17 10:45:00,64.225,64.23,64.163,64.179,439170000.0
2009-09-17 10:50:00,64.166,64.195,64.14,64.195,336690000.0
2009-09-17 10:55:00,64.188,64.196,64.151,64.16,349550000.0
2009-09-17 11:00:00,64.164,64.176,64.149,64.154,422830000.0
2009-09-17 11:05:00,64.16,64.164,64.128,64.131,405720000.0
2009-09-17 11:10:00,64.122,64.16,64.121,64.144,420250000.0
2009-09-17 11:15:00,64.136,64.145,64.12,64.138,552500000.0
2009-09-17 11:20:00,64.131,64.134,64.101,64.11,380890000.0
2009-09-17 11:25:00,64.102,64.126,64.09,64.126,408130000.0
2009-09-17 11:30:00,64.121,64.125,64.075,64.09,445440000.0
2009-09-17 11:35:00,64.087,64.095,64.02,64.065,436470000.0
2009-09-17 11:40:00,64.062,64.101,64.051,64.051,461510000.0
2009-09-17 11:45:00,64.064,64.098,64.041,64.088,451240000.0
2009-09-17 11:50:00,64.094,64.114,64.08,64.114,290740000.0
2009-09-17 11:55:00,64.108,64.145,64.102,64.119,368800000.0
2009-09-17 12:00:00,64.136,64.164,64.111,64.151,336190000.0
2009-09-17 12:05:00,64.154,64.158,64.099,64.128,363990000.0
2009-09-17 12:10:00,64.113,64.191,64.113,64.176,475690000.0
2009-09-17 12:15:00,64.185,64.185,64.13,64.13,179690000.0
2009-09-17 12:20:00,64.145,64.166,64.122,64.148,305680000.0
2009-09-17 12:25:00,64.159,64.173,64.139,64.169,348110000.0
2009-09-17 12:30:00,64.188,64.19,64.142,64.154,345470000.0
2009-09-17 12:35:00,64.15,64.191,64.146,64.16,189510000.0
2009-09-17 12:40:00,64.163,64.235,64.161,64.229,264970000.0
2009-09-17 12:45:00,64.243,64.243,64.184,64.191,218040000.0
2009-09-17 12:50:00,64.198,64.215,64.183,64.208,342110000.0
2009-09-17 12:55:00,64.199,64.215,64.182,64.207,252410000.0
2009-09-17 13:00:00,64.239,64.341,64.217,64.307,356810000.0
2009-09-17 13:05:00,64.307,64.315,64.265,64.29,461500000.0
2009-09-17 13:10:00,64.282,64.338,64.282,64.334,417910000.0
2009-09-17 13:15:00,64.363,64.487,64.335,64.411,377710000.0
2009-09-17 13:20:00,64.397,64.421,64.374,64.415,446580000.0
2009-09-17 13:25:00,64.414,64.476,64.396,64.465,440600000.0
2009-09-17 13:30:00,64.467,64.533,64.444,64.513,294550000.0
2009-09-17 13:35:00,64.498,64.565,64.494,64.522,415520000.0
2009-09-17 13:40:00,64.534,64.546,64.48,64.494,296940000.0
2009-09-17 13:45:00,64.498,64.527,64.486,64.493,271750000.0
2009-09-17 13:50:00,64.494,64.5,64.335,64.342,465250000.0
2009-09-17 13:55:00,64.341,64.454,64.341,64.423,357220000.0
2009-09-17 14:00:00,64.424,64.436,64.395,64.406,208570000.0
2009-09-17 14:05:00,64.398,64.411,64.375,64.406,497200000.0
2009-09-17 14:10:00,64.403,64.463,64.403,64.463,303470000.0
2009-09-17 14:15:00,64.495,64.533,64.483,64.492,257180000.0
2009-09-17 14:20:00,64.488,64.534,64.474,64.488,461820000.0
2009-09-17 14:25:00,64.486,64.502,64.466,64.48,533510000.0
2009-09-17 14:30:00,64.492,64.651,64.482,64.625,332100000.0
2009-09-17 14:35:00,64.615,64.633,64.466,64.485,408370000.0
2009-09-17 14:40:00,64.489,64.489,64.393,64.438,269050000.0
2009-09-17 14:45:00,64.448,64.488,64.411,64.411,296250000.0
2009-09-17 14:50:00,64.402,64.441,64.392,64.401,256660000.0
2009-09-17 14:55:00,64.407,64.448,64.392,64.444,471770000.0
2009-09-17 15:00:00,64.473,64.473,64.421,64.448,322440000.0
2009-09-17 15:05:00,64.457,64.465,64.407,64.449,236070000.0
2009-09-17 15:10:00,64.443,64.471,64.421,64.466,517440000.0
2009-09-17 15:15:00,64.484,64.484,64.425,64.445,247560000.0
2009-09-17 15:20:00,64.451,64.465,64.406,64.413,286670000.0
2009-09-17 15:25:00,64.424,64.454,64.402,64.436,562430000.0
2009-09-17 15:30:00,64.452,64.553,64.446,64.542,453270000.0
2009-09-17 15:35:00,64.533,64.562,64.53,64.55,318860000.0
2009-09-17 15:40:00,64.541,64.562,64.532,64.544,371690000.0
2009-09-17 15:45:00,64.535,64.608,64.531,64.59,336530000.0
2009-09-17 15:50:00,64.593,64.617,64.575,64.58,290790000.0
2009-09-17 15:55:00,64.582,64.633,64.574,64.617,410510000.0
2009-09-17 16:00:00,64.634,64.673,64.503,64.546,309190000.0
2009-09-17 16:05:00,64.553,64.559,64.392,64.454,261600000.0
2009-09-17 16:10:00,64.46,64.502,64.434,64.48,448210000.0
2009-09-17 16:15:00,64.465,64.478,64.408,64.422,401190000.0
2009-09-17 16:20:00,64.411,64.443,64.411,64.417,189700000.0
2009-09-17 16:25:00,64.414,64.429,64.359,64.39,464870000.0
2009-09-17 16:30:00,64.401,64.431,64.385,64.43,528640000.0
2009-09-17 16:35:00,64.42,64.465,64.375,64.449,341180000.0
2009-09-17 16:40:00,64.467,64.484,64.38,64.438,444550000.0
2009-09-17 16:45:00,64.444,64.456,64.419,64.434,314480000.0
2009-09-17 16:50:00,64.446,64.49,64.433,64.47,259680000.0
2009-09-17 16:55:00,64.484,64.499,64.453,64.474,291600000.0
2009-09-17 17:00:00,64.468,64.492,64.42,64.472,571110000.0
2009-09-17 17:05:00,64.476,64.485,64.45,64.469,430880000.0
2009-09-17 17:10:00,64.459,64.463,64.413,64.418,337170000.0
2009-09-17 17:15:00,64.425,64.456,64.412,64.451,330880000.0
2009-09-17 17:20:00,64.448,64.46,64.429,64.455,232770000.0
2009-09-17 17:25:00,64.444,64.465,64.436,64.447,150720000.0
2009-09-17 17:30:00,64.459,64.467,64.417,64.443,241280000.0
2009-09-17 17:35:00,64.426,64.459,64.421,64.446,120550000.0
2009-09-17 17:40:00,64.442,64.486,64.442,64.48,53700000.0
2009-09-17 17:45:00,64.484,64.486,64.464,64.464,125840000.0
2009-09-17 17:50:00,64.466,64.483,64.449,64.453,186980000.0
2009-09-17 17:55:00,64.461,64.467,64.44,64.444,247800000.0
2009-09-17 18:00:00,64.453,64.464,64.442,64.462,48000000.0
2009-09-17 18:05:00,64.467,64.482,64.434,64.438,200700000.0
2009-09-17 18:10:00,64.441,64.453,64.399,64.411,141800000.0
2009-09-17 18:15:00,64.411,64.439,64.405,64.43,169100000.0
2009-09-17 18:20:00,64.424,64.502,64.423,64.477,169580000.0
2009-09-17 18:25:00,64.468,64.501,64.457,64.465,266220000.0
2009-09-17 18:30:00,64.484,64.491,64.464,64.476,60020000.0
2009-09-17 18:35:00,64.483,64.513,64.479,64.508,112670000.0
2009-09-17 18:40:00,64.497,64.525,64.488,64.495,138520000.0
2009-09-17 18:45:00,64.551,64.551,64.47,64.488,104200000.0
2009-09-17 18:50:00,64.474,64.499,64.456,64.489,117340000.0
2009-09-17 18:55:00,64.487,64.492,64.46,64.474,222270000.0
2009-09-17 19:00:00,64.494,64.501,64.461,64.477,196400000.0
2009-09-17 19:05:00,64.472,64.514,64.457,64.475,95550000.0
2009-09-17 19:10:00,64.492,64.547,64.451,64.484,250880000.0
2009-09-17 19:15:00,64.503,64.509,64.438,64.472,182100000.0
2009-09-17 19:20:00,64.466,64.466,64.402,64.419,213420000.0
2009-09-17 19:25:00,64.409,64.409,64.342,64.393,188640000.0
2009-09-17 19:30:00,64.394,64.394,64.336,64.361,136290000.0
2009-09-17 19:35:00,64.362,64.388,64.335,64.376,393300000.0
2009-09-17 19:40:00,64.357,64.424,64.344,64.408,246940000.0
2009-09-17 19:45:00,64.425,64.439,64.395,64.4,168120000.0
2009-09-17 19:50:00,64.405,64.436,64.405,64.42,73100000.0
2009-09-17 19:55:00,64.415,64.434,64.399,64.421,159840000.0
2009-09-17 20:00:00,64.431,64.493,64.411,64.479,75720000.0
2009-09-17 20:05:00,64.445,64.483,64.405,64.473,91090000.0
2009-09-17 20:10:00,64.474,64.475,64.418,64.471,74010000.0
2009-09-17 20:15:00,64.471,64.473,64.394,64.405,194150000.0
2009-09-17 20:20:00,64.391,64.414,64.372,64.394,104630000.0
2009-09-17 20:25:00,64.388,64.395,64.335,64.335,85690000.0
2009-09-17 20:30:00,64.35,64.401,64.34,64.401,125400000.0
2009-09-17 20:35:00,64.391,64.423,64.39,64.41,244320000.0
2009-09-17 20:40:00,64.392,64.414,64.378,64.414,133550000.0
2009-09-17 20:45:00,64.414,64.446,64.393,64.441,193480000.0
2009-09-17 20:50:00,64.443,64.461,64.423,64.431,380080000.0
2009-09-17 20:55:00,64.435,64.462,64.428,64.453,431690000.0
2009-09-17 21:00:00,64.461,64.461,64.429,64.447,576770000.0
2009-09-17 21:05:00,64.434,64.47,64.432,64.45,431500000.0
2009-09-17 21:10:00,64.442,64.471,64.441,64.464,387480000.0
2009-09-17 21:15:00,64.467,64.468,64.441,64.445,132860000.0
2009-09-17 21:20:00,64.453,64.465,64.437,64.447,308710000.0
2009-09-17 21:25:00,64.453,64.483,64.449,64.465,292980000.0
2009-09-17 21:30:00,64.473,64.473,64.436,64.437,465210000.0
2009-09-17 21:35:00,64.451,64.451,64.363,64.406,309730000.0
2009-09-17 21:40:00,64.408,64.421,64.378,64.403,546200000.0
2009-09-17 21:45:00,64.414,64.414,64.369,64.381,466670000.0
2009-09-17 21:50:00,64.373,64.391,64.363,64.377,469340000.0
2009-09-17 21:55:00,64.37,64.404,64.369,64.397,556190000.0
2009-09-17 22:00:00,64.425,64.463,64.415,64.453,367490000.0
2009-09-17 22:05:00,64.462,64.476,64.447,64.468,441130000.0
2009-09-17 22:10:00,64.451,64.476,64.45,64.476,321450000.0
2009-09-17 22:15:00,64.476,64.479,64.454,64.462,237990000.0
2009-09-17 22:20:00,64.464,64.464,64.401,64.433,337820000.0
2009-09-17 22:25:00,64.429,64.446,64.421,64.437,205020000.0
2009-09-17 22:30:00,64.434,64.435,64.402,64.42,261810000.0
2009-09-17 22:35:00,64.425,64.443,64.409,64.435,542040000.0
2009-09-17 22:40:00,64.443,64.444,64.409,64.409,445010000.0
2009-09-17 22:45:00,64.434,64.435,64.4,64.424,431120000.0
2009-09-17 22:50:00,64.414,64.429,64.384,64.396,354130000.0
2009-09-17 22:55:00,64.382,64.382,64.301,64.317,325700000.0
2009-09-17 23:00:00,64.348,64.348,64.291,64.31,382720000.0
2009-09-17 23:05:00,64.344,64.405,64.304,64.382,280360000.0
2009-09-17 23:10:00,64.369,64.387,64.355,64.384,230450000.0
2009-09-17 23:15:00,64.384,64.403,64.352,64.371,255860000.0
2009-09-17 23:20:00,64.321,64.377,64.316,64.352,225830000.0
2009-09-17 23:25:00,64.33,64.38,64.33,64.379,237260000.0
2009-09-17 23:30:00,64.362,64.372,64.321,64.325,266340000.0
2009-09-17 23:35:00,64.318,64.329,64.287,64.305,261760000.0
2009-09-17 23:40:00,64.301,64.33,64.269,64.298,320080000.0
2009-09-17 23:45:00,64.304,64.318,64.26,64.291,300010000.0
2009-09-17 23:50:00,64.283,64.315,64.283,64.309,123560000.0
2009-09-17 23:55:00,64.291,64.309,64.275,64.287,122500000.0
2009-09-18 00:00:00,64.324,64.324,64.301,64.307,204400000.0
2009-09-18 00:05:00,64.336,64.354,64.315,64.354,207880000.0
2009-09-18 00:10:00,64.344,64.361,64.332,64.346,156140000.0
2009-09-18 00:15:00,64.363,64.374,64.333,64.357,322360000.0
2009-09-18 00:20:00,64.353,64.373,64.34,64.359,296820000.0
2009-09-18 00:25:00,64.347,64.363,64.329,64.356,378940000.0
2009-09-18 00:30:00,64.349,64.363,64.332,64.363,184540000.0
2009-09-18 00:35:00,64.366,64.391,64.35,64.386,396990000.0
2009-09-18 00:40:00,64.371,64.406,64.371,64.383,244890000.0
2009-09-18 00:45:00,64.392,64.416,64.383,64.416,311890000.0
2009-09-18 00:50:00,64.428,64.428,64.393,64.42,208060000.0
2009-09-18 00:55:00,64.423,64.429,64.4,64.413,403500000.0
2009-09-18 01:00:00,64.439,64.439,64.398,64.418,348240000.0
2009-09-18 01:05:00,64.415,64.43,64.368,64.389,189090000.0
2009-09-18 01:10:00,64.379,64.401,64.37,64.389,278080000.0
2009-09-18 01:15:00,64.384,64.403,64.371,64.389,297540000.0
2009-09-18 01:20:00,64.37,64.388,64.364,64.385,234700000.0
2009-09-18 01:25:00,64.381,64.401,64.357,64.361,339540000.0
2009-09-18 01:30:00,64.392,64.433,64.373,64.427,321930000.0
2009-09-18 01:35:00,64.382,64.431,64.378,64.419,175190000.0
2009-09-18 01:40:00,64.407,64.43,64.405,64.426,218190000.0
2009-09-18 01:45:00,64.434,64.453,64.415,64.424,421620000.0
2009-09-18 01:50:00,64.433,64.481,64.429,64.443,320090000.0
2009-09-18 01:55:00,64.449,64.464,64.421,64.437,338080000.0
2009-09-18 02:00:00,64.44,64.454,64.42,64.42,319630000.0
2009-09-18 02:05:00,64.436,64.456,64.423,64.423,311800000.0
2009-09-18 02:10:00,64.424,64.464,64.424,64.458,296200000.0
2009-09-18 02:15:00,64.45,64.472,64.421,64.421,373440000.0
2009-09-18 02:20:00,64.433,64.454,64.406,64.454,295050000.0
2009-09-18 02:25:00,64.441,64.441,64.392,64.415,336170000.0
2009-09-18 02:30:00,64.413,64.424,64.34,64.379,339760000.0
2009-09-18 02:35:00,64.37,64.384,64.35,64.372,333630000.0
2009-09-18 02:40:00,64.368,64.372,64.331,64.339,298860000.0
2009-09-18 02:45:00,64.34,64.372,64.322,64.343,274840000.0
2009-09-18 02:50:00,64.358,64.384,64.346,64.36,306890000.0
2009-09-18 02:55:00,64.35,64.371,64.323,64.336,391710000.0
2009-09-18 03:00:00,64.346,64.354,64.331,64.348,181430000.0
2009-09-18 03:05:00,64.331,64.362,64.327,64.346,250880000.0
2009-09-18 03:10:00,64.342,64.365,64.331,64.348,240900000.0
2009-09-18 03:15:00,64.365,64.376,64.337,64.356,177760000.0
2009-09-18 03:20:00,64.369,64.399,64.308,64.385,354540000.0
2009-09-18 03:25:00,64.388,64.436,64.376,64.394,354540000.0
2009-09-18 03:30:00,64.4,64.455,64.396,64.435,164850000.0
2009-09-18 03:35:00,64.451,64.48,64.409,64.434,226760000.0
2009-09-18 03:40:00,64.45,64.472,64.433,64.455,389690000.0
2009-09-18 03:45:00,64.457,64.457,64.397,64.437,310580000.0
2009-09-18 03:50:00,64.43,64.443,64.393,64.403,512320000.0
2009-09-18 03:55:00,64.406,64.415,64.381,64.404,345220000.0
2009-09-18 04:00:00,64.394,64.394,64.327,64.376,345740000.0
2009-09-18 04:05:00,64.371,64.386,64.342,64.346,271540000.0
2009-09-18 04:10:00,64.352,64.364,64.33,64.36,322970000.0
2009-09-18 04:15:00,64.365,64.366,64.33,64.336,293290000.0
2009-09-18 04:20:00,64.332,64.364,64.332,64.333,346250000.0
2009-09-18 04:25:00,64.333,64.392,64.305,64.384,286960000.0
2009-09-18 04:30:00,64.391,64.425,64.36,64.417,402130000.0
2009-09-18 04:35:00,64.405,64.457,64.402,64.445,343550000.0
2009-09-18 04:40:00,64.44,64.45,64.421,64.44,283760000.0
2009-09-18 04:45:00,64.455,64.516,64.435,64.468,348620000.0
2009-09-18 04:50:00,64.45,64.475,64.443,64.465,307800000.0
2009-09-18 04:55:00,64.458,64.491,64.447,64.447,527620000.0
2009-09-18 05:00:00,64.454,64.464,64.412,64.421,358400000.0
2009-09-18 05:05:00,64.404,64.443,64.404,64.421,337790000.0
2009-09-18 05:10:00,64.429,64.452,64.422,64.437,339740000.0
2009-09-18 05:15:00,64.445,64.45,64.397,64.397,367070000.0
2009-09-18 05:20:00,64.397,64.437,64.397,64.43,442260000.0
2009-09-18 05:25:00,64.417,64.431,64.399,64.399,286840000.0
2009-09-18 05:30:00,64.415,64.42,64.4,64.404,338340000.0
2009-09-18 05:35:00,64.408,64.409,64.4,64.4,227510000.0
2009-09-18 05:40:00,64.406,64.421,64.382,64.409,353470000.0
2009-09-18 05:45:00,64.413,64.423,64.396,64.415,353470000.0
2009-09-18 05:50:00,64.419,64.436,64.417,64.421,235080000.0
2009-09-18 05:55:00,64.418,64.436,64.416,64.427,331240000.0
2009-09-18 06:00:00,64.434,64.434,64.387,64.399,313750000.0
2009-09-18 06:05:00,64.385,64.421,64.377,64.411,378700000.0
2009-09-18 06:10:00,64.416,64.424,64.402,64.411,415390000.0
2009-09-18 06:15:00,64.421,64.427,64.387,64.389,348570000.0
2009-09-18 06:20:00,64.391,64.404,64.371,64.381,267100000.0
2009-09-18 06:25:00,64.387,64.43,64.381,64.422,353090000.0
2009-09-18 06:30:00,64.428,64.442,64.418,64.43,345660000.0
2009-09-18 06:35:00,64.428,64.445,64.424,64.436,419850000.0
2009-09-18 06:40:00,64.445,64.506,64.439,64.487,342900000.0
2009-09-18 06:45:00,64.491,64.491,64.455,64.46,198130000.0
2009-09-18 06:50:00,64.468,64.477,64.46,64.467,315110000.0
2009-09-18 06:55:00,64.476,64.476,64.452,64.456,466310000.0
2009-09-18 07:00:00,64.475,64.476,64.459,64.459,181170000.0
2009-09-18 07:05:00,64.458,64.475,64.452,64.459,219570000.0
2009-09-18 07:10:00,64.457,64.467,64.44,64.44,301590000.0
2009-09-18 07:15:00,64.453,64.453,64.402,64.42,224940000.0
2009-09-18 07:20:00,64.427,64.447,64.42,64.428,343480000.0
2009-09-18 07:25:00,64.429,64.435,64.401,64.401,361080000.0
2009-09-18 07:30:00,64.413,64.426,64.391,64.418,358920000.0
2009-09-18 07:35:00,64.406,64.412,64.343,64.356,519240000.0
2009-09-18 07:40:00,64.364,64.365,64.332,64.354,415150000.0
2009-09-18 07:45:00,64.347,64.376,64.34,64.376,400500000.0
2009-09-18 07:50:00,64.365,64.394,64.352,64.394,495400000.0
2009-09-18 07:55:00,64.387,64.402,64.373,64.38,260940000.0
2009-09-18 08:00:00,64.378,64.415,64.371,64.398,416650000.0
2009-09-18 08:05:00,64.395,64.415,64.391,64.415,339240000.0
2009-09-18 08:10:00,64.402,64.422,64.382,64.382,305380000.0
2009-09-18 08:15:00,64.37,64.393,64.37,64.386,305900000.0
2009-09-18 08:20:00,64.381,64.421,64.381,64.395,390430000.0
2009-09-18 08:25:00,64.402,64.404,64.364,64.387,317020000.0
2009-09-18 08:30:00,64.383,64.383,64.325,64.334,336450000.0
2009-09-18 08:35:00,64.343,64.343,64.307,64.316,485810000.0
2009-09-18 08:40:00,64.31,64.368,64.31,64.364,172280000.0
2009-09-18 08:45:00,64.374,64.374,64.282,64.307,341740000.0
2009-09-18 08:50:00,64.318,64.343,64.313,64.318,585820000.0
2009-09-18 08:55:00,64.315,64.323,64.296,64.323,396870000.0
2009-09-18 09:00:00,64.332,64.367,64.302,64.363,388890000.0
2009-09-18 09:05:00,64.349,64.359,64.285,64.289,378760000.0
2009-09-18 09:10:00,64.288,64.305,64.261,64.268,292080000.0
2009-09-18 09:15:00,64.276,64.304,64.259,64.304,380790000.0
2009-09-18 09:20:00,64.299,64.319,64.292,64.299,384530000.0
2009-09-18 09:25:00,64.309,64.345,64.299,64.343,175180000.0
2009-09-18 09:30:00,64.354,64.438,64.349,64.398,353500000.0
2009-09-18 09:35:00,64.41,64.478,64.41,64.47,586790000.0
2009-09-18 09:40:00,64.453,64.463,64.402,64.402,386650000.0
2009-09-18 09:45:00,64.414,64.414,64.354,64.356,374110000.0
2009-09-18 09:50:00,64.348,64.363,64.332,64.346,400490000.0
2009-09-18 09:55:00,64.358,64.4,64.351,64.376,323630000.0
2009-09-18 10:00:00,64.383,64.414,64.36,64.395,291560000.0
2009-09-18 10:05:00,64.389,64.395,64.351,64.36,261290000.0
2009-09-18 10:10:00,64.369,64.429,64.364,64.403,493840000.0
2009-09-18 10:15:00,64.41,64.422,64.373,64.405,320170000.0
2009-09-18 10:20:00,64.404,64.414,64.373,64.396,230710000.0
2009-09-18 10:25:00,64.403,64.403,64.362,64.372,516660000.0
2009-09-18 10:30:00,64.385,64.391,64.324,64.33,252540000.0
2009-09-18 10:35:00,64.331,64.386,64.318,64.37,292470000.0
2009-09-18 10:40:00,64.358,64.366,64.314,64.332,544590000.0
2009-09-18 10:45:00,64.337,64.36,64.319,64.35,437030000.0
2009-09-18 10:50:00,64.343,64.374,64.343,64.36,334010000.0
2009-09-18 10:55:00,64.368,64.374,64.33,64.33,350840000.0
2009-09-18 11:00:00,64.326,64.354,64.313,64.326,416920000.0
2009-09-18 11:05:00,64.325,64.341,64.273,64.282,409480000.0
2009-09-18 11:10:00,64.327,64.33,64.299,64.32,420100000.0
2009-09-18 11:15:00,64.326,64.332,64.29,64.313,547670000.0
2009-09-18 11:20:00,64.311,64.328,64.291,64.317,377510000.0
2009-09-18 11:25:00,64.318,64.507,64.307,64.49,414360000.0
2009-09-18 11:30:00,64.501,64.527,64.429,64.475,440910000.0
2009-09-18 11:35:00,64.468,64.51,64.432,64.449,442080000.0
2009-09-18 11:40:00,64.446,64.449,64.397,64.438,431090000.0
2009-09-18 11:45:00,64.444,64.461,64.426,64.433,460980000.0
2009-09-18 11:50:00,64.429,64.444,64.386,64.437,291650000.0
2009-09-18 11:55:00,64.43,64.477,64.423,64.458,362230000.0
2009-09-18 12:00:00,64.474,64.481,64.441,64.455,334090000.0
2009-09-18 12:05:00,64.455,64.465,64.424,64.439,385180000.0
2009-09-18 12:10:00,64.428,64.485,64.42,64.485,458460000.0
2009-09-18 12:15:00,64.486,64.486,64.452,64.46,170790000.0
2009-09-18 12:20:00,64.46,64.475,64.429,64.46,305630000.0
2009-09-18 12:25:00,64.473,64.525,64.473,64.519,342830000.0
2009-09-18 12:30:00,64.518,64.549,64.51,64.533,346820000.0
2009-09-18 12:35:00,64.533,64.533,64.453,64.467,198780000.0
2009-09-18 12:40:00,64.457,64.473,64.436,64.461,283670000.0
2009-09-18 12:45:00,64.473,64.473,64.449,64.459,211400000.0
2009-09-18 12:50:00,64.465,64.469,64.422,64.428,339970000.0
2009-09-18 12:55:00,64.431,64.489,64.431,64.485,319040000.0
2009-09-18 13:00:00,64.478,64.492,64.449,64.45,365200000.0
2009-09-18 13:05:00,64.448,64.477,64.443,64.468,466290000.0
2009-09-18 13:10:00,64.469,64.486,64.459,64.486,423600000.0
2009-09-18 13:15:00,64.495,64.556,64.482,64.502,383700000.0
2009-09-18 13:20:00,64.505,64.515,64.484,64.508,440010000.0
2009-09-18 13:25:00,64.505,64.514,64.456,64.461,452430000.0
2009-09-18 13:30:00,64.468,64.482,64.444,64.469,295400000.0
2009-09-18 13:35:00,64.47,64.501,64.464,64.482,421920000.0
2009-09-18 13:40:00,64.488,64.506,64.482,64.496,294020000.0
2009-09-18 13:45:00,64.514,64.514,64.487,64.488,277570000.0
2009-09-18 13:50:00,64.496,64.517,64.479,64.501,321380000.0
2009-09-18 13:55:00,64.509,64.515,64.488,64.489,359410000.0
2009-09-18 14:00:00,64.491,64.491,64.459,64.478,209080000.0
2009-09-18 14:05:00,64.478,64.491,64.454,64.454,488970000.0
2009-09-18 14:10:00,64.466,64.466,64.432,64.451,288250000.0
2009-09-18 14:15:00,64.451,64.505,64.436,64.48,264630000.0
2009-09-18 14:20:00,64.487,64.54,64.474,64.526,453710000.0
2009-09-18 14:25:00,64.522,64.555,64.506,64.548,527750000.0
2009-09-18 14:30:00,64.555,64.555,64.522,64.528,328580000.0
2009-09-18 14:35:00,64.528,64.542,64.51,64.525,371480000.0
2009-09-18 14:40:00,64.522,64.562,64.517,64.53,285960000.0
2009-09-18 14:45:00,64.52,64.547,64.496,64.508,309810000.0
2009-09-18 14:50:00,64.507,64.521,64.474,64.515,259340000.0
2009-09-18 14:55:00,64.521,64.544,64.511,64.53,482110000.0
2009-09-18 15:00:00,64.535,64.535,64.483,64.49,327920000.0
2009-09-18 15:05:00,64.498,64.536,64.482,64.525,229570000.0
2009-09-18 15:10:00,64.526,64.526,64.489,64.499,530390000.0
2009-09-18 15:15:00,64.508,64.526,64.492,64.492,246450000.0
2009-09-18 15:20:00,64.494,64.531,64.483,64.514,280180000.0
2009-09-18 15:25:00,64.507,64.514,64.479,64.505,545520000.0
2009-09-18 15:30:00,64.519,64.529,64.494,64.512,428170000.0
2009-09-18 15:35:00,64.519,64.533,64.51,64.527,336690000.0
2009-09-18 15:40:00,64.509,64.525,64.501,64.512,393990000.0
2009-09-18 15:45:00,64.521,64.563,64.504,64.556,334790000.0
2009-09-18 15:50:00,64.554,64.594,64.536,64.561,293770000.0
2009-09-18 15:55:00,64.56,64.573,64.503,64.525,430180000.0
2009-09-18 16:00:00,64.535,64.557,64.513,64.557,290250000.0
2009-09-18 16:05:00,64.558,64.572,64.499,64.508,265390000.0
2009-09-18 16:10:00,64.504,64.56,64.504,64.545,444080000.0
2009-09-18 16:15:00,64.548,64.593,64.541,64.56,378080000.0
2009-09-18 16:20:00,64.555,64.638,64.543,64.569,182520000.0
2009-09-18 16:25:00,64.555,64.583,64.522,64.536,479440000.0
2009-09-18 16:30:00,64.533,64.533,64.486,64.504,540750000.0
2009-09-18 16:35:00,64.507,64.555,64.5,64.5,343390000.0
2009-09-18 16:40:00,64.515,64.524,64.489,64.524,448040000.0
2009-09-18 16:45:00,64.521,64.533,64.445,64.467,327520000.0
2009-09-18 16:50:00,64.478,64.504,64.404,64.454,273570000.0
2009-09-18 16:55:00,64.441,64.444,64.381,64.441,292160000.0
2009-09-18 17:00:00,64.439,64.458,64.406,64.417,534210000.0
2009-09-18 17:05:00,64.418,64.455,64.415,64.442,456210000.0
2009-09-18 17:10:00,64.436,64.454,64.423,64.438,324690000.0
2009-09-18 17:15:00,64.443,64.443,64.415,64.418,318760000.0
2009-09-18 17:20:00,64.412,64.438,64.39,64.427,234910000.0
2009-09-18 17:25:00,64.443,64.443,64.42,64.428,133520000.0
2009-09-18 17:30:00,64.444,64.454,64.412,64.412,230110000.0
2009-09-18 17:35:00,64.423,64.432,64.387,64.396,125920000.0
2009-09-18 17:40:00,64.383,64.416,64.383,64.416,54480000.0
2009-09-18 17:45:00,64.421,64.424,64.395,64.424,117610000.0
2009-09-18 17:50:00,64.402,64.424,64.376,64.417,195450000.0
2009-09-18 17:55:00,64.409,64.444,64.407,64.431,237240000.0
2009-09-18 18:00:00,64.442,64.454,64.419,64.445,55460000.0
2009-09-18 18:05:00,64.429,64.437,64.409,64.434,205680000.0
2009-09-18 18:10:00,64.438,64.444,64.414,64.425,145450000.0
2009-09-18 18:15:00,64.436,64.443,64.409,64.419,157300000.0
2009-09-18 18:20:00,64.412,64.448,64.401,64.409,163820000.0
2009-09-18 18:25:00,64.402,64.446,64.402,64.416,252900000.0
2009-09-18 18:30:00,64.426,64.426,64.381,64.396,52090000.0
2009-09-18 18:35:00,64.379,64.414,64.341,64.341,106670000.0
2009-09-18 18:40:00,64.357,64.473,64.34,64.41,142270000.0
2009-09-18 18:45:00,64.434,64.434,64.391,64.408,105460000.0
2009-09-18 18:50:00,64.419,64.444,64.384,64.403,121110000.0
2009-09-18 18:55:00,64.409,64.431,64.39,64.425,219000000.0
2009-09-18 19:00:00,64.443,64.464,64.418,64.424,196610000.0
2009-09-18 19:05:00,64.431,64.494,64.42,64.479,88940000.0
2009-09-18 19:10:00,64.473,64.502,64.473,64.495,247190000.0
2009-09-18 19:15:00,64.496,64.497,64.476,64.481,29870000.0
2009-09-18 19:20:00,64.49,64.505,64.45,64.487,198530000.0
2009-09-18 19:25:00,64.481,64.494,64.474,64.489,175830000.0
2009-09-18 19:30:00,64.495,64.509,64.478,64.508,145260000.0
2009-09-18 19:35:00,64.504,64.557,64.498,64.553,417970000.0
2009-09-18 19:40:00,64.554,64.562,64.526,64.551,242770000.0
2009-09-18 19:45:00,64.548,64.574,64.525,64.568,175570000.0
2009-09-18 19:50:00,64.555,64.582,64.552,64.561,159670000.0
2009-09-18 19:55:00,64.561,64.602,64.554,64.591,167160000.0
2009-09-18 20:00:00,64.595,64.635,64.591,64.613,76160000.0
2009-09-18 20:05:00,64.609,64.613,64.576,64.611,88010000.0
2009-09-18 20:10:00,64.601,64.614,64.588,64.588,70410000.0
2009-09-18 20:15:00,64.601,64.601,64.545,64.549,212360000.0
2009-09-18 20:20:00,64.534,64.565,64.528,64.543,96250000.0
2009-09-18 20:25:00,64.547,64.575,64.528,64.542,87790000.0
2009-09-18 20:30:00,64.55,64.562,64.484,64.506,140240000.0
2009-09-18 20:35:00,64.509,64.537,64.503,64.536,238160000.0
2009-09-18 20:40:00,64.534,64.543,64.513,64.529,209050000.0
2009-09-18 20:45:00,64.536,64.564,64.52,64.548,196430000.0
2009-09-18 20:50:00,64.533,64.554,64.519,64.531,389140000.0
2009-09-18 20:55:00,64.536,64.542,64.489,64.515,307700000.0
2009-09-18 21:00:00,64.523,64.528,64.489,64.528,579990000.0
2009-09-18 21:05:00,64.514,64.527,64.495,64.512,366220000.0
2009-09-18 21:10:00,64.491,64.534,64.491,64.528,383670000.0
2009-09-18 21:15:00,64.535,64.545,64.512,64.535,70990000.0
2009-09-18 21:20:00,64.508,64.557,64.508,64.547,285240000.0
2009-09-18 21:25:00,64.557,64.571,64.548,64.569,252530000.0
2009-09-18 21:30:00,64.57,64.57,64.529,64.539,414000000.0
2009-09-18 21:35:00,64.55,64.564,64.534,64.545,244790000.0
2009-09-18 21:40:00,64.544,64.57,64.525,64.541,557790000.0
2009-09-18 21:45:00,64.574,64.574,64.546,64.546,477550000.0
2009-09-18 21:50:00,64.529,64.602,64.529,64.598,475000000.0
2009-09-18 21:55:00,64.583,64.618,64.573,64.591,583880000.0
2009-09-18 22:00:00,64.61,64.625,64.582,64.587,461260000.0
2009-09-18 22:05:00,64.604,64.606,64.558,64.578,449250000.0
2009-09-18 22:10:00,64.584,64.598,64.559,64.559,476960000.0
2009-09-18 22:15:00,64.585,64.624,64.569,64.605,443630000.0
2009-09-18 22:20:00,64.628,64.631,64.583,64.593,334460000.0
2009-09-18 22:25:00,64.619,64.622,64.586,64.599,205220000.0
2009-09-18 22:30:00,64.597,64.597,64.545,64.565,291240000.0
2009-09-18 22:35:00,64.558,64.566,64.521,64.558,590000000.0
2009-09-18 22:40:00,64.565,64.569,64.533,64.558,289530000.0
2009-09-18 22:45:00,64.557,64.574,64.551,64.56,332520000.0
2009-09-18 22:50:00,64.554,64.565,64.532,64.539,345140000.0
2009-09-18 22:55:00,64.546,64.548,64.463,64.471,275210000.0
2009-09-21 02:00:00,64.45,64.492,64.449,64.486,352280000.0
2009-09-21 02:05:00,64.485,64.528,64.485,64.502,320570000.0
2009-09-21 02:10:00,64.503,64.509,64.473,64.48,416970000.0
2009-09-21 02:15:00,64.494,64.504,64.478,64.485,311060000.0
2009-09-21 02:20:00,64.509,64.515,64.485,64.503,181700000.0
2009-09-21 02:25:00,64.485,64.51,64.475,64.507,412700000.0
2009-09-21 02:30:00,64.506,64.537,64.487,64.513,513700000.0
2009-09-21 02:35:00,64.522,64.535,64.514,64.519,207770000.0
2009-09-21 02:40:00,64.528,64.556,64.524,64.555,284050000.0
2009-09-21 02:45:00,64.555,64.555,64.533,64.54,254710000.0
2009-09-21 02:50:00,64.559,64.559,64.536,64.538,173300000.0
2009-09-21 02:55:00,64.538,64.559,64.531,64.552,341070000.0
2009-09-21 03:00:00,64.553,64.573,64.541,64.541,417380000.0
2009-09-21 03:05:00,64.533,64.593,64.531,64.571,283830000.0
2009-09-21 03:10:00,64.555,64.571,64.551,64.555,285280000.0
2009-09-21 03:15:00,64.558,64.593,64.558,64.576,381740000.0
2009-09-21 03:20:00,64.561,64.578,64.527,64.562,385410000.0
2009-09-21 03:25:00,64.543,64.552,64.532,64.549,283670000.0
2009-09-21 03:30:00,64.551,64.551,64.51,64.523,447580000.0
2009-09-21 03:35:00,64.518,64.559,64.518,64.55,263840000.0
2009-09-21 03:40:00,64.529,64.532,64.494,64.515,338030000.0
2009-09-21 03:45:00,64.51,64.522,64.494,64.514,220460000.0
2009-09-21 03:50:00,64.502,64.533,64.474,64.502,290770000.0
2009-09-21 03:55:00,64.5,64.519,64.487,64.491,248840000.0
2009-09-21 04:00:00,64.491,64.499,64.431,64.461,181310000.0
2009-09-21 04:05:00,64.477,64.514,64.47,64.503,372260000.0
2009-09-21 04:10:00,64.496,64.506,64.458,64.462,275660000.0
2009-09-21 04:15:00,64.464,64.509,64.457,64.508,313380000.0
2009-09-21 04:20:00,64.508,64.53,64.477,64.519,252180000.0
2009-09-21 04:25:00,64.507,64.523,64.501,64.514,381680000.0
2009-09-21 04:30:00,64.528,64.528,64.492,64.492,226520000.0
2009-09-21 04:35:00,64.494,64.504,64.484,64.491,200210000.0
2009-09-21 04:40:00,64.501,64.501,64.459,64.48,327570000.0
2009-09-21 04:45:00,64.488,64.51,64.477,64.509,287790000.0
2009-09-21 04:50:00,64.501,64.51,64.495,64.5,417690000.0
2009-09-21 04:55:00,64.503,64.531,64.492,64.492,362250000.0
2009-09-21 05:00:00,64.504,64.509,64.484,64.496,323560000.0
2009-09-21 05:05:00,64.478,64.501,64.477,64.489,348150000.0
2009-09-21 05:10:00,64.484,64.495,64.446,64.485,427450000.0
2009-09-21 05:15:00,64.485,64.489,64.46,64.469,441240000.0
2009-09-21 05:20:00,64.477,64.503,64.46,64.503,549830000.0
2009-09-21 05:25:00,64.499,64.501,64.476,64.484,248120000.0
2009-09-21 05:30:00,64.47,64.496,64.457,64.486,169720000.0
2009-09-21 05:35:00,64.49,64.501,64.458,64.49,335870000.0
2009-09-21 05:40:00,64.497,64.509,64.475,64.497,457670000.0
2009-09-21 05:45:00,64.516,64.524,64.483,64.521,492310000.0
2009-09-21 05:50:00,64.526,64.566,64.502,64.518,460530000.0
2009-09-21 05:55:00,64.517,64.531,64.496,64.525,517780000.0
2009-09-21 06:00:00,64.534,64.54,64.501,64.501,607120000.0
2009-09-21 06:05:00,64.494,64.511,64.472,64.498,469630000.0
2009-09-21 06:10:00,64.486,64.519,64.475,64.495,466130000.0
2009-09-21 06:15:00,64.494,64.499,64.467,64.483,552180000.0
2009-09-21 06:20:00,64.479,64.516,64.478,64.502,288520000.0
2009-09-21 06:25:00,64.516,64.52,64.487,64.498,424080000.0
2009-09-21 06:30:00,64.492,64.54,64.482,64.528,249180000.0
2009-09-21 06:35:00,64.508,64.527,64.497,64.52,263420000.0
2009-09-21 06:40:00,64.515,64.521,64.509,64.512,129110000.0
2009-09-21 06:45:00,64.514,64.518,64.492,64.505,385770000.0
2009-09-21 06:50:00,64.497,64.52,64.491,64.5,401700000.0
2009-09-21 06:55:00,64.504,64.546,64.502,64.543,563410000.0
2009-09-21 07:00:00,64.544,64.553,64.529,64.546,430390000.0
2009-09-21 07:05:00,64.538,64.761,64.538,64.755,496400000.0
2009-09-21 07:10:00,64.724,64.847,64.719,64.804,184390000.0
2009-09-21 07:15:00,64.816,64.829,64.748,64.77,213440000.0
2009-09-21 07:20:00,64.772,64.828,64.764,64.796,235010000.0
2009-09-21 07:25:00,64.787,64.807,64.745,64.761,130830000.0
2009-09-21 07:30:00,64.766,64.797,64.745,64.79,87110000.0
2009-09-21 07:35:00,64.768,64.788,64.754,64.783,102750000.0
2009-09-21 07:40:00,64.788,64.806,64.775,64.785,202240000.0
2009-09-21 07:45:00,64.792,64.806,64.765,64.788,60800000.0
2009-09-21 07:50:00,64.772,64.805,64.751,64.763,89640000.0
2009-09-21 07:55:00,64.773,64.797,64.763,64.781,66530000.0
2009-09-21 08:00:00,64.793,64.802,64.744,64.786,166700000.0
2009-09-21 08:05:00,64.781,64.811,64.763,64.775,149570000.0
2009-09-21 08:10:00,64.803,64.823,64.751,64.786,161270000.0
2009-09-21 08:15:00,64.784,64.837,64.765,64.836,248190000.0
2009-09-21 08:20:00,64.857,64.869,64.802,64.851,400840000.0
2009-09-21 08:25:00,64.851,64.885,64.804,64.844,142750000.0
2009-09-21 08:30:00,64.846,64.917,64.829,64.905,197360000.0
2009-09-21 08:35:00,64.896,64.93,64.885,64.894,201050000.0
2009-09-21 08:40:00,64.883,64.893,64.839,64.868,181230000.0
2009-09-21 08:45:00,64.869,64.888,64.84,64.858,240970000.0
2009-09-21 08:50:00,64.86,64.873,64.82,64.844,87450000.0
2009-09-21 08:55:00,64.861,64.931,64.848,64.899,216700000.0
2009-09-21 09:00:00,64.906,64.932,64.885,64.896,222460000.0
2009-09-21 09:05:00,64.888,64.904,64.851,64.861,110310000.0
2009-09-21 09:10:00,64.854,64.859,64.791,64.819,99970000.0
2009-09-21 09:15:00,64.823,64.866,64.809,64.857,144180000.0
2009-09-21 09:20:00,64.85,64.855,64.822,64.855,102170000.0
2009-09-21 09:25:00,64.858,64.869,64.806,64.835,42910000.0
2009-09-21 09:30:00,64.837,64.845,64.786,64.809,250110000.0
2009-09-21 09:35:00,64.806,64.817,64.79,64.798,165790000.0
2009-09-21 09:40:00,64.793,64.803,64.781,64.793,152870000.0
2009-09-21 09:45:00,64.796,64.821,64.786,64.818,144120000.0
2009-09-21 09:50:00,64.826,64.851,64.805,64.833,202890000.0
2009-09-21 09:55:00,64.851,64.86,64.835,64.839,51150000.0
2009-09-21 10:00:00,64.846,64.864,64.833,64.839,241010000.0
2009-09-21 10:05:00,64.825,64.844,64.82,64.836,193670000.0
2009-09-21 10:10:00,64.834,64.858,64.829,64.856,111940000.0
2009-09-21 10:15:00,64.86,64.86,64.833,64.837,48430000.0
2009-09-21 10:20:00,64.839,64.853,64.805,64.808,104690000.0
2009-09-21 10:25:00,64.81,64.848,64.802,64.846,250830000.0
2009-09-21 10:30:00,64.847,64.856,64.83,64.841,121850000.0
2009-09-21 10:35:00,64.851,64.865,64.847,64.859,240830000.0
2009-09-21 10:40:00,64.856,64.875,64.839,64.851,295970000.0
2009-09-21 10:45:00,64.853,64.856,64.84,64.853,338970000.0
2009-09-21 10:50:00,64.862,64.865,64.832,64.843,412860000.0
2009-09-21 10:55:00,64.846,64.866,64.84,64.851,549190000.0
2009-09-21 11:00:00,64.862,64.884,64.852,64.873,291420000.0
2009-09-21 11:05:00,64.874,64.898,64.864,64.898,217810000.0
2009-09-21 11:10:00,64.905,64.921,64.886,64.915,243180000.0
2009-09-21 11:15:00,64.927,64.939,64.905,64.919,459320000.0
2009-09-21 11:20:00,64.917,64.939,64.903,64.909,343950000.0
2009-09-21 11:25:00,64.905,64.905,64.861,64.873,539520000.0
2009-09-21 11:30:00,64.883,64.884,64.862,64.862,480270000.0
2009-09-21 11:35:00,64.873,64.9,64.861,64.894,184910000.0
2009-09-21 11:40:00,64.892,64.927,64.879,64.917,359670000.0
2009-09-21 11:45:00,64.931,64.942,64.91,64.939,453670000.0
2009-09-21 11:50:00,64.928,64.935,64.892,64.9,261410000.0
2009-09-21 11:55:00,64.898,64.905,64.874,64.874,302710000.0
2009-09-21 12:00:00,64.882,64.92,64.867,64.917,444500000.0
2009-09-21 12:05:00,64.913,64.924,64.895,64.917,300990000.0
2009-09-21 12:10:00,64.907,64.934,64.903,64.92,345240000.0
2009-09-21 12:15:00,64.928,64.94,64.907,64.923,351570000.0
2009-09-21 12:20:00,64.909,64.923,64.879,64.911,330500000.0
2009-09-21 12:25:00,64.926,64.939,64.913,64.93,452980000.0
2009-09-21 12:30:00,64.925,64.956,64.91,64.955,534780000.0
2009-09-21 12:35:00,64.941,64.954,64.918,64.936,287480000.0
2009-09-21 12:40:00,64.944,65.016,64.933,65.012,247980000.0
2009-09-21 12:45:00,65.025,65.049,65.013,65.028,518160000.0
2009-09-21 12:50:00,65.036,65.036,64.995,65.008,244550000.0
2009-09-21 12:55:00,64.998,65.003,64.962,64.981,328540000.0
2009-09-21 13:00:00,64.978,64.978,64.926,64.93,478330000.0
2009-09-21 13:05:00,64.918,64.975,64.907,64.969,256370000.0
2009-09-21 13:10:00,64.97,64.987,64.959,64.969,298300000.0
2009-09-21 13:15:00,64.984,65.005,64.973,65.003,282870000.0
2009-09-21 13:20:00,65.014,65.017,65.0,65.008,385460000.0
2009-09-21 13:25:00,65.003,65.015,64.973,64.978,331090000.0
2009-09-21 13:30:00,64.966,64.976,64.94,64.965,534500000.0
2009-09-21 13:35:00,64.977,65.016,64.975,65.001,470280000.0
2009-09-21 13:40:00,65.0,65.007,64.982,65.001,265970000.0
2009-09-21 13:45:00,65.003,65.005,64.986,64.991,292780000.0
2009-09-21 13:50:00,65.002,65.004,64.975,64.98,489400000.0
2009-09-21 13:55:00,64.98,65.006,64.97,64.974,205200000.0
2009-09-21 14:00:00,64.979,65.008,64.944,64.984,342580000.0
2009-09-21 14:05:00,64.986,65.028,64.985,65.002,454110000.0
2009-09-21 14:10:00,65.008,65.121,65.002,65.119,279190000.0
2009-09-21 14:15:00,65.13,65.133,65.099,65.122,298320000.0
2009-09-21 14:20:00,65.125,65.154,65.091,65.14,412380000.0
2009-09-21 14:25:00,65.13,65.15,65.094,65.094,294400000.0
2009-09-21 14:30:00,65.101,65.106,65.063,65.088,445720000.0
2009-09-21 14:35:00,65.095,65.1,65.081,65.087,434350000.0
2009-09-21 14:40:00,65.094,65.118,65.084,65.109,394580000.0
2009-09-21 14:45:00,65.113,65.113,65.08,65.096,427260000.0
2009-09-21 14:50:00,65.1,65.106,65.064,65.064,457200000.0
2009-09-21 14:55:00,65.067,65.08,65.059,65.063,365530000.0
2009-09-21 15:00:00,65.078,65.096,65.064,65.08,313860000.0
2009-09-21 15:05:00,65.066,65.086,65.055,65.079,359400000.0
2009-09-21 15:10:00,65.073,65.12,65.073,65.117,230860000.0
2009-09-21 15:15:00,65.117,65.122,65.07,65.07,268030000.0
2009-09-21 15:20:00,65.077,65.091,65.06,65.068,194560000.0
2009-09-21 15:25:00,65.06,65.106,65.045,65.069,351840000.0
2009-09-21 15:30:00,65.08,65.116,65.066,65.108,345230000.0
2009-09-21 15:35:00,65.112,65.125,65.081,65.083,310020000.0
2009-09-21 15:40:00,65.074,65.104,65.071,65.094,184150000.0
2009-09-21 15:45:00,65.096,65.11,65.055,65.076,451480000.0
2009-09-21 15:50:00,65.062,65.101,65.055,65.08,366730000.0
2009-09-21 15:55:00,65.068,65.084,65.032,65.032,349300000.0
2009-09-21 16:00:00,65.049,65.064,65.028,65.051,363330000.0
2009-09-21 16:05:00,65.047,65.057,65.003,65.003,291410000.0
2009-09-21 16:10:00,65.01,65.014,64.982,64.995,467140000.0
2009-09-21 16:15:00,65.016,65.046,65.005,65.046,441920000.0
2009-09-21 16:20:00,65.04,65.04,65.005,65.015,442010000.0
2009-09-21 16:25:00,65.009,65.033,65.009,65.024,460130000.0
2009-09-21 16:30:00,65.035,65.05,65.024,65.031,410400000.0
2009-09-21 16:35:00,65.021,65.042,64.985,65.011,391080000.0
2009-09-21 16:40:00,65.007,65.043,64.991,65.021,557750000.0
2009-09-21 16:45:00,65.035,65.054,65.014,65.03,437930000.0
2009-09-21 16:50:00,65.022,65.043,64.992,64.998,400780000.0
2009-09-21 16:55:00,65.0,65.043,64.962,65.037,429570000.0
2009-09-21 17:00:00,65.047,65.058,65.022,65.045,364870000.0
2009-09-21 17:05:00,65.033,65.057,64.984,64.986,327360000.0
2009-09-21 17:10:00,64.992,65.004,64.935,64.973,449880000.0
2009-09-21 17:15:00,64.988,64.989,64.905,64.939,564750000.0
2009-09-21 17:20:00,64.947,64.972,64.911,64.972,291040000.0
2009-09-21 17:25:00,64.961,64.972,64.912,64.928,248040000.0
2009-09-21 17:30:00,64.943,64.943,64.88,64.893,536030000.0
2009-09-21 17:35:00,64.879,64.884,64.819,64.863,237950000.0
2009-09-21 17:40:00,64.856,64.874,64.823,64.836,340720000.0
2009-09-21 17:45:00,64.83,64.841,64.794,64.808,476500000.0
2009-09-21 17:50:00,64.813,64.832,64.79,64.814,262370000.0
2009-09-21 17:55:00,64.809,64.821,64.79,64.806,294290000.0
2009-09-21 18:00:00,64.813,64.86,64.765,64.86,347180000.0
2009-09-21 18:05:00,64.859,64.889,64.853,64.883,402520000.0
2009-09-21 18:10:00,64.866,64.89,64.8,64.803,372590000.0
2009-09-21 18:15:00,64.86,64.86,64.821,64.833,413430000.0
2009-09-21 18:20:00,64.819,64.849,64.819,64.832,588750000.0
2009-09-21 18:25:00,64.837,64.863,64.831,64.838,359350000.0
2009-09-21 18:30:00,64.854,64.855,64.83,64.852,182110000.0
2009-09-21 18:35:00,64.827,64.848,64.82,64.84,348070000.0
2009-09-21 18:40:00,64.839,64.857,64.83,64.852,301050000.0
2009-09-21 18:45:00,64.863,64.863,64.814,64.814,214390000.0
2009-09-21 18:50:00,64.819,64.871,64.819,64.871,328750000.0
2009-09-21 18:55:00,64.88,64.903,64.866,64.897,392050000.0
2009-09-21 19:00:00,64.905,64.921,64.887,64.91,405210000.0
2009-09-21 19:05:00,64.89,64.914,64.836,64.864,599030000.0
2009-09-21 19:10:00,64.856,64.877,64.855,64.876,355720000.0
2009-09-21 19:15:00,64.881,64.884,64.858,64.876,168690000.0
2009-09-21 19:20:00,64.876,64.911,64.871,64.893,476710000.0
2009-09-21 19:25:00,64.885,64.895,64.877,64.877,332510000.0
2009-09-21 19:30:00,64.903,64.907,64.869,64.869,326730000.0
2009-09-21 19:35:00,64.877,64.896,64.864,64.881,400780000.0
2009-09-21 19:40:00,64.882,64.899,64.873,64.89,291260000.0
2009-09-21 19:45:00,64.882,64.887,64.848,64.875,314390000.0
2009-09-21 19:50:00,64.876,64.897,64.867,64.878,347660000.0
2009-09-21 19:55:00,64.889,64.904,64.864,64.871,425490000.0
2009-09-21 20:00:00,64.874,64.875,64.85,64.856,305410000.0
2009-09-21 20:05:00,64.868,64.893,64.836,64.837,496190000.0
2009-09-21 20:10:00,64.84,64.861,64.822,64.844,400780000.0
2009-09-21 20:15:00,64.873,64.891,64.842,64.874,408190000.0
2009-09-21 20:20:00,64.859,64.881,64.836,64.855,515410000.0
2009-09-21 20:25:00,64.841,64.855,64.838,64.852,361630000.0
2009-09-21 20:30:00,64.856,64.885,64.847,64.88,339980000.0
2009-09-21 20:35:00,64.868,64.876,64.849,64.863,336520000.0
2009-09-21 20:40:00,64.856,64.898,64.853,64.898,221630000.0
2009-09-21 20:45:00,64.902,64.916,64.873,64.915,301930000.0
2009-09-21 20:50:00,64.905,64.926,64.893,64.921,228460000.0
2009-09-21 20:55:00,64.901,64.952,64.895,64.952,197370000.0
2009-09-21 21:00:00,64.961,64.986,64.932,64.932,489550000.0
2009-09-21 21:05:00,64.951,64.97,64.931,64.958,319220000.0
2009-09-21 21:10:00,64.927,64.947,64.904,64.919,188300000.0
2009-09-21 21:15:00,64.913,64.934,64.903,64.918,337210000.0
2009-09-21 21:20:00,64.896,64.929,64.891,64.915,420540000.0
2009-09-21 21:25:00,64.901,64.915,64.889,64.91,341250000.0
2009-09-21 21:30:00,64.906,64.906,64.857,64.886,367580000.0
2009-09-21 21:35:00,64.875,64.914,64.865,64.907,345770000.0
2009-09-21 21:40:00,64.884,64.913,64.882,64.886,406370000.0
2009-09-21 21:45:00,64.908,64.912,64.881,64.902,478590000.0
2009-09-21 21:50:00,64.88,64.894,64.863,64.88,443300000.0
2009-09-21 21:55:00,64.881,64.884,64.849,64.869,355670000.0
2009-09-21 22:00:00,64.874,64.883,64.853,64.868,331740000.0
2009-09-21 22:05:00,64.875,64.881,64.855,64.876,203460000.0
2009-09-21 22:10:00,64.858,64.895,64.858,64.886,287260000.0
2009-09-21 22:15:00,64.887,64.888,64.852,64.852,310300000.0
2009-09-21 22:20:00,64.864,64.887,64.851,64.881,206390000.0
2009-09-21 22:25:00,64.862,64.865,64.841,64.86,349330000.0
2009-09-21 22:30:00,64.867,64.867,64.826,64.838,310280000.0
2009-09-21 22:35:00,64.83,64.847,64.821,64.831,516640000.0
2009-09-21 22:40:00,64.825,64.85,64.822,64.829,356370000.0
2009-09-21 22:45:00,64.856,64.858,64.824,64.84,331830000.0
2009-09-21 22:50:00,64.823,64.839,64.794,64.803,365780000.0
2009-09-21 22:55:00,64.796,64.821,64.754,64.757,398410000.0
2009-09-21 23:00:00,64.771,64.819,64.744,64.785,571470000.0
2009-09-21 23:05:00,64.769,64.817,64.764,64.808,337890000.0
2009-09-21 23:10:00,64.827,64.852,64.808,64.818,343700000.0
2009-09-21 23:15:00,64.854,64.855,64.818,64.837,285240000.0
2009-09-21 23:20:00,64.805,64.877,64.805,64.847,335320000.0
2009-09-21 23:25:00,64.842,64.861,64.838,64.848,375450000.0
2009-09-21 23:30:00,64.836,64.874,64.813,64.831,279310000.0
2009-09-21 23:35:00,64.855,64.858,64.804,64.829,316440000.0
2009-09-21 23:40:00,64.836,64.881,64.81,64.825,275750000.0
2009-09-21 23:45:00,64.817,64.833,64.786,64.818,285550000.0
2009-09-21 23:50:00,64.792,64.837,64.792,64.792,239590000.0
2009-09-21 23:55:00,64.791,64.829,64.785,64.82,389500000.0
2009-09-22 00:00:00,64.826,64.832,64.777,64.788,374960000.0
2009-09-22 00:05:00,64.823,64.861,64.8,64.836,569620000.0
2009-09-22 00:10:00,64.828,64.866,64.824,64.839,336730000.0
2009-09-22 00:15:00,64.879,64.879,64.818,64.818,375810000.0
2009-09-22 00:20:00,64.835,64.86,64.826,64.831,210600000.0
2009-09-22 00:25:00,64.848,64.848,64.813,64.841,128960000.0
2009-09-22 00:30:00,64.83,64.845,64.791,64.844,336930000.0
2009-09-22 00:35:00,64.858,64.877,64.828,64.87,338060000.0
2009-09-22 00:40:00,64.858,64.871,64.849,64.851,114280000.0
2009-09-22 00:45:00,64.875,64.875,64.823,64.825,187110000.0
2009-09-22 00:50:00,64.856,64.867,64.82,64.862,183140000.0
2009-09-22 00:55:00,64.848,64.848,64.836,64.838,118350000.0
2009-09-22 01:00:00,64.836,64.846,64.816,64.824,369530000.0
2009-09-22 01:05:00,64.823,64.848,64.823,64.84,285220000.0
2009-09-22 01:10:00,64.842,64.846,64.797,64.805,229530000.0
2009-09-22 01:15:00,64.826,64.846,64.802,64.819,272220000.0
2009-09-22 01:20:00,64.804,64.825,64.788,64.814,313300000.0
2009-09-22 01:25:00,64.796,64.813,64.789,64.789,297290000.0
2009-09-22 01:30:00,64.822,64.888,64.812,64.872,302060000.0
2009-09-22 01:35:00,64.88,64.888,64.853,64.873,257260000.0
2009-09-22 01:40:00,64.867,64.894,64.862,64.888,350880000.0
2009-09-22 01:45:00,64.899,64.918,64.891,64.911,280490000.0
2009-09-22 01:50:00,64.919,64.922,64.893,64.914,270450000.0
2009-09-22 01:55:00,64.911,64.921,64.895,64.907,297860000.0
2009-09-22 02:00:00,64.865,64.903,64.843,64.898,250420000.0
2009-09-22 02:05:00,64.89,64.944,64.882,64.926,348910000.0
2009-09-22 02:10:00,64.917,64.961,64.917,64.928,263460000.0
2009-09-22 02:15:00,64.938,64.957,64.932,64.948,421620000.0
2009-09-22 02:20:00,64.931,64.958,64.931,64.958,270550000.0
2009-09-22 02:25:00,64.942,64.957,64.927,64.929,226980000.0
2009-09-22 02:30:00,64.932,64.955,64.896,64.92,335320000.0
2009-09-22 02:35:00,64.897,64.923,64.892,64.908,328250000.0
2009-09-22 02:40:00,64.907,64.907,64.883,64.898,192880000.0
2009-09-22 02:45:00,64.893,64.902,64.854,64.881,460610000.0
2009-09-22 02:50:00,64.867,64.874,64.843,64.868,548640000.0
2009-09-22 02:55:00,64.842,64.857,64.772,64.854,261090000.0
2009-09-22 03:00:00,64.864,64.866,64.845,64.847,368020000.0
2009-09-22 03:05:00,64.838,64.853,64.813,64.819,403110000.0
2009-09-22 03:10:00,64.814,64.814,64.727,64.772,392300000.0
2009-09-22 03:15:00,64.786,64.792,64.685,64.716,336430000.0
2009-09-22 03:20:00,64.722,64.754,64.715,64.739,314100000.0
2009-09-22 03:25:00,64.735,64.772,64.732,64.741,311360000.0
2009-09-22 03:30:00,64.736,64.753,64.722,64.734,232350000.0
2009-09-22 03:35:00,64.748,64.754,64.73,64.741,330220000.0
2009-09-22 03:40:00,64.743,64.743,64.641,64.72,333350000.0
2009-09-22 03:45:00,64.735,64.735,64.687,64.734,377220000.0
2009-09-22 03:50:00,64.724,64.745,64.713,64.73,410410000.0
2009-09-22 03:55:00,64.726,64.805,64.718,64.793,339240000.0
2009-09-22 04:00:00,64.795,64.813,64.782,64.797,318510000.0
2009-09-22 04:05:00,64.782,64.806,64.769,64.78,358390000.0
2009-09-22 04:10:00,64.759,64.786,64.744,64.759,277970000.0
2009-09-22 04:15:00,64.752,64.765,64.742,64.749,262680000.0
2009-09-22 04:20:00,64.744,64.784,64.744,64.77,308120000.0
2009-09-22 04:25:00,64.76,64.774,64.758,64.766,336670000.0
2009-09-22 04:30:00,64.764,64.764,64.715,64.73,285880000.0
2009-09-22 04:35:00,64.717,64.754,64.693,64.74,366990000.0
2009-09-22 04:40:00,64.747,64.773,64.737,64.757,241300000.0
2009-09-22 04:45:00,64.755,64.755,64.739,64.746,319320000.0
2009-09-22 04:50:00,64.747,64.764,64.74,64.747,361360000.0
2009-09-22 04:55:00,64.747,64.748,64.724,64.739,203290000.0
2009-09-22 05:00:00,64.746,64.768,64.73,64.765,312560000.0
2009-09-22 05:05:00,64.761,64.77,64.749,64.75,373450000.0
2009-09-22 05:10:00,64.747,64.765,64.746,64.749,228670000.0
2009-09-22 05:15:00,64.755,64.758,64.736,64.738,346690000.0
2009-09-22 05:20:00,64.746,64.746,64.731,64.743,424090000.0
2009-09-22 05:25:00,64.744,64.754,64.736,64.742,205890000.0
2009-09-22 05:30:00,64.753,64.777,64.741,64.741,407290000.0
2009-09-22 05:35:00,64.748,64.766,64.733,64.756,503430000.0
2009-09-22 05:40:00,64.754,64.775,64.751,64.768,348590000.0
2009-09-22 05:45:00,64.797,64.797,64.77,64.777,360700000.0
2009-09-22 05:50:00,64.781,64.793,64.771,64.786,374450000.0
2009-09-22 05:55:00,64.788,64.799,64.773,64.773,252570000.0
2009-09-22 06:00:00,64.794,64.796,64.787,64.791,153850000.0
2009-09-22 06:05:00,64.787,64.796,64.78,64.78,233330000.0
2009-09-22 06:10:00,64.769,64.78,64.767,64.778,97400000.0
2009-09-22 06:15:00,64.776,64.777,64.767,64.777,250770000.0
2009-09-22 06:20:00,64.787,64.796,64.771,64.796,384860000.0
2009-09-22 06:25:00,64.795,64.806,64.785,64.785,133460000.0
2009-09-22 06:30:00,64.797,64.807,64.781,64.791,262850000.0
2009-09-22 06:35:00,64.781,64.8,64.727,64.779,270040000.0
2009-09-22 06:40:00,64.786,64.786,64.779,64.78,106020000.0
2009-09-22 06:45:00,64.796,64.796,64.771,64.778,166660000.0
2009-09-22 06:50:00,64.768,64.788,64.763,64.784,381990000.0
2009-09-22 06:55:00,64.778,64.798,64.777,64.785,453460000.0
2009-09-22 07:00:00,64.795,64.795,64.769,64.769,452240000.0
2009-09-22 07:05:00,64.767,64.785,64.759,64.768,417290000.0
2009-09-22 07:10:00,64.777,64.78,64.757,64.759,325930000.0
2009-09-22 07:15:00,64.753,64.767,64.72,64.72,463920000.0
2009-09-22 07:20:00,64.726,64.727,64.708,64.717,316990000.0
2009-09-22 07:25:00,64.728,64.753,64.719,64.753,386290000.0
2009-09-22 07:30:00,64.757,64.779,64.738,64.777,332010000.0
2009-09-22 07:35:00,64.786,64.806,64.777,64.79,235980000.0
2009-09-22 07:40:00,64.788,64.788,64.771,64.778,419810000.0
2009-09-22 07:45:00,64.787,64.807,64.78,64.797,268320000.0
2009-09-22 07:50:00,64.796,64.804,64.777,64.787,298530000.0
2009-09-22 07:55:00,64.786,64.835,64.782,64.827,335540000.0
2009-09-22 08:00:00,64.821,64.821,64.757,64.776,424460000.0
2009-09-22 08:05:00,64.764,64.802,64.752,64.788,184810000.0
2009-09-22 08:10:00,64.78,64.792,64.758,64.769,410620000.0
2009-09-22 08:15:00,64.771,64.771,64.738,64.757,560230000.0
2009-09-22 08:20:00,64.747,64.754,64.673,64.687,370410000.0
2009-09-22 08:25:00,64.677,64.705,64.661,64.689,433410000.0
2009-09-22 08:30:00,64.698,64.698,64.596,64.621,255710000.0
2009-09-22 08:35:00,64.627,64.627,64.597,64.624,387070000.0
2009-09-22 08:40:00,64.624,64.624,64.549,64.576,311850000.0
2009-09-22 08:45:00,64.575,64.625,64.572,64.616,287170000.0
2009-09-22 08:50:00,64.629,64.631,64.585,64.591,420400000.0
2009-09-22 08:55:00,64.584,64.584,64.524,64.571,337910000.0
2009-09-22 09:00:00,64.576,64.615,64.573,64.599,249690000.0
2009-09-22 09:05:00,64.61,64.626,64.609,64.617,511340000.0
2009-09-22 09:10:00,64.614,64.622,64.584,64.622,224890000.0
2009-09-22 09:15:00,64.619,64.631,64.601,64.606,333800000.0
2009-09-22 09:20:00,64.608,64.615,64.579,64.579,560800000.0
2009-09-22 09:25:00,64.571,64.604,64.539,64.604,405490000.0
2009-09-22 09:30:00,64.601,64.633,64.548,64.562,341490000.0
2009-09-22 09:35:00,64.547,64.558,64.486,64.512,422780000.0
2009-09-22 09:40:00,64.53,64.583,64.53,64.541,62140000.0
2009-09-22 09:45:00,64.561,64.59,64.54,64.56,53570000.0
2009-09-22 09:50:00,64.574,64.58,64.546,64.58,61020000.0
2009-09-22 09:55:00,64.601,64.616,64.588,64.605,79710000.0
2009-09-22 10:00:00,64.611,64.622,64.593,64.615,76060000.0
2009-09-22 10:05:00,64.597,64.604,64.588,64.602,67640000.0
2009-09-22 10:10:00,64.594,64.606,64.577,64.591,74260000.0
2009-09-22 10:15:00,64.594,64.628,64.58,64.628,66980000.0
2009-09-22 10:20:00,64.614,64.653,64.614,64.652,64030000.0
2009-09-22 10:25:00,64.641,64.65,64.624,64.624,69470000.0
2009-09-22 10:30:00,64.614,64.685,64.613,64.666,52930000.0
2009-09-22 10:35:00,64.656,64.674,64.638,64.663,57990000.0
2009-09-22 10:40:00,64.675,64.684,64.644,64.647,76170000.0
2009-09-22 10:45:00,64.647,64.66,64.631,64.644,67450000.0
2009-09-22 10:50:00,64.644,64.664,64.631,64.661,61240000.0
2009-09-22 10:55:00,64.66,64.704,64.66,64.69,71500000.0
2009-09-22 11:00:00,64.693,64.705,64.685,64.691,70640000.0
2009-09-22 11:05:00,64.688,64.746,64.662,64.741,64250000.0
2009-09-22 11:10:00,64.745,64.753,64.7,64.707,56540000.0
2009-09-22 11:15:00,64.701,64.741,64.692,64.735,62440000.0
2009-09-22 11:20:00,64.723,64.763,64.72,64.743,78530000.0
2009-09-22 11:25:00,64.735,64.746,64.68,64.693,71070000.0
2009-09-22 11:30:00,64.685,64.703,64.678,64.703,51560000.0
2009-09-22 11:35:00,64.695,64.709,64.676,64.68,89820000.0
2009-09-22 11:40:00,64.676,64.712,64.665,64.698,68300000.0
2009-09-22 11:45:00,64.693,64.703,64.675,64.693,70050000.0
2009-09-22 11:50:00,64.704,64.709,64.65,64.671,76200000.0
2009-09-22 11:55:00,64.678,64.681,64.646,64.658,87880000.0
2009-09-22 12:00:00,64.664,64.669,64.621,64.633,81950000.0
2009-09-22 12:05:00,64.625,64.693,64.625,64.693,74640000.0
2009-09-22 12:10:00,64.701,64.717,64.678,64.697,76040000.0
2009-09-22 12:15:00,64.696,64.703,64.673,64.696,88700000.0
2009-09-22 12:20:00,64.685,64.713,64.673,64.703,73440000.0
2009-09-22 12:25:00,64.699,64.735,64.699,64.725,74160000.0
2009-09-22 12:30:00,64.733,64.733,64.695,64.72,80080000.0
2009-09-22 12:35:00,64.701,64.711,64.687,64.703,59080000.0
2009-09-22 12:40:00,64.702,64.743,64.695,64.725,46590000.0
2009-09-22 12:45:00,64.714,64.743,64.684,64.723,76750000.0
2009-09-22 12:50:00,64.73,64.743,64.706,64.707,69760000.0
2009-09-22 12:55:00,64.71,64.736,64.701,64.717,69580000.0
2009-09-22 13:00:00,64.709,64.733,64.708,64.721,65080000.0
2009-09-22 13:05:00,64.724,64.73,64.708,64.724,65230000.0
2009-09-22 13:10:00,64.697,64.732,64.697,64.719,79110000.0
2009-09-22 13:15:00,64.723,64.725,64.685,64.692,60040000.0
2009-09-22 13:20:00,64.7,64.727,64.7,64.708,64280000.0
2009-09-22 13:25:00,64.715,64.715,64.692,64.693,62940000.0
2009-09-22 13:30:00,64.706,64.718,64.693,64.715,88510000.0
2009-09-22 13:35:00,64.719,64.743,64.706,64.717,67130000.0
2009-09-22 13:40:00,64.717,64.734,64.711,64.721,50400000.0
2009-09-22 13:45:00,64.725,64.725,64.486,64.492,37830000.0
2009-09-22 13:50:00,64.536,64.735,64.536,64.708,80910000.0
2009-09-22 13:55:00,64.717,64.743,64.712,64.735,86770000.0
2009-09-22 14:00:00,64.743,64.743,64.704,64.704,70280000.0
2009-09-22 14:05:00,64.702,64.708,64.686,64.686,44490000.0
2009-09-22 14:10:00,64.709,64.712,64.676,64.684,56140000.0
2009-09-22 14:15:00,64.694,64.726,64.679,64.719,52330000.0
2009-09-22 14:20:00,64.731,64.731,64.688,64.692,56040000.0
2009-09-22 14:25:00,64.688,64.701,64.6,64.621,78730000.0
2009-09-22 14:30:00,64.635,64.656,64.616,64.656,76820000.0
2009-09-22 14:35:00,64.659,64.663,64.629,64.654,62010000.0
2009-09-22 14:40:00,64.643,64.643,64.576,64.609,79070000.0
2009-09-22 14:45:00,64.614,64.64,64.601,64.637,89030000.0
2009-09-22 14:50:00,64.64,64.649,64.613,64.621,83010000.0
2009-09-22 14:55:00,64.618,64.633,64.596,64.61,81990000.0
2009-09-22 15:00:00,64.625,64.646,64.613,64.622,81340000.0
2009-09-22 15:05:00,64.637,64.637,64.597,64.597,69230000.0
2009-09-22 15:10:00,64.592,64.607,64.574,64.574,67720000.0
2009-09-22 15:15:00,64.592,64.593,64.49,64.523,66870000.0
2009-09-22 15:20:00,64.538,64.579,64.537,64.537,66980000.0
2009-09-22 15:25:00,64.512,64.52,64.465,64.52,66240000.0
2009-09-22 15:30:00,64.522,64.525,64.49,64.504,80040000.0
2009-09-22 15:35:00,64.512,64.562,64.512,64.536,63920000.0
2009-09-22 15:40:00,64.546,64.55,64.504,64.51,286140000.0
2009-09-22 15:45:00,64.524,64.547,64.51,64.539,492620000.0
2009-09-22 15:50:00,64.534,64.543,64.49,64.496,411070000.0
2009-09-22 15:55:00,64.502,64.507,64.473,64.492,488200000.0
2009-09-22 16:00:00,64.478,64.509,64.476,64.487,454320000.0
2009-09-22 16:05:00,64.479,64.525,64.47,64.505,427430000.0
2009-09-22 16:10:00,64.513,64.521,64.485,64.507,349480000.0
2009-09-22 16:15:00,64.515,64.523,64.481,64.519,368830000.0
2009-09-22 16:20:00,64.519,64.541,64.5,64.5,487740000.0
2009-09-22 16:25:00,64.506,64.516,64.49,64.515,392210000.0
2009-09-22 16:30:00,64.526,64.531,64.51,64.531,495890000.0
2009-09-22 16:35:00,64.543,64.543,64.507,64.539,530070000.0
2009-09-22 16:40:00,64.546,64.572,64.53,64.55,547270000.0
2009-09-22 16:45:00,64.564,64.564,64.491,64.497,481970000.0
2009-09-22 16:50:00,64.508,64.522,64.494,64.5,610270000.0
2009-09-22 16:55:00,64.5,64.519,64.471,64.471,410580000.0
2009-09-22 17:00:00,64.491,64.512,64.471,64.499,446230000.0
2009-09-22 17:05:00,64.503,64.522,64.488,64.51,463530000.0
2009-09-22 17:10:00,64.508,64.514,64.444,64.472,319220000.0
2009-09-22 17:15:00,64.475,64.482,64.369,64.396,453970000.0
2009-09-22 17:20:00,64.4,64.434,64.39,64.401,404260000.0
2009-09-22 17:25:00,64.4,64.419,64.381,64.4,604470000.0
2009-09-22 17:30:00,64.404,64.427,64.393,64.418,466650000.0
2009-09-22 17:35:00,64.426,64.465,64.415,64.464,420690000.0
2009-09-22 17:40:00,64.45,64.482,64.447,64.469,455640000.0
2009-09-22 17:45:00,64.479,64.486,64.45,64.46,385870000.0
2009-09-22 17:50:00,64.45,64.463,64.447,64.45,440890000.0
2009-09-22 17:55:00,64.456,64.487,64.45,64.466,508040000.0
2009-09-22 18:00:00,64.464,64.486,64.455,64.486,412350000.0
2009-09-22 18:05:00,64.489,64.514,64.481,64.491,371360000.0
2009-09-22 18:10:00,64.48,64.506,64.48,64.495,383260000.0
2009-09-22 18:15:00,64.492,64.494,64.446,64.485,328160000.0
2009-09-22 18:20:00,64.482,64.52,64.482,64.504,430260000.0
2009-09-22 18:25:00,64.506,64.514,64.499,64.506,321990000.0
2009-09-22 18:30:00,64.508,64.517,64.474,64.489,148330000.0
2009-09-22 18:35:00,64.463,64.496,64.462,64.47,294970000.0
2009-09-22 18:40:00,64.467,64.506,64.46,64.477,480630000.0
2009-09-22 18:45:00,64.501,64.506,64.474,64.499,146160000.0
2009-09-22 18:50:00,64.486,64.515,64.464,64.486,233910000.0
2009-09-22 18:55:00,64.495,64.504,64.455,64.472,329710000.0
2009-09-22 19:00:00,64.495,64.514,64.475,64.486,239080000.0
2009-09-22 19:05:00,64.478,64.503,64.475,64.486,318020000.0
2009-09-22 19:10:00,64.489,64.513,64.473,64.513,370700000.0
2009-09-22 19:15:00,64.521,64.535,64.49,64.498,392890000.0
2009-09-22 19:20:00,64.497,64.54,64.496,64.516,510190000.0
2009-09-22 19:25:00,64.52,64.524,64.498,64.506,419510000.0
2009-09-22 19:30:00,64.525,64.525,64.503,64.509,264460000.0
2009-09-22 19:35:00,64.501,64.527,64.501,64.511,360350000.0
2009-09-22 19:40:00,64.501,64.507,64.49,64.497,342810000.0
2009-09-22 19:45:00,64.497,64.497,64.465,64.47,431380000.0
2009-09-22 19:50:00,64.463,64.476,64.459,64.467,350180000.0
2009-09-22 19:55:00,64.474,64.489,64.459,64.467,312860000.0
2009-09-22 20:00:00,64.477,64.483,64.468,64.475,356820000.0
2009-09-22 20:05:00,64.468,64.503,64.468,64.489,406680000.0
2009-09-22 20:10:00,64.48,64.503,64.477,64.497,350720000.0
2009-09-22 20:15:00,64.506,64.507,64.483,64.507,367200000.0
2009-09-22 20:20:00,64.506,64.516,64.498,64.498,384270000.0
2009-09-22 20:25:00,64.508,64.513,64.5,64.506,117550000.0
2009-09-22 20:30:00,64.514,64.522,64.5,64.522,357930000.0
2009-09-22 20:35:00,64.528,64.528,64.507,64.526,473980000.0
2009-09-22 20:40:00,64.52,64.543,64.517,64.519,295740000.0
2009-09-22 20:45:00,64.525,64.557,64.521,64.547,289300000.0
2009-09-22 20:50:00,64.547,64.553,64.531,64.546,503960000.0
2009-09-22 20:55:00,64.559,64.578,64.555,64.567,380960000.0
2009-09-22 21:00:00,64.574,64.578,64.539,64.539,511500000.0
2009-09-22 21:05:00,64.547,64.553,64.539,64.541,456030000.0
2009-09-22 21:10:00,64.549,64.564,64.539,64.556,470890000.0
2009-09-22 21:15:00,64.572,64.572,64.529,64.529,409760000.0
2009-09-22 21:20:00,64.537,64.556,64.529,64.536,368710000.0
2009-09-22 21:25:00,64.529,64.567,64.529,64.537,197810000.0
2009-09-22 21:30:00,64.554,64.554,64.524,64.531,446250000.0
2009-09-22 21:35:00,64.528,64.546,64.525,64.539,335720000.0
2009-09-22 21:40:00,64.525,64.536,64.495,64.501,431260000.0
2009-09-22 21:45:00,64.509,64.534,64.495,64.516,506220000.0
2009-09-22 21:50:00,64.516,64.544,64.508,64.539,585690000.0
2009-09-22 21:55:00,64.539,64.552,64.518,64.531,554400000.0
2009-09-22 22:00:00,64.54,64.558,64.525,64.551,398150000.0
2009-09-22 22:05:00,64.549,64.563,64.536,64.536,421290000.0
2009-09-22 22:10:00,64.529,64.544,64.526,64.527,440990000.0
2009-09-22 22:15:00,64.542,64.542,64.507,64.51,365580000.0
2009-09-22 22:20:00,64.494,64.534,64.494,64.511,379300000.0
2009-09-22 22:25:00,64.518,64.52,64.485,64.506,429300000.0
2009-09-22 22:30:00,64.523,64.523,64.483,64.508,441460000.0
2009-09-22 22:35:00,64.501,64.522,64.486,64.499,571260000.0
2009-09-22 22:40:00,64.506,64.523,64.5,64.523,473370000.0
2009-09-22 22:45:00,64.531,64.531,64.485,64.495,330500000.0
2009-09-22 22:50:00,64.479,64.494,64.459,64.459,450730000.0
2009-09-22 22:55:00,64.466,64.474,64.448,64.466,335610000.0
2009-09-22 23:00:00,64.449,64.512,64.449,64.503,308800000.0
2009-09-22 23:05:00,64.482,64.502,64.452,64.465,510040000.0
2009-09-22 23:10:00,64.458,64.494,64.458,64.47,315830000.0
2009-09-22 23:15:00,64.496,64.496,64.466,64.476,393520000.0
2009-09-22 23:20:00,64.487,64.487,64.461,64.474,335040000.0
2009-09-22 23:25:00,64.48,64.502,64.461,64.491,289240000.0
2009-09-22 23:30:00,64.484,64.51,64.484,64.497,236180000.0
2009-09-22 23:35:00,64.505,64.507,64.492,64.5,127370000.0
2009-09-22 23:40:00,64.506,64.507,64.501,64.501,44080000.0
2009-09-22 23:45:00,64.506,64.506,64.471,64.489,234320000.0
2009-09-22 23:50:00,64.517,64.517,64.49,64.502,363720000.0
2009-09-22 23:55:00,64.506,64.51,64.479,64.508,76150000.0
2009-09-23 00:00:00,64.512,64.512,64.487,64.498,209960000.0
2009-09-23 00:05:00,64.504,64.504,64.464,64.479,279620000.0
2009-09-23 00:10:00,64.48,64.487,64.431,64.458,201640000.0
2009-09-23 00:15:00,64.476,64.487,64.451,64.478,310760000.0
2009-09-23 00:20:00,64.46,64.487,64.46,64.479,247140000.0
2009-09-23 00:25:00,64.463,64.492,64.459,64.479,298910000.0
2009-09-23 00:30:00,64.485,64.485,64.46,64.478,368090000.0
2009-09-23 00:35:00,64.475,64.496,64.47,64.496,220160000.0
2009-09-23 00:40:00,64.488,64.514,64.473,64.482,401880000.0
2009-09-23 00:45:00,64.511,64.511,64.453,64.46,476840000.0
2009-09-23 00:50:00,64.47,64.512,64.467,64.498,325690000.0
2009-09-23 00:55:00,64.51,64.523,64.484,64.505,393900000.0
2009-09-23 01:00:00,64.508,64.51,64.483,64.489,232690000.0
2009-09-23 01:05:00,64.502,64.515,64.467,64.472,309960000.0
2009-09-23 01:10:00,64.482,64.504,64.455,64.486,437840000.0
2009-09-23 01:15:00,64.481,64.487,64.41,64.423,193550000.0
2009-09-23 01:20:00,64.388,64.388,64.116,64.212,305140000.0
2009-09-23 01:25:00,64.222,64.304,64.19,64.304,407710000.0
2009-09-23 01:30:00,64.303,64.303,64.124,64.241,424460000.0
2009-09-23 01:35:00,64.251,64.291,64.23,64.261,185990000.0
2009-09-23 01:40:00,64.272,64.279,64.218,64.264,401920000.0
2009-09-23 01:45:00,64.268,64.339,64.234,64.303,579750000.0
2009-09-23 01:50:00,64.284,64.332,64.284,64.306,372320000.0
2009-09-23 01:55:00,64.302,64.341,64.291,64.302,306200000.0
2009-09-23 02:00:00,64.339,64.425,64.339,64.401,248830000.0
2009-09-23 02:05:00,64.389,64.414,64.352,64.367,374340000.0
2009-09-23 02:10:00,64.376,64.398,64.33,64.366,266960000.0
2009-09-23 02:15:00,64.37,64.37,64.31,64.348,423000000.0
2009-09-23 02:20:00,64.366,64.383,64.352,64.363,309010000.0
2009-09-23 02:25:00,64.373,64.404,64.372,64.381,231010000.0
2009-09-23 02:30:00,64.396,64.396,64.362,64.386,454910000.0
2009-09-23 02:35:00,64.382,64.443,64.382,64.443,317060000.0
2009-09-23 02:40:00,64.433,64.433,64.368,64.403,144590000.0
2009-09-23 02:45:00,64.409,64.415,64.376,64.41,429430000.0
2009-09-23 02:50:00,64.383,64.502,64.383,64.471,505770000.0
2009-09-23 02:55:00,64.464,64.482,64.42,64.436,337060000.0
2009-09-23 03:00:00,64.437,64.476,64.424,64.47,355160000.0
2009-09-23 03:05:00,64.459,64.474,64.431,64.455,518360000.0
2009-09-23 03:10:00,64.45,64.467,64.444,64.467,373500000.0
2009-09-23 03:15:00,64.463,64.463,64.413,64.456,352590000.0
2009-09-23 03:20:00,64.442,64.454,64.424,64.444,313370000.0
2009-09-23 03:25:00,64.44,64.444,64.409,64.433,391270000.0
2009-09-23 03:30:00,64.435,64.442,64.412,64.412,234240000.0
2009-09-23 03:35:00,64.417,64.434,64.403,64.412,341700000.0
2009-09-23 03:40:00,64.388,64.405,64.378,64.382,336070000.0
2009-09-23 03:45:00,64.399,64.424,64.391,64.401,380710000.0
2009-09-23 03:50:00,64.396,64.418,64.38,64.388,443900000.0
2009-09-23 03:55:00,64.387,64.427,64.377,64.4,375990000.0
2009-09-23 04:00:00,64.397,64.397,64.373,64.38,320230000.0
2009-09-23 04:05:00,64.379,64.394,64.363,64.386,377020000.0
2009-09-23 04:10:00,64.386,64.404,64.375,64.395,266720000.0
2009-09-23 04:15:00,64.395,64.403,64.375,64.381,201010000.0
2009-09-23 04:20:00,64.386,64.387,64.363,64.386,239060000.0
2009-09-23 04:25:00,64.379,64.404,64.371,64.384,361980000.0
2009-09-23 04:30:00,64.39,64.403,64.371,64.371,265740000.0
2009-09-23 04:35:00,64.36,64.374,64.348,64.352,357700000.0
2009-09-23 04:40:00,64.363,64.363,64.325,64.338,219340000.0
2009-09-23 04:45:00,64.337,64.344,64.322,64.338,315070000.0
2009-09-23 04:50:00,64.329,64.355,64.329,64.345,363730000.0
2009-09-23 04:55:00,64.329,64.332,64.291,64.292,218720000.0
2009-09-23 05:00:00,64.303,64.303,64.281,64.291,292880000.0
2009-09-23 05:05:00,64.295,64.311,64.282,64.3,265470000.0
2009-09-23 05:10:00,64.299,64.316,64.282,64.316,440670000.0
2009-09-23 05:15:00,64.304,64.31,64.299,64.31,417000000.0
2009-09-23 05:20:00,64.3,64.317,64.291,64.307,439940000.0
2009-09-23 05:25:00,64.297,64.315,64.295,64.306,384960000.0
2009-09-23 05:30:00,64.303,64.316,64.287,64.307,417490000.0
2009-09-23 05:35:00,64.304,64.311,64.289,64.311,406850000.0
2009-09-23 05:40:00,64.313,64.33,64.292,64.328,278360000.0
2009-09-23 05:45:00,64.336,64.352,64.328,64.347,369440000.0
2009-09-23 05:50:00,64.34,64.356,64.34,64.345,394620000.0
2009-09-23 05:55:00,64.338,64.369,64.33,64.363,286240000.0
2009-09-23 06:00:00,64.367,64.367,64.348,64.357,455020000.0
2009-09-23 06:05:00,64.358,64.368,64.35,64.359,272200000.0
2009-09-23 06:10:00,64.361,64.372,64.348,64.367,204530000.0
2009-09-23 06:15:00,64.348,64.361,64.338,64.341,280360000.0
2009-09-23 06:20:00,64.345,64.363,64.34,64.356,384560000.0
2009-09-23 06:25:00,64.348,64.356,64.337,64.349,133210000.0
2009-09-23 06:30:00,64.357,64.365,64.35,64.356,254490000.0
2009-09-23 06:35:00,64.355,64.366,64.347,64.354,281550000.0
2009-09-23 06:40:00,64.348,64.354,64.337,64.338,242440000.0
2009-09-23 06:45:00,64.346,64.355,64.331,64.331,250280000.0
2009-09-23 06:50:00,64.337,64.347,64.318,64.327,370500000.0
2009-09-23 06:55:00,64.332,64.374,64.322,64.359,463220000.0
2009-09-23 07:00:00,64.366,64.369,64.35,64.358,440520000.0
2009-09-23 07:05:00,64.367,64.403,64.365,64.397,407440000.0
2009-09-23 07:10:00,64.387,64.396,64.381,64.381,408440000.0
2009-09-23 07:15:00,64.383,64.4,64.383,64.389,468230000.0
2009-09-23 07:20:00,64.397,64.397,64.369,64.38,324270000.0
2009-09-23 07:25:00,64.381,64.389,64.366,64.366,343910000.0
2009-09-23 07:30:00,64.367,64.387,64.359,64.387,337900000.0
2009-09-23 07:35:00,64.393,64.404,64.372,64.396,300910000.0
2009-09-23 07:40:00,64.387,64.391,64.372,64.372,419160000.0
2009-09-23 07:45:00,64.373,64.387,64.364,64.377,282270000.0
2009-09-23 07:50:00,64.389,64.391,64.363,64.363,287560000.0
2009-09-23 07:55:00,64.353,64.376,64.341,64.376,393960000.0
2009-09-23 08:00:00,64.375,64.401,64.369,64.392,415250000.0
2009-09-23 08:05:00,64.387,64.391,64.351,64.358,181850000.0
2009-09-23 08:10:00,64.357,64.366,64.35,64.355,399460000.0
2009-09-23 08:15:00,64.356,64.37,64.337,64.352,570710000.0
2009-09-23 08:20:00,64.354,64.385,64.342,64.36,355800000.0
2009-09-23 08:25:00,64.342,64.371,64.33,64.363,430190000.0
2009-09-23 08:30:00,64.385,64.395,64.36,64.363,286040000.0
2009-09-23 08:35:00,64.369,64.407,64.354,64.39,390070000.0
2009-09-23 08:40:00,64.39,64.395,64.351,64.356,322060000.0
2009-09-23 08:45:00,64.372,64.387,64.355,64.364,276300000.0
2009-09-23 08:50:00,64.349,64.376,64.33,64.333,424790000.0
2009-09-23 08:55:00,64.324,64.395,64.205,64.385,319120000.0
2009-09-23 09:00:00,64.394,64.399,64.334,64.358,253320000.0
2009-09-23 09:05:00,64.356,64.426,64.356,64.426,523190000.0
2009-09-23 09:10:00,64.422,64.461,64.42,64.428,234410000.0
2009-09-23 09:15:00,64.437,64.441,64.383,64.407,322370000.0
2009-09-23 09:20:00,64.404,64.415,64.376,64.399,545660000.0
2009-09-23 09:25:00,64.38,64.42,64.374,64.417,401010000.0
2009-09-23 09:30:00,64.413,64.451,64.396,64.424,357080000.0
2009-09-23 09:35:00,64.41,64.455,64.406,64.445,406680000.0
2009-09-23 09:40:00,64.451,64.461,64.429,64.429,67640000.0
2009-09-23 09:45:00,64.439,64.444,64.408,64.416,58880000.0
2009-09-23 09:50:00,64.417,64.428,64.384,64.414,76310000.0
2009-09-23 09:55:00,64.406,64.442,64.392,64.421,72100000.0
2009-09-23 10:00:00,64.431,64.431,64.398,64.408,78900000.0
2009-09-23 10:05:00,64.421,64.442,64.401,64.425,67160000.0
2009-09-23 10:10:00,64.44,64.443,64.411,64.426,75040000.0
2009-09-23 10:15:00,64.434,64.448,64.412,64.439,57900000.0
2009-09-23 10:20:00,64.441,64.441,64.401,64.43,63290000.0
2009-09-23 10:25:00,64.423,64.455,64.419,64.44,70210000.0
2009-09-23 10:30:00,64.446,64.456,64.394,64.44,69170000.0
2009-09-23 10:35:00,64.419,64.433,64.334,64.337,71360000.0
2009-09-23 10:40:00,64.359,64.409,64.337,64.409,71300000.0
2009-09-23 10:45:00,64.428,64.438,64.371,64.371,76790000.0
2009-09-23 10:50:00,64.376,64.391,64.33,64.346,61450000.0
2009-09-23 10:55:00,64.338,64.355,64.323,64.346,68830000.0
2009-09-23 11:00:00,64.351,64.354,64.316,64.331,73460000.0
2009-09-23 11:05:00,64.331,64.351,64.32,64.351,77520000.0
2009-09-23 11:10:00,64.343,64.374,64.343,64.372,56010000.0
2009-09-23 11:15:00,64.373,64.382,64.352,64.358,67910000.0
2009-09-23 11:20:00,64.352,64.386,64.352,64.383,55200000.0
2009-09-23 11:25:00,64.393,64.396,64.358,64.359,68600000.0
2009-09-23 11:30:00,64.367,64.38,64.323,64.356,55670000.0
2009-09-23 11:35:00,64.339,64.393,64.339,64.384,67780000.0
2009-09-23 11:40:00,64.391,64.402,64.375,64.398,68120000.0
2009-09-23 11:45:00,64.403,64.419,64.39,64.397,59700000.0
2009-09-23 11:50:00,64.399,64.425,64.399,64.408,78240000.0
2009-09-23 11:55:00,64.402,64.439,64.395,64.428,79660000.0
2009-09-23 12:00:00,64.452,64.452,64.417,64.446,82600000.0
2009-09-23 12:05:00,64.436,64.455,64.421,64.454,82510000.0
2009-09-23 12:10:00,64.44,64.465,64.432,64.457,77080000.0
2009-09-23 12:15:00,64.464,64.464,64.444,64.459,68700000.0
2009-09-23 12:20:00,64.454,64.578,64.454,64.551,67510000.0
2009-09-23 12:25:00,64.532,64.569,64.525,64.55,82900000.0
2009-09-23 12:30:00,64.552,64.591,64.53,64.588,79400000.0
2009-09-23 12:35:00,64.576,64.592,64.533,64.545,72140000.0
2009-09-23 12:40:00,64.536,64.661,64.533,64.656,71710000.0
2009-09-23 12:45:00,64.654,64.67,64.626,64.64,74830000.0
2009-09-23 12:50:00,64.646,64.666,64.639,64.65,80710000.0
2009-09-23 12:55:00,64.65,64.653,64.599,64.634,75620000.0
2009-09-23 13:00:00,64.636,64.694,64.633,64.685,76550000.0
2009-09-23 13:05:00,64.68,64.692,64.622,64.626,66480000.0
2009-09-23 13:10:00,64.612,64.629,64.596,64.618,73690000.0
2009-09-23 13:15:00,64.63,64.63,64.588,64.604,59950000.0
2009-09-23 13:20:00,64.594,64.604,64.568,64.587,76910000.0
2009-09-23 13:25:00,64.587,64.602,64.562,64.583,56710000.0
2009-09-23 13:30:00,64.605,64.605,64.575,64.59,71880000.0
2009-09-23 13:35:00,64.593,64.627,64.585,64.619,73490000.0
2009-09-23 13:40:00,64.62,64.632,64.588,64.593,51150000.0
2009-09-23 13:45:00,64.614,64.632,64.596,64.607,72400000.0
2009-09-23 13:50:00,64.604,64.624,64.588,64.594,82630000.0
2009-09-23 13:55:00,64.623,64.623,64.577,64.589,80990000.0
2009-09-23 14:00:00,64.584,64.595,64.57,64.595,75990000.0
2009-09-23 14:05:00,64.583,64.597,64.564,64.568,70120000.0
2009-09-23 14:10:00,64.586,64.615,64.577,64.596,53870000.0
2009-09-23 14:15:00,64.596,64.615,64.589,64.589,61290000.0
2009-09-23 14:20:00,64.569,64.608,64.552,64.597,80130000.0
2009-09-23 14:25:00,64.589,64.644,64.589,64.638,78680000.0
2009-09-23 14:30:00,64.639,64.642,64.603,64.629,59980000.0
2009-09-23 14:35:00,64.642,64.651,64.615,64.631,48660000.0
2009-09-23 14:40:00,64.63,64.635,64.593,64.62,82460000.0
2009-09-23 14:45:00,64.617,64.638,64.59,64.591,76640000.0
2009-09-23 14:50:00,64.591,64.622,64.589,64.606,77300000.0
2009-09-23 14:55:00,64.594,64.633,64.594,64.618,70820000.0
2009-09-23 15:00:00,64.625,64.637,64.602,64.631,75970000.0
2009-09-23 15:05:00,64.631,64.66,64.628,64.641,64740000.0
2009-09-23 15:10:00,64.645,64.681,64.622,64.629,58140000.0
2009-09-23 15:15:00,64.641,64.642,64.613,64.628,55810000.0
2009-09-23 15:20:00,64.622,64.643,64.607,64.629,69930000.0
2009-09-23 15:25:00,64.626,64.657,64.616,64.628,68940000.0
2009-09-23 15:30:00,64.601,64.638,64.576,64.608,77640000.0
2009-09-23 15:35:00,64.606,64.624,64.583,64.612,65880000.0
2009-09-23 15:40:00,64.613,64.64,64.601,64.62,284800000.0
2009-09-23 15:45:00,64.631,64.633,64.599,64.607,477090000.0
2009-09-23 15:50:00,64.615,64.632,64.599,64.609,393070000.0
2009-09-23 15:55:00,64.614,64.666,64.59,64.633,482300000.0
2009-09-23 16:00:00,64.624,64.651,64.592,64.624,448420000.0
2009-09-23 16:05:00,64.629,64.654,64.619,64.624,434040000.0
2009-09-23 16:10:00,64.632,64.632,64.608,64.616,347290000.0
2009-09-23 16:15:00,64.614,64.616,64.58,64.615,380950000.0
2009-09-23 16:20:00,64.606,64.613,64.575,64.578,501570000.0
2009-09-23 16:25:00,64.589,64.619,64.583,64.618,385660000.0
2009-09-23 16:30:00,64.607,64.642,64.598,64.617,502160000.0
2009-09-23 16:35:00,64.623,64.631,64.591,64.616,536010000.0
2009-09-23 16:40:00,64.619,64.625,64.599,64.606,549370000.0
2009-09-23 16:45:00,64.607,64.607,64.542,64.552,470710000.0
2009-09-23 16:50:00,64.557,64.591,64.553,64.567,610020000.0
2009-09-23 16:55:00,64.552,64.602,64.548,64.587,395610000.0
2009-09-23 17:00:00,64.602,64.605,64.579,64.596,439070000.0
2009-09-23 17:05:00,64.597,64.641,64.591,64.635,465300000.0
2009-09-23 17:10:00,64.632,64.646,64.589,64.623,338320000.0
2009-09-23 17:15:00,64.662,64.662,64.622,64.622,450690000.0
2009-09-23 17:20:00,64.628,64.648,64.621,64.637,329500000.0
2009-09-23 17:25:00,64.63,64.66,64.617,64.638,621270000.0
2009-09-23 17:30:00,64.643,64.653,64.609,64.619,450940000.0
2009-09-23 17:35:00,64.622,64.673,64.616,64.673,447490000.0
2009-09-23 17:40:00,64.676,64.699,64.627,64.66,459430000.0
2009-09-23 17:45:00,64.674,64.693,64.652,64.671,380430000.0
2009-09-23 17:50:00,64.661,64.724,64.656,64.713,444840000.0
2009-09-23 17:55:00,64.715,64.725,64.653,64.673,513750000.0
2009-09-23 18:00:00,64.693,64.701,64.662,64.679,437010000.0
2009-09-23 18:05:00,64.684,64.685,64.654,64.662,305810000.0
2009-09-23 18:10:00,64.646,64.656,64.629,64.649,394230000.0
2009-09-23 18:15:00,64.663,64.672,64.631,64.669,335650000.0
2009-09-23 18:20:00,64.675,64.694,64.66,64.685,430000000.0
2009-09-23 18:25:00,64.676,64.687,64.668,64.685,376290000.0
2009-09-23 18:30:00,64.697,64.697,64.669,64.671,203300000.0
2009-09-23 18:35:00,64.671,64.686,64.667,64.676,319900000.0
2009-09-23 18:40:00,64.69,64.706,64.673,64.68,487900000.0
2009-09-23 18:45:00,64.682,64.702,64.658,64.658,205810000.0
2009-09-23 18:50:00,64.658,64.674,64.644,64.651,232590000.0
2009-09-23 18:55:00,64.652,64.676,64.652,64.659,314230000.0
2009-09-23 19:00:00,64.679,64.693,64.651,64.677,250700000.0
2009-09-23 19:05:00,64.685,64.697,64.667,64.686,312040000.0
2009-09-23 19:10:00,64.681,64.707,64.677,64.694,366050000.0
2009-09-23 19:15:00,64.704,64.713,64.644,64.672,363000000.0
2009-09-23 19:20:00,64.66,64.692,64.633,64.637,532560000.0
2009-09-23 19:25:00,64.628,64.677,64.627,64.669,425130000.0
2009-09-23 19:30:00,64.685,64.707,64.673,64.679,409510000.0
2009-09-23 19:35:00,64.68,64.698,64.662,64.671,520810000.0
2009-09-23 19:40:00,64.678,64.685,64.652,64.659,359400000.0
2009-09-23 19:45:00,64.667,64.673,64.63,64.65,435650000.0
2009-09-23 19:50:00,64.657,64.696,64.647,64.687,346790000.0
2009-09-23 19:55:00,64.679,64.685,64.654,64.659,333850000.0
2009-09-23 20:00:00,64.675,64.696,64.657,64.681,339800000.0
2009-09-23 20:05:00,64.69,64.713,64.666,64.702,401030000.0
2009-09-23 20:10:00,64.698,64.779,64.686,64.726,359600000.0
2009-09-23 20:15:00,64.759,64.759,64.395,64.58,372930000.0
2009-09-23 20:20:00,64.602,64.615,64.45,64.603,467410000.0
2009-09-23 20:25:00,64.605,64.65,64.536,64.557,190250000.0
2009-09-23 20:30:00,64.568,64.6,64.475,64.503,359650000.0
2009-09-23 20:35:00,64.522,64.593,64.499,64.593,636690000.0
2009-09-23 20:40:00,64.602,64.632,64.576,64.606,388920000.0
2009-09-23 20:45:00,64.614,64.695,64.599,64.638,394220000.0
2009-09-23 20:50:00,64.645,64.651,64.564,64.57,517730000.0
2009-09-23 20:55:00,64.576,64.725,64.576,64.671,376620000.0
2009-09-23 21:00:00,64.662,64.669,64.596,64.599,495160000.0
2009-09-23 21:05:00,64.589,64.676,64.586,64.628,457780000.0
2009-09-23 21:10:00,64.623,64.646,64.561,64.62,493160000.0
2009-09-23 21:15:00,64.641,64.641,64.541,64.552,399510000.0
2009-09-23 21:20:00,64.543,64.595,64.543,64.558,379760000.0
2009-09-23 21:25:00,64.554,64.572,64.542,64.542,343470000.0
2009-09-23 21:30:00,64.552,64.579,64.533,64.579,553400000.0
2009-09-23 21:35:00,64.566,64.601,64.543,64.573,333920000.0
2009-09-23 21:40:00,64.567,64.598,64.56,64.565,561140000.0
2009-09-23 21:45:00,64.593,64.612,64.563,64.591,506520000.0
2009-09-23 21:50:00,64.592,64.69,64.562,64.626,568300000.0
2009-09-23 21:55:00,64.614,64.638,64.577,64.577,546030000.0
2009-09-23 22:00:00,64.615,64.662,64.589,64.621,505620000.0
2009-09-23 22:05:00,64.609,64.702,64.605,64.674,422040000.0
2009-09-23 22:10:00,64.682,64.682,64.596,64.597,456590000.0
2009-09-23 22:15:00,64.616,64.633,64.591,64.619,454800000.0
2009-09-23 22:20:00,64.604,64.628,64.573,64.618,389340000.0
2009-09-23 22:25:00,64.573,64.602,64.568,64.568,443730000.0
2009-09-23 22:30:00,64.614,64.614,64.521,64.553,442260000.0
2009-09-23 22:35:00,64.571,64.586,64.541,64.553,577560000.0
2009-09-23 22:40:00,64.559,64.585,64.526,64.541,463470000.0
2009-09-23 22:45:00,64.56,64.582,64.534,64.534,420770000.0
2009-09-23 22:50:00,64.532,64.577,64.532,64.567,449380000.0
2009-09-23 22:55:00,64.528,64.574,64.512,64.52,399560000.0
2009-09-23 23:00:00,64.549,64.562,64.519,64.526,313040000.0
2009-09-23 23:05:00,64.53,64.555,64.518,64.55,500940000.0
2009-09-23 23:10:00,64.529,64.543,64.447,64.482,350170000.0
2009-09-23 23:15:00,64.534,64.534,64.441,64.506,413040000.0
2009-09-23 23:20:00,64.465,64.538,64.465,64.521,238260000.0
2009-09-23 23:25:00,64.549,64.549,64.473,64.525,306650000.0
2009-09-23 23:30:00,64.534,64.534,64.463,64.507,481290000.0
2009-09-23 23:35:00,64.495,64.568,64.462,64.488,277690000.0
2009-09-23 23:40:00,64.467,64.589,64.458,64.465,269360000.0
2009-09-23 23:45:00,64.512,64.512,64.474,64.495,287070000.0
2009-09-23 23:50:00,64.517,64.517,64.494,64.498,307750000.0
2009-09-23 23:55:00,64.486,64.542,64.481,64.529,161030000.0
2009-09-24 00:00:00,64.558,64.598,64.533,64.55,272460000.0
2009-09-24 00:05:00,64.58,64.598,64.526,64.553,287890000.0
2009-09-24 00:10:00,64.554,64.572,64.533,64.541,234030000.0
2009-09-24 00:15:00,64.578,64.624,64.547,64.599,236660000.0
2009-09-24 00:20:00,64.59,64.59,64.5,64.5,390480000.0
2009-09-24 00:25:00,64.508,64.529,64.47,64.495,388980000.0
2009-09-24 00:30:00,64.502,64.532,64.464,64.518,357840000.0
2009-09-24 00:35:00,64.524,64.534,64.489,64.492,264450000.0
2009-09-24 00:40:00,64.5,64.511,64.482,64.496,399370000.0
2009-09-24 00:45:00,64.507,64.513,64.446,64.456,469090000.0
2009-09-24 00:50:00,64.446,64.515,64.446,64.506,321000000.0
2009-09-24 00:55:00,64.518,64.551,64.51,64.551,388620000.0
2009-09-24 01:00:00,64.563,64.584,64.539,64.557,325870000.0
2009-09-24 01:05:00,64.556,64.557,64.512,64.529,322020000.0
2009-09-24 01:10:00,64.513,64.581,64.502,64.576,429740000.0
2009-09-24 01:15:00,64.568,64.572,64.532,64.538,269290000.0
2009-09-24 01:20:00,64.541,64.551,64.534,64.54,308610000.0
2009-09-24 01:25:00,64.519,64.558,64.508,64.539,431450000.0
2009-09-24 01:30:00,64.554,64.554,64.509,64.536,275530000.0
2009-09-24 01:35:00,64.526,64.553,64.514,64.527,186430000.0
2009-09-24 01:40:00,64.515,64.521,64.47,64.47,409430000.0
2009-09-24 01:45:00,64.486,64.548,64.471,64.51,577500000.0
2009-09-24 01:50:00,64.519,64.535,64.452,64.495,386120000.0
2009-09-24 01:55:00,64.47,64.508,64.47,64.488,316010000.0
2009-09-24 02:00:00,64.476,64.505,64.453,64.453,242230000.0
2009-09-24 02:05:00,64.469,64.469,64.416,64.437,355800000.0
2009-09-24 02:10:00,64.431,64.486,64.431,64.475,272210000.0
2009-09-24 02:15:00,64.46,64.477,64.424,64.436,425910000.0
2009-09-24 02:20:00,64.458,64.469,64.411,64.442,309700000.0
2009-09-24 02:25:00,64.434,64.465,64.431,64.456,222910000.0
2009-09-24 02:30:00,64.467,64.475,64.425,64.45,448240000.0
2009-09-24 02:35:00,64.467,64.48,64.451,64.475,210980000.0
2009-09-24 02:40:00,64.469,64.477,64.433,64.456,206250000.0
2009-09-24 02:45:00,64.463,64.463,64.422,64.45,439130000.0
2009-09-24 02:50:00,64.44,64.463,64.433,64.449,463030000.0
2009-09-24 02:55:00,64.422,64.443,64.379,64.41,316760000.0
2009-09-24 03:00:00,64.426,64.426,64.384,64.398,346300000.0
2009-09-24 03:05:00,64.387,64.393,64.324,64.337,516800000.0
2009-09-24 03:10:00,64.328,64.384,64.328,64.372,373970000.0
2009-09-24 03:15:00,64.387,64.413,64.353,64.378,327110000.0
2009-09-24 03:20:00,64.373,64.392,64.337,64.353,314360000.0
2009-09-24 03:25:00,64.347,64.363,64.323,64.354,385940000.0
2009-09-24 03:30:00,64.346,64.41,64.343,64.395,229140000.0
2009-09-24 03:35:00,64.402,64.421,64.372,64.392,369430000.0
2009-09-24 03:40:00,64.369,64.432,64.362,64.419,360930000.0
2009-09-24 03:45:00,64.447,64.472,64.422,64.472,408040000.0
2009-09-24 03:50:00,64.468,64.515,64.451,64.488,469250000.0
2009-09-24 03:55:00,64.513,64.534,64.495,64.524,366820000.0
2009-09-24 04:00:00,64.526,64.526,64.476,64.497,333050000.0
2009-09-24 04:05:00,64.482,64.503,64.476,64.496,387360000.0
2009-09-24 04:10:00,64.491,64.501,64.464,64.487,300570000.0
2009-09-24 04:15:00,64.498,64.498,64.437,64.456,284080000.0
2009-09-24 04:20:00,64.457,64.461,64.401,64.426,333240000.0
2009-09-24 04:25:00,64.435,64.436,64.354,64.381,391570000.0
2009-09-24 04:30:00,64.401,64.401,64.346,64.361,306300000.0
2009-09-24 04:35:00,64.332,64.383,64.332,64.374,406720000.0
2009-09-24 04:40:00,64.371,64.402,64.349,64.373,261770000.0
2009-09-24 04:45:00,64.402,64.404,64.373,64.383,345840000.0
2009-09-24 04:50:00,64.397,64.413,64.374,64.396,380930000.0
2009-09-24 04:55:00,64.377,64.408,64.355,64.375,243650000.0
2009-09-24 05:00:00,64.364,64.372,64.314,64.331,331150000.0
2009-09-24 05:05:00,64.324,64.343,64.276,64.305,410370000.0
2009-09-24 05:10:00,64.282,64.332,64.277,64.304,403930000.0
2009-09-24 05:15:00,64.302,64.306,64.278,64.291,378810000.0
2009-09-24 05:20:00,64.284,64.284,64.244,64.267,384590000.0
2009-09-24 05:25:00,64.262,64.289,64.206,64.243,343040000.0
2009-09-24 05:30:00,64.24,64.24,64.173,64.224,385960000.0
2009-09-24 05:35:00,64.219,64.237,64.193,64.209,462030000.0
2009-09-24 05:40:00,64.195,64.233,64.183,64.218,314690000.0
2009-09-24 05:45:00,64.235,64.235,64.18,64.183,353240000.0
2009-09-24 05:50:00,64.174,64.215,64.171,64.178,341180000.0
2009-09-24 05:55:00,64.188,64.207,64.168,64.174,266950000.0
2009-09-24 06:00:00,64.194,64.194,64.135,64.172,324010000.0
2009-09-24 06:05:00,64.151,64.186,64.144,64.163,273560000.0
2009-09-24 06:10:00,64.187,64.209,64.173,64.207,216430000.0
2009-09-24 06:15:00,64.203,64.203,64.161,64.189,290230000.0
2009-09-24 06:20:00,64.204,64.223,64.172,64.223,446530000.0
2009-09-24 06:25:00,64.216,64.231,64.186,64.19,165010000.0
2009-09-24 06:30:00,64.203,64.222,64.183,64.213,256640000.0
2009-09-24 06:35:00,64.213,64.221,64.153,64.166,288830000.0
2009-09-24 06:40:00,64.162,64.182,64.104,64.125,219240000.0
2009-09-24 06:45:00,64.1,64.158,64.1,64.131,309030000.0
2009-09-24 06:50:00,64.111,64.132,64.067,64.086,391680000.0
2009-09-24 06:55:00,64.07,64.097,64.042,64.057,459100000.0
2009-09-24 07:00:00,64.065,64.093,64.049,64.085,458840000.0
2009-09-24 07:05:00,64.06,64.12,64.06,64.091,421580000.0
2009-09-24 07:10:00,64.074,64.126,64.074,64.096,389260000.0
2009-09-24 07:15:00,64.095,64.097,64.033,64.078,478340000.0
2009-09-24 07:20:00,64.099,64.112,64.057,64.077,319850000.0
2009-09-24 07:25:00,64.054,64.099,64.054,64.099,408320000.0
2009-09-24 07:30:00,64.094,64.134,64.065,64.128,337020000.0
2009-09-24 07:35:00,64.12,64.154,64.113,64.129,312150000.0
2009-09-24 07:40:00,64.102,64.141,64.097,64.119,427380000.0
2009-09-24 07:45:00,64.137,64.148,64.102,64.112,266350000.0
2009-09-24 07:50:00,64.121,64.156,64.105,64.145,308850000.0
2009-09-24 07:55:00,64.144,64.154,64.117,64.148,418890000.0
2009-09-24 08:00:00,64.149,64.179,64.098,64.164,428350000.0
2009-09-24 08:05:00,64.139,64.17,64.136,64.165,187210000.0
2009-09-24 08:10:00,64.131,64.161,64.052,64.075,410110000.0
2009-09-24 08:15:00,64.1,64.124,64.083,64.124,594080000.0
2009-09-24 08:20:00,64.112,64.153,64.103,64.153,377320000.0
2009-09-24 08:25:00,64.13,64.163,64.121,64.121,420200000.0
2009-09-24 08:30:00,64.133,64.149,64.116,64.122,299840000.0
2009-09-24 08:35:00,64.109,64.132,64.075,64.102,397590000.0
2009-09-24 08:40:00,64.119,64.15,64.077,64.096,316960000.0
2009-09-24 08:45:00,64.101,64.101,64.034,64.05,293810000.0
2009-09-24 08:50:00,64.064,64.121,64.054,64.084,431670000.0
2009-09-24 08:55:00,64.099,64.111,64.017,64.082,329900000.0
2009-09-24 09:00:00,64.093,64.093,64.013,64.056,267980000.0
2009-09-24 09:05:00,64.056,64.056,63.962,64.033,535580000.0
2009-09-24 09:10:00,64.014,64.056,63.979,64.037,231570000.0
2009-09-24 09:15:00,64.053,64.086,63.989,64.074,323370000.0
2009-09-24 09:20:00,64.047,64.081,64.019,64.081,575430000.0
2009-09-24 09:25:00,64.084,64.097,64.045,64.051,410370000.0
2009-09-24 09:30:00,64.084,64.084,64.024,64.03,371550000.0
2009-09-24 09:35:00,64.058,64.092,64.031,64.067,444530000.0
2009-09-24 09:40:00,64.07,64.108,64.07,64.099,60400000.0
2009-09-24 09:45:00,64.1,64.125,64.061,64.11,69670000.0
2009-09-24 09:50:00,64.117,64.148,64.102,64.139,74200000.0
2009-09-24 09:55:00,64.143,64.143,64.095,64.099,63330000.0
2009-09-24 10:00:00,64.127,64.13,64.071,64.111,85320000.0
2009-09-24 10:05:00,64.091,64.119,64.065,64.082,78920000.0
2009-09-24 10:10:00,64.102,64.111,64.056,64.092,79230000.0
2009-09-24 10:15:00,64.104,64.11,64.076,64.082,69110000.0
2009-09-24 10:20:00,64.084,64.102,64.057,64.073,66600000.0
2009-09-24 10:25:00,64.102,64.102,64.054,64.066,79000000.0
2009-09-24 10:30:00,64.058,64.072,64.019,64.059,69350000.0
2009-09-24 10:35:00,64.055,64.07,64.016,64.031,74090000.0
2009-09-24 10:40:00,64.013,64.037,63.989,64.007,75520000.0
2009-09-24 10:45:00,64.014,64.031,63.968,63.971,73220000.0
2009-09-24 10:50:00,63.972,64.0,63.917,63.925,63140000.0
2009-09-24 10:55:00,63.959,63.969,63.921,63.953,76410000.0
2009-09-24 11:00:00,63.953,64.001,63.926,63.986,87890000.0
2009-09-24 11:05:00,63.986,64.014,63.972,63.996,64230000.0
2009-09-24 11:10:00,64.003,64.04,63.969,64.033,61340000.0
2009-09-24 11:15:00,64.034,64.051,64.009,64.042,66420000.0
2009-09-24 11:20:00,64.033,64.054,63.991,64.022,72830000.0
2009-09-24 11:25:00,63.997,64.038,63.988,64.038,65060000.0
2009-09-24 11:30:00,64.019,64.122,64.019,64.084,76450000.0
2009-09-24 11:35:00,64.072,64.088,64.033,64.047,67480000.0
2009-09-24 11:40:00,64.032,64.087,64.03,64.063,64110000.0
2009-09-24 11:45:00,64.078,64.085,64.05,64.065,69440000.0
2009-09-24 11:50:00,64.054,64.091,64.014,64.02,73470000.0
2009-09-24 11:55:00,64.022,64.099,64.016,64.087,77670000.0
2009-09-24 12:00:00,64.094,64.119,64.078,64.105,82360000.0
2009-09-24 12:05:00,64.092,64.122,64.074,64.087,81270000.0
2009-09-24 12:10:00,64.094,64.112,64.075,64.112,73750000.0
2009-09-24 12:15:00,64.103,64.119,64.074,64.105,81390000.0
2009-09-24 12:20:00,64.096,64.131,64.086,64.13,63550000.0
2009-09-24 12:25:00,64.133,64.158,64.121,64.133,71200000.0
2009-09-24 12:30:00,64.15,64.152,64.12,64.148,75280000.0
2009-09-24 12:35:00,64.133,64.162,64.128,64.146,56030000.0
2009-09-24 12:40:00,64.157,64.17,64.141,64.156,77290000.0
2009-09-24 12:45:00,64.169,64.182,64.14,64.15,73600000.0
2009-09-24 12:50:00,64.172,64.195,64.147,64.183,78760000.0
2009-09-24 12:55:00,64.157,64.228,64.157,64.207,68070000.0
2009-09-24 13:00:00,64.217,64.219,64.175,64.182,82290000.0
2009-09-24 13:05:00,64.193,64.212,64.178,64.201,72580000.0
2009-09-24 13:10:00,64.194,64.201,64.159,64.191,73960000.0
2009-09-24 13:15:00,64.191,64.215,64.169,64.215,69680000.0
2009-09-24 13:20:00,64.21,64.224,64.188,64.204,75730000.0
2009-09-24 13:25:00,64.186,64.237,64.179,64.237,64590000.0
2009-09-24 13:30:00,64.24,64.24,64.195,64.222,74740000.0
2009-09-24 13:35:00,64.199,64.24,64.199,64.229,62970000.0
2009-09-24 13:40:00,64.229,64.236,64.184,64.226,69040000.0
2009-09-24 13:45:00,64.22,64.221,64.192,64.21,82520000.0
2009-09-24 13:50:00,64.22,64.249,64.191,64.232,74660000.0
2009-09-24 13:55:00,64.212,64.256,64.197,64.197,81810000.0
2009-09-24 14:00:00,64.234,64.252,64.187,64.195,73500000.0
2009-09-24 14:05:00,64.191,64.228,64.179,64.217,65390000.0
2009-09-24 14:10:00,64.232,64.232,64.161,64.164,67130000.0
2009-09-24 14:15:00,64.147,64.183,64.136,64.137,60160000.0
2009-09-24 14:20:00,64.136,64.17,64.126,64.134,73230000.0
2009-09-24 14:25:00,64.122,64.151,64.108,64.116,79860000.0
2009-09-24 14:30:00,64.106,64.158,64.076,64.157,70220000.0
2009-09-24 14:35:00,64.155,64.197,64.152,64.184,84590000.0
2009-09-24 14:40:00,64.19,64.223,64.176,64.205,84880000.0
2009-09-24 14:45:00,64.209,64.222,64.165,64.194,77260000.0
2009-09-24 14:50:00,64.181,64.197,64.155,64.196,68720000.0
2009-09-24 14:55:00,64.169,64.215,64.169,64.193,66910000.0
2009-09-24 15:00:00,64.22,64.22,64.153,64.164,70440000.0
2009-09-24 15:05:00,64.155,64.192,64.149,64.179,64050000.0
2009-09-24 15:10:00,64.167,64.21,64.157,64.193,56960000.0
2009-09-24 15:15:00,64.212,64.219,64.17,64.192,71940000.0
2009-09-24 15:20:00,64.175,64.185,64.133,64.17,66840000.0
2009-09-24 15:25:00,64.17,64.221,64.161,64.204,73510000.0
2009-09-24 15:30:00,64.198,64.199,64.169,64.187,67960000.0
2009-09-24 15:35:00,64.186,64.235,64.181,64.22,70640000.0
2009-09-24 15:40:00,64.233,64.312,64.222,64.256,288430000.0
2009-09-24 15:45:00,64.282,64.301,64.257,64.292,469670000.0
2009-09-24 15:50:00,64.264,64.334,64.245,64.306,403860000.0
2009-09-24 15:55:00,64.324,64.327,64.285,64.301,471560000.0
2009-09-24 16:00:00,64.306,64.426,64.262,64.412,432760000.0
2009-09-24 16:05:00,64.423,64.439,64.379,64.391,426090000.0
2009-09-24 16:10:00,64.42,64.426,64.358,64.401,338250000.0
2009-09-24 16:15:00,64.402,64.407,64.33,64.358,364810000.0
2009-09-24 16:20:00,64.355,64.403,64.3,64.3,483270000.0
2009-09-24 16:25:00,64.322,64.498,64.295,64.484,370660000.0
2009-09-24 16:30:00,64.491,64.502,64.416,64.424,486920000.0
2009-09-24 16:35:00,64.401,64.449,64.385,64.414,499200000.0
2009-09-24 16:40:00,64.402,64.458,64.373,64.418,546270000.0
2009-09-24 16:45:00,64.427,64.467,64.375,64.398,463910000.0
2009-09-24 16:50:00,64.396,64.427,64.361,64.38,598490000.0
2009-09-24 16:55:00,64.382,64.416,64.354,64.364,378450000.0
2009-09-24 17:00:00,64.39,64.424,64.346,64.378,435040000.0
2009-09-24 17:05:00,64.38,64.404,64.341,64.368,465690000.0
2009-09-24 17:10:00,64.338,64.361,64.284,64.314,318180000.0
2009-09-24 17:15:00,64.322,64.364,64.301,64.356,443030000.0
2009-09-24 17:20:00,64.353,64.384,64.331,64.374,387010000.0
2009-09-24 17:25:00,64.367,64.375,64.312,64.348,592980000.0
2009-09-24 17:30:00,64.363,64.4,64.322,64.4,456420000.0
2009-09-24 17:35:00,64.401,64.422,64.362,64.38,409080000.0
2009-09-24 17:40:00,64.371,64.392,64.332,64.362,458310000.0
2009-09-24 17:45:00,64.379,64.379,64.315,64.373,387240000.0
2009-09-24 17:50:00,64.369,64.398,64.328,64.36,440290000.0
2009-09-24 17:55:00,64.357,64.361,64.299,64.329,493030000.0
2009-09-24 18:00:00,64.327,64.351,64.289,64.335,408350000.0
2009-09-24 18:05:00,64.311,64.346,64.3,64.33,368940000.0
2009-09-24 18:10:00,64.325,64.333,64.284,64.304,328530000.0
2009-09-24 18:15:00,64.315,64.319,64.28,64.302,273570000.0
2009-09-24 18:20:00,64.304,64.332,64.275,64.322,428880000.0
2009-09-24 18:25:00,64.335,64.355,64.323,64.338,345420000.0
2009-09-24 18:30:00,64.356,64.356,64.303,64.344,200230000.0
2009-09-24 18:35:00,64.337,64.366,64.321,64.347,271930000.0
2009-09-24 18:40:00,64.341,64.359,64.292,64.321,488670000.0
2009-09-24 18:45:00,64.332,64.333,64.275,64.291,199210000.0
2009-09-24 18:50:00,64.294,64.306,64.263,64.263,227930000.0
2009-09-24 18:55:00,64.279,64.32,64.263,64.32,324980000.0
2009-09-24 19:00:00,64.331,64.331,64.266,64.322,245350000.0
2009-09-24 19:05:00,64.305,64.403,64.305,64.38,317140000.0
2009-09-24 19:10:00,64.389,64.423,64.358,64.408,372210000.0
2009-09-24 19:15:00,64.412,64.45,64.391,64.438,391130000.0
2009-09-24 19:20:00,64.412,64.485,64.412,64.447,527420000.0
2009-09-24 19:25:00,64.473,64.473,64.407,64.417,421720000.0
2009-09-24 19:30:00,64.441,64.446,64.397,64.418,405560000.0
2009-09-24 19:35:00,64.416,64.431,64.393,64.4,500590000.0
2009-09-24 19:40:00,64.411,64.524,64.407,64.524,348980000.0
2009-09-24 19:45:00,64.533,64.539,64.449,64.469,418690000.0
2009-09-24 19:50:00,64.494,64.514,64.429,64.456,354150000.0
2009-09-24 19:55:00,64.436,64.482,64.389,64.432,320670000.0
2009-09-24 20:00:00,64.442,64.454,64.382,64.405,345290000.0
2009-09-24 20:05:00,64.387,64.409,64.358,64.407,394540000.0
2009-09-24 20:10:00,64.404,64.415,64.35,64.35,361910000.0
2009-09-24 20:15:00,64.353,64.374,64.31,64.357,361370000.0
2009-09-24 20:20:00,64.353,64.36,64.296,64.331,474380000.0
2009-09-24 20:25:00,64.299,64.33,64.283,64.307,202900000.0
2009-09-24 20:30:00,64.313,64.336,64.196,64.208,375370000.0
2009-09-24 20:35:00,64.23,64.291,64.21,64.21,634040000.0
2009-09-24 20:40:00,64.21,64.242,64.205,64.241,305670000.0
2009-09-24 20:45:00,64.259,64.259,64.167,64.185,395640000.0
2009-09-24 20:50:00,64.181,64.193,64.145,64.172,516610000.0
2009-09-24 20:55:00,64.195,64.313,64.175,64.265,369800000.0
2009-09-24 21:00:00,64.27,64.292,64.214,64.215,509110000.0
2009-09-24 21:05:00,64.21,64.245,64.208,64.213,467870000.0
2009-09-24 21:10:00,64.218,64.277,64.207,64.26,471170000.0
2009-09-24 21:15:00,64.277,64.282,64.231,64.252,404440000.0
2009-09-24 21:20:00,64.247,64.278,64.234,64.271,330590000.0
2009-09-24 21:25:00,64.249,64.285,64.238,64.257,365900000.0
2009-09-24 21:30:00,64.286,64.286,64.231,64.263,552060000.0
2009-09-24 21:35:00,64.265,64.276,64.232,64.256,323540000.0
2009-09-24 21:40:00,64.239,64.268,64.179,64.21,471200000.0
2009-09-24 21:45:00,64.239,64.244,64.204,64.224,502010000.0
2009-09-24 21:50:00,64.219,64.259,64.211,64.239,579530000.0
2009-09-24 21:55:00,64.221,64.239,64.164,64.193,540080000.0
2009-09-24 22:00:00,64.224,64.241,64.2,64.237,511970000.0
2009-09-24 22:05:00,64.231,64.231,64.164,64.219,431750000.0
2009-09-24 22:10:00,64.212,64.248,64.19,64.227,470590000.0
2009-09-24 22:15:00,64.248,64.248,64.197,64.227,439400000.0
2009-09-24 22:20:00,64.215,64.262,64.2,64.234,387970000.0
2009-09-24 22:25:00,64.241,64.27,64.23,64.23,435010000.0
2009-09-24 22:30:00,64.262,64.27,64.231,64.238,436240000.0
2009-09-24 22:35:00,64.248,64.276,64.229,64.262,584010000.0
2009-09-24 22:40:00,64.233,64.26,64.225,64.245,272110000.0
2009-09-24 22:45:00,64.251,64.306,64.222,64.292,420810000.0
2009-09-24 22:50:00,64.284,64.305,64.253,64.267,350890000.0
2009-09-24 22:55:00,64.259,64.3,64.25,64.282,403140000.0
2009-09-24 23:00:00,64.267,64.324,64.267,64.314,434500000.0
2009-09-24 23:05:00,64.307,64.339,64.272,64.272,420110000.0
2009-09-24 23:10:00,64.259,64.317,64.259,64.269,277840000.0
2009-09-24 23:15:00,64.301,64.301,64.246,64.295,408590000.0
2009-09-24 23:20:00,64.287,64.298,64.257,64.26,349120000.0
2009-09-24 23:25:00,64.269,64.308,64.255,64.29,267580000.0
2009-09-24 23:30:00,64.285,64.303,64.235,64.29,478620000.0
2009-09-24 23:35:00,64.264,64.31,64.242,64.242,282050000.0
2009-09-24 23:40:00,64.247,64.292,64.228,64.228,156380000.0
2009-09-24 23:45:00,64.273,64.305,64.243,64.298,122210000.0
2009-09-24 23:50:00,64.295,64.295,64.231,64.259,432430000.0
2009-09-24 23:55:00,64.25,64.283,64.25,64.267,94140000.0
2009-09-25 00:00:00,64.283,64.283,64.239,64.267,263790000.0
2009-09-25 00:05:00,64.26,64.273,64.213,64.248,289080000.0
2009-09-25 00:10:00,64.209,64.275,64.209,64.261,194470000.0
2009-09-25 00:15:00,64.285,64.285,64.227,64.248,268490000.0
2009-09-25 00:20:00,64.295,64.297,64.238,64.273,291500000.0
2009-09-25 00:25:00,64.261,64.284,64.241,64.267,272710000.0
2009-09-25 00:30:00,64.253,64.289,64.181,64.203,461190000.0
2009-09-25 00:35:00,64.212,64.217,64.174,64.212,323870000.0
2009-09-25 00:40:00,64.186,64.229,64.177,64.207,407420000.0
2009-09-25 00:45:00,64.214,64.233,64.184,64.2,455300000.0
2009-09-25 00:50:00,64.21,64.253,64.191,64.246,322780000.0
2009-09-25 00:55:00,64.258,64.26,64.213,64.213,361170000.0
2009-09-25 01:00:00,64.249,64.249,64.201,64.201,324310000.0
2009-09-25 01:05:00,64.192,64.296,64.184,64.269,312370000.0
2009-09-25 01:10:00,64.273,64.273,64.209,64.255,440430000.0
2009-09-25 01:15:00,64.269,64.269,64.211,64.25,268630000.0
2009-09-25 01:20:00,64.265,64.265,64.217,64.235,184480000.0
2009-09-25 01:25:00,64.222,64.245,64.189,64.2,414290000.0
2009-09-25 01:30:00,64.22,64.22,64.173,64.185,435380000.0
2009-09-25 01:35:00,64.164,64.179,64.145,64.165,182030000.0
2009-09-25 01:40:00,64.155,64.161,64.051,64.063,397980000.0
2009-09-25 01:45:00,64.073,64.08,63.996,64.023,572450000.0
2009-09-25 01:50:00,64.03,64.03,63.816,63.962,376230000.0
2009-09-25 01:55:00,63.95,63.971,63.848,63.899,310940000.0
2009-09-25 02:00:00,63.966,63.999,63.923,63.954,274190000.0
2009-09-25 02:05:00,63.968,64.048,63.958,64.048,400990000.0
2009-09-25 02:10:00,64.055,64.066,63.985,64.031,278190000.0
2009-09-25 02:15:00,64.021,64.04,63.974,64.018,463810000.0
2009-09-25 02:20:00,64.02,64.065,63.99,64.065,311120000.0
2009-09-25 02:25:00,64.064,64.1,64.044,64.049,230820000.0
2009-09-25 02:30:00,64.085,64.095,64.056,64.085,447800000.0
2009-09-25 02:35:00,64.085,64.115,64.066,64.093,329150000.0
2009-09-25 02:40:00,64.097,64.097,64.051,64.051,226180000.0
2009-09-25 02:45:00,64.064,64.064,64.004,64.036,463310000.0
2009-09-25 02:50:00,64.03,64.03,63.936,63.948,525430000.0
2009-09-25 02:55:00,63.953,63.995,63.941,63.958,331650000.0
2009-09-25 03:00:00,63.97,63.984,63.934,63.947,369180000.0
2009-09-25 03:05:00,63.954,63.959,63.897,63.925,538770000.0
2009-09-25 03:10:00,63.917,63.931,63.872,63.903,414600000.0
2009-09-25 03:15:00,63.92,63.931,63.836,63.84,369190000.0
2009-09-25 03:20:00,63.829,63.863,63.805,63.852,324830000.0
2009-09-25 03:25:00,63.839,63.862,63.782,63.853,432830000.0
2009-09-25 03:30:00,63.868,63.904,63.851,63.872,259680000.0
2009-09-25 03:35:00,63.871,63.896,63.855,63.88,402510000.0
2009-09-25 03:40:00,63.886,63.923,63.881,63.92,387280000.0
2009-09-25 03:45:00,63.921,63.94,63.91,63.92,430110000.0
2009-09-25 03:50:00,63.921,63.921,63.844,63.856,468020000.0
2009-09-25 03:55:00,63.848,63.903,63.848,63.884,402450000.0
2009-09-25 04:00:00,63.871,63.896,63.871,63.887,351610000.0
2009-09-25 04:05:00,63.898,63.898,63.861,63.861,410780000.0
2009-09-25 04:10:00,63.866,63.904,63.864,63.884,346020000.0
2009-09-25 04:15:00,63.881,63.912,63.875,63.901,312080000.0
2009-09-25 04:20:00,63.91,63.928,63.902,63.91,351240000.0
2009-09-25 04:25:00,63.901,63.922,63.899,63.922,405980000.0
2009-09-25 04:30:00,63.916,63.938,63.899,63.928,320230000.0
2009-09-25 04:35:00,63.927,63.941,63.911,63.926,428240000.0
2009-09-25 04:40:00,63.928,63.933,63.884,63.887,304090000.0
2009-09-25 04:45:00,63.891,63.891,63.861,63.868,369750000.0
2009-09-25 04:50:00,63.854,63.892,63.845,63.869,417890000.0
2009-09-25 04:55:00,63.87,63.872,63.832,63.841,282000000.0
2009-09-25 05:00:00,63.846,63.849,63.805,63.822,362780000.0
2009-09-25 05:05:00,63.833,63.874,63.833,63.874,435510000.0
2009-09-25 05:10:00,63.867,63.874,63.831,63.837,457360000.0
2009-09-25 05:15:00,63.855,63.867,63.833,63.842,398500000.0
2009-09-25 05:20:00,63.845,63.865,63.837,63.841,438680000.0
2009-09-25 05:25:00,63.839,63.883,63.839,63.883,379360000.0
2009-09-25 05:30:00,63.884,63.96,63.882,63.926,409630000.0
2009-09-25 05:35:00,63.924,63.94,63.913,63.932,495330000.0
2009-09-25 05:40:00,63.934,63.946,63.904,63.908,328330000.0
2009-09-25 05:45:00,63.926,63.945,63.905,63.929,367190000.0
2009-09-25 05:50:00,63.927,63.957,63.92,63.947,404530000.0
2009-09-25 05:55:00,63.958,63.975,63.932,63.962,285810000.0
2009-09-25 06:00:00,63.977,63.985,63.959,63.96,464770000.0
2009-09-25 06:05:00,63.967,63.974,63.953,63.959,279190000.0
2009-09-25 06:10:00,63.966,63.988,63.954,63.983,260040000.0
2009-09-25 06:15:00,63.988,63.992,63.958,63.979,282350000.0
2009-09-25 06:20:00,63.987,64.021,63.973,64.008,445580000.0
2009-09-25 06:25:00,64.003,64.009,63.97,63.971,164650000.0
2009-09-25 06:30:00,63.975,64.016,63.96,64.006,255700000.0
2009-09-25 06:35:00,64.018,64.034,63.989,63.998,280510000.0
2009-09-25 06:40:00,64.004,64.024,63.974,64.024,231390000.0
2009-09-25 06:45:00,64.033,64.059,64.012,64.031,308040000.0
2009-09-25 06:50:00,64.026,64.036,63.996,64.026,368640000.0
2009-09-25 06:55:00,64.019,64.045,63.995,64.013,450000000.0
2009-09-25 07:00:00,64.036,64.055,64.025,64.029,441320000.0
2009-09-25 07:05:00,64.036,64.052,64.004,64.012,417610000.0
2009-09-25 07:10:00,64.005,64.016,63.994,64.011,398010000.0
2009-09-25 07:15:00,64.008,64.018,63.986,63.988,458800000.0
2009-09-25 07:20:00,63.997,63.997,63.944,63.952,321520000.0
2009-09-25 07:25:00,63.939,63.948,63.907,63.926,387700000.0
2009-09-25 07:30:00,63.927,63.95,63.92,63.935,324260000.0
2009-09-25 07:35:00,63.944,63.977,63.926,63.977,305420000.0
2009-09-25 07:40:00,63.974,63.993,63.952,63.969,442070000.0
2009-09-25 07:45:00,63.968,63.977,63.935,63.956,275910000.0
2009-09-25 07:50:00,63.956,63.963,63.929,63.949,289090000.0
2009-09-25 07:55:00,63.956,63.965,63.91,63.947,397630000.0
2009-09-25 08:00:00,63.964,63.964,63.871,63.886,414850000.0
2009-09-25 08:05:00,63.9,63.934,63.894,63.934,173230000.0
2009-09-25 08:10:00,63.923,63.937,63.908,63.927,412850000.0
2009-09-25 08:15:00,63.923,63.959,63.903,63.941,571300000.0
2009-09-25 08:20:00,63.954,63.986,63.944,63.986,368820000.0
2009-09-25 08:25:00,63.987,63.996,63.964,63.98,441640000.0
2009-09-25 08:30:00,63.978,63.978,63.913,63.934,271850000.0
2009-09-25 08:35:00,63.939,63.954,63.93,63.935,372210000.0
2009-09-25 08:40:00,63.941,63.941,63.902,63.931,299150000.0
2009-09-25 08:45:00,63.934,63.969,63.921,63.968,295390000.0
2009-09-25 08:50:00,63.975,63.975,63.923,63.958,450870000.0
2009-09-25 08:55:00,63.969,63.977,63.935,63.955,322870000.0
2009-09-25 09:00:00,63.957,63.995,63.951,63.995,267960000.0
2009-09-25 09:05:00,63.988,64.018,63.965,63.999,511050000.0
2009-09-25 09:10:00,64.004,64.004,63.89,63.936,216570000.0
2009-09-25 09:15:00,63.946,63.946,63.904,63.932,312970000.0
2009-09-25 09:20:00,63.917,63.933,63.901,63.919,554670000.0
2009-09-25 09:25:00,63.925,63.925,63.903,63.919,405830000.0
2009-09-25 09:30:00,63.927,63.937,63.913,63.928,383920000.0
2009-09-25 09:35:00,63.935,63.935,63.894,63.902,412780000.0
2009-09-25 09:40:00,63.891,63.93,63.891,63.921,57650000.0
2009-09-25 09:45:00,63.929,63.929,63.898,63.905,51790000.0
2009-09-25 09:50:00,63.902,63.934,63.878,63.927,58950000.0
2009-09-25 09:55:00,63.935,63.935,63.891,63.906,63600000.0
2009-09-25 10:00:00,63.916,63.929,63.886,63.896,73360000.0
2009-09-25 10:05:00,63.89,63.898,63.858,63.876,69060000.0
2009-09-25 10:10:00,63.887,63.893,63.858,63.879,70700000.0
2009-09-25 10:15:00,63.887,63.911,63.877,63.9,72760000.0
2009-09-25 10:20:00,63.901,63.919,63.888,63.905,61570000.0
2009-09-25 10:25:00,63.898,63.924,63.872,63.881,70120000.0
2009-09-25 10:30:00,63.881,63.885,63.868,63.873,55320000.0
2009-09-25 10:35:00,63.863,63.904,63.855,63.899,73200000.0
2009-09-25 10:40:00,63.901,63.922,63.881,63.922,63940000.0
2009-09-25 10:45:00,63.92,63.97,63.906,63.909,73530000.0
2009-09-25 10:50:00,63.914,63.938,63.904,63.913,57660000.0
2009-09-25 10:55:00,63.91,63.935,63.903,63.908,81080000.0
2009-09-25 11:00:00,63.897,63.908,63.872,63.902,76620000.0
2009-09-25 11:05:00,63.916,63.935,63.878,63.891,55360000.0
2009-09-25 11:10:00,63.889,63.901,63.857,63.86,60050000.0
2009-09-25 11:15:00,63.864,63.894,63.859,63.893,58560000.0
2009-09-25 11:20:00,63.886,63.889,63.857,63.871,57410000.0
2009-09-25 11:25:00,63.884,63.895,63.873,63.885,61820000.0
2009-09-25 11:30:00,63.873,63.892,63.868,63.881,67770000.0
2009-09-25 11:35:00,63.868,63.888,63.858,63.871,69750000.0
2009-09-25 11:40:00,63.86,63.867,63.804,63.81,62210000.0
2009-09-25 11:45:00,63.793,63.822,63.792,63.82,58070000.0
2009-09-25 11:50:00,63.805,63.809,63.777,63.783,74920000.0
2009-09-25 11:55:00,63.784,63.789,63.743,63.747,73390000.0
2009-09-25 12:00:00,63.746,63.746,63.657,63.705,74440000.0
2009-09-25 12:05:00,63.715,63.764,63.643,63.756,72510000.0
2009-09-25 12:10:00,63.734,63.734,63.646,63.693,66050000.0
2009-09-25 12:15:00,63.704,63.727,63.641,63.647,63020000.0
2009-09-25 12:20:00,63.633,63.663,63.593,63.614,66230000.0
2009-09-25 12:25:00,63.595,63.696,63.566,63.692,67310000.0
2009-09-25 12:30:00,63.687,63.711,63.655,63.688,69910000.0
2009-09-25 12:35:00,63.686,63.725,63.686,63.719,58560000.0
2009-09-25 12:40:00,63.719,63.73,63.674,63.692,69450000.0
2009-09-25 12:45:00,63.7,63.7,63.578,63.625,74040000.0
2009-09-25 12:50:00,63.624,63.632,63.573,63.59,68740000.0
2009-09-25 12:55:00,63.589,63.633,63.581,63.626,60630000.0
2009-09-25 13:00:00,63.633,63.691,63.627,63.687,75690000.0
2009-09-25 13:05:00,63.693,63.726,63.693,63.701,62840000.0
2009-09-25 13:10:00,63.702,63.709,63.664,63.669,78880000.0
2009-09-25 13:15:00,63.673,63.694,63.654,63.687,59870000.0
2009-09-25 13:20:00,63.687,63.711,63.669,63.681,80790000.0
2009-09-25 13:25:00,63.68,63.687,63.656,63.66,56020000.0
2009-09-25 13:30:00,63.669,63.669,63.609,63.609,80410000.0
2009-09-25 13:35:00,63.612,63.64,63.591,63.597,63270000.0
2009-09-25 13:40:00,63.618,63.637,63.61,63.637,71910000.0
2009-09-25 13:45:00,63.636,63.663,63.626,63.651,68310000.0
2009-09-25 13:50:00,63.66,63.71,63.657,63.692,71260000.0
2009-09-25 13:55:00,63.691,63.73,63.691,63.727,80470000.0
2009-09-25 14:00:00,63.735,63.752,63.696,63.746,66300000.0
2009-09-25 14:05:00,63.741,63.768,63.732,63.748,75940000.0
2009-09-25 14:10:00,63.758,63.761,63.74,63.755,57510000.0
2009-09-25 14:15:00,63.755,63.772,63.733,63.756,55660000.0
2009-09-25 14:20:00,63.751,63.752,63.671,63.673,76730000.0
2009-09-25 14:25:00,63.671,63.691,63.643,63.691,74430000.0
2009-09-25 14:30:00,63.675,63.683,63.607,63.683,74310000.0
2009-09-25 14:35:00,63.711,63.737,63.668,63.686,77630000.0
2009-09-25 14:40:00,63.685,63.687,63.627,63.646,69990000.0
2009-09-25 14:45:00,63.655,63.661,63.603,63.626,80090000.0
2009-09-25 14:50:00,63.632,63.662,63.629,63.649,63210000.0
2009-09-25 14:55:00,63.651,63.674,63.642,63.655,69550000.0
2009-09-25 15:00:00,63.675,63.689,63.661,63.673,69170000.0
2009-09-25 15:05:00,63.68,63.694,63.655,63.694,75220000.0
2009-09-25 15:10:00,63.694,63.694,63.659,63.666,58120000.0
2009-09-25 15:15:00,63.671,63.677,63.648,63.671,57760000.0
2009-09-25 15:20:00,63.667,63.672,63.584,63.597,58560000.0
2009-09-25 15:25:00,63.593,63.612,63.573,63.586,67390000.0
2009-09-25 15:30:00,63.584,63.598,63.569,63.579,57010000.0
2009-09-25 15:35:00,63.586,63.679,63.586,63.679,68620000.0
2009-09-25 15:40:00,63.692,63.73,63.684,63.709,281310000.0
2009-09-25 15:45:00,63.727,63.737,63.709,63.714,448060000.0
2009-09-25 15:50:00,63.7,63.716,63.654,63.696,391730000.0
2009-09-25 15:55:00,63.7,63.722,63.634,63.643,460590000.0
2009-09-25 16:00:00,63.66,63.66,63.548,63.619,426710000.0
2009-09-25 16:05:00,63.625,63.714,63.622,63.701,429730000.0
2009-09-25 16:10:00,63.677,63.726,63.677,63.716,350570000.0
2009-09-25 16:15:00,63.738,63.738,63.623,63.655,351280000.0
2009-09-25 16:20:00,63.645,63.672,63.544,63.647,485810000.0
2009-09-25 16:25:00,63.656,63.692,63.638,63.638,362430000.0
2009-09-25 16:30:00,63.636,63.661,63.626,63.644,486430000.0
2009-09-25 16:35:00,63.646,63.669,63.614,63.667,489540000.0
2009-09-25 16:40:00,63.662,63.681,63.472,63.516,528090000.0
2009-09-25 16:45:00,63.526,63.556,63.383,63.539,451040000.0
2009-09-25 16:50:00,63.538,63.538,63.431,63.496,579750000.0
2009-09-25 16:55:00,63.498,63.542,63.459,63.525,367730000.0
2009-09-25 17:00:00,63.513,63.545,63.482,63.529,431030000.0
2009-09-25 17:05:00,63.537,63.542,63.425,63.438,461950000.0
2009-09-25 17:10:00,63.443,63.443,63.224,63.255,322690000.0
2009-09-25 17:15:00,63.27,63.355,63.258,63.332,421920000.0
2009-09-25 17:20:00,63.333,63.373,63.315,63.336,380780000.0
2009-09-25 17:25:00,63.329,63.361,63.258,63.268,575760000.0
2009-09-25 17:30:00,63.266,63.313,63.254,63.299,461130000.0
2009-09-25 17:35:00,63.284,63.293,63.252,63.286,404880000.0
2009-09-25 17:40:00,63.296,63.363,63.271,63.354,459390000.0
2009-09-25 17:45:00,63.386,63.427,63.355,63.416,371900000.0
2009-09-25 17:50:00,63.422,63.462,63.39,63.398,414810000.0
2009-09-25 17:55:00,63.4,63.464,63.377,63.464,481190000.0
2009-09-25 18:00:00,63.499,63.505,63.394,63.414,395440000.0
2009-09-25 18:05:00,63.413,63.444,63.402,63.41,357470000.0
2009-09-25 18:10:00,63.414,63.434,63.353,63.374,374960000.0
2009-09-25 18:15:00,63.377,63.383,63.272,63.292,298390000.0
2009-09-25 18:20:00,63.276,63.362,63.276,63.362,397770000.0
2009-09-25 18:25:00,63.322,63.354,63.253,63.347,349730000.0
2009-09-25 18:30:00,63.355,63.381,63.293,63.304,190900000.0
2009-09-25 18:35:00,63.298,63.373,63.274,63.359,309330000.0
2009-09-25 18:40:00,63.343,63.361,63.277,63.337,460840000.0
2009-09-25 18:45:00,63.347,63.359,63.313,63.339,197030000.0
2009-09-25 18:50:00,63.309,63.375,63.309,63.367,214940000.0
2009-09-25 18:55:00,63.353,63.395,63.344,63.383,305880000.0
2009-09-25 19:00:00,63.389,63.389,63.352,63.374,229180000.0
2009-09-25 19:05:00,63.358,63.398,63.357,63.395,310990000.0
2009-09-25 19:10:00,63.386,63.416,63.374,63.396,354540000.0
2009-09-25 19:15:00,63.416,63.442,63.391,63.417,371430000.0
2009-09-25 19:20:00,63.412,63.452,63.412,63.43,500600000.0
2009-09-25 19:25:00,63.408,63.433,63.403,63.417,386990000.0
2009-09-25 19:30:00,63.434,63.436,63.401,63.429,370940000.0
2009-09-25 19:35:00,63.418,63.435,63.404,63.434,477940000.0
2009-09-25 19:40:00,63.428,63.437,63.402,63.419,354560000.0
2009-09-25 19:45:00,63.447,63.448,63.392,63.402,398540000.0
2009-09-25 19:50:00,63.4,63.413,63.386,63.399,337370000.0
2009-09-25 19:55:00,63.398,63.408,63.338,63.338,301830000.0
2009-09-25 20:00:00,63.339,63.35,63.32,63.326,313550000.0
2009-09-25 20:05:00,63.332,63.343,63.301,63.329,388770000.0
2009-09-25 20:10:00,63.322,63.361,63.313,63.347,344280000.0
2009-09-25 20:15:00,63.371,63.374,63.351,63.366,361630000.0
2009-09-25 20:20:00,63.364,63.364,63.341,63.349,449180000.0
2009-09-25 20:25:00,63.362,63.391,63.352,63.367,187750000.0
2009-09-25 20:30:00,63.371,63.394,63.363,63.379,335070000.0
2009-09-25 20:35:00,63.384,63.402,63.348,63.37,617800000.0
2009-09-25 20:40:00,63.361,63.393,63.361,63.37,382830000.0
2009-09-25 20:45:00,63.394,63.394,63.36,63.379,374610000.0
2009-09-25 20:50:00,63.377,63.399,63.344,63.366,440570000.0
2009-09-25 20:55:00,63.375,63.457,63.372,63.438,374360000.0
2009-09-25 21:00:00,63.438,63.45,63.377,63.394,518720000.0
2009-09-25 21:05:00,63.381,63.4,63.374,63.374,393680000.0
2009-09-25 21:10:00,63.387,63.411,63.372,63.376,464150000.0
2009-09-25 21:15:00,63.405,63.41,63.377,63.393,367910000.0
2009-09-25 21:20:00,63.39,63.417,63.382,63.402,368110000.0
2009-09-25 21:25:00,63.394,63.415,63.384,63.399,285610000.0
2009-09-25 21:30:00,63.391,63.411,63.373,63.375,554230000.0
2009-09-25 21:35:00,63.383,63.404,63.37,63.387,320840000.0
2009-09-25 21:40:00,63.384,63.433,63.384,63.414,550560000.0
2009-09-25 21:45:00,63.418,63.418,63.389,63.41,417130000.0
2009-09-25 21:50:00,63.397,63.41,63.367,63.382,572880000.0
2009-09-25 21:55:00,63.369,63.415,63.364,63.384,543840000.0
2009-09-25 22:00:00,63.397,63.405,63.341,63.351,505970000.0
2009-09-25 22:05:00,63.365,63.365,63.311,63.342,426440000.0
2009-09-25 22:10:00,63.336,63.367,63.33,63.33,453990000.0
2009-09-25 22:15:00,63.362,63.362,63.318,63.34,451590000.0
2009-09-25 22:20:00,63.334,63.356,63.31,63.339,370650000.0
2009-09-25 22:25:00,63.323,63.357,63.321,63.342,463290000.0
2009-09-25 22:30:00,63.354,63.354,63.303,63.318,344260000.0
2009-09-25 22:35:00,63.296,63.31,63.222,63.222,562050000.0
2009-09-25 22:40:00,63.228,63.262,63.221,63.249,460020000.0
2009-09-25 22:45:00,63.249,63.249,63.185,63.215,415810000.0
2009-09-25 22:50:00,63.2,63.251,63.183,63.202,467600000.0
2009-09-25 22:55:00,63.216,63.266,63.207,63.258,329210000.0
2009-09-28 02:00:00,62.821,62.89,62.756,62.772,318810000.0
2009-09-28 02:05:00,62.774,62.845,62.724,62.845,382530000.0
2009-09-28 02:10:00,62.859,62.88,62.794,62.829,575850000.0
2009-09-28 02:15:00,62.841,62.857,62.799,62.846,389550000.0
2009-09-28 02:20:00,62.83,62.843,62.805,62.81,183380000.0
2009-09-28 02:25:00,62.808,62.825,62.738,62.738,428460000.0
2009-09-28 02:30:00,62.75,62.793,62.737,62.767,422040000.0
2009-09-28 02:35:00,62.762,62.778,62.683,62.699,300610000.0
2009-09-28 02:40:00,62.659,62.693,62.616,62.66,265060000.0
2009-09-28 02:45:00,62.654,62.743,62.599,62.742,423150000.0
2009-09-28 02:50:00,62.728,62.735,62.679,62.684,317800000.0
2009-09-28 02:55:00,62.651,62.68,62.551,62.561,325610000.0
2009-09-28 03:00:00,62.56,62.68,62.546,62.656,403140000.0
2009-09-28 03:05:00,62.649,62.73,62.642,62.717,317740000.0
2009-09-28 03:10:00,62.708,62.793,62.697,62.783,470860000.0
2009-09-28 03:15:00,62.801,62.801,62.722,62.756,407160000.0
2009-09-28 03:20:00,62.755,62.777,62.718,62.738,415720000.0
2009-09-28 03:25:00,62.723,62.755,62.704,62.727,457520000.0
2009-09-28 03:30:00,62.723,62.766,62.657,62.687,454060000.0
2009-09-28 03:35:00,62.706,62.805,62.697,62.768,387830000.0
2009-09-28 03:40:00,62.771,62.844,62.768,62.795,304230000.0
2009-09-28 03:45:00,62.796,62.802,62.743,62.769,235820000.0
2009-09-28 03:50:00,62.756,62.822,62.734,62.776,289130000.0
2009-09-28 03:55:00,62.766,62.803,62.72,62.793,259260000.0
2009-09-28 04:00:00,62.804,62.806,62.753,62.756,163200000.0
2009-09-28 04:05:00,62.762,62.813,62.762,62.794,434550000.0
2009-09-28 04:10:00,62.778,62.815,62.772,62.788,289710000.0
2009-09-28 04:15:00,62.779,62.78,62.744,62.772,276660000.0
2009-09-28 04:20:00,62.784,62.797,62.757,62.775,284880000.0
2009-09-28 04:25:00,62.77,62.784,62.763,62.777,478770000.0
2009-09-28 04:30:00,62.788,62.788,62.725,62.772,279520000.0
2009-09-28 04:35:00,62.776,62.79,62.762,62.77,327580000.0
2009-09-28 04:40:00,62.779,62.803,62.759,62.786,407560000.0
2009-09-28 04:45:00,62.782,62.79,62.751,62.784,346310000.0
2009-09-28 04:50:00,62.781,62.786,62.752,62.776,507320000.0
2009-09-28 04:55:00,62.76,62.774,62.74,62.763,440030000.0
2009-09-28 05:00:00,62.776,62.796,62.756,62.778,409540000.0
2009-09-28 05:05:00,62.769,62.909,62.748,62.902,433060000.0
2009-09-28 05:10:00,62.911,62.931,62.823,62.849,419860000.0
2009-09-28 05:15:00,62.86,62.9,62.822,62.882,470030000.0
2009-09-28 05:20:00,62.879,62.891,62.845,62.868,578650000.0
2009-09-28 05:25:00,62.85,62.878,62.837,62.846,438200000.0
2009-09-28 05:30:00,62.848,62.851,62.823,62.843,440610000.0
2009-09-28 05:35:00,62.843,62.887,62.833,62.879,385690000.0
2009-09-28 05:40:00,62.892,62.928,62.872,62.877,433660000.0
2009-09-28 05:45:00,62.892,62.903,62.857,62.9,462790000.0
2009-09-28 05:50:00,62.888,62.909,62.87,62.887,422880000.0
2009-09-28 05:55:00,62.881,62.881,62.836,62.868,516300000.0
2009-09-28 06:00:00,62.861,62.891,62.85,62.861,545440000.0
2009-09-28 06:05:00,62.865,62.88,62.851,62.872,586570000.0
2009-09-28 06:10:00,62.87,62.881,62.836,62.869,497670000.0
2009-09-28 06:15:00,62.879,62.985,62.876,62.95,558600000.0
2009-09-28 06:20:00,62.969,62.978,62.859,62.889,335170000.0
2009-09-28 06:25:00,62.877,62.912,62.829,62.845,555030000.0
2009-09-28 06:30:00,62.854,62.869,62.837,62.855,344530000.0
2009-09-28 06:35:00,62.85,62.873,62.827,62.832,363050000.0
2009-09-28 06:40:00,62.836,62.861,62.821,62.837,415720000.0
2009-09-28 06:45:00,62.85,62.852,62.823,62.839,468900000.0
2009-09-28 06:50:00,62.831,62.875,62.822,62.852,460340000.0
2009-09-28 06:55:00,62.859,62.888,62.857,62.879,502460000.0
2009-09-28 07:00:00,62.902,62.942,62.888,62.931,371200000.0
2009-09-28 07:05:00,62.929,62.953,62.914,62.932,534380000.0
2009-09-28 07:10:00,62.931,62.977,62.916,62.962,413440000.0
2009-09-28 07:15:00,62.968,63.028,62.958,62.986,380330000.0
2009-09-28 07:20:00,62.975,62.998,62.961,62.969,614740000.0
2009-09-28 07:25:00,62.968,62.983,62.951,62.963,357990000.0
2009-09-28 07:30:00,62.963,62.97,62.911,62.931,197090000.0
2009-09-28 07:35:00,62.933,62.966,62.905,62.914,472350000.0
2009-09-28 07:40:00,62.93,62.943,62.894,62.894,374780000.0
2009-09-28 07:45:00,62.892,62.892,62.772,62.787,353970000.0
2009-09-28 07:50:00,62.794,62.832,62.779,62.802,391610000.0
2009-09-28 07:55:00,62.799,62.841,62.771,62.78,349820000.0
2009-09-28 08:00:00,62.778,62.789,62.741,62.765,318780000.0
2009-09-28 08:05:00,62.765,62.842,62.765,62.832,360510000.0
2009-09-28 08:10:00,62.828,62.936,62.809,62.936,419900000.0
2009-09-28 08:15:00,62.931,62.972,62.906,62.95,335550000.0
2009-09-28 08:20:00,62.965,62.975,62.922,62.938,508370000.0
2009-09-28 08:25:00,62.939,62.939,62.874,62.881,394240000.0
2009-09-28 08:30:00,62.891,62.916,62.876,62.89,414040000.0
2009-09-28 08:35:00,62.899,62.957,62.893,62.951,523790000.0
2009-09-28 08:40:00,62.959,63.022,62.959,63.018,384510000.0
2009-09-28 08:45:00,63.015,63.041,63.004,63.025,370710000.0
2009-09-28 08:50:00,63.019,63.037,62.987,63.028,321210000.0
2009-09-28 08:55:00,63.008,63.038,62.991,63.0,239950000.0
2009-09-28 09:00:00,62.988,63.001,62.953,62.954,331860000.0
2009-09-28 09:05:00,62.963,63.055,62.944,63.048,239000000.0
2009-09-28 09:10:00,63.035,63.074,63.016,63.072,215780000.0
2009-09-28 09:15:00,63.065,63.078,63.022,63.031,473520000.0
2009-09-28 09:20:00,63.021,63.106,63.019,63.093,316300000.0
2009-09-28 09:25:00,63.1,63.142,63.069,63.118,200010000.0
2009-09-28 09:30:00,63.102,63.107,63.044,63.066,365480000.0
2009-09-28 09:35:00,63.06,63.084,63.047,63.071,415670000.0
2009-09-28 09:40:00,63.073,63.11,63.058,63.068,329950000.0
2009-09-28 09:45:00,63.073,63.109,63.048,63.091,400570000.0
2009-09-28 09:50:00,63.105,63.113,63.065,63.074,380630000.0
2009-09-28 09:55:00,63.076,63.078,63.028,63.028,416300000.0
2009-09-28 10:00:00,63.047,63.072,63.034,63.063,521340000.0
2009-09-28 10:05:00,63.068,63.084,63.032,63.04,440770000.0
2009-09-28 10:10:00,63.058,63.06,63.022,63.031,403140000.0
2009-09-28 10:15:00,63.035,63.052,63.0,63.021,458950000.0
2009-09-28 10:20:00,63.007,63.033,62.974,63.014,411500000.0
2009-09-28 10:25:00,63.015,63.034,63.0,63.024,470520000.0
2009-09-28 10:30:00,63.032,63.07,63.021,63.052,602940000.0
2009-09-28 10:35:00,63.039,63.093,63.039,63.082,405930000.0
2009-09-28 10:40:00,63.075,63.075,63.01,63.021,434320000.0
2009-09-28 10:45:00,63.018,63.018,62.99,62.997,328260000.0
2009-09-28 10:50:00,62.972,62.987,62.898,62.966,477610000.0
2009-09-28 10:55:00,62.982,62.982,62.924,62.924,432620000.0
2009-09-28 11:00:00,62.921,62.954,62.909,62.935,408140000.0
2009-09-28 11:05:00,62.933,62.945,62.907,62.924,601980000.0
2009-09-28 11:10:00,62.928,62.942,62.881,62.907,478680000.0
2009-09-28 11:15:00,62.914,62.925,62.887,62.912,538910000.0
2009-09-28 11:20:00,62.911,62.928,62.904,62.914,534900000.0
2009-09-28 11:25:00,62.921,62.946,62.913,62.938,497710000.0
2009-09-28 11:30:00,62.94,62.944,62.912,62.916,383960000.0
2009-09-28 11:35:00,62.924,62.936,62.911,62.93,512350000.0
2009-09-28 11:40:00,62.922,62.966,62.921,62.947,363950000.0
2009-09-28 11:45:00,62.966,62.979,62.938,62.952,350850000.0
2009-09-28 11:50:00,62.941,62.972,62.893,62.895,444260000.0
2009-09-28 11:55:00,62.889,62.907,62.873,62.891,443590000.0
2009-09-28 12:00:00,62.905,62.907,62.888,62.902,491860000.0
2009-09-28 12:05:00,62.892,62.923,62.872,62.886,395700000.0
2009-09-28 12:10:00,62.87,62.899,62.864,62.883,475160000.0
2009-09-28 12:15:00,62.895,62.906,62.871,62.889,296280000.0
2009-09-28 12:20:00,62.881,62.887,62.854,62.861,60320000.0
2009-09-28 12:25:00,62.87,62.939,62.86,62.912,68120000.0
2009-09-28 12:30:00,62.918,62.918,62.88,62.902,64630000.0
2009-09-28 12:35:00,62.919,62.922,62.897,62.909,48730000.0
2009-09-28 12:40:00,62.913,62.939,62.905,62.905,52390000.0
2009-09-28 12:45:00,62.898,62.93,62.885,62.923,50120000.0
2009-09-28 12:50:00,62.918,62.937,62.846,62.894,71340000.0
2009-09-28 12:55:00,62.886,62.924,62.884,62.892,61090000.0
2009-09-28 13:00:00,62.884,62.934,62.884,62.897,65810000.0
2009-09-28 13:05:00,62.899,62.906,62.854,62.868,64220000.0
2009-09-28 13:10:00,62.878,62.909,62.85,62.869,78000000.0
2009-09-28 13:15:00,62.878,62.895,62.834,62.884,73980000.0
2009-09-28 13:20:00,62.894,62.894,62.862,62.871,52800000.0
2009-09-28 13:25:00,62.875,62.888,62.855,62.885,63590000.0
2009-09-28 13:30:00,62.89,62.929,62.88,62.918,79470000.0
2009-09-28 13:35:00,62.912,62.925,62.897,62.918,71840000.0
2009-09-28 13:40:00,62.903,62.926,62.888,62.888,47490000.0
2009-09-28 13:45:00,62.912,62.975,62.904,62.949,52750000.0
2009-09-28 13:50:00,62.971,63.006,62.955,62.961,63420000.0
2009-09-28 13:55:00,62.944,62.989,62.91,62.987,63310000.0
2009-09-28 14:00:00,63.002,63.04,62.983,63.028,91240000.0
2009-09-28 14:05:00,63.037,63.069,63.022,63.052,78350000.0
2009-09-28 14:10:00,63.045,63.069,63.021,63.046,68380000.0
2009-09-28 14:15:00,63.053,63.074,63.046,63.053,71840000.0
2009-09-28 14:20:00,63.053,63.098,63.051,63.072,74240000.0
2009-09-28 14:25:00,63.082,63.14,63.08,63.128,75020000.0
2009-09-28 14:30:00,63.145,63.186,63.131,63.142,62140000.0
2009-09-28 14:35:00,63.15,63.188,63.14,63.163,60140000.0
2009-09-28 14:40:00,63.166,63.166,63.129,63.151,55470000.0
2009-09-28 14:45:00,63.146,63.151,63.105,63.136,68700000.0
2009-09-28 14:50:00,63.147,63.184,63.126,63.126,66380000.0
2009-09-28 14:55:00,63.133,63.147,63.018,63.018,83520000.0
2009-09-28 15:00:00,63.021,63.062,63.0,63.029,66860000.0
2009-09-28 15:05:00,63.019,63.04,62.991,62.997,74290000.0
2009-09-28 15:10:00,62.983,63.003,62.954,62.971,78200000.0
2009-09-28 15:15:00,62.971,63.0,62.951,62.985,73210000.0
2009-09-28 15:20:00,62.969,62.971,62.901,62.924,53200000.0
2009-09-28 15:25:00,62.936,62.964,62.925,62.947,75270000.0
2009-09-28 15:30:00,62.955,62.956,62.906,62.91,61410000.0
2009-09-28 15:35:00,62.915,62.953,62.911,62.946,64100000.0
2009-09-28 15:40:00,62.935,62.994,62.935,62.978,56040000.0
2009-09-28 15:45:00,62.975,63.016,62.946,62.989,80870000.0
2009-09-28 15:50:00,63.005,63.005,62.972,62.977,75360000.0
2009-09-28 15:55:00,63.005,63.013,62.979,62.984,89180000.0
2009-09-28 16:00:00,62.978,62.978,62.892,62.907,71350000.0
2009-09-28 16:05:00,62.908,62.916,62.825,62.843,73620000.0
2009-09-28 16:10:00,62.851,62.9,62.828,62.849,62350000.0
2009-09-28 16:15:00,62.879,62.914,62.852,62.886,71350000.0
2009-09-28 16:20:00,62.9,62.936,62.88,62.919,59330000.0
2009-09-28 16:25:00,62.935,62.963,62.912,62.927,68340000.0
2009-09-28 16:30:00,62.929,62.997,62.925,62.958,50780000.0
2009-09-28 16:35:00,62.963,62.981,62.942,62.953,48040000.0
2009-09-28 16:40:00,62.956,62.961,62.933,62.955,61710000.0
2009-09-28 16:45:00,62.958,62.968,62.905,62.917,56780000.0
2009-09-28 16:50:00,62.912,62.945,62.908,62.931,55870000.0
2009-09-28 16:55:00,62.924,63.025,62.915,63.016,72030000.0
2009-09-28 17:00:00,63.03,63.03,62.948,62.964,71440000.0
2009-09-28 17:05:00,62.951,62.984,62.947,62.972,54120000.0
2009-09-28 17:10:00,62.97,63.034,62.963,63.017,77720000.0
2009-09-28 17:15:00,63.01,63.05,62.995,63.029,67380000.0
2009-09-28 17:20:00,63.028,63.059,63.008,63.037,62710000.0
2009-09-28 17:25:00,63.049,63.071,63.024,63.066,53820000.0
2009-09-28 17:30:00,63.066,63.068,63.038,63.047,67700000.0
2009-09-28 17:35:00,63.054,63.065,63.014,63.049,65710000.0
2009-09-28 17:40:00,63.06,63.203,63.014,63.127,67680000.0
2009-09-28 17:45:00,63.182,63.2,63.099,63.125,85480000.0
2009-09-28 17:50:00,63.122,63.132,63.034,63.048,63950000.0
2009-09-28 17:55:00,63.059,63.061,63.039,63.043,72020000.0
2009-09-28 18:00:00,63.024,63.035,62.949,62.99,63540000.0
2009-09-28 18:05:00,62.988,63.044,62.964,63.015,63640000.0
2009-09-28 18:10:00,63.05,63.076,63.05,63.056,53320000.0
2009-09-28 18:15:00,63.054,63.061,63.026,63.061,45530000.0
2009-09-28 18:20:00,63.05,63.073,63.043,63.057,371690000.0
2009-09-28 18:25:00,63.055,63.078,63.05,63.064,349420000.0
2009-09-28 18:30:00,63.055,63.075,63.037,63.067,406700000.0
2009-09-28 18:35:00,63.065,63.099,63.04,63.086,550300000.0
2009-09-28 18:40:00,63.074,63.082,63.051,63.062,315110000.0
2009-09-28 18:45:00,63.077,63.077,63.033,63.039,231760000.0
2009-09-28 18:50:00,63.048,63.108,63.033,63.079,503670000.0
2009-09-28 18:55:00,63.1,63.106,63.039,63.039,259940000.0
2009-09-28 19:00:00,63.027,63.081,62.978,63.024,354210000.0
2009-09-28 19:05:00,63.042,63.093,63.026,63.085,432250000.0
2009-09-28 19:10:00,63.059,63.089,63.029,63.043,291940000.0
2009-09-28 19:15:00,63.045,63.055,63.021,63.034,303930000.0
2009-09-28 19:20:00,63.041,63.05,63.023,63.03,321760000.0
2009-09-28 19:25:00,63.013,63.023,63.004,63.014,206150000.0
2009-09-28 19:30:00,63.019,63.054,62.983,63.054,437430000.0
2009-09-28 19:35:00,63.058,63.091,63.057,63.066,373120000.0
2009-09-28 19:40:00,63.061,63.079,63.039,63.062,585120000.0
2009-09-28 19:45:00,63.072,63.101,63.05,63.091,396540000.0
2009-09-28 19:50:00,63.091,63.101,63.024,63.024,188660000.0
2009-09-28 19:55:00,63.043,63.065,62.999,63.04,429280000.0
2009-09-28 20:00:00,63.05,63.105,63.025,63.101,414730000.0
2009-09-28 20:05:00,63.104,63.122,63.066,63.102,296320000.0
2009-09-28 20:10:00,63.104,63.14,63.091,63.127,286410000.0
2009-09-28 20:15:00,63.148,63.166,63.127,63.135,433260000.0
2009-09-28 20:20:00,63.135,63.151,63.112,63.124,310820000.0
2009-09-28 20:25:00,63.111,63.136,63.077,63.093,329950000.0
2009-09-28 20:30:00,63.108,63.116,63.075,63.112,398040000.0
2009-09-28 20:35:00,63.114,63.119,63.09,63.097,321620000.0
2009-09-28 20:40:00,63.103,63.153,63.091,63.153,449740000.0
2009-09-28 20:45:00,63.152,63.152,63.105,63.117,400470000.0
2009-09-28 20:50:00,63.104,63.163,63.102,63.139,415860000.0
2009-09-28 20:55:00,63.146,63.24,63.139,63.236,445270000.0
2009-09-28 21:00:00,63.249,63.249,63.183,63.192,461240000.0
2009-09-28 21:05:00,63.189,63.234,63.182,63.233,379840000.0
2009-09-28 21:10:00,63.237,63.25,63.226,63.238,294950000.0
2009-09-28 21:15:00,63.256,63.258,63.225,63.234,242220000.0
2009-09-28 21:20:00,63.235,63.246,63.224,63.231,279030000.0
2009-09-28 21:25:00,63.236,63.241,63.219,63.225,249610000.0
2009-09-28 21:30:00,63.234,63.244,63.209,63.236,160900000.0
2009-09-28 21:35:00,63.231,63.241,63.197,63.202,433990000.0
2009-09-28 21:40:00,63.185,63.199,63.164,63.187,287380000.0
2009-09-28 21:45:00,63.2,63.226,63.174,63.194,258410000.0
2009-09-28 21:50:00,63.202,63.212,63.167,63.183,279320000.0
2009-09-28 21:55:00,63.171,63.19,63.109,63.109,471830000.0
2009-09-28 22:00:00,63.116,63.133,63.093,63.133,297450000.0
2009-09-28 22:05:00,63.127,63.154,63.11,63.139,371850000.0
2009-09-28 22:10:00,63.133,63.204,63.132,63.203,368410000.0
2009-09-28 22:15:00,63.204,63.204,63.165,63.168,333600000.0
2009-09-28 22:20:00,63.183,63.205,63.174,63.185,505440000.0
2009-09-28 22:25:00,63.168,63.198,63.159,63.161,428650000.0
2009-09-28 22:30:00,63.178,63.189,63.162,63.166,385730000.0
2009-09-28 22:35:00,63.162,63.184,63.104,63.106,446090000.0
2009-09-28 22:40:00,63.114,63.156,63.1,63.105,412990000.0
2009-09-28 22:45:00,63.12,63.153,63.104,63.122,459410000.0
2009-09-28 22:50:00,63.12,63.167,63.114,63.167,404340000.0
2009-09-28 22:55:00,63.154,63.173,63.119,63.164,305940000.0
2009-09-28 23:00:00,63.179,63.18,63.121,63.164,199770000.0
2009-09-28 23:05:00,63.137,63.141,63.101,63.114,357680000.0
2009-09-28 23:10:00,63.104,63.135,63.089,63.102,321100000.0
2009-09-28 23:15:00,63.111,63.14,63.094,63.112,198450000.0
2009-09-28 23:20:00,63.124,63.127,63.096,63.108,361840000.0
2009-09-28 23:25:00,63.101,63.14,63.092,63.136,261280000.0
2009-09-28 23:30:00,63.124,63.142,63.111,63.123,324540000.0
2009-09-28 23:35:00,63.14,63.152,63.125,63.127,303550000.0
2009-09-28 23:40:00,63.139,63.153,63.132,63.15,259140000.0
2009-09-28 23:45:00,63.164,63.169,63.13,63.148,242130000.0
2009-09-28 23:50:00,63.154,63.164,63.142,63.143,351340000.0
2009-09-28 23:55:00,63.15,63.186,63.149,63.176,338200000.0
2009-09-29 00:00:00,63.19,63.196,63.158,63.167,402360000.0
2009-09-29 00:05:00,63.168,63.207,63.168,63.196,455910000.0
2009-09-29 00:10:00,63.17,63.19,63.121,63.142,347860000.0
2009-09-29 00:15:00,63.146,63.177,63.123,63.177,309260000.0
2009-09-29 00:20:00,63.195,63.197,63.152,63.181,293650000.0
2009-09-29 00:25:00,63.174,63.19,63.168,63.187,167650000.0
2009-09-29 00:30:00,63.168,63.18,63.13,63.145,333020000.0
2009-09-29 00:35:00,63.134,63.159,63.126,63.152,290580000.0
2009-09-29 00:40:00,63.13,63.151,63.095,63.101,361260000.0
2009-09-29 00:45:00,63.126,63.127,63.095,63.12,386460000.0
2009-09-29 00:50:00,63.114,63.144,63.113,63.134,540560000.0
2009-09-29 00:55:00,63.137,63.153,63.12,63.146,365290000.0
2009-09-29 01:00:00,63.153,63.198,63.138,63.161,347950000.0
2009-09-29 01:05:00,63.149,63.18,63.142,63.167,539320000.0
2009-09-29 01:10:00,63.174,63.201,63.141,63.176,456120000.0
2009-09-29 01:15:00,63.164,63.18,63.145,63.179,216640000.0
2009-09-29 01:20:00,63.162,63.229,63.161,63.212,337160000.0
2009-09-29 01:25:00,63.205,63.222,63.162,63.201,467460000.0
2009-09-29 01:30:00,63.21,63.252,63.198,63.233,230280000.0
2009-09-29 01:35:00,63.255,63.37,63.246,63.362,311480000.0
2009-09-29 01:40:00,63.34,63.361,63.281,63.325,449310000.0
2009-09-29 01:45:00,63.315,63.333,63.285,63.319,278980000.0
2009-09-29 01:50:00,63.32,63.333,63.305,63.326,310600000.0
2009-09-29 01:55:00,63.331,63.345,63.306,63.325,221010000.0
2009-09-29 02:00:00,63.404,63.434,63.377,63.39,198760000.0
2009-09-29 02:05:00,63.362,63.376,63.296,63.299,519610000.0
2009-09-29 02:10:00,63.293,63.331,63.289,63.299,231770000.0
2009-09-29 02:15:00,63.304,63.365,63.299,63.342,276820000.0
2009-09-29 02:20:00,63.308,63.353,63.29,63.333,525290000.0
2009-09-29 02:25:00,63.327,63.327,63.254,63.29,429240000.0
2009-09-29 02:30:00,63.278,63.295,63.246,63.258,318550000.0
2009-09-29 02:35:00,63.264,63.276,63.238,63.259,386040000.0
2009-09-29 02:40:00,63.247,63.269,63.224,63.26,321360000.0
2009-09-29 02:45:00,63.252,63.308,63.172,63.308,383910000.0
2009-09-29 02:50:00,63.296,63.432,63.296,63.411,491320000.0
2009-09-29 02:55:00,63.455,63.459,63.358,63.453,423580000.0
2009-09-29 03:00:00,63.451,63.451,63.32,63.325,323590000.0
2009-09-29 03:05:00,63.331,63.39,63.317,63.361,327310000.0
2009-09-29 03:10:00,63.349,63.427,63.347,63.427,458160000.0
2009-09-29 03:15:00,63.428,63.453,63.411,63.451,339650000.0
2009-09-29 03:20:00,63.419,63.492,63.396,63.473,192200000.0
2009-09-29 03:25:00,63.458,63.481,63.424,63.451,484250000.0
2009-09-29 03:30:00,63.464,63.467,63.375,63.396,278340000.0
2009-09-29 03:35:00,63.401,63.408,63.369,63.378,247640000.0
2009-09-29 03:40:00,63.385,63.417,63.379,63.379,444930000.0
2009-09-29 03:45:00,63.399,63.401,63.345,63.358,524510000.0
2009-09-29 03:50:00,63.33,63.357,63.295,63.337,309600000.0
2009-09-29 03:55:00,63.333,63.378,63.288,63.321,399510000.0
2009-09-29 04:00:00,63.312,63.361,63.295,63.303,315880000.0
2009-09-29 04:05:00,63.31,63.389,63.3,63.384,320440000.0
2009-09-29 04:10:00,63.384,63.384,63.347,63.352,321390000.0
2009-09-29 04:15:00,63.372,63.383,63.317,63.327,370290000.0
2009-09-29 04:20:00,63.326,63.348,63.298,63.331,54770000.0
2009-09-29 04:25:00,63.354,63.363,63.317,63.342,63690000.0
2009-09-29 04:30:00,63.34,63.352,63.313,63.352,55670000.0
2009-09-29 04:35:00,63.336,63.384,63.333,63.372,66740000.0
2009-09-29 04:40:00,63.391,63.394,63.342,63.367,195450000.0
2009-09-29 04:45:00,63.373,63.38,63.331,63.378,386740000.0
2009-09-29 04:50:00,63.376,63.404,63.365,63.404,274150000.0
2009-09-29 04:55:00,63.399,63.399,63.37,63.386,307740000.0
2009-09-29 05:00:00,63.394,63.395,63.345,63.373,271290000.0
2009-09-29 05:05:00,63.374,63.383,63.352,63.367,511950000.0
2009-09-29 05:10:00,63.352,63.42,63.35,63.4,239080000.0
2009-09-29 05:15:00,63.424,63.424,63.381,63.394,281960000.0
2009-09-29 05:20:00,63.42,63.462,63.397,63.451,530060000.0
2009-09-29 05:25:00,63.444,63.483,63.444,63.466,431490000.0
2009-09-29 05:30:00,63.466,63.476,63.439,63.463,328480000.0
2009-09-29 05:35:00,63.443,63.508,63.431,63.431,337350000.0
2009-09-29 05:40:00,63.44,63.468,63.409,63.411,295570000.0
2009-09-29 05:45:00,63.433,63.434,63.403,63.429,304410000.0
2009-09-29 05:50:00,63.428,63.445,63.41,63.413,398590000.0
2009-09-29 05:55:00,63.418,63.456,63.409,63.445,320430000.0
2009-09-29 06:00:00,63.446,63.446,63.393,63.408,332180000.0
2009-09-29 06:05:00,63.4,63.432,63.395,63.407,471810000.0
2009-09-29 06:10:00,63.4,63.432,63.39,63.42,174330000.0
2009-09-29 06:15:00,63.424,63.424,63.38,63.396,336830000.0
2009-09-29 06:20:00,63.387,63.436,63.373,63.436,574860000.0
2009-09-29 06:25:00,63.408,63.451,63.39,63.415,395420000.0
2009-09-29 06:30:00,63.424,63.442,63.396,63.442,364020000.0
2009-09-29 06:35:00,63.434,63.441,63.391,63.415,443200000.0
2009-09-29 06:40:00,63.404,63.409,63.343,63.35,293040000.0
2009-09-29 06:45:00,63.365,63.376,63.341,63.373,248720000.0
2009-09-29 06:50:00,63.354,63.377,63.345,63.363,436330000.0
2009-09-29 06:55:00,63.345,63.394,63.345,63.361,358360000.0
2009-09-29 07:00:00,63.386,63.388,63.356,63.364,183660000.0
2009-09-29 07:05:00,63.383,63.397,63.343,63.361,472340000.0
2009-09-29 07:10:00,63.366,63.391,63.352,63.372,515730000.0
2009-09-29 07:15:00,63.394,63.44,63.37,63.437,311710000.0
2009-09-29 07:20:00,63.428,63.445,63.386,63.404,373290000.0
2009-09-29 07:25:00,63.382,63.416,63.375,63.379,254290000.0
2009-09-29 07:30:00,63.397,63.4,63.357,63.38,380350000.0
2009-09-29 07:35:00,63.369,63.395,63.369,63.394,179040000.0
2009-09-29 07:40:00,63.386,63.412,63.364,63.382,230620000.0
2009-09-29 07:45:00,63.384,63.391,63.339,63.356,284400000.0
2009-09-29 07:50:00,63.347,63.383,63.347,63.371,267950000.0
2009-09-29 07:55:00,63.388,63.427,63.366,63.426,298180000.0
2009-09-29 08:00:00,63.424,63.48,63.402,63.48,383720000.0
2009-09-29 08:05:00,63.456,63.494,63.444,63.488,461180000.0
2009-09-29 08:10:00,63.489,63.504,63.469,63.502,440140000.0
2009-09-29 08:15:00,63.499,63.506,63.436,63.449,387870000.0
2009-09-29 08:20:00,63.437,63.455,63.43,63.432,395280000.0
2009-09-29 08:25:00,63.441,63.485,63.421,63.477,509260000.0
2009-09-29 08:30:00,63.473,63.521,63.443,63.521,283920000.0
2009-09-29 08:35:00,63.515,63.523,63.433,63.451,397590000.0
2009-09-29 08:40:00,63.465,63.489,63.444,63.467,335610000.0
2009-09-29 08:45:00,63.473,63.473,63.413,63.425,304840000.0
2009-09-29 08:50:00,63.444,63.459,63.379,63.397,431370000.0
2009-09-29 08:55:00,63.364,63.389,63.327,63.382,312030000.0
2009-09-29 09:00:00,63.393,63.398,63.34,63.349,271730000.0
2009-09-29 09:05:00,63.339,63.372,63.322,63.347,459720000.0
2009-09-29 09:10:00,63.359,63.392,63.326,63.339,381750000.0
2009-09-29 09:15:00,63.324,63.337,63.266,63.305,182290000.0
2009-09-29 09:20:00,63.292,63.296,63.214,63.237,486490000.0
2009-09-29 09:25:00,63.249,63.283,63.208,63.227,543010000.0
2009-09-29 09:30:00,63.222,63.222,63.159,63.207,338090000.0
2009-09-29 09:35:00,63.201,63.269,63.201,63.254,401620000.0
2009-09-29 09:40:00,63.229,63.272,63.207,63.244,475760000.0
2009-09-29 09:45:00,63.269,63.27,63.213,63.266,351870000.0
2009-09-29 09:50:00,63.275,63.295,63.208,63.235,357920000.0
2009-09-29 09:55:00,63.223,63.251,63.189,63.218,407570000.0
2009-09-29 10:00:00,63.236,63.261,63.198,63.242,422820000.0
2009-09-29 10:05:00,63.232,63.26,63.204,63.219,431660000.0
2009-09-29 10:10:00,63.233,63.252,63.212,63.247,537540000.0
2009-09-29 10:15:00,63.254,63.283,63.232,63.262,489970000.0
2009-09-29 10:20:00,63.248,63.297,63.248,63.295,496020000.0
2009-09-29 10:25:00,63.303,63.321,63.274,63.309,593870000.0
2009-09-29 10:30:00,63.324,63.331,63.288,63.293,410200000.0
2009-09-29 10:35:00,63.286,63.311,63.259,63.284,458170000.0
2009-09-29 10:40:00,63.296,63.316,63.279,63.308,438050000.0
2009-09-29 10:45:00,63.314,63.314,63.213,63.239,360210000.0
2009-09-29 10:50:00,63.259,63.284,63.249,63.254,403330000.0
2009-09-29 10:55:00,63.273,63.288,63.248,63.267,369900000.0
2009-09-29 11:00:00,63.283,63.285,63.231,63.25,462040000.0
2009-09-29 11:05:00,63.248,63.281,63.244,63.278,518570000.0
2009-09-29 11:10:00,63.279,63.31,63.272,63.289,417350000.0
2009-09-29 11:15:00,63.297,63.324,63.283,63.324,431970000.0
2009-09-29 11:20:00,63.323,63.341,63.255,63.308,438490000.0
2009-09-29 11:25:00,63.293,63.312,63.258,63.297,453960000.0
2009-09-29 11:30:00,63.292,63.314,63.272,63.28,475060000.0
2009-09-29 11:35:00,63.302,63.302,63.226,63.246,467230000.0
2009-09-29 11:40:00,63.241,63.262,63.218,63.237,304240000.0
2009-09-29 11:45:00,63.251,63.259,63.205,63.254,376580000.0
2009-09-29 11:50:00,63.274,63.274,63.24,63.251,355420000.0
2009-09-29 11:55:00,63.242,63.313,63.242,63.313,432220000.0
2009-09-29 12:00:00,63.308,63.347,63.266,63.317,391620000.0
2009-09-29 12:05:00,63.331,63.355,63.315,63.347,208110000.0
2009-09-29 12:10:00,63.334,63.392,63.319,63.373,275490000.0
2009-09-29 12:15:00,63.384,63.482,63.367,63.447,453650000.0
2009-09-29 12:20:00,63.444,63.449,63.387,63.4,265220000.0
2009-09-29 12:25:00,63.405,63.405,63.358,63.381,209210000.0
2009-09-29 12:30:00,63.393,63.4,63.308,63.353,295360000.0
2009-09-29 12:35:00,63.375,63.441,63.374,63.407,226050000.0
2009-09-29 12:40:00,63.422,63.424,63.361,63.411,349740000.0
2009-09-29 12:45:00,63.419,63.424,63.392,63.414,318310000.0
2009-09-29 12:50:00,63.392,63.41,63.349,63.393,359220000.0
2009-09-29 12:55:00,63.394,63.397,63.365,63.387,491770000.0
2009-09-29 13:00:00,63.408,63.433,63.385,63.398,418310000.0
2009-09-29 13:05:00,63.398,63.398,63.352,63.379,386600000.0
2009-09-29 13:10:00,63.373,63.379,63.278,63.334,493160000.0
2009-09-29 13:15:00,63.329,63.336,63.279,63.304,389370000.0
2009-09-29 13:20:00,63.285,63.33,63.283,63.315,396190000.0
2009-09-29 13:25:00,63.307,63.333,63.287,63.311,326400000.0
2009-09-29 13:30:00,63.327,63.365,63.298,63.365,308410000.0
2009-09-29 13:35:00,63.359,63.38,63.337,63.38,259490000.0
2009-09-29 13:40:00,63.359,63.383,63.342,63.367,471030000.0
2009-09-29 13:45:00,63.376,63.401,63.348,63.367,309190000.0
2009-09-29 13:50:00,63.361,63.396,63.354,63.385,240220000.0
2009-09-29 13:55:00,63.372,63.423,63.362,63.423,534760000.0
2009-09-29 14:00:00,63.433,63.433,63.365,63.385,242560000.0
2009-09-29 14:05:00,63.38,63.413,63.361,63.361,300860000.0
2009-09-29 14:10:00,63.378,63.413,63.358,63.41,554520000.0
2009-09-29 14:15:00,63.409,63.434,63.383,63.385,458120000.0
2009-09-29 14:20:00,63.412,63.428,63.378,63.424,332830000.0
2009-09-29 14:25:00,63.421,63.421,63.313,63.329,410520000.0
2009-09-29 14:30:00,63.338,63.375,63.323,63.375,599120000.0
2009-09-29 14:35:00,63.358,63.395,63.353,63.395,405720000.0
2009-09-29 14:40:00,63.388,63.413,63.365,63.409,408680000.0
2009-09-29 14:45:00,63.408,63.45,63.331,63.349,383440000.0
2009-09-29 14:50:00,63.338,63.368,63.307,63.333,541310000.0
2009-09-29 14:55:00,63.315,63.374,63.294,63.374,331070000.0
2009-09-29 15:00:00,63.38,63.441,63.375,63.408,413750000.0
2009-09-29 15:05:00,63.4,63.422,63.383,63.413,374340000.0
2009-09-29 15:10:00,63.425,63.441,63.396,63.424,484340000.0
2009-09-29 15:15:00,63.432,63.432,63.401,63.423,466800000.0
2009-09-29 15:20:00,63.431,63.436,63.393,63.423,417490000.0
2009-09-29 15:25:00,63.426,63.439,63.407,63.425,346410000.0
2009-09-29 15:30:00,63.429,63.432,63.391,63.417,349370000.0
2009-09-29 15:35:00,63.393,63.423,63.385,63.4,492430000.0
2009-09-29 15:40:00,63.418,63.507,63.41,63.47,366620000.0
2009-09-29 15:45:00,63.455,63.533,63.455,63.525,512690000.0
2009-09-29 15:50:00,63.531,63.54,63.488,63.511,489410000.0
2009-09-29 15:55:00,63.528,63.645,63.528,63.617,543470000.0
2009-09-29 16:00:00,63.607,63.607,63.477,63.503,457790000.0
2009-09-29 16:05:00,63.491,63.501,63.444,63.452,601040000.0
2009-09-29 16:10:00,63.46,63.518,63.45,63.495,367950000.0
2009-09-29 16:15:00,63.489,63.493,63.462,63.471,434970000.0
2009-09-29 16:20:00,63.463,63.573,63.463,63.559,465930000.0
2009-09-29 16:25:00,63.559,63.581,63.487,63.509,337840000.0
2009-09-29 16:30:00,63.526,63.528,63.485,63.516,421980000.0
2009-09-29 16:35:00,63.516,63.545,63.5,63.542,328540000.0
2009-09-29 16:40:00,63.52,63.574,63.52,63.569,564080000.0
2009-09-29 16:45:00,63.573,63.573,63.535,63.554,449750000.0
2009-09-29 16:50:00,63.537,63.586,63.528,63.56,414440000.0
2009-09-29 16:55:00,63.574,63.601,63.539,63.601,448960000.0
2009-09-29 17:00:00,63.604,63.604,63.535,63.543,385230000.0
2009-09-29 17:05:00,63.554,63.554,63.516,63.528,463430000.0
2009-09-29 17:10:00,63.524,63.583,63.522,63.563,512310000.0
2009-09-29 17:15:00,63.559,63.574,63.548,63.567,342160000.0
2009-09-29 17:20:00,63.55,63.562,63.513,63.513,356980000.0
2009-09-29 17:25:00,63.523,63.523,63.464,63.486,367480000.0
2009-09-29 17:30:00,63.468,63.504,63.458,63.477,336270000.0
2009-09-29 17:35:00,63.485,63.513,63.473,63.49,410240000.0
2009-09-29 17:40:00,63.497,63.521,63.49,63.517,355290000.0
2009-09-29 17:45:00,63.522,63.551,63.504,63.517,191940000.0
2009-09-29 17:50:00,63.525,63.574,63.501,63.565,326230000.0
2009-09-29 17:55:00,63.565,63.619,63.539,63.539,490230000.0
2009-09-29 18:00:00,63.56,63.586,63.529,63.568,210030000.0
2009-09-29 18:05:00,63.568,63.619,63.555,63.583,221730000.0
2009-09-29 18:10:00,63.562,63.603,63.553,63.557,320620000.0
2009-09-29 18:15:00,63.562,63.664,63.531,63.609,243080000.0
2009-09-29 18:20:00,63.618,63.673,63.607,63.651,311840000.0
2009-09-29 18:25:00,63.643,63.661,63.622,63.644,343310000.0
2009-09-29 18:30:00,63.643,63.644,63.584,63.612,364660000.0
2009-09-29 18:35:00,63.613,63.632,63.59,63.604,531130000.0
2009-09-29 18:40:00,63.606,63.622,63.59,63.608,345080000.0
2009-09-29 18:45:00,63.615,63.634,63.581,63.581,403240000.0
2009-09-29 18:50:00,63.589,63.648,63.583,63.629,510930000.0
2009-09-29 18:55:00,63.62,63.655,63.605,63.61,306410000.0
2009-09-29 19:00:00,63.628,63.646,63.613,63.638,416120000.0
2009-09-29 19:05:00,63.635,63.664,63.628,63.655,334170000.0
2009-09-29 19:10:00,63.66,63.683,63.652,63.652,314460000.0
2009-09-29 19:15:00,63.667,63.682,63.643,63.649,297730000.0
2009-09-29 19:20:00,63.65,63.674,63.648,63.661,349130000.0
2009-09-29 19:25:00,63.643,63.667,63.584,63.597,334850000.0
2009-09-29 19:30:00,63.615,63.615,63.582,63.606,348220000.0
2009-09-29 19:35:00,63.604,63.605,63.569,63.593,492830000.0
2009-09-29 19:40:00,63.59,63.59,63.533,63.566,178040000.0
2009-09-29 19:45:00,63.575,63.586,63.542,63.573,348200000.0
2009-09-29 19:50:00,63.575,63.583,63.53,63.561,626370000.0
2009-09-29 19:55:00,63.551,63.566,63.533,63.565,401410000.0
2009-09-29 20:00:00,63.585,63.589,63.56,63.566,354390000.0
2009-09-29 20:05:00,63.561,63.594,63.561,63.591,361220000.0
2009-09-29 20:10:00,63.568,63.594,63.559,63.574,373730000.0
2009-09-29 20:15:00,63.585,63.606,63.569,63.597,365490000.0
2009-09-29 20:20:00,63.598,63.607,63.583,63.59,296260000.0
2009-09-29 20:25:00,63.592,63.592,63.561,63.577,107990000.0
2009-09-29 20:30:00,63.586,63.596,63.565,63.587,313300000.0
2009-09-29 20:35:00,63.574,63.585,63.556,63.566,548000000.0
2009-09-29 20:40:00,63.576,63.58,63.553,63.573,326710000.0
2009-09-29 20:45:00,63.58,63.58,63.534,63.546,387160000.0
2009-09-29 20:50:00,63.547,63.556,63.516,63.528,437840000.0
2009-09-29 20:55:00,63.523,63.572,63.518,63.563,306110000.0
2009-09-29 21:00:00,63.572,63.596,63.552,63.582,465990000.0
2009-09-29 21:05:00,63.577,63.597,63.566,63.574,431760000.0
2009-09-29 21:10:00,63.577,63.596,63.556,63.567,478530000.0
2009-09-29 21:15:00,63.574,63.576,63.544,63.565,428130000.0
2009-09-29 21:20:00,63.557,63.583,63.556,63.583,271860000.0
2009-09-29 21:25:00,63.573,63.574,63.539,63.566,307200000.0
2009-09-29 21:30:00,63.572,63.598,63.562,63.598,527170000.0
2009-09-29 21:35:00,63.571,63.601,63.567,63.594,334160000.0
2009-09-29 21:40:00,63.587,63.592,63.56,63.568,451150000.0
2009-09-29 21:45:00,63.582,63.604,63.562,63.604,445760000.0
2009-09-29 21:50:00,63.581,63.608,63.569,63.588,594600000.0
2009-09-29 21:55:00,63.597,63.621,63.562,63.585,517480000.0
2009-09-29 22:00:00,63.599,63.601,63.519,63.543,560990000.0
2009-09-29 22:05:00,63.548,63.563,63.534,63.556,344120000.0
2009-09-29 22:10:00,63.565,63.575,63.545,63.575,445830000.0
2009-09-29 22:15:00,63.567,63.588,63.53,63.58,484280000.0
2009-09-29 22:20:00,63.577,63.577,63.544,63.558,325930000.0
2009-09-29 22:25:00,63.565,63.571,63.518,63.526,443190000.0
2009-09-29 22:30:00,63.552,63.552,63.498,63.535,250680000.0
2009-09-29 22:35:00,63.526,63.549,63.526,63.535,413270000.0
2009-09-29 22:40:00,63.529,63.549,63.529,63.548,428570000.0
2009-09-29 22:45:00,63.535,63.541,63.507,63.535,408560000.0
2009-09-29 22:50:00,63.511,63.536,63.496,63.516,469810000.0
2009-09-29 22:55:00,63.509,63.514,63.469,63.479,352970000.0
2009-09-29 23:00:00,63.486,63.515,63.472,63.497,289490000.0
2009-09-29 23:05:00,63.486,63.507,63.476,63.483,425960000.0
2009-09-29 23:10:00,63.49,63.499,63.444,63.461,331240000.0
2009-09-29 23:15:00,63.474,63.519,63.453,63.493,339790000.0
2009-09-29 23:20:00,63.495,63.521,63.488,63.509,367430000.0
2009-09-29 23:25:00,63.519,63.537,63.467,63.479,172250000.0
2009-09-29 23:30:00,63.472,63.513,63.472,63.485,74520000.0
2009-09-29 23:35:00,63.504,63.508,63.477,63.49,235230000.0
2009-09-29 23:40:00,63.479,63.513,63.478,63.507,127140000.0
2009-09-29 23:45:00,63.514,63.524,63.492,63.502,301260000.0
2009-09-29 23:50:00,63.512,63.535,63.512,63.527,219630000.0
2009-09-29 23:55:00,63.526,63.528,63.49,63.527,130680000.0
2009-09-30 00:00:00,63.543,63.543,63.475,63.487,250320000.0
2009-09-30 00:05:00,63.508,63.523,63.486,63.523,304820000.0
2009-09-30 00:10:00,63.516,63.528,63.515,63.52,50000000.0
2009-09-30 00:15:00,63.535,63.538,63.495,63.518,319350000.0
2009-09-30 00:20:00,63.504,63.536,63.504,63.53,222140000.0
2009-09-30 00:25:00,63.511,63.53,63.509,63.528,304920000.0
2009-09-30 00:30:00,63.517,63.538,63.51,63.529,295780000.0
2009-09-30 00:35:00,63.527,63.527,63.518,63.52,164570000.0
2009-09-30 00:40:00,63.528,63.529,63.499,63.502,240690000.0
2009-09-30 00:45:00,63.492,63.523,63.492,63.498,452620000.0
2009-09-30 00:50:00,63.516,63.519,63.492,63.516,241040000.0
2009-09-30 00:55:00,63.528,63.545,63.508,63.508,389090000.0
2009-09-30 01:00:00,63.514,63.522,63.452,63.47,323450000.0
2009-09-30 01:05:00,63.455,63.505,63.452,63.492,325530000.0
2009-09-30 01:10:00,63.496,63.532,63.485,63.517,401680000.0
2009-09-30 01:15:00,63.536,63.546,63.513,63.526,171340000.0
2009-09-30 01:20:00,63.52,63.545,63.505,63.539,307960000.0
2009-09-30 01:25:00,63.535,63.566,63.521,63.566,320020000.0
2009-09-30 01:30:00,63.558,63.63,63.552,63.596,425830000.0
2009-09-30 01:35:00,63.587,63.61,63.5,63.526,172450000.0
2009-09-30 01:40:00,63.52,63.558,63.487,63.509,393990000.0
2009-09-30 01:45:00,63.542,63.542,63.475,63.524,588430000.0
2009-09-30 01:50:00,63.474,63.578,63.474,63.532,404780000.0
2009-09-30 01:55:00,63.513,63.572,63.513,63.543,305870000.0
2009-09-30 02:00:00,63.556,63.56,63.533,63.554,201850000.0
2009-09-30 02:05:00,63.543,63.623,63.543,63.587,502330000.0
2009-09-30 02:10:00,63.596,63.68,63.571,63.652,236540000.0
2009-09-30 02:15:00,63.658,63.739,63.653,63.679,282300000.0
2009-09-30 02:20:00,63.683,63.696,63.654,63.678,521600000.0
2009-09-30 02:25:00,63.67,63.759,63.662,63.736,423090000.0
2009-09-30 02:30:00,63.762,63.762,63.675,63.678,320530000.0
2009-09-30 02:35:00,63.665,63.685,63.631,63.644,382780000.0
2009-09-30 02:40:00,63.655,63.656,63.612,63.617,316130000.0
2009-09-30 02:45:00,63.637,63.644,63.563,63.578,375360000.0
2009-09-30 02:50:00,63.568,63.611,63.561,63.587,470220000.0
2009-09-30 02:55:00,63.599,63.621,63.523,63.554,434860000.0
2009-09-30 03:00:00,63.575,63.603,63.554,63.59,327930000.0
2009-09-30 03:05:00,63.587,63.587,63.417,63.426,321880000.0
2009-09-30 03:10:00,63.422,63.48,63.408,63.435,445070000.0
2009-09-30 03:15:00,63.458,63.482,63.428,63.466,328500000.0
2009-09-30 03:20:00,63.463,63.466,63.354,63.433,205800000.0
2009-09-30 03:25:00,63.439,63.454,63.411,63.454,474920000.0
2009-09-30 03:30:00,63.481,63.499,63.424,63.487,295550000.0
2009-09-30 03:35:00,63.489,63.532,63.482,63.509,248600000.0
2009-09-30 03:40:00,63.515,63.533,63.452,63.465,459200000.0
2009-09-30 03:45:00,63.467,63.467,63.404,63.428,495610000.0
2009-09-30 03:50:00,63.428,63.434,63.377,63.406,318420000.0
2009-09-30 03:55:00,63.401,63.423,63.383,63.409,375340000.0
2009-09-30 04:00:00,63.41,63.448,63.394,63.423,318980000.0
2009-09-30 04:05:00,63.42,63.425,63.387,63.41,324770000.0
2009-09-30 04:10:00,63.408,63.471,63.402,63.45,309850000.0
2009-09-30 04:15:00,63.455,63.466,63.433,63.448,381170000.0
2009-09-30 04:20:00,63.429,63.442,63.39,63.404,73170000.0
2009-09-30 04:25:00,63.399,63.424,63.381,63.423,71840000.0
2009-09-30 04:30:00,63.432,63.437,63.397,63.405,73800000.0
2009-09-30 04:35:00,63.396,63.421,63.369,63.374,47260000.0
2009-09-30 04:40:00,63.356,63.384,63.354,63.369,181940000.0
2009-09-30 04:45:00,63.384,63.42,63.359,63.398,374520000.0
2009-09-30 04:50:00,63.405,63.414,63.385,63.413,289870000.0
2009-09-30 04:55:00,63.402,63.415,63.367,63.378,298780000.0
2009-09-30 05:00:00,63.376,63.43,63.362,63.412,264230000.0
2009-09-30 05:05:00,63.401,63.445,63.401,63.409,521700000.0
2009-09-30 05:10:00,63.42,63.437,63.406,63.433,238660000.0
2009-09-30 05:15:00,63.443,63.443,63.414,63.439,286060000.0
2009-09-30 05:20:00,63.438,63.455,63.425,63.447,526290000.0
2009-09-30 05:25:00,63.443,63.458,63.43,63.44,417880000.0
2009-09-30 05:30:00,63.446,63.462,63.427,63.448,314400000.0
2009-09-30 05:35:00,63.453,63.455,63.421,63.455,313170000.0
2009-09-30 05:40:00,63.45,63.485,63.443,63.473,296330000.0
2009-09-30 05:45:00,63.484,63.484,63.443,63.443,296180000.0
2009-09-30 05:50:00,63.449,63.465,63.431,63.451,403730000.0
2009-09-30 05:55:00,63.432,63.469,63.432,63.469,329950000.0
2009-09-30 06:00:00,63.475,63.475,63.441,63.466,309420000.0
2009-09-30 06:05:00,63.455,63.461,63.43,63.454,458170000.0
2009-09-30 06:10:00,63.447,63.464,63.435,63.449,167260000.0
2009-09-30 06:15:00,63.455,63.455,63.403,63.416,335950000.0
2009-09-30 06:20:00,63.418,63.435,63.399,63.424,561660000.0
2009-09-30 06:25:00,63.407,63.426,63.377,63.398,386560000.0
2009-09-30 06:30:00,63.397,63.414,63.381,63.397,374770000.0
2009-09-30 06:35:00,63.408,63.415,63.389,63.39,327750000.0
2009-09-30 06:40:00,63.385,63.413,63.384,63.408,313110000.0
2009-09-30 06:45:00,63.416,63.416,63.386,63.399,281410000.0
2009-09-30 06:50:00,63.398,63.415,63.383,63.398,449010000.0
2009-09-30 06:55:00,63.381,63.402,63.37,63.395,371760000.0
2009-09-30 07:00:00,63.392,63.396,63.362,63.389,179840000.0
2009-09-30 07:05:00,63.397,63.404,63.369,63.397,475880000.0
2009-09-30 07:10:00,63.382,63.403,63.37,63.398,557280000.0
2009-09-30 07:15:00,63.387,63.391,63.345,63.367,330350000.0
2009-09-30 07:20:00,63.35,63.364,63.334,63.364,387620000.0
2009-09-30 07:25:00,63.361,63.376,63.34,63.376,308400000.0
2009-09-30 07:30:00,63.376,63.376,63.351,63.351,395360000.0
2009-09-30 07:35:00,63.367,63.384,63.352,63.368,182590000.0
2009-09-30 07:40:00,63.354,63.364,63.326,63.357,240290000.0
2009-09-30 07:45:00,63.365,63.371,63.344,63.358,299850000.0
2009-09-30 07:50:00,63.342,63.357,63.313,63.328,270410000.0
2009-09-30 07:55:00,63.336,63.345,63.296,63.305,286020000.0
2009-09-30 08:00:00,63.326,63.372,63.307,63.372,381080000.0
2009-09-30 08:05:00,63.363,63.413,63.338,63.399,478920000.0
2009-09-30 08:10:00,63.42,63.481,63.416,63.474,439670000.0
2009-09-30 08:15:00,63.473,63.49,63.426,63.468,388010000.0
2009-09-30 08:20:00,63.458,63.5,63.442,63.492,388450000.0
2009-09-30 08:25:00,63.481,63.503,63.452,63.474,490780000.0
2009-09-30 08:30:00,63.458,63.481,63.41,63.438,279160000.0
2009-09-30 08:35:00,63.448,63.472,63.427,63.452,402570000.0
2009-09-30 08:40:00,63.453,63.473,63.433,63.433,336760000.0
2009-09-30 08:45:00,63.463,63.463,63.412,63.438,310880000.0
2009-09-30 08:50:00,63.451,63.453,63.416,63.434,434560000.0
2009-09-30 08:55:00,63.44,63.472,63.421,63.451,303100000.0
2009-09-30 09:00:00,63.453,63.453,63.417,63.437,267790000.0
2009-09-30 09:05:00,63.411,63.444,63.401,63.418,443210000.0
2009-09-30 09:10:00,63.401,63.424,63.399,63.417,384250000.0
2009-09-30 09:15:00,63.415,63.421,63.401,63.415,178880000.0
2009-09-30 09:20:00,63.393,63.443,63.393,63.418,478710000.0
2009-09-30 09:25:00,63.408,63.461,63.408,63.433,566330000.0
2009-09-30 09:30:00,63.454,63.454,63.416,63.434,328690000.0
2009-09-30 09:35:00,63.435,63.468,63.413,63.459,402570000.0
2009-09-30 09:40:00,63.427,63.466,63.427,63.444,478490000.0
2009-09-30 09:45:00,63.454,63.456,63.416,63.418,364150000.0
2009-09-30 09:50:00,63.434,63.434,63.375,63.388,370660000.0
2009-09-30 09:55:00,63.411,63.476,63.389,63.403,441180000.0
2009-09-30 10:00:00,63.413,63.477,63.406,63.477,423980000.0
2009-09-30 10:05:00,63.469,63.523,63.465,63.523,448900000.0
2009-09-30 10:10:00,63.492,63.551,63.487,63.536,539770000.0
2009-09-30 10:15:00,63.543,63.593,63.52,63.565,484030000.0
2009-09-30 10:20:00,63.548,63.58,63.468,63.58,498470000.0
2009-09-30 10:25:00,63.571,63.571,63.428,63.443,611600000.0
2009-09-30 10:30:00,63.445,63.476,63.402,63.417,408880000.0
2009-09-30 10:35:00,63.406,63.478,63.398,63.448,450660000.0
2009-09-30 10:40:00,63.415,63.428,63.298,63.354,447140000.0
2009-09-30 10:45:00,63.375,63.402,63.335,63.402,366910000.0
2009-09-30 10:50:00,63.384,63.481,63.384,63.416,420240000.0
2009-09-30 10:55:00,63.425,63.439,63.396,63.422,438640000.0
2009-09-30 11:00:00,63.426,63.449,63.408,63.434,466570000.0
2009-09-30 11:05:00,63.435,63.463,63.425,63.446,518500000.0
2009-09-30 11:10:00,63.451,63.475,63.431,63.475,410130000.0
2009-09-30 11:15:00,63.473,63.498,63.425,63.495,424330000.0
2009-09-30 11:20:00,63.485,63.501,63.415,63.501,428680000.0
2009-09-30 11:25:00,63.48,63.515,63.441,63.443,444500000.0
2009-09-30 11:30:00,63.462,63.499,63.425,63.494,448000000.0
2009-09-30 11:35:00,63.489,63.498,63.445,63.48,470520000.0
2009-09-30 11:40:00,63.466,63.5,63.452,63.488,318160000.0
2009-09-30 11:45:00,63.495,63.502,63.457,63.485,377770000.0
2009-09-30 11:50:00,63.483,63.537,63.483,63.518,338210000.0
2009-09-30 11:55:00,63.511,63.531,63.497,63.523,435260000.0
2009-09-30 12:00:00,63.536,63.583,63.512,63.578,388230000.0
2009-09-30 12:05:00,63.568,63.6,63.557,63.598,206820000.0
2009-09-30 12:10:00,63.6,63.621,63.561,63.577,302060000.0
2009-09-30 12:15:00,63.572,63.602,63.553,63.595,454660000.0
2009-09-30 12:20:00,63.594,63.605,63.547,63.574,251510000.0
2009-09-30 12:25:00,63.549,63.594,63.549,63.57,203950000.0
2009-09-30 12:30:00,63.588,63.601,63.541,63.575,308390000.0
2009-09-30 12:35:00,63.571,63.59,63.544,63.552,226600000.0
2009-09-30 12:40:00,63.558,63.597,63.536,63.536,226330000.0
2009-09-30 12:45:00,63.556,63.561,63.478,63.494,321930000.0
2009-09-30 12:50:00,63.507,63.51,63.46,63.488,376860000.0
2009-09-30 12:55:00,63.481,63.515,63.463,63.486,484790000.0
2009-09-30 13:00:00,63.494,63.494,63.431,63.477,422320000.0
2009-09-30 13:05:00,63.475,63.475,63.432,63.467,390910000.0
2009-09-30 13:10:00,63.465,63.483,63.44,63.483,473780000.0
2009-09-30 13:15:00,63.481,63.481,63.416,63.429,396120000.0
2009-09-30 13:20:00,63.439,63.465,63.424,63.465,389790000.0
2009-09-30 13:25:00,63.457,63.467,63.382,63.403,331910000.0
2009-09-30 13:30:00,63.413,63.435,63.383,63.421,321180000.0
2009-09-30 13:35:00,63.405,63.415,63.387,63.415,272830000.0
2009-09-30 13:40:00,63.391,63.435,63.391,63.417,469460000.0
2009-09-30 13:45:00,63.438,63.471,63.424,63.471,318830000.0
2009-09-30 13:50:00,63.464,63.508,63.416,63.466,248360000.0
2009-09-30 13:55:00,63.449,63.473,63.432,63.457,521370000.0
2009-09-30 14:00:00,63.468,63.51,63.455,63.494,242620000.0
2009-09-30 14:05:00,63.487,63.502,63.44,63.463,299410000.0
2009-09-30 14:10:00,63.453,63.504,63.401,63.417,570700000.0
2009-09-30 14:15:00,63.444,63.444,63.337,63.41,447430000.0
2009-09-30 14:20:00,63.406,63.535,63.403,63.498,327370000.0
2009-09-30 14:25:00,63.489,63.54,63.474,63.529,399410000.0
2009-09-30 14:30:00,63.547,63.604,63.479,63.561,586700000.0
2009-09-30 14:35:00,63.561,63.643,63.535,63.595,408420000.0
2009-09-30 14:40:00,63.586,63.647,63.567,63.614,422850000.0
2009-09-30 14:45:00,63.631,63.683,63.581,63.63,375610000.0
2009-09-30 14:50:00,63.648,63.659,63.597,63.626,557070000.0
2009-09-30 14:55:00,63.612,63.657,63.611,63.644,347510000.0
2009-09-30 15:00:00,63.675,63.709,63.627,63.627,391450000.0
2009-09-30 15:05:00,63.631,63.64,63.58,63.598,393360000.0
2009-09-30 15:10:00,63.591,63.627,63.577,63.593,471420000.0
2009-09-30 15:15:00,63.613,63.664,63.591,63.649,455430000.0
2009-09-30 15:20:00,63.638,63.684,63.632,63.632,409410000.0
2009-09-30 15:25:00,63.637,63.67,63.631,63.655,347510000.0
2009-09-30 15:30:00,63.653,63.68,63.626,63.666,373050000.0
2009-09-30 15:35:00,63.652,63.694,63.643,63.664,491850000.0
2009-09-30 15:40:00,63.641,63.671,63.601,63.609,354620000.0
2009-09-30 15:45:00,63.628,63.628,63.481,63.501,511660000.0
2009-09-30 15:50:00,63.496,63.571,63.496,63.552,496880000.0
2009-09-30 15:55:00,63.576,63.578,63.483,63.504,527290000.0
2009-09-30 16:00:00,63.513,63.538,63.442,63.45,460340000.0
2009-09-30 16:05:00,63.464,63.512,63.442,63.495,628390000.0
2009-09-30 16:10:00,63.496,63.564,63.483,63.553,380400000.0
2009-09-30 16:15:00,63.551,63.563,63.524,63.559,426440000.0
2009-09-30 16:20:00,63.54,63.568,63.512,63.555,448220000.0
2009-09-30 16:25:00,63.536,63.55,63.5,63.514,343290000.0
2009-09-30 16:30:00,63.531,63.569,63.497,63.522,436910000.0
2009-09-30 16:35:00,63.507,63.571,63.507,63.564,406510000.0
2009-09-30 16:40:00,63.547,63.561,63.5,63.53,544940000.0
2009-09-30 16:45:00,63.541,63.57,63.506,63.547,474700000.0
2009-09-30 16:50:00,63.57,63.633,63.536,63.598,397340000.0
2009-09-30 16:55:00,63.611,63.638,63.502,63.53,455530000.0
2009-09-30 17:00:00,63.506,63.537,63.464,63.525,379560000.0
2009-09-30 17:05:00,63.519,63.519,63.44,63.496,446460000.0
2009-09-30 17:10:00,63.473,63.531,63.473,63.522,498870000.0
2009-09-30 17:15:00,63.526,63.534,63.483,63.483,419120000.0
2009-09-30 17:20:00,63.516,63.518,63.457,63.479,360360000.0
2009-09-30 17:25:00,63.465,63.504,63.433,63.488,372000000.0
2009-09-30 17:30:00,63.485,63.503,63.447,63.474,335020000.0
2009-09-30 17:35:00,63.473,63.475,63.425,63.448,419250000.0
2009-09-30 17:40:00,63.439,63.473,63.416,63.45,359080000.0
2009-09-30 17:45:00,63.472,63.512,63.455,63.481,180900000.0
2009-09-30 17:50:00,63.498,63.504,63.461,63.475,328700000.0
2009-09-30 17:55:00,63.478,63.512,63.467,63.475,477840000.0
2009-09-30 18:00:00,63.486,63.505,63.46,63.503,200470000.0
2009-09-30 18:05:00,63.504,63.52,63.49,63.507,224310000.0
2009-09-30 18:10:00,63.483,63.512,63.483,63.503,302740000.0
2009-09-30 18:15:00,63.503,63.512,63.471,63.49,224300000.0
2009-09-30 18:20:00,63.507,63.507,63.483,63.499,264710000.0
2009-09-30 18:25:00,63.481,63.524,63.456,63.492,367970000.0
2009-09-30 18:30:00,63.51,63.55,63.486,63.535,358990000.0
2009-09-30 18:35:00,63.547,63.57,63.543,63.556,505460000.0
2009-09-30 18:40:00,63.556,63.572,63.537,63.55,416310000.0
2009-09-30 18:45:00,63.575,63.575,63.518,63.544,388870000.0
2009-09-30 18:50:00,63.538,63.55,63.522,63.542,374150000.0
2009-09-30 18:55:00,63.538,63.681,63.522,63.678,326240000.0
2009-09-30 19:00:00,63.686,63.703,63.649,63.685,418560000.0
2009-09-30 19:05:00,63.675,63.699,63.652,63.665,349240000.0
2009-09-30 19:10:00,63.66,63.697,63.637,63.677,324030000.0
2009-09-30 19:15:00,63.687,63.709,63.672,63.687,305250000.0
2009-09-30 19:20:00,63.685,63.723,63.652,63.703,417750000.0
2009-09-30 19:25:00,63.706,63.723,63.692,63.707,336230000.0
2009-09-30 19:30:00,63.713,63.713,63.674,63.679,333890000.0
2009-09-30 19:35:00,63.682,63.682,63.623,63.639,393620000.0
2009-09-30 19:40:00,63.653,63.674,63.641,63.651,176100000.0
2009-09-30 19:45:00,63.667,63.673,63.631,63.65,328490000.0
2009-09-30 19:50:00,63.666,63.685,63.653,63.665,583540000.0
2009-09-30 19:55:00,63.682,63.685,63.653,63.668,386240000.0
2009-09-30 20:00:00,63.666,63.695,63.642,63.665,378540000.0
2009-09-30 20:05:00,63.666,63.666,63.64,63.64,384050000.0
2009-09-30 20:10:00,63.652,63.675,63.631,63.668,384810000.0
2009-09-30 20:15:00,63.663,63.674,63.631,63.658,381930000.0
2009-09-30 20:20:00,63.644,63.646,63.58,63.597,333880000.0
2009-09-30 20:25:00,63.588,63.603,63.57,63.579,225590000.0
2009-09-30 20:30:00,63.595,63.603,63.553,63.573,324920000.0
2009-09-30 20:35:00,63.585,63.596,63.573,63.586,578510000.0
2009-09-30 20:40:00,63.586,63.612,63.573,63.578,402890000.0
2009-09-30 20:45:00,63.592,63.595,63.563,63.58,363760000.0
2009-09-30 20:50:00,63.578,63.606,63.562,63.595,431140000.0
2009-09-30 20:55:00,63.584,63.615,63.567,63.61,302090000.0
2009-09-30 21:00:00,63.618,63.631,63.581,63.587,464130000.0
2009-09-30 21:05:00,63.608,63.674,63.588,63.666,438560000.0
2009-09-30 21:10:00,63.661,63.672,63.63,63.657,469490000.0
2009-09-30 21:15:00,63.667,63.673,63.643,63.673,430130000.0
2009-09-30 21:20:00,63.652,63.691,63.652,63.675,269210000.0
2009-09-30 21:25:00,63.664,63.674,63.638,63.673,304300000.0
2009-09-30 21:30:00,63.68,63.68,63.632,63.64,512330000.0
2009-09-30 21:35:00,63.647,63.661,63.627,63.649,331030000.0
2009-09-30 21:40:00,63.643,63.664,63.634,63.653,442400000.0
2009-09-30 21:45:00,63.66,63.678,63.64,63.674,497140000.0
2009-09-30 21:50:00,63.653,63.695,63.653,63.667,595500000.0
2009-09-30 21:55:00,63.66,63.719,63.652,63.674,532220000.0
2009-09-30 22:00:00,63.688,63.699,63.652,63.699,552110000.0
2009-09-30 22:05:00,63.695,63.695,63.658,63.668,445950000.0
2009-09-30 22:10:00,63.667,63.688,63.657,63.679,467000000.0
2009-09-30 22:15:00,63.689,63.693,63.65,63.67,388830000.0
2009-09-30 22:20:00,63.686,63.695,63.642,63.68,290850000.0
2009-09-30 22:25:00,63.662,63.679,63.642,63.658,437450000.0
2009-09-30 22:30:00,63.664,63.664,63.608,63.615,328860000.0
2009-09-30 22:35:00,63.61,63.625,63.594,63.612,488380000.0
2009-09-30 22:40:00,63.6,63.616,63.588,63.616,439260000.0
2009-09-30 22:45:00,63.619,63.626,63.6,63.602,432800000.0
2009-09-30 22:50:00,63.611,63.622,63.575,63.603,461210000.0
2009-09-30 22:55:00,63.573,63.609,63.547,63.59,400450000.0
2009-09-30 23:00:00,63.609,63.634,63.571,63.612,350350000.0
2009-09-30 23:05:00,63.621,63.677,63.621,63.647,518950000.0
2009-09-30 23:10:00,63.65,63.688,63.64,63.68,359120000.0
2009-09-30 23:15:00,63.685,63.69,63.66,63.679,359800000.0
2009-09-30 23:20:00,63.673,63.703,63.653,63.674,326930000.0
2009-09-30 23:25:00,63.658,63.675,63.658,63.674,73020000.0
2009-09-30 23:30:00,63.686,63.686,63.638,63.645,131740000.0
2009-09-30 23:35:00,63.641,63.663,63.628,63.651,217090000.0
2009-09-30 23:40:00,63.646,63.666,63.633,63.648,210150000.0
2009-09-30 23:45:00,63.671,63.671,63.622,63.628,305060000.0
2009-09-30 23:50:00,63.632,63.663,63.623,63.635,445690000.0
2009-09-30 23:55:00,63.627,63.643,63.625,63.635,130450000.0
2009-10-01 00:00:00,63.656,63.682,63.636,63.667,261020000.0
2009-10-01 00:05:00,63.683,63.683,63.654,63.666,297960000.0
2009-10-01 00:10:00,63.67,63.699,63.652,63.694,217740000.0
2009-10-01 00:15:00,63.703,63.703,63.66,63.678,311620000.0
2009-10-01 00:20:00,63.669,63.69,63.658,63.682,366980000.0
2009-10-01 00:25:00,63.67,63.69,63.644,63.657,374580000.0
2009-10-01 00:30:00,63.673,63.675,63.65,63.666,447700000.0
2009-10-01 00:35:00,63.668,63.693,63.66,63.676,421940000.0
2009-10-01 00:40:00,63.66,63.684,63.659,63.679,425130000.0
2009-10-01 00:45:00,63.686,63.688,63.672,63.68,479430000.0
2009-10-01 00:50:00,63.682,63.697,63.651,63.67,339700000.0
2009-10-01 00:55:00,63.662,63.699,63.654,63.679,402510000.0
2009-10-01 01:00:00,63.714,63.769,63.694,63.76,340810000.0
2009-10-01 01:05:00,63.746,63.775,63.737,63.754,322790000.0
2009-10-01 01:10:00,63.751,63.758,63.73,63.755,249970000.0
2009-10-01 01:15:00,63.755,63.764,63.732,63.757,317970000.0
2009-10-01 01:20:00,63.778,63.791,63.738,63.746,306180000.0
2009-10-01 01:25:00,63.742,63.832,63.736,63.804,386020000.0
2009-10-01 01:30:00,63.827,63.846,63.792,63.808,425270000.0
2009-10-01 01:35:00,63.798,63.824,63.793,63.803,166790000.0
2009-10-01 01:40:00,63.808,63.84,63.795,63.816,401680000.0
2009-10-01 01:45:00,63.818,63.835,63.741,63.773,591360000.0
2009-10-01 01:50:00,63.777,63.789,63.728,63.77,395080000.0
2009-10-01 01:55:00,63.778,63.784,63.755,63.778,315020000.0
2009-10-01 02:00:00,63.796,63.798,63.747,63.775,199130000.0
2009-10-01 02:05:00,63.762,63.821,63.75,63.79,500260000.0
2009-10-01 02:10:00,63.774,63.793,63.742,63.793,234210000.0
2009-10-01 02:15:00,63.793,63.794,63.765,63.771,294570000.0
2009-10-01 02:20:00,63.779,63.791,63.739,63.775,538950000.0
2009-10-01 02:25:00,63.772,63.82,63.753,63.77,438790000.0
2009-10-01 02:30:00,63.771,63.771,63.718,63.748,317020000.0
2009-10-01 02:35:00,63.743,63.793,63.743,63.772,373190000.0
2009-10-01 02:40:00,63.779,63.799,63.755,63.759,314910000.0
2009-10-01 02:45:00,63.785,63.821,63.761,63.817,378300000.0
2009-10-01 02:50:00,63.823,63.834,63.752,63.77,471220000.0
2009-10-01 02:55:00,63.756,63.77,63.701,63.742,422500000.0
2009-10-01 03:00:00,63.74,63.752,63.655,63.658,325430000.0
2009-10-01 03:05:00,63.657,63.682,63.642,63.676,308390000.0
2009-10-01 03:10:00,63.672,63.707,63.653,63.698,457990000.0
2009-10-01 03:15:00,63.691,63.759,63.685,63.699,355070000.0
2009-10-01 03:20:00,63.713,63.744,63.698,63.715,210670000.0
2009-10-01 03:25:00,63.719,63.725,63.686,63.725,493420000.0
2009-10-01 03:30:00,63.729,63.743,63.684,63.709,291210000.0
2009-10-01 03:35:00,63.687,63.702,63.652,63.663,267140000.0
2009-10-01 03:40:00,63.672,63.71,63.672,63.68,478940000.0
2009-10-01 03:45:00,63.701,63.709,63.671,63.707,433660000.0
2009-10-01 03:50:00,63.694,63.724,63.665,63.703,283870000.0
2009-10-01 03:55:00,63.695,63.716,63.68,63.694,335310000.0
2009-10-01 04:00:00,63.695,63.713,63.683,63.7,292540000.0
2009-10-01 04:05:00,63.705,63.713,63.66,63.694,282280000.0
2009-10-01 04:10:00,63.705,63.733,63.685,63.702,287420000.0
2009-10-01 04:15:00,63.715,63.724,63.693,63.718,337630000.0
2009-10-01 04:20:00,63.704,63.728,63.696,63.718,52910000.0
2009-10-01 04:25:00,63.717,63.729,63.69,63.727,41810000.0
2009-10-01 04:30:00,63.73,63.753,63.709,63.718,72150000.0
2009-10-01 04:35:00,63.712,63.764,63.712,63.739,61340000.0
2009-10-01 04:40:00,63.731,63.756,63.731,63.756,167640000.0
2009-10-01 04:45:00,63.752,63.752,63.707,63.724,337260000.0
2009-10-01 04:50:00,63.723,63.723,63.652,63.676,252540000.0
2009-10-01 04:55:00,63.681,63.684,63.624,63.634,287460000.0
2009-10-01 05:00:00,63.646,63.662,63.622,63.646,237530000.0
2009-10-01 05:05:00,63.647,63.667,63.635,63.65,398920000.0
2009-10-01 05:10:00,63.658,63.672,63.64,63.666,239680000.0
2009-10-01 05:15:00,63.674,63.682,63.654,63.665,239970000.0
2009-10-01 05:20:00,63.661,63.668,63.623,63.638,566220000.0
2009-10-01 05:25:00,63.636,63.65,63.609,63.638,432340000.0
2009-10-01 05:30:00,63.656,63.703,63.641,63.687,331800000.0
2009-10-01 05:35:00,63.691,63.712,63.664,63.695,334970000.0
2009-10-01 05:40:00,63.695,63.74,63.694,63.737,316970000.0
2009-10-01 05:45:00,63.738,63.742,63.709,63.711,308210000.0
2009-10-01 05:50:00,63.728,63.745,63.704,63.745,411070000.0
2009-10-01 05:55:00,63.753,63.754,63.725,63.744,295730000.0
2009-10-01 06:00:00,63.754,63.754,63.697,63.699,321920000.0
2009-10-01 06:05:00,63.721,63.732,63.687,63.714,476620000.0
2009-10-01 06:10:00,63.711,63.711,63.639,63.655,185020000.0
2009-10-01 06:15:00,63.655,63.67,63.628,63.657,338270000.0
2009-10-01 06:20:00,63.661,63.702,63.661,63.675,585950000.0
2009-10-01 06:25:00,63.668,63.699,63.651,63.673,387860000.0
2009-10-01 06:30:00,63.676,63.685,63.651,63.678,379230000.0
2009-10-01 06:35:00,63.674,63.705,63.654,63.671,435030000.0
2009-10-01 06:40:00,63.668,63.695,63.663,63.685,303260000.0
2009-10-01 06:45:00,63.677,63.703,63.664,63.703,270120000.0
2009-10-01 06:50:00,63.689,63.705,63.665,63.687,439170000.0
2009-10-01 06:55:00,63.697,63.727,63.688,63.724,352630000.0
2009-10-01 07:00:00,63.724,63.725,63.687,63.725,178330000.0
2009-10-01 07:05:00,63.719,63.761,63.712,63.727,467700000.0
2009-10-01 07:10:00,63.714,63.748,63.699,63.738,540290000.0
2009-10-01 07:15:00,63.735,63.784,63.715,63.757,338160000.0
2009-10-01 07:20:00,63.755,63.755,63.71,63.728,395150000.0
2009-10-01 07:25:00,63.736,63.738,63.698,63.725,261520000.0
2009-10-01 07:30:00,63.725,63.741,63.71,63.736,395390000.0
2009-10-01 07:35:00,63.723,63.75,63.713,63.731,177620000.0
2009-10-01 07:40:00,63.733,63.757,63.708,63.717,192240000.0
2009-10-01 07:45:00,63.723,63.758,63.705,63.755,286640000.0
2009-10-01 07:50:00,63.739,63.756,63.702,63.726,278080000.0
2009-10-01 07:55:00,63.719,63.748,63.696,63.747,293270000.0
2009-10-01 08:00:00,63.754,63.775,63.697,63.733,370370000.0
2009-10-01 08:05:00,63.74,63.77,63.678,63.722,475500000.0
2009-10-01 08:10:00,63.732,63.751,63.713,63.721,449180000.0
2009-10-01 08:15:00,63.746,63.746,63.657,63.675,383970000.0
2009-10-01 08:20:00,63.663,63.705,63.663,63.704,390520000.0
2009-10-01 08:25:00,63.704,63.713,63.676,63.683,514900000.0
2009-10-01 08:30:00,63.695,63.706,63.663,63.678,278400000.0
2009-10-01 08:35:00,63.675,63.759,63.665,63.742,413220000.0
2009-10-01 08:40:00,63.721,63.782,63.721,63.766,342100000.0
2009-10-01 08:45:00,63.764,63.806,63.752,63.792,313420000.0
2009-10-01 08:50:00,63.795,63.805,63.771,63.795,440950000.0
2009-10-01 08:55:00,63.79,63.804,63.737,63.739,305090000.0
2009-10-01 09:00:00,63.767,63.78,63.729,63.758,275170000.0
2009-10-01 09:05:00,63.78,63.78,63.724,63.757,438100000.0
2009-10-01 09:10:00,63.765,63.77,63.705,63.746,387100000.0
2009-10-01 09:15:00,63.757,63.811,63.736,63.811,185640000.0
2009-10-01 09:20:00,63.81,63.836,63.795,63.825,491180000.0
2009-10-01 09:25:00,63.799,63.822,63.77,63.814,559380000.0
2009-10-01 09:30:00,63.826,63.826,63.776,63.815,340630000.0
2009-10-01 09:35:00,63.812,63.849,63.784,63.847,397320000.0
2009-10-01 09:40:00,63.822,63.858,63.82,63.845,467630000.0
2009-10-01 09:45:00,63.848,63.848,63.785,63.81,364280000.0
2009-10-01 09:50:00,63.828,63.831,63.738,63.762,357290000.0
2009-10-01 09:55:00,63.758,63.811,63.742,63.798,405090000.0
2009-10-01 10:00:00,63.798,63.824,63.78,63.804,433620000.0
2009-10-01 10:05:00,63.799,63.812,63.753,63.772,427050000.0
2009-10-01 10:10:00,63.78,63.828,63.773,63.805,509660000.0
2009-10-01 10:15:00,63.79,63.813,63.774,63.785,487120000.0
2009-10-01 10:20:00,63.784,63.834,63.765,63.834,485830000.0
2009-10-01 10:25:00,63.821,63.825,63.786,63.825,605940000.0
2009-10-01 10:30:00,63.825,63.827,63.786,63.794,399320000.0
2009-10-01 10:35:00,63.793,63.803,63.738,63.778,468990000.0
2009-10-01 10:40:00,63.77,63.79,63.757,63.775,428430000.0
2009-10-01 10:45:00,63.784,63.794,63.745,63.756,382820000.0
2009-10-01 10:50:00,63.752,63.799,63.724,63.742,413700000.0
2009-10-01 10:55:00,63.744,63.778,63.722,63.759,436840000.0
2009-10-01 11:00:00,63.758,63.781,63.742,63.753,483660000.0
2009-10-01 11:05:00,63.741,63.773,63.741,63.746,520220000.0
2009-10-01 11:10:00,63.75,63.782,63.726,63.778,414520000.0
2009-10-01 11:15:00,63.759,63.781,63.746,63.77,435760000.0
2009-10-01 11:20:00,63.769,63.785,63.76,63.768,423030000.0
2009-10-01 11:25:00,63.788,63.804,63.75,63.776,437260000.0
2009-10-01 11:30:00,63.771,63.799,63.742,63.766,467270000.0
2009-10-01 11:35:00,63.759,63.791,63.744,63.765,441910000.0
2009-10-01 11:40:00,63.756,63.776,63.737,63.774,288700000.0
2009-10-01 11:45:00,63.784,63.793,63.734,63.754,368510000.0
2009-10-01 11:50:00,63.751,63.779,63.751,63.754,343540000.0
2009-10-01 11:55:00,63.757,63.775,63.735,63.775,431060000.0
2009-10-01 12:00:00,63.774,63.8,63.752,63.795,379080000.0
2009-10-01 12:05:00,63.8,63.8,63.726,63.762,202030000.0
2009-10-01 12:10:00,63.749,63.753,63.675,63.7,295480000.0
2009-10-01 12:15:00,63.693,63.721,63.652,63.718,442610000.0
2009-10-01 12:20:00,63.716,63.722,63.678,63.687,253530000.0
2009-10-01 12:25:00,63.692,63.694,63.655,63.663,202430000.0
2009-10-01 12:30:00,63.678,63.701,63.648,63.648,293480000.0
2009-10-01 12:35:00,63.661,63.67,63.619,63.658,236650000.0
2009-10-01 12:40:00,63.659,63.663,63.625,63.64,338080000.0
2009-10-01 12:45:00,63.655,63.682,63.627,63.659,314230000.0
2009-10-01 12:50:00,63.667,63.679,63.643,63.664,302390000.0
2009-10-01 12:55:00,63.677,63.705,63.642,63.642,499920000.0
2009-10-01 13:00:00,63.662,63.662,63.615,63.629,419880000.0
2009-10-01 13:05:00,63.64,63.682,63.64,63.651,396240000.0
2009-10-01 13:10:00,63.638,63.681,63.635,63.669,493440000.0
2009-10-01 13:15:00,63.687,63.719,63.661,63.684,393980000.0
2009-10-01 13:20:00,63.688,63.703,63.664,63.686,386410000.0
2009-10-01 13:25:00,63.687,63.712,63.657,63.668,343960000.0
2009-10-01 13:30:00,63.681,63.709,63.66,63.676,319560000.0
2009-10-01 13:35:00,63.674,63.681,63.644,63.659,269080000.0
2009-10-01 13:40:00,63.666,63.682,63.631,63.644,504290000.0
2009-10-01 13:45:00,63.646,63.663,63.626,63.655,335550000.0
2009-10-01 13:50:00,63.657,63.675,63.627,63.656,239030000.0
2009-10-01 13:55:00,63.645,63.674,63.645,63.664,381230000.0
2009-10-01 14:00:00,63.674,63.694,63.643,63.676,249360000.0
2009-10-01 14:05:00,63.673,63.673,63.631,63.631,292490000.0
2009-10-01 14:10:00,63.64,63.659,63.606,63.632,557570000.0
2009-10-01 14:15:00,63.663,63.663,63.609,63.629,449240000.0
2009-10-01 14:20:00,63.625,63.635,63.594,63.601,339030000.0
2009-10-01 14:25:00,63.61,63.63,63.596,63.627,406520000.0
2009-10-01 14:30:00,63.629,63.656,63.577,63.626,591450000.0
2009-10-01 14:35:00,63.647,63.65,63.562,63.593,416630000.0
2009-10-01 14:40:00,63.587,63.603,63.529,63.593,407540000.0
2009-10-01 14:45:00,63.598,63.61,63.555,63.572,380810000.0
2009-10-01 14:50:00,63.562,63.604,63.528,63.59,548600000.0
2009-10-01 14:55:00,63.598,63.623,63.579,63.599,330690000.0
2009-10-01 15:00:00,63.611,63.655,63.597,63.613,394560000.0
2009-10-01 15:05:00,63.597,63.611,63.554,63.574,384730000.0
2009-10-01 15:10:00,63.571,63.59,63.554,63.579,479770000.0
2009-10-01 15:15:00,63.583,63.583,63.5,63.521,455530000.0
2009-10-01 15:20:00,63.528,63.528,63.437,63.447,426530000.0
2009-10-01 15:25:00,63.458,63.489,63.432,63.449,352020000.0
2009-10-01 15:30:00,63.45,63.45,63.398,63.417,358790000.0
2009-10-01 15:35:00,63.421,63.437,63.386,63.402,494020000.0
2009-10-01 15:40:00,63.418,63.438,63.399,63.434,371670000.0
2009-10-01 15:45:00,63.453,63.454,63.399,63.436,507120000.0
2009-10-01 15:50:00,63.427,63.44,63.391,63.416,492590000.0
2009-10-01 15:55:00,63.41,63.438,63.381,63.391,553260000.0
2009-10-01 16:00:00,63.395,63.43,63.337,63.375,467340000.0
2009-10-01 16:05:00,63.388,63.419,63.347,63.373,627480000.0
2009-10-01 16:10:00,63.382,63.415,63.353,63.393,376460000.0
2009-10-01 16:15:00,63.4,63.4,63.348,63.367,447430000.0
2009-10-01 16:20:00,63.376,63.408,63.347,63.372,461450000.0
2009-10-01 16:25:00,63.385,63.4,63.336,63.357,330550000.0
2009-10-01 16:30:00,63.35,63.398,63.349,63.375,425320000.0
2009-10-01 16:35:00,63.374,63.385,63.34,63.348,410360000.0
2009-10-01 16:40:00,63.373,63.38,63.342,63.359,571500000.0
2009-10-01 16:45:00,63.353,63.353,63.209,63.22,468640000.0
2009-10-01 16:50:00,63.223,63.302,63.223,63.256,425470000.0
2009-10-01 16:55:00,63.255,63.375,63.215,63.34,467400000.0
2009-10-01 17:00:00,63.357,63.377,63.325,63.325,385540000.0
2009-10-01 17:05:00,63.323,63.354,63.309,63.327,455000000.0
2009-10-01 17:10:00,63.315,63.407,63.308,63.327,493530000.0
2009-10-01 17:15:00,63.32,63.361,63.32,63.34,419450000.0
2009-10-01 17:20:00,63.337,63.343,63.287,63.343,360720000.0
2009-10-01 17:25:00,63.319,63.34,63.292,63.3,375250000.0
2009-10-01 17:30:00,63.317,63.355,63.295,63.34,337070000.0
2009-10-01 17:35:00,63.346,63.371,63.335,63.354,402540000.0
2009-10-01 17:40:00,63.357,63.376,63.336,63.348,357350000.0
2009-10-01 17:45:00,63.357,63.376,63.344,63.349,188530000.0
2009-10-01 17:50:00,63.359,63.376,63.341,63.376,319840000.0
2009-10-01 17:55:00,63.375,63.412,63.356,63.412,490130000.0
2009-10-01 18:00:00,63.414,63.414,63.376,63.386,203750000.0
2009-10-01 18:05:00,63.383,63.44,63.378,63.403,223870000.0
2009-10-01 18:10:00,63.409,63.413,63.383,63.394,310220000.0
2009-10-01 18:15:00,63.414,63.454,63.393,63.44,243100000.0
2009-10-01 18:20:00,63.444,63.444,63.404,63.408,338650000.0
2009-10-01 18:25:00,63.402,63.437,63.402,63.432,349070000.0
2009-10-01 18:30:00,63.432,63.463,63.409,63.455,290060000.0
2009-10-01 18:35:00,63.461,63.461,63.408,63.408,515810000.0
2009-10-01 18:40:00,63.416,63.427,63.401,63.418,306600000.0
2009-10-01 18:45:00,63.428,63.434,63.404,63.408,399610000.0
2009-10-01 18:50:00,63.403,63.418,63.382,63.413,512610000.0
2009-10-01 18:55:00,63.417,63.427,63.39,63.401,268150000.0
2009-10-01 19:00:00,63.414,63.414,63.371,63.378,414990000.0
2009-10-01 19:05:00,63.376,63.385,63.361,63.382,342350000.0
2009-10-01 19:10:00,63.379,63.403,63.362,63.375,243950000.0
2009-10-01 19:15:00,63.385,63.445,63.357,63.431,306360000.0
2009-10-01 19:20:00,63.417,63.466,63.357,63.362,398140000.0
2009-10-01 19:25:00,63.376,63.384,63.354,63.367,332210000.0
2009-10-01 19:30:00,63.382,63.382,63.324,63.327,325600000.0
2009-10-01 19:35:00,63.332,63.353,63.315,63.319,474420000.0
2009-10-01 19:40:00,63.328,63.367,63.322,63.367,173930000.0
2009-10-01 19:45:00,63.366,63.366,63.338,63.348,341870000.0
2009-10-01 19:50:00,63.363,63.378,63.341,63.372,602520000.0
2009-10-01 19:55:00,63.356,63.374,63.34,63.354,394460000.0
2009-10-01 20:00:00,63.373,63.389,63.345,63.364,386190000.0
2009-10-01 20:05:00,63.378,63.414,63.373,63.385,383990000.0
2009-10-01 20:10:00,63.371,63.413,63.371,63.389,385060000.0
2009-10-01 20:15:00,63.413,63.413,63.351,63.384,416900000.0
2009-10-01 20:20:00,63.35,63.399,63.35,63.378,307940000.0
2009-10-01 20:25:00,63.379,63.4,63.357,63.387,212470000.0
2009-10-01 20:30:00,63.392,63.394,63.342,63.362,320640000.0
2009-10-01 20:35:00,63.353,63.393,63.342,63.393,582270000.0
2009-10-01 20:40:00,63.366,63.382,63.331,63.34,414110000.0
2009-10-01 20:45:00,63.352,63.376,63.333,63.373,362840000.0
2009-10-01 20:50:00,63.358,63.38,63.327,63.34,436370000.0
2009-10-01 20:55:00,63.358,63.42,63.346,63.405,285580000.0
2009-10-01 21:00:00,63.403,63.418,63.363,63.377,453460000.0
2009-10-01 21:05:00,63.383,63.39,63.351,63.377,419760000.0
2009-10-01 21:10:00,63.378,63.423,63.37,63.373,470670000.0
2009-10-01 21:15:00,63.396,63.401,63.352,63.385,422950000.0
2009-10-01 21:20:00,63.402,63.411,63.378,63.398,202980000.0
2009-10-01 21:25:00,63.386,63.421,63.381,63.401,308850000.0
2009-10-01 21:30:00,63.424,63.43,63.376,63.409,557410000.0
2009-10-01 21:35:00,63.405,63.434,63.386,63.413,340660000.0
2009-10-01 21:40:00,63.419,63.431,63.395,63.395,539920000.0
2009-10-01 21:45:00,63.42,63.42,63.369,63.391,514880000.0
2009-10-01 21:50:00,63.367,63.422,63.366,63.417,614490000.0
2009-10-01 21:55:00,63.412,63.424,63.379,63.403,512230000.0
2009-10-01 22:00:00,63.408,63.436,63.39,63.427,560010000.0
2009-10-01 22:05:00,63.432,63.432,63.38,63.387,335440000.0
2009-10-01 22:10:00,63.38,63.408,63.375,63.39,319550000.0
2009-10-01 22:15:00,63.385,63.394,63.355,63.369,471070000.0
2009-10-01 22:20:00,63.361,63.388,63.33,63.368,375020000.0
2009-10-01 22:25:00,63.377,63.393,63.359,63.393,357370000.0
2009-10-01 22:30:00,63.393,63.393,63.332,63.332,347570000.0
2009-10-01 22:35:00,63.337,63.39,63.332,63.354,508100000.0
2009-10-01 22:40:00,63.381,63.424,63.371,63.41,226840000.0
2009-10-01 22:45:00,63.405,63.472,63.381,63.427,407430000.0
2009-10-01 22:50:00,63.42,63.429,63.353,63.353,440740000.0
2009-10-01 22:55:00,63.354,63.371,63.31,63.327,391020000.0
2009-10-01 23:00:00,63.351,63.364,63.289,63.296,343080000.0
2009-10-01 23:05:00,63.308,63.32,63.277,63.277,517940000.0
2009-10-01 23:10:00,63.279,63.317,63.276,63.29,305570000.0
2009-10-01 23:15:00,63.316,63.323,63.294,63.299,294600000.0
2009-10-01 23:20:00,63.359,63.359,63.301,63.307,375100000.0
2009-10-01 23:25:00,63.298,63.348,63.287,63.346,164310000.0
2009-10-01 23:30:00,63.339,63.353,63.294,63.334,255130000.0
2009-10-01 23:35:00,63.311,63.33,63.305,63.33,278010000.0
2009-10-01 23:40:00,63.326,63.338,63.284,63.302,214220000.0
2009-10-01 23:45:00,63.315,63.315,63.271,63.278,291590000.0
2009-10-01 23:50:00,63.299,63.304,63.254,63.275,448410000.0
2009-10-01 23:55:00,63.267,63.292,63.251,63.273,173600000.0
2009-10-02 00:00:00,63.292,63.292,63.261,63.273,248850000.0
2009-10-02 00:05:00,63.266,63.268,63.227,63.257,290580000.0
2009-10-02 00:10:00,63.237,63.264,63.234,63.241,223120000.0
2009-10-02 00:15:00,63.261,63.261,63.19,63.247,258120000.0
2009-10-02 00:20:00,63.244,63.254,63.219,63.222,382110000.0
2009-10-02 00:25:00,63.228,63.26,63.219,63.24,443840000.0
2009-10-02 00:30:00,63.267,63.278,63.236,63.267,370960000.0
2009-10-02 00:35:00,63.246,63.291,63.212,63.222,403260000.0
2009-10-02 00:40:00,63.212,63.232,63.182,63.207,411460000.0
2009-10-02 00:45:00,63.213,63.252,63.188,63.208,468810000.0
2009-10-02 00:50:00,63.204,63.238,63.196,63.216,328160000.0
2009-10-02 00:55:00,63.218,63.245,63.214,63.226,334950000.0
2009-10-02 01:00:00,63.236,63.27,63.202,63.27,320190000.0
2009-10-02 01:05:00,63.258,63.273,63.228,63.273,328630000.0
2009-10-02 01:10:00,63.252,63.276,63.246,63.249,395460000.0
2009-10-02 01:15:00,63.276,63.276,63.255,63.276,319510000.0
2009-10-02 01:20:00,63.251,63.286,63.25,63.275,318340000.0
2009-10-02 01:25:00,63.251,63.28,63.249,63.268,394620000.0
2009-10-02 01:30:00,63.3,63.3,63.225,63.227,431240000.0
2009-10-02 01:35:00,63.242,63.242,63.213,63.23,159520000.0
2009-10-02 01:40:00,63.215,63.215,63.144,63.168,350270000.0
2009-10-02 01:45:00,63.175,63.175,63.114,63.13,580310000.0
2009-10-02 01:50:00,63.128,63.166,63.115,63.148,323330000.0
2009-10-02 01:55:00,63.16,63.217,63.149,63.193,301530000.0
2009-10-02 02:00:00,63.205,63.235,63.177,63.194,190230000.0
2009-10-02 02:05:00,63.16,63.189,63.081,63.122,505610000.0
2009-10-02 02:10:00,63.112,63.112,63.018,63.084,231300000.0
2009-10-02 02:15:00,63.09,63.119,63.058,63.083,276420000.0
2009-10-02 02:20:00,63.085,63.118,63.074,63.105,531430000.0
2009-10-02 02:25:00,63.108,63.155,63.093,63.155,435750000.0
2009-10-02 02:30:00,63.166,63.166,63.103,63.109,301700000.0
2009-10-02 02:35:00,63.136,63.201,63.104,63.201,381740000.0
2009-10-02 02:40:00,63.195,63.221,63.136,63.214,317960000.0
2009-10-02 02:45:00,63.202,63.224,63.185,63.214,379420000.0
2009-10-02 02:50:00,63.228,63.228,63.165,63.188,467350000.0
2009-10-02 02:55:00,63.199,63.208,63.151,63.182,417590000.0
2009-10-02 03:00:00,63.193,63.193,63.116,63.146,335500000.0
2009-10-02 03:05:00,63.161,63.178,63.135,63.173,329300000.0
2009-10-02 03:10:00,63.17,63.217,63.158,63.181,441170000.0
2009-10-02 03:15:00,63.198,63.215,63.184,63.206,332360000.0
2009-10-02 03:20:00,63.204,63.241,63.19,63.231,207220000.0
2009-10-02 03:25:00,63.238,63.243,63.203,63.227,476910000.0
2009-10-02 03:30:00,63.244,63.267,63.215,63.267,293030000.0
2009-10-02 03:35:00,63.26,63.325,63.26,63.308,258810000.0
2009-10-02 03:40:00,63.298,63.319,63.267,63.296,456810000.0
2009-10-02 03:45:00,63.318,63.318,63.24,63.268,509400000.0
2009-10-02 03:50:00,63.276,63.278,63.234,63.234,310540000.0
2009-10-02 03:55:00,63.238,63.332,63.233,63.332,388760000.0
2009-10-02 04:00:00,63.342,63.342,63.304,63.31,313040000.0
2009-10-02 04:05:00,63.311,63.311,63.259,63.272,310810000.0
2009-10-02 04:10:00,63.291,63.32,63.277,63.304,321160000.0
2009-10-02 04:15:00,63.307,63.312,63.25,63.254,369280000.0
2009-10-02 04:20:00,63.246,63.293,63.237,63.244,66060000.0
2009-10-02 04:25:00,63.239,63.266,63.23,63.237,72790000.0
2009-10-02 04:30:00,63.241,63.252,63.223,63.252,60160000.0
2009-10-02 04:35:00,63.246,63.255,63.218,63.239,54750000.0
2009-10-02 04:40:00,63.24,63.254,63.229,63.254,163640000.0
2009-10-02 04:45:00,63.253,63.261,63.183,63.206,359420000.0
2009-10-02 04:50:00,63.192,63.23,63.188,63.211,280340000.0
2009-10-02 04:55:00,63.209,63.217,63.175,63.196,290750000.0
2009-10-02 05:00:00,63.204,63.204,63.095,63.126,260930000.0
2009-10-02 05:05:00,63.121,63.146,63.069,63.096,520150000.0
2009-10-02 05:10:00,63.097,63.129,63.065,63.1,239050000.0
2009-10-02 05:15:00,63.119,63.128,63.074,63.115,281390000.0
2009-10-02 05:20:00,63.12,63.15,63.093,63.15,528340000.0
2009-10-02 05:25:00,63.139,63.162,63.128,63.147,409660000.0
2009-10-02 05:30:00,63.146,63.163,63.102,63.158,323930000.0
2009-10-02 05:35:00,63.15,63.213,63.145,63.194,332070000.0
2009-10-02 05:40:00,63.187,63.203,63.161,63.185,309220000.0
2009-10-02 05:45:00,63.168,63.178,63.144,63.173,254780000.0
2009-10-02 05:50:00,63.165,63.17,63.115,63.121,396720000.0
2009-10-02 05:55:00,63.134,63.151,63.111,63.133,316410000.0
2009-10-02 06:00:00,63.138,63.154,63.111,63.118,320220000.0
2009-10-02 06:05:00,63.14,63.18,63.118,63.152,468690000.0
2009-10-02 06:10:00,63.174,63.198,63.147,63.166,170050000.0
2009-10-02 06:15:00,63.196,63.206,63.154,63.194,331770000.0
2009-10-02 06:20:00,63.202,63.219,63.185,63.191,483630000.0
2009-10-02 06:25:00,63.215,63.229,63.194,63.224,408000000.0
2009-10-02 06:30:00,63.218,63.237,63.186,63.214,395850000.0
2009-10-02 06:35:00,63.213,63.215,63.183,63.197,446750000.0
2009-10-02 06:40:00,63.191,63.221,63.182,63.208,308410000.0
2009-10-02 06:45:00,63.194,63.199,63.164,63.176,266150000.0
2009-10-02 06:50:00,63.187,63.195,63.149,63.177,445800000.0
2009-10-02 06:55:00,63.171,63.195,63.162,63.185,374960000.0
2009-10-02 07:00:00,63.198,63.215,63.153,63.168,185230000.0
2009-10-02 07:05:00,63.16,63.199,63.154,63.197,465740000.0
2009-10-02 07:10:00,63.169,63.224,63.156,63.224,549020000.0
2009-10-02 07:15:00,63.224,63.229,63.138,63.155,350640000.0
2009-10-02 07:20:00,63.132,63.215,63.127,63.21,395570000.0
2009-10-02 07:25:00,63.203,63.208,63.154,63.176,295240000.0
2009-10-02 07:30:00,63.194,63.203,63.168,63.198,385680000.0
2009-10-02 07:35:00,63.186,63.204,63.162,63.194,172720000.0
2009-10-02 07:40:00,63.192,63.225,63.173,63.217,244370000.0
2009-10-02 07:45:00,63.231,63.231,63.154,63.206,296130000.0
2009-10-02 07:50:00,63.209,63.248,63.191,63.223,273880000.0
2009-10-02 07:55:00,63.212,63.238,63.192,63.225,300980000.0
2009-10-02 08:00:00,63.233,63.24,63.182,63.215,393820000.0
2009-10-02 08:05:00,63.199,63.242,63.197,63.234,476110000.0
2009-10-02 08:10:00,63.237,63.244,63.208,63.234,446710000.0
2009-10-02 08:15:00,63.255,63.262,63.209,63.256,380770000.0
2009-10-02 08:20:00,63.238,63.262,63.231,63.258,404690000.0
2009-10-02 08:25:00,63.261,63.313,63.247,63.264,482790000.0
2009-10-02 08:30:00,63.266,63.291,63.234,63.242,280240000.0
2009-10-02 08:35:00,63.242,63.266,63.217,63.223,414740000.0
2009-10-02 08:40:00,63.226,63.252,63.196,63.237,338070000.0
2009-10-02 08:45:00,63.228,63.251,63.212,63.233,298470000.0
2009-10-02 08:50:00,63.233,63.239,63.204,63.21,429670000.0
2009-10-02 08:55:00,63.209,63.245,63.176,63.2,300090000.0
2009-10-02 09:00:00,63.213,63.236,63.192,63.211,258010000.0
2009-10-02 09:05:00,63.246,63.298,63.185,63.191,450570000.0
2009-10-02 09:10:00,63.199,63.264,63.174,63.184,396880000.0
2009-10-02 09:15:00,63.205,63.205,63.143,63.177,183990000.0
2009-10-02 09:20:00,63.162,63.197,63.145,63.167,471060000.0
2009-10-02 09:25:00,63.143,63.185,63.1,63.133,546390000.0
2009-10-02 09:30:00,63.131,63.131,63.036,63.046,333590000.0
2009-10-02 09:35:00,63.074,63.093,63.043,63.07,402050000.0
2009-10-02 09:40:00,63.06,63.127,63.041,63.07,463520000.0
2009-10-02 09:45:00,63.093,63.095,63.053,63.077,349810000.0
2009-10-02 09:50:00,63.083,63.154,63.058,63.126,372310000.0
2009-10-02 09:55:00,63.09,63.156,63.077,63.125,417040000.0
2009-10-02 10:00:00,63.094,63.127,63.086,63.117,416740000.0
2009-10-02 10:05:00,63.128,63.128,63.072,63.098,446790000.0
2009-10-02 10:10:00,63.088,63.108,63.059,63.096,525960000.0
2009-10-02 10:15:00,63.105,63.105,63.062,63.084,496180000.0
2009-10-02 10:20:00,63.085,63.09,63.036,63.073,489280000.0
2009-10-02 10:25:00,63.059,63.086,63.021,63.086,599190000.0
2009-10-02 10:30:00,63.093,63.101,63.055,63.089,395420000.0
2009-10-02 10:35:00,63.056,63.095,63.036,63.058,447060000.0
2009-10-02 10:40:00,63.043,63.065,63.017,63.038,451460000.0
2009-10-02 10:45:00,63.073,63.101,63.036,63.049,373860000.0
2009-10-02 10:50:00,63.036,63.109,63.035,63.082,409550000.0
2009-10-02 10:55:00,63.093,63.119,63.059,63.081,462330000.0
2009-10-02 11:00:00,63.091,63.091,63.025,63.084,461880000.0
2009-10-02 11:05:00,63.082,63.094,63.046,63.074,507590000.0
2009-10-02 11:10:00,63.047,63.092,63.039,63.052,404540000.0
2009-10-02 11:15:00,63.093,63.093,63.034,63.049,421270000.0
2009-10-02 11:20:00,63.068,63.091,63.026,63.033,404210000.0
2009-10-02 11:25:00,63.044,63.058,63.017,63.045,446220000.0
2009-10-02 11:30:00,63.046,63.074,63.02,63.068,455060000.0
2009-10-02 11:35:00,63.032,63.075,63.031,63.038,476080000.0
2009-10-02 11:40:00,63.066,63.074,63.017,63.036,304150000.0
2009-10-02 11:45:00,63.047,63.052,63.016,63.045,369910000.0
2009-10-02 11:50:00,63.038,63.054,63.002,63.035,336440000.0
2009-10-02 11:55:00,63.044,63.044,62.993,63.025,416320000.0
2009-10-02 12:00:00,63.025,63.042,63.0,63.031,388970000.0
2009-10-02 12:05:00,63.005,63.029,62.995,63.024,203080000.0
2009-10-02 12:10:00,62.994,63.025,62.986,63.025,237260000.0
2009-10-02 12:15:00,63.025,63.035,62.984,63.008,463050000.0
2009-10-02 12:20:00,63.014,63.014,62.961,63.004,263280000.0
2009-10-02 12:25:00,63.002,63.008,62.973,62.998,164050000.0
2009-10-02 12:30:00,63.004,63.032,62.967,63.021,295050000.0
2009-10-02 12:35:00,62.992,63.033,62.992,63.026,241050000.0
2009-10-02 12:40:00,63.019,63.062,63.003,63.06,329840000.0
2009-10-02 12:45:00,63.055,63.055,62.984,62.99,330820000.0
2009-10-02 12:50:00,62.981,63.015,62.971,63.001,376440000.0
2009-10-02 12:55:00,63.019,63.025,62.984,63.015,490740000.0
2009-10-02 13:00:00,63.005,63.01,62.973,62.973,405410000.0
2009-10-02 13:05:00,62.979,63.032,62.975,63.014,402380000.0
2009-10-02 13:10:00,63.018,63.054,62.998,63.054,472490000.0
2009-10-02 13:15:00,63.057,63.057,63.02,63.053,399790000.0
2009-10-02 13:20:00,63.046,63.069,63.024,63.056,380580000.0
2009-10-02 13:25:00,63.053,63.066,63.033,63.048,338590000.0
2009-10-02 13:30:00,63.073,63.102,63.05,63.087,316280000.0
2009-10-02 13:35:00,63.098,63.106,63.059,63.059,268390000.0
2009-10-02 13:40:00,63.071,63.112,63.068,63.098,474600000.0
2009-10-02 13:45:00,63.106,63.106,63.051,63.067,329780000.0
2009-10-02 13:50:00,63.076,63.087,63.056,63.064,261600000.0
2009-10-02 13:55:00,63.074,63.1,63.055,63.068,536510000.0
2009-10-02 14:00:00,63.085,63.113,63.057,63.093,249910000.0
2009-10-02 14:05:00,63.07,63.096,63.064,63.08,302760000.0
2009-10-02 14:10:00,63.073,63.103,63.048,63.094,544970000.0
2009-10-02 14:15:00,63.103,63.103,63.043,63.094,443660000.0
2009-10-02 14:20:00,63.092,63.112,63.044,63.105,353090000.0
2009-10-02 14:25:00,63.114,63.151,63.052,63.143,391690000.0
2009-10-02 14:30:00,63.137,63.137,62.718,62.838,578500000.0
2009-10-02 14:35:00,62.84,62.867,62.725,62.774,406300000.0
2009-10-02 14:40:00,62.746,62.848,62.737,62.814,394460000.0
2009-10-02 14:45:00,62.827,62.911,62.814,62.902,389680000.0
2009-10-02 14:50:00,62.889,62.99,62.889,62.933,569300000.0
2009-10-02 14:55:00,62.897,62.928,62.874,62.915,340720000.0
2009-10-02 15:00:00,62.932,62.932,62.835,62.863,429500000.0
2009-10-02 15:05:00,62.885,62.926,62.787,62.906,396010000.0
2009-10-02 15:10:00,62.888,62.904,62.801,62.877,476720000.0
2009-10-02 15:15:00,62.876,62.894,62.824,62.869,471650000.0
2009-10-02 15:20:00,62.86,62.866,62.75,62.768,417190000.0
2009-10-02 15:25:00,62.785,62.802,62.74,62.771,362550000.0
2009-10-02 15:30:00,62.786,62.803,62.746,62.768,360600000.0
2009-10-02 15:35:00,62.775,62.803,62.736,62.746,509360000.0
2009-10-02 15:40:00,62.738,62.798,62.713,62.767,360730000.0
2009-10-02 15:45:00,62.774,62.774,62.666,62.739,516760000.0
2009-10-02 15:50:00,62.733,62.739,62.659,62.68,509090000.0
2009-10-02 15:55:00,62.687,62.735,62.652,62.701,533660000.0
2009-10-02 16:00:00,62.698,62.764,62.649,62.753,455400000.0
2009-10-02 16:05:00,62.768,62.836,62.767,62.808,617780000.0
2009-10-02 16:10:00,62.807,62.82,62.732,62.774,374270000.0
2009-10-02 16:15:00,62.782,62.853,62.767,62.828,441550000.0
2009-10-02 16:20:00,62.836,62.943,62.815,62.937,475980000.0
2009-10-02 16:25:00,62.942,63.02,62.94,62.981,337750000.0
2009-10-02 16:30:00,62.98,63.041,62.976,63.015,430900000.0
2009-10-02 16:35:00,62.999,63.075,62.999,63.047,398570000.0
2009-10-02 16:40:00,63.044,63.049,62.995,63.027,576670000.0
2009-10-02 16:45:00,63.044,63.044,62.988,63.013,476580000.0
2009-10-02 16:50:00,63.017,63.041,63.001,63.004,422630000.0
2009-10-02 16:55:00,63.008,63.123,63.003,63.054,449750000.0
2009-10-02 17:00:00,63.058,63.257,63.038,63.237,378990000.0
2009-10-02 17:05:00,63.235,63.529,63.23,63.523,450460000.0
2009-10-02 17:10:00,63.502,63.509,63.377,63.396,490460000.0
2009-10-02 17:15:00,63.395,63.456,63.358,63.368,412120000.0
2009-10-02 17:20:00,63.385,63.515,63.385,63.473,364160000.0
2009-10-02 17:25:00,63.463,63.478,63.42,63.426,367750000.0
2009-10-02 17:30:00,63.441,63.482,63.408,63.455,345530000.0
2009-10-02 17:35:00,63.445,63.448,63.392,63.401,428300000.0
2009-10-02 17:40:00,63.399,63.399,63.305,63.348,363130000.0
2009-10-02 17:45:00,63.373,63.373,63.343,63.357,194350000.0
2009-10-02 17:50:00,63.358,63.386,63.336,63.381,321290000.0
2009-10-02 17:55:00,63.369,63.377,63.304,63.335,467160000.0
2009-10-02 18:00:00,63.342,63.346,63.308,63.338,197590000.0
2009-10-02 18:05:00,63.341,63.351,63.265,63.31,227510000.0
2009-10-02 18:10:00,63.327,63.386,63.301,63.328,302480000.0
2009-10-02 18:15:00,63.345,63.373,63.326,63.347,231140000.0
2009-10-02 18:20:00,63.34,63.36,63.304,63.319,328170000.0
2009-10-02 18:25:00,63.315,63.347,63.294,63.317,353840000.0
2009-10-02 18:30:00,63.327,63.352,63.299,63.344,361530000.0
2009-10-02 18:35:00,63.333,63.344,63.299,63.299,411090000.0
2009-10-02 18:40:00,63.318,63.348,63.305,63.337,405230000.0
2009-10-02 18:45:00,63.343,63.362,63.31,63.347,395580000.0
2009-10-02 18:50:00,63.352,63.354,63.313,63.344,502670000.0
2009-10-02 18:55:00,63.34,63.384,63.323,63.377,330380000.0
2009-10-02 19:00:00,63.378,63.385,63.285,63.341,415040000.0
2009-10-02 19:05:00,63.316,63.369,63.316,63.357,343340000.0
2009-10-02 19:10:00,63.349,63.356,63.289,63.332,313410000.0
2009-10-02 19:15:00,63.341,63.357,63.291,63.307,306960000.0
2009-10-02 19:20:00,63.316,63.321,63.239,63.257,402770000.0
2009-10-02 19:25:00,63.269,63.317,63.227,63.31,333360000.0
2009-10-02 19:30:00,63.309,63.309,63.222,63.247,349900000.0
2009-10-02 19:35:00,63.273,63.273,63.203,63.209,476700000.0
2009-10-02 19:40:00,63.223,63.262,63.204,63.236,170410000.0
2009-10-02 19:45:00,63.264,63.264,63.214,63.226,358190000.0
2009-10-02 19:50:00,63.243,63.308,63.226,63.26,604880000.0
2009-10-02 19:55:00,63.273,63.289,63.241,63.265,398070000.0
2009-10-02 20:00:00,63.276,63.288,63.236,63.265,379060000.0
2009-10-02 20:05:00,63.241,63.283,63.239,63.249,381920000.0
2009-10-02 20:10:00,63.251,63.277,63.243,63.257,328970000.0
2009-10-02 20:15:00,63.275,63.287,63.243,63.255,355780000.0
2009-10-02 20:20:00,63.268,63.299,63.253,63.288,287200000.0
2009-10-02 20:25:00,63.304,63.321,63.294,63.3,168740000.0
2009-10-02 20:30:00,63.33,63.355,63.299,63.302,306760000.0
2009-10-02 20:35:00,63.313,63.326,63.294,63.316,528940000.0
2009-10-02 20:40:00,63.306,63.348,63.302,63.329,398420000.0
2009-10-02 20:45:00,63.342,63.342,63.314,63.315,174080000.0
2009-10-02 20:50:00,63.315,63.329,63.291,63.3,448060000.0
2009-10-02 20:55:00,63.304,63.366,63.273,63.366,308720000.0
2009-10-02 21:00:00,63.376,63.4,63.352,63.358,476070000.0
2009-10-02 21:05:00,63.365,63.365,63.306,63.341,450980000.0
2009-10-02 21:10:00,63.343,63.391,63.336,63.371,501170000.0
2009-10-02 21:15:00,63.383,63.401,63.351,63.358,435510000.0
2009-10-02 21:20:00,63.341,63.371,63.339,63.339,261340000.0
2009-10-02 21:25:00,63.328,63.395,63.327,63.395,317380000.0
2009-10-02 21:30:00,63.395,63.406,63.361,63.386,536750000.0
2009-10-02 21:35:00,63.379,63.41,63.352,63.392,338460000.0
2009-10-02 21:40:00,63.378,63.416,63.372,63.403,548770000.0
2009-10-02 21:45:00,63.419,63.419,63.39,63.39,518760000.0
2009-10-02 21:50:00,63.401,63.433,63.383,63.383,601230000.0
2009-10-02 21:55:00,63.385,63.435,63.37,63.37,517840000.0
2009-10-02 22:00:00,63.376,63.384,63.284,63.337,550810000.0
2009-10-02 22:05:00,63.349,63.361,63.327,63.34,433480000.0
2009-10-02 22:10:00,63.356,63.358,63.35,63.35,100490000.0
2009-10-02 22:15:00,63.343,63.351,63.283,63.297,480180000.0
2009-10-02 22:20:00,63.348,63.348,63.268,63.333,380010000.0
2009-10-02 22:25:00,63.323,63.348,63.3,63.321,437080000.0
2009-10-02 22:30:00,63.341,63.375,63.328,63.362,273580000.0
2009-10-02 22:35:00,63.331,63.375,63.33,63.359,253000000.0
2009-10-02 22:40:00,63.362,63.393,63.334,63.388,449080000.0
2009-10-02 22:45:00,63.402,63.402,63.334,63.354,428400000.0
2009-10-02 22:50:00,63.369,63.383,63.347,63.358,469320000.0
2009-10-02 22:55:00,63.367,63.37,63.315,63.367,395240000.0
2009-10-05 02:00:00,63.427,63.467,63.421,63.44,305260000.0
2009-10-05 02:05:00,63.444,63.534,63.408,63.517,406180000.0
2009-10-05 02:10:00,63.509,63.527,63.463,63.496,570330000.0
2009-10-05 02:15:00,63.513,63.534,63.482,63.524,392600000.0
2009-10-05 02:20:00,63.51,63.52,63.472,63.477,181570000.0
2009-10-05 02:25:00,63.474,63.538,63.473,63.526,430430000.0
2009-10-05 02:30:00,63.537,63.575,63.515,63.544,386150000.0
2009-10-05 02:35:00,63.557,63.561,63.474,63.521,315820000.0
2009-10-05 02:40:00,63.516,63.541,63.492,63.527,312160000.0
2009-10-05 02:45:00,63.522,63.535,63.494,63.513,402970000.0
2009-10-05 02:50:00,63.488,63.523,63.481,63.523,317650000.0
2009-10-05 02:55:00,63.522,63.56,63.522,63.545,332840000.0
2009-10-05 03:00:00,63.572,63.612,63.548,63.61,391540000.0
2009-10-05 03:05:00,63.612,63.653,63.603,63.64,345020000.0
2009-10-05 03:10:00,63.634,63.655,63.624,63.634,467000000.0
2009-10-05 03:15:00,63.643,63.647,63.586,63.602,399290000.0
2009-10-05 03:20:00,63.589,63.62,63.574,63.586,420700000.0
2009-10-05 03:25:00,63.581,63.629,63.571,63.617,450720000.0
2009-10-05 03:30:00,63.631,63.633,63.592,63.599,446440000.0
2009-10-05 03:35:00,63.599,63.603,63.572,63.599,371850000.0
2009-10-05 03:40:00,63.591,63.599,63.567,63.586,332310000.0
2009-10-05 03:45:00,63.584,63.604,63.567,63.59,228010000.0
2009-10-05 03:50:00,63.587,63.61,63.571,63.602,299550000.0
2009-10-05 03:55:00,63.594,63.622,63.587,63.604,244260000.0
2009-10-05 04:00:00,63.603,63.614,63.584,63.606,171560000.0
2009-10-05 04:05:00,63.6,63.623,63.589,63.617,436970000.0
2009-10-05 04:10:00,63.611,63.62,63.542,63.548,303840000.0
2009-10-05 04:15:00,63.561,63.561,63.512,63.537,211240000.0
2009-10-05 04:20:00,63.538,63.538,63.508,63.526,326240000.0
2009-10-05 04:25:00,63.514,63.546,63.507,63.526,245430000.0
2009-10-05 04:30:00,63.536,63.553,63.529,63.552,149760000.0
2009-10-05 04:35:00,63.534,63.583,63.534,63.569,370040000.0
2009-10-05 04:40:00,63.564,63.574,63.523,63.543,339410000.0
2009-10-05 04:45:00,63.56,63.56,63.535,63.54,330250000.0
2009-10-05 04:50:00,63.542,63.565,63.532,63.548,488460000.0
2009-10-05 04:55:00,63.559,63.582,63.542,63.563,362050000.0
2009-10-05 05:00:00,63.566,63.58,63.544,63.569,406620000.0
2009-10-05 05:05:00,63.565,63.583,63.544,63.561,469590000.0
2009-10-05 05:10:00,63.545,63.585,63.545,63.578,415180000.0
2009-10-05 05:15:00,63.585,63.589,63.564,63.577,441220000.0
2009-10-05 05:20:00,63.584,63.587,63.568,63.576,493820000.0
2009-10-05 05:25:00,63.581,63.612,63.575,63.609,340470000.0
2009-10-05 05:30:00,63.621,63.63,63.562,63.568,433430000.0
2009-10-05 05:35:00,63.579,63.615,63.565,63.602,384850000.0
2009-10-05 05:40:00,63.578,63.624,63.578,63.613,473560000.0
2009-10-05 05:45:00,63.625,63.641,63.612,63.63,463870000.0
2009-10-05 05:50:00,63.629,63.64,63.611,63.618,448780000.0
2009-10-05 05:55:00,63.605,63.637,63.596,63.608,559840000.0
2009-10-05 06:00:00,63.616,63.633,63.604,63.61,528170000.0
2009-10-05 06:05:00,63.599,63.618,63.588,63.607,597790000.0
2009-10-05 06:10:00,63.596,63.613,63.563,63.563,512760000.0
2009-10-05 06:15:00,63.581,63.581,63.544,63.572,552970000.0
2009-10-05 06:20:00,63.576,63.585,63.553,63.565,353820000.0
2009-10-05 06:25:00,63.57,63.587,63.554,63.583,565000000.0
2009-10-05 06:30:00,63.587,63.602,63.573,63.58,304910000.0
2009-10-05 06:35:00,63.571,63.594,63.564,63.58,250990000.0
2009-10-05 06:40:00,63.575,63.584,63.561,63.571,439040000.0
2009-10-05 06:45:00,63.58,63.591,63.555,63.582,504480000.0
2009-10-05 06:50:00,63.579,63.596,63.55,63.569,435830000.0
2009-10-05 06:55:00,63.546,63.572,63.54,63.547,466320000.0
2009-10-05 07:00:00,63.551,63.572,63.541,63.553,271060000.0
2009-10-05 07:05:00,63.533,63.568,63.524,63.557,422820000.0
2009-10-05 07:10:00,63.568,63.583,63.552,63.579,343740000.0
2009-10-05 07:15:00,63.58,63.583,63.544,63.573,389410000.0
2009-10-05 07:20:00,63.56,63.592,63.555,63.567,548800000.0
2009-10-05 07:25:00,63.582,63.583,63.562,63.569,304170000.0
2009-10-05 07:30:00,63.586,63.59,63.558,63.564,197360000.0
2009-10-05 07:35:00,63.567,63.584,63.556,63.573,274080000.0
2009-10-05 07:40:00,63.569,63.602,63.552,63.587,353380000.0
2009-10-05 07:45:00,63.596,63.643,63.589,63.629,362530000.0
2009-10-05 07:50:00,63.618,63.629,63.601,63.621,350780000.0
2009-10-05 07:55:00,63.605,63.653,63.603,63.634,395820000.0
2009-10-05 08:00:00,63.66,63.679,63.605,63.614,405350000.0
2009-10-05 08:05:00,63.616,63.631,63.586,63.614,609030000.0
2009-10-05 08:10:00,63.617,63.655,63.592,63.631,358260000.0
2009-10-05 08:15:00,63.646,63.647,63.598,63.637,175480000.0
2009-10-05 08:20:00,63.634,63.664,63.569,63.606,481770000.0
2009-10-05 08:25:00,63.567,63.63,63.545,63.63,350770000.0
2009-10-05 08:30:00,63.622,63.651,63.595,63.632,319540000.0
2009-10-05 08:35:00,63.644,63.695,63.604,63.621,414180000.0
2009-10-05 08:40:00,63.619,63.629,63.592,63.614,297990000.0
2009-10-05 08:45:00,63.63,63.64,63.592,63.613,324210000.0
2009-10-05 08:50:00,63.625,63.632,63.581,63.624,345820000.0
2009-10-05 08:55:00,63.609,63.66,63.608,63.66,415500000.0
2009-10-05 09:00:00,63.66,63.66,63.589,63.608,331780000.0
2009-10-05 09:05:00,63.617,63.667,63.61,63.626,497010000.0
2009-10-05 09:10:00,63.626,63.653,63.622,63.637,392360000.0
2009-10-05 09:15:00,63.649,63.663,63.624,63.64,414710000.0
2009-10-05 09:20:00,63.633,63.682,63.608,63.666,521180000.0
2009-10-05 09:25:00,63.662,63.716,63.662,63.703,354960000.0
2009-10-05 09:30:00,63.705,63.723,63.666,63.681,358170000.0
2009-10-05 09:35:00,63.68,63.699,63.666,63.675,323800000.0
2009-10-05 09:40:00,63.678,63.698,63.619,63.629,232760000.0
2009-10-05 09:45:00,63.632,63.659,63.606,63.626,306860000.0
2009-10-05 09:50:00,63.62,63.645,63.602,63.611,230610000.0
2009-10-05 09:55:00,63.598,63.635,63.598,63.622,209380000.0
2009-10-05 10:00:00,63.626,63.63,63.564,63.568,485230000.0
2009-10-05 10:05:00,63.573,63.638,63.556,63.626,320550000.0
2009-10-05 10:10:00,63.639,63.652,63.588,63.618,192680000.0
2009-10-05 10:15:00,63.627,63.658,63.607,63.637,370680000.0
2009-10-05 10:20:00,63.642,63.674,63.637,63.648,403310000.0
2009-10-05 10:25:00,63.646,63.663,63.633,63.662,340360000.0
2009-10-05 10:30:00,63.65,63.669,63.64,63.642,380110000.0
2009-10-05 10:35:00,63.65,63.674,63.64,63.668,363600000.0
2009-10-05 10:40:00,63.673,63.682,63.646,63.651,428560000.0
2009-10-05 10:45:00,63.651,63.671,63.642,63.664,505310000.0
2009-10-05 10:50:00,63.659,63.675,63.623,63.639,451260000.0
2009-10-05 10:55:00,63.636,63.647,63.627,63.641,379460000.0
2009-10-05 11:00:00,63.645,63.67,63.624,63.657,447140000.0
2009-10-05 11:05:00,63.658,63.668,63.643,63.643,426670000.0
2009-10-05 11:10:00,63.641,63.665,63.626,63.626,472070000.0
2009-10-05 11:15:00,63.64,63.666,63.624,63.653,583980000.0
2009-10-05 11:20:00,63.66,63.674,63.652,63.667,403940000.0
2009-10-05 11:25:00,63.661,63.682,63.649,63.668,432900000.0
2009-10-05 11:30:00,63.66,63.692,63.638,63.677,354470000.0
2009-10-05 11:35:00,63.676,63.711,63.669,63.7,465380000.0
2009-10-05 11:40:00,63.712,63.752,63.706,63.722,443230000.0
2009-10-05 11:45:00,63.74,63.74,63.685,63.691,375870000.0
2009-10-05 11:50:00,63.68,63.709,63.667,63.672,615120000.0
2009-10-05 11:55:00,63.67,63.71,63.666,63.673,470820000.0
2009-10-05 12:00:00,63.678,63.698,63.661,63.689,523910000.0
2009-10-05 12:05:00,63.691,63.697,63.658,63.671,501920000.0
2009-10-05 12:10:00,63.671,63.694,63.656,63.694,500210000.0
2009-10-05 12:15:00,63.691,63.697,63.651,63.674,389750000.0
2009-10-05 12:20:00,63.669,63.703,63.654,63.688,497310000.0
2009-10-05 12:25:00,63.715,63.741,63.672,63.685,371150000.0
2009-10-05 12:30:00,63.699,63.721,63.681,63.704,342300000.0
2009-10-05 12:35:00,63.719,63.727,63.7,63.718,433270000.0
2009-10-05 12:40:00,63.701,63.721,63.689,63.698,472120000.0
2009-10-05 12:45:00,63.705,63.721,63.684,63.715,466840000.0
2009-10-05 12:50:00,63.715,63.739,63.707,63.709,385450000.0
2009-10-05 12:55:00,63.723,63.723,63.702,63.714,356200000.0
2009-10-05 13:00:00,63.699,63.719,63.683,63.71,329640000.0
2009-10-05 13:05:00,63.708,63.732,63.699,63.712,533910000.0
2009-10-05 13:10:00,63.7,63.717,63.698,63.708,356940000.0
2009-10-05 13:15:00,63.719,63.73,63.691,63.697,386570000.0
2009-10-05 13:20:00,63.708,63.712,63.677,63.698,381320000.0
2009-10-05 13:25:00,63.692,63.706,63.688,63.69,562460000.0
2009-10-05 13:30:00,63.708,63.708,63.681,63.692,380550000.0
2009-10-05 13:35:00,63.682,63.714,63.679,63.699,326400000.0
2009-10-05 13:40:00,63.701,63.712,63.691,63.702,436510000.0
2009-10-05 13:45:00,63.711,63.711,63.68,63.682,575390000.0
2009-10-05 13:50:00,63.692,63.704,63.675,63.682,300110000.0
2009-10-05 13:55:00,63.662,63.68,63.614,63.627,251850000.0
2009-10-05 14:00:00,63.625,63.672,63.603,63.664,529260000.0
2009-10-05 14:05:00,63.665,63.682,63.66,63.678,244260000.0
2009-10-05 14:10:00,63.666,63.696,63.661,63.691,332770000.0
2009-10-05 14:15:00,63.702,63.703,63.661,63.668,492900000.0
2009-10-05 14:20:00,63.659,63.702,63.636,63.688,290200000.0
2009-10-05 14:25:00,63.694,63.694,63.648,63.663,300510000.0
2009-10-05 14:30:00,63.68,63.686,63.651,63.674,339410000.0
2009-10-05 14:35:00,63.661,63.673,63.652,63.666,400660000.0
2009-10-05 14:40:00,63.663,63.677,63.642,63.659,395520000.0
2009-10-05 14:45:00,63.665,63.671,63.615,63.618,480330000.0
2009-10-05 14:50:00,63.602,63.631,63.574,63.591,403340000.0
2009-10-05 14:55:00,63.575,63.602,63.558,63.588,415480000.0
2009-10-05 15:00:00,63.593,63.593,63.558,63.587,510670000.0
2009-10-05 15:05:00,63.584,63.594,63.551,63.576,366080000.0
2009-10-05 15:10:00,63.567,63.585,63.56,63.564,318700000.0
2009-10-05 15:15:00,63.576,63.585,63.561,63.585,344260000.0
2009-10-05 15:20:00,63.583,63.607,63.576,63.588,245720000.0
2009-10-05 15:25:00,63.586,63.59,63.525,63.543,300620000.0
2009-10-05 15:30:00,63.551,63.551,63.509,63.534,208230000.0
2009-10-05 15:35:00,63.535,63.542,63.503,63.529,263060000.0
2009-10-05 15:40:00,63.53,63.536,63.496,63.516,458620000.0
2009-10-05 15:45:00,63.514,63.514,63.434,63.453,300720000.0
2009-10-05 15:50:00,63.458,63.463,63.374,63.391,203800000.0
2009-10-05 15:55:00,63.41,63.444,63.41,63.429,401720000.0
2009-10-05 16:00:00,63.445,63.498,63.438,63.488,437040000.0
2009-10-05 16:05:00,63.478,63.503,63.451,63.463,348700000.0
2009-10-05 16:10:00,63.462,63.475,63.437,63.453,376300000.0
2009-10-05 16:15:00,63.467,63.472,63.43,63.442,313300000.0
2009-10-05 16:20:00,63.434,63.453,63.375,63.387,472010000.0
2009-10-05 16:25:00,63.418,63.432,63.393,63.429,487570000.0
2009-10-05 16:30:00,63.416,63.438,63.388,63.397,449890000.0
2009-10-05 16:35:00,63.404,63.413,63.39,63.396,409450000.0
2009-10-05 16:40:00,63.411,63.418,63.385,63.404,420480000.0
2009-10-05 16:45:00,63.412,63.421,63.39,63.393,414750000.0
2009-10-05 16:50:00,63.394,63.403,63.362,63.378,503270000.0
2009-10-05 16:55:00,63.386,63.442,63.38,63.44,488370000.0
2009-10-05 17:00:00,63.448,63.448,63.366,63.389,451420000.0
2009-10-05 17:05:00,63.387,63.409,63.38,63.4,403020000.0
2009-10-05 17:10:00,63.416,63.462,63.414,63.453,369190000.0
2009-10-05 17:15:00,63.47,63.477,63.445,63.475,457130000.0
2009-10-05 17:20:00,63.478,63.505,63.471,63.488,439280000.0
2009-10-05 17:25:00,63.486,63.495,63.466,63.47,419120000.0
2009-10-05 17:30:00,63.489,63.493,63.457,63.471,601110000.0
2009-10-05 17:35:00,63.467,63.488,63.448,63.454,494050000.0
2009-10-05 17:40:00,63.445,63.459,63.42,63.434,492010000.0
2009-10-05 17:45:00,63.436,63.445,63.418,63.428,528630000.0
2009-10-05 17:50:00,63.424,63.46,63.409,63.46,446680000.0
2009-10-05 17:55:00,63.472,63.478,63.45,63.458,426150000.0
2009-10-05 18:00:00,63.467,63.473,63.427,63.451,423280000.0
2009-10-05 18:05:00,63.453,63.474,63.452,63.474,362730000.0
2009-10-05 18:10:00,63.49,63.502,63.47,63.479,358490000.0
2009-10-05 18:15:00,63.487,63.505,63.466,63.49,481780000.0
2009-10-05 18:20:00,63.492,63.531,63.483,63.525,383450000.0
2009-10-05 18:25:00,63.514,63.524,63.493,63.498,310950000.0
2009-10-05 18:30:00,63.496,63.514,63.483,63.489,532160000.0
2009-10-05 18:35:00,63.507,63.534,63.5,63.527,476490000.0
2009-10-05 18:40:00,63.519,63.55,63.51,63.548,169420000.0
2009-10-05 18:45:00,63.554,63.557,63.541,63.557,370550000.0
2009-10-05 18:50:00,63.568,63.583,63.555,63.573,442620000.0
2009-10-05 18:55:00,63.57,63.578,63.55,63.563,260190000.0
2009-10-05 19:00:00,63.574,63.585,63.549,63.558,309600000.0
2009-10-05 19:05:00,63.555,63.583,63.555,63.577,426540000.0
2009-10-05 19:10:00,63.575,63.584,63.533,63.544,298810000.0
2009-10-05 19:15:00,63.56,63.564,63.505,63.54,336680000.0
2009-10-05 19:20:00,63.531,63.541,63.495,63.521,401960000.0
2009-10-05 19:25:00,63.524,63.533,63.49,63.501,266430000.0
2009-10-05 19:30:00,63.483,63.499,63.459,63.477,498140000.0
2009-10-05 19:35:00,63.488,63.512,63.461,63.461,388550000.0
2009-10-05 19:40:00,63.461,63.483,63.443,63.452,383410000.0
2009-10-05 19:45:00,63.459,63.477,63.422,63.429,438280000.0
2009-10-05 19:50:00,63.437,63.443,63.396,63.427,443310000.0
2009-10-05 19:55:00,63.422,63.459,63.418,63.456,383990000.0
2009-10-05 20:00:00,63.452,63.466,63.441,63.449,301970000.0
2009-10-05 20:05:00,63.438,63.447,63.422,63.425,265050000.0
2009-10-05 20:10:00,63.426,63.465,63.421,63.465,283640000.0
2009-10-05 20:15:00,63.464,63.464,63.436,63.436,234270000.0
2009-10-05 20:20:00,63.434,63.473,63.434,63.461,180640000.0
2009-10-05 20:25:00,63.443,63.454,63.431,63.447,394080000.0
2009-10-05 20:30:00,63.444,63.46,63.431,63.445,289530000.0
2009-10-05 20:35:00,63.453,63.455,63.43,63.439,389060000.0
2009-10-05 20:40:00,63.445,63.472,63.435,63.465,336180000.0
2009-10-05 20:45:00,63.478,63.48,63.447,63.463,521010000.0
2009-10-05 20:50:00,63.48,63.487,63.461,63.462,485560000.0
2009-10-05 20:55:00,63.466,63.507,63.466,63.498,185940000.0
2009-10-05 21:00:00,63.495,63.502,63.464,63.479,370730000.0
2009-10-05 21:05:00,63.488,63.489,63.457,63.469,446830000.0
2009-10-05 21:10:00,63.479,63.487,63.469,63.48,268260000.0
2009-10-05 21:15:00,63.48,63.481,63.46,63.462,306610000.0
2009-10-05 21:20:00,63.467,63.474,63.437,63.447,435490000.0
2009-10-05 21:25:00,63.445,63.452,63.422,63.444,372690000.0
2009-10-05 21:30:00,63.45,63.462,63.433,63.448,395530000.0
2009-10-05 21:35:00,63.454,63.516,63.451,63.49,583240000.0
2009-10-05 21:40:00,63.493,63.513,63.48,63.489,333300000.0
2009-10-05 21:45:00,63.507,63.511,63.47,63.472,170300000.0
2009-10-05 21:50:00,63.476,63.511,63.465,63.503,474260000.0
2009-10-05 21:55:00,63.495,63.518,63.484,63.509,330680000.0
2009-10-05 22:00:00,63.508,63.524,63.498,63.518,332430000.0
2009-10-05 22:05:00,63.508,63.522,63.483,63.498,392740000.0
2009-10-05 22:10:00,63.49,63.509,63.48,63.486,298620000.0
2009-10-05 22:15:00,63.504,63.517,63.475,63.517,302300000.0
2009-10-05 22:20:00,63.529,63.547,63.515,63.54,333280000.0
2009-10-05 22:25:00,63.515,63.553,63.515,63.541,346470000.0
2009-10-05 22:30:00,63.564,63.57,63.523,63.546,448350000.0
2009-10-05 22:35:00,63.532,63.554,63.516,63.525,562530000.0
2009-10-05 22:40:00,63.527,63.544,63.498,63.503,299320000.0
2009-10-05 22:45:00,63.511,63.539,63.495,63.499,235700000.0
2009-10-05 22:50:00,63.507,63.524,63.502,63.513,531790000.0
2009-10-05 22:55:00,63.498,63.523,63.488,63.495,244280000.0
2009-10-05 23:00:00,63.514,63.551,63.474,63.53,249970000.0
2009-10-05 23:05:00,63.545,63.56,63.525,63.551,199300000.0
2009-10-05 23:10:00,63.544,63.555,63.52,63.542,331840000.0
2009-10-05 23:15:00,63.548,63.56,63.526,63.529,121400000.0
2009-10-05 23:40:00,63.525,63.533,63.512,63.528,313130000.0
2009-10-05 23:45:00,63.539,63.548,63.512,63.521,277360000.0
2009-10-05 23:50:00,63.518,63.534,63.51,63.523,281640000.0
2009-10-05 23:55:00,63.518,63.541,63.514,63.525,279900000.0
2009-10-06 00:00:00,63.53,63.54,63.51,63.516,362150000.0
2009-10-06 00:05:00,63.508,63.511,63.478,63.493,328510000.0
2009-10-06 00:10:00,63.471,63.495,63.451,63.459,506950000.0
2009-10-06 00:15:00,63.47,63.511,63.46,63.493,477590000.0
2009-10-06 00:20:00,63.495,63.505,63.48,63.502,255300000.0
2009-10-06 00:25:00,63.499,63.507,63.471,63.482,298720000.0
2009-10-06 00:30:00,63.504,63.535,63.482,63.517,497310000.0
2009-10-06 00:35:00,63.513,63.514,63.472,63.472,206450000.0
2009-10-06 00:40:00,63.477,63.506,63.467,63.499,357220000.0
2009-10-06 00:45:00,63.513,63.53,63.501,63.506,465920000.0
2009-10-06 00:50:00,63.507,63.522,63.498,63.502,305000000.0
2009-10-06 00:55:00,63.508,63.533,63.496,63.507,316370000.0
2009-10-06 01:00:00,63.518,63.522,63.485,63.512,414380000.0
2009-10-06 01:05:00,63.511,63.536,63.508,63.531,408070000.0
2009-10-06 01:10:00,63.516,63.553,63.516,63.552,325840000.0
2009-10-06 01:15:00,63.564,63.57,63.54,63.546,280560000.0
2009-10-06 01:20:00,63.551,63.567,63.544,63.561,362110000.0
2009-10-06 01:25:00,63.556,63.576,63.55,63.568,336540000.0
2009-10-06 01:30:00,63.587,63.595,63.566,63.586,452230000.0
2009-10-06 01:35:00,63.573,63.626,63.573,63.604,564010000.0
2009-10-06 01:40:00,63.597,63.624,63.59,63.61,293200000.0
2009-10-06 01:45:00,63.617,63.636,63.592,63.629,238090000.0
2009-10-06 01:50:00,63.616,63.644,63.61,63.628,539920000.0
2009-10-06 01:55:00,63.626,63.636,63.608,63.632,214920000.0
2009-10-06 02:00:00,63.628,63.634,63.582,63.596,225350000.0
2009-10-06 02:05:00,63.594,63.632,63.58,63.601,316530000.0
2009-10-06 02:10:00,63.598,63.602,63.543,63.549,346840000.0
2009-10-06 02:15:00,63.565,63.565,63.528,63.547,316410000.0
2009-10-06 02:20:00,63.53,63.548,63.491,63.491,357570000.0
2009-10-06 02:25:00,63.499,63.525,63.488,63.516,402620000.0
2009-10-06 02:30:00,63.509,63.532,63.5,63.514,167730000.0
2009-10-06 02:35:00,63.511,63.538,63.507,63.515,338260000.0
2009-10-06 02:40:00,63.498,63.506,63.463,63.478,553910000.0
2009-10-06 02:45:00,63.467,63.481,63.453,63.476,348930000.0
2009-10-06 02:50:00,63.468,63.485,63.432,63.454,372370000.0
2009-10-06 02:55:00,63.448,63.476,63.44,63.451,295520000.0
2009-10-06 03:00:00,63.465,63.474,63.442,63.456,172270000.0
2009-10-06 03:05:00,63.441,63.463,63.391,63.41,378000000.0
2009-10-06 03:10:00,63.406,63.422,63.281,63.319,525610000.0
2009-10-06 03:15:00,63.342,63.38,63.319,63.336,335490000.0
2009-10-06 03:20:00,63.343,63.368,63.303,63.336,325580000.0
2009-10-06 03:25:00,63.337,63.366,63.305,63.319,325580000.0
2009-10-06 03:30:00,63.33,63.371,63.284,63.335,293940000.0
2009-10-06 03:35:00,63.328,63.41,63.313,63.367,389710000.0
2009-10-06 03:40:00,63.37,63.411,63.345,63.4,174670000.0
2009-10-06 03:45:00,63.418,63.431,63.298,63.336,360920000.0
2009-10-06 03:50:00,63.327,63.333,63.255,63.263,334860000.0
2009-10-06 03:55:00,63.263,63.317,63.263,63.3,325530000.0
2009-10-06 04:00:00,63.308,63.323,63.28,63.302,324130000.0
2009-10-06 04:05:00,63.297,63.321,63.281,63.32,307890000.0
2009-10-06 04:10:00,63.309,63.323,63.269,63.31,265400000.0
2009-10-06 04:15:00,63.309,63.354,63.302,63.347,278210000.0
2009-10-06 04:20:00,63.359,63.373,63.343,63.343,355820000.0
2009-10-06 04:25:00,63.342,63.354,63.301,63.317,285150000.0
2009-10-06 04:30:00,63.319,63.334,63.312,63.321,300160000.0
2009-10-06 04:35:00,63.33,63.384,63.299,63.358,459630000.0
2009-10-06 04:40:00,63.352,63.365,63.315,63.331,452860000.0
2009-10-06 04:45:00,63.313,63.401,63.308,63.354,296040000.0
2009-10-06 04:50:00,63.359,63.379,63.342,63.367,349590000.0
2009-10-06 04:55:00,63.358,63.373,63.323,63.354,335300000.0
2009-10-06 05:00:00,63.357,63.383,63.345,63.368,298660000.0
2009-10-06 05:05:00,63.358,63.358,63.313,63.346,314820000.0
2009-10-06 05:10:00,63.333,63.356,63.321,63.349,366880000.0
2009-10-06 05:15:00,63.353,63.353,63.304,63.314,301430000.0
2009-10-06 05:20:00,63.322,63.354,63.322,63.352,206630000.0
2009-10-06 05:25:00,63.34,63.342,63.311,63.311,275150000.0
2009-10-06 05:30:00,63.34,63.432,63.327,63.401,200130000.0
2009-10-06 05:35:00,63.41,63.452,63.331,63.384,358640000.0
2009-10-06 05:40:00,63.403,63.423,63.391,63.402,311360000.0
2009-10-06 05:45:00,63.407,63.416,63.388,63.41,344900000.0
2009-10-06 05:50:00,63.408,63.415,63.381,63.387,260420000.0
2009-10-06 05:55:00,63.397,63.429,63.39,63.413,357390000.0
2009-10-06 06:00:00,63.42,63.434,63.41,63.419,282360000.0
2009-10-06 06:05:00,63.412,63.454,63.412,63.44,339160000.0
2009-10-06 06:10:00,63.429,63.472,63.429,63.452,334800000.0
2009-10-06 06:15:00,63.451,63.495,63.451,63.479,349800000.0
2009-10-06 06:20:00,63.485,63.485,63.461,63.484,351010000.0
2009-10-06 06:25:00,63.476,63.504,63.47,63.494,246550000.0
2009-10-06 06:30:00,63.507,63.515,63.491,63.495,249090000.0
2009-10-06 06:35:00,63.508,63.523,63.493,63.497,181760000.0
2009-10-06 06:40:00,63.493,63.505,63.479,63.499,341010000.0
2009-10-06 06:45:00,63.506,63.512,63.487,63.489,305280000.0
2009-10-06 06:50:00,63.496,63.504,63.48,63.49,466900000.0
2009-10-06 06:55:00,63.497,63.512,63.488,63.501,432310000.0
2009-10-06 07:00:00,63.499,63.514,63.481,63.497,278500000.0
2009-10-06 07:05:00,63.498,63.498,63.453,63.48,278780000.0
2009-10-06 07:10:00,63.475,63.485,63.428,63.447,317230000.0
2009-10-06 07:15:00,63.452,63.466,63.412,63.466,343810000.0
2009-10-06 07:20:00,63.45,63.474,63.372,63.381,311400000.0
2009-10-06 07:25:00,63.373,63.396,63.373,63.396,350370000.0
2009-10-06 07:30:00,63.413,63.413,63.363,63.397,399440000.0
2009-10-06 07:35:00,63.397,63.425,63.388,63.425,182520000.0
2009-10-06 07:40:00,63.41,63.424,63.389,63.407,329140000.0
2009-10-06 07:45:00,63.419,63.447,63.402,63.42,555880000.0
2009-10-06 07:50:00,63.433,63.476,63.433,63.461,347070000.0
2009-10-06 07:55:00,63.459,63.482,63.395,63.433,350510000.0
2009-10-06 08:00:00,63.435,63.435,63.356,63.409,357280000.0
2009-10-06 08:05:00,63.411,63.425,63.4,63.415,488060000.0
2009-10-06 08:10:00,63.401,63.414,63.372,63.4,317030000.0
2009-10-06 08:15:00,63.414,63.463,63.392,63.446,230720000.0
2009-10-06 08:20:00,63.439,63.484,63.432,63.478,483970000.0
2009-10-06 08:25:00,63.458,63.47,63.424,63.438,335350000.0
2009-10-06 08:30:00,63.451,63.453,63.424,63.441,214700000.0
2009-10-06 08:35:00,63.431,63.494,63.424,63.485,536810000.0
2009-10-06 08:40:00,63.484,63.602,63.477,63.568,293820000.0
2009-10-06 08:45:00,63.591,63.613,63.555,63.586,295240000.0
2009-10-06 08:50:00,63.599,63.685,63.59,63.637,504340000.0
2009-10-06 08:55:00,63.628,63.633,63.575,63.583,464720000.0
2009-10-06 09:00:00,63.595,63.613,63.556,63.568,318090000.0
2009-10-06 09:05:00,63.568,63.57,63.524,63.539,381880000.0
2009-10-06 09:10:00,63.54,63.567,63.524,63.535,353930000.0
2009-10-06 09:15:00,63.536,63.564,63.502,63.502,245590000.0
2009-10-06 09:20:00,63.514,63.516,63.501,63.502,384640000.0
2009-10-06 09:25:00,63.499,63.516,63.481,63.506,431300000.0
2009-10-06 09:30:00,63.514,63.534,63.491,63.525,183250000.0
2009-10-06 09:35:00,63.511,63.561,63.504,63.538,369090000.0
2009-10-06 09:40:00,63.529,63.562,63.525,63.55,586380000.0
2009-10-06 09:45:00,63.56,63.573,63.514,63.547,367720000.0
2009-10-06 09:50:00,63.544,63.574,63.541,63.554,377710000.0
2009-10-06 09:55:00,63.549,63.575,63.542,63.564,475760000.0
2009-10-06 10:00:00,63.564,63.564,63.503,63.538,458940000.0
2009-10-06 10:05:00,63.526,63.556,63.509,63.534,304240000.0
2009-10-06 10:10:00,63.535,63.546,63.502,63.517,257900000.0
2009-10-06 10:15:00,63.514,63.53,63.475,63.494,57640000.0
2009-10-06 10:20:00,63.499,63.516,63.47,63.496,69460000.0
2009-10-06 10:25:00,63.49,63.509,63.442,63.451,65530000.0
2009-10-06 10:30:00,63.445,63.477,63.437,63.459,55860000.0
2009-10-06 10:35:00,63.446,63.498,63.444,63.479,70930000.0
2009-10-06 10:40:00,63.48,63.489,63.454,63.464,69780000.0
2009-10-06 10:45:00,63.465,63.479,63.418,63.46,80700000.0
2009-10-06 10:50:00,63.455,63.507,63.442,63.507,69960000.0
2009-10-06 10:55:00,63.521,63.532,63.428,63.443,71640000.0
2009-10-06 11:00:00,63.434,63.434,63.393,63.418,62030000.0
2009-10-06 11:05:00,63.403,63.438,63.403,63.431,65560000.0
2009-10-06 11:10:00,63.438,63.467,63.418,63.467,75470000.0
2009-10-06 11:15:00,63.452,63.478,63.431,63.47,72640000.0
2009-10-06 11:20:00,63.486,63.516,63.468,63.512,65850000.0
2009-10-06 11:25:00,63.515,63.537,63.484,63.494,65130000.0
2009-10-06 11:30:00,63.484,63.499,63.471,63.495,74230000.0
2009-10-06 11:35:00,63.5,63.504,63.469,63.469,77260000.0
2009-10-06 11:40:00,63.469,63.496,63.452,63.496,73600000.0
2009-10-06 11:45:00,63.494,63.494,63.426,63.437,87150000.0
2009-10-06 11:50:00,63.44,63.474,63.44,63.468,49500000.0
2009-10-06 11:55:00,63.461,63.503,63.461,63.488,51760000.0
2009-10-06 12:00:00,63.494,63.5,63.465,63.477,78110000.0
2009-10-06 12:05:00,63.474,63.492,63.457,63.474,61740000.0
2009-10-06 12:10:00,63.478,63.479,63.454,63.471,63020000.0
2009-10-06 12:15:00,63.51,63.51,63.47,63.475,71730000.0
2009-10-06 12:20:00,63.471,63.486,63.459,63.469,67770000.0
2009-10-06 12:25:00,63.46,63.483,63.439,63.449,56690000.0
2009-10-06 12:30:00,63.443,63.443,63.407,63.421,64510000.0
2009-10-06 12:35:00,63.442,63.494,63.433,63.478,70460000.0
2009-10-06 12:40:00,63.485,63.496,63.45,63.461,69840000.0
2009-10-06 12:45:00,63.463,63.463,63.414,63.414,79320000.0
2009-10-06 12:50:00,63.413,63.433,63.413,63.428,62120000.0
2009-10-06 12:55:00,63.419,63.473,63.419,63.473,61420000.0
2009-10-06 13:00:00,63.491,63.499,63.419,63.425,60310000.0
2009-10-06 13:05:00,63.42,63.477,63.419,63.458,71540000.0
2009-10-06 13:10:00,63.46,63.483,63.452,63.478,77070000.0
2009-10-06 13:15:00,63.481,63.519,63.481,63.518,66730000.0
2009-10-06 13:20:00,63.524,63.539,63.493,63.493,225530000.0
2009-10-06 13:25:00,63.501,63.554,63.498,63.551,541630000.0
2009-10-06 13:30:00,63.538,63.559,63.509,63.536,351070000.0
2009-10-06 13:35:00,63.529,63.544,63.496,63.515,501310000.0
2009-10-06 13:40:00,63.522,63.533,63.491,63.497,436800000.0
2009-10-06 13:45:00,63.496,63.528,63.489,63.499,439510000.0
2009-10-06 13:50:00,63.495,63.527,63.489,63.522,347270000.0
2009-10-06 13:55:00,63.512,63.524,63.493,63.514,298650000.0
2009-10-06 14:00:00,63.52,63.533,63.503,63.508,400610000.0
2009-10-06 14:05:00,63.506,63.531,63.501,63.517,336870000.0
2009-10-06 14:10:00,63.525,63.535,63.5,63.535,488370000.0
2009-10-06 14:15:00,63.539,63.571,63.522,63.571,517370000.0
2009-10-06 14:20:00,63.564,63.566,63.499,63.521,526480000.0
2009-10-06 14:25:00,63.509,63.529,63.507,63.515,442880000.0
2009-10-06 14:30:00,63.526,63.568,63.515,63.549,612830000.0
2009-10-06 14:35:00,63.555,63.573,63.537,63.544,338380000.0
2009-10-06 14:40:00,63.538,63.547,63.522,63.524,457470000.0
2009-10-06 14:45:00,63.529,63.544,63.509,63.543,456330000.0
2009-10-06 14:50:00,63.547,63.564,63.514,63.522,352560000.0
2009-10-06 14:55:00,63.522,63.54,63.478,63.48,438860000.0
2009-10-06 15:00:00,63.485,63.485,63.364,63.404,416650000.0
2009-10-06 15:05:00,63.392,63.464,63.378,63.438,524910000.0
2009-10-06 15:10:00,63.438,63.451,63.422,63.439,490980000.0
2009-10-06 15:15:00,63.436,63.51,63.436,63.5,444330000.0
2009-10-06 15:20:00,63.489,63.506,63.466,63.479,429820000.0
2009-10-06 15:25:00,63.468,63.481,63.384,63.389,417080000.0
2009-10-06 15:30:00,63.403,63.419,63.383,63.399,424230000.0
2009-10-06 15:35:00,63.403,63.409,63.263,63.279,510400000.0
2009-10-06 15:40:00,63.302,63.309,63.234,63.26,427240000.0
2009-10-06 15:45:00,63.281,63.293,63.223,63.234,341890000.0
2009-10-06 15:50:00,63.233,63.272,63.211,63.218,384740000.0
2009-10-06 15:55:00,63.217,63.277,63.203,63.277,327600000.0
2009-10-06 16:00:00,63.285,63.35,63.252,63.35,444750000.0
2009-10-06 16:05:00,63.35,63.367,63.294,63.3,370590000.0
2009-10-06 16:10:00,63.286,63.293,63.255,63.262,177950000.0
2009-10-06 16:15:00,63.275,63.294,63.254,63.277,320290000.0
2009-10-06 16:20:00,63.271,63.283,63.226,63.255,470370000.0
2009-10-06 16:25:00,63.26,63.342,63.235,63.323,205950000.0
2009-10-06 16:30:00,63.317,63.349,63.297,63.321,206880000.0
2009-10-06 16:35:00,63.319,63.332,63.273,63.277,294640000.0
2009-10-06 16:40:00,63.278,63.291,63.243,63.291,254260000.0
2009-10-06 16:45:00,63.308,63.312,63.263,63.275,326230000.0
2009-10-06 16:50:00,63.273,63.382,63.273,63.343,344650000.0
2009-10-06 16:55:00,63.344,63.389,63.343,63.377,380220000.0
2009-10-06 17:00:00,63.385,63.431,63.355,63.424,491420000.0
2009-10-06 17:05:00,63.432,63.476,63.398,63.468,429350000.0
2009-10-06 17:10:00,63.445,63.483,63.428,63.468,388830000.0
2009-10-06 17:15:00,63.501,63.501,63.421,63.421,483710000.0
2009-10-06 17:20:00,63.434,63.434,63.383,63.409,391040000.0
2009-10-06 17:25:00,63.397,63.404,63.342,63.352,404680000.0
2009-10-06 17:30:00,63.359,63.359,63.305,63.32,322130000.0
2009-10-06 17:35:00,63.318,63.352,63.313,63.352,319400000.0
2009-10-06 17:40:00,63.349,63.369,63.342,63.365,305220000.0
2009-10-06 17:45:00,63.375,63.375,63.337,63.351,431230000.0
2009-10-06 17:50:00,63.347,63.354,63.309,63.311,334030000.0
2009-10-06 17:55:00,63.323,63.363,63.323,63.363,301700000.0
2009-10-06 18:00:00,63.364,63.364,63.334,63.347,522320000.0
2009-10-06 18:05:00,63.331,63.356,63.325,63.339,205590000.0
2009-10-06 18:10:00,63.333,63.356,63.331,63.336,266360000.0
2009-10-06 18:15:00,63.345,63.363,63.33,63.353,601740000.0
2009-10-06 18:20:00,63.352,63.357,63.31,63.31,417420000.0
2009-10-06 18:25:00,63.323,63.35,63.302,63.306,374670000.0
2009-10-06 18:30:00,63.323,63.323,63.29,63.29,188970000.0
2009-10-06 18:35:00,63.303,63.315,63.262,63.306,315000000.0
2009-10-06 18:40:00,63.317,63.322,63.278,63.278,376680000.0
2009-10-06 18:45:00,63.29,63.293,63.261,63.286,320680000.0
2009-10-06 18:50:00,63.291,63.335,63.291,63.313,192090000.0
2009-10-06 18:55:00,63.316,63.33,63.263,63.298,294920000.0
2009-10-06 19:00:00,63.305,63.306,63.28,63.29,193880000.0
2009-10-06 19:05:00,63.281,63.307,63.238,63.258,384220000.0
2009-10-06 19:10:00,63.248,63.303,63.234,63.278,303560000.0
2009-10-06 19:15:00,63.297,63.309,63.261,63.29,359380000.0
2009-10-06 19:20:00,63.281,63.296,63.26,63.278,456520000.0
2009-10-06 19:25:00,63.287,63.303,63.235,63.251,409960000.0
2009-10-06 19:30:00,63.249,63.275,63.243,63.259,419250000.0
2009-10-06 19:35:00,63.265,63.266,63.231,63.246,472430000.0
2009-10-06 19:40:00,63.248,63.283,63.243,63.274,429730000.0
2009-10-06 19:45:00,63.272,63.29,63.252,63.282,337020000.0
2009-10-06 19:50:00,63.269,63.306,63.263,63.297,409930000.0
2009-10-06 19:55:00,63.29,63.311,63.251,63.271,315330000.0
2009-10-06 20:00:00,63.285,63.285,63.256,63.274,246110000.0
2009-10-06 20:05:00,63.285,63.313,63.271,63.297,470530000.0
2009-10-06 20:10:00,63.291,63.318,63.249,63.266,322560000.0
2009-10-06 20:15:00,63.265,63.302,63.253,63.28,218010000.0
2009-10-06 20:20:00,63.282,63.311,63.272,63.301,531440000.0
2009-10-06 20:25:00,63.277,63.303,63.265,63.281,274130000.0
2009-10-06 20:30:00,63.292,63.292,63.243,63.284,290610000.0
2009-10-06 20:35:00,63.268,63.294,63.245,63.25,509660000.0
2009-10-06 20:40:00,63.253,63.259,63.229,63.238,457970000.0
2009-10-06 20:45:00,63.258,63.285,63.245,63.278,313440000.0
2009-10-06 20:50:00,63.271,63.283,63.248,63.256,423180000.0
2009-10-06 20:55:00,63.252,63.284,63.252,63.264,451520000.0
2009-10-06 21:00:00,63.28,63.297,63.259,63.275,448230000.0
2009-10-06 21:05:00,63.26,63.306,63.246,63.276,437050000.0
2009-10-06 21:10:00,63.28,63.296,63.27,63.286,480910000.0
2009-10-06 21:15:00,63.281,63.292,63.269,63.284,430780000.0
2009-10-06 21:20:00,63.266,63.285,63.244,63.244,351800000.0
2009-10-06 21:25:00,63.238,63.274,63.228,63.247,363750000.0
2009-10-06 21:30:00,63.246,63.276,63.219,63.276,302990000.0
2009-10-06 21:35:00,63.284,63.284,63.241,63.268,360700000.0
2009-10-06 21:40:00,63.266,63.277,63.251,63.257,486100000.0
2009-10-06 21:45:00,63.273,63.297,63.26,63.271,504070000.0
2009-10-06 21:50:00,63.268,63.294,63.264,63.27,349840000.0
2009-10-06 21:55:00,63.279,63.301,63.262,63.298,445700000.0
2009-10-06 22:00:00,63.292,63.303,63.274,63.303,540630000.0
2009-10-06 22:05:00,63.281,63.312,63.277,63.278,225730000.0
2009-10-06 22:10:00,63.27,63.295,63.268,63.294,243080000.0
2009-10-06 22:15:00,63.302,63.308,63.294,63.295,174830000.0
2009-10-06 22:20:00,63.293,63.319,63.286,63.313,350880000.0
2009-10-06 22:25:00,63.306,63.332,63.301,63.311,418010000.0
2009-10-06 22:30:00,63.324,63.324,63.28,63.313,414410000.0
2009-10-06 22:35:00,63.324,63.329,63.291,63.313,487610000.0
2009-10-06 22:40:00,63.321,63.329,63.283,63.289,429200000.0
2009-10-06 22:45:00,63.316,63.334,63.292,63.302,331220000.0
2009-10-06 22:50:00,63.324,63.341,63.297,63.333,469430000.0
2009-10-06 22:55:00,63.314,63.336,63.302,63.326,369070000.0
2009-10-06 23:00:00,63.328,63.336,63.294,63.324,300370000.0
2009-10-06 23:05:00,63.292,63.311,63.268,63.282,531130000.0
2009-10-06 23:10:00,63.274,63.31,63.253,63.295,368520000.0
2009-10-06 23:15:00,63.303,63.305,63.27,63.286,391280000.0
2009-10-06 23:20:00,63.288,63.317,63.272,63.309,386990000.0
2009-10-06 23:25:00,63.297,63.315,63.294,63.299,265300000.0
2009-10-06 23:30:00,63.297,63.319,63.295,63.295,299700000.0
2009-10-06 23:35:00,63.303,63.306,63.268,63.291,131680000.0
2009-10-06 23:40:00,63.263,63.298,63.26,63.295,142460000.0
2009-10-06 23:45:00,63.3,63.304,63.273,63.295,220010000.0
2009-10-06 23:50:00,63.297,63.297,63.275,63.289,316010000.0
2009-10-06 23:55:00,63.278,63.308,63.271,63.271,84000000.0
2009-10-07 00:00:00,63.292,63.302,63.267,63.288,239450000.0
2009-10-07 00:05:00,63.3,63.322,63.286,63.3,163870000.0
2009-10-07 00:10:00,63.324,63.336,63.311,63.325,240740000.0
2009-10-07 00:15:00,63.326,63.332,63.292,63.307,293300000.0
2009-10-07 00:20:00,63.312,63.312,63.224,63.237,319670000.0
2009-10-07 00:25:00,63.262,63.286,63.24,63.286,399950000.0
2009-10-07 00:30:00,63.272,63.279,63.223,63.23,466090000.0
2009-10-07 00:35:00,63.234,63.263,63.204,63.263,412010000.0
2009-10-07 00:40:00,63.243,63.271,63.237,63.251,323450000.0
2009-10-07 00:45:00,63.239,63.269,63.234,63.265,249080000.0
2009-10-07 00:50:00,63.265,63.288,63.249,63.28,244160000.0
2009-10-07 00:55:00,63.253,63.284,63.244,63.261,309350000.0
2009-10-07 01:00:00,63.273,63.276,63.231,63.231,328560000.0
2009-10-07 01:05:00,63.242,63.259,63.212,63.233,288250000.0
2009-10-07 01:10:00,63.241,63.258,63.219,63.223,305880000.0
2009-10-07 01:15:00,63.237,63.242,63.201,63.229,362830000.0
2009-10-07 01:20:00,63.224,63.225,63.175,63.203,331150000.0
2009-10-07 01:25:00,63.192,63.244,63.184,63.205,363030000.0
2009-10-07 01:30:00,63.231,63.246,63.188,63.242,315120000.0
2009-10-07 01:35:00,63.239,63.285,63.236,63.266,184300000.0
2009-10-07 01:40:00,63.276,63.302,63.266,63.283,304540000.0
2009-10-07 01:45:00,63.293,63.306,63.259,63.301,590380000.0
2009-10-07 01:50:00,63.284,63.346,63.284,63.321,378150000.0
2009-10-07 01:55:00,63.354,63.371,63.31,63.366,300920000.0
2009-10-07 02:00:00,63.356,63.396,63.344,63.396,233850000.0
2009-10-07 02:05:00,63.387,63.438,63.353,63.353,324630000.0
2009-10-07 02:10:00,63.377,63.423,63.357,63.373,356910000.0
2009-10-07 02:15:00,63.397,63.4,63.331,63.363,327720000.0
2009-10-07 02:20:00,63.311,63.35,63.309,63.329,358040000.0
2009-10-07 02:25:00,63.322,63.386,63.318,63.351,428190000.0
2009-10-07 02:30:00,63.35,63.38,63.335,63.354,183900000.0
2009-10-07 02:35:00,63.37,63.442,63.362,63.405,369480000.0
2009-10-07 02:40:00,63.394,63.416,63.374,63.405,584170000.0
2009-10-07 02:45:00,63.403,63.403,63.361,63.388,359230000.0
2009-10-07 02:50:00,63.388,63.401,63.375,63.389,364860000.0
2009-10-07 02:55:00,63.39,63.398,63.366,63.376,315800000.0
2009-10-07 03:00:00,63.376,63.385,63.315,63.331,186620000.0
2009-10-07 03:05:00,63.337,63.352,63.295,63.322,411900000.0
2009-10-07 03:10:00,63.326,63.351,63.303,63.322,542090000.0
2009-10-07 03:15:00,63.337,63.355,63.322,63.329,366410000.0
2009-10-07 03:20:00,63.321,63.345,63.302,63.317,329330000.0
2009-10-07 03:25:00,63.322,63.322,63.281,63.296,338580000.0
2009-10-07 03:30:00,63.291,63.291,63.25,63.259,310630000.0
2009-10-07 03:35:00,63.27,63.316,63.262,63.299,403460000.0
2009-10-07 03:40:00,63.285,63.3,63.277,63.282,131510000.0
2009-10-07 03:45:00,63.283,63.295,63.262,63.276,270430000.0
2009-10-07 03:50:00,63.282,63.342,63.275,63.326,291030000.0
2009-10-07 03:55:00,63.335,63.335,63.299,63.327,315680000.0
2009-10-07 04:00:00,63.334,63.334,63.292,63.298,298600000.0
2009-10-07 04:05:00,63.289,63.318,63.281,63.296,276240000.0
2009-10-07 04:10:00,63.296,63.315,63.285,63.302,245440000.0
2009-10-07 04:15:00,63.308,63.308,63.279,63.287,240980000.0
2009-10-07 04:20:00,63.28,63.303,63.279,63.298,331510000.0
2009-10-07 04:25:00,63.308,63.33,63.292,63.327,274200000.0
2009-10-07 04:30:00,63.319,63.324,63.291,63.304,282460000.0
2009-10-07 04:35:00,63.306,63.332,63.279,63.332,425060000.0
2009-10-07 04:40:00,63.337,63.342,63.312,63.331,404420000.0
2009-10-07 04:45:00,63.336,63.346,63.319,63.319,280790000.0
2009-10-07 04:50:00,63.331,63.336,63.302,63.308,336800000.0
2009-10-07 04:55:00,63.3,63.319,63.294,63.3,287870000.0
2009-10-07 05:00:00,63.304,63.323,63.291,63.318,282060000.0
2009-10-07 05:05:00,63.317,63.34,63.301,63.328,294010000.0
2009-10-07 05:10:00,63.34,63.36,63.34,63.348,253520000.0
2009-10-07 05:15:00,63.345,63.345,63.31,63.332,172400000.0
2009-10-07 05:20:00,63.339,63.347,63.336,63.345,164010000.0
2009-10-07 05:25:00,63.337,63.337,63.318,63.335,223110000.0
2009-10-07 05:30:00,63.341,63.347,63.322,63.322,175770000.0
2009-10-07 05:35:00,63.319,63.344,63.311,63.317,330820000.0
2009-10-07 05:40:00,63.309,63.332,63.304,63.315,286490000.0
2009-10-07 05:45:00,63.317,63.331,63.292,63.297,301560000.0
2009-10-07 05:50:00,63.296,63.301,63.23,63.23,222360000.0
2009-10-07 05:55:00,63.238,63.276,63.226,63.276,333550000.0
2009-10-07 06:00:00,63.287,63.29,63.264,63.271,258990000.0
2009-10-07 06:05:00,63.27,63.304,63.27,63.289,218990000.0
2009-10-07 06:10:00,63.294,63.318,63.29,63.31,290220000.0
2009-10-07 06:15:00,63.314,63.314,63.282,63.289,325880000.0
2009-10-07 06:20:00,63.288,63.315,63.273,63.309,335770000.0
2009-10-07 06:25:00,63.306,63.314,63.288,63.288,241760000.0
2009-10-07 06:30:00,63.289,63.313,63.289,63.308,222120000.0
2009-10-07 06:35:00,63.308,63.316,63.287,63.291,205910000.0
2009-10-07 06:40:00,63.287,63.305,63.273,63.298,371320000.0
2009-10-07 06:45:00,63.312,63.314,63.289,63.289,315760000.0
2009-10-07 06:50:00,63.286,63.287,63.261,63.269,513700000.0
2009-10-07 06:55:00,63.273,63.304,63.258,63.283,449020000.0
2009-10-07 07:00:00,63.287,63.304,63.279,63.279,323680000.0
2009-10-07 07:05:00,63.279,63.279,63.242,63.242,304700000.0
2009-10-07 07:10:00,63.245,63.273,63.245,63.26,330900000.0
2009-10-07 07:15:00,63.256,63.267,63.244,63.256,353520000.0
2009-10-07 07:20:00,63.252,63.286,63.252,63.286,310830000.0
2009-10-07 07:25:00,63.272,63.294,63.268,63.276,384630000.0
2009-10-07 07:30:00,63.284,63.313,63.262,63.313,437750000.0
2009-10-07 07:35:00,63.316,63.336,63.296,63.328,194380000.0
2009-10-07 07:40:00,63.327,63.327,63.288,63.315,354220000.0
2009-10-07 07:45:00,63.316,63.316,63.29,63.298,598220000.0
2009-10-07 07:50:00,63.29,63.305,63.253,63.268,377240000.0
2009-10-07 07:55:00,63.263,63.284,63.225,63.239,387480000.0
2009-10-07 08:00:00,63.235,63.244,63.183,63.225,366600000.0
2009-10-07 08:05:00,63.228,63.245,63.213,63.213,518600000.0
2009-10-07 08:10:00,63.202,63.203,63.105,63.127,344790000.0
2009-10-07 08:15:00,63.141,63.184,63.121,63.169,320100000.0
2009-10-07 08:20:00,63.163,63.17,63.122,63.144,484290000.0
2009-10-07 08:25:00,63.148,63.171,63.141,63.157,322790000.0
2009-10-07 08:30:00,63.165,63.165,63.113,63.138,209380000.0
2009-10-07 08:35:00,63.142,63.177,63.137,63.158,507140000.0
2009-10-07 08:40:00,63.151,63.172,63.114,63.122,279460000.0
2009-10-07 08:45:00,63.126,63.126,63.025,63.051,283930000.0
2009-10-07 08:50:00,63.045,63.052,62.972,63.015,503600000.0
2009-10-07 08:55:00,63.024,63.026,62.962,63.007,460280000.0
2009-10-07 09:00:00,62.999,63.019,62.976,63.007,318110000.0
2009-10-07 09:05:00,63.009,63.013,62.977,62.987,357340000.0
2009-10-07 09:10:00,62.99,63.039,62.99,63.028,347700000.0
2009-10-07 09:15:00,63.035,63.063,63.03,63.063,249940000.0
2009-10-07 09:20:00,63.059,63.068,63.045,63.054,380660000.0
2009-10-07 09:25:00,63.061,63.072,63.046,63.058,425270000.0
2009-10-07 09:30:00,63.068,63.102,63.052,63.068,183950000.0
2009-10-07 09:35:00,63.074,63.08,63.044,63.075,373440000.0
2009-10-07 09:40:00,63.065,63.069,62.96,62.969,615670000.0
2009-10-07 09:45:00,62.955,63.001,62.908,62.963,359010000.0
2009-10-07 09:50:00,62.967,62.993,62.924,62.941,382130000.0
2009-10-07 09:55:00,62.912,62.92,62.861,62.88,460820000.0
2009-10-07 10:00:00,62.877,62.935,62.836,62.876,464600000.0
2009-10-07 10:05:00,62.878,62.958,62.873,62.947,308970000.0
2009-10-07 10:10:00,62.961,62.97,62.905,62.969,235850000.0
2009-10-07 10:15:00,62.955,62.977,62.945,62.971,60700000.0
2009-10-07 10:20:00,62.975,62.975,62.907,62.944,70140000.0
2009-10-07 10:25:00,62.938,62.942,62.9,62.932,66500000.0
2009-10-07 10:30:00,62.945,62.991,62.934,62.954,63060000.0
2009-10-07 10:35:00,62.955,62.992,62.953,62.979,66340000.0
2009-10-07 10:40:00,62.986,62.986,62.953,62.958,74250000.0
2009-10-07 10:45:00,62.973,63.012,62.963,63.012,56550000.0
2009-10-07 10:50:00,63.0,63.007,62.953,62.961,55300000.0
2009-10-07 10:55:00,62.944,62.982,62.943,62.977,67650000.0
2009-10-07 11:00:00,62.985,63.008,62.971,63.001,61350000.0
2009-10-07 11:05:00,63.005,63.021,62.978,62.984,51890000.0
2009-10-07 11:10:00,62.99,63.004,62.978,62.994,65020000.0
2009-10-07 11:15:00,63.003,63.004,62.973,62.997,59260000.0
2009-10-07 11:20:00,63.006,63.006,62.973,62.973,59470000.0
2009-10-07 11:25:00,62.983,63.006,62.975,63.001,50420000.0
2009-10-07 11:30:00,63.015,63.082,63.003,63.058,77690000.0
2009-10-07 11:35:00,63.066,63.078,63.046,63.063,73010000.0
2009-10-07 11:40:00,63.057,63.066,63.025,63.052,72510000.0
2009-10-07 11:45:00,63.054,63.054,63.025,63.035,75160000.0
2009-10-07 11:50:00,63.038,63.055,63.029,63.038,66230000.0
2009-10-07 11:55:00,63.034,63.039,62.988,62.992,61870000.0
2009-10-07 12:00:00,62.991,63.004,62.953,62.953,80970000.0
2009-10-07 12:05:00,62.957,62.964,62.928,62.947,73560000.0
2009-10-07 12:10:00,62.961,62.999,62.932,62.947,68400000.0
2009-10-07 12:15:00,62.931,62.954,62.922,62.944,66050000.0
2009-10-07 12:20:00,62.944,62.97,62.905,62.914,63310000.0
2009-10-07 12:25:00,62.913,62.929,62.889,62.903,70620000.0
2009-10-07 12:30:00,62.919,62.922,62.892,62.914,60300000.0
2009-10-07 12:35:00,62.913,62.932,62.895,62.896,72540000.0
2009-10-07 12:40:00,62.905,62.936,62.881,62.932,61520000.0
2009-10-07 12:45:00,62.933,63.002,62.933,62.989,70310000.0
2009-10-07 12:50:00,63.01,63.24,63.01,63.121,76950000.0
2009-10-07 12:55:00,63.101,63.274,63.095,63.209,56560000.0
2009-10-07 13:00:00,63.194,63.382,63.173,63.344,64060000.0
2009-10-07 13:05:00,63.356,63.402,63.246,63.288,70330000.0
2009-10-07 13:10:00,63.296,63.336,63.268,63.293,62810000.0
2009-10-07 13:15:00,63.304,63.388,63.286,63.388,74120000.0
2009-10-07 13:20:00,63.378,63.485,63.371,63.476,222270000.0
2009-10-07 13:25:00,63.464,63.477,63.352,63.376,528500000.0
2009-10-07 13:30:00,63.384,63.389,63.313,63.344,343590000.0
2009-10-07 13:35:00,63.318,63.386,63.318,63.386,511430000.0
2009-10-07 13:40:00,63.392,63.415,63.324,63.382,439080000.0
2009-10-07 13:45:00,63.387,63.434,63.371,63.406,439460000.0
2009-10-07 13:50:00,63.395,63.422,63.381,63.408,348050000.0
2009-10-07 13:55:00,63.407,63.413,63.343,63.356,373280000.0
2009-10-07 14:00:00,63.357,63.512,63.355,63.438,478340000.0
2009-10-07 14:05:00,63.436,63.551,63.436,63.516,395170000.0
2009-10-07 14:10:00,63.511,63.522,63.443,63.458,482990000.0
2009-10-07 14:15:00,63.458,63.57,63.444,63.56,511800000.0
2009-10-07 14:20:00,63.55,63.574,63.508,63.514,534910000.0
2009-10-07 14:25:00,63.494,63.494,63.461,63.477,447580000.0
2009-10-07 14:30:00,63.479,63.491,63.4,63.431,599740000.0
2009-10-07 14:35:00,63.439,63.464,63.392,63.464,382620000.0
2009-10-07 14:40:00,63.491,63.611,63.481,63.589,438560000.0
2009-10-07 14:45:00,63.604,63.628,63.513,63.518,453800000.0
2009-10-07 14:50:00,63.521,63.587,63.475,63.477,355740000.0
2009-10-07 14:55:00,63.49,63.541,63.485,63.523,424420000.0
2009-10-07 15:00:00,63.525,63.698,63.525,63.663,411400000.0
2009-10-07 15:05:00,63.647,63.67,63.599,63.621,530650000.0
2009-10-07 15:10:00,63.591,63.668,63.589,63.617,477510000.0
2009-10-07 15:15:00,63.615,63.657,63.601,63.621,430030000.0
2009-10-07 15:20:00,63.627,63.643,63.609,63.636,431950000.0
2009-10-07 15:25:00,63.638,63.66,63.63,63.638,424850000.0
2009-10-07 15:30:00,63.653,63.681,63.615,63.645,437590000.0
2009-10-07 15:35:00,63.638,63.652,63.6,63.637,497350000.0
2009-10-07 15:40:00,63.637,63.659,63.601,63.61,448610000.0
2009-10-07 15:45:00,63.617,63.627,63.556,63.556,338110000.0
2009-10-07 15:50:00,63.554,63.603,63.524,63.577,377190000.0
2009-10-07 15:55:00,63.587,63.621,63.504,63.504,319330000.0
2009-10-07 16:00:00,63.524,63.543,63.461,63.471,435760000.0
2009-10-07 16:05:00,63.463,63.47,63.404,63.411,364620000.0
2009-10-07 16:10:00,63.419,63.461,63.397,63.446,193840000.0
2009-10-07 16:15:00,63.458,63.473,63.442,63.473,335940000.0
2009-10-07 16:20:00,63.485,63.502,63.467,63.49,483530000.0
2009-10-07 16:25:00,63.478,63.5,63.46,63.493,209880000.0
2009-10-07 16:30:00,63.491,63.535,63.481,63.507,212500000.0
2009-10-07 16:35:00,63.5,63.527,63.494,63.499,288220000.0
2009-10-07 16:40:00,63.504,63.572,63.495,63.572,248500000.0
2009-10-07 16:45:00,63.579,63.624,63.573,63.61,311310000.0
2009-10-07 16:50:00,63.598,63.6,63.552,63.57,347170000.0
2009-10-07 16:55:00,63.579,63.585,63.504,63.528,390430000.0
2009-10-07 17:00:00,63.528,63.552,63.491,63.494,483770000.0
2009-10-07 17:05:00,63.507,63.513,63.456,63.467,433000000.0
2009-10-07 17:10:00,63.45,63.501,63.45,63.496,380440000.0
2009-10-07 17:15:00,63.506,63.506,63.433,63.433,486910000.0
2009-10-07 17:20:00,63.429,63.438,63.323,63.323,369230000.0
2009-10-07 17:25:00,63.329,63.342,63.302,63.341,415870000.0
2009-10-07 17:30:00,63.342,63.363,63.312,63.351,313220000.0
2009-10-07 17:35:00,63.359,63.372,63.338,63.347,327820000.0
2009-10-07 17:40:00,63.341,63.364,63.312,63.343,309040000.0
2009-10-07 17:45:00,63.337,63.349,63.307,63.31,426640000.0
2009-10-07 17:50:00,63.3,63.332,63.289,63.332,343900000.0
2009-10-07 17:55:00,63.331,63.342,63.307,63.309,283760000.0
2009-10-07 18:00:00,63.324,63.328,63.307,63.325,512640000.0
2009-10-07 18:05:00,63.324,63.345,63.307,63.313,209630000.0
2009-10-07 18:10:00,63.321,63.363,63.313,63.336,337650000.0
2009-10-07 18:15:00,63.343,63.36,63.321,63.346,595230000.0
2009-10-07 18:20:00,63.338,63.367,63.338,63.35,429170000.0
2009-10-07 18:25:00,63.35,63.357,63.333,63.34,364260000.0
2009-10-07 18:30:00,63.341,63.347,63.298,63.327,189920000.0
2009-10-07 18:35:00,63.336,63.343,63.286,63.316,300050000.0
2009-10-07 18:40:00,63.326,63.337,63.305,63.307,387630000.0
2009-10-07 18:45:00,63.322,63.332,63.3,63.318,332630000.0
2009-10-07 18:50:00,63.313,63.353,63.281,63.315,191200000.0
2009-10-07 18:55:00,63.291,63.321,63.277,63.29,251340000.0
2009-10-07 19:00:00,63.305,63.32,63.264,63.314,203090000.0
2009-10-07 19:05:00,63.298,63.315,63.255,63.27,371950000.0
2009-10-07 19:10:00,63.255,63.263,63.202,63.216,320800000.0
2009-10-07 19:15:00,63.233,63.242,63.185,63.2,312010000.0
2009-10-07 19:20:00,63.2,63.224,63.189,63.222,445300000.0
2009-10-07 19:25:00,63.218,63.227,63.18,63.181,417230000.0
2009-10-07 19:30:00,63.194,63.194,63.119,63.128,405290000.0
2009-10-07 19:35:00,63.145,63.145,63.106,63.112,475540000.0
2009-10-07 19:40:00,63.109,63.132,63.091,63.118,410500000.0
2009-10-07 19:45:00,63.127,63.193,63.121,63.175,316230000.0
2009-10-07 19:50:00,63.183,63.201,63.172,63.181,387790000.0
2009-10-07 19:55:00,63.196,63.196,63.153,63.159,313300000.0
2009-10-07 20:00:00,63.16,63.193,63.143,63.184,240240000.0
2009-10-07 20:05:00,63.19,63.2,63.17,63.17,495740000.0
2009-10-07 20:10:00,63.169,63.227,63.169,63.208,342760000.0
2009-10-07 20:15:00,63.218,63.232,63.185,63.198,206320000.0
2009-10-07 20:20:00,63.199,63.224,63.181,63.218,518550000.0
2009-10-07 20:25:00,63.219,63.226,63.164,63.168,267030000.0
2009-10-07 20:30:00,63.173,63.173,63.13,63.141,285050000.0
2009-10-07 20:35:00,63.149,63.174,63.142,63.158,521850000.0
2009-10-07 20:40:00,63.165,63.198,63.159,63.198,467800000.0
2009-10-07 20:45:00,63.198,63.226,63.186,63.206,308060000.0
2009-10-07 20:50:00,63.216,63.223,63.19,63.2,421840000.0
2009-10-07 20:55:00,63.201,63.229,63.191,63.229,431110000.0
2009-10-07 21:00:00,63.233,63.24,63.221,63.227,335150000.0
2009-10-07 21:05:00,63.228,63.228,63.179,63.208,452930000.0
2009-10-07 21:10:00,63.218,63.225,63.201,63.216,475790000.0
2009-10-07 21:15:00,63.223,63.234,63.199,63.199,408190000.0
2009-10-07 21:20:00,63.202,63.223,63.19,63.198,341750000.0
2009-10-07 21:25:00,63.189,63.213,63.189,63.205,270540000.0
2009-10-07 21:30:00,63.203,63.203,63.179,63.191,331850000.0
2009-10-07 21:35:00,63.191,63.206,63.181,63.199,335660000.0
2009-10-07 21:40:00,63.197,63.211,63.184,63.204,516180000.0
2009-10-07 21:45:00,63.212,63.238,63.199,63.227,523900000.0
2009-10-07 21:50:00,63.218,63.243,63.209,63.223,509940000.0
2009-10-07 21:55:00,63.221,63.237,63.208,63.237,415900000.0
2009-10-07 22:00:00,63.244,63.266,63.221,63.255,504960000.0
2009-10-07 22:05:00,63.24,63.262,63.236,63.262,455480000.0
2009-10-07 22:10:00,63.244,63.248,63.212,63.215,451830000.0
2009-10-07 22:15:00,63.223,63.247,63.214,63.231,391050000.0
2009-10-07 22:20:00,63.239,63.261,63.206,63.235,340170000.0
2009-10-07 22:25:00,63.246,63.248,63.216,63.238,428030000.0
2009-10-07 22:30:00,63.245,63.247,63.207,63.219,436580000.0
2009-10-07 22:35:00,63.234,63.255,63.223,63.246,613800000.0
2009-10-07 22:40:00,63.238,63.262,63.223,63.237,416670000.0
2009-10-07 22:45:00,63.262,63.266,63.236,63.252,347740000.0
2009-10-07 22:50:00,63.273,63.28,63.23,63.23,478170000.0
2009-10-07 22:55:00,63.259,63.276,63.237,63.269,393770000.0
2009-10-07 23:00:00,63.248,63.271,63.227,63.247,345710000.0
2009-10-07 23:05:00,63.263,63.263,63.225,63.232,524840000.0
2009-10-07 23:10:00,63.238,63.255,63.22,63.235,275160000.0
2009-10-07 23:15:00,63.237,63.244,63.225,63.237,360250000.0
2009-10-07 23:20:00,63.237,63.237,63.225,63.234,173020000.0
2009-10-07 23:25:00,63.239,63.248,63.219,63.238,264670000.0
2009-10-07 23:30:00,63.23,63.249,63.225,63.239,135670000.0
2009-10-07 23:35:00,63.246,63.253,63.221,63.222,149250000.0
2009-10-07 23:40:00,63.239,63.261,63.22,63.248,171730000.0
2009-10-07 23:45:00,63.26,63.265,63.221,63.243,265750000.0
2009-10-07 23:50:00,63.256,63.267,63.243,63.262,452110000.0
2009-10-07 23:55:00,63.257,63.272,63.24,63.269,176360000.0
2009-10-08 00:00:00,63.273,63.273,63.224,63.239,230760000.0
2009-10-08 00:05:00,63.248,63.266,63.243,63.258,290310000.0
2009-10-08 00:10:00,63.254,63.265,63.24,63.24,200710000.0
2009-10-08 00:15:00,63.264,63.274,63.245,63.268,222860000.0
2009-10-08 00:20:00,63.286,63.287,63.252,63.276,316570000.0
2009-10-08 00:25:00,63.276,63.287,63.26,63.282,402170000.0
2009-10-08 00:30:00,63.284,63.285,63.25,63.25,490000000.0
2009-10-08 00:35:00,63.249,63.29,63.249,63.278,209290000.0
2009-10-08 00:40:00,63.291,63.329,63.291,63.326,293010000.0
2009-10-08 00:45:00,63.321,63.347,63.311,63.311,472180000.0
2009-10-08 00:50:00,63.319,63.343,63.274,63.333,344280000.0
2009-10-08 00:55:00,63.336,63.336,63.31,63.326,387130000.0
2009-10-08 01:00:00,63.339,63.344,63.271,63.324,343250000.0
2009-10-08 01:05:00,63.319,63.326,63.269,63.289,286320000.0
2009-10-08 01:10:00,63.279,63.315,63.276,63.301,346850000.0
2009-10-08 01:15:00,63.315,63.333,63.291,63.309,366330000.0
2009-10-08 01:20:00,63.316,63.316,63.292,63.306,325140000.0
2009-10-08 01:25:00,63.301,63.325,63.253,63.281,378590000.0
2009-10-08 01:30:00,63.278,63.292,63.237,63.275,421400000.0
2009-10-08 01:35:00,63.252,63.285,63.228,63.257,130540000.0
2009-10-08 01:40:00,63.24,63.271,63.232,63.243,360870000.0
2009-10-08 01:45:00,63.249,63.28,63.234,63.245,595850000.0
2009-10-08 01:50:00,63.258,63.275,63.252,63.268,300640000.0
2009-10-08 01:55:00,63.275,63.275,63.248,63.267,167810000.0
2009-10-08 02:00:00,63.241,63.273,63.234,63.267,224190000.0
2009-10-08 02:05:00,63.27,63.316,63.245,63.289,319190000.0
2009-10-08 02:10:00,63.272,63.297,63.257,63.294,337240000.0
2009-10-08 02:15:00,63.279,63.293,63.234,63.264,316340000.0
2009-10-08 02:20:00,63.242,63.254,63.21,63.22,349710000.0
2009-10-08 02:25:00,63.236,63.256,63.212,63.249,407060000.0
2009-10-08 02:30:00,63.252,63.252,63.137,63.233,164990000.0
2009-10-08 02:35:00,63.231,63.25,63.183,63.192,343680000.0
2009-10-08 02:40:00,63.178,63.223,63.142,63.223,553850000.0
2009-10-08 02:45:00,63.225,63.251,63.21,63.251,349520000.0
2009-10-08 02:50:00,63.241,63.29,63.234,63.287,350650000.0
2009-10-08 02:55:00,63.306,63.316,63.262,63.282,284190000.0
2009-10-08 03:00:00,63.288,63.314,63.263,63.279,183580000.0
2009-10-08 03:05:00,63.296,63.296,63.253,63.274,374760000.0
2009-10-08 03:10:00,63.274,63.307,63.245,63.296,518100000.0
2009-10-08 03:15:00,63.315,63.315,63.235,63.244,355110000.0
2009-10-08 03:20:00,63.238,63.275,63.203,63.275,322910000.0
2009-10-08 03:25:00,63.284,63.37,63.265,63.353,331760000.0
2009-10-08 03:30:00,63.354,63.358,63.314,63.337,305080000.0
2009-10-08 03:35:00,63.34,63.346,63.3,63.324,408120000.0
2009-10-08 03:40:00,63.322,63.334,63.309,63.321,174520000.0
2009-10-08 03:45:00,63.328,63.342,63.311,63.328,334430000.0
2009-10-08 03:50:00,63.325,63.326,63.283,63.314,303040000.0
2009-10-08 03:55:00,63.319,63.359,63.314,63.354,332410000.0
2009-10-08 04:00:00,63.357,63.418,63.34,63.382,312710000.0
2009-10-08 04:05:00,63.392,63.404,63.333,63.375,297810000.0
2009-10-08 04:10:00,63.38,63.393,63.362,63.392,243940000.0
2009-10-08 04:15:00,63.388,63.392,63.369,63.372,273500000.0
2009-10-08 04:20:00,63.379,63.382,63.353,63.358,350360000.0
2009-10-08 04:25:00,63.352,63.353,63.288,63.293,282350000.0
2009-10-08 04:30:00,63.296,63.296,63.263,63.263,293170000.0
2009-10-08 04:35:00,63.275,63.301,63.261,63.261,453540000.0
2009-10-08 04:40:00,63.262,63.323,63.262,63.317,442300000.0
2009-10-08 04:45:00,63.323,63.323,63.258,63.289,294790000.0
2009-10-08 04:50:00,63.298,63.3,63.271,63.278,348300000.0
2009-10-08 04:55:00,63.273,63.297,63.273,63.287,303780000.0
2009-10-08 05:00:00,63.296,63.306,63.275,63.306,312820000.0
2009-10-08 05:05:00,63.307,63.312,63.289,63.3,290690000.0
2009-10-08 05:10:00,63.303,63.324,63.3,63.316,370490000.0
2009-10-08 05:15:00,63.316,63.317,63.275,63.284,292640000.0
2009-10-08 05:20:00,63.289,63.304,63.272,63.297,198380000.0
2009-10-08 05:25:00,63.284,63.332,63.284,63.297,259020000.0
2009-10-08 05:30:00,63.302,63.315,63.28,63.286,193730000.0
2009-10-08 05:35:00,63.295,63.303,63.274,63.28,202100000.0
2009-10-08 05:40:00,63.281,63.31,63.281,63.297,295920000.0
2009-10-08 05:45:00,63.305,63.307,63.26,63.291,211090000.0
2009-10-08 05:50:00,63.294,63.298,63.263,63.27,233040000.0
2009-10-08 05:55:00,63.268,63.294,63.261,63.288,318870000.0
2009-10-08 06:00:00,63.294,63.317,63.282,63.311,278510000.0
2009-10-08 06:05:00,63.298,63.341,63.292,63.341,338570000.0
2009-10-08 06:10:00,63.344,63.354,63.326,63.341,301160000.0
2009-10-08 06:15:00,63.354,63.363,63.323,63.34,324220000.0
2009-10-08 06:20:00,63.347,63.355,63.337,63.342,325630000.0
2009-10-08 06:25:00,63.336,63.345,63.31,63.324,234650000.0
2009-10-08 06:30:00,63.332,63.339,63.313,63.331,141870000.0
2009-10-08 06:35:00,63.335,63.336,63.299,63.306,168590000.0
2009-10-08 06:40:00,63.305,63.314,63.266,63.272,362270000.0
2009-10-08 06:45:00,63.27,63.287,63.261,63.277,321130000.0
2009-10-08 06:50:00,63.279,63.295,63.265,63.286,507470000.0
2009-10-08 06:55:00,63.297,63.314,63.274,63.289,454080000.0
2009-10-08 07:00:00,63.295,63.296,63.267,63.28,304290000.0
2009-10-08 07:05:00,63.295,63.306,63.254,63.268,318450000.0
2009-10-08 07:10:00,63.278,63.283,63.25,63.274,336690000.0
2009-10-08 07:15:00,63.273,63.294,63.245,63.283,354150000.0
2009-10-08 07:20:00,63.288,63.292,63.258,63.288,316770000.0
2009-10-08 07:25:00,63.295,63.304,63.239,63.251,370100000.0
2009-10-08 07:30:00,63.258,63.286,63.245,63.269,412020000.0
2009-10-08 07:35:00,63.258,63.285,63.234,63.253,174960000.0
2009-10-08 07:40:00,63.258,63.313,63.252,63.281,358400000.0
2009-10-08 07:45:00,63.296,63.341,63.282,63.341,472070000.0
2009-10-08 07:50:00,63.356,63.386,63.332,63.364,374320000.0
2009-10-08 07:55:00,63.359,63.373,63.332,63.369,375710000.0
2009-10-08 08:00:00,63.372,63.372,63.285,63.301,359570000.0
2009-10-08 08:05:00,63.317,63.371,63.294,63.365,523410000.0
2009-10-08 08:10:00,63.365,63.383,63.334,63.35,345190000.0
2009-10-08 08:15:00,63.365,63.415,63.351,63.405,329130000.0
2009-10-08 08:20:00,63.418,63.425,63.372,63.413,482840000.0
2009-10-08 08:25:00,63.409,63.423,63.374,63.39,335980000.0
2009-10-08 08:30:00,63.4,63.428,63.394,63.402,216210000.0
2009-10-08 08:35:00,63.406,63.41,63.363,63.369,513560000.0
2009-10-08 08:40:00,63.369,63.386,63.347,63.353,280470000.0
2009-10-08 08:45:00,63.377,63.383,63.347,63.367,289830000.0
2009-10-08 08:50:00,63.372,63.402,63.34,63.347,506050000.0
2009-10-08 08:55:00,63.33,63.373,63.315,63.329,447120000.0
2009-10-08 09:00:00,63.348,63.417,63.329,63.409,320120000.0
2009-10-08 09:05:00,63.419,63.421,63.385,63.415,371320000.0
2009-10-08 09:10:00,63.415,63.45,63.379,63.388,353050000.0
2009-10-08 09:15:00,63.369,63.396,63.35,63.386,248220000.0
2009-10-08 09:20:00,63.372,63.396,63.325,63.365,375250000.0
2009-10-08 09:25:00,63.378,63.415,63.365,63.383,430640000.0
2009-10-08 09:30:00,63.398,63.422,63.377,63.388,183250000.0
2009-10-08 09:35:00,63.386,63.389,63.344,63.376,358410000.0
2009-10-08 09:40:00,63.381,63.44,63.371,63.418,591420000.0
2009-10-08 09:45:00,63.42,63.42,63.352,63.352,361180000.0
2009-10-08 09:50:00,63.361,63.363,63.324,63.345,372150000.0
2009-10-08 09:55:00,63.345,63.365,63.329,63.342,468160000.0
2009-10-08 10:00:00,63.348,63.353,63.316,63.342,461920000.0
2009-10-08 10:05:00,63.348,63.385,63.344,63.377,319930000.0
2009-10-08 10:10:00,63.368,63.391,63.343,63.349,264960000.0
2009-10-08 10:15:00,63.36,63.362,63.327,63.35,71190000.0
2009-10-08 10:20:00,63.326,63.338,63.244,63.3,74920000.0
2009-10-08 10:25:00,63.297,63.358,63.295,63.35,73690000.0
2009-10-08 10:30:00,63.364,63.364,63.313,63.332,72990000.0
2009-10-08 10:35:00,63.343,63.384,63.317,63.366,67840000.0
2009-10-08 10:40:00,63.362,63.377,63.338,63.36,78500000.0
2009-10-08 10:45:00,63.356,63.357,63.316,63.354,76730000.0
2009-10-08 10:50:00,63.342,63.354,63.323,63.346,69460000.0
2009-10-08 10:55:00,63.331,63.352,63.317,63.338,74540000.0
2009-10-08 11:00:00,63.344,63.358,63.31,63.31,81750000.0
2009-10-08 11:05:00,63.318,63.358,63.314,63.358,62240000.0
2009-10-08 11:10:00,63.37,63.375,63.352,63.375,64330000.0
2009-10-08 11:15:00,63.373,63.373,63.351,63.351,75000000.0
2009-10-08 11:20:00,63.362,63.375,63.341,63.361,67650000.0
2009-10-08 11:25:00,63.356,63.367,63.341,63.356,51950000.0
2009-10-08 11:30:00,63.363,63.379,63.333,63.333,70580000.0
2009-10-08 11:35:00,63.346,63.372,63.335,63.335,67180000.0
2009-10-08 11:40:00,63.332,63.355,63.323,63.342,73250000.0
2009-10-08 11:45:00,63.345,63.393,63.321,63.384,70720000.0
2009-10-08 11:50:00,63.39,63.422,63.38,63.4,58670000.0
2009-10-08 11:55:00,63.406,63.427,63.404,63.415,48410000.0
2009-10-08 12:00:00,63.398,63.424,63.398,63.408,68790000.0
2009-10-08 12:05:00,63.403,63.421,63.388,63.389,58780000.0
2009-10-08 12:10:00,63.397,63.432,63.388,63.426,47900000.0
2009-10-08 12:15:00,63.432,63.432,63.384,63.421,59750000.0
2009-10-08 12:20:00,63.424,63.523,63.424,63.517,71410000.0
2009-10-08 12:25:00,63.554,63.635,63.554,63.575,73330000.0
2009-10-08 12:30:00,63.574,63.589,63.545,63.549,70780000.0
2009-10-08 12:35:00,63.546,63.571,63.531,63.546,80810000.0
2009-10-08 12:40:00,63.566,63.581,63.549,63.556,68050000.0
2009-10-08 12:45:00,63.561,63.592,63.548,63.559,72210000.0
2009-10-08 12:50:00,63.563,63.573,63.538,63.549,63930000.0
2009-10-08 12:55:00,63.548,63.554,63.511,63.523,64880000.0
2009-10-08 13:00:00,63.564,63.564,63.486,63.502,64360000.0
2009-10-08 13:05:00,63.498,63.498,63.448,63.466,75390000.0
2009-10-08 13:10:00,63.452,63.461,63.399,63.431,75740000.0
2009-10-08 13:15:00,63.438,63.472,63.436,63.466,53170000.0
2009-10-08 13:20:00,63.481,63.495,63.437,63.454,215380000.0
2009-10-08 13:25:00,63.432,63.495,63.428,63.493,545490000.0
2009-10-08 13:30:00,63.492,63.492,63.458,63.471,358530000.0
2009-10-08 13:35:00,63.466,63.47,63.445,63.445,501000000.0
2009-10-08 13:40:00,63.434,63.479,63.434,63.459,324320000.0
2009-10-08 13:45:00,63.478,63.507,63.471,63.504,451180000.0
2009-10-08 13:50:00,63.501,63.516,63.481,63.511,356990000.0
2009-10-08 13:55:00,63.499,63.572,63.499,63.534,352250000.0
2009-10-08 14:00:00,63.545,63.572,63.532,63.541,485280000.0
2009-10-08 14:05:00,63.543,63.543,63.503,63.527,401310000.0
2009-10-08 14:10:00,63.497,63.527,63.489,63.517,485270000.0
2009-10-08 14:15:00,63.523,63.531,63.507,63.519,509770000.0
2009-10-08 14:20:00,63.529,63.554,63.521,63.546,539230000.0
2009-10-08 14:25:00,63.535,63.551,63.492,63.492,461700000.0
2009-10-08 14:30:00,63.531,63.593,63.509,63.555,600650000.0
2009-10-08 14:35:00,63.56,63.571,63.513,63.536,400050000.0
2009-10-08 14:40:00,63.545,63.565,63.539,63.558,444200000.0
2009-10-08 14:45:00,63.556,63.572,63.547,63.556,445160000.0
2009-10-08 14:50:00,63.569,63.613,63.554,63.574,361670000.0
2009-10-08 14:55:00,63.567,63.586,63.487,63.549,422580000.0
2009-10-08 15:00:00,63.555,63.569,63.497,63.546,402430000.0
2009-10-08 15:05:00,63.526,63.587,63.513,63.58,533310000.0
2009-10-08 15:10:00,63.584,63.593,63.542,63.582,482820000.0
2009-10-08 15:15:00,63.592,63.761,63.588,63.726,421800000.0
2009-10-08 15:20:00,63.735,63.735,63.654,63.66,445910000.0
2009-10-08 15:25:00,63.673,63.709,63.65,63.671,403560000.0
2009-10-08 15:30:00,63.685,63.685,63.639,63.648,429180000.0
2009-10-08 15:35:00,63.634,63.642,63.564,63.564,489290000.0
2009-10-08 15:40:00,63.569,63.593,63.552,63.577,418940000.0
2009-10-08 15:45:00,63.59,63.608,63.572,63.591,344360000.0
2009-10-08 15:50:00,63.599,63.642,63.594,63.594,391020000.0
2009-10-08 15:55:00,63.595,63.621,63.566,63.587,320210000.0
2009-10-08 16:00:00,63.549,63.635,63.549,63.618,432010000.0
2009-10-08 16:05:00,63.633,63.666,63.615,63.638,358350000.0
2009-10-08 16:10:00,63.632,63.634,63.597,63.634,184080000.0
2009-10-08 16:15:00,63.654,63.672,63.606,63.628,319140000.0
2009-10-08 16:20:00,63.634,63.668,63.608,63.658,476570000.0
2009-10-08 16:25:00,63.652,63.652,63.605,63.61,216610000.0
2009-10-08 16:30:00,63.607,63.607,63.547,63.559,217650000.0
2009-10-08 16:35:00,63.568,63.579,63.523,63.547,302310000.0
2009-10-08 16:40:00,63.535,63.54,63.508,63.526,250100000.0
2009-10-08 16:45:00,63.513,63.552,63.512,63.547,312200000.0
2009-10-08 16:50:00,63.558,63.574,63.539,63.548,353070000.0
2009-10-08 16:55:00,63.54,63.552,63.53,63.546,383400000.0
2009-10-08 17:00:00,63.54,63.553,63.52,63.543,494760000.0
2009-10-08 17:05:00,63.538,63.562,63.505,63.535,431080000.0
2009-10-08 17:10:00,63.525,63.564,63.502,63.56,389620000.0
2009-10-08 17:15:00,63.559,63.624,63.553,63.598,477050000.0
2009-10-08 17:20:00,63.597,63.633,63.59,63.618,367530000.0
2009-10-08 17:25:00,63.608,63.626,63.563,63.582,417700000.0
2009-10-08 17:30:00,63.557,63.604,63.552,63.58,308650000.0
2009-10-08 17:35:00,63.573,63.648,63.573,63.628,319650000.0
2009-10-08 17:40:00,63.646,63.661,63.63,63.657,303510000.0
2009-10-08 17:45:00,63.673,63.673,63.605,63.611,422860000.0
2009-10-08 17:50:00,63.609,63.633,63.579,63.582,331930000.0
2009-10-08 17:55:00,63.567,63.596,63.553,63.594,293600000.0
2009-10-08 18:00:00,63.595,63.608,63.571,63.584,515500000.0
2009-10-08 18:05:00,63.586,63.592,63.557,63.584,221970000.0
2009-10-08 18:10:00,63.581,63.619,63.57,63.596,322700000.0
2009-10-08 18:15:00,63.602,63.62,63.577,63.584,572630000.0
2009-10-08 18:20:00,63.577,63.611,63.564,63.588,419630000.0
2009-10-08 18:25:00,63.587,63.613,63.556,63.576,378870000.0
2009-10-08 18:30:00,63.594,63.594,63.491,63.529,207230000.0
2009-10-08 18:35:00,63.536,63.542,63.464,63.487,308790000.0
2009-10-08 18:40:00,63.498,63.546,63.478,63.48,370250000.0
2009-10-08 18:45:00,63.478,63.539,63.465,63.528,319860000.0
2009-10-08 18:50:00,63.518,63.525,63.484,63.517,192570000.0
2009-10-08 18:55:00,63.515,63.532,63.499,63.53,285710000.0
2009-10-08 19:00:00,63.543,63.618,63.511,63.566,201880000.0
2009-10-08 19:05:00,63.565,63.613,63.556,63.609,389790000.0
2009-10-08 19:10:00,63.617,63.665,63.602,63.657,325900000.0
2009-10-08 19:15:00,63.667,63.675,63.638,63.649,369560000.0
2009-10-08 19:20:00,63.65,63.708,63.642,63.686,481750000.0
2009-10-08 19:25:00,63.7,63.7,63.662,63.668,424980000.0
2009-10-08 19:30:00,63.677,63.722,63.667,63.71,420440000.0
2009-10-08 19:35:00,63.709,63.752,63.701,63.725,481710000.0
2009-10-08 19:40:00,63.718,63.732,63.67,63.67,417840000.0
2009-10-08 19:45:00,63.672,63.695,63.651,63.678,327210000.0
2009-10-08 19:50:00,63.674,63.689,63.646,63.657,398620000.0
2009-10-08 19:55:00,63.643,63.666,63.643,63.649,314200000.0
2009-10-08 20:00:00,63.649,63.69,63.641,63.682,257030000.0
2009-10-08 20:05:00,63.681,63.707,63.663,63.68,502770000.0
2009-10-08 20:10:00,63.664,63.693,63.652,63.678,329060000.0
2009-10-08 20:15:00,63.685,63.685,63.636,63.666,215120000.0
2009-10-08 20:20:00,63.66,63.673,63.635,63.66,525930000.0
2009-10-08 20:25:00,63.649,63.659,63.616,63.627,292220000.0
2009-10-08 20:30:00,63.636,63.644,63.609,63.609,293750000.0
2009-10-08 20:35:00,63.597,63.612,63.572,63.593,522000000.0
2009-10-08 20:40:00,63.583,63.626,63.583,63.619,353290000.0
2009-10-08 20:45:00,63.633,63.642,63.605,63.62,270830000.0
2009-10-08 20:50:00,63.619,63.656,63.612,63.645,433820000.0
2009-10-08 20:55:00,63.64,63.68,63.632,63.673,444260000.0
2009-10-08 21:00:00,63.668,63.695,63.653,63.688,431510000.0
2009-10-08 21:05:00,63.696,63.699,63.655,63.661,452440000.0
2009-10-08 21:10:00,63.654,63.673,63.637,63.642,448440000.0
2009-10-08 21:15:00,63.652,63.653,63.611,63.636,414790000.0
2009-10-08 21:20:00,63.64,63.671,63.64,63.651,329770000.0
2009-10-08 21:25:00,63.637,63.652,63.606,63.609,359630000.0
2009-10-08 21:30:00,63.618,63.662,63.61,63.661,210670000.0
2009-10-08 21:35:00,63.658,63.665,63.643,63.648,392910000.0
2009-10-08 21:40:00,63.654,63.666,63.636,63.648,456350000.0
2009-10-08 21:45:00,63.651,63.658,63.629,63.647,531930000.0
2009-10-08 21:50:00,63.651,63.66,63.64,63.649,484510000.0
2009-10-08 21:55:00,63.655,63.671,63.637,63.667,426410000.0
2009-10-08 22:00:00,63.67,63.673,63.642,63.646,518220000.0
2009-10-08 22:05:00,63.632,63.662,63.632,63.657,445130000.0
2009-10-08 22:10:00,63.654,63.665,63.639,63.66,465470000.0
2009-10-08 22:15:00,63.662,63.665,63.637,63.659,390520000.0
2009-10-08 22:20:00,63.662,63.673,63.654,63.661,165520000.0
2009-10-08 22:25:00,63.657,63.666,63.621,63.654,422820000.0
2009-10-08 22:30:00,63.662,63.667,63.589,63.618,404680000.0
2009-10-08 22:35:00,63.598,63.624,63.591,63.614,600410000.0
2009-10-08 22:40:00,63.622,63.667,63.614,63.639,425330000.0
2009-10-08 22:45:00,63.636,63.644,63.602,63.608,415750000.0
2009-10-08 22:50:00,63.6,63.636,63.595,63.608,482460000.0
2009-10-08 22:55:00,63.6,63.613,63.577,63.577,383510000.0
2009-10-08 23:00:00,63.589,63.608,63.571,63.592,407270000.0
2009-10-08 23:05:00,63.576,63.606,63.569,63.575,308670000.0
2009-10-08 23:10:00,63.579,63.607,63.572,63.599,385660000.0
2009-10-08 23:15:00,63.616,63.623,63.59,63.615,279130000.0
2009-10-08 23:20:00,63.593,63.617,63.592,63.609,304460000.0
2009-10-08 23:25:00,63.598,63.621,63.587,63.617,274610000.0
2009-10-08 23:30:00,63.607,63.613,63.59,63.598,257160000.0
2009-10-08 23:35:00,63.605,63.614,63.567,63.587,234920000.0
2009-10-08 23:40:00,63.578,63.597,63.577,63.587,198700000.0
2009-10-08 23:45:00,63.617,63.617,63.565,63.568,317890000.0
2009-10-08 23:50:00,63.575,63.584,63.548,63.548,317020000.0
2009-10-08 23:55:00,63.554,63.588,63.548,63.581,182410000.0
2009-10-09 00:00:00,63.592,63.592,63.563,63.57,82260000.0
2009-10-09 00:05:00,63.586,63.592,63.563,63.578,161180000.0
2009-10-09 00:10:00,63.586,63.619,63.565,63.571,246930000.0
2009-10-09 00:15:00,63.594,63.594,63.55,63.55,186220000.0
2009-10-09 00:20:00,63.561,63.612,63.556,63.595,359230000.0
2009-10-09 00:25:00,63.583,63.626,63.579,63.618,348270000.0
2009-10-09 00:30:00,63.637,63.638,63.628,63.628,313080000.0
2009-10-09 00:35:00,63.636,63.665,63.626,63.649,407790000.0
2009-10-09 00:40:00,63.639,63.657,63.616,63.62,389190000.0
2009-10-09 00:45:00,63.639,63.646,63.619,63.636,478760000.0
2009-10-09 00:50:00,63.645,63.657,63.613,63.649,252060000.0
2009-10-09 00:55:00,63.631,63.668,63.629,63.656,190130000.0
2009-10-09 01:00:00,63.671,63.703,63.615,63.669,349490000.0
2009-10-09 01:05:00,63.656,63.732,63.627,63.709,280370000.0
2009-10-09 01:10:00,63.718,63.797,63.704,63.794,331440000.0
2009-10-09 01:15:00,63.825,63.845,63.783,63.809,363220000.0
2009-10-09 01:20:00,63.82,63.857,63.753,63.82,333070000.0
2009-10-09 01:25:00,63.804,63.804,63.715,63.722,377120000.0
2009-10-09 01:30:00,63.743,63.769,63.69,63.75,444890000.0
2009-10-09 01:35:00,63.742,63.785,63.742,63.76,184120000.0
2009-10-09 01:40:00,63.774,63.774,63.726,63.746,294610000.0
2009-10-09 01:45:00,63.752,63.752,63.678,63.726,600400000.0
2009-10-09 01:50:00,63.725,63.744,63.715,63.737,364570000.0
2009-10-09 01:55:00,63.755,63.82,63.755,63.803,295710000.0
2009-10-09 02:00:00,63.828,63.879,63.798,63.839,221310000.0
2009-10-09 02:05:00,63.831,63.85,63.791,63.818,316840000.0
2009-10-09 02:10:00,63.826,63.834,63.787,63.799,334380000.0
2009-10-09 02:15:00,63.807,63.821,63.775,63.795,303830000.0
2009-10-09 02:20:00,63.76,63.784,63.698,63.735,333100000.0
2009-10-09 02:25:00,63.735,63.773,63.713,63.773,399560000.0
2009-10-09 02:30:00,63.771,63.771,63.723,63.754,168560000.0
2009-10-09 02:35:00,63.738,63.781,63.721,63.721,349650000.0
2009-10-09 02:40:00,63.746,63.753,63.72,63.744,564910000.0
2009-10-09 02:45:00,63.743,63.758,63.705,63.753,349670000.0
2009-10-09 02:50:00,63.751,63.787,63.723,63.784,351760000.0
2009-10-09 02:55:00,63.761,63.786,63.727,63.772,295350000.0
2009-10-09 03:00:00,63.759,63.814,63.755,63.809,177500000.0
2009-10-09 03:05:00,63.801,63.803,63.742,63.775,383150000.0
2009-10-09 03:10:00,63.781,63.813,63.767,63.808,519280000.0
2009-10-09 03:15:00,63.795,63.9,63.781,63.847,354420000.0
2009-10-09 03:20:00,63.877,63.904,63.857,63.898,308340000.0
2009-10-09 03:25:00,63.886,63.886,63.833,63.884,330790000.0
2009-10-09 03:30:00,63.884,63.929,63.847,63.916,288620000.0
2009-10-09 03:35:00,63.921,63.962,63.884,63.953,383440000.0
2009-10-09 03:40:00,63.934,63.975,63.906,63.932,173920000.0
2009-10-09 03:45:00,63.942,64.0,63.906,63.94,333950000.0
2009-10-09 03:50:00,63.953,63.965,63.905,63.927,315140000.0
2009-10-09 03:55:00,63.935,63.971,63.914,63.931,318800000.0
2009-10-09 04:00:00,63.947,63.959,63.917,63.941,303740000.0
2009-10-09 04:05:00,63.955,63.959,63.885,63.901,289270000.0
2009-10-09 04:10:00,63.897,63.932,63.886,63.907,255010000.0
2009-10-09 04:15:00,63.901,63.955,63.873,63.93,259700000.0
2009-10-09 04:20:00,63.931,63.989,63.914,63.97,352410000.0
2009-10-09 04:25:00,63.969,64.028,63.966,64.002,284740000.0
2009-10-09 04:30:00,64.006,64.025,63.966,63.992,288510000.0
2009-10-09 04:35:00,63.964,64.029,63.964,64.005,460240000.0
2009-10-09 04:40:00,64.022,64.052,63.975,64.038,426960000.0
2009-10-09 04:45:00,64.035,64.068,64.014,64.022,302210000.0
2009-10-09 04:50:00,64.036,64.066,63.998,64.026,346560000.0
2009-10-09 04:55:00,64.012,64.04,63.975,64.04,308750000.0
2009-10-09 05:00:00,64.027,64.038,63.975,63.995,313190000.0
2009-10-09 05:05:00,63.989,64.004,63.946,63.99,314500000.0
2009-10-09 05:10:00,64.0,64.006,63.963,63.993,359770000.0
2009-10-09 05:15:00,64.001,64.014,63.955,63.98,286790000.0
2009-10-09 05:20:00,63.961,64.01,63.952,63.984,198370000.0
2009-10-09 05:25:00,63.978,63.99,63.952,63.97,266970000.0
2009-10-09 05:30:00,63.987,64.016,63.962,64.016,198730000.0
2009-10-09 05:35:00,63.99,64.028,63.99,64.024,341390000.0
2009-10-09 05:40:00,64.018,64.035,64.013,64.032,250680000.0
2009-10-09 05:45:00,64.028,64.033,63.983,64.027,356760000.0
2009-10-09 05:50:00,64.018,64.038,64.012,64.029,272270000.0
2009-10-09 05:55:00,64.037,64.079,64.016,64.066,396270000.0
2009-10-09 06:00:00,64.073,64.091,64.043,64.078,335740000.0
2009-10-09 06:05:00,64.051,64.078,64.037,64.06,385690000.0
2009-10-09 06:10:00,64.075,64.101,64.055,64.064,364830000.0
2009-10-09 06:15:00,64.085,64.102,64.017,64.052,359040000.0
2009-10-09 06:20:00,64.041,64.06,64.006,64.049,383210000.0
2009-10-09 06:25:00,64.044,64.052,64.006,64.019,283560000.0
2009-10-09 06:30:00,64.023,64.023,63.945,63.984,286610000.0
2009-10-09 06:35:00,63.983,63.999,63.964,63.981,212050000.0
2009-10-09 06:40:00,63.984,63.984,63.941,63.968,353400000.0
2009-10-09 06:45:00,63.977,63.992,63.953,63.989,340310000.0
2009-10-09 06:50:00,63.988,64.014,63.969,63.98,515770000.0
2009-10-09 06:55:00,63.987,64.004,63.968,64.004,478130000.0
2009-10-09 07:00:00,63.995,64.014,63.981,64.013,315590000.0
2009-10-09 07:05:00,64.013,64.013,63.975,64.004,314280000.0
2009-10-09 07:10:00,64.01,64.01,63.964,63.996,345390000.0
2009-10-09 07:15:00,64.0,64.035,63.991,64.035,376560000.0
2009-10-09 07:20:00,64.031,64.044,63.987,64.023,323120000.0
2009-10-09 07:25:00,63.995,64.012,63.974,63.999,371840000.0
2009-10-09 07:30:00,64.005,64.012,63.982,64.004,430300000.0
2009-10-09 07:35:00,63.998,64.035,63.987,64.035,180590000.0
2009-10-09 07:40:00,64.037,64.062,64.02,64.039,356720000.0
2009-10-09 07:45:00,64.046,64.054,64.022,64.054,593260000.0
2009-10-09 07:50:00,64.051,64.051,63.995,64.016,361730000.0
2009-10-09 07:55:00,64.011,64.034,63.985,64.034,379260000.0
2009-10-09 08:00:00,64.03,64.045,63.991,64.008,367710000.0
2009-10-09 08:05:00,63.989,64.03,63.98,64.011,532850000.0
2009-10-09 08:10:00,64.026,64.051,63.993,64.005,338040000.0
2009-10-09 08:15:00,64.013,64.013,63.956,63.965,342600000.0
2009-10-09 08:20:00,63.994,64.004,63.957,63.979,475030000.0
2009-10-09 08:25:00,63.99,64.011,63.935,63.948,332200000.0
2009-10-09 08:30:00,63.961,63.987,63.934,63.969,220360000.0
2009-10-09 08:35:00,63.985,63.997,63.955,63.963,531900000.0
2009-10-09 08:40:00,63.981,64.028,63.969,63.983,271330000.0
2009-10-09 08:45:00,63.974,63.988,63.926,63.963,284560000.0
2009-10-09 08:50:00,63.943,64.018,63.937,64.002,505620000.0
2009-10-09 08:55:00,63.99,64.032,63.986,64.0,455430000.0
2009-10-09 09:00:00,64.013,64.031,63.984,64.006,319940000.0
2009-10-09 09:05:00,64.008,64.033,63.976,63.997,376860000.0
2009-10-09 09:10:00,64.013,64.059,63.987,64.059,357840000.0
2009-10-09 09:15:00,64.075,64.139,64.019,64.081,241580000.0
2009-10-09 09:20:00,64.114,64.122,64.057,64.08,378550000.0
2009-10-09 09:25:00,64.084,64.102,64.066,64.086,439440000.0
2009-10-09 09:30:00,64.094,64.099,64.03,64.042,185210000.0
2009-10-09 09:35:00,64.046,64.09,64.023,64.067,364290000.0
2009-10-09 09:40:00,64.066,64.069,64.008,64.027,611610000.0
2009-10-09 09:45:00,64.034,64.05,63.997,64.018,374870000.0
2009-10-09 09:50:00,64.027,64.066,63.987,64.033,366330000.0
2009-10-09 09:55:00,64.025,64.052,64.002,64.045,444470000.0
2009-10-09 10:00:00,64.043,64.068,64.026,64.059,458150000.0
2009-10-09 10:05:00,64.075,64.084,64.027,64.063,313710000.0
2009-10-09 10:10:00,64.067,64.072,64.033,64.038,246470000.0
2009-10-09 10:15:00,64.047,64.052,63.996,64.013,63730000.0
2009-10-09 10:20:00,64.013,64.023,63.987,64.001,74040000.0
2009-10-09 10:25:00,64.009,64.026,63.963,63.971,70670000.0
2009-10-09 10:30:00,63.999,64.011,63.975,64.002,82410000.0
2009-10-09 10:35:00,63.985,64.028,63.984,64.015,67820000.0
2009-10-09 10:40:00,64.001,64.023,63.971,63.993,75630000.0
2009-10-09 10:45:00,64.006,64.025,63.988,63.995,65260000.0
2009-10-09 10:50:00,63.995,64.02,63.99,64.009,75620000.0
2009-10-09 10:55:00,63.984,64.018,63.974,64.001,64070000.0
2009-10-09 11:00:00,64.001,64.02,63.983,64.011,66220000.0
2009-10-09 11:05:00,63.982,64.005,63.952,63.961,62820000.0
2009-10-09 11:10:00,63.966,64.01,63.963,63.996,71400000.0
2009-10-09 11:15:00,63.994,64.02,63.984,63.99,75460000.0
2009-10-09 11:20:00,63.999,64.005,63.962,63.983,68730000.0
2009-10-09 11:25:00,63.988,63.991,63.936,63.955,70190000.0
2009-10-09 11:30:00,63.941,63.958,63.929,63.946,86580000.0
2009-10-09 11:35:00,63.945,63.967,63.92,63.92,72850000.0
2009-10-09 11:40:00,63.905,63.921,63.835,63.85,81190000.0
2009-10-09 11:45:00,63.86,63.874,63.818,63.859,72730000.0
2009-10-09 11:50:00,63.843,63.877,63.831,63.851,66360000.0
2009-10-09 11:55:00,63.839,63.845,63.76,63.76,59330000.0
2009-10-09 12:00:00,63.774,63.792,63.72,63.779,66950000.0
2009-10-09 12:05:00,63.764,63.809,63.756,63.795,62990000.0
2009-10-09 12:10:00,63.772,63.83,63.77,63.811,70570000.0
2009-10-09 12:15:00,63.826,63.842,63.783,63.786,70310000.0
2009-10-09 12:20:00,63.796,63.824,63.782,63.791,79390000.0
2009-10-09 12:25:00,63.807,63.838,63.795,63.817,66830000.0
2009-10-09 12:30:00,63.803,63.808,63.752,63.771,53450000.0
2009-10-09 12:35:00,63.764,63.782,63.74,63.764,81800000.0
2009-10-09 12:40:00,63.774,63.774,63.711,63.724,59520000.0
2009-10-09 12:45:00,63.741,63.752,63.703,63.717,74530000.0
2009-10-09 12:50:00,63.736,63.77,63.73,63.763,73030000.0
2009-10-09 12:55:00,63.754,63.8,63.75,63.792,66170000.0
2009-10-09 13:00:00,63.79,63.79,63.708,63.719,69630000.0
2009-10-09 13:05:00,63.736,63.74,63.678,63.703,67980000.0
2009-10-09 13:10:00,63.693,63.74,63.688,63.735,53500000.0
2009-10-09 13:15:00,63.74,63.747,63.704,63.724,60420000.0
2009-10-09 13:20:00,63.728,63.747,63.679,63.694,203580000.0
2009-10-09 13:25:00,63.697,63.706,63.625,63.632,535360000.0
2009-10-09 13:30:00,63.643,63.685,63.625,63.685,344920000.0
2009-10-09 13:35:00,63.68,63.717,63.674,63.717,495050000.0
2009-10-09 13:40:00,63.717,63.755,63.695,63.731,419280000.0
2009-10-09 13:45:00,63.746,63.757,63.715,63.74,432560000.0
2009-10-09 13:50:00,63.742,63.742,63.706,63.72,343520000.0
2009-10-09 13:55:00,63.707,63.748,63.703,63.736,364750000.0
2009-10-09 14:00:00,63.737,63.737,63.707,63.726,469070000.0
2009-10-09 14:05:00,63.732,63.751,63.709,63.744,371650000.0
2009-10-09 14:10:00,63.738,63.828,63.73,63.824,474110000.0
2009-10-09 14:15:00,63.827,63.891,63.81,63.885,506250000.0
2009-10-09 14:20:00,63.876,63.892,63.847,63.857,504930000.0
2009-10-09 14:25:00,63.862,63.878,63.825,63.829,441810000.0
2009-10-09 14:30:00,63.848,63.911,63.834,63.882,600030000.0
2009-10-09 14:35:00,63.885,63.903,63.858,63.869,402210000.0
2009-10-09 14:40:00,63.884,63.945,63.868,63.93,448350000.0
2009-10-09 14:45:00,63.948,63.965,63.922,63.946,443310000.0
2009-10-09 14:50:00,63.944,63.973,63.933,63.959,356230000.0
2009-10-09 14:55:00,63.943,64.039,63.941,64.022,427670000.0
2009-10-09 15:00:00,64.044,64.124,63.998,64.095,406060000.0
2009-10-09 15:05:00,64.108,64.129,64.062,64.066,513770000.0
2009-10-09 15:10:00,64.061,64.131,64.061,64.124,460300000.0
2009-10-09 15:15:00,64.135,64.135,64.077,64.088,449670000.0
2009-10-09 15:20:00,64.081,64.102,64.062,64.097,418490000.0
2009-10-09 15:25:00,64.097,64.1,64.036,64.044,410040000.0
2009-10-09 15:30:00,64.059,64.126,64.055,64.088,427770000.0
2009-10-09 15:35:00,64.082,64.218,64.078,64.199,470790000.0
2009-10-09 15:40:00,64.173,64.18,64.067,64.08,409610000.0
2009-10-09 15:45:00,64.089,64.118,64.031,64.057,313190000.0
2009-10-09 15:50:00,64.053,64.094,64.014,64.077,369620000.0
2009-10-09 15:55:00,64.094,64.16,64.094,64.11,327500000.0
2009-10-09 16:00:00,64.134,64.269,64.109,64.269,433690000.0
2009-10-09 16:05:00,64.274,64.274,64.136,64.145,345710000.0
2009-10-09 16:10:00,64.139,64.222,64.101,64.222,183180000.0
2009-10-09 16:15:00,64.234,64.263,64.197,64.251,325440000.0
2009-10-09 16:20:00,64.247,64.268,64.212,64.251,465170000.0
2009-10-09 16:25:00,64.257,64.271,64.201,64.216,221040000.0
2009-10-09 16:30:00,64.215,64.224,64.187,64.208,210270000.0
2009-10-09 16:35:00,64.215,64.225,64.184,64.214,290490000.0
2009-10-09 16:40:00,64.204,64.251,64.189,64.247,236260000.0
2009-10-09 16:45:00,64.223,64.261,64.214,64.231,316110000.0
2009-10-09 16:50:00,64.247,64.253,64.175,64.198,336400000.0
2009-10-09 16:55:00,64.196,64.223,64.162,64.196,371330000.0
2009-10-09 17:00:00,64.218,64.233,64.16,64.177,485140000.0
2009-10-09 17:05:00,64.186,64.224,64.17,64.21,411150000.0
2009-10-09 17:10:00,64.218,64.252,64.202,64.231,382110000.0
2009-10-09 17:15:00,64.244,64.292,64.227,64.286,470950000.0
2009-10-09 17:20:00,64.283,64.294,64.244,64.266,372430000.0
2009-10-09 17:25:00,64.263,64.269,64.233,64.243,410350000.0
2009-10-09 17:30:00,64.245,64.291,64.241,64.28,322950000.0
2009-10-09 17:35:00,64.286,64.418,64.282,64.387,321770000.0
2009-10-09 17:40:00,64.373,64.422,64.347,64.419,303010000.0
2009-10-09 17:45:00,64.426,64.463,64.393,64.425,403550000.0
2009-10-09 17:50:00,64.435,64.435,64.354,64.364,320380000.0
2009-10-09 17:55:00,64.361,64.383,64.327,64.331,271630000.0
2009-10-09 18:00:00,64.352,64.382,64.303,64.36,502680000.0
2009-10-09 18:05:00,64.369,64.46,64.346,64.446,214130000.0
2009-10-09 18:10:00,64.449,64.457,64.33,64.339,332250000.0
2009-10-09 18:15:00,64.344,64.349,64.302,64.322,568130000.0
2009-10-09 18:20:00,64.316,64.381,64.313,64.372,409710000.0
2009-10-09 18:25:00,64.369,64.4,64.354,64.394,368400000.0
2009-10-09 18:30:00,64.416,64.429,64.36,64.385,199690000.0
2009-10-09 18:35:00,64.383,64.422,64.356,64.382,304070000.0
2009-10-09 18:40:00,64.36,64.388,64.308,64.322,362650000.0
2009-10-09 18:45:00,64.322,64.34,64.243,64.318,314800000.0
2009-10-09 18:50:00,64.34,64.402,64.325,64.373,189940000.0
2009-10-09 18:55:00,64.378,64.442,64.306,64.306,303040000.0
2009-10-09 19:00:00,64.323,64.329,64.276,64.29,203770000.0
2009-10-09 19:05:00,64.289,64.33,64.266,64.309,369450000.0
2009-10-09 19:10:00,64.283,64.302,64.265,64.297,310000000.0
2009-10-09 19:15:00,64.303,64.303,64.261,64.29,355090000.0
2009-10-09 19:20:00,64.309,64.333,64.297,64.3,452720000.0
2009-10-09 19:25:00,64.306,64.342,64.29,64.331,422700000.0
2009-10-09 19:30:00,64.352,64.352,64.263,64.272,398360000.0
2009-10-09 19:35:00,64.27,64.307,64.266,64.296,482340000.0
2009-10-09 19:40:00,64.296,64.317,64.288,64.298,408170000.0
2009-10-09 19:45:00,64.307,64.327,64.291,64.314,312700000.0
2009-10-09 19:50:00,64.328,64.352,64.31,64.326,381190000.0
2009-10-09 19:55:00,64.327,64.33,64.278,64.327,308100000.0
2009-10-09 20:00:00,64.331,64.331,64.293,64.325,254310000.0
2009-10-09 20:05:00,64.325,64.345,64.313,64.318,483960000.0
2009-10-09 20:10:00,64.32,64.343,64.312,64.33,328540000.0
2009-10-09 20:15:00,64.335,64.337,64.291,64.291,210750000.0
2009-10-09 20:20:00,64.312,64.338,64.311,64.336,510200000.0
2009-10-09 20:25:00,64.329,64.345,64.311,64.328,218680000.0
2009-10-09 20:30:00,64.342,64.345,64.311,64.337,297540000.0
2009-10-09 20:35:00,64.334,64.334,64.291,64.313,509410000.0
2009-10-09 20:40:00,64.316,64.32,64.293,64.308,461150000.0
2009-10-09 20:45:00,64.317,64.317,64.242,64.268,316990000.0
2009-10-09 20:50:00,64.264,64.308,64.245,64.28,429560000.0
2009-10-09 20:55:00,64.265,64.315,64.256,64.315,448320000.0
2009-10-09 21:00:00,64.319,64.322,64.283,64.317,433270000.0
2009-10-09 21:05:00,64.287,64.316,64.286,64.298,363420000.0
2009-10-09 21:10:00,64.291,64.331,64.286,64.305,492360000.0
2009-10-09 21:15:00,64.319,64.334,64.297,64.334,433150000.0
2009-10-09 21:20:00,64.306,64.363,64.298,64.313,365550000.0
2009-10-09 21:25:00,64.306,64.346,64.296,64.315,368930000.0
2009-10-09 21:30:00,64.322,64.324,64.291,64.307,347350000.0
2009-10-09 21:35:00,64.298,64.343,64.291,64.311,386080000.0
2009-10-09 21:40:00,64.305,64.327,64.293,64.315,506230000.0
2009-10-09 21:45:00,64.322,64.323,64.285,64.302,525070000.0
2009-10-09 21:50:00,64.307,64.314,64.262,64.266,486150000.0
2009-10-09 21:55:00,64.255,64.288,64.244,64.281,418900000.0
2009-10-09 22:00:00,64.291,64.316,64.279,64.299,491140000.0
2009-10-09 22:05:00,64.283,64.324,64.283,64.31,290210000.0
2009-10-09 22:10:00,64.313,64.313,64.28,64.282,237010000.0
2009-10-09 22:15:00,64.282,64.331,64.274,64.325,448930000.0
2009-10-09 22:20:00,64.319,64.333,64.303,64.333,298120000.0
2009-10-09 22:25:00,64.31,64.326,64.281,64.304,315020000.0
2009-10-09 22:30:00,64.304,64.314,64.267,64.291,352500000.0
2009-10-09 22:35:00,64.278,64.323,64.275,64.28,618550000.0
2009-10-09 22:40:00,64.289,64.317,64.239,64.253,412180000.0
2009-10-09 22:45:00,64.258,64.29,64.247,64.286,405280000.0
2009-10-09 22:50:00,64.278,64.325,64.27,64.308,476970000.0
2009-10-09 22:55:00,64.297,64.313,64.223,64.262,369580000.0
2009-10-12 02:00:00,64.366,64.396,64.343,64.37,288540000.0
2009-10-12 02:05:00,64.353,64.377,64.305,64.33,367100000.0
2009-10-12 02:10:00,64.314,64.333,64.283,64.283,603160000.0
2009-10-12 02:15:00,64.315,64.338,64.282,64.319,369820000.0
2009-10-12 02:20:00,64.314,64.314,64.264,64.283,182990000.0
2009-10-12 02:25:00,64.283,64.306,64.239,64.241,422480000.0
2009-10-12 02:30:00,64.256,64.317,64.236,64.317,361380000.0
2009-10-12 02:35:00,64.342,64.36,64.303,64.312,341870000.0
2009-10-12 02:40:00,64.328,64.351,64.313,64.347,364370000.0
2009-10-12 02:45:00,64.34,64.37,64.315,64.365,348170000.0
2009-10-12 02:50:00,64.353,64.378,64.341,64.369,291850000.0
2009-10-12 02:55:00,64.362,64.373,64.297,64.322,342940000.0
2009-10-12 03:00:00,64.324,64.34,64.297,64.314,387900000.0
2009-10-12 03:05:00,64.309,64.35,64.303,64.344,340160000.0
2009-10-12 03:10:00,64.341,64.356,64.317,64.32,480500000.0
2009-10-12 03:15:00,64.306,64.312,64.273,64.284,384750000.0
2009-10-12 03:20:00,64.285,64.3,64.262,64.289,402400000.0
2009-10-12 03:25:00,64.289,64.324,64.271,64.303,488790000.0
2009-10-12 03:30:00,64.315,64.329,64.244,64.252,404970000.0
2009-10-12 03:35:00,64.255,64.313,64.235,64.285,362110000.0
2009-10-12 03:40:00,64.291,64.296,64.265,64.28,305640000.0
2009-10-12 03:45:00,64.279,64.294,64.248,64.255,245760000.0
2009-10-12 03:50:00,64.266,64.294,64.253,64.294,297280000.0
2009-10-12 03:55:00,64.278,64.296,64.213,64.288,238920000.0
2009-10-12 04:00:00,64.292,64.294,64.252,64.265,180960000.0
2009-10-12 04:05:00,64.267,64.316,64.265,64.265,445150000.0
2009-10-12 04:10:00,64.275,64.283,64.245,64.264,320530000.0
2009-10-12 04:15:00,64.277,64.312,64.264,64.291,192780000.0
2009-10-12 04:20:00,64.29,64.316,64.286,64.296,235720000.0
2009-10-12 04:25:00,64.287,64.306,64.278,64.302,322640000.0
2009-10-12 04:30:00,64.311,64.332,64.293,64.331,340190000.0
2009-10-12 04:35:00,64.332,64.35,64.32,64.337,382350000.0
2009-10-12 04:40:00,64.339,64.359,64.327,64.338,365900000.0
2009-10-12 04:45:00,64.338,64.345,64.299,64.312,385090000.0
2009-10-12 04:50:00,64.304,64.359,64.302,64.347,513060000.0
2009-10-12 04:55:00,64.349,64.367,64.344,64.35,422980000.0
2009-10-12 05:00:00,64.361,64.363,64.331,64.348,383520000.0
2009-10-12 05:05:00,64.358,64.36,64.324,64.348,472170000.0
2009-10-12 05:10:00,64.355,64.374,64.332,64.332,414120000.0
2009-10-12 05:15:00,64.353,64.357,64.319,64.337,432640000.0
2009-10-12 05:20:00,64.334,64.344,64.318,64.329,592950000.0
2009-10-12 05:25:00,64.326,64.342,64.316,64.319,419400000.0
2009-10-12 05:30:00,64.326,64.336,64.285,64.302,416370000.0
2009-10-12 05:35:00,64.296,64.307,64.246,64.265,328410000.0
2009-10-12 05:40:00,64.26,64.277,64.249,64.272,458980000.0
2009-10-12 05:45:00,64.272,64.283,64.263,64.271,433850000.0
2009-10-12 05:50:00,64.275,64.294,64.266,64.277,391200000.0
2009-10-12 05:55:00,64.293,64.299,64.276,64.286,534180000.0
2009-10-12 06:00:00,64.295,64.299,64.267,64.284,460480000.0
2009-10-12 06:05:00,64.29,64.3,64.279,64.292,484240000.0
2009-10-12 06:10:00,64.298,64.32,64.292,64.315,524470000.0
2009-10-12 06:15:00,64.315,64.327,64.297,64.318,512580000.0
2009-10-12 06:20:00,64.323,64.325,64.308,64.319,384940000.0
2009-10-12 06:25:00,64.317,64.322,64.307,64.318,309800000.0
2009-10-12 06:30:00,64.325,64.343,64.316,64.343,358200000.0
2009-10-12 06:35:00,64.337,64.357,64.325,64.35,344200000.0
2009-10-12 06:40:00,64.35,64.365,64.349,64.365,421040000.0
2009-10-12 06:45:00,64.369,64.375,64.333,64.337,454160000.0
2009-10-12 06:50:00,64.343,64.355,64.312,64.322,422690000.0
2009-10-12 06:55:00,64.332,64.359,64.33,64.353,436670000.0
2009-10-12 07:00:00,64.35,64.386,64.346,64.356,439490000.0
2009-10-12 07:05:00,64.36,64.387,64.356,64.367,419030000.0
2009-10-12 07:10:00,64.36,64.366,64.336,64.347,322550000.0
2009-10-12 07:15:00,64.349,64.385,64.343,64.366,461080000.0
2009-10-12 07:20:00,64.373,64.404,64.358,64.394,514550000.0
2009-10-12 07:25:00,64.39,64.406,64.382,64.387,303230000.0
2009-10-12 07:30:00,64.373,64.373,64.332,64.359,280860000.0
2009-10-12 07:35:00,64.369,64.395,64.364,64.386,537650000.0
2009-10-12 07:40:00,64.378,64.383,64.326,64.328,212060000.0
2009-10-12 07:45:00,64.341,64.357,64.329,64.357,332360000.0
2009-10-12 07:50:00,64.357,64.372,64.341,64.368,462980000.0
2009-10-12 07:55:00,64.373,64.409,64.369,64.401,251030000.0
2009-10-12 08:00:00,64.41,64.422,64.372,64.377,318340000.0
2009-10-12 08:05:00,64.364,64.399,64.364,64.386,397820000.0
2009-10-12 08:10:00,64.4,64.435,64.369,64.381,326390000.0
2009-10-12 08:15:00,64.396,64.413,64.358,64.385,418220000.0
2009-10-12 08:20:00,64.387,64.422,64.364,64.4,457420000.0
2009-10-12 08:25:00,64.399,64.404,64.371,64.381,385580000.0
2009-10-12 08:30:00,64.39,64.397,64.32,64.347,414810000.0
2009-10-12 08:35:00,64.351,64.375,64.334,64.361,477680000.0
2009-10-12 08:40:00,64.373,64.373,64.343,64.347,381200000.0
2009-10-12 08:45:00,64.365,64.373,64.343,64.365,305180000.0
2009-10-12 08:50:00,64.364,64.371,64.335,64.357,375820000.0
2009-10-12 08:55:00,64.361,64.369,64.331,64.358,199890000.0
2009-10-12 09:00:00,64.367,64.402,64.348,64.379,292640000.0
2009-10-12 09:05:00,64.396,64.398,64.349,64.358,186130000.0
2009-10-12 09:10:00,64.369,64.382,64.356,64.362,329080000.0
2009-10-12 09:15:00,64.383,64.412,64.36,64.394,381450000.0
2009-10-12 09:20:00,64.396,64.404,64.352,64.374,303740000.0
2009-10-12 09:25:00,64.381,64.43,64.381,64.405,189490000.0
2009-10-12 09:30:00,64.415,64.469,64.38,64.428,366100000.0
2009-10-12 09:35:00,64.421,64.462,64.418,64.438,412570000.0
2009-10-12 09:40:00,64.454,64.5,64.454,64.474,589280000.0
2009-10-12 09:45:00,64.46,64.514,64.46,64.494,343410000.0
2009-10-12 09:50:00,64.488,64.503,64.476,64.494,210000000.0
2009-10-12 09:55:00,64.47,64.492,64.422,64.422,523110000.0
2009-10-12 10:00:00,64.456,64.467,64.422,64.422,297620000.0
2009-10-12 10:05:00,64.422,64.444,64.394,64.43,330310000.0
2009-10-12 10:10:00,64.441,64.453,64.397,64.397,440610000.0
2009-10-12 10:15:00,64.398,64.434,64.379,64.409,308180000.0
2009-10-12 10:20:00,64.4,64.452,64.384,64.438,325670000.0
2009-10-12 10:25:00,64.429,64.442,64.39,64.391,320450000.0
2009-10-12 10:30:00,64.395,64.433,64.384,64.403,404560000.0
2009-10-12 10:35:00,64.408,64.43,64.376,64.419,370970000.0
2009-10-12 10:40:00,64.43,64.466,64.41,64.444,482100000.0
2009-10-12 10:45:00,64.44,64.48,64.436,64.457,400380000.0
2009-10-12 10:50:00,64.475,64.505,64.462,64.5,421570000.0
2009-10-12 10:55:00,64.501,64.505,64.438,64.461,486300000.0
2009-10-12 11:00:00,64.476,64.5,64.443,64.477,388680000.0
2009-10-12 11:05:00,64.479,64.505,64.464,64.481,353750000.0
2009-10-12 11:10:00,64.487,64.507,64.472,64.492,306700000.0
2009-10-12 11:15:00,64.481,64.525,64.462,64.516,251940000.0
2009-10-12 11:20:00,64.502,64.522,64.474,64.49,292480000.0
2009-10-12 11:25:00,64.487,64.507,64.471,64.483,220450000.0
2009-10-12 11:30:00,64.49,64.513,64.484,64.5,222170000.0
2009-10-12 11:35:00,64.513,64.543,64.507,64.526,475350000.0
2009-10-12 11:40:00,64.536,64.565,64.524,64.547,318660000.0
2009-10-12 11:45:00,64.552,64.573,64.542,64.558,193560000.0
2009-10-12 11:50:00,64.557,64.588,64.553,64.569,373100000.0
2009-10-12 11:55:00,64.568,64.605,64.555,64.561,450980000.0
2009-10-12 12:00:00,64.578,64.61,64.513,64.552,332850000.0
2009-10-12 12:05:00,64.555,64.572,64.505,64.507,376010000.0
2009-10-12 12:10:00,64.524,64.542,64.505,64.533,327310000.0
2009-10-12 12:15:00,64.515,64.553,64.495,64.553,426640000.0
2009-10-12 12:20:00,64.564,64.571,64.533,64.564,513270000.0
2009-10-12 12:25:00,64.566,64.576,64.534,64.542,432730000.0
2009-10-12 12:30:00,64.532,64.566,64.518,64.53,400800000.0
2009-10-12 12:35:00,64.514,64.528,64.465,64.504,413690000.0
2009-10-12 12:40:00,64.506,64.515,64.474,64.511,437920000.0
2009-10-12 12:45:00,64.511,64.529,64.485,64.49,473600000.0
2009-10-12 12:50:00,64.472,64.495,64.465,64.477,510220000.0
2009-10-12 12:55:00,64.483,64.509,64.471,64.478,429440000.0
2009-10-12 13:00:00,64.469,64.469,64.406,64.444,452130000.0
2009-10-12 13:05:00,64.434,64.443,64.407,64.408,360030000.0
2009-10-12 13:10:00,64.399,64.443,64.381,64.439,445500000.0
2009-10-12 13:15:00,64.438,64.45,64.402,64.446,455640000.0
2009-10-12 13:20:00,64.448,64.484,64.439,64.467,401070000.0
2009-10-12 13:25:00,64.471,64.481,64.427,64.43,631270000.0
2009-10-12 13:30:00,64.441,64.454,64.414,64.437,460760000.0
2009-10-12 13:35:00,64.437,64.464,64.433,64.446,528640000.0
2009-10-12 13:40:00,64.453,64.454,64.41,64.417,516560000.0
2009-10-12 13:45:00,64.41,64.41,64.365,64.394,468320000.0
2009-10-12 13:50:00,64.386,64.473,64.385,64.458,386480000.0
2009-10-12 13:55:00,64.444,64.463,64.393,64.397,478060000.0
2009-10-12 14:00:00,64.405,64.44,64.364,64.44,369140000.0
2009-10-12 14:05:00,64.447,64.452,64.412,64.438,352200000.0
2009-10-12 14:10:00,64.431,64.443,64.414,64.421,449650000.0
2009-10-12 14:15:00,64.423,64.438,64.397,64.412,427960000.0
2009-10-12 14:20:00,64.39,64.394,64.348,64.348,500290000.0
2009-10-12 14:25:00,64.352,64.376,64.339,64.368,361650000.0
2009-10-12 14:30:00,64.376,64.416,64.367,64.395,529190000.0
2009-10-12 14:35:00,64.378,64.383,64.345,64.361,206440000.0
2009-10-12 14:40:00,64.37,64.372,64.344,64.355,48590000.0
2009-10-12 14:45:00,64.356,64.367,64.341,64.367,47970000.0
2009-10-12 14:50:00,64.349,64.373,64.325,64.325,67510000.0
2009-10-12 14:55:00,64.34,64.378,64.34,64.366,35520000.0
2009-10-12 15:00:00,64.357,64.381,64.336,64.358,58270000.0
2009-10-12 15:05:00,64.351,64.365,64.33,64.332,44020000.0
2009-10-12 15:10:00,64.319,64.346,64.319,64.346,66440000.0
2009-10-12 15:15:00,64.35,64.353,64.299,64.321,58730000.0
2009-10-12 15:20:00,64.325,64.342,64.311,64.342,56760000.0
2009-10-12 15:25:00,64.341,64.344,64.305,64.306,46900000.0
2009-10-12 15:30:00,64.312,64.313,64.233,64.233,53820000.0
2009-10-12 15:35:00,64.227,64.268,64.227,64.263,54620000.0
2009-10-12 15:40:00,64.258,64.278,64.246,64.249,53270000.0
2009-10-12 15:45:00,64.26,64.261,64.225,64.239,56090000.0
2009-10-12 15:50:00,64.243,64.253,64.207,64.207,55020000.0
2009-10-12 15:55:00,64.205,64.239,64.192,64.223,62710000.0
2009-10-12 16:00:00,64.225,64.225,64.196,64.209,33170000.0
2009-10-12 16:05:00,64.2,64.205,64.167,64.199,45760000.0
2009-10-12 16:10:00,64.211,64.227,64.179,64.197,77190000.0
2009-10-12 16:15:00,64.196,64.219,64.165,64.206,75450000.0
2009-10-12 16:20:00,64.206,64.287,64.198,64.279,70610000.0
2009-10-12 16:25:00,64.276,64.295,64.252,64.269,69130000.0
2009-10-12 16:30:00,64.289,64.3,64.269,64.286,63260000.0
2009-10-12 16:35:00,64.296,64.3,64.28,64.295,57250000.0
2009-10-12 16:40:00,64.291,64.327,64.286,64.322,66390000.0
2009-10-12 16:45:00,64.322,64.335,64.302,64.324,68310000.0
2009-10-12 16:50:00,64.324,64.336,64.275,64.292,50440000.0
2009-10-12 16:55:00,64.278,64.283,64.224,64.243,57870000.0
2009-10-12 17:00:00,64.22,64.242,64.188,64.196,60120000.0
2009-10-12 17:05:00,64.188,64.19,64.13,64.15,55550000.0
2009-10-12 17:10:00,64.125,64.147,64.124,64.142,44660000.0
2009-10-12 17:15:00,64.144,64.181,64.135,64.153,79780000.0
2009-10-12 17:20:00,64.147,64.17,64.146,64.154,45900000.0
2009-10-12 17:25:00,64.146,64.163,64.139,64.159,54520000.0
2009-10-12 17:30:00,64.172,64.202,64.157,64.202,64960000.0
2009-10-12 17:35:00,64.205,64.21,64.176,64.196,72070000.0
2009-10-12 17:40:00,64.191,64.211,64.176,64.201,55450000.0
2009-10-12 17:45:00,64.213,64.214,64.189,64.197,232100000.0
2009-10-12 17:50:00,64.194,64.204,64.18,64.19,305420000.0
2009-10-12 17:55:00,64.191,64.207,64.17,64.188,452390000.0
2009-10-12 18:00:00,64.192,64.197,64.177,64.177,453990000.0
2009-10-12 18:05:00,64.181,64.2,64.151,64.194,388850000.0
2009-10-12 18:10:00,64.2,64.206,64.16,64.173,384170000.0
2009-10-12 18:15:00,64.18,64.228,64.161,64.225,614680000.0
2009-10-12 18:20:00,64.215,64.266,64.197,64.258,392090000.0
2009-10-12 18:25:00,64.255,64.265,64.231,64.237,191240000.0
2009-10-12 18:30:00,64.252,64.252,64.208,64.217,440230000.0
2009-10-12 18:35:00,64.213,64.234,64.203,64.203,388090000.0
2009-10-12 18:40:00,64.186,64.211,64.11,64.2,246070000.0
2009-10-12 18:45:00,64.213,64.221,64.2,64.202,313110000.0
2009-10-12 18:50:00,64.21,64.239,64.201,64.212,332650000.0
2009-10-12 18:55:00,64.199,64.235,64.199,64.217,316500000.0
2009-10-12 19:00:00,64.239,64.25,64.213,64.249,463940000.0
2009-10-12 19:05:00,64.236,64.254,64.217,64.239,501330000.0
2009-10-12 19:10:00,64.228,64.256,64.228,64.251,293710000.0
2009-10-12 19:15:00,64.243,64.253,64.134,64.166,267090000.0
2009-10-12 19:20:00,64.165,64.268,64.165,64.23,528610000.0
2009-10-12 19:25:00,64.207,64.238,64.178,64.216,206450000.0
2009-10-12 19:30:00,64.239,64.239,64.185,64.2,321310000.0
2009-10-12 19:35:00,64.212,64.237,64.194,64.206,477320000.0
2009-10-12 19:40:00,64.212,64.248,64.172,64.172,302990000.0
2009-10-12 19:45:00,64.187,64.256,64.165,64.248,349090000.0
2009-10-12 19:50:00,64.25,64.255,64.186,64.189,524170000.0
2009-10-12 19:55:00,64.196,64.214,64.177,64.181,352280000.0
2009-10-12 20:00:00,64.204,64.22,64.165,64.166,368500000.0
2009-10-12 20:05:00,64.161,64.202,64.16,64.179,392720000.0
2009-10-12 20:10:00,64.186,64.243,64.17,64.243,619120000.0
2009-10-12 20:15:00,64.25,64.25,64.161,64.17,387760000.0
2009-10-12 20:20:00,64.174,64.229,64.164,64.21,177440000.0
2009-10-12 20:25:00,64.201,64.221,64.193,64.203,424920000.0
2009-10-12 20:30:00,64.206,64.261,64.199,64.216,377180000.0
2009-10-12 20:35:00,64.23,64.246,64.196,64.208,334160000.0
2009-10-12 20:40:00,64.198,64.248,64.198,64.227,378720000.0
2009-10-12 20:45:00,64.259,64.264,64.207,64.255,344910000.0
2009-10-12 20:50:00,64.23,64.264,64.211,64.228,282670000.0
2009-10-12 20:55:00,64.25,64.298,64.218,64.251,297090000.0
2009-10-12 21:00:00,64.252,64.271,64.23,64.23,457720000.0
2009-10-12 21:05:00,64.237,64.244,64.203,64.221,491570000.0
2009-10-12 21:10:00,64.2,64.215,64.181,64.204,298590000.0
2009-10-12 21:15:00,64.206,64.21,64.186,64.207,309250000.0
2009-10-12 21:20:00,64.222,64.222,64.192,64.204,143370000.0
2009-10-12 21:25:00,64.217,64.23,64.201,64.213,226500000.0
2009-10-12 21:30:00,64.241,64.241,64.205,64.211,225030000.0
2009-10-12 21:35:00,64.205,64.213,64.175,64.205,343420000.0
2009-10-12 21:40:00,64.199,64.221,64.182,64.183,329730000.0
2009-10-12 21:45:00,64.204,64.206,64.178,64.184,273300000.0
2009-10-12 21:50:00,64.183,64.21,64.18,64.194,318660000.0
2009-10-12 21:55:00,64.189,64.2,64.171,64.177,263080000.0
2009-10-12 22:00:00,64.201,64.212,64.185,64.199,327330000.0
2009-10-12 22:05:00,64.189,64.221,64.189,64.203,220450000.0
2009-10-12 22:10:00,64.192,64.204,64.177,64.177,295120000.0
2009-10-12 22:15:00,64.204,64.243,64.192,64.232,296160000.0
2009-10-12 22:20:00,64.218,64.224,64.197,64.207,298110000.0
2009-10-12 22:25:00,64.214,64.215,64.189,64.195,136680000.0
2009-10-12 22:30:00,64.225,64.232,64.202,64.216,222460000.0
2009-10-12 22:35:00,64.222,64.222,64.202,64.212,142510000.0
2009-10-12 22:40:00,64.209,64.227,64.206,64.219,240200000.0
2009-10-12 22:45:00,64.231,64.255,64.215,64.23,312280000.0
2009-10-12 22:50:00,64.218,64.236,64.203,64.224,274810000.0
2009-10-12 22:55:00,64.203,64.235,64.174,64.188,263970000.0
2009-10-12 23:00:00,64.198,64.216,64.166,64.168,292080000.0
2009-10-12 23:05:00,64.178,64.206,64.155,64.184,347230000.0
2009-10-12 23:10:00,64.163,64.179,64.163,64.175,306030000.0
2009-10-12 23:15:00,64.171,64.194,64.126,64.183,449610000.0
2009-10-12 23:20:00,64.18,64.206,64.165,64.19,441640000.0
2009-10-12 23:25:00,64.198,64.209,64.187,64.209,252750000.0
2009-10-12 23:30:00,64.204,64.206,64.148,64.156,237170000.0
2009-10-12 23:35:00,64.143,64.2,64.14,64.188,319560000.0
2009-10-12 23:40:00,64.206,64.206,64.167,64.168,231040000.0
2009-10-12 23:45:00,64.196,64.196,64.139,64.164,227320000.0
2009-10-12 23:50:00,64.182,64.195,64.166,64.192,248150000.0
2009-10-12 23:55:00,64.167,64.182,64.153,64.156,270080000.0
2009-10-13 00:00:00,64.17,64.17,64.143,64.15,314900000.0
2009-10-13 00:05:00,64.177,64.182,64.138,64.171,276480000.0
2009-10-13 00:10:00,64.175,64.213,64.161,64.192,311350000.0
2009-10-13 00:15:00,64.205,64.206,64.199,64.199,125860000.0
2009-10-13 00:20:00,64.204,64.213,64.163,64.171,356700000.0
2009-10-13 00:25:00,64.161,64.174,64.149,64.174,283540000.0
2009-10-13 00:30:00,64.171,64.185,64.169,64.174,308870000.0
2009-10-13 00:35:00,64.195,64.208,64.165,64.186,338920000.0
2009-10-13 00:40:00,64.177,64.179,64.16,64.166,381210000.0
2009-10-13 00:45:00,64.178,64.183,64.13,64.154,581800000.0
2009-10-13 00:50:00,64.142,64.142,64.073,64.086,417780000.0
2009-10-13 00:55:00,64.104,64.164,64.099,64.16,196820000.0
2009-10-13 01:00:00,64.15,64.164,64.133,64.152,317910000.0
2009-10-13 01:05:00,64.159,64.177,64.152,64.173,373160000.0
2009-10-13 01:10:00,64.167,64.183,64.157,64.168,376320000.0
2009-10-13 01:15:00,64.171,64.174,64.142,64.173,590820000.0
2009-10-13 01:20:00,64.168,64.207,64.168,64.186,356570000.0
2009-10-13 01:25:00,64.192,64.207,64.167,64.184,196170000.0
2009-10-13 01:30:00,64.195,64.206,64.139,64.168,420420000.0
2009-10-13 01:35:00,64.169,64.195,64.161,64.186,377600000.0
2009-10-13 01:40:00,64.162,64.181,64.152,64.181,323590000.0
2009-10-13 01:45:00,64.191,64.191,64.114,64.181,365310000.0
2009-10-13 01:50:00,64.174,64.203,64.16,64.198,331940000.0
2009-10-13 01:55:00,64.211,64.234,64.197,64.208,230780000.0
2009-10-13 02:00:00,64.205,64.223,64.182,64.198,278280000.0
2009-10-13 02:05:00,64.193,64.213,64.15,64.158,316310000.0
2009-10-13 02:10:00,64.177,64.194,64.173,64.194,346180000.0
2009-10-13 02:15:00,64.194,64.194,64.161,64.178,297670000.0
2009-10-13 02:20:00,64.183,64.204,64.172,64.198,170140000.0
2009-10-13 02:25:00,64.206,64.206,64.151,64.191,315880000.0
2009-10-13 02:30:00,64.201,64.222,64.173,64.217,554560000.0
2009-10-13 02:35:00,64.22,64.232,64.189,64.207,370420000.0
2009-10-13 02:40:00,64.199,64.231,64.183,64.213,353590000.0
2009-10-13 02:45:00,64.211,64.236,64.182,64.236,235670000.0
2009-10-13 02:50:00,64.206,64.253,64.192,64.219,381330000.0
2009-10-13 02:55:00,64.205,64.25,64.203,64.221,368410000.0
2009-10-13 03:00:00,64.244,64.279,64.223,64.246,305360000.0
2009-10-13 03:05:00,64.245,64.258,64.212,64.221,359300000.0
2009-10-13 03:10:00,64.234,64.243,64.203,64.217,297230000.0
2009-10-13 03:15:00,64.227,64.258,64.219,64.242,427820000.0
2009-10-13 03:20:00,64.243,64.273,64.241,64.269,420000000.0
2009-10-13 03:25:00,64.261,64.339,64.261,64.338,323700000.0
2009-10-13 03:30:00,64.337,64.343,64.312,64.312,392650000.0
2009-10-13 03:35:00,64.318,64.325,64.294,64.304,323400000.0
2009-10-13 03:40:00,64.297,64.32,64.287,64.316,392770000.0
2009-10-13 03:45:00,64.299,64.307,64.286,64.289,179410000.0
2009-10-13 03:50:00,64.282,64.317,64.282,64.308,361660000.0
2009-10-13 03:55:00,64.301,64.314,64.3,64.307,321770000.0
2009-10-13 04:00:00,64.318,64.325,64.302,64.302,159000000.0
2009-10-13 04:05:00,64.286,64.334,64.279,64.306,459240000.0
2009-10-13 04:10:00,64.3,64.312,64.274,64.277,533670000.0
2009-10-13 04:15:00,64.289,64.298,64.234,64.258,319630000.0
2009-10-13 04:20:00,64.258,64.277,64.238,64.258,356420000.0
2009-10-13 04:25:00,64.231,64.256,64.21,64.226,383810000.0
2009-10-13 04:30:00,64.235,64.253,64.212,64.212,301970000.0
2009-10-13 04:35:00,64.216,64.244,64.206,64.233,371720000.0
2009-10-13 04:40:00,64.241,64.252,64.227,64.243,258420000.0
2009-10-13 04:45:00,64.245,64.252,64.208,64.213,285740000.0
2009-10-13 04:50:00,64.197,64.241,64.194,64.225,423490000.0
2009-10-13 04:55:00,64.224,64.23,64.183,64.188,417370000.0
2009-10-13 05:00:00,64.201,64.225,64.189,64.218,370800000.0
2009-10-13 05:05:00,64.218,64.235,64.218,64.227,459200000.0
2009-10-13 05:10:00,64.222,64.254,64.216,64.246,374750000.0
2009-10-13 05:15:00,64.256,64.279,64.244,64.268,370960000.0
2009-10-13 05:20:00,64.259,64.275,64.221,64.221,320190000.0
2009-10-13 05:25:00,64.215,64.216,64.193,64.215,299840000.0
2009-10-13 05:30:00,64.216,64.233,64.208,64.233,248220000.0
2009-10-13 05:35:00,64.228,64.242,64.217,64.242,478220000.0
2009-10-13 05:40:00,64.242,64.299,64.242,64.289,323880000.0
2009-10-13 05:45:00,64.305,64.305,64.272,64.289,237780000.0
2009-10-13 05:50:00,64.286,64.314,64.283,64.307,523150000.0
2009-10-13 05:55:00,64.296,64.342,64.286,64.328,238680000.0
2009-10-13 06:00:00,64.337,64.345,64.324,64.324,280660000.0
2009-10-13 06:05:00,64.317,64.325,64.293,64.297,532790000.0
2009-10-13 06:10:00,64.29,64.316,64.29,64.314,423660000.0
2009-10-13 06:15:00,64.316,64.324,64.3,64.302,314450000.0
2009-10-13 06:20:00,64.311,64.337,64.304,64.336,233930000.0
2009-10-13 06:25:00,64.329,64.341,64.311,64.318,327670000.0
2009-10-13 06:30:00,64.336,64.34,64.321,64.336,582670000.0
2009-10-13 06:35:00,64.334,64.336,64.31,64.31,393540000.0
2009-10-13 06:40:00,64.315,64.333,64.304,64.326,366140000.0
2009-10-13 06:45:00,64.343,64.343,64.302,64.318,247690000.0
2009-10-13 06:50:00,64.3,64.337,64.3,64.336,298310000.0
2009-10-13 06:55:00,64.34,64.354,64.331,64.353,396650000.0
2009-10-13 07:00:00,64.346,64.374,64.345,64.374,466970000.0
2009-10-13 07:05:00,64.363,64.376,64.323,64.358,343750000.0
2009-10-13 07:10:00,64.351,64.365,64.343,64.348,404940000.0
2009-10-13 07:15:00,64.355,64.355,64.334,64.338,390000000.0
2009-10-13 07:20:00,64.348,64.354,64.313,64.322,498130000.0
2009-10-13 07:25:00,64.328,64.335,64.31,64.326,276510000.0
2009-10-13 07:30:00,64.324,64.402,64.324,64.374,409270000.0
2009-10-13 07:35:00,64.356,64.412,64.352,64.388,344640000.0
2009-10-13 07:40:00,64.375,64.384,64.346,64.367,305850000.0
2009-10-13 07:45:00,64.383,64.383,64.336,64.34,425900000.0
2009-10-13 07:50:00,64.347,64.353,64.321,64.321,306310000.0
2009-10-13 07:55:00,64.327,64.345,64.312,64.33,257250000.0
2009-10-13 08:00:00,64.336,64.336,64.303,64.309,467130000.0
2009-10-13 08:05:00,64.319,64.334,64.311,64.321,391970000.0
2009-10-13 08:10:00,64.319,64.352,64.314,64.347,184120000.0
2009-10-13 08:15:00,64.356,64.362,64.339,64.341,490700000.0
2009-10-13 08:20:00,64.339,64.388,64.313,64.325,539860000.0
2009-10-13 08:25:00,64.336,64.353,64.307,64.307,335980000.0
2009-10-13 08:30:00,64.31,64.383,64.306,64.383,298370000.0
2009-10-13 08:35:00,64.372,64.451,64.372,64.44,603440000.0
2009-10-13 08:40:00,64.434,64.434,64.331,64.342,394650000.0
2009-10-13 08:45:00,64.35,64.395,64.344,64.395,322650000.0
2009-10-13 08:50:00,64.394,64.401,64.366,64.388,376340000.0
2009-10-13 08:55:00,64.381,64.431,64.381,64.429,190070000.0
2009-10-13 09:00:00,64.439,64.472,64.413,64.438,487080000.0
2009-10-13 09:05:00,64.449,64.482,64.434,64.439,563170000.0
2009-10-13 09:10:00,64.438,64.45,64.364,64.385,332890000.0
2009-10-13 09:15:00,64.39,64.403,64.371,64.388,378910000.0
2009-10-13 09:20:00,64.391,64.431,64.391,64.423,442240000.0
2009-10-13 09:25:00,64.405,64.448,64.405,64.428,374540000.0
2009-10-13 09:30:00,64.438,64.465,64.424,64.424,381360000.0
2009-10-13 09:35:00,64.42,64.433,64.391,64.421,354240000.0
2009-10-13 09:40:00,64.433,64.433,64.354,64.378,473610000.0
2009-10-13 09:45:00,64.39,64.393,64.361,64.39,374840000.0
2009-10-13 09:50:00,64.383,64.409,64.365,64.388,548680000.0
2009-10-13 09:55:00,64.4,64.453,64.375,64.399,453320000.0
2009-10-13 10:00:00,64.402,64.416,64.376,64.378,583510000.0
2009-10-13 10:05:00,64.375,64.391,64.349,64.384,563300000.0
2009-10-13 10:10:00,64.398,64.402,64.341,64.347,460310000.0
2009-10-13 10:15:00,64.362,64.362,64.314,64.327,469970000.0
2009-10-13 10:20:00,64.323,64.345,64.313,64.314,430370000.0
2009-10-13 10:25:00,64.331,64.339,64.281,64.298,403220000.0
2009-10-13 10:30:00,64.299,64.303,64.233,64.24,433080000.0
2009-10-13 10:35:00,64.243,64.291,64.223,64.264,433220000.0
2009-10-13 10:40:00,64.269,64.325,64.249,64.316,450040000.0
2009-10-13 10:45:00,64.329,64.362,64.297,64.324,572710000.0
2009-10-13 10:50:00,64.329,64.331,64.284,64.317,386790000.0
2009-10-13 10:55:00,64.299,64.368,64.283,64.349,434220000.0
2009-10-13 11:00:00,64.333,64.377,64.29,64.359,470290000.0
2009-10-13 11:05:00,64.354,64.363,64.263,64.269,433800000.0
2009-10-13 11:10:00,64.254,64.257,64.186,64.227,435170000.0
2009-10-13 11:15:00,64.238,64.25,64.175,64.197,472250000.0
2009-10-13 11:20:00,64.198,64.205,64.143,64.152,305270000.0
2009-10-13 11:25:00,64.163,64.225,64.163,64.219,365370000.0
2009-10-13 11:30:00,64.235,64.249,64.202,64.246,365010000.0
2009-10-13 11:35:00,64.243,64.251,64.214,64.22,384380000.0
2009-10-13 11:40:00,64.232,64.251,64.222,64.244,480720000.0
2009-10-13 11:45:00,64.256,64.285,64.241,64.271,182080000.0
2009-10-13 11:50:00,64.28,64.287,64.26,64.26,312320000.0
2009-10-13 11:55:00,64.265,64.265,64.218,64.234,340430000.0
2009-10-13 12:00:00,64.241,64.272,64.241,64.248,335020000.0
2009-10-13 12:05:00,64.247,64.271,64.231,64.241,195740000.0
2009-10-13 12:10:00,64.224,64.232,64.164,64.205,268400000.0
2009-10-13 12:15:00,64.218,64.232,64.144,64.161,224960000.0
2009-10-13 12:20:00,64.155,64.164,64.112,64.164,357680000.0
2009-10-13 12:25:00,64.15,64.184,64.15,64.177,298190000.0
2009-10-13 12:30:00,64.183,64.183,64.127,64.127,374770000.0
2009-10-13 12:35:00,64.139,64.16,64.123,64.142,485120000.0
2009-10-13 12:40:00,64.12,64.153,64.109,64.136,430410000.0
2009-10-13 12:45:00,64.141,64.195,64.133,64.195,403010000.0
2009-10-13 12:50:00,64.202,64.235,64.193,64.212,469560000.0
2009-10-13 12:55:00,64.226,64.226,64.182,64.201,450340000.0
2009-10-13 13:00:00,64.21,64.223,64.147,64.193,310200000.0
2009-10-13 13:05:00,64.184,64.187,64.138,64.143,424790000.0
2009-10-13 13:10:00,64.151,64.173,64.106,64.144,284470000.0
2009-10-13 13:15:00,64.163,64.163,64.093,64.116,282020000.0
2009-10-13 13:20:00,64.113,64.16,64.105,64.156,463670000.0
2009-10-13 13:25:00,64.169,64.177,64.142,64.174,341410000.0
2009-10-13 13:30:00,64.184,64.185,64.15,64.156,211080000.0
2009-10-13 13:35:00,64.149,64.15,64.117,64.131,494660000.0
2009-10-13 13:40:00,64.124,64.151,64.112,64.147,306670000.0
2009-10-13 13:45:00,64.155,64.155,64.102,64.102,258430000.0
2009-10-13 13:50:00,64.1,64.114,64.064,64.089,479860000.0
2009-10-13 13:55:00,64.1,64.168,64.1,64.142,525720000.0
2009-10-13 14:00:00,64.138,64.148,64.102,64.135,333370000.0
2009-10-13 14:05:00,64.142,64.153,64.101,64.101,417690000.0
2009-10-13 14:10:00,64.091,64.106,64.079,64.088,263840000.0
2009-10-13 14:15:00,64.082,64.136,64.078,64.122,211170000.0
2009-10-13 14:20:00,64.116,64.118,64.091,64.102,300000000.0
2009-10-13 14:25:00,64.096,64.113,64.088,64.108,222480000.0
2009-10-13 14:30:00,64.117,64.137,64.103,64.12,335940000.0
2009-10-13 14:35:00,64.12,64.126,64.101,64.115,337010000.0
2009-10-13 14:40:00,64.119,64.144,64.104,64.121,362500000.0
2009-10-13 14:45:00,64.14,64.146,64.113,64.127,496680000.0
2009-10-13 14:50:00,64.101,64.16,64.101,64.155,424910000.0
2009-10-13 14:55:00,64.138,64.182,64.123,64.157,395460000.0
2009-10-13 15:00:00,64.178,64.224,64.166,64.217,485320000.0
2009-10-13 15:05:00,64.217,64.264,64.196,64.228,390680000.0
2009-10-13 15:10:00,64.238,64.24,64.179,64.2,375900000.0
2009-10-13 15:15:00,64.211,64.211,64.147,64.164,335050000.0
2009-10-13 15:20:00,64.146,64.181,64.135,64.177,314370000.0
2009-10-13 15:25:00,64.172,64.194,64.159,64.188,255280000.0
2009-10-13 15:30:00,64.198,64.223,64.182,64.198,488250000.0
2009-10-13 15:35:00,64.188,64.201,64.153,64.153,317890000.0
2009-10-13 15:40:00,64.139,64.19,64.138,64.148,238970000.0
2009-10-13 15:45:00,64.154,64.164,64.122,64.13,542470000.0
2009-10-13 15:50:00,64.127,64.164,64.112,64.164,256980000.0
2009-10-13 15:55:00,64.172,64.173,64.112,64.123,295130000.0
2009-10-13 16:00:00,64.138,64.168,64.075,64.097,565440000.0
2009-10-13 16:05:00,64.091,64.101,64.052,64.069,457150000.0
2009-10-13 16:10:00,64.066,64.086,64.04,64.064,345400000.0
2009-10-13 16:15:00,64.083,64.107,64.057,64.081,326790000.0
2009-10-13 16:20:00,64.081,64.122,64.081,64.099,522690000.0
2009-10-13 16:25:00,64.098,64.113,64.066,64.103,484480000.0
2009-10-13 16:30:00,64.097,64.125,64.063,64.111,572290000.0
2009-10-13 16:35:00,64.103,64.126,64.089,64.091,497590000.0
2009-10-13 16:40:00,64.102,64.119,64.075,64.088,542250000.0
2009-10-13 16:45:00,64.104,64.104,64.078,64.087,425810000.0
2009-10-13 16:50:00,64.08,64.088,64.051,64.066,433460000.0
2009-10-13 16:55:00,64.051,64.072,64.036,64.057,453580000.0
2009-10-13 17:00:00,64.06,64.065,64.004,64.019,360270000.0
2009-10-13 17:05:00,64.027,64.051,64.004,64.027,403910000.0
2009-10-13 17:10:00,64.025,64.061,64.001,64.019,417030000.0
2009-10-13 17:15:00,64.029,64.098,64.021,64.08,571020000.0
2009-10-13 17:20:00,64.079,64.101,64.067,64.081,438900000.0
2009-10-13 17:25:00,64.07,64.088,64.036,64.07,403340000.0
2009-10-13 17:30:00,64.077,64.092,64.027,64.084,448920000.0
2009-10-13 17:35:00,64.072,64.143,64.072,64.127,401250000.0
2009-10-13 17:40:00,64.128,64.164,64.118,64.137,425770000.0
2009-10-13 17:45:00,64.146,64.149,64.109,64.111,524770000.0
2009-10-13 17:50:00,64.119,64.14,64.07,64.121,359330000.0
2009-10-13 17:55:00,64.111,64.156,64.111,64.128,370530000.0
2009-10-13 18:00:00,64.148,64.152,64.097,64.107,399980000.0
2009-10-13 18:05:00,64.096,64.135,64.093,64.114,239040000.0
2009-10-13 18:10:00,64.11,64.133,64.102,64.124,357150000.0
2009-10-13 18:15:00,64.139,64.139,64.08,64.099,335530000.0
2009-10-13 18:20:00,64.086,64.125,64.083,64.101,285360000.0
2009-10-13 18:25:00,64.107,64.123,64.091,64.098,303300000.0
2009-10-13 18:30:00,64.116,64.116,64.091,64.104,412510000.0
2009-10-13 18:35:00,64.116,64.133,64.097,64.123,132500000.0
2009-10-13 18:40:00,64.135,64.155,64.131,64.148,249440000.0
2009-10-13 18:45:00,64.155,64.155,64.13,64.138,291840000.0
2009-10-13 18:50:00,64.149,64.149,64.131,64.131,207340000.0
2009-10-13 18:55:00,64.138,64.149,64.12,64.127,330730000.0
2009-10-13 19:00:00,64.121,64.153,64.113,64.153,350990000.0
2009-10-13 19:05:00,64.159,64.165,64.149,64.158,437850000.0
2009-10-13 19:10:00,64.15,64.169,64.132,64.137,454430000.0
2009-10-13 19:15:00,64.156,64.157,64.122,64.122,421620000.0
2009-10-13 19:20:00,64.124,64.145,64.11,64.129,395110000.0
2009-10-13 19:25:00,64.127,64.137,64.092,64.092,489620000.0
2009-10-13 19:30:00,64.114,64.124,64.072,64.087,336660000.0
2009-10-13 19:35:00,64.097,64.132,64.087,64.12,409010000.0
2009-10-13 19:40:00,64.133,64.135,64.092,64.102,324350000.0
2009-10-13 19:45:00,64.106,64.106,63.988,64.045,311320000.0
2009-10-13 19:50:00,64.026,64.043,64.006,64.03,403640000.0
2009-10-13 19:55:00,64.024,64.104,63.985,64.104,311550000.0
2009-10-13 20:00:00,64.118,64.395,64.107,64.197,317780000.0
2009-10-13 20:05:00,64.18,64.353,64.18,64.35,411300000.0
2009-10-13 20:10:00,64.291,64.343,64.248,64.253,437500000.0
2009-10-13 20:15:00,64.284,64.301,64.223,64.233,172280000.0
2009-10-13 20:20:00,64.229,64.26,64.174,64.218,389950000.0
2009-10-13 20:25:00,64.2,64.231,64.193,64.211,595250000.0
2009-10-13 20:30:00,64.221,64.245,64.199,64.231,402770000.0
2009-10-13 20:35:00,64.244,64.251,64.218,64.23,318660000.0
2009-10-13 20:40:00,64.232,64.261,64.228,64.229,333550000.0
2009-10-13 20:45:00,64.238,64.254,64.203,64.203,328670000.0
2009-10-13 20:50:00,64.206,64.231,64.181,64.192,408170000.0
2009-10-13 20:55:00,64.202,64.234,64.161,64.165,496260000.0
2009-10-13 21:00:00,64.178,64.178,64.109,64.118,380480000.0
2009-10-13 21:05:00,64.124,64.146,64.107,64.126,464500000.0
2009-10-13 21:10:00,64.125,64.152,64.112,64.149,465930000.0
2009-10-13 21:15:00,64.168,64.168,64.121,64.142,441360000.0
2009-10-13 21:20:00,64.146,64.18,64.136,64.151,342930000.0
2009-10-13 21:25:00,64.153,64.183,64.136,64.173,352940000.0
2009-10-13 21:30:00,64.201,64.203,64.175,64.19,403250000.0
2009-10-13 21:35:00,64.186,64.228,64.184,64.211,335690000.0
2009-10-13 21:40:00,64.211,64.22,64.177,64.186,384970000.0
2009-10-13 21:45:00,64.203,64.203,64.145,64.151,513230000.0
2009-10-13 21:50:00,64.15,64.19,64.15,64.168,551980000.0
2009-10-13 21:55:00,64.15,64.181,64.14,64.159,458190000.0
2009-10-13 22:00:00,64.173,64.175,64.116,64.145,628210000.0
2009-10-13 22:05:00,64.127,64.162,64.116,64.149,390730000.0
2009-10-13 22:10:00,64.158,64.185,64.135,64.167,438900000.0
2009-10-13 22:15:00,64.175,64.205,64.143,64.155,467980000.0
2009-10-13 22:20:00,64.163,64.173,64.121,64.159,300800000.0
2009-10-13 22:25:00,64.161,64.18,64.137,64.155,442280000.0
2009-10-13 22:30:00,64.173,64.192,64.142,64.192,427580000.0
2009-10-13 22:35:00,64.192,64.252,64.18,64.236,596130000.0
2009-10-13 22:40:00,64.232,64.27,64.199,64.252,479540000.0
2009-10-13 22:45:00,64.279,64.279,64.196,64.229,427830000.0
2009-10-13 22:50:00,64.242,64.264,64.23,64.241,454310000.0
2009-10-13 22:55:00,64.234,64.254,64.215,64.244,391930000.0
2009-10-13 23:00:00,64.251,64.251,64.201,64.214,462520000.0
2009-10-13 23:05:00,64.22,64.245,64.197,64.224,511170000.0
2009-10-13 23:10:00,64.229,64.233,64.187,64.207,419270000.0
2009-10-13 23:15:00,64.204,64.205,64.171,64.202,357850000.0
2009-10-13 23:20:00,64.183,64.21,64.183,64.201,366520000.0
2009-10-13 23:25:00,64.199,64.26,64.199,64.255,336500000.0
2009-10-13 23:30:00,64.265,64.276,64.229,64.229,314450000.0
2009-10-13 23:35:00,64.264,64.273,64.238,64.242,182360000.0
2009-10-13 23:40:00,64.247,64.274,64.243,64.256,180980000.0
2009-10-13 23:45:00,64.283,64.283,64.209,64.209,340390000.0
2009-10-13 23:50:00,64.22,64.265,64.22,64.242,322420000.0
2009-10-13 23:55:00,64.21,64.231,64.198,64.198,108340000.0
2009-10-14 00:00:00,64.228,64.228,64.187,64.189,222230000.0
2009-10-14 00:05:00,64.198,64.225,64.184,64.223,222260000.0
2009-10-14 00:10:00,64.184,64.252,64.184,64.233,234390000.0
2009-10-14 00:15:00,64.25,64.287,64.242,64.28,283270000.0
2009-10-14 00:20:00,64.249,64.277,64.237,64.247,228850000.0
2009-10-14 00:25:00,64.232,64.27,64.232,64.249,347510000.0
2009-10-14 00:30:00,64.259,64.277,64.239,64.259,411940000.0
2009-10-14 00:35:00,64.25,64.297,64.25,64.278,323560000.0
2009-10-14 00:40:00,64.269,64.291,64.261,64.289,379220000.0
2009-10-14 00:45:00,64.296,64.327,64.281,64.314,480640000.0
2009-10-14 00:50:00,64.298,64.314,64.279,64.304,311430000.0
2009-10-14 00:55:00,64.298,64.303,64.261,64.281,432740000.0
2009-10-14 01:00:00,64.292,64.304,64.265,64.284,334700000.0
2009-10-14 01:05:00,64.308,64.317,64.294,64.305,304730000.0
2009-10-14 01:10:00,64.308,64.324,64.291,64.318,300580000.0
2009-10-14 01:15:00,64.333,64.341,64.31,64.341,429010000.0
2009-10-14 01:20:00,64.321,64.357,64.321,64.341,326310000.0
2009-10-14 01:25:00,64.333,64.334,64.313,64.333,338760000.0
2009-10-14 01:30:00,64.332,64.355,64.31,64.319,489770000.0
2009-10-14 01:35:00,64.33,64.382,64.326,64.379,171290000.0
2009-10-14 01:40:00,64.385,64.385,64.332,64.344,336940000.0
2009-10-14 01:45:00,64.353,64.353,64.328,64.337,594690000.0
2009-10-14 01:50:00,64.326,64.342,64.304,64.334,402850000.0
2009-10-14 01:55:00,64.328,64.335,64.303,64.328,259780000.0
2009-10-14 02:00:00,64.327,64.341,64.306,64.326,240480000.0
2009-10-14 02:05:00,64.312,64.343,64.312,64.343,325480000.0
2009-10-14 02:10:00,64.331,64.37,64.325,64.358,373640000.0
2009-10-14 02:15:00,64.344,64.353,64.321,64.334,318370000.0
2009-10-14 02:20:00,64.337,64.341,64.305,64.327,183900000.0
2009-10-14 02:25:00,64.316,64.316,64.29,64.296,348330000.0
2009-10-14 02:30:00,64.304,64.31,64.262,64.262,606760000.0
2009-10-14 02:35:00,64.257,64.273,64.242,64.256,404470000.0
2009-10-14 02:40:00,64.245,64.245,64.215,64.216,380580000.0
2009-10-14 02:45:00,64.223,64.245,64.216,64.245,244590000.0
2009-10-14 02:50:00,64.22,64.234,64.188,64.212,377030000.0
2009-10-14 02:55:00,64.209,64.213,64.176,64.189,386700000.0
2009-10-14 03:00:00,64.188,64.191,64.138,64.14,325260000.0
2009-10-14 03:05:00,64.132,64.164,64.131,64.164,380160000.0
2009-10-14 03:10:00,64.158,64.163,64.13,64.154,319510000.0
2009-10-14 03:15:00,64.163,64.188,64.154,64.184,484220000.0
2009-10-14 03:20:00,64.179,64.184,64.1,64.125,470190000.0
2009-10-14 03:25:00,64.129,64.143,64.096,64.108,329960000.0
2009-10-14 03:30:00,64.118,64.122,64.034,64.064,419750000.0
2009-10-14 03:35:00,64.054,64.073,63.967,63.969,346850000.0
2009-10-14 03:40:00,63.962,64.033,63.955,64.023,433020000.0
2009-10-14 03:45:00,64.033,64.038,63.927,63.966,195030000.0
2009-10-14 03:50:00,63.966,63.966,63.907,63.95,506120000.0
2009-10-14 03:55:00,63.95,63.985,63.936,63.949,290050000.0
2009-10-14 04:00:00,63.943,63.972,63.885,63.966,265040000.0
2009-10-14 04:05:00,63.964,63.973,63.929,63.963,457990000.0
2009-10-14 04:10:00,63.961,63.985,63.936,63.948,517310000.0
2009-10-14 04:15:00,63.957,63.957,63.914,63.928,319400000.0
2009-10-14 04:20:00,63.931,63.963,63.929,63.937,348310000.0
2009-10-14 04:25:00,63.933,63.965,63.928,63.954,390460000.0
2009-10-14 04:30:00,63.967,63.985,63.932,63.938,289910000.0
2009-10-14 04:35:00,63.938,63.975,63.929,63.964,386880000.0
2009-10-14 04:40:00,63.978,63.986,63.964,63.969,262770000.0
2009-10-14 04:45:00,63.977,63.977,63.888,63.897,318850000.0
2009-10-14 04:50:00,63.907,63.927,63.816,63.861,436590000.0
2009-10-14 04:55:00,63.855,63.877,63.813,63.813,426840000.0
2009-10-14 05:00:00,63.811,63.828,63.787,63.813,385520000.0
2009-10-14 05:05:00,63.818,63.832,63.81,63.827,468200000.0
2009-10-14 05:10:00,63.819,63.856,63.808,63.826,393450000.0
2009-10-14 05:15:00,63.828,63.868,63.816,63.866,375560000.0
2009-10-14 05:20:00,63.865,63.879,63.833,63.868,335270000.0
2009-10-14 05:25:00,63.873,63.933,63.865,63.911,305560000.0
2009-10-14 05:30:00,63.923,63.929,63.859,63.876,262320000.0
2009-10-14 05:35:00,63.866,63.874,63.82,63.857,486130000.0
2009-10-14 05:40:00,63.866,63.906,63.854,63.876,318540000.0
2009-10-14 05:45:00,63.886,63.886,63.81,63.823,241770000.0
2009-10-14 05:50:00,63.818,63.846,63.809,63.837,519040000.0
2009-10-14 05:55:00,63.832,63.853,63.79,63.816,251820000.0
2009-10-14 06:00:00,63.815,63.902,63.785,63.902,301760000.0
2009-10-14 06:05:00,63.903,63.942,63.867,63.872,560760000.0
2009-10-14 06:10:00,63.875,63.911,63.852,63.862,439110000.0
2009-10-14 06:15:00,63.87,63.943,63.837,63.92,332350000.0
2009-10-14 06:20:00,63.92,63.951,63.874,63.886,244140000.0
2009-10-14 06:25:00,63.879,63.894,63.85,63.865,353510000.0
2009-10-14 06:30:00,63.881,63.885,63.841,63.855,597070000.0
2009-10-14 06:35:00,63.839,63.862,63.778,63.81,402780000.0
2009-10-14 06:40:00,63.817,63.871,63.813,63.863,384710000.0
2009-10-14 06:45:00,63.859,63.883,63.832,63.846,255360000.0
2009-10-14 06:50:00,63.851,63.878,63.845,63.85,318540000.0
2009-10-14 06:55:00,63.861,63.869,63.831,63.858,395350000.0
2009-10-14 07:00:00,63.879,63.923,63.863,63.867,465320000.0
2009-10-14 07:05:00,63.876,63.876,63.847,63.861,445930000.0
2009-10-14 07:10:00,63.868,63.875,63.851,63.865,397500000.0
2009-10-14 07:15:00,63.864,63.889,63.843,63.884,384610000.0
2009-10-14 07:20:00,63.899,63.922,63.867,63.907,494780000.0
2009-10-14 07:25:00,63.902,63.922,63.89,63.903,269340000.0
2009-10-14 07:30:00,63.923,63.923,63.87,63.874,411150000.0
2009-10-14 07:35:00,63.849,63.892,63.844,63.858,329950000.0
2009-10-14 07:40:00,63.841,63.855,63.812,63.835,299560000.0
2009-10-14 07:45:00,63.844,63.854,63.812,63.839,417490000.0
2009-10-14 07:50:00,63.846,63.918,63.841,63.893,299930000.0
2009-10-14 07:55:00,63.897,63.903,63.861,63.867,275130000.0
2009-10-14 08:00:00,63.885,63.885,63.842,63.874,454250000.0
2009-10-14 08:05:00,63.867,63.927,63.842,63.887,376620000.0
2009-10-14 08:10:00,63.885,63.918,63.852,63.879,185220000.0
2009-10-14 08:15:00,63.893,63.951,63.872,63.936,479310000.0
2009-10-14 08:20:00,63.939,63.959,63.904,63.935,557770000.0
2009-10-14 08:25:00,63.923,63.966,63.914,63.953,333700000.0
2009-10-14 08:30:00,63.965,63.975,63.915,63.921,309500000.0
2009-10-14 08:35:00,63.929,63.95,63.886,63.95,580790000.0
2009-10-14 08:40:00,63.951,64.014,63.945,64.014,386950000.0
2009-10-14 08:45:00,64.015,64.032,63.995,64.016,323410000.0
2009-10-14 08:50:00,64.01,64.023,63.974,63.985,388010000.0
2009-10-14 08:55:00,63.997,64.019,63.901,64.014,189200000.0
2009-10-14 09:00:00,64.021,64.089,64.019,64.028,495390000.0
2009-10-14 09:05:00,64.026,64.043,64.003,64.003,546420000.0
2009-10-14 09:10:00,64.003,64.033,63.995,64.014,335640000.0
2009-10-14 09:15:00,64.026,64.075,64.011,64.03,386420000.0
2009-10-14 09:20:00,64.013,64.06,64.012,64.053,443870000.0
2009-10-14 09:25:00,64.045,64.072,64.014,64.048,357360000.0
2009-10-14 09:30:00,64.063,64.063,63.983,63.983,378490000.0
2009-10-14 09:35:00,64.0,64.016,63.952,64.016,344210000.0
2009-10-14 09:40:00,64.009,64.022,63.995,63.998,452490000.0
2009-10-14 09:45:00,63.994,63.997,63.963,63.996,350930000.0
2009-10-14 09:50:00,63.986,64.056,63.98,64.018,523940000.0
2009-10-14 09:55:00,64.018,64.041,64.001,64.031,446280000.0
2009-10-14 10:00:00,64.039,64.039,64.001,64.001,574900000.0
2009-10-14 10:05:00,64.008,64.052,64.002,64.015,546690000.0
2009-10-14 10:10:00,64.032,64.056,64.025,64.036,423280000.0
2009-10-14 10:15:00,64.046,64.079,64.044,64.072,465030000.0
2009-10-14 10:20:00,64.069,64.078,64.049,64.06,420410000.0
2009-10-14 10:25:00,64.068,64.068,64.041,64.056,394660000.0
2009-10-14 10:30:00,64.052,64.074,64.025,64.049,425530000.0
2009-10-14 10:35:00,64.037,64.055,64.03,64.032,413260000.0
2009-10-14 10:40:00,64.039,64.045,64.019,64.03,415930000.0
2009-10-14 10:45:00,64.028,64.053,63.998,64.041,558050000.0
2009-10-14 10:50:00,64.034,64.083,64.034,64.068,375320000.0
2009-10-14 10:55:00,64.067,64.075,63.983,63.983,406900000.0
2009-10-14 11:00:00,63.97,64.037,63.954,64.017,454210000.0
2009-10-14 11:05:00,64.021,64.05,63.996,64.029,438580000.0
2009-10-14 11:10:00,64.029,64.032,63.989,64.007,440280000.0
2009-10-14 11:15:00,64.005,64.023,63.988,64.018,466330000.0
2009-10-14 11:20:00,64.009,64.033,64.003,64.027,301890000.0
2009-10-14 11:25:00,64.027,64.036,64.002,64.035,361460000.0
2009-10-14 11:30:00,64.038,64.045,64.003,64.026,343410000.0
2009-10-14 11:35:00,64.026,64.056,64.015,64.042,358350000.0
2009-10-14 11:40:00,64.035,64.054,64.018,64.036,472170000.0
2009-10-14 11:45:00,64.052,64.052,64.005,64.028,170570000.0
2009-10-14 11:50:00,64.029,64.047,64.021,64.039,317710000.0
2009-10-14 11:55:00,64.028,64.055,64.028,64.032,349360000.0
2009-10-14 12:00:00,64.054,64.074,64.03,64.058,347780000.0
2009-10-14 12:05:00,64.074,64.157,64.066,64.148,195210000.0
2009-10-14 12:10:00,64.128,64.172,64.112,64.158,280220000.0
2009-10-14 12:15:00,64.18,64.208,64.16,64.163,223010000.0
2009-10-14 12:20:00,64.176,64.187,64.146,64.148,359910000.0
2009-10-14 12:25:00,64.153,64.161,64.119,64.128,319780000.0
2009-10-14 12:30:00,64.145,64.149,64.119,64.129,355360000.0
2009-10-14 12:35:00,64.139,64.166,64.118,64.151,494040000.0
2009-10-14 12:40:00,64.138,64.166,64.138,64.164,413610000.0
2009-10-14 12:45:00,64.173,64.173,64.145,64.165,382410000.0
2009-10-14 12:50:00,64.154,64.164,64.135,64.143,451540000.0
2009-10-14 12:55:00,64.133,64.184,64.126,64.159,450230000.0
2009-10-14 13:00:00,64.176,64.176,64.13,64.138,309170000.0
2009-10-14 13:05:00,64.153,64.269,64.153,64.257,404460000.0
2009-10-14 13:10:00,64.268,64.411,64.253,64.395,291020000.0
2009-10-14 13:15:00,64.421,64.437,64.364,64.365,271670000.0
2009-10-14 13:20:00,64.38,64.46,64.354,64.446,465070000.0
2009-10-14 13:25:00,64.456,64.477,64.393,64.402,332970000.0
2009-10-14 13:30:00,64.402,64.428,64.365,64.408,205230000.0
2009-10-14 13:35:00,64.429,64.468,64.408,64.432,477530000.0
2009-10-14 13:40:00,64.425,64.455,64.401,64.41,288810000.0
2009-10-14 13:45:00,64.429,64.44,64.352,64.366,265780000.0
2009-10-14 13:50:00,64.349,64.374,64.339,64.352,472380000.0
2009-10-14 13:55:00,64.355,64.412,64.351,64.396,509700000.0
2009-10-14 14:00:00,64.398,64.411,64.356,64.368,334100000.0
2009-10-14 14:05:00,64.346,64.362,64.294,64.31,417010000.0
2009-10-14 14:10:00,64.3,64.341,64.29,64.308,247950000.0
2009-10-14 14:15:00,64.334,64.352,64.306,64.342,212890000.0
2009-10-14 14:20:00,64.343,64.361,64.313,64.353,290020000.0
2009-10-14 14:25:00,64.346,64.359,64.274,64.288,229990000.0
2009-10-14 14:30:00,64.352,64.496,64.306,64.428,343840000.0
2009-10-14 14:35:00,64.425,64.426,64.27,64.314,302120000.0
2009-10-14 14:40:00,64.32,64.377,64.296,64.363,368900000.0
2009-10-14 14:45:00,64.362,64.371,64.289,64.307,483690000.0
2009-10-14 14:50:00,64.319,64.345,64.305,64.311,425190000.0
2009-10-14 14:55:00,64.314,64.334,64.293,64.334,395230000.0
2009-10-14 15:00:00,64.333,64.333,64.214,64.222,463280000.0
2009-10-14 15:05:00,64.194,64.283,64.194,64.242,388530000.0
2009-10-14 15:10:00,64.23,64.253,64.198,64.234,369530000.0
2009-10-14 15:15:00,64.245,64.282,64.214,64.268,326900000.0
2009-10-14 15:20:00,64.278,64.29,64.253,64.274,296910000.0
2009-10-14 15:25:00,64.27,64.282,64.218,64.226,261550000.0
2009-10-14 15:30:00,64.225,64.225,64.113,64.13,487930000.0
2009-10-14 15:35:00,64.107,64.114,63.96,64.113,323920000.0
2009-10-14 15:40:00,64.122,64.149,64.03,64.048,238050000.0
2009-10-14 15:45:00,64.059,64.146,64.055,64.131,531380000.0
2009-10-14 15:50:00,64.122,64.135,64.101,64.11,252990000.0
2009-10-14 15:55:00,64.107,64.133,64.09,64.112,290100000.0
2009-10-14 16:00:00,64.126,64.126,64.064,64.077,563810000.0
2009-10-14 16:05:00,64.083,64.096,64.061,64.096,435120000.0
2009-10-14 16:10:00,64.098,64.161,64.087,64.152,333870000.0
2009-10-14 16:15:00,64.156,64.163,64.131,64.147,329590000.0
2009-10-14 16:20:00,64.138,64.155,64.123,64.154,515950000.0
2009-10-14 16:25:00,64.15,64.151,64.121,64.144,474680000.0
2009-10-14 16:30:00,64.146,64.154,64.093,64.093,557120000.0
2009-10-14 16:35:00,64.094,64.098,64.033,64.033,490300000.0
2009-10-14 16:40:00,64.052,64.092,64.03,64.074,538190000.0
2009-10-14 16:45:00,64.07,64.07,64.026,64.056,412650000.0
2009-10-14 16:50:00,64.054,64.083,64.028,64.076,415370000.0
2009-10-14 16:55:00,64.077,64.139,64.051,64.139,445930000.0
2009-10-14 17:00:00,64.155,64.161,64.102,64.14,354300000.0
2009-10-14 17:05:00,64.147,64.191,64.136,64.149,405260000.0
2009-10-14 17:10:00,64.159,64.187,64.137,64.164,402050000.0
2009-10-14 17:15:00,64.172,64.172,64.132,64.136,581930000.0
2009-10-14 17:20:00,64.131,64.206,64.131,64.206,438110000.0
2009-10-14 17:25:00,64.195,64.235,64.173,64.228,397100000.0
2009-10-14 17:30:00,64.237,64.246,64.221,64.238,450030000.0
2009-10-14 17:35:00,64.227,64.244,64.208,64.232,391840000.0
2009-10-14 17:40:00,64.224,64.264,64.222,64.24,420600000.0
2009-10-14 17:45:00,64.256,64.257,64.214,64.214,508210000.0
2009-10-14 17:50:00,64.23,64.254,64.21,64.229,347560000.0
2009-10-14 17:55:00,64.224,64.241,64.184,64.236,375480000.0
2009-10-14 18:00:00,64.243,64.289,64.224,64.283,408420000.0
2009-10-14 18:05:00,64.303,64.315,64.272,64.315,320370000.0
2009-10-14 18:10:00,64.318,64.326,64.291,64.3,406500000.0
2009-10-14 18:15:00,64.308,64.328,64.252,64.267,333400000.0
2009-10-14 18:20:00,64.253,64.286,64.242,64.262,286590000.0
2009-10-14 18:25:00,64.276,64.276,64.231,64.231,166770000.0
2009-10-14 18:30:00,64.246,64.246,64.194,64.224,455480000.0
2009-10-14 18:35:00,64.228,64.263,64.226,64.245,168450000.0
2009-10-14 18:40:00,64.241,64.254,64.173,64.173,261800000.0
2009-10-14 18:45:00,64.178,64.185,64.154,64.185,253440000.0
2009-10-14 18:50:00,64.191,64.212,64.181,64.189,244050000.0
2009-10-14 18:55:00,64.191,64.204,64.183,64.204,325980000.0
2009-10-14 19:00:00,64.207,64.236,64.201,64.236,251500000.0
2009-10-14 19:05:00,64.229,64.233,64.19,64.19,425870000.0
2009-10-14 19:10:00,64.197,64.234,64.192,64.2,440670000.0
2009-10-14 19:15:00,64.205,64.207,64.092,64.115,439580000.0
2009-10-14 19:20:00,64.13,64.155,64.088,64.113,394690000.0
2009-10-14 19:25:00,64.101,64.152,64.092,64.149,475850000.0
2009-10-14 19:30:00,64.159,64.181,64.146,64.15,330440000.0
2009-10-14 19:35:00,64.154,64.154,64.091,64.104,398720000.0
2009-10-14 19:40:00,64.103,64.173,64.103,64.169,347240000.0
2009-10-14 19:45:00,64.184,64.191,64.16,64.168,271260000.0
2009-10-14 19:50:00,64.172,64.186,64.16,64.168,290250000.0
2009-10-14 19:55:00,64.161,64.204,64.151,64.151,315640000.0
2009-10-14 20:00:00,64.161,64.161,64.048,64.066,326940000.0
2009-10-14 20:05:00,64.064,64.077,63.991,64.073,387100000.0
2009-10-14 20:10:00,64.069,64.2,64.043,64.165,425500000.0
2009-10-14 20:15:00,64.17,64.218,64.131,64.214,180270000.0
2009-10-14 20:20:00,64.205,64.243,64.188,64.213,411930000.0
2009-10-14 20:25:00,64.215,64.246,64.146,64.188,566940000.0
2009-10-14 20:30:00,64.223,64.225,64.195,64.208,394040000.0
2009-10-14 20:35:00,64.207,64.288,64.198,64.269,328920000.0
2009-10-14 20:40:00,64.289,64.344,64.267,64.328,339130000.0
2009-10-14 20:45:00,64.352,64.352,64.273,64.283,349040000.0
2009-10-14 20:50:00,64.284,64.303,64.262,64.298,390720000.0
2009-10-14 20:55:00,64.305,64.324,64.265,64.314,482990000.0
2009-10-14 21:00:00,64.319,64.345,64.306,64.309,389790000.0
2009-10-14 21:05:00,64.315,64.331,64.27,64.275,473080000.0
2009-10-14 21:10:00,64.262,64.284,64.24,64.263,468670000.0
2009-10-14 21:15:00,64.277,64.305,64.255,64.285,431590000.0
2009-10-14 21:20:00,64.279,64.314,64.279,64.291,279680000.0
2009-10-14 21:25:00,64.287,64.302,64.263,64.271,359550000.0
2009-10-14 21:30:00,64.277,64.286,64.254,64.278,398420000.0
2009-10-14 21:35:00,64.266,64.284,64.244,64.258,317930000.0
2009-10-14 21:40:00,64.265,64.281,64.242,64.276,461330000.0
2009-10-14 21:45:00,64.272,64.301,64.252,64.27,516630000.0
2009-10-14 21:50:00,64.292,64.3,64.263,64.276,556670000.0
2009-10-14 21:55:00,64.284,64.296,64.262,64.273,454080000.0
2009-10-14 22:00:00,64.286,64.298,64.254,64.274,620090000.0
2009-10-14 22:05:00,64.277,64.295,64.249,64.249,378660000.0
2009-10-14 22:10:00,64.247,64.26,64.237,64.249,490080000.0
2009-10-14 22:15:00,64.266,64.297,64.241,64.286,454400000.0
2009-10-14 22:20:00,64.291,64.317,64.273,64.296,337560000.0
2009-10-14 22:25:00,64.288,64.303,64.264,64.287,433460000.0
2009-10-14 22:30:00,64.295,64.301,64.261,64.286,407470000.0
2009-10-14 22:35:00,64.277,64.302,64.272,64.272,592420000.0
2009-10-14 22:40:00,64.288,64.293,64.265,64.275,481910000.0
2009-10-14 22:45:00,64.283,64.293,64.274,64.288,419490000.0
2009-10-14 22:50:00,64.272,64.297,64.261,64.284,391290000.0
2009-10-14 22:55:00,64.274,64.323,64.274,64.294,394100000.0
2009-10-14 23:00:00,64.3,64.307,64.26,64.289,472270000.0
2009-10-14 23:05:00,64.29,64.321,64.282,64.287,515280000.0
2009-10-14 23:10:00,64.291,64.324,64.29,64.308,326750000.0
2009-10-14 23:15:00,64.327,64.328,64.29,64.29,369590000.0
2009-10-14 23:20:00,64.306,64.32,64.291,64.308,358750000.0
2009-10-14 23:25:00,64.314,64.314,64.283,64.286,207910000.0
2009-10-14 23:30:00,64.306,64.308,64.295,64.296,377530000.0
2009-10-14 23:35:00,64.307,64.322,64.277,64.291,231480000.0
2009-10-14 23:40:00,64.279,64.307,64.259,64.278,129400000.0
2009-10-14 23:45:00,64.284,64.284,64.247,64.247,293260000.0
2009-10-14 23:50:00,64.232,64.262,64.232,64.237,473120000.0
2009-10-14 23:55:00,64.235,64.246,64.223,64.236,177210000.0
2009-10-15 00:00:00,64.241,64.241,64.197,64.199,232050000.0
2009-10-15 00:05:00,64.198,64.243,64.192,64.234,302030000.0
2009-10-15 00:10:00,64.245,64.249,64.228,64.238,186960000.0
2009-10-15 00:15:00,64.253,64.266,64.235,64.259,226800000.0
2009-10-15 00:20:00,64.252,64.283,64.252,64.267,349800000.0
2009-10-15 00:25:00,64.275,64.298,64.26,64.286,342730000.0
2009-10-15 00:30:00,64.299,64.299,64.267,64.287,500350000.0
2009-10-15 00:35:00,64.28,64.31,64.28,64.307,408950000.0
2009-10-15 00:40:00,64.293,64.327,64.291,64.314,398670000.0
2009-10-15 00:45:00,64.308,64.324,64.292,64.297,501880000.0
2009-10-15 00:50:00,64.31,64.323,64.296,64.307,303610000.0
2009-10-15 00:55:00,64.298,64.302,64.264,64.266,425260000.0
2009-10-15 01:00:00,64.289,64.304,64.272,64.304,274020000.0
2009-10-15 01:05:00,64.3,64.326,64.291,64.317,318080000.0
2009-10-15 01:10:00,64.318,64.322,64.292,64.305,308820000.0
2009-10-15 01:15:00,64.315,64.315,64.292,64.304,314730000.0
2009-10-15 01:20:00,64.298,64.315,64.272,64.299,236120000.0
2009-10-15 01:25:00,64.29,64.323,64.29,64.303,324010000.0
2009-10-15 01:30:00,64.313,64.313,64.283,64.305,465020000.0
2009-10-15 01:35:00,64.299,64.337,64.293,64.321,173810000.0
2009-10-15 01:40:00,64.306,64.317,64.29,64.314,339230000.0
2009-10-15 01:45:00,64.311,64.311,64.271,64.287,601190000.0
2009-10-15 01:50:00,64.268,64.307,64.267,64.296,392310000.0
2009-10-15 01:55:00,64.298,64.304,64.28,64.288,260200000.0
2009-10-15 02:00:00,64.273,64.34,64.257,64.34,276660000.0
2009-10-15 02:05:00,64.338,64.404,64.324,64.404,315320000.0
2009-10-15 02:10:00,64.388,64.433,64.388,64.41,353860000.0
2009-10-15 02:15:00,64.426,64.473,64.419,64.461,294350000.0
2009-10-15 02:20:00,64.457,64.483,64.432,64.449,167500000.0
2009-10-15 02:25:00,64.448,64.464,64.423,64.43,336030000.0
2009-10-15 02:30:00,64.433,64.434,64.377,64.379,574590000.0
2009-10-15 02:35:00,64.379,64.427,64.375,64.4,376130000.0
2009-10-15 02:40:00,64.411,64.455,64.411,64.444,286160000.0
2009-10-15 02:45:00,64.451,64.505,64.438,64.505,229120000.0
2009-10-15 02:50:00,64.521,64.542,64.505,64.516,354730000.0
2009-10-15 02:55:00,64.523,64.523,64.448,64.461,346320000.0
2009-10-15 03:00:00,64.456,64.461,64.406,64.456,309700000.0
2009-10-15 03:05:00,64.461,64.504,64.439,64.45,366410000.0
2009-10-15 03:10:00,64.441,64.464,64.423,64.428,319290000.0
2009-10-15 03:15:00,64.442,64.442,64.388,64.388,444690000.0
2009-10-15 03:20:00,64.374,64.384,64.333,64.366,430930000.0
2009-10-15 03:25:00,64.359,64.373,64.343,64.358,325450000.0
2009-10-15 03:30:00,64.364,64.381,64.342,64.363,389460000.0
2009-10-15 03:35:00,64.363,64.373,64.317,64.318,313310000.0
2009-10-15 03:40:00,64.314,64.374,64.314,64.333,396810000.0
2009-10-15 03:45:00,64.337,64.392,64.334,64.366,175140000.0
2009-10-15 03:50:00,64.362,64.413,64.36,64.4,459280000.0
2009-10-15 03:55:00,64.399,64.461,64.392,64.448,276020000.0
2009-10-15 04:00:00,64.456,64.462,64.415,64.448,250380000.0
2009-10-15 04:05:00,64.438,64.462,64.432,64.444,444660000.0
2009-10-15 04:10:00,64.436,64.481,64.428,64.447,508300000.0
2009-10-15 04:15:00,64.466,64.497,64.446,64.473,318680000.0
2009-10-15 04:20:00,64.467,64.476,64.434,64.438,350430000.0
2009-10-15 04:25:00,64.431,64.455,64.431,64.446,363420000.0
2009-10-15 04:30:00,64.463,64.463,64.428,64.449,291210000.0
2009-10-15 04:35:00,64.441,64.455,64.422,64.429,363280000.0
2009-10-15 04:40:00,64.445,64.463,64.424,64.439,248070000.0
2009-10-15 04:45:00,64.438,64.445,64.424,64.432,299530000.0
2009-10-15 04:50:00,64.44,64.467,64.431,64.456,418320000.0
2009-10-15 04:55:00,64.462,64.466,64.432,64.432,399970000.0
2009-10-15 05:00:00,64.44,64.455,64.432,64.438,360160000.0
2009-10-15 05:05:00,64.438,64.446,64.421,64.43,439670000.0
2009-10-15 05:10:00,64.44,64.447,64.422,64.445,285240000.0
2009-10-15 05:15:00,64.439,64.469,64.431,64.456,379140000.0
2009-10-15 05:20:00,64.459,64.492,64.448,64.487,330920000.0
2009-10-15 05:25:00,64.491,64.517,64.475,64.497,309700000.0
2009-10-15 05:30:00,64.492,64.503,64.469,64.485,251360000.0
2009-10-15 05:35:00,64.489,64.496,64.48,64.495,403220000.0
2009-10-15 05:40:00,64.484,64.501,64.473,64.496,315960000.0
2009-10-15 05:45:00,64.506,64.524,64.49,64.51,238220000.0
2009-10-15 05:50:00,64.502,64.526,64.501,64.519,518570000.0
2009-10-15 05:55:00,64.514,64.537,64.499,64.527,233160000.0
2009-10-15 06:00:00,64.523,64.562,64.523,64.55,296570000.0
2009-10-15 06:05:00,64.545,64.554,64.519,64.519,535150000.0
2009-10-15 06:10:00,64.522,64.545,64.511,64.531,439110000.0
2009-10-15 06:15:00,64.546,64.554,64.514,64.521,327040000.0
2009-10-15 06:20:00,64.521,64.546,64.516,64.529,212780000.0
2009-10-15 06:25:00,64.522,64.545,64.511,64.529,337060000.0
2009-10-15 06:30:00,64.526,64.536,64.506,64.508,591700000.0
2009-10-15 06:35:00,64.499,64.515,64.458,64.477,396780000.0
2009-10-15 06:40:00,64.48,64.5,64.423,64.429,352600000.0
2009-10-15 06:45:00,64.447,64.456,64.43,64.441,259830000.0
2009-10-15 06:50:00,64.456,64.482,64.445,64.463,313420000.0
2009-10-15 06:55:00,64.469,64.477,64.457,64.467,385540000.0
2009-10-15 07:00:00,64.484,64.484,64.452,64.464,476750000.0
2009-10-15 07:05:00,64.459,64.468,64.447,64.456,439580000.0
2009-10-15 07:10:00,64.448,64.487,64.441,64.483,383610000.0
2009-10-15 07:15:00,64.479,64.491,64.453,64.47,380280000.0
2009-10-15 07:20:00,64.462,64.518,64.46,64.515,491860000.0
2009-10-15 07:25:00,64.528,64.541,64.5,64.5,275350000.0
2009-10-15 07:30:00,64.508,64.516,64.497,64.497,346350000.0
2009-10-15 07:35:00,64.504,64.528,64.5,64.511,337820000.0
2009-10-15 07:40:00,64.502,64.516,64.481,64.488,304090000.0
2009-10-15 07:45:00,64.493,64.493,64.47,64.479,435100000.0
2009-10-15 07:50:00,64.458,64.494,64.443,64.482,322940000.0
2009-10-15 07:55:00,64.473,64.502,64.454,64.502,265620000.0
2009-10-15 08:00:00,64.515,64.524,64.479,64.509,456590000.0
2009-10-15 08:05:00,64.525,64.525,64.479,64.488,384780000.0
2009-10-15 08:10:00,64.485,64.492,64.434,64.459,177580000.0
2009-10-15 08:15:00,64.457,64.484,64.434,64.475,493710000.0
2009-10-15 08:20:00,64.487,64.496,64.458,64.493,534100000.0
2009-10-15 08:25:00,64.502,64.534,64.473,64.477,334810000.0
2009-10-15 08:30:00,64.484,64.511,64.468,64.48,331540000.0
2009-10-15 08:35:00,64.489,64.512,64.476,64.485,580880000.0
2009-10-15 08:40:00,64.485,64.494,64.443,64.456,401450000.0
2009-10-15 08:45:00,64.468,64.477,64.441,64.461,324520000.0
2009-10-15 08:50:00,64.47,64.547,64.463,64.509,375330000.0
2009-10-15 08:55:00,64.513,64.513,64.459,64.499,184010000.0
2009-10-15 09:00:00,64.504,64.511,64.446,64.476,486540000.0
2009-10-15 09:05:00,64.47,64.49,64.453,64.472,553950000.0
2009-10-15 09:10:00,64.478,64.522,64.443,64.459,337540000.0
2009-10-15 09:15:00,64.473,64.473,64.408,64.428,369700000.0
2009-10-15 09:20:00,64.42,64.443,64.402,64.421,439180000.0
2009-10-15 09:25:00,64.413,64.446,64.405,64.434,360310000.0
2009-10-15 09:30:00,64.436,64.461,64.417,64.431,373900000.0
2009-10-15 09:35:00,64.422,64.47,64.422,64.434,360000000.0
2009-10-15 09:40:00,64.43,64.473,64.423,64.463,475480000.0
2009-10-15 09:45:00,64.461,64.461,64.425,64.445,352270000.0
2009-10-15 09:50:00,64.429,64.474,64.414,64.455,534820000.0
2009-10-15 09:55:00,64.453,64.472,64.416,64.449,445850000.0
2009-10-15 10:00:00,64.446,64.481,64.436,64.476,581450000.0
2009-10-15 10:05:00,64.478,64.538,64.471,64.528,570720000.0
2009-10-15 10:10:00,64.538,64.577,64.521,64.541,441090000.0
2009-10-15 10:15:00,64.539,64.557,64.52,64.535,455180000.0
2009-10-15 10:20:00,64.528,64.556,64.528,64.548,436500000.0
2009-10-15 10:25:00,64.561,64.575,64.554,64.568,406260000.0
2009-10-15 10:30:00,64.569,64.611,64.563,64.585,447820000.0
2009-10-15 10:35:00,64.58,64.61,64.539,64.542,419050000.0
2009-10-15 10:40:00,64.531,64.571,64.531,64.549,430810000.0
2009-10-15 10:45:00,64.547,64.558,64.517,64.545,544250000.0
2009-10-15 10:50:00,64.551,64.595,64.544,64.595,386180000.0
2009-10-15 10:55:00,64.591,64.603,64.565,64.576,420230000.0
2009-10-15 11:00:00,64.567,64.589,64.543,64.565,374880000.0
2009-10-15 11:05:00,64.558,64.584,64.555,64.584,432800000.0
2009-10-15 11:10:00,64.576,64.582,64.519,64.538,460970000.0
2009-10-15 11:15:00,64.548,64.581,64.541,64.569,469390000.0
2009-10-15 11:20:00,64.568,64.585,64.554,64.575,295940000.0
2009-10-15 11:25:00,64.571,64.704,64.568,64.704,379110000.0
2009-10-15 11:30:00,64.715,64.776,64.689,64.765,346640000.0
2009-10-15 11:35:00,64.762,64.778,64.734,64.753,369790000.0
2009-10-15 11:40:00,64.75,64.758,64.69,64.739,482270000.0
2009-10-15 11:45:00,64.764,64.829,64.752,64.795,180540000.0
2009-10-15 11:50:00,64.805,64.835,64.77,64.8,312180000.0
2009-10-15 11:55:00,64.787,64.822,64.764,64.822,354480000.0
2009-10-15 12:00:00,64.822,64.822,64.732,64.776,348880000.0
2009-10-15 12:05:00,64.765,64.794,64.741,64.778,198070000.0
2009-10-15 12:10:00,64.789,64.802,64.743,64.751,278300000.0
2009-10-15 12:15:00,64.766,64.772,64.729,64.746,226680000.0
2009-10-15 12:20:00,64.754,64.772,64.73,64.767,347810000.0
2009-10-15 12:25:00,64.767,64.803,64.757,64.778,307680000.0
2009-10-15 12:30:00,64.78,64.784,64.73,64.741,364390000.0
2009-10-15 12:35:00,64.738,64.809,64.738,64.804,474940000.0
2009-10-15 12:40:00,64.814,64.822,64.759,64.771,422220000.0
2009-10-15 12:45:00,64.775,64.785,64.735,64.741,384490000.0
2009-10-15 12:50:00,64.747,64.775,64.742,64.758,462500000.0
2009-10-15 12:55:00,64.767,64.783,64.741,64.758,460920000.0
2009-10-15 13:00:00,64.77,64.792,64.753,64.786,312950000.0
2009-10-15 13:05:00,64.797,64.879,64.79,64.861,422680000.0
2009-10-15 13:10:00,64.848,64.889,64.826,64.883,303240000.0
2009-10-15 13:15:00,64.886,64.898,64.692,64.785,274530000.0
2009-10-15 13:20:00,64.806,64.833,64.762,64.814,466930000.0
2009-10-15 13:25:00,64.807,64.82,64.695,64.733,334630000.0
2009-10-15 13:30:00,64.734,64.75,64.701,64.72,208870000.0
2009-10-15 13:35:00,64.705,64.719,64.654,64.696,518350000.0
2009-10-15 13:40:00,64.711,64.747,64.697,64.724,295940000.0
2009-10-15 13:45:00,64.731,64.735,64.687,64.718,269620000.0
2009-10-15 13:50:00,64.711,64.745,64.711,64.716,473950000.0
2009-10-15 13:55:00,64.734,64.743,64.702,64.723,545150000.0
2009-10-15 14:00:00,64.726,64.732,64.674,64.715,324680000.0
2009-10-15 14:05:00,64.72,64.78,64.668,64.686,444700000.0
2009-10-15 14:10:00,64.687,64.794,64.666,64.729,267370000.0
2009-10-15 14:15:00,64.745,64.753,64.711,64.728,217770000.0
2009-10-15 14:20:00,64.741,64.793,64.738,64.76,289640000.0
2009-10-15 14:25:00,64.763,64.773,64.722,64.722,221450000.0
2009-10-15 14:30:00,64.758,64.902,64.747,64.834,346260000.0
2009-10-15 14:35:00,64.833,64.842,64.768,64.803,328980000.0
2009-10-15 14:40:00,64.804,64.904,64.798,64.904,376050000.0
2009-10-15 14:45:00,64.929,65.09,64.908,65.009,487090000.0
2009-10-15 14:50:00,65.013,65.121,65.013,65.063,425830000.0
2009-10-15 14:55:00,65.078,65.119,65.055,65.118,386000000.0
2009-10-15 15:00:00,65.13,65.161,65.113,65.149,477020000.0
2009-10-15 15:05:00,65.143,65.143,65.038,65.042,403550000.0
2009-10-15 15:10:00,65.042,65.075,65.037,65.075,387540000.0
2009-10-15 15:15:00,65.081,65.129,65.061,65.08,349080000.0
2009-10-15 15:20:00,65.069,65.094,65.053,65.06,306620000.0
2009-10-15 15:25:00,65.069,65.092,65.051,65.077,259410000.0
2009-10-15 15:30:00,65.097,65.143,65.066,65.121,478000000.0
2009-10-15 15:35:00,65.128,65.141,65.087,65.134,327650000.0
2009-10-15 15:40:00,65.145,65.157,65.096,65.115,245390000.0
2009-10-15 15:45:00,65.135,65.135,65.084,65.105,537580000.0
2009-10-15 15:50:00,65.093,65.123,65.074,65.103,256950000.0
2009-10-15 15:55:00,65.106,65.114,65.074,65.074,284480000.0
2009-10-15 16:00:00,65.094,65.094,65.008,65.02,555510000.0
2009-10-15 16:05:00,65.03,65.052,65.006,65.012,444810000.0
2009-10-15 16:10:00,64.996,65.001,64.875,64.893,333400000.0
2009-10-15 16:15:00,64.914,64.953,64.873,64.946,326910000.0
2009-10-15 16:20:00,64.927,64.97,64.9,64.959,526150000.0
2009-10-15 16:25:00,64.952,64.961,64.922,64.955,484690000.0
2009-10-15 16:30:00,64.985,64.986,64.931,64.937,577760000.0
2009-10-15 16:35:00,64.921,64.968,64.921,64.95,491650000.0
2009-10-15 16:40:00,64.952,64.97,64.876,64.94,538910000.0
2009-10-15 16:45:00,64.925,64.951,64.902,64.918,431730000.0
2009-10-15 16:50:00,64.905,64.91,64.855,64.879,418100000.0
2009-10-15 16:55:00,64.878,64.951,64.87,64.951,444580000.0
2009-10-15 17:00:00,64.951,64.958,64.812,64.924,363360000.0
2009-10-15 17:05:00,64.924,64.943,64.88,64.943,424870000.0
2009-10-15 17:10:00,64.938,65.044,64.923,65.041,403560000.0
2009-10-15 17:15:00,65.052,65.052,65.011,65.012,612920000.0
2009-10-15 17:20:00,65.016,65.054,64.992,65.05,446590000.0
2009-10-15 17:25:00,65.039,65.068,65.035,65.052,408280000.0
2009-10-15 17:30:00,65.067,65.067,65.041,65.055,443180000.0
2009-10-15 17:35:00,65.052,65.083,65.042,65.042,415200000.0
2009-10-15 17:40:00,65.044,65.056,65.01,65.01,406610000.0
2009-10-15 17:45:00,65.034,65.034,64.997,65.009,520150000.0
2009-10-15 17:50:00,65.003,65.027,64.981,64.996,370830000.0
2009-10-15 17:55:00,64.993,65.054,64.993,65.049,369930000.0
2009-10-15 18:00:00,65.046,65.082,65.037,65.051,398880000.0
2009-10-15 18:05:00,65.042,65.084,65.042,65.071,300680000.0
2009-10-15 18:10:00,65.058,65.112,65.041,65.105,421460000.0
2009-10-15 18:15:00,65.1,65.127,65.082,65.127,339650000.0
2009-10-15 18:20:00,65.116,65.127,65.092,65.092,283650000.0
2009-10-15 18:25:00,65.095,65.095,64.919,65.073,305010000.0
2009-10-15 18:30:00,65.083,65.093,65.054,65.06,457410000.0
2009-10-15 18:35:00,65.078,65.154,65.066,65.146,162350000.0
2009-10-15 18:40:00,65.141,65.155,65.104,65.131,257080000.0
2009-10-15 18:45:00,65.148,65.171,65.132,65.145,300140000.0
2009-10-15 18:50:00,65.155,65.171,65.124,65.129,230430000.0
2009-10-15 18:55:00,65.122,65.193,65.122,65.178,335440000.0
2009-10-15 19:00:00,65.185,65.204,65.158,65.191,349390000.0
2009-10-15 19:05:00,65.184,65.198,65.096,65.098,445410000.0
2009-10-15 19:10:00,65.118,65.178,65.107,65.141,451020000.0
2009-10-15 19:15:00,65.16,65.16,65.071,65.088,422680000.0
2009-10-15 19:20:00,65.099,65.114,65.063,65.069,418150000.0
2009-10-15 19:25:00,65.068,65.084,65.023,65.023,454370000.0
2009-10-15 19:30:00,65.022,65.064,65.015,65.049,329950000.0
2009-10-15 19:35:00,65.052,65.14,65.052,65.127,395090000.0
2009-10-15 19:40:00,65.11,65.135,65.104,65.135,343880000.0
2009-10-15 19:45:00,65.134,65.134,65.085,65.104,327680000.0
2009-10-15 19:50:00,65.11,65.17,65.107,65.151,393920000.0
2009-10-15 19:55:00,65.153,65.161,65.115,65.151,321440000.0
2009-10-15 20:00:00,65.166,65.174,65.143,65.167,319270000.0
2009-10-15 20:05:00,65.163,65.181,65.144,65.144,390050000.0
2009-10-15 20:10:00,65.146,65.164,65.132,65.14,438250000.0
2009-10-15 20:15:00,65.15,65.173,65.142,65.15,181490000.0
2009-10-15 20:20:00,65.146,65.154,65.09,65.108,400660000.0
2009-10-15 20:25:00,65.104,65.131,65.098,65.118,587840000.0
2009-10-15 20:30:00,65.127,65.134,65.102,65.123,399220000.0
2009-10-15 20:35:00,65.112,65.157,65.105,65.105,314810000.0
2009-10-15 20:40:00,65.119,65.138,65.093,65.108,341970000.0
2009-10-15 20:45:00,65.13,65.149,65.09,65.108,340680000.0
2009-10-15 20:50:00,65.102,65.156,65.102,65.131,391770000.0
2009-10-15 20:55:00,65.105,65.125,65.068,65.119,490330000.0
2009-10-15 21:00:00,65.132,65.141,65.088,65.096,382430000.0
2009-10-15 21:05:00,65.084,65.108,65.07,65.103,486230000.0
2009-10-15 21:10:00,65.091,65.115,65.08,65.097,449900000.0
2009-10-15 21:15:00,65.119,65.138,65.105,65.107,424130000.0
2009-10-15 21:20:00,65.116,65.136,65.106,65.136,282070000.0
2009-10-15 21:25:00,65.134,65.18,65.119,65.167,362200000.0
2009-10-15 21:30:00,65.177,65.178,65.155,65.157,388730000.0
2009-10-15 21:35:00,65.158,65.199,65.156,65.191,325830000.0
2009-10-15 21:40:00,65.189,65.19,65.135,65.162,443630000.0
2009-10-15 21:45:00,65.172,65.18,65.14,65.156,509530000.0
2009-10-15 21:50:00,65.139,65.155,65.122,65.137,524850000.0
2009-10-15 21:55:00,65.134,65.14,65.085,65.104,454020000.0
2009-10-15 22:00:00,65.103,65.163,65.082,65.146,607420000.0
2009-10-15 22:05:00,65.108,65.161,65.108,65.161,379900000.0
2009-10-15 22:10:00,65.135,65.173,65.135,65.161,436860000.0
2009-10-15 22:15:00,65.173,65.175,65.144,65.15,374220000.0
2009-10-15 22:20:00,65.143,65.169,65.134,65.164,344540000.0
2009-10-15 22:25:00,65.151,65.183,65.141,65.141,436110000.0
2009-10-15 22:30:00,65.15,65.163,65.123,65.123,302580000.0
2009-10-15 22:35:00,65.13,65.154,65.093,65.147,582540000.0
2009-10-15 22:40:00,65.14,65.154,65.104,65.117,364270000.0
2009-10-15 22:45:00,65.142,65.151,65.12,65.146,436830000.0
2009-10-15 22:50:00,65.124,65.144,65.101,65.112,476510000.0
2009-10-15 22:55:00,65.102,65.127,65.1,65.121,383070000.0
2009-10-15 23:00:00,65.126,65.136,65.102,65.134,471820000.0
2009-10-15 23:05:00,65.126,65.159,65.107,65.134,504270000.0
2009-10-15 23:10:00,65.14,65.147,65.101,65.101,435000000.0
2009-10-15 23:15:00,65.125,65.125,65.059,65.109,208720000.0
2009-10-15 23:20:00,65.091,65.137,65.09,65.109,370050000.0
2009-10-15 23:25:00,65.099,65.146,65.098,65.135,252690000.0
2009-10-15 23:30:00,65.135,65.138,65.101,65.134,311190000.0
2009-10-15 23:35:00,65.122,65.142,65.112,65.118,253480000.0
2009-10-15 23:40:00,65.114,65.127,65.102,65.127,163230000.0
2009-10-15 23:45:00,65.133,65.133,65.098,65.105,328470000.0
2009-10-15 23:50:00,65.098,65.132,65.064,65.122,485440000.0
2009-10-15 23:55:00,65.102,65.134,65.093,65.112,212300000.0
2009-10-16 00:00:00,65.125,65.125,65.069,65.085,238330000.0
2009-10-16 00:05:00,65.091,65.117,65.09,65.112,300510000.0
2009-10-16 00:10:00,65.102,65.105,65.089,65.102,93560000.0
2009-10-16 00:15:00,65.107,65.107,65.061,65.061,256050000.0
2009-10-16 00:20:00,65.071,65.125,65.054,65.117,343660000.0
2009-10-16 00:25:00,65.102,65.128,65.102,65.122,257120000.0
2009-10-16 00:30:00,65.134,65.154,65.122,65.145,518770000.0
2009-10-16 00:35:00,65.153,65.164,65.136,65.137,335620000.0
2009-10-16 00:40:00,65.158,65.189,65.136,65.189,221110000.0
2009-10-16 00:45:00,65.178,65.224,65.171,65.224,422690000.0
2009-10-16 00:50:00,65.227,65.247,65.213,65.246,258640000.0
2009-10-16 00:55:00,65.258,65.258,65.208,65.213,418880000.0
2009-10-16 01:00:00,65.232,65.235,65.202,65.202,328990000.0
2009-10-16 01:05:00,65.198,65.215,65.171,65.172,315400000.0
2009-10-16 01:10:00,65.192,65.245,65.192,65.226,300190000.0
2009-10-16 01:15:00,65.235,65.294,65.223,65.273,408120000.0
2009-10-16 01:20:00,65.267,65.284,65.241,65.277,333240000.0
2009-10-16 01:25:00,65.269,65.3,65.234,65.278,335490000.0
2009-10-16 01:30:00,65.295,65.429,65.285,65.401,465880000.0
2009-10-16 01:35:00,65.387,65.473,65.377,65.473,174920000.0
2009-10-16 01:40:00,65.474,65.496,65.336,65.37,347330000.0
2009-10-16 01:45:00,65.375,65.469,65.335,65.372,600020000.0
2009-10-16 01:50:00,65.371,65.386,65.296,65.324,398310000.0
2009-10-16 01:55:00,65.329,65.353,65.309,65.336,271760000.0
2009-10-16 02:00:00,65.31,65.36,65.298,65.358,278190000.0
2009-10-16 02:05:00,65.33,65.351,65.278,65.306,315500000.0
2009-10-16 02:10:00,65.297,65.32,65.272,65.272,331760000.0
2009-10-16 02:15:00,65.286,65.288,65.194,65.233,309440000.0
2009-10-16 02:20:00,65.248,65.266,65.224,65.247,168540000.0
2009-10-16 02:25:00,65.242,65.299,65.231,65.231,334250000.0
2009-10-16 02:30:00,65.246,65.29,65.234,65.29,550310000.0
2009-10-16 02:35:00,65.289,65.331,65.277,65.307,300750000.0
2009-10-16 02:40:00,65.315,65.382,65.3,65.382,391500000.0
2009-10-16 02:45:00,65.374,65.422,65.366,65.404,238910000.0
2009-10-16 02:50:00,65.39,65.453,65.387,65.427,395040000.0
2009-10-16 02:55:00,65.395,65.42,65.324,65.324,389140000.0
2009-10-16 03:00:00,65.347,65.365,65.306,65.318,341480000.0
2009-10-16 03:05:00,65.302,65.334,65.252,65.278,380340000.0
2009-10-16 03:10:00,65.257,65.301,65.245,65.28,333510000.0
2009-10-16 03:15:00,65.301,65.301,65.247,65.277,471000000.0
2009-10-16 03:20:00,65.291,65.33,65.276,65.29,442760000.0
2009-10-16 03:25:00,65.28,65.293,65.244,65.288,336710000.0
2009-10-16 03:30:00,65.291,65.291,65.233,65.253,419810000.0
2009-10-16 03:35:00,65.275,65.28,65.229,65.238,325260000.0
2009-10-16 03:40:00,65.221,65.252,65.196,65.221,415360000.0
2009-10-16 03:45:00,65.215,65.231,65.187,65.213,186520000.0
2009-10-16 03:50:00,65.193,65.234,65.17,65.199,501660000.0
2009-10-16 03:55:00,65.172,65.234,65.16,65.234,307820000.0
2009-10-16 04:00:00,65.23,65.243,65.195,65.195,262400000.0
2009-10-16 04:05:00,65.223,65.225,65.177,65.211,471240000.0
2009-10-16 04:10:00,65.213,65.239,65.186,65.234,529790000.0
2009-10-16 04:15:00,65.242,65.285,65.194,65.231,337860000.0
2009-10-16 04:20:00,65.252,65.27,65.203,65.236,363210000.0
2009-10-16 04:25:00,65.228,65.273,65.214,65.248,385700000.0
2009-10-16 04:30:00,65.266,65.266,65.205,65.211,293570000.0
2009-10-16 04:35:00,65.223,65.275,65.197,65.246,383840000.0
2009-10-16 04:40:00,65.249,65.261,65.212,65.234,269660000.0
2009-10-16 04:45:00,65.234,65.235,65.201,65.22,299400000.0
2009-10-16 04:50:00,65.215,65.237,65.198,65.21,419730000.0
2009-10-16 04:55:00,65.192,65.242,65.192,65.229,421300000.0
2009-10-16 05:00:00,65.233,65.274,65.211,65.272,381070000.0
2009-10-16 05:05:00,65.268,65.283,65.233,65.241,457610000.0
2009-10-16 05:10:00,65.254,65.286,65.244,65.26,387190000.0
2009-10-16 05:15:00,65.273,65.289,65.242,65.276,395240000.0
2009-10-16 05:20:00,65.27,65.291,65.253,65.271,343590000.0
2009-10-16 05:25:00,65.261,65.311,65.261,65.266,294310000.0
2009-10-16 05:30:00,65.304,65.308,65.261,65.308,276760000.0
2009-10-16 05:35:00,65.302,65.333,65.277,65.299,471600000.0
2009-10-16 05:40:00,65.285,65.349,65.277,65.305,323000000.0
2009-10-16 05:45:00,65.33,65.34,65.267,65.316,231330000.0
2009-10-16 05:50:00,65.307,65.335,65.285,65.335,538800000.0
2009-10-16 05:55:00,65.311,65.327,65.276,65.281,252340000.0
2009-10-16 06:00:00,65.3,65.302,65.263,65.285,278780000.0
2009-10-16 06:05:00,65.271,65.301,65.269,65.287,537960000.0
2009-10-16 06:10:00,65.28,65.297,65.258,65.291,455410000.0
2009-10-16 06:15:00,65.286,65.295,65.256,65.27,332330000.0
2009-10-16 06:20:00,65.267,65.29,65.252,65.277,239670000.0
2009-10-16 06:25:00,65.261,65.312,65.254,65.304,340850000.0
2009-10-16 06:30:00,65.302,65.309,65.272,65.294,596440000.0
2009-10-16 06:35:00,65.295,65.316,65.278,65.296,409220000.0
2009-10-16 06:40:00,65.285,65.351,65.285,65.344,387160000.0
2009-10-16 06:45:00,65.35,65.35,65.306,65.326,261480000.0
2009-10-16 06:50:00,65.327,65.334,65.258,65.268,297660000.0
2009-10-16 06:55:00,65.295,65.328,65.265,65.304,392780000.0
2009-10-16 07:00:00,65.301,65.32,65.252,65.292,466130000.0
2009-10-16 07:05:00,65.271,65.316,65.227,65.23,439700000.0
2009-10-16 07:10:00,65.219,65.293,65.219,65.256,391280000.0
2009-10-16 07:15:00,65.241,65.27,65.228,65.238,403630000.0
2009-10-16 07:20:00,65.241,65.254,65.214,65.254,523360000.0
2009-10-16 07:25:00,65.252,65.291,65.246,65.261,277590000.0
2009-10-16 07:30:00,65.273,65.285,65.244,65.267,416640000.0
2009-10-16 07:35:00,65.258,65.286,65.238,65.265,346670000.0
2009-10-16 07:40:00,65.28,65.303,65.254,65.287,311120000.0
2009-10-16 07:45:00,65.288,65.288,65.251,65.271,423350000.0
2009-10-16 07:50:00,65.269,65.276,65.236,65.241,306750000.0
2009-10-16 07:55:00,65.244,65.305,65.235,65.298,258490000.0
2009-10-16 08:00:00,65.298,65.336,65.283,65.309,449200000.0
2009-10-16 08:05:00,65.314,65.322,65.251,65.281,368520000.0
2009-10-16 08:10:00,65.268,65.291,65.242,65.274,189230000.0
2009-10-16 08:15:00,65.277,65.3,65.254,65.266,492990000.0
2009-10-16 08:20:00,65.254,65.27,65.208,65.228,543210000.0
2009-10-16 08:25:00,65.229,65.273,65.206,65.206,336800000.0
2009-10-16 08:30:00,65.228,65.271,65.202,65.255,300590000.0
2009-10-16 08:35:00,65.255,65.255,65.168,65.199,597180000.0
2009-10-16 08:40:00,65.205,65.261,65.183,65.225,423590000.0
2009-10-16 08:45:00,65.233,65.248,65.179,65.179,337390000.0
2009-10-16 08:50:00,65.188,65.238,65.169,65.218,360520000.0
2009-10-16 08:55:00,65.217,65.267,65.211,65.242,178400000.0
2009-10-16 09:00:00,65.251,65.27,65.215,65.221,489040000.0
2009-10-16 09:05:00,65.206,65.223,65.16,65.223,558240000.0
2009-10-16 09:10:00,65.206,65.22,65.163,65.207,354200000.0
2009-10-16 09:15:00,65.223,65.305,65.17,65.224,358220000.0
2009-10-16 09:20:00,65.24,65.27,65.225,65.249,438590000.0
2009-10-16 09:25:00,65.23,65.344,65.23,65.342,354540000.0
2009-10-16 09:30:00,65.343,65.384,65.302,65.331,378320000.0
2009-10-16 09:35:00,65.338,65.348,65.299,65.335,350270000.0
2009-10-16 09:40:00,65.33,65.351,65.314,65.331,469480000.0
2009-10-16 09:45:00,65.338,65.451,65.329,65.405,368330000.0
2009-10-16 09:50:00,65.387,65.462,65.362,65.45,528410000.0
2009-10-16 09:55:00,65.444,65.458,65.412,65.418,455080000.0
2009-10-16 10:00:00,65.436,65.463,65.382,65.394,578280000.0
2009-10-16 10:05:00,65.401,65.406,65.32,65.345,551510000.0
2009-10-16 10:10:00,65.37,65.402,65.357,65.378,425010000.0
2009-10-16 10:15:00,65.388,65.409,65.366,65.385,449530000.0
2009-10-16 10:20:00,65.381,65.386,65.336,65.36,409370000.0
2009-10-16 10:25:00,65.342,65.39,65.342,65.368,384090000.0
2009-10-16 10:30:00,65.368,65.4,65.337,65.374,445770000.0
2009-10-16 10:35:00,65.382,65.393,65.347,65.374,418960000.0
2009-10-16 10:40:00,65.37,65.448,65.365,65.418,434560000.0
2009-10-16 10:45:00,65.396,65.455,65.396,65.447,550850000.0
2009-10-16 10:50:00,65.434,65.466,65.426,65.462,381010000.0
2009-10-16 10:55:00,65.436,65.508,65.436,65.486,407160000.0
2009-10-16 11:00:00,65.489,65.521,65.465,65.503,462080000.0
2009-10-16 11:05:00,65.49,65.51,65.429,65.429,439590000.0
2009-10-16 11:10:00,65.419,65.471,65.416,65.471,463020000.0
2009-10-16 11:15:00,65.475,65.493,65.442,65.459,459350000.0
2009-10-16 11:20:00,65.452,65.455,65.386,65.4,288640000.0
2009-10-16 11:25:00,65.388,65.448,65.376,65.433,358810000.0
2009-10-16 11:30:00,65.433,65.433,65.354,65.393,342080000.0
2009-10-16 11:35:00,65.396,65.398,65.357,65.371,374520000.0
2009-10-16 11:40:00,65.354,65.383,65.335,65.367,473470000.0
2009-10-16 11:45:00,65.373,65.381,65.341,65.341,172040000.0
2009-10-16 11:50:00,65.352,65.376,65.341,65.342,302300000.0
2009-10-16 11:55:00,65.349,65.408,65.343,65.388,343230000.0
2009-10-16 12:00:00,65.4,65.4,65.349,65.393,353870000.0
2009-10-16 12:05:00,65.386,65.389,65.335,65.335,194530000.0
2009-10-16 12:10:00,65.334,65.353,65.308,65.32,272820000.0
2009-10-16 12:15:00,65.345,65.353,65.306,65.344,219120000.0
2009-10-16 12:20:00,65.341,65.355,65.313,65.326,354260000.0
2009-10-16 12:25:00,65.316,65.326,65.302,65.316,307900000.0
2009-10-16 12:30:00,65.319,65.331,65.28,65.28,356040000.0
2009-10-16 12:35:00,65.286,65.297,65.278,65.289,476130000.0
2009-10-16 12:40:00,65.287,65.315,65.283,65.315,412510000.0
2009-10-16 12:45:00,65.316,65.316,65.275,65.286,388570000.0
2009-10-16 12:50:00,65.289,65.304,65.28,65.289,438270000.0
2009-10-16 12:55:00,65.282,65.305,65.221,65.239,436080000.0
2009-10-16 13:00:00,65.239,65.26,65.195,65.225,319080000.0
2009-10-16 13:05:00,65.245,65.281,65.245,65.254,424420000.0
2009-10-16 13:10:00,65.244,65.285,65.219,65.269,284530000.0
2009-10-16 13:15:00,65.278,65.354,65.251,65.315,266360000.0
2009-10-16 13:20:00,65.321,65.347,65.274,65.284,459130000.0
2009-10-16 13:25:00,65.271,65.328,65.265,65.289,346840000.0
2009-10-16 13:30:00,65.274,65.291,65.261,65.285,206850000.0
2009-10-16 13:35:00,65.286,65.307,65.27,65.307,497570000.0
2009-10-16 13:40:00,65.303,65.352,65.301,65.33,297690000.0
2009-10-16 13:45:00,65.329,65.336,65.257,65.261,264660000.0
2009-10-16 13:50:00,65.271,65.314,65.257,65.265,485650000.0
2009-10-16 13:55:00,65.258,65.273,65.217,65.227,517120000.0
2009-10-16 14:00:00,65.239,65.246,65.207,65.211,324920000.0
2009-10-16 14:05:00,65.222,65.232,65.211,65.224,423880000.0
2009-10-16 14:10:00,65.237,65.288,65.221,65.256,263350000.0
2009-10-16 14:15:00,65.265,65.292,65.242,65.242,205820000.0
2009-10-16 14:20:00,65.242,65.29,65.242,65.272,304120000.0
2009-10-16 14:25:00,65.264,65.278,65.235,65.25,225220000.0
2009-10-16 14:30:00,65.263,65.263,65.191,65.202,332450000.0
2009-10-16 14:35:00,65.202,65.202,65.143,65.157,305860000.0
2009-10-16 14:40:00,65.179,65.206,65.148,65.203,364470000.0
2009-10-16 14:45:00,65.197,65.218,65.169,65.205,486010000.0
2009-10-16 14:50:00,65.192,65.241,65.182,65.23,426370000.0
2009-10-16 14:55:00,65.255,65.255,65.204,65.22,374910000.0
2009-10-16 15:00:00,65.251,65.251,65.158,65.182,468130000.0
2009-10-16 15:05:00,65.185,65.269,65.148,65.255,391010000.0
2009-10-16 15:10:00,65.242,65.29,65.239,65.274,386280000.0
2009-10-16 15:15:00,65.297,65.328,65.238,65.315,330930000.0
2009-10-16 15:20:00,65.316,65.345,65.281,65.337,306690000.0
2009-10-16 15:25:00,65.339,65.369,65.317,65.337,258410000.0
2009-10-16 15:30:00,65.345,65.363,65.322,65.322,480120000.0
2009-10-16 15:35:00,65.322,65.362,65.32,65.32,329510000.0
2009-10-16 15:40:00,65.33,65.36,65.314,65.32,232470000.0
2009-10-16 15:45:00,65.339,65.38,65.326,65.348,533290000.0
2009-10-16 15:50:00,65.335,65.353,65.247,65.282,239060000.0
2009-10-16 15:55:00,65.262,65.377,65.258,65.332,288750000.0
2009-10-16 16:00:00,65.343,65.363,65.304,65.319,558850000.0
2009-10-16 16:05:00,65.327,65.34,65.295,65.316,442900000.0
2009-10-16 16:10:00,65.32,65.333,65.303,65.307,331160000.0
2009-10-16 16:15:00,65.316,65.324,65.284,65.322,325950000.0
2009-10-16 16:20:00,65.327,65.33,65.265,65.307,534310000.0
2009-10-16 16:25:00,65.294,65.32,65.271,65.297,480640000.0
2009-10-16 16:30:00,65.307,65.334,65.289,65.299,541050000.0
2009-10-16 16:35:00,65.306,65.317,65.247,65.251,481040000.0
2009-10-16 16:40:00,65.245,65.288,65.243,65.288,539440000.0
2009-10-16 16:45:00,65.301,65.311,65.242,65.242,426970000.0
2009-10-16 16:50:00,65.257,65.298,65.132,65.166,435770000.0
2009-10-16 16:55:00,65.156,65.184,65.097,65.142,448060000.0
2009-10-16 17:00:00,65.169,65.191,65.105,65.146,357280000.0
2009-10-16 17:05:00,65.132,65.178,65.112,65.112,409650000.0
2009-10-16 17:10:00,65.113,65.115,64.984,65.061,392450000.0
2009-10-16 17:15:00,65.058,65.082,65.002,65.04,596740000.0
2009-10-16 17:20:00,65.044,65.104,65.044,65.097,457180000.0
2009-10-16 17:25:00,65.1,65.139,65.094,65.102,404070000.0
2009-10-16 17:30:00,65.1,65.152,65.083,65.139,451900000.0
2009-10-16 17:35:00,65.145,65.145,65.111,65.119,389890000.0
2009-10-16 17:40:00,65.119,65.14,65.106,65.12,415020000.0
2009-10-16 17:45:00,65.136,65.141,65.106,65.113,519400000.0
2009-10-16 17:50:00,65.12,65.145,65.116,65.138,341760000.0
2009-10-16 17:55:00,65.12,65.136,65.089,65.107,373610000.0
2009-10-16 18:00:00,65.132,65.161,65.101,65.147,384060000.0
2009-10-16 18:05:00,65.155,65.156,65.076,65.132,305340000.0
2009-10-16 18:10:00,65.119,65.194,65.115,65.187,412100000.0
2009-10-16 18:15:00,65.201,65.226,65.176,65.203,331970000.0
2009-10-16 18:20:00,65.191,65.233,65.156,65.207,292650000.0
2009-10-16 18:25:00,65.209,65.234,65.202,65.224,302990000.0
2009-10-16 18:30:00,65.245,65.245,65.189,65.206,447920000.0
2009-10-16 18:35:00,65.189,65.223,65.188,65.211,169020000.0
2009-10-16 18:40:00,65.204,65.265,65.204,65.242,246510000.0
2009-10-16 18:45:00,65.256,65.271,65.236,65.239,318630000.0
2009-10-16 18:50:00,65.239,65.258,65.208,65.209,230270000.0
2009-10-16 18:55:00,65.201,65.222,65.199,65.218,326190000.0
2009-10-16 19:00:00,65.229,65.254,65.219,65.229,365870000.0
2009-10-16 19:05:00,65.234,65.254,65.201,65.202,440360000.0
2009-10-16 19:10:00,65.215,65.215,65.168,65.176,449820000.0
2009-10-16 19:15:00,65.194,65.216,65.166,65.209,427900000.0
2009-10-16 19:20:00,65.193,65.214,65.148,65.179,395200000.0
2009-10-16 19:25:00,65.159,65.224,65.154,65.216,473810000.0
2009-10-16 19:30:00,65.226,65.226,65.184,65.199,324940000.0
2009-10-16 19:35:00,65.208,65.224,65.192,65.223,384750000.0
2009-10-16 19:40:00,65.226,65.226,65.193,65.207,325650000.0
2009-10-16 19:45:00,65.234,65.266,65.211,65.253,313170000.0
2009-10-16 19:50:00,65.252,65.337,65.252,65.319,396920000.0
2009-10-16 19:55:00,65.298,65.312,65.271,65.295,310100000.0
2009-10-16 20:00:00,65.304,65.305,65.263,65.275,320270000.0
2009-10-16 20:05:00,65.25,65.285,65.245,65.268,392110000.0
2009-10-16 20:10:00,65.248,65.281,65.242,65.262,425270000.0
2009-10-16 20:15:00,65.274,65.274,65.246,65.264,182290000.0
2009-10-16 20:20:00,65.258,65.28,65.249,65.252,392710000.0
2009-10-16 20:25:00,65.268,65.291,65.235,65.245,586330000.0
2009-10-16 20:30:00,65.283,65.283,65.235,65.256,434110000.0
2009-10-16 20:35:00,65.251,65.285,65.251,65.267,317580000.0
2009-10-16 20:40:00,65.266,65.279,65.25,65.268,333050000.0
2009-10-16 20:45:00,65.273,65.273,65.193,65.206,340910000.0
2009-10-16 20:50:00,65.213,65.234,65.2,65.21,414050000.0
2009-10-16 20:55:00,65.227,65.234,65.203,65.218,470290000.0
2009-10-16 21:00:00,65.23,65.23,65.207,65.217,290800000.0
2009-10-16 21:05:00,65.206,65.273,65.206,65.258,472830000.0
2009-10-16 21:10:00,65.255,65.276,65.234,65.248,476070000.0
2009-10-16 21:15:00,65.267,65.29,65.239,65.245,425350000.0
2009-10-16 21:20:00,65.257,65.283,65.253,65.254,335910000.0
2009-10-16 21:25:00,65.257,65.272,65.233,65.237,241160000.0
2009-10-16 21:30:00,65.253,65.253,65.224,65.226,406280000.0
2009-10-16 21:35:00,65.218,65.248,65.214,65.225,318040000.0
2009-10-16 21:40:00,65.222,65.24,65.197,65.233,436530000.0
2009-10-16 21:45:00,65.236,65.255,65.212,65.255,401860000.0
2009-10-16 21:50:00,65.246,65.259,65.229,65.229,564560000.0
2009-10-16 21:55:00,65.228,65.248,65.212,65.224,474860000.0
2009-10-16 22:00:00,65.229,65.265,65.221,65.252,618670000.0
2009-10-16 22:05:00,65.254,65.265,65.228,65.23,390480000.0
2009-10-16 22:10:00,65.252,65.261,65.239,65.249,297200000.0
2009-10-16 22:15:00,65.266,65.266,65.225,65.25,387110000.0
2009-10-16 22:20:00,65.253,65.253,65.192,65.222,346250000.0
2009-10-16 22:25:00,65.211,65.243,65.21,65.222,439290000.0
2009-10-16 22:30:00,65.243,65.243,65.189,65.19,419350000.0
2009-10-16 22:35:00,65.201,65.234,65.192,65.224,573910000.0
2009-10-16 22:40:00,65.214,65.245,65.214,65.227,487610000.0
2009-10-16 22:45:00,65.241,65.268,65.225,65.242,422090000.0
2009-10-16 22:50:00,65.258,65.274,65.23,65.251,382240000.0
2009-10-16 22:55:00,65.234,65.28,65.225,65.249,388420000.0
2009-10-19 02:00:00,65.179,65.194,65.154,65.163,260520000.0
2009-10-19 02:05:00,65.17,65.188,65.029,65.089,401570000.0
2009-10-19 02:10:00,65.088,65.113,65.052,65.063,583440000.0
2009-10-19 02:15:00,65.071,65.098,65.038,65.098,351630000.0
2009-10-19 02:20:00,65.094,65.147,65.004,65.036,175800000.0
2009-10-19 02:25:00,65.033,65.047,64.991,65.044,478860000.0
2009-10-19 02:30:00,65.037,65.051,65.019,65.039,325170000.0
2009-10-19 02:35:00,65.048,65.074,64.987,65.068,344080000.0
2009-10-19 02:40:00,65.07,65.086,65.042,65.069,401890000.0
2009-10-19 02:45:00,65.075,65.11,65.045,65.101,309430000.0
2009-10-19 02:50:00,65.085,65.137,65.077,65.083,318520000.0
2009-10-19 02:55:00,65.056,65.074,65.026,65.073,319810000.0
2009-10-19 03:00:00,65.061,65.066,65.01,65.023,414570000.0
2009-10-19 03:05:00,65.018,65.027,64.928,64.937,319270000.0
2009-10-19 03:10:00,64.961,65.003,64.947,64.972,508470000.0
2009-10-19 03:15:00,64.982,64.982,64.913,64.919,391230000.0
2009-10-19 03:20:00,64.912,64.945,64.896,64.934,394240000.0
2009-10-19 03:25:00,64.947,64.985,64.934,64.96,517990000.0
2009-10-19 03:30:00,64.97,64.982,64.94,64.957,345480000.0
2009-10-19 03:35:00,64.969,64.998,64.944,64.975,355140000.0
2009-10-19 03:40:00,64.984,65.078,64.978,65.066,320040000.0
2009-10-19 03:45:00,65.068,65.073,65.031,65.051,241530000.0
2009-10-19 03:50:00,65.046,65.063,65.034,65.044,317080000.0
2009-10-19 03:55:00,65.046,65.06,65.033,65.06,221720000.0
2009-10-19 04:00:00,65.065,65.123,65.053,65.112,201980000.0
2009-10-19 04:05:00,65.106,65.127,65.092,65.092,472850000.0
2009-10-19 04:10:00,65.106,65.124,65.1,65.118,335340000.0
2009-10-19 04:15:00,65.127,65.132,65.102,65.124,196570000.0
2009-10-19 04:20:00,65.123,65.124,65.084,65.102,256110000.0
2009-10-19 04:25:00,65.092,65.1,65.072,65.08,431560000.0
2009-10-19 04:30:00,65.084,65.112,65.064,65.094,338960000.0
2009-10-19 04:35:00,65.093,65.109,65.071,65.089,366220000.0
2009-10-19 04:40:00,65.09,65.095,65.06,65.077,363650000.0
2009-10-19 04:45:00,65.088,65.117,65.079,65.101,432730000.0
2009-10-19 04:50:00,65.094,65.111,65.088,65.097,509120000.0
2009-10-19 04:55:00,65.094,65.112,65.055,65.066,467240000.0
2009-10-19 05:00:00,65.068,65.106,65.06,65.098,387880000.0
2009-10-19 05:05:00,65.099,65.106,65.05,65.099,470320000.0
2009-10-19 05:10:00,65.09,65.101,65.071,65.085,422020000.0
2009-10-19 05:15:00,65.099,65.111,65.07,65.095,490710000.0
2009-10-19 05:20:00,65.095,65.101,65.074,65.091,565080000.0
2009-10-19 05:25:00,65.081,65.094,65.071,65.071,412190000.0
2009-10-19 05:30:00,65.072,65.074,65.051,65.067,446970000.0
2009-10-19 05:35:00,65.067,65.086,65.045,65.076,334000000.0
2009-10-19 05:40:00,65.065,65.075,65.055,65.059,471310000.0
2009-10-19 05:45:00,65.067,65.084,65.059,65.071,456240000.0
2009-10-19 05:50:00,65.069,65.094,65.066,65.08,398060000.0
2009-10-19 05:55:00,65.078,65.103,65.07,65.075,621930000.0
2009-10-19 06:00:00,65.079,65.128,65.072,65.106,475460000.0
2009-10-19 06:05:00,65.108,65.124,65.105,65.122,543980000.0
2009-10-19 06:10:00,65.123,65.143,65.119,65.127,506510000.0
2009-10-19 06:15:00,65.126,65.134,65.112,65.114,436230000.0
2009-10-19 06:20:00,65.124,65.124,65.088,65.096,309230000.0
2009-10-19 06:25:00,65.103,65.112,65.099,65.1,377560000.0
2009-10-19 06:30:00,65.104,65.126,65.096,65.117,348630000.0
2009-10-19 06:35:00,65.117,65.117,65.077,65.095,337430000.0
2009-10-19 06:40:00,65.087,65.124,65.085,65.109,428740000.0
2009-10-19 06:45:00,65.094,65.095,65.043,65.058,463090000.0
2009-10-19 06:50:00,65.064,65.076,65.02,65.028,468830000.0
2009-10-19 06:55:00,65.033,65.052,65.027,65.032,388060000.0
2009-10-19 07:00:00,65.034,65.069,65.028,65.067,488180000.0
2009-10-19 07:05:00,65.062,65.072,65.044,65.072,396650000.0
2009-10-19 07:10:00,65.078,65.081,65.046,65.063,324140000.0
2009-10-19 07:15:00,65.049,65.068,65.045,65.061,281150000.0
2009-10-19 07:20:00,65.066,65.079,65.063,65.069,309080000.0
2009-10-19 07:25:00,65.069,65.083,65.052,65.078,405470000.0
2009-10-19 07:30:00,65.076,65.099,65.068,65.091,587740000.0
2009-10-19 07:35:00,65.078,65.102,65.075,65.091,407500000.0
2009-10-19 07:40:00,65.096,65.102,65.083,65.096,184500000.0
2009-10-19 07:45:00,65.109,65.137,65.102,65.124,448230000.0
2009-10-19 07:50:00,65.129,65.144,65.121,65.123,399490000.0
2009-10-19 07:55:00,65.134,65.149,65.108,65.125,319680000.0
2009-10-19 08:00:00,65.137,65.137,65.11,65.113,328480000.0
2009-10-19 08:05:00,65.117,65.165,65.112,65.151,404980000.0
2009-10-19 08:10:00,65.139,65.148,65.105,65.114,322140000.0
2009-10-19 08:15:00,65.125,65.126,65.097,65.122,342790000.0
2009-10-19 08:20:00,65.116,65.139,65.109,65.118,392090000.0
2009-10-19 08:25:00,65.127,65.15,65.121,65.136,342800000.0
2009-10-19 08:30:00,65.122,65.122,65.028,65.056,463950000.0
2009-10-19 08:35:00,65.043,65.052,64.992,65.023,392450000.0
2009-10-19 08:40:00,65.025,65.065,65.016,65.049,427320000.0
2009-10-19 08:45:00,65.053,65.091,65.042,65.079,454950000.0
2009-10-19 08:50:00,65.086,65.122,65.071,65.106,468970000.0
2009-10-19 08:55:00,65.113,65.126,65.09,65.102,351940000.0
2009-10-19 09:00:00,65.098,65.109,65.071,65.092,328360000.0
2009-10-19 09:05:00,65.084,65.135,65.069,65.091,227520000.0
2009-10-19 09:10:00,65.095,65.152,65.079,65.137,302420000.0
2009-10-19 09:15:00,65.149,65.152,65.086,65.095,257430000.0
2009-10-19 09:20:00,65.095,65.117,65.084,65.098,159500000.0
2009-10-19 09:25:00,65.09,65.108,65.067,65.108,455340000.0
2009-10-19 09:30:00,65.106,65.128,65.059,65.067,299270000.0
2009-10-19 09:35:00,65.077,65.084,65.029,65.036,286350000.0
2009-10-19 09:40:00,65.045,65.064,64.985,65.022,344810000.0
2009-10-19 09:45:00,65.021,65.058,65.0,65.047,431550000.0
2009-10-19 09:50:00,65.058,65.069,65.008,65.03,309310000.0
2009-10-19 09:55:00,65.04,65.082,65.039,65.065,404540000.0
2009-10-19 10:00:00,65.065,65.065,65.035,65.044,370810000.0
2009-10-19 10:05:00,65.046,65.081,65.031,65.059,373780000.0
2009-10-19 10:10:00,65.056,65.097,65.014,65.027,539980000.0
2009-10-19 10:15:00,65.036,65.046,65.016,65.027,403430000.0
2009-10-19 10:20:00,65.017,65.029,64.948,64.967,402580000.0
2009-10-19 10:25:00,64.972,65.012,64.962,64.976,448750000.0
2009-10-19 10:30:00,64.974,65.005,64.946,64.996,414620000.0
2009-10-19 10:35:00,65.007,65.015,64.991,65.015,455620000.0
2009-10-19 10:40:00,65.017,65.09,65.009,65.073,614300000.0
2009-10-19 10:45:00,65.072,65.088,64.986,65.065,409400000.0
2009-10-19 10:50:00,65.072,65.076,65.026,65.071,423650000.0
2009-10-19 10:55:00,65.053,65.09,65.035,65.062,357440000.0
2009-10-19 11:00:00,65.049,65.09,65.028,65.081,454310000.0
2009-10-19 11:05:00,65.082,65.11,65.03,65.047,418580000.0
2009-10-19 11:10:00,65.051,65.071,65.023,65.025,421490000.0
2009-10-19 11:15:00,65.022,65.042,64.97,65.03,549820000.0
2009-10-19 11:20:00,65.037,65.081,65.025,65.066,490560000.0
2009-10-19 11:25:00,65.05,65.113,65.044,65.106,573180000.0
2009-10-19 11:30:00,65.11,65.11,65.066,65.094,494550000.0
2009-10-19 11:35:00,65.093,65.112,65.083,65.087,537350000.0
2009-10-19 11:40:00,65.082,65.112,65.082,65.096,318440000.0
2009-10-19 11:45:00,65.097,65.155,65.089,65.15,346210000.0
2009-10-19 11:50:00,65.158,65.164,65.104,65.117,459630000.0
2009-10-19 11:55:00,65.103,65.128,65.101,65.116,546110000.0
2009-10-19 12:00:00,65.129,65.166,65.116,65.161,304250000.0
2009-10-19 12:05:00,65.172,65.19,65.137,65.166,243930000.0
2009-10-19 12:10:00,65.171,65.19,65.14,65.157,541050000.0
2009-10-19 12:15:00,65.149,65.191,65.139,65.178,239250000.0
2009-10-19 12:20:00,65.175,65.203,65.151,65.151,339380000.0
2009-10-19 12:25:00,65.159,65.166,65.135,65.154,484360000.0
2009-10-19 12:30:00,65.158,65.178,65.132,65.141,258400000.0
2009-10-19 12:35:00,65.135,65.153,65.1,65.13,305940000.0
2009-10-19 12:40:00,65.149,65.16,65.104,65.131,332450000.0
2009-10-19 12:45:00,65.138,65.142,65.112,65.112,380330000.0
2009-10-19 12:50:00,65.121,65.182,65.12,65.151,393720000.0
2009-10-19 12:55:00,65.141,65.19,65.123,65.176,460950000.0
2009-10-19 13:00:00,65.192,65.227,65.181,65.218,395180000.0
2009-10-19 13:05:00,65.22,65.254,65.216,65.236,426540000.0
2009-10-19 13:10:00,65.234,65.241,65.221,65.23,477690000.0
2009-10-19 13:15:00,65.245,65.251,65.211,65.233,378300000.0
2009-10-19 13:20:00,65.213,65.254,65.207,65.239,314810000.0
2009-10-19 13:25:00,65.249,65.273,65.235,65.25,344900000.0
2009-10-19 13:30:00,65.269,65.302,65.256,65.296,225450000.0
2009-10-19 13:35:00,65.296,65.309,65.266,65.266,292700000.0
2009-10-19 13:40:00,65.268,65.275,65.242,65.257,207290000.0
2009-10-19 13:45:00,65.267,65.329,65.261,65.304,260310000.0
2009-10-19 13:50:00,65.309,65.309,65.262,65.262,419470000.0
2009-10-19 13:55:00,65.27,65.322,65.263,65.32,335410000.0
2009-10-19 14:00:00,65.314,65.323,65.273,65.282,552240000.0
2009-10-19 14:05:00,65.282,65.282,65.234,65.242,484950000.0
2009-10-19 14:10:00,65.239,65.28,65.233,65.265,274510000.0
2009-10-19 14:15:00,65.295,65.328,65.263,65.28,307480000.0
2009-10-19 14:20:00,65.272,65.294,65.264,65.267,510670000.0
2009-10-19 14:25:00,65.267,65.279,65.241,65.252,216290000.0
2009-10-19 14:30:00,65.263,65.264,65.202,65.215,354140000.0
2009-10-19 14:35:00,65.215,65.222,65.199,65.199,464950000.0
2009-10-19 14:40:00,65.2,65.221,65.192,65.211,268470000.0
2009-10-19 14:45:00,65.218,65.219,65.194,65.207,295110000.0
2009-10-19 14:50:00,65.205,65.232,65.203,65.228,430120000.0
2009-10-19 14:55:00,65.209,65.222,65.145,65.153,311160000.0
2009-10-19 15:00:00,65.164,65.223,65.156,65.217,458770000.0
2009-10-19 15:05:00,65.221,65.229,65.191,65.192,474540000.0
2009-10-19 15:10:00,65.2,65.204,65.173,65.181,390190000.0
2009-10-19 15:15:00,65.17,65.18,65.144,65.163,418930000.0
2009-10-19 15:20:00,65.167,65.194,65.162,65.188,478530000.0
2009-10-19 15:25:00,65.193,65.205,65.171,65.192,365630000.0
2009-10-19 15:30:00,65.201,65.223,65.162,65.178,324630000.0
2009-10-19 15:35:00,65.179,65.185,65.157,65.179,357990000.0
2009-10-19 15:40:00,65.183,65.183,65.15,65.171,218240000.0
2009-10-19 15:45:00,65.163,65.18,65.152,65.17,274570000.0
2009-10-19 15:50:00,65.172,65.203,65.151,65.178,197740000.0
2009-10-19 15:55:00,65.182,65.202,65.162,65.178,352910000.0
2009-10-19 16:00:00,65.185,65.188,65.056,65.11,349220000.0
2009-10-19 16:05:00,65.108,65.119,65.034,65.07,303920000.0
2009-10-19 16:10:00,65.064,65.077,65.007,65.011,184960000.0
2009-10-19 16:15:00,65.012,65.042,64.982,65.004,487300000.0
2009-10-19 16:20:00,65.015,65.029,64.977,65.025,368700000.0
2009-10-19 16:25:00,65.047,65.075,65.02,65.043,343620000.0
2009-10-19 16:30:00,65.045,65.046,65.008,65.03,365950000.0
2009-10-19 16:35:00,65.032,65.05,64.947,64.959,296450000.0
2009-10-19 16:40:00,64.945,65.06,64.945,65.034,509850000.0
2009-10-19 16:45:00,65.046,65.046,64.997,65.016,469590000.0
2009-10-19 16:50:00,65.031,65.14,65.024,65.085,447060000.0
2009-10-19 16:55:00,65.097,65.12,65.06,65.078,471340000.0
2009-10-19 17:00:00,65.067,65.132,65.067,65.126,424620000.0
2009-10-19 17:05:00,65.146,65.174,65.146,65.162,380480000.0
2009-10-19 17:10:00,65.174,65.253,65.16,65.215,566210000.0
2009-10-19 17:15:00,65.221,65.283,65.205,65.239,450610000.0
2009-10-19 17:20:00,65.222,65.249,65.139,65.185,415050000.0
2009-10-19 17:25:00,65.182,65.268,65.177,65.262,444260000.0
2009-10-19 17:30:00,65.257,65.318,65.237,65.283,386190000.0
2009-10-19 17:35:00,65.267,65.272,65.225,65.247,435770000.0
2009-10-19 17:40:00,65.245,65.25,65.184,65.21,478210000.0
2009-10-19 17:45:00,65.206,65.212,65.168,65.195,446530000.0
2009-10-19 17:50:00,65.195,65.24,65.169,65.225,567080000.0
2009-10-19 17:55:00,65.233,65.261,65.204,65.25,573840000.0
2009-10-19 18:00:00,65.264,65.301,65.252,65.285,459860000.0
2009-10-19 18:05:00,65.29,65.302,65.252,65.253,542420000.0
2009-10-19 18:10:00,65.249,65.279,65.24,65.273,368690000.0
2009-10-19 18:15:00,65.266,65.271,65.226,65.236,471700000.0
2009-10-19 18:20:00,65.231,65.25,65.209,65.244,367330000.0
2009-10-19 18:25:00,65.261,65.261,65.221,65.238,386900000.0
2009-10-19 18:30:00,65.257,65.257,65.218,65.232,369830000.0
2009-10-19 18:35:00,65.244,65.258,65.218,65.231,397290000.0
2009-10-19 18:40:00,65.211,65.237,65.162,65.213,355910000.0
2009-10-19 18:45:00,65.214,65.216,65.193,65.196,337930000.0
2009-10-19 18:50:00,65.193,65.233,65.183,65.216,564090000.0
2009-10-19 18:55:00,65.228,65.239,65.181,65.187,486670000.0
2009-10-19 19:00:00,65.219,65.22,65.156,65.162,179540000.0
2009-10-19 19:05:00,65.167,65.212,65.157,65.181,388200000.0
2009-10-19 19:10:00,65.192,65.214,65.181,65.2,293840000.0
2009-10-19 19:15:00,65.214,65.222,65.195,65.205,383980000.0
2009-10-19 19:20:00,65.185,65.223,65.178,65.2,576490000.0
2009-10-19 19:25:00,65.218,65.218,65.185,65.195,285180000.0
2009-10-19 19:30:00,65.203,65.217,65.173,65.182,345370000.0
2009-10-19 19:35:00,65.177,65.213,65.172,65.205,547760000.0
2009-10-19 19:40:00,65.195,65.21,65.175,65.185,469530000.0
2009-10-19 19:45:00,65.193,65.198,65.173,65.18,188960000.0
2009-10-19 19:50:00,65.184,65.202,65.169,65.19,381320000.0
2009-10-19 19:55:00,65.19,65.21,65.181,65.209,459570000.0
2009-10-19 20:00:00,65.218,65.22,65.191,65.206,264220000.0
2009-10-19 20:05:00,65.195,65.213,65.181,65.186,303310000.0
2009-10-19 20:10:00,65.189,65.22,65.181,65.187,421280000.0
2009-10-19 20:15:00,65.213,65.215,65.182,65.205,298040000.0
2009-10-19 20:20:00,65.213,65.233,65.194,65.221,346160000.0
2009-10-19 20:25:00,65.218,65.244,65.218,65.229,402560000.0
2009-10-19 20:30:00,65.247,65.248,65.216,65.23,286250000.0
2009-10-19 20:35:00,65.227,65.244,65.213,65.236,487130000.0
2009-10-19 20:40:00,65.221,65.268,65.219,65.243,386380000.0
2009-10-19 20:45:00,65.253,65.253,65.206,65.219,391820000.0
2009-10-19 20:50:00,65.226,65.244,65.21,65.218,433510000.0
2009-10-19 20:55:00,65.215,65.244,65.211,65.237,474120000.0
2009-10-19 21:00:00,65.252,65.252,65.195,65.209,390690000.0
2009-10-19 21:05:00,65.193,65.214,65.181,65.181,300430000.0
2009-10-19 21:10:00,65.188,65.212,65.181,65.192,251880000.0
2009-10-19 21:15:00,65.208,65.215,65.18,65.199,384580000.0
2009-10-19 21:20:00,65.2,65.22,65.18,65.194,404920000.0
2009-10-19 21:25:00,65.184,65.215,65.172,65.173,581100000.0
2009-10-19 21:30:00,65.181,65.197,65.129,65.156,340990000.0
2009-10-19 21:35:00,65.158,65.189,65.142,65.171,218970000.0
2009-10-19 21:40:00,65.179,65.191,65.154,65.168,320250000.0
2009-10-19 21:45:00,65.171,65.173,65.142,65.151,461300000.0
2009-10-19 21:50:00,65.15,65.174,65.127,65.14,553180000.0
2009-10-19 21:55:00,65.126,65.161,65.126,65.151,286210000.0
2009-10-19 22:00:00,65.15,65.175,65.137,65.155,236860000.0
2009-10-19 22:05:00,65.158,65.195,65.151,65.177,528570000.0
2009-10-19 22:10:00,65.183,65.183,65.141,65.146,224200000.0
2009-10-19 22:15:00,65.181,65.181,65.151,65.151,320100000.0
2009-10-19 22:20:00,65.163,65.194,65.155,65.176,475130000.0
2009-10-19 22:25:00,65.172,65.188,65.155,65.168,274030000.0
2009-10-19 22:30:00,65.155,65.173,65.138,65.146,299420000.0
2009-10-19 22:35:00,65.161,65.177,65.142,65.164,333750000.0
2009-10-19 22:40:00,65.16,65.182,65.132,65.138,378110000.0
2009-10-19 22:45:00,65.152,65.154,65.125,65.133,386260000.0
2009-10-19 22:50:00,65.138,65.148,65.114,65.125,467610000.0
2009-10-19 22:55:00,65.124,65.151,65.119,65.13,383500000.0
2009-10-19 23:00:00,65.127,65.139,65.092,65.117,413350000.0
2009-10-19 23:05:00,65.126,65.145,65.122,65.133,406020000.0
2009-10-19 23:10:00,65.15,65.153,65.129,65.138,238460000.0
2009-10-19 23:15:00,65.154,65.172,65.144,65.169,220670000.0
2009-10-19 23:20:00,65.144,65.171,65.144,65.152,335050000.0
2009-10-19 23:25:00,65.168,65.178,65.15,65.15,242020000.0
2009-10-19 23:30:00,65.165,65.19,65.14,65.175,333260000.0
2009-10-19 23:35:00,65.167,65.19,65.144,65.146,336680000.0
2009-10-19 23:40:00,65.151,65.174,65.119,65.167,341140000.0
2009-10-19 23:45:00,65.182,65.186,65.154,65.176,551190000.0
2009-10-19 23:50:00,65.183,65.21,65.171,65.205,488730000.0
2009-10-19 23:55:00,65.208,65.226,65.181,65.192,274820000.0
2009-10-20 00:00:00,65.18,65.208,65.135,65.2,300460000.0
2009-10-20 00:05:00,65.2,65.217,65.182,65.207,516240000.0
2009-10-20 00:10:00,65.196,65.221,65.184,65.2,173260000.0
2009-10-20 00:15:00,65.235,65.24,65.157,65.182,359900000.0
2009-10-20 00:20:00,65.207,65.211,65.178,65.186,313360000.0
2009-10-20 00:25:00,65.169,65.192,65.162,65.175,387130000.0
2009-10-20 00:30:00,65.18,65.193,65.123,65.137,322160000.0
2009-10-20 00:35:00,65.156,65.192,65.144,65.176,434670000.0
2009-10-20 00:40:00,65.177,65.191,65.17,65.186,421610000.0
2009-10-20 00:45:00,65.195,65.207,65.171,65.177,290210000.0
2009-10-20 00:50:00,65.184,65.203,65.178,65.19,332830000.0
2009-10-20 00:55:00,65.2,65.214,65.174,65.209,298000000.0
2009-10-20 01:00:00,65.219,65.225,65.191,65.219,333200000.0
2009-10-20 01:05:00,65.236,65.24,65.194,65.22,338200000.0
2009-10-20 01:10:00,65.182,65.203,65.181,65.203,165520000.0
2009-10-20 01:15:00,65.214,65.217,65.18,65.198,370040000.0
2009-10-20 01:20:00,65.19,65.222,65.187,65.205,404760000.0
2009-10-20 01:25:00,65.203,65.247,65.178,65.212,621340000.0
2009-10-20 01:30:00,65.218,65.268,65.194,65.235,355350000.0
2009-10-20 01:35:00,65.229,65.245,65.214,65.229,176850000.0
2009-10-20 01:40:00,65.226,65.252,65.208,65.221,256070000.0
2009-10-20 01:45:00,65.243,65.258,65.231,65.255,302590000.0
2009-10-20 01:50:00,65.251,65.32,65.25,65.302,284750000.0
2009-10-20 01:55:00,65.304,65.31,65.24,65.27,246330000.0
2009-10-20 02:00:00,65.228,65.249,65.165,65.189,243920000.0
2009-10-20 02:05:00,65.158,65.198,65.141,65.196,237450000.0
2009-10-20 02:10:00,65.185,65.204,65.156,65.204,470560000.0
2009-10-20 02:15:00,65.195,65.224,65.156,65.224,321200000.0
2009-10-20 02:20:00,65.216,65.259,65.209,65.237,240240000.0
2009-10-20 02:25:00,65.211,65.23,65.107,65.131,464750000.0
2009-10-20 02:30:00,65.137,65.175,65.098,65.175,532810000.0
2009-10-20 02:35:00,65.158,65.197,65.156,65.189,339800000.0
2009-10-20 02:40:00,65.197,65.225,65.145,65.19,314250000.0
2009-10-20 02:45:00,65.199,65.213,65.144,65.157,328630000.0
2009-10-20 02:50:00,65.16,65.182,65.135,65.148,302310000.0
2009-10-20 02:55:00,65.136,65.154,65.112,65.124,247720000.0
2009-10-20 03:00:00,65.124,65.124,65.077,65.084,307410000.0
2009-10-20 03:05:00,65.097,65.097,65.031,65.031,355350000.0
2009-10-20 03:10:00,65.021,65.063,65.021,65.032,249480000.0
2009-10-20 03:15:00,65.03,65.049,65.021,65.031,388570000.0
2009-10-20 03:20:00,65.017,65.062,65.013,65.048,429960000.0
2009-10-20 03:25:00,65.038,65.081,65.029,65.072,182040000.0
2009-10-20 03:30:00,65.074,65.082,65.014,65.038,372520000.0
2009-10-20 03:35:00,65.036,65.043,64.999,65.019,594810000.0
2009-10-20 03:40:00,65.025,65.033,64.975,65.0,371550000.0
2009-10-20 03:45:00,65.006,65.044,64.992,65.031,300270000.0
2009-10-20 03:50:00,65.039,65.063,65.034,65.054,323760000.0
2009-10-20 03:55:00,65.057,65.075,65.048,65.069,456860000.0
2009-10-20 04:00:00,65.086,65.086,65.043,65.043,310070000.0
2009-10-20 04:05:00,65.052,65.067,65.042,65.046,278800000.0
2009-10-20 04:10:00,65.032,65.039,64.996,65.035,286410000.0
2009-10-20 04:15:00,65.05,65.102,65.042,65.088,319220000.0
2009-10-20 04:20:00,65.078,65.09,65.043,65.067,595450000.0
2009-10-20 04:25:00,65.054,65.072,65.028,65.043,354300000.0
2009-10-20 04:30:00,65.043,65.06,65.032,65.038,303400000.0
2009-10-20 04:35:00,65.042,65.054,65.021,65.021,321920000.0
2009-10-20 04:40:00,65.023,65.055,65.007,65.055,212510000.0
2009-10-20 04:45:00,65.075,65.078,65.048,65.067,269820000.0
2009-10-20 04:50:00,65.054,65.054,65.021,65.023,503340000.0
2009-10-20 04:55:00,65.03,65.036,65.003,65.017,366490000.0
2009-10-20 05:00:00,65.024,65.024,64.981,65.005,289530000.0
2009-10-20 05:05:00,65.022,65.044,65.013,65.036,304700000.0
2009-10-20 05:10:00,65.027,65.055,65.019,65.048,324040000.0
2009-10-20 05:15:00,65.057,65.067,65.05,65.067,256550000.0
2009-10-20 05:20:00,65.06,65.083,65.053,65.058,234510000.0
2009-10-20 05:25:00,65.062,65.085,65.062,65.077,466710000.0
2009-10-20 05:30:00,65.083,65.105,65.06,65.105,536080000.0
2009-10-20 05:35:00,65.108,65.115,65.059,65.06,339750000.0
2009-10-20 05:40:00,65.069,65.082,65.041,65.056,357570000.0
2009-10-20 05:45:00,65.06,65.082,65.055,65.074,494070000.0
2009-10-20 05:50:00,65.066,65.076,65.052,65.052,459010000.0
2009-10-20 05:55:00,65.06,65.092,65.058,65.078,317210000.0
2009-10-20 06:00:00,65.095,65.095,65.074,65.077,267320000.0
2009-10-20 06:05:00,65.075,65.092,65.061,65.069,198180000.0
2009-10-20 06:10:00,65.066,65.076,65.04,65.048,233060000.0
2009-10-20 06:15:00,65.038,65.074,65.032,65.066,250750000.0
2009-10-20 06:20:00,65.049,65.074,65.049,65.058,324520000.0
2009-10-20 06:25:00,65.055,65.064,65.005,65.018,298900000.0
2009-10-20 06:30:00,65.014,65.036,65.004,65.036,370300000.0
2009-10-20 06:35:00,65.025,65.031,64.995,65.008,432070000.0
2009-10-20 06:40:00,64.997,65.002,64.965,64.973,420620000.0
2009-10-20 06:45:00,64.983,64.983,64.933,64.953,398170000.0
2009-10-20 06:50:00,64.957,64.97,64.907,64.907,402020000.0
2009-10-20 06:55:00,64.901,64.915,64.869,64.914,449520000.0
2009-10-20 07:00:00,64.928,64.941,64.91,64.935,303590000.0
2009-10-20 07:05:00,64.928,64.932,64.874,64.887,392200000.0
2009-10-20 07:10:00,64.878,64.893,64.852,64.877,334480000.0
2009-10-20 07:15:00,64.89,64.933,64.878,64.89,272420000.0
2009-10-20 07:20:00,64.884,64.973,64.884,64.944,471330000.0
2009-10-20 07:25:00,64.933,64.964,64.924,64.927,317260000.0
2009-10-20 07:30:00,64.934,64.934,64.874,64.886,235870000.0
2009-10-20 07:35:00,64.896,64.905,64.862,64.862,468250000.0
2009-10-20 07:40:00,64.869,64.902,64.86,64.891,335850000.0
2009-10-20 07:45:00,64.903,64.903,64.83,64.883,235350000.0
2009-10-20 07:50:00,64.886,64.911,64.86,64.887,484220000.0
2009-10-20 07:55:00,64.886,64.92,64.861,64.906,523270000.0
2009-10-20 08:00:00,64.911,64.917,64.871,64.885,348140000.0
2009-10-20 08:05:00,64.888,64.919,64.873,64.908,283050000.0
2009-10-20 08:10:00,64.916,64.96,64.903,64.948,194740000.0
2009-10-20 08:15:00,64.954,64.955,64.896,64.908,412500000.0
2009-10-20 08:20:00,64.913,64.913,64.854,64.896,554870000.0
2009-10-20 08:25:00,64.897,64.933,64.887,64.91,361510000.0
2009-10-20 08:30:00,64.916,64.943,64.9,64.94,342530000.0
2009-10-20 08:35:00,64.94,64.942,64.894,64.903,564040000.0
2009-10-20 08:40:00,64.908,64.922,64.874,64.882,403960000.0
2009-10-20 08:45:00,64.891,64.896,64.834,64.848,421800000.0
2009-10-20 08:50:00,64.841,64.854,64.807,64.825,450730000.0
2009-10-20 08:55:00,64.835,64.847,64.808,64.819,385540000.0
2009-10-20 09:00:00,64.811,64.865,64.795,64.828,405630000.0
2009-10-20 09:05:00,64.828,64.85,64.813,64.817,442390000.0
2009-10-20 09:10:00,64.825,64.867,64.81,64.857,456150000.0
2009-10-20 09:15:00,64.882,64.882,64.834,64.856,532720000.0
2009-10-20 09:20:00,64.841,64.862,64.808,64.836,409240000.0
2009-10-20 09:25:00,64.838,64.843,64.811,64.819,416700000.0
2009-10-20 09:30:00,64.827,64.833,64.804,64.812,433300000.0
2009-10-20 09:35:00,64.819,64.823,64.768,64.805,457150000.0
2009-10-20 09:40:00,64.791,64.827,64.777,64.789,421480000.0
2009-10-20 09:45:00,64.793,64.83,64.782,64.804,467650000.0
2009-10-20 09:50:00,64.801,64.831,64.762,64.795,305850000.0
2009-10-20 09:55:00,64.8,64.883,64.797,64.883,360460000.0
2009-10-20 10:00:00,64.875,64.922,64.849,64.884,324640000.0
2009-10-20 10:05:00,64.866,64.89,64.843,64.849,385400000.0
2009-10-20 10:10:00,64.862,64.903,64.846,64.881,405640000.0
2009-10-20 10:15:00,64.882,64.904,64.866,64.879,168290000.0
2009-10-20 10:20:00,64.869,64.881,64.842,64.858,285900000.0
2009-10-20 10:25:00,64.866,64.872,64.841,64.858,377340000.0
2009-10-20 10:30:00,64.866,64.892,64.852,64.881,326250000.0
2009-10-20 10:35:00,64.876,64.905,64.861,64.898,195480000.0
2009-10-20 10:40:00,64.901,64.925,64.884,64.908,303930000.0
2009-10-20 10:45:00,64.915,64.915,64.888,64.892,204170000.0
2009-10-20 10:50:00,64.892,64.906,64.88,64.89,376890000.0
2009-10-20 10:55:00,64.9,64.926,64.895,64.919,308640000.0
2009-10-20 11:00:00,64.917,64.925,64.88,64.906,363950000.0
2009-10-20 11:05:00,64.902,64.95,64.902,64.919,465580000.0
2009-10-20 11:10:00,64.921,64.965,64.921,64.933,412960000.0
2009-10-20 11:15:00,64.938,64.946,64.903,64.903,405700000.0
2009-10-20 11:20:00,64.907,64.915,64.893,64.915,376040000.0
2009-10-20 11:25:00,64.901,64.933,64.901,64.901,439090000.0
2009-10-20 11:30:00,64.907,64.922,64.891,64.916,344260000.0
2009-10-20 11:35:00,64.898,64.922,64.874,64.897,394080000.0
2009-10-20 11:40:00,64.896,64.925,64.892,64.903,329090000.0
2009-10-20 11:45:00,64.916,64.942,64.9,64.92,259790000.0
2009-10-20 11:50:00,64.911,64.953,64.911,64.94,495480000.0
2009-10-20 11:55:00,64.937,64.959,64.912,64.938,341000000.0
2009-10-20 12:00:00,64.948,64.954,64.923,64.93,207810000.0
2009-10-20 12:05:00,64.94,64.972,64.925,64.932,538890000.0
2009-10-20 12:10:00,64.913,64.968,64.913,64.953,282650000.0
2009-10-20 12:15:00,64.949,64.965,64.925,64.925,290480000.0
2009-10-20 12:20:00,64.931,64.956,64.911,64.929,517170000.0
2009-10-20 12:25:00,64.921,64.946,64.909,64.921,468000000.0
2009-10-20 12:30:00,64.935,64.935,64.879,64.883,309790000.0
2009-10-20 12:35:00,64.882,64.961,64.882,64.961,258850000.0
2009-10-20 12:40:00,64.963,64.968,64.929,64.957,218780000.0
2009-10-20 12:45:00,64.986,64.989,64.952,64.976,300070000.0
2009-10-20 12:50:00,64.988,65.022,64.963,65.004,256000000.0
2009-10-20 12:55:00,65.01,65.03,64.99,64.998,308040000.0
2009-10-20 13:00:00,65.008,65.032,64.98,65.024,334700000.0
2009-10-20 13:05:00,65.023,65.084,65.018,65.084,386690000.0
2009-10-20 13:10:00,65.079,65.12,65.052,65.071,486950000.0
2009-10-20 13:15:00,65.081,65.091,65.048,65.063,437400000.0
2009-10-20 13:20:00,65.074,65.084,65.048,65.069,390970000.0
2009-10-20 13:25:00,65.064,65.073,65.016,65.052,485580000.0
2009-10-20 13:30:00,65.053,65.112,65.008,65.091,358560000.0
2009-10-20 13:35:00,65.086,65.111,65.037,65.079,404110000.0
2009-10-20 13:40:00,65.038,65.154,65.038,65.131,306800000.0
2009-10-20 13:45:00,65.134,65.134,65.046,65.072,322590000.0
2009-10-20 13:50:00,65.07,65.103,65.04,65.088,305440000.0
2009-10-20 13:55:00,65.078,65.093,65.046,65.051,408150000.0
2009-10-20 14:00:00,65.067,65.073,65.016,65.058,343690000.0
2009-10-20 14:05:00,65.052,65.082,65.044,65.065,289510000.0
2009-10-20 14:10:00,65.061,65.093,65.06,65.07,499380000.0
2009-10-20 14:15:00,65.075,65.104,65.06,65.09,208400000.0
2009-10-20 14:20:00,65.09,65.123,65.04,65.04,327610000.0
2009-10-20 14:25:00,65.051,65.081,65.035,65.038,567920000.0
2009-10-20 14:30:00,65.068,65.068,64.888,64.939,425540000.0
2009-10-20 14:35:00,64.948,64.959,64.858,64.885,371160000.0
2009-10-20 14:40:00,64.896,64.936,64.888,64.897,253900000.0
2009-10-20 14:45:00,64.914,64.925,64.863,64.884,279660000.0
2009-10-20 14:50:00,64.886,64.886,64.799,64.843,472850000.0
2009-10-20 14:55:00,64.848,64.892,64.846,64.856,323080000.0
2009-10-20 15:00:00,64.87,64.909,64.849,64.867,236480000.0
2009-10-20 15:05:00,64.863,64.911,64.863,64.896,480810000.0
2009-10-20 15:10:00,64.917,64.934,64.884,64.917,346110000.0
2009-10-20 15:15:00,64.909,64.957,64.902,64.946,251860000.0
2009-10-20 15:20:00,64.943,64.955,64.914,64.955,491720000.0
2009-10-20 15:25:00,64.944,64.957,64.866,64.893,555840000.0
2009-10-20 15:30:00,64.895,64.937,64.871,64.877,344140000.0
2009-10-20 15:35:00,64.864,64.91,64.855,64.883,470590000.0
2009-10-20 15:40:00,64.882,64.903,64.855,64.869,421060000.0
2009-10-20 15:45:00,64.883,64.92,64.829,64.877,358700000.0
2009-10-20 15:50:00,64.876,64.9,64.854,64.86,284010000.0
2009-10-20 15:55:00,64.851,64.882,64.833,64.851,380730000.0
2009-10-20 16:00:00,64.859,64.884,64.846,64.853,329750000.0
2009-10-20 16:05:00,64.838,64.853,64.813,64.82,534610000.0
2009-10-20 16:10:00,64.83,64.86,64.819,64.845,329050000.0
2009-10-20 16:15:00,64.853,64.874,64.806,64.845,521310000.0
2009-10-20 16:20:00,64.839,64.899,64.839,64.86,489920000.0
2009-10-20 16:25:00,64.863,64.905,64.85,64.878,548060000.0
2009-10-20 16:30:00,64.887,64.938,64.877,64.938,547000000.0
2009-10-20 16:35:00,64.931,64.941,64.903,64.919,492330000.0
2009-10-20 16:40:00,64.927,64.934,64.907,64.931,402760000.0
2009-10-20 16:45:00,64.935,65.03,64.923,65.009,472930000.0
2009-10-20 16:50:00,65.003,65.025,64.966,65.01,443040000.0
2009-10-20 16:55:00,65.015,65.057,64.991,65.011,369080000.0
2009-10-20 17:00:00,64.998,65.034,64.994,65.025,439230000.0
2009-10-20 17:05:00,65.037,65.061,65.006,65.016,440380000.0
2009-10-20 17:10:00,65.009,65.044,64.989,64.998,541160000.0
2009-10-20 17:15:00,65.022,65.121,65.016,65.066,456630000.0
2009-10-20 17:20:00,65.071,65.121,65.071,65.103,427370000.0
2009-10-20 17:25:00,65.107,65.188,65.107,65.147,453140000.0
2009-10-20 17:30:00,65.144,65.149,65.107,65.126,395980000.0
2009-10-20 17:35:00,65.132,65.171,65.092,65.164,411730000.0
2009-10-20 17:40:00,65.137,65.177,65.117,65.148,539880000.0
2009-10-20 17:45:00,65.159,65.171,65.108,65.138,325840000.0
2009-10-20 17:50:00,65.154,65.154,65.054,65.07,372560000.0
2009-10-20 17:55:00,65.061,65.1,64.993,64.998,377530000.0
2009-10-20 18:00:00,65.017,65.083,64.999,65.055,313270000.0
2009-10-20 18:05:00,65.062,65.084,64.98,64.982,472870000.0
2009-10-20 18:10:00,64.964,65.014,64.944,64.987,269980000.0
2009-10-20 18:15:00,65.0,65.034,64.984,65.024,270880000.0
2009-10-20 18:20:00,65.025,65.04,64.984,65.023,307500000.0
2009-10-20 18:25:00,65.014,65.043,64.986,65.036,430920000.0
2009-10-20 18:30:00,65.053,65.068,65.006,65.028,199030000.0
2009-10-20 18:35:00,65.015,65.073,65.009,65.056,264490000.0
2009-10-20 18:40:00,65.046,65.05,64.999,65.006,279630000.0
2009-10-20 18:45:00,65.007,65.035,64.974,65.01,240330000.0
2009-10-20 18:50:00,65.016,65.036,65.004,65.036,327580000.0
2009-10-20 18:55:00,65.023,65.048,65.009,65.032,367550000.0
2009-10-20 19:00:00,65.04,65.052,65.013,65.035,479750000.0
2009-10-20 19:05:00,65.039,65.051,65.019,65.039,454810000.0
2009-10-20 19:10:00,65.036,65.043,65.009,65.011,402840000.0
2009-10-20 19:15:00,65.027,65.035,65.003,65.01,401920000.0
2009-10-20 19:20:00,65.025,65.044,65.0,65.019,488720000.0
2009-10-20 19:25:00,65.021,65.051,65.013,65.039,321520000.0
2009-10-20 19:30:00,65.053,65.053,64.993,65.007,408580000.0
2009-10-20 19:35:00,64.995,65.022,64.98,65.0,345860000.0
2009-10-20 19:40:00,65.009,65.011,64.947,64.973,315040000.0
2009-10-20 19:45:00,64.982,64.982,64.923,64.957,440290000.0
2009-10-20 19:50:00,64.953,64.987,64.945,64.979,244340000.0
2009-10-20 19:55:00,64.984,65.002,64.957,64.967,309060000.0
2009-10-20 20:00:00,64.985,64.991,64.964,64.987,443880000.0
2009-10-20 20:05:00,64.969,64.983,64.946,64.977,410490000.0
2009-10-20 20:10:00,64.987,64.995,64.955,64.958,212240000.0
2009-10-20 20:15:00,64.976,65.002,64.941,65.002,427210000.0
2009-10-20 20:20:00,64.992,65.027,64.985,65.008,589770000.0
2009-10-20 20:25:00,64.997,65.014,64.952,64.958,381740000.0
2009-10-20 20:30:00,64.978,64.985,64.946,64.966,330770000.0
2009-10-20 20:35:00,64.953,64.98,64.945,64.978,316680000.0
2009-10-20 20:40:00,64.984,64.984,64.954,64.96,456950000.0
2009-10-20 20:45:00,64.983,64.987,64.958,64.968,383440000.0
2009-10-20 20:50:00,64.95,64.983,64.922,64.964,317770000.0
2009-10-20 20:55:00,64.952,64.981,64.9,64.907,551930000.0
2009-10-20 21:00:00,64.933,64.979,64.923,64.938,354800000.0
2009-10-20 21:05:00,64.935,64.94,64.902,64.925,507360000.0
2009-10-20 21:10:00,64.926,64.933,64.896,64.918,438330000.0
2009-10-20 21:15:00,64.937,64.938,64.89,64.924,465560000.0
2009-10-20 21:20:00,64.903,64.94,64.894,64.932,352490000.0
2009-10-20 21:25:00,64.9,64.911,64.863,64.868,379650000.0
2009-10-20 21:30:00,64.9,64.913,64.869,64.869,483050000.0
2009-10-20 21:35:00,64.868,64.903,64.852,64.852,408100000.0
2009-10-20 21:40:00,64.859,64.934,64.858,64.934,496910000.0
2009-10-20 21:45:00,64.956,64.956,64.886,64.924,532350000.0
2009-10-20 21:50:00,64.923,64.945,64.9,64.912,471850000.0
2009-10-20 21:55:00,64.923,64.952,64.911,64.927,368650000.0
2009-10-20 22:00:00,64.935,64.944,64.916,64.916,544160000.0
2009-10-20 22:05:00,64.922,64.96,64.919,64.946,362250000.0
2009-10-20 22:10:00,64.924,64.963,64.921,64.938,286470000.0
2009-10-20 22:15:00,64.964,64.97,64.94,64.964,458300000.0
2009-10-20 22:20:00,64.959,64.994,64.937,64.946,362980000.0
2009-10-20 22:25:00,64.938,64.982,64.936,64.948,266590000.0
2009-10-20 22:30:00,64.957,64.962,64.919,64.927,402050000.0
2009-10-20 22:35:00,64.922,64.964,64.921,64.921,534540000.0
2009-10-20 22:40:00,64.931,64.977,64.926,64.954,502130000.0
2009-10-20 22:45:00,64.964,64.994,64.943,64.96,428350000.0
2009-10-20 22:50:00,64.961,65.013,64.961,64.997,435410000.0
2009-10-20 22:55:00,64.992,65.016,64.973,65.006,413370000.0
2009-10-20 23:00:00,65.002,65.009,64.93,64.93,438740000.0
2009-10-20 23:05:00,64.923,65.003,64.923,64.996,278090000.0
2009-10-20 23:10:00,65.0,65.021,64.957,64.979,435190000.0
2009-10-20 23:15:00,64.994,65.009,64.933,64.957,328780000.0
2009-10-20 23:20:00,64.932,64.964,64.924,64.939,369370000.0
2009-10-20 23:25:00,64.952,64.969,64.949,64.967,173770000.0
2009-10-20 23:30:00,64.972,65.004,64.954,64.983,303040000.0
2009-10-20 23:35:00,64.981,65.008,64.954,64.989,366160000.0
2009-10-20 23:40:00,64.953,64.991,64.952,64.967,138590000.0
2009-10-20 23:45:00,64.998,64.998,64.951,64.951,297870000.0
2009-10-20 23:50:00,64.975,64.977,64.951,64.969,206990000.0
2009-10-20 23:55:00,64.96,64.981,64.924,64.932,168300000.0
2009-10-21 00:00:00,64.946,64.963,64.928,64.946,154290000.0
2009-10-21 00:05:00,64.938,64.972,64.931,64.956,292700000.0
2009-10-21 00:10:00,64.967,64.971,64.951,64.957,213880000.0
2009-10-21 00:15:00,64.974,65.003,64.951,64.978,310180000.0
2009-10-21 00:20:00,64.987,65.063,64.971,65.049,321250000.0
2009-10-21 00:25:00,65.03,65.052,65.015,65.048,379900000.0
2009-10-21 00:30:00,65.037,65.067,65.025,65.027,476630000.0
2009-10-21 00:35:00,65.035,65.065,65.029,65.048,421870000.0
2009-10-21 00:40:00,65.028,65.075,65.013,65.022,386930000.0
2009-10-21 00:45:00,65.043,65.043,64.993,64.999,374400000.0
2009-10-21 00:50:00,65.0,65.022,64.989,64.993,194370000.0
2009-10-21 00:55:00,64.995,65.015,64.981,64.986,324090000.0
2009-10-21 01:00:00,64.993,65.007,64.979,64.981,268880000.0
2009-10-21 01:05:00,64.993,65.008,64.979,64.979,321360000.0
2009-10-21 01:10:00,64.996,65.005,64.96,64.96,299230000.0
2009-10-21 01:15:00,64.986,65.004,64.95,64.957,434060000.0
2009-10-21 01:20:00,64.978,64.993,64.952,64.987,334560000.0
2009-10-21 01:25:00,64.977,65.031,64.961,65.004,226270000.0
2009-10-21 01:30:00,65.014,65.026,64.966,65.0,421140000.0
2009-10-21 01:35:00,64.997,65.064,64.997,65.04,218560000.0
2009-10-21 01:40:00,65.032,65.042,64.985,65.026,325310000.0
2009-10-21 01:45:00,65.034,65.098,65.019,65.098,568440000.0
2009-10-21 01:50:00,65.109,65.141,65.074,65.088,418060000.0
2009-10-21 01:55:00,65.09,65.091,65.047,65.075,233740000.0
2009-10-21 02:00:00,65.032,65.125,65.032,65.125,237270000.0
2009-10-21 02:05:00,65.112,65.142,65.096,65.107,222900000.0
2009-10-21 02:10:00,65.099,65.132,65.081,65.081,449360000.0
2009-10-21 02:15:00,65.103,65.123,65.072,65.116,312520000.0
2009-10-21 02:20:00,65.114,65.13,65.096,65.116,230010000.0
2009-10-21 02:25:00,65.134,65.142,65.055,65.113,470140000.0
2009-10-21 02:30:00,65.093,65.118,65.083,65.105,508710000.0
2009-10-21 02:35:00,65.114,65.114,65.058,65.077,336060000.0
2009-10-21 02:40:00,65.075,65.102,65.057,65.09,292180000.0
2009-10-21 02:45:00,65.092,65.094,64.989,65.023,324460000.0
2009-10-21 02:50:00,65.009,65.051,64.955,65.009,304030000.0
2009-10-21 02:55:00,65.019,65.053,64.993,65.039,249370000.0
2009-10-21 03:00:00,65.043,65.073,65.016,65.047,286580000.0
2009-10-21 03:05:00,65.048,65.058,65.025,65.037,361900000.0
2009-10-21 03:10:00,65.025,65.071,65.014,65.021,227970000.0
2009-10-21 03:15:00,65.041,65.049,64.998,65.012,370970000.0
2009-10-21 03:20:00,65.026,65.054,65.007,65.037,420010000.0
2009-10-21 03:25:00,65.041,65.048,65.004,65.027,181300000.0
2009-10-21 03:30:00,65.035,65.06,65.025,65.044,342740000.0
2009-10-21 03:35:00,65.039,65.055,65.012,65.03,422530000.0
2009-10-21 03:40:00,65.017,65.041,64.995,65.002,375360000.0
2009-10-21 03:45:00,65.025,65.073,65.004,65.063,267170000.0
2009-10-21 03:50:00,65.057,65.074,65.014,65.021,300610000.0
2009-10-21 03:55:00,65.021,65.06,65.0,65.037,435490000.0
2009-10-21 04:00:00,65.031,65.031,64.936,64.944,288140000.0
2009-10-21 04:05:00,64.951,64.995,64.93,64.975,262330000.0
2009-10-21 04:10:00,64.977,65.011,64.971,65.007,264640000.0
2009-10-21 04:15:00,65.014,65.014,64.96,64.968,311430000.0
2009-10-21 04:20:00,64.974,64.977,64.922,64.958,576420000.0
2009-10-21 04:25:00,64.975,65.022,64.957,64.997,354830000.0
2009-10-21 04:30:00,64.994,65.012,64.955,64.972,284790000.0
2009-10-21 04:35:00,64.953,64.993,64.953,64.985,297930000.0
2009-10-21 04:40:00,64.992,65.013,64.969,64.978,201440000.0
2009-10-21 04:45:00,64.996,65.005,64.983,64.992,263550000.0
2009-10-21 04:50:00,64.992,65.029,64.978,64.998,509650000.0
2009-10-21 04:55:00,64.995,65.014,64.966,64.979,347000000.0
2009-10-21 05:00:00,64.997,65.008,64.982,65.0,232720000.0
2009-10-21 05:05:00,64.972,65.002,64.964,64.979,330250000.0
2009-10-21 05:10:00,64.986,64.986,64.908,64.92,301170000.0
2009-10-21 05:15:00,64.92,64.958,64.918,64.946,263060000.0
2009-10-21 05:20:00,64.96,64.99,64.951,64.975,244100000.0
2009-10-21 05:25:00,64.976,64.978,64.95,64.968,466660000.0
2009-10-21 05:30:00,64.976,64.976,64.931,64.946,519820000.0
2009-10-21 05:35:00,64.94,64.964,64.931,64.947,347760000.0
2009-10-21 05:40:00,64.955,64.972,64.932,64.972,354130000.0
2009-10-21 05:45:00,64.978,64.993,64.947,64.968,519280000.0
2009-10-21 05:50:00,64.964,64.986,64.943,64.962,457150000.0
2009-10-21 05:55:00,64.958,64.979,64.945,64.976,310880000.0
2009-10-21 06:00:00,64.974,65.002,64.949,65.002,250770000.0
2009-10-21 06:05:00,64.979,65.022,64.979,65.017,198100000.0
2009-10-21 06:10:00,65.009,65.016,64.984,64.997,240570000.0
2009-10-21 06:15:00,65.008,65.019,64.981,65.006,244270000.0
2009-10-21 06:20:00,65.006,65.014,64.985,65.007,329650000.0
2009-10-21 06:25:00,65.004,65.009,64.953,64.966,300300000.0
2009-10-21 06:30:00,64.986,64.986,64.938,64.973,380850000.0
2009-10-21 06:35:00,64.98,65.011,64.962,64.996,453860000.0
2009-10-21 06:40:00,65.016,65.035,64.986,65.01,435370000.0
2009-10-21 06:45:00,65.012,65.035,64.993,65.026,386030000.0
2009-10-21 06:50:00,65.004,65.032,64.985,65.0,399780000.0
2009-10-21 06:55:00,64.982,65.026,64.981,65.02,474660000.0
2009-10-21 07:00:00,65.0,65.035,65.0,65.017,299960000.0
2009-10-21 07:05:00,65.001,65.035,64.993,65.01,393350000.0
2009-10-21 07:10:00,65.008,65.024,64.985,65.013,269060000.0
2009-10-21 07:15:00,65.033,65.033,64.979,65.001,276360000.0
2009-10-21 07:20:00,65.013,65.013,64.976,64.999,476720000.0
2009-10-21 07:25:00,65.005,65.024,64.974,65.012,329890000.0
2009-10-21 07:30:00,65.023,65.023,64.982,65.006,231140000.0
2009-10-21 07:35:00,65.005,65.031,64.996,65.003,476950000.0
2009-10-21 07:40:00,64.996,65.033,64.987,65.007,336500000.0
2009-10-21 07:45:00,65.01,65.034,64.986,65.009,246480000.0
2009-10-21 07:50:00,64.99,65.013,64.988,65.008,464390000.0
2009-10-21 07:55:00,64.98,65.053,64.98,65.046,535920000.0
2009-10-21 08:00:00,65.064,65.064,65.016,65.036,340540000.0
2009-10-21 08:05:00,65.014,65.063,65.014,65.044,303910000.0
2009-10-21 08:10:00,65.043,65.071,65.023,65.036,193000000.0
2009-10-21 08:15:00,65.038,65.044,64.994,65.034,420450000.0
2009-10-21 08:20:00,65.027,65.043,65.002,65.022,573370000.0
2009-10-21 08:25:00,65.037,65.037,64.964,64.985,379180000.0
2009-10-21 08:30:00,64.98,65.012,64.957,64.963,348430000.0
2009-10-21 08:35:00,64.955,64.998,64.935,64.976,595170000.0
2009-10-21 08:40:00,64.997,65.009,64.96,64.967,415570000.0
2009-10-21 08:45:00,64.984,64.989,64.938,64.963,418200000.0
2009-10-21 08:50:00,64.966,65.014,64.952,65.014,459340000.0
2009-10-21 08:55:00,65.011,65.024,64.98,64.997,383520000.0
2009-10-21 09:00:00,65.002,65.017,64.965,64.969,406600000.0
2009-10-21 09:05:00,64.992,65.011,64.969,65.001,462180000.0
2009-10-21 09:10:00,64.997,65.01,64.911,64.95,470560000.0
2009-10-21 09:15:00,64.952,64.97,64.896,64.919,539400000.0
2009-10-21 09:20:00,64.904,64.957,64.892,64.937,415050000.0
2009-10-21 09:25:00,64.924,64.953,64.92,64.936,424910000.0
2009-10-21 09:30:00,64.955,65.001,64.924,64.994,442100000.0
2009-10-21 09:35:00,65.013,65.037,64.986,65.006,472290000.0
2009-10-21 09:40:00,65.011,65.023,64.983,64.993,450450000.0
2009-10-21 09:45:00,64.993,65.052,64.982,65.047,491380000.0
2009-10-21 09:50:00,65.055,65.092,65.037,65.092,306880000.0
2009-10-21 09:55:00,65.088,65.102,65.054,65.061,380700000.0
2009-10-21 10:00:00,65.065,65.068,65.006,65.026,329150000.0
2009-10-21 10:05:00,65.007,65.024,64.991,64.997,397680000.0
2009-10-21 10:10:00,64.997,65.022,64.972,64.987,432670000.0
2009-10-21 10:15:00,64.996,65.013,64.972,64.979,172170000.0
2009-10-21 10:20:00,64.97,64.983,64.937,64.95,309770000.0
2009-10-21 10:25:00,64.94,65.005,64.938,65.005,375610000.0
2009-10-21 10:30:00,64.999,65.044,64.973,65.044,332480000.0
2009-10-21 10:35:00,65.03,65.053,65.012,65.038,198450000.0
2009-10-21 10:40:00,65.048,65.128,65.022,65.128,297930000.0
2009-10-21 10:45:00,65.13,65.154,65.087,65.129,218890000.0
2009-10-21 10:50:00,65.119,65.133,65.085,65.091,379840000.0
2009-10-21 10:55:00,65.101,65.117,65.059,65.09,318560000.0
2009-10-21 11:00:00,65.094,65.112,65.062,65.099,370170000.0
2009-10-21 11:05:00,65.118,65.21,65.096,65.179,457490000.0
2009-10-21 11:10:00,65.188,65.195,65.156,65.163,434550000.0
2009-10-21 11:15:00,65.16,65.193,65.153,65.184,405410000.0
2009-10-21 11:20:00,65.186,65.232,65.153,65.163,476920000.0
2009-10-21 11:25:00,65.176,65.183,65.157,65.176,433570000.0
2009-10-21 11:30:00,65.175,65.182,65.134,65.167,332430000.0
2009-10-21 11:35:00,65.156,65.222,65.155,65.189,388140000.0
2009-10-21 11:40:00,65.196,65.223,65.184,65.209,307440000.0
2009-10-21 11:45:00,65.214,65.214,65.141,65.149,253300000.0
2009-10-21 11:50:00,65.151,65.182,65.123,65.137,495280000.0
2009-10-21 11:55:00,65.143,65.143,65.102,65.108,329350000.0
2009-10-21 12:00:00,65.115,65.129,65.088,65.1,222290000.0
2009-10-21 12:05:00,65.102,65.153,65.092,65.121,538400000.0
2009-10-21 12:10:00,65.109,65.118,65.066,65.078,274370000.0
2009-10-21 12:15:00,65.072,65.123,65.072,65.101,287870000.0
2009-10-21 12:20:00,65.1,65.123,65.092,65.115,531790000.0
2009-10-21 12:25:00,65.121,65.121,65.063,65.063,459350000.0
2009-10-21 12:30:00,65.073,65.081,65.025,65.03,316870000.0
2009-10-21 12:35:00,65.019,65.038,65.0,65.013,267070000.0
2009-10-21 12:40:00,65.013,65.023,64.993,65.018,205780000.0
2009-10-21 12:45:00,65.013,65.093,65.006,65.056,297240000.0
2009-10-21 12:50:00,65.059,65.098,65.055,65.098,251400000.0
2009-10-21 12:55:00,65.084,65.119,65.071,65.108,309990000.0
2009-10-21 13:00:00,65.124,65.134,65.092,65.109,334790000.0
2009-10-21 13:05:00,65.102,65.114,65.049,65.093,256370000.0
2009-10-21 13:10:00,65.095,65.106,65.081,65.087,481720000.0
2009-10-21 13:15:00,65.095,65.095,65.073,65.088,432670000.0
2009-10-21 13:20:00,65.073,65.102,65.06,65.077,380090000.0
2009-10-21 13:25:00,65.088,65.108,65.068,65.099,471010000.0
2009-10-21 13:30:00,65.111,65.124,65.084,65.108,367390000.0
2009-10-21 13:35:00,65.107,65.141,65.096,65.123,407620000.0
2009-10-21 13:40:00,65.12,65.167,65.116,65.149,309450000.0
2009-10-21 13:45:00,65.143,65.146,65.084,65.143,309270000.0
2009-10-21 13:50:00,65.145,65.164,65.131,65.155,306040000.0
2009-10-21 13:55:00,65.174,65.194,65.125,65.162,419040000.0
2009-10-21 14:00:00,65.167,65.177,65.124,65.141,340910000.0
2009-10-21 14:05:00,65.159,65.174,65.104,65.117,285040000.0
2009-10-21 14:10:00,65.119,65.17,65.119,65.163,504580000.0
2009-10-21 14:15:00,65.162,65.164,65.112,65.164,213020000.0
2009-10-21 14:20:00,65.146,65.244,65.146,65.225,334540000.0
2009-10-21 14:25:00,65.222,65.253,65.152,65.168,576660000.0
2009-10-21 14:30:00,65.198,65.222,65.162,65.181,425330000.0
2009-10-21 14:35:00,65.171,65.22,65.166,65.2,377250000.0
2009-10-21 14:40:00,65.198,65.202,65.159,65.159,261990000.0
2009-10-21 14:45:00,65.173,65.182,65.128,65.16,277400000.0
2009-10-21 14:50:00,65.165,65.176,65.144,65.158,469140000.0
2009-10-21 14:55:00,65.161,65.184,65.125,65.146,320850000.0
2009-10-21 15:00:00,65.164,65.188,65.15,65.172,229710000.0
2009-10-21 15:05:00,65.163,65.182,65.145,65.178,477810000.0
2009-10-21 15:10:00,65.16,65.204,65.144,65.204,358940000.0
2009-10-21 15:15:00,65.214,65.321,65.208,65.321,244490000.0
2009-10-21 15:20:00,65.315,65.392,65.285,65.285,464060000.0
2009-10-21 15:25:00,65.288,65.306,65.263,65.293,544180000.0
2009-10-21 15:30:00,65.271,65.361,65.253,65.361,354890000.0
2009-10-21 15:35:00,65.344,65.391,65.282,65.333,457310000.0
2009-10-21 15:40:00,65.335,65.381,65.25,65.269,428780000.0
2009-10-21 15:45:00,65.285,65.302,65.196,65.228,352450000.0
2009-10-21 15:50:00,65.221,65.292,65.221,65.249,304780000.0
2009-10-21 15:55:00,65.252,65.31,65.247,65.304,372640000.0
2009-10-21 16:00:00,65.33,65.405,65.299,65.401,343550000.0
2009-10-21 16:05:00,65.384,65.452,65.36,65.436,531660000.0
2009-10-21 16:10:00,65.405,65.449,65.37,65.401,329530000.0
2009-10-21 16:15:00,65.421,65.424,65.353,65.398,517610000.0
2009-10-21 16:20:00,65.397,65.443,65.388,65.432,493860000.0
2009-10-21 16:25:00,65.433,65.461,65.414,65.434,556810000.0
2009-10-21 16:30:00,65.445,65.463,65.42,65.425,540920000.0
2009-10-21 16:35:00,65.422,65.438,65.398,65.42,487850000.0
2009-10-21 16:40:00,65.419,65.431,65.368,65.368,403140000.0
2009-10-21 16:45:00,65.384,65.39,65.327,65.354,465630000.0
2009-10-21 16:50:00,65.359,65.433,65.359,65.428,450950000.0
2009-10-21 16:55:00,65.438,65.469,65.403,65.427,362270000.0
2009-10-21 17:00:00,65.431,65.441,65.401,65.431,429180000.0
2009-10-21 17:05:00,65.427,65.442,65.352,65.42,434760000.0
2009-10-21 17:10:00,65.405,65.44,65.325,65.362,553160000.0
2009-10-21 17:15:00,65.356,65.385,65.325,65.376,448920000.0
2009-10-21 17:20:00,65.386,65.395,65.352,65.36,428300000.0
2009-10-21 17:25:00,65.357,65.381,65.353,65.36,426020000.0
2009-10-21 17:30:00,65.377,65.393,65.356,65.393,406010000.0
2009-10-21 17:35:00,65.377,65.423,65.366,65.393,410830000.0
2009-10-21 17:40:00,65.389,65.421,65.374,65.388,519850000.0
2009-10-21 17:45:00,65.413,65.426,65.399,65.412,339740000.0
2009-10-21 17:50:00,65.422,65.441,65.39,65.391,379310000.0
2009-10-21 17:55:00,65.394,65.423,65.373,65.413,380340000.0
2009-10-21 18:00:00,65.415,65.424,65.376,65.399,309520000.0
2009-10-21 18:05:00,65.416,65.42,65.39,65.401,387520000.0
2009-10-21 18:10:00,65.401,65.434,65.39,65.428,290760000.0
2009-10-21 18:15:00,65.435,65.435,65.385,65.386,271350000.0
2009-10-21 18:20:00,65.402,65.43,65.393,65.407,311550000.0
2009-10-21 18:25:00,65.4,65.426,65.4,65.423,436380000.0
2009-10-21 18:30:00,65.411,65.432,65.386,65.429,204560000.0
2009-10-21 18:35:00,65.429,65.445,65.414,65.42,281180000.0
2009-10-21 18:40:00,65.422,65.446,65.418,65.427,281210000.0
2009-10-21 18:45:00,65.439,65.439,65.394,65.398,234020000.0
2009-10-21 18:50:00,65.402,65.431,65.384,65.412,336370000.0
2009-10-21 18:55:00,65.404,65.424,65.377,65.424,398350000.0
2009-10-21 19:00:00,65.432,65.442,65.411,65.429,484770000.0
2009-10-21 19:05:00,65.412,65.436,65.409,65.419,471090000.0
2009-10-21 19:10:00,65.414,65.418,65.362,65.362,412550000.0
2009-10-21 19:15:00,65.386,65.386,65.333,65.347,398710000.0
2009-10-21 19:20:00,65.355,65.462,65.355,65.404,483000000.0
2009-10-21 19:25:00,65.403,65.436,65.395,65.427,321070000.0
2009-10-21 19:30:00,65.426,65.452,65.414,65.449,415520000.0
2009-10-21 19:35:00,65.45,65.459,65.432,65.438,331900000.0
2009-10-21 19:40:00,65.435,65.446,65.401,65.401,313220000.0
2009-10-21 19:45:00,65.413,65.466,65.398,65.453,418510000.0
2009-10-21 19:50:00,65.463,65.488,65.458,65.488,272670000.0
2009-10-21 19:55:00,65.479,65.484,65.453,65.474,293740000.0
2009-10-21 20:00:00,65.454,65.551,65.454,65.527,440020000.0
2009-10-21 20:05:00,65.522,65.557,65.514,65.519,435890000.0
2009-10-21 20:10:00,65.523,65.536,65.503,65.526,202820000.0
2009-10-21 20:15:00,65.522,65.532,65.501,65.509,423590000.0
2009-10-21 20:20:00,65.517,65.543,65.511,65.536,570740000.0
2009-10-21 20:25:00,65.523,65.533,65.503,65.509,390530000.0
2009-10-21 20:30:00,65.518,65.544,65.51,65.53,330930000.0
2009-10-21 20:35:00,65.537,65.554,65.53,65.536,311940000.0
2009-10-21 20:40:00,65.526,65.534,65.514,65.528,466510000.0
2009-10-21 20:45:00,65.526,65.533,65.506,65.526,382550000.0
2009-10-21 20:50:00,65.516,65.54,65.492,65.515,311530000.0
2009-10-21 20:55:00,65.508,65.526,65.496,65.51,536150000.0
2009-10-21 21:00:00,65.528,65.544,65.499,65.508,363920000.0
2009-10-21 21:05:00,65.487,65.5,65.47,65.495,513500000.0
2009-10-21 21:10:00,65.483,65.495,65.456,65.466,431440000.0
2009-10-21 21:15:00,65.47,65.5,65.465,65.487,463360000.0
2009-10-21 21:20:00,65.493,65.51,65.453,65.461,345930000.0
2009-10-21 21:25:00,65.465,65.471,65.45,65.455,383760000.0
2009-10-21 21:30:00,65.455,65.455,65.376,65.378,500300000.0
2009-10-21 21:35:00,65.374,65.438,65.374,65.429,385460000.0
2009-10-21 21:40:00,65.444,65.452,65.362,65.399,483320000.0
2009-10-21 21:45:00,65.395,65.404,65.337,65.377,524620000.0
2009-10-21 21:50:00,65.357,65.386,65.33,65.342,481620000.0
2009-10-21 21:55:00,65.341,65.35,65.277,65.297,359980000.0
2009-10-21 22:00:00,65.324,65.332,65.278,65.296,534310000.0
2009-10-21 22:05:00,65.311,65.342,65.301,65.327,362130000.0
2009-10-21 22:10:00,65.306,65.343,65.306,65.32,412860000.0
2009-10-21 22:15:00,65.329,65.329,65.294,65.314,452060000.0
2009-10-21 22:20:00,65.332,65.337,65.304,65.321,371010000.0
2009-10-21 22:25:00,65.33,65.393,65.33,65.353,439880000.0
2009-10-21 22:30:00,65.365,65.383,65.351,65.368,413610000.0
2009-10-21 22:35:00,65.366,65.376,65.352,65.364,528440000.0
2009-10-21 22:40:00,65.357,65.384,65.349,65.375,484200000.0
2009-10-21 22:45:00,65.384,65.405,65.35,65.397,427380000.0
2009-10-21 22:50:00,65.412,65.435,65.404,65.417,434640000.0
2009-10-21 22:55:00,65.399,65.417,65.375,65.388,422390000.0
2009-10-21 23:00:00,65.402,65.402,65.349,65.379,422030000.0
2009-10-21 23:05:00,65.398,65.416,65.379,65.398,369620000.0
2009-10-21 23:10:00,65.409,65.417,65.37,65.407,309240000.0
2009-10-21 23:15:00,65.421,65.425,65.382,65.396,273730000.0
2009-10-21 23:20:00,65.408,65.412,65.361,65.396,372930000.0
2009-10-21 23:25:00,65.377,65.405,65.36,65.374,281930000.0
2009-10-21 23:30:00,65.375,65.411,65.367,65.385,324270000.0
2009-10-21 23:35:00,65.418,65.418,65.377,65.411,272890000.0
2009-10-21 23:40:00,65.39,65.407,65.382,65.406,139720000.0
2009-10-21 23:45:00,65.397,65.413,65.39,65.396,205440000.0
2009-10-21 23:50:00,65.398,65.462,65.398,65.439,393160000.0
2009-10-21 23:55:00,65.453,65.468,65.423,65.455,208080000.0
2009-10-22 00:00:00,65.455,65.478,65.431,65.437,178920000.0
2009-10-22 00:05:00,65.448,65.466,65.338,65.338,296090000.0
2009-10-22 00:10:00,65.352,65.369,65.334,65.368,144510000.0
2009-10-22 00:15:00,65.376,65.376,65.349,65.36,278920000.0
2009-10-22 00:20:00,65.35,65.374,65.337,65.368,321500000.0
2009-10-22 00:25:00,65.376,65.38,65.308,65.327,313160000.0
2009-10-22 00:30:00,65.333,65.344,65.297,65.315,486890000.0
2009-10-22 00:35:00,65.322,65.323,65.286,65.293,415870000.0
2009-10-22 00:40:00,65.293,65.322,65.282,65.299,284490000.0
2009-10-22 00:45:00,65.322,65.334,65.295,65.318,461350000.0
2009-10-22 00:50:00,65.335,65.337,65.313,65.328,296640000.0
2009-10-22 00:55:00,65.324,65.353,65.311,65.353,416070000.0
2009-10-22 01:00:00,65.354,65.373,65.34,65.369,307110000.0
2009-10-22 01:05:00,65.373,65.402,65.345,65.347,306360000.0
2009-10-22 01:10:00,65.343,65.373,65.34,65.36,156580000.0
2009-10-22 01:15:00,65.365,65.399,65.335,65.388,411720000.0
2009-10-22 01:20:00,65.372,65.413,65.362,65.395,331640000.0
2009-10-22 01:25:00,65.392,65.396,65.325,65.363,285840000.0
2009-10-22 01:30:00,65.387,65.387,65.317,65.349,504200000.0
2009-10-22 01:35:00,65.357,65.371,65.324,65.35,215950000.0
2009-10-22 01:40:00,65.331,65.365,65.331,65.338,320740000.0
2009-10-22 01:45:00,65.335,65.335,65.271,65.271,556070000.0
2009-10-22 01:50:00,65.277,65.284,65.201,65.266,395540000.0
2009-10-22 01:55:00,65.273,65.33,65.256,65.272,228420000.0
2009-10-22 02:00:00,65.306,65.345,65.292,65.345,254660000.0
2009-10-22 02:05:00,65.336,65.352,65.295,65.346,237020000.0
2009-10-22 02:10:00,65.341,65.402,65.328,65.396,476290000.0
2009-10-22 02:15:00,65.398,65.406,65.307,65.356,346350000.0
2009-10-22 02:20:00,65.352,65.368,65.309,65.349,245470000.0
2009-10-22 02:25:00,65.355,65.382,65.343,65.377,392260000.0
2009-10-22 02:30:00,65.37,65.454,65.37,65.43,541740000.0
2009-10-22 02:35:00,65.433,65.454,65.41,65.416,273360000.0
2009-10-22 02:40:00,65.418,65.433,65.393,65.401,293390000.0
2009-10-22 02:45:00,65.422,65.43,65.391,65.399,321090000.0
2009-10-22 02:50:00,65.403,65.445,65.396,65.4,298520000.0
2009-10-22 02:55:00,65.394,65.455,65.391,65.455,246340000.0
2009-10-22 03:00:00,65.451,65.461,65.432,65.432,293460000.0
2009-10-22 03:05:00,65.454,65.454,65.413,65.42,340140000.0
2009-10-22 03:10:00,65.406,65.434,65.384,65.405,249060000.0
2009-10-22 03:15:00,65.405,65.417,65.372,65.39,374340000.0
2009-10-22 03:20:00,65.37,65.393,65.342,65.355,420510000.0
2009-10-22 03:25:00,65.355,65.355,65.306,65.329,169470000.0
2009-10-22 03:30:00,65.326,65.354,65.308,65.354,357910000.0
2009-10-22 03:35:00,65.354,65.383,65.336,65.36,582070000.0
2009-10-22 03:40:00,65.367,65.368,65.296,65.311,350110000.0
2009-10-22 03:45:00,65.316,65.316,65.299,65.308,269700000.0
2009-10-22 03:50:00,65.32,65.347,65.32,65.341,303870000.0
2009-10-22 03:55:00,65.336,65.374,65.333,65.361,448290000.0
2009-10-22 04:00:00,65.359,65.359,65.265,65.308,299380000.0
2009-10-22 04:05:00,65.316,65.32,65.258,65.297,274240000.0
2009-10-22 04:10:00,65.311,65.316,65.25,65.25,282920000.0
2009-10-22 04:15:00,65.25,65.268,65.207,65.211,314930000.0
2009-10-22 04:20:00,65.22,65.255,65.212,65.247,576210000.0
2009-10-22 04:25:00,65.253,65.264,65.223,65.25,355330000.0
2009-10-22 04:30:00,65.256,65.256,65.208,65.243,291660000.0
2009-10-22 04:35:00,65.24,65.245,65.173,65.179,304620000.0
2009-10-22 04:40:00,65.183,65.183,65.1,65.136,204440000.0
2009-10-22 04:45:00,65.156,65.157,65.102,65.103,270250000.0
2009-10-22 04:50:00,65.116,65.156,65.113,65.119,496090000.0
2009-10-22 04:55:00,65.118,65.171,65.103,65.159,371830000.0
2009-10-22 05:00:00,65.169,65.182,65.153,65.177,295070000.0
2009-10-22 05:05:00,65.179,65.184,65.159,65.161,316220000.0
2009-10-22 05:10:00,65.159,65.194,65.153,65.184,294470000.0
2009-10-22 05:15:00,65.199,65.224,65.181,65.202,236740000.0
2009-10-22 05:20:00,65.197,65.205,65.176,65.196,228320000.0
2009-10-22 05:25:00,65.196,65.207,65.162,65.17,450380000.0
2009-10-22 05:30:00,65.178,65.225,65.17,65.206,509250000.0
2009-10-22 05:35:00,65.199,65.231,65.19,65.202,321780000.0
2009-10-22 05:40:00,65.19,65.263,65.19,65.256,358640000.0
2009-10-22 05:45:00,65.26,65.289,65.253,65.269,490490000.0
2009-10-22 05:50:00,65.263,65.289,65.245,65.269,424630000.0
2009-10-22 05:55:00,65.256,65.264,65.232,65.249,304870000.0
2009-10-22 06:00:00,65.265,65.265,65.23,65.245,254950000.0
2009-10-22 06:05:00,65.251,65.31,65.233,65.29,185430000.0
2009-10-22 06:10:00,65.28,65.313,65.277,65.295,227770000.0
2009-10-22 06:15:00,65.296,65.302,65.271,65.296,231680000.0
2009-10-22 06:20:00,65.307,65.335,65.296,65.304,319080000.0
2009-10-22 06:25:00,65.308,65.329,65.299,65.299,272700000.0
2009-10-22 06:30:00,65.315,65.315,65.284,65.313,378200000.0
2009-10-22 06:35:00,65.304,65.324,65.292,65.311,433930000.0
2009-10-22 06:40:00,65.311,65.334,65.299,65.314,411080000.0
2009-10-22 06:45:00,65.324,65.349,65.302,65.331,372700000.0
2009-10-22 06:50:00,65.339,65.349,65.33,65.345,325960000.0
2009-10-22 06:55:00,65.346,65.356,65.324,65.341,464080000.0
2009-10-22 07:00:00,65.349,65.366,65.346,65.358,303920000.0
2009-10-22 07:05:00,65.347,65.362,65.324,65.33,388020000.0
2009-10-22 07:10:00,65.331,65.354,65.322,65.335,327310000.0
2009-10-22 07:15:00,65.33,65.355,65.33,65.34,293910000.0
2009-10-22 07:20:00,65.353,65.394,65.352,65.376,483220000.0
2009-10-22 07:25:00,65.382,65.404,65.376,65.384,330200000.0
2009-10-22 07:30:00,65.404,65.404,65.338,65.386,245980000.0
2009-10-22 07:35:00,65.384,65.387,65.351,65.379,470150000.0
2009-10-22 07:40:00,65.385,65.403,65.37,65.386,329790000.0
2009-10-22 07:45:00,65.409,65.518,65.389,65.508,246280000.0
2009-10-22 07:50:00,65.479,65.511,65.42,65.5,468520000.0
2009-10-22 07:55:00,65.499,65.517,65.447,65.479,533290000.0
2009-10-22 08:00:00,65.506,65.506,65.417,65.452,350690000.0
2009-10-22 08:05:00,65.448,65.476,65.407,65.416,303850000.0
2009-10-22 08:10:00,65.418,65.488,65.413,65.478,199360000.0
2009-10-22 08:15:00,65.485,65.491,65.431,65.467,422160000.0
2009-10-22 08:20:00,65.459,65.478,65.418,65.42,590920000.0
2009-10-22 08:25:00,65.412,65.48,65.412,65.451,358660000.0
2009-10-22 08:30:00,65.458,65.492,65.444,65.448,349610000.0
2009-10-22 08:35:00,65.448,65.468,65.418,65.447,597890000.0
2009-10-22 08:40:00,65.436,65.452,65.418,65.426,420990000.0
2009-10-22 08:45:00,65.433,65.454,65.417,65.454,429320000.0
2009-10-22 08:50:00,65.446,65.458,65.425,65.449,468720000.0
2009-10-22 08:55:00,65.454,65.484,65.437,65.452,396180000.0
2009-10-22 09:00:00,65.459,65.51,65.449,65.496,412680000.0
2009-10-22 09:05:00,65.497,65.503,65.441,65.467,475550000.0
2009-10-22 09:10:00,65.473,65.48,65.386,65.414,439330000.0
2009-10-22 09:15:00,65.435,65.457,65.415,65.44,540570000.0
2009-10-22 09:20:00,65.448,65.463,65.424,65.442,415750000.0
2009-10-22 09:25:00,65.444,65.501,65.444,65.484,400490000.0
2009-10-22 09:30:00,65.504,65.524,65.473,65.502,425210000.0
2009-10-22 09:35:00,65.499,65.51,65.453,65.459,458890000.0
2009-10-22 09:40:00,65.466,65.47,65.384,65.429,449400000.0
2009-10-22 09:45:00,65.418,65.435,65.394,65.435,507280000.0
2009-10-22 09:50:00,65.428,65.444,65.404,65.429,314520000.0
2009-10-22 09:55:00,65.429,65.455,65.411,65.448,377240000.0
2009-10-22 10:00:00,65.454,65.454,65.408,65.409,268470000.0
2009-10-22 10:05:00,65.406,65.468,65.406,65.447,396130000.0
2009-10-22 10:10:00,65.442,65.462,65.435,65.457,429580000.0
2009-10-22 10:15:00,65.465,65.465,65.392,65.402,176390000.0
2009-10-22 10:20:00,65.408,65.416,65.354,65.393,303900000.0
2009-10-22 10:25:00,65.399,65.411,65.38,65.408,390160000.0
2009-10-22 10:30:00,65.408,65.437,65.255,65.334,318330000.0
2009-10-22 10:35:00,65.327,65.348,65.311,65.311,202210000.0
2009-10-22 10:40:00,65.322,65.363,65.254,65.261,286310000.0
2009-10-22 10:45:00,65.278,65.291,65.198,65.224,206840000.0
2009-10-22 10:50:00,65.243,65.27,65.203,65.23,379860000.0
2009-10-22 10:55:00,65.237,65.243,65.176,65.223,322380000.0
2009-10-22 11:00:00,65.233,65.263,65.225,65.263,379070000.0
2009-10-22 11:05:00,65.268,65.274,65.235,65.238,463960000.0
2009-10-22 11:10:00,65.251,65.315,65.232,65.315,431530000.0
2009-10-22 11:15:00,65.317,65.318,65.28,65.298,406480000.0
2009-10-22 11:20:00,65.287,65.292,65.255,65.273,476990000.0
2009-10-22 11:25:00,65.287,65.331,65.279,65.328,425710000.0
2009-10-22 11:30:00,65.338,65.338,65.299,65.3,318800000.0
2009-10-22 11:35:00,65.306,65.322,65.291,65.31,389010000.0
2009-10-22 11:40:00,65.309,65.329,65.301,65.301,240160000.0
2009-10-22 11:45:00,65.309,65.334,65.295,65.314,253270000.0
2009-10-22 11:50:00,65.33,65.344,65.305,65.309,486230000.0
2009-10-22 11:55:00,65.322,65.327,65.291,65.321,341080000.0
2009-10-22 12:00:00,65.325,65.333,65.279,65.304,213440000.0
2009-10-22 12:05:00,65.308,65.342,65.296,65.318,528790000.0
2009-10-22 12:10:00,65.311,65.332,65.287,65.301,282370000.0
2009-10-22 12:15:00,65.309,65.309,65.236,65.246,305420000.0
2009-10-22 12:20:00,65.262,65.279,65.235,65.241,502780000.0
2009-10-22 12:25:00,65.237,65.247,65.227,65.232,454230000.0
2009-10-22 12:30:00,65.242,65.265,65.23,65.246,319050000.0
2009-10-22 12:35:00,65.241,65.25,65.224,65.225,264740000.0
2009-10-22 12:40:00,65.237,65.325,65.232,65.325,212490000.0
2009-10-22 12:45:00,65.332,65.346,65.311,65.336,308670000.0
2009-10-22 12:50:00,65.341,65.341,65.301,65.336,240790000.0
2009-10-22 12:55:00,65.331,65.337,65.315,65.326,305750000.0
2009-10-22 13:00:00,65.328,65.336,65.292,65.304,336950000.0
2009-10-22 13:05:00,65.314,65.353,65.263,65.337,373450000.0
2009-10-22 13:10:00,65.344,65.362,65.324,65.344,491430000.0
2009-10-22 13:15:00,65.335,65.347,65.328,65.347,218120000.0
2009-10-22 13:20:00,65.327,65.357,65.327,65.347,396570000.0
2009-10-22 13:25:00,65.339,65.352,65.293,65.305,479270000.0
2009-10-22 13:30:00,65.315,65.327,65.285,65.301,366720000.0
2009-10-22 13:35:00,65.308,65.327,65.303,65.308,417760000.0
2009-10-22 13:40:00,65.316,65.324,65.274,65.282,310550000.0
2009-10-22 13:45:00,65.288,65.341,65.268,65.307,312450000.0
2009-10-22 13:50:00,65.292,65.335,65.292,65.319,308320000.0
2009-10-22 13:55:00,65.327,65.37,65.31,65.358,427260000.0
2009-10-22 14:00:00,65.377,65.377,65.293,65.324,325450000.0
2009-10-22 14:05:00,65.321,65.353,65.314,65.353,286520000.0
2009-10-22 14:10:00,65.349,65.365,65.305,65.333,510680000.0
2009-10-22 14:15:00,65.342,65.342,65.296,65.319,220420000.0
2009-10-22 14:20:00,65.318,65.354,65.296,65.335,333930000.0
2009-10-22 14:25:00,65.321,65.355,65.321,65.326,593200000.0
2009-10-22 14:30:00,65.328,65.328,65.251,65.252,414040000.0
2009-10-22 14:35:00,65.243,65.341,65.238,65.317,371920000.0
2009-10-22 14:40:00,65.315,65.373,65.315,65.355,256530000.0
2009-10-22 14:45:00,65.357,65.369,65.322,65.366,272310000.0
2009-10-22 14:50:00,65.373,65.404,65.361,65.375,465850000.0
2009-10-22 14:55:00,65.377,65.443,65.365,65.443,323330000.0
2009-10-22 15:00:00,65.452,65.472,65.424,65.46,236560000.0
2009-10-22 15:05:00,65.462,65.484,65.442,65.476,477070000.0
2009-10-22 15:10:00,65.475,65.515,65.467,65.478,318500000.0
2009-10-22 15:15:00,65.493,65.508,65.436,65.488,245120000.0
2009-10-22 15:20:00,65.49,65.535,65.49,65.514,487030000.0
2009-10-22 15:25:00,65.516,65.58,65.488,65.567,522320000.0
2009-10-22 15:30:00,65.572,65.579,65.516,65.517,360960000.0
2009-10-22 15:35:00,65.511,65.557,65.511,65.554,460740000.0
2009-10-22 15:40:00,65.561,65.607,65.542,65.589,421350000.0
2009-10-22 15:45:00,65.586,65.596,65.54,65.586,367860000.0
2009-10-22 15:50:00,65.579,65.634,65.527,65.605,283920000.0
2009-10-22 15:55:00,65.617,65.683,65.594,65.669,382160000.0
2009-10-22 16:00:00,65.678,65.697,65.585,65.613,331560000.0
2009-10-22 16:05:00,65.613,65.658,65.596,65.621,527200000.0
2009-10-22 16:10:00,65.62,65.641,65.599,65.632,326410000.0
2009-10-22 16:15:00,65.641,65.656,65.599,65.604,536130000.0
2009-10-22 16:20:00,65.614,65.655,65.61,65.637,477160000.0
2009-10-22 16:25:00,65.64,65.692,65.64,65.679,570000000.0
2009-10-22 16:30:00,65.697,65.699,65.667,65.675,542090000.0
2009-10-22 16:35:00,65.684,65.723,65.677,65.715,492280000.0
2009-10-22 16:40:00,65.719,65.733,65.676,65.685,417300000.0
2009-10-22 16:45:00,65.693,65.705,65.608,65.63,467140000.0
2009-10-22 16:50:00,65.624,65.642,65.586,65.608,447830000.0
2009-10-22 16:55:00,65.62,65.645,65.604,65.613,364530000.0
2009-10-22 17:00:00,65.622,65.622,65.565,65.579,440790000.0
2009-10-22 17:05:00,65.571,65.612,65.571,65.6,425230000.0
2009-10-22 17:10:00,65.614,65.623,65.591,65.608,547920000.0
2009-10-22 17:15:00,65.626,65.631,65.599,65.601,463000000.0
2009-10-22 17:20:00,65.604,65.614,65.578,65.598,425780000.0
2009-10-22 17:25:00,65.592,65.605,65.521,65.565,444590000.0
2009-10-22 17:30:00,65.583,65.583,65.55,65.561,409720000.0
2009-10-22 17:35:00,65.555,65.565,65.522,65.536,432740000.0
2009-10-22 17:40:00,65.527,65.556,65.513,65.534,522450000.0
2009-10-22 17:45:00,65.539,65.545,65.512,65.512,323200000.0
2009-10-22 17:50:00,65.516,65.533,65.443,65.511,380470000.0
2009-10-22 17:55:00,65.511,65.524,65.475,65.497,394870000.0
2009-10-22 18:00:00,65.516,65.522,65.486,65.51,307840000.0
2009-10-22 18:05:00,65.504,65.504,65.448,65.484,465580000.0
2009-10-22 18:10:00,65.496,65.517,65.464,65.477,261950000.0
2009-10-22 18:15:00,65.484,65.496,65.479,65.493,282680000.0
2009-10-22 18:20:00,65.487,65.505,65.48,65.497,291430000.0
2009-10-22 18:25:00,65.492,65.54,65.492,65.526,427520000.0
2009-10-22 18:30:00,65.533,65.533,65.466,65.479,207980000.0
2009-10-22 18:35:00,65.471,65.501,65.459,65.497,269410000.0
2009-10-22 18:40:00,65.48,65.499,65.464,65.488,293940000.0
2009-10-22 18:45:00,65.488,65.488,65.453,65.476,224950000.0
2009-10-22 18:50:00,65.477,65.503,65.465,65.485,314230000.0
2009-10-22 18:55:00,65.495,65.502,65.468,65.495,380510000.0
2009-10-22 19:00:00,65.506,65.513,65.483,65.501,461650000.0
2009-10-22 19:05:00,65.511,65.536,65.504,65.529,454690000.0
2009-10-22 19:10:00,65.521,65.543,65.515,65.53,336960000.0
2009-10-22 19:15:00,65.528,65.554,65.52,65.542,399430000.0
2009-10-22 19:20:00,65.544,65.572,65.524,65.536,464800000.0
2009-10-22 19:25:00,65.519,65.535,65.515,65.527,240560000.0
2009-10-22 19:30:00,65.546,65.546,65.502,65.512,412310000.0
2009-10-22 19:35:00,65.524,65.559,65.515,65.531,343880000.0
2009-10-22 19:40:00,65.543,65.543,65.481,65.509,244700000.0
2009-10-22 19:45:00,65.526,65.536,65.511,65.511,369360000.0
2009-10-22 19:50:00,65.517,65.524,65.489,65.517,286990000.0
2009-10-22 19:55:00,65.506,65.518,65.491,65.497,277540000.0
2009-10-22 20:00:00,65.514,65.514,65.474,65.481,418900000.0
2009-10-22 20:05:00,65.5,65.52,65.492,65.502,443500000.0
2009-10-22 20:10:00,65.511,65.522,65.471,65.487,199500000.0
2009-10-22 20:15:00,65.485,65.485,65.421,65.462,431770000.0
2009-10-22 20:20:00,65.464,65.476,65.412,65.468,587500000.0
2009-10-22 20:25:00,65.461,65.474,65.441,65.447,381840000.0
2009-10-22 20:30:00,65.456,65.467,65.442,65.463,330270000.0
2009-10-22 20:35:00,65.458,65.466,65.433,65.452,300510000.0
2009-10-22 20:40:00,65.44,65.492,65.44,65.473,479810000.0
2009-10-22 20:45:00,65.486,65.495,65.467,65.495,380320000.0
2009-10-22 20:50:00,65.481,65.497,65.475,65.485,314440000.0
2009-10-22 20:55:00,65.47,65.482,65.425,65.44,537560000.0
2009-10-22 21:00:00,65.447,65.458,65.424,65.437,368670000.0
2009-10-22 21:05:00,65.433,65.471,65.401,65.458,521010000.0
2009-10-22 21:10:00,65.454,65.478,65.445,65.457,443410000.0
2009-10-22 21:15:00,65.467,65.468,65.421,65.435,453790000.0
2009-10-22 21:20:00,65.428,65.451,65.424,65.448,364680000.0
2009-10-22 21:25:00,65.438,65.471,65.433,65.464,375280000.0
2009-10-22 21:30:00,65.482,65.502,65.458,65.458,494270000.0
2009-10-22 21:35:00,65.472,65.495,65.47,65.477,396580000.0
2009-10-22 21:40:00,65.458,65.476,65.446,65.476,492060000.0
2009-10-22 21:45:00,65.478,65.482,65.427,65.431,546290000.0
2009-10-22 21:50:00,65.426,65.446,65.409,65.429,483160000.0
2009-10-22 21:55:00,65.433,65.47,65.424,65.429,399310000.0
2009-10-22 22:00:00,65.454,65.461,65.424,65.43,544660000.0
2009-10-22 22:05:00,65.426,65.443,65.412,65.424,355450000.0
2009-10-22 22:10:00,65.421,65.441,65.411,65.428,395410000.0
2009-10-22 22:15:00,65.436,65.475,65.417,65.475,349580000.0
2009-10-22 22:20:00,65.449,65.474,65.431,65.452,295350000.0
2009-10-22 22:25:00,65.439,65.491,65.439,65.46,429180000.0
2009-10-22 22:30:00,65.466,65.482,65.445,65.465,363340000.0
2009-10-22 22:35:00,65.469,65.492,65.46,65.476,527370000.0
2009-10-22 22:40:00,65.475,65.525,65.466,65.525,468590000.0
2009-10-22 22:45:00,65.547,65.587,65.508,65.522,433020000.0
2009-10-22 22:50:00,65.483,65.554,65.483,65.554,447800000.0
2009-10-22 22:55:00,65.541,65.565,65.491,65.491,417550000.0
2009-10-22 23:00:00,65.53,65.571,65.511,65.551,411360000.0
2009-10-22 23:05:00,65.533,65.573,65.521,65.538,357510000.0
2009-10-22 23:10:00,65.552,65.568,65.522,65.561,227440000.0
2009-10-22 23:15:00,65.56,65.619,65.544,65.577,335520000.0
2009-10-22 23:20:00,65.598,65.611,65.581,65.591,210680000.0
2009-10-22 23:25:00,65.592,65.63,65.592,65.6,171140000.0
2009-10-22 23:30:00,65.597,65.61,65.58,65.594,429060000.0
2009-10-22 23:35:00,65.59,65.605,65.561,65.583,281460000.0
2009-10-22 23:40:00,65.616,65.616,65.544,65.56,89140000.0
2009-10-22 23:45:00,65.555,65.563,65.519,65.527,316120000.0
2009-10-22 23:50:00,65.557,65.561,65.523,65.552,382370000.0
2009-10-22 23:55:00,65.523,65.553,65.511,65.511,176660000.0
2009-10-23 00:00:00,65.538,65.538,65.516,65.531,96250000.0
2009-10-23 00:05:00,65.528,65.544,65.498,65.513,239370000.0
2009-10-23 00:10:00,65.509,65.55,65.496,65.498,244170000.0
2009-10-23 00:15:00,65.534,65.558,65.513,65.519,296620000.0
2009-10-23 00:20:00,65.526,65.575,65.52,65.566,242740000.0
2009-10-23 00:25:00,65.516,65.562,65.511,65.54,358110000.0
2009-10-23 00:30:00,65.563,65.563,65.502,65.509,368350000.0
2009-10-23 00:35:00,65.522,65.553,65.503,65.553,195520000.0
2009-10-23 00:40:00,65.564,65.572,65.513,65.561,387170000.0
2009-10-23 00:45:00,65.568,65.586,65.537,65.58,366430000.0
2009-10-23 00:50:00,65.556,65.588,65.549,65.56,200180000.0
2009-10-23 00:55:00,65.569,65.6,65.566,65.588,197520000.0
2009-10-23 01:00:00,65.583,65.597,65.552,65.59,298580000.0
2009-10-23 01:05:00,65.553,65.623,65.535,65.588,238350000.0
2009-10-23 01:10:00,65.554,65.598,65.551,65.563,298990000.0
2009-10-23 01:15:00,65.573,65.605,65.562,65.587,421660000.0
2009-10-23 01:20:00,65.574,65.607,65.555,65.557,338180000.0
2009-10-23 01:25:00,65.565,65.61,65.563,65.605,253310000.0
2009-10-23 01:30:00,65.588,65.617,65.554,65.606,505040000.0
2009-10-23 01:35:00,65.583,65.618,65.583,65.618,225310000.0
2009-10-23 01:40:00,65.618,65.626,65.591,65.603,332790000.0
2009-10-23 01:45:00,65.613,65.613,65.546,65.572,553920000.0
2009-10-23 01:50:00,65.586,65.605,65.548,65.578,407920000.0
2009-10-23 01:55:00,65.571,65.613,65.563,65.593,242860000.0
2009-10-23 02:00:00,65.572,65.629,65.564,65.611,244030000.0
2009-10-23 02:05:00,65.614,65.634,65.573,65.612,233630000.0
2009-10-23 02:10:00,65.623,65.674,65.623,65.662,469080000.0
2009-10-23 02:15:00,65.655,65.731,65.655,65.705,322580000.0
2009-10-23 02:20:00,65.696,65.744,65.676,65.679,240950000.0
2009-10-23 02:25:00,65.672,65.687,65.618,65.644,464780000.0
2009-10-23 02:30:00,65.655,65.655,65.615,65.638,530830000.0
2009-10-23 02:35:00,65.633,65.654,65.614,65.645,332190000.0
2009-10-23 02:40:00,65.633,65.662,65.614,65.638,288910000.0
2009-10-23 02:45:00,65.659,65.683,65.642,65.659,331380000.0
2009-10-23 02:50:00,65.644,65.658,65.594,65.635,300410000.0
2009-10-23 02:55:00,65.635,65.635,65.589,65.605,242890000.0
2009-10-23 03:00:00,65.623,65.623,65.595,65.601,218560000.0
2009-10-23 03:05:00,65.605,65.605,65.561,65.594,337920000.0
2009-10-23 03:10:00,65.586,65.631,65.583,65.619,241990000.0
2009-10-23 03:15:00,65.63,65.682,65.626,65.645,383380000.0
2009-10-23 03:20:00,65.648,65.663,65.632,65.637,408620000.0
2009-10-23 03:25:00,65.628,65.663,65.62,65.649,174300000.0
2009-10-23 03:30:00,65.649,65.672,65.641,65.66,340300000.0
2009-10-23 03:35:00,65.665,65.701,65.656,65.694,568810000.0
2009-10-23 03:40:00,65.687,65.7,65.653,65.661,351500000.0
2009-10-23 03:45:00,65.679,65.695,65.661,65.678,280370000.0
2009-10-23 03:50:00,65.668,65.692,65.662,65.677,303890000.0
2009-10-23 03:55:00,65.678,65.716,65.67,65.71,441680000.0
2009-10-23 04:00:00,65.715,65.715,65.68,65.695,298950000.0
2009-10-23 04:05:00,65.689,65.729,65.675,65.722,254800000.0
2009-10-23 04:10:00,65.712,65.764,65.703,65.764,278450000.0
2009-10-23 04:15:00,65.765,65.765,65.727,65.737,312760000.0
2009-10-23 04:20:00,65.733,65.781,65.732,65.776,589650000.0
2009-10-23 04:25:00,65.762,65.802,65.754,65.768,360830000.0
2009-10-23 04:30:00,65.755,65.763,65.718,65.727,295820000.0
2009-10-23 04:35:00,65.733,65.762,65.727,65.738,321800000.0
2009-10-23 04:40:00,65.742,65.765,65.731,65.746,194790000.0
2009-10-23 04:45:00,65.767,65.772,65.735,65.765,267870000.0
2009-10-23 04:50:00,65.745,65.809,65.745,65.8,480540000.0
2009-10-23 04:55:00,65.809,65.82,65.765,65.77,358670000.0
2009-10-23 05:00:00,65.778,65.798,65.758,65.778,295240000.0
2009-10-23 05:05:00,65.78,65.78,65.746,65.748,197480000.0
2009-10-23 05:10:00,65.753,65.779,65.734,65.761,303280000.0
2009-10-23 05:15:00,65.775,65.776,65.743,65.761,252560000.0
2009-10-23 05:20:00,65.761,65.782,65.751,65.776,231830000.0
2009-10-23 05:25:00,65.753,65.774,65.742,65.76,469750000.0
2009-10-23 05:30:00,65.765,65.784,65.741,65.758,520470000.0
2009-10-23 05:35:00,65.752,65.789,65.752,65.767,328430000.0
2009-10-23 05:40:00,65.758,65.767,65.722,65.722,353390000.0
2009-10-23 05:45:00,65.743,65.743,65.691,65.718,510980000.0
2009-10-23 05:50:00,65.723,65.723,65.664,65.697,442970000.0
2009-10-23 05:55:00,65.688,65.711,65.683,65.698,317230000.0
2009-10-23 06:00:00,65.691,65.719,65.691,65.692,141220000.0
2009-10-23 06:05:00,65.7,65.712,65.674,65.685,199510000.0
2009-10-23 06:10:00,65.688,65.716,65.683,65.715,242850000.0
2009-10-23 06:15:00,65.712,65.733,65.697,65.713,249180000.0
2009-10-23 06:20:00,65.718,65.727,65.706,65.722,231890000.0
2009-10-23 06:25:00,65.718,65.733,65.707,65.709,209260000.0
2009-10-23 06:30:00,65.71,65.743,65.705,65.726,386060000.0
2009-10-23 06:35:00,65.725,65.738,65.714,65.738,391810000.0
2009-10-23 06:40:00,65.732,65.767,65.723,65.759,419020000.0
2009-10-23 06:45:00,65.77,65.77,65.726,65.748,393090000.0
2009-10-23 06:50:00,65.761,65.774,65.726,65.758,399680000.0
2009-10-23 06:55:00,65.751,65.774,65.742,65.748,470090000.0
2009-10-23 07:00:00,65.759,65.804,65.743,65.769,324170000.0
2009-10-23 07:05:00,65.775,65.792,65.758,65.77,392910000.0
2009-10-23 07:10:00,65.781,65.803,65.764,65.775,317860000.0
2009-10-23 07:15:00,65.788,65.81,65.778,65.796,247150000.0
2009-10-23 07:20:00,65.78,65.802,65.766,65.791,462250000.0
2009-10-23 07:25:00,65.796,65.802,65.763,65.773,329360000.0
2009-10-23 07:30:00,65.771,65.784,65.753,65.778,245550000.0
2009-10-23 07:35:00,65.768,65.786,65.741,65.758,478520000.0
2009-10-23 07:40:00,65.768,65.768,65.733,65.75,334740000.0
2009-10-23 07:45:00,65.764,65.78,65.745,65.775,248330000.0
2009-10-23 07:50:00,65.751,65.792,65.742,65.751,483720000.0
2009-10-23 07:55:00,65.75,65.784,65.749,65.784,531970000.0
2009-10-23 08:00:00,65.784,65.805,65.764,65.805,353060000.0
2009-10-23 08:05:00,65.799,65.815,65.774,65.786,294290000.0
2009-10-23 08:10:00,65.783,65.805,65.773,65.773,196150000.0
2009-10-23 08:15:00,65.774,65.844,65.752,65.822,426110000.0
2009-10-23 08:20:00,65.826,65.847,65.803,65.803,589810000.0
2009-10-23 08:25:00,65.81,65.893,65.804,65.893,385060000.0
2009-10-23 08:30:00,65.904,65.904,65.838,65.838,353190000.0
2009-10-23 08:35:00,65.842,65.885,65.836,65.845,585830000.0
2009-10-23 08:40:00,65.856,65.897,65.856,65.876,417660000.0
2009-10-23 08:45:00,65.883,65.898,65.867,65.87,433030000.0
2009-10-23 08:50:00,65.878,65.904,65.859,65.892,465030000.0
2009-10-23 08:55:00,65.899,65.915,65.854,65.858,377620000.0
2009-10-23 09:00:00,65.866,65.926,65.865,65.891,392830000.0
2009-10-23 09:05:00,65.894,65.897,65.873,65.892,452150000.0
2009-10-23 09:10:00,65.876,65.886,65.837,65.857,455380000.0
2009-10-23 09:15:00,65.866,65.887,65.848,65.858,541110000.0
2009-10-23 09:20:00,65.872,65.896,65.871,65.873,424930000.0
2009-10-23 09:25:00,65.881,65.895,65.852,65.867,407290000.0
2009-10-23 09:30:00,65.886,65.894,65.861,65.894,439580000.0
2009-10-23 09:35:00,65.889,65.905,65.872,65.905,459780000.0
2009-10-23 09:40:00,65.905,65.905,65.857,65.859,442130000.0
2009-10-23 09:45:00,65.888,65.891,65.853,65.853,484390000.0
2009-10-23 09:50:00,65.849,65.896,65.849,65.887,305860000.0
2009-10-23 09:55:00,65.88,65.894,65.856,65.885,376460000.0
2009-10-23 10:00:00,65.896,65.928,65.851,65.869,341360000.0
2009-10-23 10:05:00,65.884,65.943,65.878,65.933,390820000.0
2009-10-23 10:10:00,65.934,65.944,65.922,65.944,424330000.0
2009-10-23 10:15:00,65.945,65.953,65.922,65.943,173360000.0
2009-10-23 10:20:00,65.933,65.943,65.881,65.908,298370000.0
2009-10-23 10:25:00,65.907,65.914,65.889,65.905,381510000.0
2009-10-23 10:30:00,65.883,65.891,65.803,65.852,324610000.0
2009-10-23 10:35:00,65.855,65.855,65.787,65.791,202820000.0
2009-10-23 10:40:00,65.794,65.821,65.782,65.791,301960000.0
2009-10-23 10:45:00,65.805,65.824,65.781,65.824,196950000.0
2009-10-23 10:50:00,65.825,65.874,65.808,65.838,395340000.0
2009-10-23 10:55:00,65.839,65.854,65.807,65.834,308840000.0
2009-10-23 11:00:00,65.847,65.858,65.783,65.789,382360000.0
2009-10-23 11:05:00,65.793,65.814,65.734,65.751,465130000.0
2009-10-23 11:10:00,65.742,65.801,65.742,65.745,433860000.0
2009-10-23 11:15:00,65.758,65.794,65.754,65.789,400060000.0
2009-10-23 11:20:00,65.798,65.831,65.782,65.827,488900000.0
2009-10-23 11:25:00,65.821,65.841,65.789,65.836,415340000.0
2009-10-23 11:30:00,65.844,65.856,65.812,65.812,334750000.0
2009-10-23 11:35:00,65.819,65.836,65.757,65.771,404840000.0
2009-10-23 11:40:00,65.754,65.762,65.734,65.749,312710000.0
2009-10-23 11:45:00,65.779,65.784,65.76,65.773,254540000.0
2009-10-23 11:50:00,65.788,65.788,65.748,65.754,498980000.0
2009-10-23 11:55:00,65.764,65.764,65.713,65.738,331680000.0
2009-10-23 12:00:00,65.753,65.753,65.704,65.728,209060000.0
2009-10-23 12:05:00,65.737,65.771,65.714,65.751,531530000.0
2009-10-23 12:10:00,65.767,65.78,65.735,65.735,280900000.0
2009-10-23 12:15:00,65.743,65.743,65.7,65.715,287590000.0
2009-10-23 12:20:00,65.723,65.729,65.686,65.692,527630000.0
2009-10-23 12:25:00,65.678,65.704,65.665,65.696,472380000.0
2009-10-23 12:30:00,65.706,65.735,65.694,65.735,314020000.0
2009-10-23 12:35:00,65.724,65.75,65.697,65.749,263290000.0
2009-10-23 12:40:00,65.734,65.79,65.729,65.755,208170000.0
2009-10-23 12:45:00,65.746,65.768,65.711,65.733,309090000.0
2009-10-23 12:50:00,65.728,65.767,65.728,65.758,251990000.0
2009-10-23 12:55:00,65.748,65.8,65.741,65.78,303820000.0
2009-10-23 13:00:00,65.78,65.81,65.763,65.784,330820000.0
2009-10-23 13:05:00,65.771,65.783,65.732,65.754,369390000.0
2009-10-23 13:10:00,65.748,65.766,65.725,65.746,515510000.0
2009-10-23 13:15:00,65.759,65.777,65.725,65.733,414110000.0
2009-10-23 13:20:00,65.724,65.745,65.712,65.732,390860000.0
2009-10-23 13:25:00,65.741,65.751,65.714,65.721,481910000.0
2009-10-23 13:30:00,65.737,65.737,65.714,65.727,362520000.0
2009-10-23 13:35:00,65.72,65.763,65.72,65.753,416350000.0
2009-10-23 13:40:00,65.745,65.776,65.739,65.771,318090000.0
2009-10-23 13:45:00,65.784,65.784,65.736,65.747,326850000.0
2009-10-23 13:50:00,65.757,65.784,65.749,65.784,301090000.0
2009-10-23 13:55:00,65.778,65.801,65.762,65.779,425850000.0
2009-10-23 14:00:00,65.779,65.822,65.754,65.817,330710000.0
2009-10-23 14:05:00,65.799,65.853,65.785,65.846,290770000.0
2009-10-23 14:10:00,65.845,65.908,65.831,65.895,510230000.0
2009-10-23 14:15:00,65.884,65.929,65.864,65.927,225650000.0
2009-10-23 14:20:00,65.916,65.989,65.916,65.956,339710000.0
2009-10-23 14:25:00,65.962,65.97,65.923,65.93,580060000.0
2009-10-23 14:30:00,65.932,65.942,65.893,65.913,426210000.0
2009-10-23 14:35:00,65.927,65.946,65.9,65.928,363180000.0
2009-10-23 14:40:00,65.918,65.961,65.888,65.944,250380000.0
2009-10-23 14:45:00,65.951,65.981,65.927,65.967,285330000.0
2009-10-23 14:50:00,65.962,65.972,65.921,65.951,472390000.0
2009-10-23 14:55:00,65.961,65.996,65.907,65.913,325850000.0
2009-10-23 15:00:00,65.928,65.978,65.858,65.874,234810000.0
2009-10-23 15:05:00,65.877,65.885,65.843,65.865,474490000.0
2009-10-23 15:10:00,65.861,65.906,65.853,65.888,339150000.0
2009-10-23 15:15:00,65.896,65.896,65.872,65.892,237190000.0
2009-10-23 15:20:00,65.896,65.914,65.88,65.906,481140000.0
2009-10-23 15:25:00,65.9,65.934,65.893,65.924,545490000.0
2009-10-23 15:30:00,65.938,65.972,65.881,65.896,345460000.0
2009-10-23 15:35:00,65.896,65.906,65.875,65.893,473500000.0
2009-10-23 15:40:00,65.892,65.922,65.875,65.89,424240000.0
2009-10-23 15:45:00,65.904,65.904,65.854,65.871,369930000.0
2009-10-23 15:50:00,65.883,65.935,65.866,65.924,291620000.0
2009-10-23 15:55:00,65.904,65.952,65.892,65.917,367100000.0
2009-10-23 16:00:00,65.926,66.036,65.913,65.917,319100000.0
2009-10-23 16:05:00,65.908,65.926,65.866,65.888,524160000.0
2009-10-23 16:10:00,65.892,65.892,65.833,65.872,330540000.0
2009-10-23 16:15:00,65.885,65.927,65.849,65.923,512340000.0
2009-10-23 16:20:00,65.915,65.988,65.912,65.958,491030000.0
2009-10-23 16:25:00,65.957,65.975,65.936,65.954,569700000.0
2009-10-23 16:30:00,65.962,65.965,65.921,65.936,541180000.0
2009-10-23 16:35:00,65.942,65.951,65.906,65.934,493850000.0
2009-10-23 16:40:00,65.929,65.987,65.924,65.967,416380000.0
2009-10-23 16:45:00,65.992,65.992,65.937,65.96,456950000.0
2009-10-23 16:50:00,65.961,65.972,65.931,65.931,444470000.0
2009-10-23 16:55:00,65.936,65.969,65.922,65.936,378390000.0
2009-10-23 17:00:00,65.946,65.959,65.903,65.903,418840000.0
2009-10-23 17:05:00,65.901,65.931,65.9,65.9,442820000.0
2009-10-23 17:10:00,65.91,65.951,65.896,65.938,551240000.0
2009-10-23 17:15:00,65.965,65.965,65.902,65.918,460590000.0
2009-10-23 17:20:00,65.908,65.944,65.901,65.918,426230000.0
2009-10-23 17:25:00,65.942,65.973,65.934,65.965,435320000.0
2009-10-23 17:30:00,65.986,65.988,65.917,65.927,392310000.0
2009-10-23 17:35:00,65.921,65.938,65.904,65.917,433230000.0
2009-10-23 17:40:00,65.926,65.956,65.921,65.946,534000000.0
2009-10-23 17:45:00,65.95,65.954,65.918,65.937,317280000.0
2009-10-23 17:50:00,65.929,65.942,65.914,65.92,370520000.0
2009-10-23 17:55:00,65.931,65.955,65.916,65.918,400500000.0
2009-10-23 18:00:00,65.924,65.924,65.865,65.894,294830000.0
2009-10-23 18:05:00,65.916,65.956,65.899,65.934,487500000.0
2009-10-23 18:10:00,65.918,65.94,65.886,65.909,270250000.0
2009-10-23 18:15:00,65.922,65.949,65.898,65.936,283740000.0
2009-10-23 18:20:00,65.92,65.963,65.92,65.962,304520000.0
2009-10-23 18:25:00,65.952,65.976,65.946,65.964,348400000.0
2009-10-23 18:30:00,65.985,65.985,65.948,65.96,196550000.0
2009-10-23 18:35:00,65.966,65.972,65.917,65.936,277050000.0
2009-10-23 18:40:00,65.931,65.944,65.912,65.919,291750000.0
2009-10-23 18:45:00,65.919,65.948,65.91,65.948,240480000.0
2009-10-23 18:50:00,65.947,65.957,65.921,65.951,309220000.0
2009-10-23 18:55:00,65.934,65.984,65.934,65.962,370520000.0
2009-10-23 19:00:00,65.982,65.994,65.955,65.971,476070000.0
2009-10-23 19:05:00,65.962,65.987,65.962,65.978,455220000.0
2009-10-23 19:10:00,65.963,66.007,65.944,65.969,411750000.0
2009-10-23 19:15:00,65.993,66.033,65.973,66.017,402360000.0
2009-10-23 19:20:00,66.018,66.032,65.947,65.954,488120000.0
2009-10-23 19:25:00,65.943,65.981,65.934,65.958,329280000.0
2009-10-23 19:30:00,65.973,65.984,65.945,65.967,414800000.0
2009-10-23 19:35:00,65.961,65.972,65.926,65.965,324610000.0
2009-10-23 19:40:00,65.953,65.976,65.951,65.958,318230000.0
2009-10-23 19:45:00,65.98,65.993,65.94,65.988,442050000.0
2009-10-23 19:50:00,65.968,65.994,65.953,65.963,276230000.0
2009-10-23 19:55:00,65.97,66.012,65.959,66.012,296430000.0
2009-10-23 20:00:00,66.015,66.019,65.961,65.97,435760000.0
2009-10-23 20:05:00,65.959,66.012,65.955,66.006,423960000.0
2009-10-23 20:10:00,65.995,66.009,65.956,65.985,138950000.0
2009-10-23 20:15:00,65.996,66.006,65.962,65.997,420560000.0
2009-10-23 20:20:00,65.994,66.023,65.986,66.002,548930000.0
2009-10-23 20:25:00,66.0,66.014,65.996,66.007,366410000.0
2009-10-23 20:30:00,66.015,66.015,65.98,65.997,328200000.0
2009-10-23 20:35:00,65.991,66.016,65.991,66.002,252970000.0
2009-10-23 20:40:00,66.003,66.024,65.986,66.008,464810000.0
2009-10-23 20:45:00,66.016,66.02,65.98,66.009,367530000.0
2009-10-23 20:50:00,66.013,66.026,65.988,66.006,295170000.0
2009-10-23 20:55:00,65.983,66.021,65.983,66.018,523520000.0
2009-10-23 21:00:00,66.016,66.025,65.99,66.014,335880000.0
2009-10-23 21:05:00,66.015,66.022,65.982,66.0,496200000.0
2009-10-23 21:10:00,66.014,66.014,65.977,65.997,420720000.0
2009-10-23 21:15:00,65.997,66.011,65.971,65.994,349680000.0
2009-10-23 21:20:00,65.97,65.996,65.955,65.977,371990000.0
2009-10-23 21:25:00,65.965,65.993,65.953,65.972,368900000.0
2009-10-23 21:30:00,65.98,65.995,65.952,65.988,488740000.0
2009-10-23 21:35:00,65.988,66.008,65.972,66.003,407090000.0
2009-10-23 21:40:00,66.002,66.004,65.962,65.995,502410000.0
2009-10-23 21:45:00,66.006,66.006,65.964,65.996,567970000.0
2009-10-23 21:50:00,65.965,65.992,65.943,65.955,493600000.0
2009-10-23 21:55:00,65.964,65.988,65.944,65.974,382090000.0
2009-10-23 22:00:00,65.98,65.987,65.947,65.983,559680000.0
2009-10-23 22:05:00,65.986,66.014,65.968,65.997,175800000.0
2009-10-23 22:10:00,66.003,66.016,65.979,65.987,403350000.0
2009-10-23 22:15:00,66.009,66.019,65.988,65.988,453020000.0
2009-10-23 22:20:00,66.015,66.02,65.984,66.012,382030000.0
2009-10-23 22:25:00,65.997,66.031,65.985,65.992,430510000.0
2009-10-23 22:30:00,66.014,66.014,65.93,65.938,442210000.0
2009-10-23 22:35:00,65.965,65.972,65.93,65.965,532360000.0
2009-10-23 22:40:00,65.946,65.973,65.932,65.973,506650000.0
2009-10-23 22:45:00,65.983,65.983,65.947,65.965,446830000.0
2009-10-23 22:50:00,65.964,65.989,65.959,65.987,446270000.0
2009-10-23 22:55:00,65.974,65.982,65.924,65.938,307360000.0
2009-10-26 02:00:00,65.909,65.934,65.821,65.824,244910000.0
2009-10-26 02:05:00,65.833,65.854,65.745,65.766,404540000.0
2009-10-26 02:10:00,65.761,65.808,65.745,65.796,563050000.0
2009-10-26 02:15:00,65.8,65.833,65.765,65.822,324030000.0
2009-10-26 02:20:00,65.803,65.837,65.778,65.818,214900000.0
2009-10-26 02:25:00,65.829,65.842,65.76,65.806,498090000.0
2009-10-26 02:30:00,65.809,65.871,65.777,65.871,296480000.0
2009-10-26 02:35:00,65.843,65.871,65.797,65.825,326410000.0
2009-10-26 02:40:00,65.795,65.871,65.795,65.87,420960000.0
2009-10-26 02:45:00,65.886,65.927,65.852,65.926,310470000.0
2009-10-26 02:50:00,65.929,65.947,65.885,65.899,324370000.0
2009-10-26 02:55:00,65.935,65.935,65.841,65.856,306170000.0
2009-10-26 03:00:00,65.884,65.909,65.863,65.909,406580000.0
2009-10-26 03:05:00,65.878,65.933,65.878,65.92,375390000.0
2009-10-26 03:10:00,65.921,65.93,65.87,65.886,456600000.0
2009-10-26 03:15:00,65.911,65.914,65.854,65.901,367750000.0
2009-10-26 03:20:00,65.891,65.903,65.863,65.886,423840000.0
2009-10-26 03:25:00,65.895,65.899,65.827,65.856,469130000.0
2009-10-26 03:30:00,65.884,65.889,65.828,65.849,367520000.0
2009-10-26 03:35:00,65.824,65.866,65.797,65.831,320580000.0
2009-10-26 03:40:00,65.81,65.891,65.81,65.882,315100000.0
2009-10-26 03:45:00,65.882,65.908,65.851,65.889,236060000.0
2009-10-26 03:50:00,65.885,65.918,65.849,65.883,293250000.0
2009-10-26 03:55:00,65.877,65.916,65.853,65.877,208940000.0
2009-10-26 04:00:00,65.888,65.89,65.822,65.855,216510000.0
2009-10-26 04:05:00,65.801,65.877,65.781,65.864,458710000.0
2009-10-26 04:10:00,65.856,65.872,65.786,65.809,307710000.0
2009-10-26 04:15:00,65.814,65.825,65.776,65.811,186590000.0
2009-10-26 04:20:00,65.818,65.847,65.754,65.772,358370000.0
2009-10-26 04:25:00,65.775,65.824,65.761,65.818,421110000.0
2009-10-26 04:30:00,65.823,65.828,65.777,65.807,308420000.0
2009-10-26 04:35:00,65.807,65.871,65.807,65.841,369880000.0
2009-10-26 04:40:00,65.825,65.849,65.754,65.78,330080000.0
2009-10-26 04:45:00,65.776,65.803,65.767,65.793,433580000.0
2009-10-26 04:50:00,65.792,65.82,65.758,65.775,348140000.0
2009-10-26 04:55:00,65.769,65.769,65.713,65.736,420770000.0
2009-10-26 05:00:00,65.733,65.769,65.713,65.767,407410000.0
2009-10-26 05:05:00,65.766,65.797,65.754,65.792,437600000.0
2009-10-26 05:10:00,65.775,65.812,65.759,65.805,437000000.0
2009-10-26 05:15:00,65.82,65.841,65.8,65.827,490290000.0
2009-10-26 05:20:00,65.823,65.837,65.784,65.79,530660000.0
2009-10-26 05:25:00,65.809,65.849,65.795,65.848,423160000.0
2009-10-26 05:30:00,65.845,65.85,65.814,65.825,425260000.0
2009-10-26 05:35:00,65.829,65.842,65.809,65.842,361660000.0
2009-10-26 05:40:00,65.844,65.865,65.826,65.859,459860000.0
2009-10-26 05:45:00,65.865,65.867,65.816,65.828,433250000.0
2009-10-26 05:50:00,65.829,65.848,65.815,65.836,398940000.0
2009-10-26 05:55:00,65.839,65.848,65.792,65.814,616100000.0
2009-10-26 06:00:00,65.824,65.85,65.804,65.832,408510000.0
2009-10-26 06:05:00,65.815,65.859,65.802,65.849,520500000.0
2009-10-26 06:10:00,65.864,65.882,65.816,65.832,518570000.0
2009-10-26 06:15:00,65.817,65.844,65.786,65.834,462470000.0
2009-10-26 06:20:00,65.822,65.83,65.763,65.798,365880000.0
2009-10-26 06:25:00,65.805,65.832,65.784,65.797,475060000.0
2009-10-26 06:30:00,65.82,65.835,65.772,65.82,369360000.0
2009-10-26 06:35:00,65.821,65.827,65.794,65.809,366200000.0
2009-10-26 06:40:00,65.788,65.833,65.788,65.823,438730000.0
2009-10-26 06:45:00,65.836,65.848,65.798,65.831,434170000.0
2009-10-26 06:50:00,65.827,65.831,65.795,65.796,511910000.0
2009-10-26 06:55:00,65.805,65.814,65.758,65.801,353920000.0
2009-10-26 07:00:00,65.811,65.824,65.761,65.809,530580000.0
2009-10-26 07:05:00,65.804,65.819,65.776,65.806,305370000.0
2009-10-26 07:10:00,65.806,65.821,65.776,65.803,377010000.0
2009-10-26 07:15:00,65.811,65.821,65.78,65.818,456520000.0
2009-10-26 07:20:00,65.845,65.846,65.782,65.821,257610000.0
2009-10-26 07:25:00,65.818,65.834,65.802,65.807,299480000.0
2009-10-26 07:30:00,65.827,65.887,65.81,65.868,378070000.0
2009-10-26 07:35:00,65.842,65.9,65.836,65.9,566840000.0
2009-10-26 07:40:00,65.887,65.898,65.86,65.866,427070000.0
2009-10-26 07:45:00,65.9,65.93,65.875,65.915,195660000.0
2009-10-26 07:50:00,65.904,65.912,65.86,65.878,426800000.0
2009-10-26 07:55:00,65.883,65.922,65.864,65.922,429760000.0
2009-10-26 08:00:00,65.942,65.953,65.898,65.932,300380000.0
2009-10-26 08:05:00,65.924,65.94,65.903,65.936,276690000.0
2009-10-26 08:10:00,65.938,65.94,65.895,65.91,421690000.0
2009-10-26 08:15:00,65.909,65.913,65.864,65.902,323640000.0
2009-10-26 08:20:00,65.914,65.914,65.87,65.905,323050000.0
2009-10-26 08:25:00,65.914,65.924,65.872,65.915,424930000.0
2009-10-26 08:30:00,65.912,65.919,65.874,65.877,320890000.0
2009-10-26 08:35:00,65.901,65.909,65.864,65.889,464990000.0
2009-10-26 08:40:00,65.897,65.9,65.864,65.877,405400000.0
2009-10-26 08:45:00,65.891,65.891,65.846,65.879,412010000.0
2009-10-26 08:50:00,65.876,65.899,65.865,65.888,470970000.0
2009-10-26 08:55:00,65.894,65.901,65.852,65.861,475070000.0
2009-10-26 09:00:00,65.885,65.906,65.863,65.892,361540000.0
2009-10-26 09:05:00,65.878,65.905,65.853,65.877,304470000.0
2009-10-26 09:10:00,65.878,65.886,65.854,65.87,242790000.0
2009-10-26 09:15:00,65.886,65.931,65.876,65.913,297490000.0
2009-10-26 09:20:00,65.914,65.924,65.884,65.919,259480000.0
2009-10-26 09:25:00,65.884,65.921,65.875,65.911,197250000.0
2009-10-26 09:30:00,65.927,65.949,65.891,65.933,428460000.0
2009-10-26 09:35:00,65.907,65.951,65.887,65.917,303920000.0
2009-10-26 09:40:00,65.942,65.945,65.892,65.922,282800000.0
2009-10-26 09:45:00,65.924,65.936,65.878,65.903,279160000.0
2009-10-26 09:50:00,65.914,65.914,65.872,65.911,471170000.0
2009-10-26 09:55:00,65.909,65.915,65.856,65.898,312210000.0
2009-10-26 10:00:00,65.871,65.921,65.836,65.89,385890000.0
2009-10-26 10:05:00,65.896,65.919,65.878,65.91,375510000.0
2009-10-26 10:10:00,65.908,65.95,65.905,65.924,329850000.0
2009-10-26 10:15:00,65.922,65.931,65.886,65.897,525140000.0
2009-10-26 10:20:00,65.915,65.924,65.887,65.901,428100000.0
2009-10-26 10:25:00,65.885,65.905,65.87,65.892,396330000.0
2009-10-26 10:30:00,65.899,65.918,65.875,65.877,449520000.0
2009-10-26 10:35:00,65.872,65.915,65.864,65.881,424340000.0
2009-10-26 10:40:00,65.882,65.893,65.813,65.827,437670000.0
2009-10-26 10:45:00,65.833,65.842,65.794,65.801,549320000.0
2009-10-26 10:50:00,65.809,65.823,65.794,65.81,439480000.0
2009-10-26 10:55:00,65.818,65.827,65.809,65.825,424560000.0
2009-10-26 11:00:00,65.829,65.84,65.813,65.839,367350000.0
2009-10-26 11:05:00,65.835,65.851,65.821,65.821,448340000.0
2009-10-26 11:10:00,65.823,65.87,65.821,65.856,475240000.0
2009-10-26 11:15:00,65.863,65.875,65.855,65.864,407640000.0
2009-10-26 11:20:00,65.851,65.864,65.836,65.843,504420000.0
2009-10-26 11:25:00,65.851,65.883,65.843,65.856,537620000.0
2009-10-26 11:30:00,65.862,65.868,65.837,65.845,568770000.0
2009-10-26 11:35:00,65.837,65.883,65.837,65.868,483600000.0
2009-10-26 11:40:00,65.868,65.878,65.836,65.841,534820000.0
2009-10-26 11:45:00,65.837,65.853,65.815,65.847,323460000.0
2009-10-26 11:50:00,65.856,65.856,65.839,65.85,544240000.0
2009-10-26 11:55:00,65.834,65.852,65.824,65.83,320480000.0
2009-10-26 12:00:00,65.834,65.867,65.819,65.864,379230000.0
2009-10-26 12:05:00,65.859,65.868,65.844,65.851,285910000.0
2009-10-26 12:10:00,65.845,65.852,65.824,65.827,356560000.0
2009-10-26 12:15:00,65.829,65.864,65.826,65.848,428860000.0
2009-10-26 12:20:00,65.847,65.855,65.828,65.834,455470000.0
2009-10-26 12:25:00,65.844,65.851,65.829,65.835,334890000.0
2009-10-26 12:30:00,65.852,65.857,65.825,65.836,546280000.0
2009-10-26 12:35:00,65.85,65.893,65.841,65.878,478510000.0
2009-10-26 12:40:00,65.873,65.905,65.858,65.868,249690000.0
2009-10-26 12:45:00,65.852,65.863,65.843,65.844,318830000.0
2009-10-26 12:50:00,65.847,65.853,65.831,65.839,458970000.0
2009-10-26 12:55:00,65.851,65.867,65.832,65.86,233420000.0
2009-10-26 13:00:00,65.869,65.88,65.849,65.879,322130000.0
2009-10-26 13:05:00,65.875,65.898,65.862,65.884,464310000.0
2009-10-26 13:10:00,65.877,65.932,65.871,65.926,267280000.0
2009-10-26 13:15:00,65.926,65.931,65.862,65.883,241240000.0
2009-10-26 13:20:00,65.866,65.882,65.848,65.86,367580000.0
2009-10-26 13:25:00,65.847,65.887,65.843,65.868,433830000.0
2009-10-26 13:30:00,65.872,65.872,65.842,65.846,574490000.0
2009-10-26 13:35:00,65.86,65.86,65.821,65.838,335450000.0
2009-10-26 13:40:00,65.847,65.875,65.836,65.867,203870000.0
2009-10-26 13:45:00,65.87,65.894,65.864,65.894,494860000.0
2009-10-26 13:50:00,65.897,65.907,65.868,65.904,283200000.0
2009-10-26 13:55:00,65.892,65.95,65.892,65.94,343010000.0
2009-10-26 14:00:00,65.953,65.966,65.932,65.938,430210000.0
2009-10-26 14:05:00,65.935,66.006,65.932,65.99,326510000.0
2009-10-26 14:10:00,65.98,65.993,65.949,65.967,311100000.0
2009-10-26 14:15:00,65.96,65.974,65.947,65.969,324570000.0
2009-10-26 14:20:00,65.966,65.97,65.935,65.943,419890000.0
2009-10-26 14:25:00,65.931,65.945,65.913,65.927,365300000.0
2009-10-26 14:30:00,65.932,65.945,65.902,65.909,471870000.0
2009-10-26 14:35:00,65.909,65.96,65.893,65.949,383630000.0
2009-10-26 14:40:00,65.944,65.951,65.901,65.913,425050000.0
2009-10-26 14:45:00,65.915,65.924,65.899,65.913,495010000.0
2009-10-26 14:50:00,65.912,65.922,65.9,65.914,381670000.0
2009-10-26 14:55:00,65.919,65.972,65.915,65.97,337880000.0
2009-10-26 15:00:00,65.964,65.994,65.957,65.966,307140000.0
2009-10-26 15:05:00,65.976,65.983,65.951,65.962,241410000.0
2009-10-26 15:10:00,65.966,65.973,65.952,65.958,291520000.0
2009-10-26 15:15:00,65.952,65.974,65.944,65.945,219190000.0
2009-10-26 15:20:00,65.946,65.961,65.934,65.938,237800000.0
2009-10-26 15:25:00,65.936,65.954,65.93,65.946,324830000.0
2009-10-26 15:30:00,65.952,65.961,65.931,65.949,473890000.0
2009-10-26 15:35:00,65.953,65.954,65.92,65.94,522160000.0
2009-10-26 15:40:00,65.935,65.951,65.892,65.908,285980000.0
2009-10-26 15:45:00,65.918,65.945,65.908,65.94,274460000.0
2009-10-26 15:50:00,65.942,65.985,65.935,65.967,527940000.0
2009-10-26 15:55:00,65.968,66.072,65.961,66.06,203620000.0
2009-10-26 16:00:00,66.055,66.08,66.037,66.048,332180000.0
2009-10-26 16:05:00,66.054,66.127,66.045,66.096,498120000.0
2009-10-26 16:10:00,66.104,66.127,66.078,66.127,247510000.0
2009-10-26 16:15:00,66.126,66.131,66.094,66.1,306750000.0
2009-10-26 16:20:00,66.093,66.131,66.073,66.125,385180000.0
2009-10-26 16:25:00,66.119,66.173,66.119,66.167,320470000.0
2009-10-26 16:30:00,66.165,66.173,66.129,66.154,436200000.0
2009-10-26 16:35:00,66.141,66.153,66.113,66.116,473320000.0
2009-10-26 16:40:00,66.115,66.128,66.096,66.104,408210000.0
2009-10-26 16:45:00,66.111,66.12,66.092,66.109,428130000.0
2009-10-26 16:50:00,66.113,66.132,66.098,66.109,463070000.0
2009-10-26 16:55:00,66.127,66.132,66.094,66.094,366690000.0
2009-10-26 17:00:00,66.101,66.14,66.096,66.119,310460000.0
2009-10-26 17:05:00,66.111,66.124,66.099,66.112,387380000.0
2009-10-26 17:10:00,66.113,66.162,66.113,66.143,205140000.0
2009-10-26 17:15:00,66.148,66.161,66.118,66.147,304010000.0
2009-10-26 17:20:00,66.138,66.153,66.121,66.139,208370000.0
2009-10-26 17:25:00,66.131,66.15,66.11,66.12,318490000.0
2009-10-26 17:30:00,66.115,66.116,66.067,66.08,392600000.0
2009-10-26 17:35:00,66.049,66.074,65.932,66.009,304670000.0
2009-10-26 17:40:00,66.018,66.022,65.956,65.97,173210000.0
2009-10-26 17:45:00,65.97,65.97,65.886,65.92,431340000.0
2009-10-26 17:50:00,65.91,65.919,65.861,65.876,410170000.0
2009-10-26 17:55:00,65.883,65.899,65.864,65.885,330470000.0
2009-10-26 18:00:00,65.88,65.88,65.817,65.879,372880000.0
2009-10-26 18:05:00,65.892,65.901,65.804,65.864,308290000.0
2009-10-26 18:10:00,65.88,65.948,65.874,65.916,481130000.0
2009-10-26 18:15:00,65.91,65.941,65.882,65.909,452090000.0
2009-10-26 18:20:00,65.909,65.931,65.864,65.879,469310000.0
2009-10-26 18:25:00,65.874,65.882,65.829,65.84,440340000.0
2009-10-26 18:30:00,65.842,65.842,65.786,65.816,409160000.0
2009-10-26 18:35:00,65.813,65.839,65.793,65.831,421260000.0
2009-10-26 18:40:00,65.843,65.913,65.833,65.907,538900000.0
2009-10-26 18:45:00,65.921,65.925,65.864,65.865,466340000.0
2009-10-26 18:50:00,65.859,65.881,65.839,65.872,458030000.0
2009-10-26 18:55:00,65.867,65.892,65.862,65.876,406470000.0
2009-10-26 19:00:00,65.885,65.898,65.852,65.878,376440000.0
2009-10-26 19:05:00,65.865,65.874,65.835,65.857,462910000.0
2009-10-26 19:10:00,65.855,65.872,65.816,65.819,440820000.0
2009-10-26 19:15:00,65.823,65.851,65.806,65.838,428400000.0
2009-10-26 19:20:00,65.846,65.863,65.817,65.84,583430000.0
2009-10-26 19:25:00,65.837,65.84,65.801,65.813,344680000.0
2009-10-26 19:30:00,65.819,65.823,65.778,65.796,386750000.0
2009-10-26 19:35:00,65.779,65.808,65.773,65.793,569780000.0
2009-10-26 19:40:00,65.791,65.843,65.79,65.843,417480000.0
2009-10-26 19:45:00,65.841,65.864,65.82,65.837,197990000.0
2009-10-26 19:50:00,65.851,65.863,65.82,65.834,280570000.0
2009-10-26 19:55:00,65.84,65.883,65.84,65.869,333790000.0
2009-10-26 20:00:00,65.881,65.881,65.843,65.856,541920000.0
2009-10-26 20:05:00,65.853,65.863,65.828,65.838,476800000.0
2009-10-26 20:10:00,65.845,65.853,65.823,65.842,234210000.0
2009-10-26 20:15:00,65.851,65.855,65.816,65.839,328120000.0
2009-10-26 20:20:00,65.834,65.85,65.804,65.804,475960000.0
2009-10-26 20:25:00,65.819,65.844,65.793,65.839,236760000.0
2009-10-26 20:30:00,65.849,65.861,65.806,65.854,321780000.0
2009-10-26 20:35:00,65.846,65.846,65.83,65.837,461660000.0
2009-10-26 20:40:00,65.839,65.853,65.819,65.84,274640000.0
2009-10-26 20:45:00,65.845,65.865,65.841,65.856,329120000.0
2009-10-26 20:50:00,65.853,65.874,65.841,65.867,386580000.0
2009-10-26 20:55:00,65.868,65.876,65.835,65.867,311520000.0
2009-10-26 21:00:00,65.858,65.864,65.821,65.826,467850000.0
2009-10-26 21:05:00,65.824,65.856,65.824,65.839,420090000.0
2009-10-26 21:10:00,65.828,65.844,65.821,65.836,399610000.0
2009-10-26 21:15:00,65.843,65.855,65.833,65.843,447660000.0
2009-10-26 21:20:00,65.855,65.863,65.84,65.852,452270000.0
2009-10-26 21:25:00,65.848,65.864,65.839,65.856,378690000.0
2009-10-26 21:30:00,65.854,65.864,65.845,65.858,307000000.0
2009-10-26 21:35:00,65.857,65.873,65.852,65.867,332070000.0
2009-10-26 21:40:00,65.862,65.875,65.852,65.858,248180000.0
2009-10-26 21:45:00,65.868,66.008,65.855,65.905,240460000.0
2009-10-26 21:50:00,65.935,65.945,65.88,65.88,210430000.0
2009-10-26 21:55:00,65.891,65.907,65.85,65.868,252960000.0
2009-10-26 22:00:00,65.878,65.916,65.861,65.892,294400000.0
2009-10-26 22:05:00,65.872,65.903,65.87,65.894,444550000.0
2009-10-26 22:10:00,65.897,65.913,65.881,65.89,521670000.0
2009-10-26 22:15:00,65.902,65.906,65.876,65.897,376530000.0
2009-10-26 22:20:00,65.887,65.895,65.837,65.888,356120000.0
2009-10-26 22:25:00,65.882,65.906,65.863,65.906,540840000.0
2009-10-26 22:30:00,65.914,65.914,65.867,65.89,462250000.0
2009-10-26 22:35:00,65.887,65.912,65.867,65.885,243000000.0
2009-10-26 22:40:00,65.865,65.906,65.865,65.906,231830000.0
2009-10-26 22:45:00,65.896,65.905,65.89,65.892,268140000.0
2009-10-26 22:50:00,65.892,65.908,65.883,65.902,248390000.0
2009-10-26 22:55:00,65.878,65.903,65.877,65.89,288610000.0
2009-10-26 23:00:00,65.905,65.911,65.87,65.888,363060000.0
2009-10-26 23:05:00,65.887,65.929,65.886,65.92,496590000.0
2009-10-26 23:10:00,65.927,65.934,65.921,65.923,207610000.0
2009-10-26 23:15:00,65.934,65.935,65.921,65.922,145110000.0
2009-10-26 23:20:00,65.91,65.94,65.91,65.931,245720000.0
2009-10-26 23:25:00,65.926,65.93,65.869,65.921,291900000.0
2009-10-26 23:30:00,65.899,65.941,65.899,65.941,363070000.0
2009-10-26 23:35:00,65.958,65.966,65.944,65.956,608040000.0
2009-10-26 23:40:00,65.939,65.958,65.916,65.949,282640000.0
2009-10-26 23:45:00,65.966,65.966,65.91,65.934,233120000.0
2009-10-26 23:50:00,65.94,65.949,65.907,65.93,203510000.0
2009-10-26 23:55:00,65.898,65.947,65.897,65.929,287070000.0
2009-10-27 00:00:00,65.933,65.935,65.895,65.912,422800000.0
2009-10-27 00:05:00,65.917,65.923,65.907,65.912,251320000.0
2009-10-27 00:10:00,65.911,65.96,65.902,65.96,303940000.0
2009-10-27 00:15:00,65.977,65.982,65.946,65.967,392580000.0
2009-10-27 00:20:00,65.973,65.984,65.954,65.964,611150000.0
2009-10-27 00:25:00,65.955,65.982,65.942,65.971,371580000.0
2009-10-27 00:30:00,65.973,65.976,65.945,65.964,181990000.0
2009-10-27 00:35:00,65.945,65.959,65.881,65.902,434270000.0
2009-10-27 00:40:00,65.908,65.922,65.883,65.91,344980000.0
2009-10-27 00:45:00,65.914,65.915,65.88,65.914,213540000.0
2009-10-27 00:50:00,65.903,65.938,65.895,65.908,310080000.0
2009-10-27 00:55:00,65.907,65.936,65.907,65.917,238360000.0
2009-10-27 01:00:00,65.933,65.948,65.915,65.926,202700000.0
2009-10-27 01:05:00,65.932,65.934,65.89,65.905,248030000.0
2009-10-27 01:10:00,65.915,65.941,65.893,65.913,269620000.0
2009-10-27 01:15:00,65.907,65.918,65.885,65.892,266850000.0
2009-10-27 01:20:00,65.925,65.926,65.876,65.888,357090000.0
2009-10-27 01:25:00,65.899,65.913,65.852,65.865,542670000.0
2009-10-27 01:30:00,65.893,65.893,65.838,65.852,466740000.0
2009-10-27 01:35:00,65.865,65.887,65.853,65.867,251410000.0
2009-10-27 01:40:00,65.854,65.914,65.854,65.886,347600000.0
2009-10-27 01:45:00,65.888,65.908,65.831,65.844,495250000.0
2009-10-27 01:50:00,65.85,65.869,65.831,65.84,235180000.0
2009-10-27 01:55:00,65.832,65.851,65.804,65.828,259910000.0
2009-10-27 02:00:00,65.833,65.865,65.819,65.837,255720000.0
2009-10-27 02:05:00,65.819,65.893,65.808,65.876,298810000.0
2009-10-27 02:10:00,65.867,65.93,65.865,65.913,171940000.0
2009-10-27 02:15:00,65.912,65.922,65.855,65.915,384050000.0
2009-10-27 02:20:00,65.912,65.931,65.842,65.856,582200000.0
2009-10-27 02:25:00,65.876,65.893,65.837,65.857,386350000.0
2009-10-27 02:30:00,65.872,65.872,65.834,65.865,199230000.0
2009-10-27 02:35:00,65.83,65.892,65.83,65.886,332800000.0
2009-10-27 02:40:00,65.879,65.889,65.822,65.867,309230000.0
2009-10-27 02:45:00,65.873,65.874,65.819,65.832,368770000.0
2009-10-27 02:50:00,65.814,65.841,65.766,65.786,422550000.0
2009-10-27 02:55:00,65.772,65.824,65.762,65.824,176270000.0
2009-10-27 03:00:00,65.825,65.849,65.805,65.845,394640000.0
2009-10-27 03:05:00,65.854,65.854,65.785,65.816,576170000.0
2009-10-27 03:10:00,65.788,65.825,65.78,65.813,398570000.0
2009-10-27 03:15:00,65.819,65.832,65.761,65.782,199070000.0
2009-10-27 03:20:00,65.795,65.806,65.754,65.785,305220000.0
2009-10-27 03:25:00,65.758,65.814,65.743,65.814,157750000.0
2009-10-27 03:30:00,65.808,65.82,65.805,65.814,464490000.0
2009-10-27 03:35:00,65.815,65.82,65.749,65.769,527690000.0
2009-10-27 03:40:00,65.75,65.783,65.734,65.74,328870000.0
2009-10-27 03:45:00,65.762,65.763,65.725,65.747,309640000.0
2009-10-27 03:50:00,65.729,65.778,65.727,65.776,337640000.0
2009-10-27 03:55:00,65.765,65.772,65.739,65.772,304220000.0
2009-10-27 04:00:00,65.786,65.786,65.744,65.761,266950000.0
2009-10-27 04:05:00,65.753,65.778,65.73,65.768,449580000.0
2009-10-27 04:10:00,65.759,65.784,65.741,65.77,530510000.0
2009-10-27 04:15:00,65.769,65.783,65.747,65.752,313240000.0
2009-10-27 04:20:00,65.774,65.798,65.746,65.792,157130000.0
2009-10-27 04:25:00,65.792,65.799,65.764,65.795,389850000.0
2009-10-27 04:30:00,65.798,65.811,65.763,65.811,273390000.0
2009-10-27 04:35:00,65.802,65.852,65.777,65.803,520850000.0
2009-10-27 04:40:00,65.827,65.846,65.798,65.815,326700000.0
2009-10-27 04:45:00,65.814,65.82,65.777,65.814,268720000.0
2009-10-27 04:50:00,65.822,65.844,65.794,65.835,226020000.0
2009-10-27 04:55:00,65.844,65.852,65.818,65.835,275720000.0
2009-10-27 05:00:00,65.844,65.884,65.815,65.884,451540000.0
2009-10-27 05:05:00,65.858,65.887,65.824,65.874,340950000.0
2009-10-27 05:10:00,65.852,65.885,65.837,65.867,206500000.0
2009-10-27 05:15:00,65.872,65.872,65.82,65.851,488160000.0
2009-10-27 05:20:00,65.825,65.89,65.825,65.845,296320000.0
2009-10-27 05:25:00,65.873,65.879,65.843,65.872,269620000.0
2009-10-27 05:30:00,65.885,65.887,65.847,65.881,437180000.0
2009-10-27 05:35:00,65.894,65.92,65.872,65.916,533850000.0
2009-10-27 05:40:00,65.919,65.94,65.899,65.933,320020000.0
2009-10-27 05:45:00,65.944,65.97,65.917,65.937,273850000.0
2009-10-27 05:50:00,65.901,65.935,65.894,65.919,281500000.0
2009-10-27 05:55:00,65.922,65.931,65.877,65.895,484310000.0
2009-10-27 06:00:00,65.901,65.911,65.856,65.874,410400000.0
2009-10-27 06:05:00,65.881,65.897,65.855,65.888,378180000.0
2009-10-27 06:10:00,65.878,65.893,65.853,65.867,489050000.0
2009-10-27 06:15:00,65.886,65.886,65.833,65.874,328340000.0
2009-10-27 06:20:00,65.87,65.879,65.823,65.858,410920000.0
2009-10-27 06:25:00,65.83,65.869,65.81,65.81,338720000.0
2009-10-27 06:30:00,65.844,65.852,65.814,65.832,302900000.0
2009-10-27 06:35:00,65.833,65.848,65.806,65.841,286570000.0
2009-10-27 06:40:00,65.826,65.859,65.821,65.855,341940000.0
2009-10-27 06:45:00,65.861,65.861,65.816,65.851,333160000.0
2009-10-27 06:50:00,65.824,65.865,65.824,65.865,323820000.0
2009-10-27 06:55:00,65.864,65.867,65.834,65.863,504600000.0
2009-10-27 07:00:00,65.856,65.862,65.816,65.855,186820000.0
2009-10-27 07:05:00,65.857,65.871,65.824,65.871,345370000.0
2009-10-27 07:10:00,65.863,65.867,65.831,65.858,592820000.0
2009-10-27 07:15:00,65.849,65.884,65.832,65.867,399570000.0
2009-10-27 07:20:00,65.863,65.906,65.847,65.865,288570000.0
2009-10-27 07:25:00,65.877,65.88,65.859,65.867,336320000.0
2009-10-27 07:30:00,65.882,65.888,65.848,65.877,343500000.0
2009-10-27 07:35:00,65.875,65.902,65.852,65.888,357300000.0
2009-10-27 07:40:00,65.879,65.893,65.846,65.866,505510000.0
2009-10-27 07:45:00,65.874,65.901,65.856,65.886,417510000.0
2009-10-27 07:50:00,65.862,65.908,65.858,65.891,407570000.0
2009-10-27 07:55:00,65.904,65.904,65.845,65.883,490400000.0
2009-10-27 08:00:00,65.893,65.896,65.852,65.886,314650000.0
2009-10-27 08:05:00,65.888,65.905,65.862,65.895,415120000.0
2009-10-27 08:10:00,65.877,65.894,65.846,65.864,345590000.0
2009-10-27 08:15:00,65.872,65.872,65.822,65.852,326970000.0
2009-10-27 08:20:00,65.83,65.871,65.762,65.783,300890000.0
2009-10-27 08:25:00,65.764,65.832,65.764,65.79,398700000.0
2009-10-27 08:30:00,65.818,65.857,65.801,65.857,332460000.0
2009-10-27 08:35:00,65.866,65.866,65.808,65.834,321120000.0
2009-10-27 08:40:00,65.839,65.863,65.822,65.84,498140000.0
2009-10-27 08:45:00,65.875,65.875,65.796,65.834,194980000.0
2009-10-27 08:50:00,65.833,65.84,65.773,65.816,343060000.0
2009-10-27 08:55:00,65.781,65.832,65.771,65.832,583690000.0
2009-10-27 09:00:00,65.834,65.868,65.792,65.849,420290000.0
2009-10-27 09:05:00,65.821,65.86,65.804,65.855,286090000.0
2009-10-27 09:10:00,65.871,65.871,65.811,65.827,328470000.0
2009-10-27 09:15:00,65.865,65.874,65.836,65.855,354040000.0
2009-10-27 09:20:00,65.849,65.881,65.822,65.844,467570000.0
2009-10-27 09:25:00,65.842,65.882,65.798,65.864,381850000.0
2009-10-27 09:30:00,65.88,65.89,65.834,65.853,549970000.0
2009-10-27 09:35:00,65.847,65.856,65.802,65.834,451470000.0
2009-10-27 09:40:00,65.804,65.837,65.784,65.832,582220000.0
2009-10-27 09:45:00,65.833,65.853,65.799,65.826,542110000.0
2009-10-27 09:50:00,65.848,65.848,65.801,65.818,446990000.0
2009-10-27 09:55:00,65.808,65.838,65.784,65.818,465640000.0
2009-10-27 10:00:00,65.826,65.843,65.793,65.799,424010000.0
2009-10-27 10:05:00,65.809,65.83,65.772,65.802,404540000.0
2009-10-27 10:10:00,65.799,65.827,65.778,65.825,440530000.0
2009-10-27 10:15:00,65.823,65.829,65.748,65.797,421700000.0
2009-10-27 10:20:00,65.797,65.819,65.777,65.792,431490000.0
2009-10-27 10:25:00,65.79,65.8,65.742,65.742,566700000.0
2009-10-27 10:30:00,65.778,65.801,65.754,65.773,387960000.0
2009-10-27 10:35:00,65.765,65.776,65.659,65.695,438710000.0
2009-10-27 10:40:00,65.674,65.697,65.636,65.636,462950000.0
2009-10-27 10:45:00,65.655,65.703,65.629,65.654,441390000.0
2009-10-27 10:50:00,65.661,65.722,65.661,65.712,448220000.0
2009-10-27 10:55:00,65.704,65.739,65.686,65.701,475070000.0
2009-10-27 11:00:00,65.732,65.772,65.682,65.772,298660000.0
2009-10-27 11:05:00,65.774,65.774,65.715,65.734,379280000.0
2009-10-27 11:10:00,65.736,65.752,65.696,65.752,343010000.0
2009-10-27 11:15:00,65.748,65.756,65.715,65.753,387340000.0
2009-10-27 11:20:00,65.756,65.763,65.723,65.757,471800000.0
2009-10-27 11:25:00,65.74,65.755,65.704,65.72,183710000.0
2009-10-27 11:30:00,65.743,65.754,65.704,65.726,320870000.0
2009-10-27 11:35:00,65.707,65.751,65.682,65.728,334960000.0
2009-10-27 11:40:00,65.739,65.773,65.718,65.737,358830000.0
2009-10-27 11:45:00,65.731,65.736,65.68,65.7,192720000.0
2009-10-27 11:50:00,65.683,65.723,65.674,65.715,280430000.0
2009-10-27 11:55:00,65.725,65.725,65.674,65.714,239840000.0
2009-10-27 12:00:00,65.721,65.742,65.704,65.732,341350000.0
2009-10-27 12:05:00,65.726,65.751,65.701,65.736,303360000.0
2009-10-27 12:10:00,65.727,65.732,65.698,65.725,352980000.0
2009-10-27 12:15:00,65.723,65.76,65.706,65.759,469180000.0
2009-10-27 12:20:00,65.748,65.776,65.741,65.751,424240000.0
2009-10-27 12:25:00,65.774,65.774,65.743,65.764,393510000.0
2009-10-27 12:30:00,65.774,65.794,65.747,65.762,459680000.0
2009-10-27 12:35:00,65.777,65.795,65.756,65.787,451660000.0
2009-10-27 12:40:00,65.793,65.793,65.747,65.757,309310000.0
2009-10-27 12:45:00,65.771,65.781,65.729,65.767,430090000.0
2009-10-27 12:50:00,65.772,65.781,65.744,65.752,308000000.0
2009-10-27 12:55:00,65.739,65.794,65.734,65.778,266640000.0
2009-10-27 13:00:00,65.784,65.802,65.743,65.767,475790000.0
2009-10-27 13:05:00,65.764,65.814,65.758,65.805,363340000.0
2009-10-27 13:10:00,65.791,65.862,65.786,65.831,216620000.0
2009-10-27 13:15:00,65.823,65.853,65.801,65.826,511740000.0
2009-10-27 13:20:00,65.816,65.837,65.789,65.814,302900000.0
2009-10-27 13:25:00,65.791,65.842,65.791,65.827,264420000.0
2009-10-27 13:30:00,65.832,65.837,65.78,65.78,479520000.0
2009-10-27 13:35:00,65.8,65.837,65.766,65.782,545910000.0
2009-10-27 13:40:00,65.788,65.79,65.735,65.775,327100000.0
2009-10-27 13:45:00,65.785,65.823,65.763,65.806,262240000.0
2009-10-27 13:50:00,65.782,65.823,65.775,65.802,239420000.0
2009-10-27 13:55:00,65.809,65.841,65.791,65.822,463230000.0
2009-10-27 14:00:00,65.837,65.837,65.784,65.824,398870000.0
2009-10-27 14:05:00,65.808,65.821,65.772,65.796,372070000.0
2009-10-27 14:10:00,65.805,65.84,65.774,65.797,349980000.0
2009-10-27 14:15:00,65.811,65.837,65.777,65.833,309990000.0
2009-10-27 14:20:00,65.843,65.858,65.803,65.852,278370000.0
2009-10-27 14:25:00,65.841,65.86,65.812,65.821,482390000.0
2009-10-27 14:30:00,65.854,65.862,65.799,65.828,321670000.0
2009-10-27 14:35:00,65.836,65.844,65.794,65.794,233990000.0
2009-10-27 14:40:00,65.805,65.838,65.773,65.827,512370000.0
2009-10-27 14:45:00,65.843,65.843,65.789,65.809,251790000.0
2009-10-27 14:50:00,65.815,65.815,65.711,65.791,308250000.0
2009-10-27 14:55:00,65.805,65.834,65.782,65.831,519520000.0
2009-10-27 15:00:00,65.825,65.841,65.769,65.807,452070000.0
2009-10-27 15:05:00,65.812,65.843,65.803,65.803,338280000.0
2009-10-27 15:10:00,65.807,65.828,65.788,65.798,361110000.0
2009-10-27 15:15:00,65.807,65.855,65.79,65.848,341160000.0
2009-10-27 15:20:00,65.857,65.864,65.815,65.847,311760000.0
2009-10-27 15:25:00,65.847,65.847,65.799,65.818,373080000.0
2009-10-27 15:30:00,65.834,65.849,65.793,65.808,369110000.0
2009-10-27 15:35:00,65.809,65.835,65.794,65.824,314210000.0
2009-10-27 15:40:00,65.807,65.854,65.792,65.816,398640000.0
2009-10-27 15:45:00,65.83,65.841,65.786,65.8,444720000.0
2009-10-27 15:50:00,65.792,65.841,65.792,65.834,181810000.0
2009-10-27 15:55:00,65.823,65.848,65.796,65.827,389320000.0
2009-10-27 16:00:00,65.772,65.825,65.651,65.75,591220000.0
2009-10-27 16:05:00,65.748,65.792,65.721,65.748,400980000.0
2009-10-27 16:10:00,65.757,65.772,65.659,65.725,314470000.0
2009-10-27 16:15:00,65.725,65.762,65.696,65.762,536390000.0
2009-10-27 16:20:00,65.765,65.765,65.705,65.718,440000000.0
2009-10-27 16:25:00,65.726,65.81,65.703,65.776,408790000.0
2009-10-27 16:30:00,65.79,65.794,65.763,65.764,433800000.0
2009-10-27 16:35:00,65.777,65.795,65.754,65.773,404460000.0
2009-10-27 16:40:00,65.777,65.822,65.763,65.78,425190000.0
2009-10-27 16:45:00,65.816,65.816,65.776,65.814,526690000.0
2009-10-27 16:50:00,65.779,65.801,65.752,65.771,311830000.0
2009-10-27 16:55:00,65.775,65.781,65.734,65.741,362440000.0
2009-10-27 17:00:00,65.777,65.832,65.749,65.823,368050000.0
2009-10-27 17:05:00,65.826,65.833,65.764,65.764,308670000.0
2009-10-27 17:10:00,65.774,65.815,65.761,65.804,455770000.0
2009-10-27 17:15:00,65.82,65.915,65.774,65.811,238080000.0
2009-10-27 17:20:00,65.794,65.832,65.786,65.821,296950000.0
2009-10-27 17:25:00,65.815,65.833,65.794,65.833,320800000.0
2009-10-27 17:30:00,65.834,65.872,65.815,65.852,381400000.0
2009-10-27 17:35:00,65.841,65.872,65.819,65.836,178460000.0
2009-10-27 17:40:00,65.823,65.842,65.796,65.802,248260000.0
2009-10-27 17:45:00,65.822,65.838,65.796,65.833,290500000.0
2009-10-27 17:50:00,65.847,65.859,65.813,65.832,261420000.0
2009-10-27 17:55:00,65.806,65.839,65.776,65.806,294450000.0
2009-10-27 18:00:00,65.817,65.819,65.778,65.806,396470000.0
2009-10-27 18:05:00,65.809,65.831,65.781,65.807,472380000.0
2009-10-27 18:10:00,65.79,65.825,65.775,65.813,439530000.0
2009-10-27 18:15:00,65.825,65.825,65.781,65.819,395600000.0
2009-10-27 18:20:00,65.817,65.833,65.785,65.827,414630000.0
2009-10-27 18:25:00,65.833,65.841,65.8,65.836,483690000.0
2009-10-27 18:30:00,65.843,65.845,65.784,65.818,304480000.0
2009-10-27 18:35:00,65.814,65.848,65.784,65.809,416750000.0
2009-10-27 18:40:00,65.812,65.834,65.785,65.814,344730000.0
2009-10-27 18:45:00,65.789,65.825,65.783,65.799,304200000.0
2009-10-27 18:50:00,65.786,65.822,65.765,65.821,422020000.0
2009-10-27 18:55:00,65.813,65.822,65.773,65.806,290080000.0
2009-10-27 19:00:00,65.8,65.805,65.657,65.701,269240000.0
2009-10-27 19:05:00,65.691,65.706,65.574,65.645,451400000.0
2009-10-27 19:10:00,65.652,65.652,65.592,65.619,377020000.0
2009-10-27 19:15:00,65.631,65.64,65.594,65.626,179580000.0
2009-10-27 19:20:00,65.635,65.648,65.577,65.588,463380000.0
2009-10-27 19:25:00,65.594,65.626,65.582,65.603,549640000.0
2009-10-27 19:30:00,65.622,65.622,65.58,65.605,346730000.0
2009-10-27 19:35:00,65.614,65.619,65.566,65.586,311900000.0
2009-10-27 19:40:00,65.584,65.617,65.548,65.595,484540000.0
2009-10-27 19:45:00,65.623,65.642,65.592,65.634,342030000.0
2009-10-27 19:50:00,65.644,65.644,65.58,65.616,413800000.0
2009-10-27 19:55:00,65.585,65.61,65.506,65.564,354120000.0
2009-10-27 20:00:00,65.563,65.6,65.539,65.579,306420000.0
2009-10-27 20:05:00,65.55,65.571,65.49,65.507,318290000.0
2009-10-27 20:10:00,65.513,65.524,65.466,65.504,389990000.0
2009-10-27 20:15:00,65.527,65.563,65.488,65.563,357570000.0
2009-10-27 20:20:00,65.565,65.596,65.547,65.575,362780000.0
2009-10-27 20:25:00,65.569,65.603,65.543,65.579,463070000.0
2009-10-27 20:30:00,65.604,65.604,65.541,65.554,197030000.0
2009-10-27 20:35:00,65.535,65.573,65.524,65.541,353410000.0
2009-10-27 20:40:00,65.565,65.57,65.531,65.558,609280000.0
2009-10-27 20:45:00,65.574,65.574,65.517,65.537,365200000.0
2009-10-27 20:50:00,65.545,65.586,65.526,65.567,303710000.0
2009-10-27 20:55:00,65.579,65.629,65.562,65.621,535090000.0
2009-10-27 21:00:00,65.613,65.657,65.59,65.638,320740000.0
2009-10-27 21:05:00,65.651,65.653,65.616,65.632,406170000.0
2009-10-27 21:10:00,65.639,65.652,65.599,65.625,464680000.0
2009-10-27 21:15:00,65.635,65.648,65.611,65.637,492070000.0
2009-10-27 21:20:00,65.642,65.662,65.612,65.646,348790000.0
2009-10-27 21:25:00,65.632,65.661,65.626,65.648,365710000.0
2009-10-27 21:30:00,65.664,65.664,65.609,65.648,418070000.0
2009-10-27 21:35:00,65.661,65.661,65.602,65.653,431360000.0
2009-10-27 21:40:00,65.62,65.656,65.615,65.645,421820000.0
2009-10-27 21:45:00,65.654,65.673,65.625,65.657,470390000.0
2009-10-27 21:50:00,65.669,65.697,65.635,65.679,476270000.0
2009-10-27 21:55:00,65.644,65.701,65.632,65.684,501370000.0
2009-10-27 22:00:00,65.701,65.701,65.619,65.656,606180000.0
2009-10-27 22:05:00,65.65,65.66,65.597,65.624,425000000.0
2009-10-27 22:10:00,65.633,65.651,65.611,65.647,436800000.0
2009-10-27 22:15:00,65.664,65.664,65.624,65.64,338220000.0
2009-10-27 22:20:00,65.627,65.645,65.595,65.625,359330000.0
2009-10-27 22:25:00,65.603,65.636,65.595,65.624,268940000.0
2009-10-27 22:30:00,65.616,65.642,65.601,65.632,357560000.0
2009-10-27 22:35:00,65.643,65.646,65.603,65.636,505150000.0
2009-10-27 22:40:00,65.607,65.636,65.602,65.627,392380000.0
2009-10-27 22:45:00,65.643,65.658,65.614,65.651,442560000.0
2009-10-27 22:50:00,65.646,65.663,65.613,65.613,441950000.0
2009-10-27 22:55:00,65.628,65.666,65.605,65.638,444260000.0
2009-10-27 23:00:00,65.647,65.649,65.61,65.646,360120000.0
2009-10-27 23:05:00,65.673,65.673,65.635,65.672,322550000.0
2009-10-27 23:10:00,65.669,65.67,65.648,65.665,486020000.0
2009-10-27 23:15:00,65.684,65.689,65.642,65.664,324070000.0
2009-10-27 23:20:00,65.688,65.69,65.67,65.678,386450000.0
2009-10-27 23:25:00,65.673,65.679,65.644,65.676,242410000.0
2009-10-27 23:30:00,65.667,65.68,65.665,65.669,340450000.0
2009-10-27 23:35:00,65.664,65.666,65.627,65.665,200220000.0
2009-10-27 23:40:00,65.661,65.675,65.659,65.666,90940000.0
2009-10-27 23:45:00,65.666,65.668,65.634,65.658,307320000.0
2009-10-27 23:50:00,65.641,65.674,65.633,65.664,451830000.0
2009-10-27 23:55:00,65.649,65.676,65.641,65.667,240590000.0
2009-10-28 00:00:00,65.663,65.664,65.623,65.654,213110000.0
2009-10-28 00:05:00,65.623,65.665,65.618,65.63,310410000.0
2009-10-28 00:10:00,65.619,65.636,65.617,65.621,227400000.0
2009-10-28 00:15:00,65.647,65.654,65.627,65.648,258240000.0
2009-10-28 00:20:00,65.615,65.646,65.61,65.628,311860000.0
2009-10-28 00:25:00,65.633,65.652,65.599,65.638,361490000.0
2009-10-28 00:30:00,65.637,65.651,65.616,65.647,392950000.0
2009-10-28 00:35:00,65.647,65.649,65.612,65.639,419770000.0
2009-10-28 00:40:00,65.6,65.619,65.592,65.617,397240000.0
2009-10-28 00:45:00,65.608,65.642,65.605,65.625,396690000.0
2009-10-28 00:50:00,65.63,65.647,65.621,65.638,420380000.0
2009-10-28 00:55:00,65.638,65.663,65.63,65.655,271390000.0
2009-10-28 01:00:00,65.646,65.671,65.622,65.641,288590000.0
2009-10-28 01:05:00,65.646,65.648,65.639,65.641,120550000.0
2009-10-28 01:10:00,65.631,65.664,65.631,65.638,230060000.0
2009-10-28 01:15:00,65.651,65.651,65.618,65.622,360130000.0
2009-10-28 01:20:00,65.629,65.643,65.605,65.629,325370000.0
2009-10-28 01:25:00,65.619,65.647,65.607,65.618,128000000.0
2009-10-28 01:30:00,65.615,65.62,65.591,65.609,534680000.0
2009-10-28 01:35:00,65.58,65.604,65.544,65.553,257620000.0
2009-10-28 01:40:00,65.555,65.57,65.496,65.539,294420000.0
2009-10-28 01:45:00,65.534,65.561,65.496,65.496,534570000.0
2009-10-28 01:50:00,65.508,65.561,65.481,65.537,447130000.0
2009-10-28 01:55:00,65.539,65.541,65.499,65.535,272080000.0
2009-10-28 02:00:00,65.566,65.587,65.549,65.577,261960000.0
2009-10-28 02:05:00,65.559,65.595,65.542,65.58,299020000.0
2009-10-28 02:10:00,65.582,65.589,65.525,65.549,173060000.0
2009-10-28 02:15:00,65.583,65.583,65.494,65.516,370020000.0
2009-10-28 02:20:00,65.508,65.535,65.476,65.506,589370000.0
2009-10-28 02:25:00,65.495,65.504,65.454,65.503,377940000.0
2009-10-28 02:30:00,65.503,65.542,65.475,65.528,201430000.0
2009-10-28 02:35:00,65.544,65.553,65.474,65.499,357210000.0
2009-10-28 02:40:00,65.462,65.508,65.451,65.469,311050000.0
2009-10-28 02:45:00,65.48,65.484,65.406,65.413,378670000.0
2009-10-28 02:50:00,65.433,65.441,65.307,65.307,428240000.0
2009-10-28 02:55:00,65.309,65.37,65.268,65.33,179180000.0
2009-10-28 03:00:00,65.329,65.329,65.26,65.286,377290000.0
2009-10-28 03:05:00,65.272,65.274,65.197,65.244,569380000.0
2009-10-28 03:10:00,65.235,65.26,65.184,65.216,393890000.0
2009-10-28 03:15:00,65.205,65.275,65.163,65.259,210460000.0
2009-10-28 03:20:00,65.283,65.302,65.226,65.296,321690000.0
2009-10-28 03:25:00,65.303,65.336,65.28,65.305,161290000.0
2009-10-28 03:30:00,65.314,65.358,65.276,65.315,456000000.0
2009-10-28 03:35:00,65.307,65.357,65.306,65.344,517990000.0
2009-10-28 03:40:00,65.313,65.348,65.302,65.346,348570000.0
2009-10-28 03:45:00,65.342,65.342,65.257,65.297,315800000.0
2009-10-28 03:50:00,65.29,65.34,65.261,65.34,319300000.0
2009-10-28 03:55:00,65.315,65.345,65.285,65.325,323130000.0
2009-10-28 04:00:00,65.313,65.359,65.279,65.306,254640000.0
2009-10-28 04:05:00,65.304,65.323,65.275,65.304,456160000.0
2009-10-28 04:10:00,65.302,65.334,65.282,65.334,530770000.0
2009-10-28 04:15:00,65.335,65.335,65.278,65.301,321230000.0
2009-10-28 04:20:00,65.311,65.331,65.281,65.281,180000000.0
2009-10-28 04:25:00,65.314,65.314,65.274,65.293,377210000.0
2009-10-28 04:30:00,65.307,65.321,65.281,65.303,299150000.0
2009-10-28 04:35:00,65.288,65.308,65.266,65.289,508610000.0
2009-10-28 04:40:00,65.295,65.302,65.252,65.266,339400000.0
2009-10-28 04:45:00,65.273,65.283,65.24,65.264,259040000.0
2009-10-28 04:50:00,65.259,65.278,65.244,65.255,248420000.0
2009-10-28 04:55:00,65.26,65.265,65.204,65.226,269050000.0
2009-10-28 05:00:00,65.217,65.224,65.18,65.208,444050000.0
2009-10-28 05:05:00,65.199,65.215,65.169,65.194,334990000.0
2009-10-28 05:10:00,65.177,65.217,65.161,65.209,203660000.0
2009-10-28 05:15:00,65.217,65.226,65.169,65.209,499300000.0
2009-10-28 05:20:00,65.225,65.249,65.2,65.22,288970000.0
2009-10-28 05:25:00,65.226,65.232,65.192,65.214,256860000.0
2009-10-28 05:30:00,65.221,65.231,65.201,65.223,457040000.0
2009-10-28 05:35:00,65.234,65.247,65.211,65.229,533900000.0
2009-10-28 05:40:00,65.227,65.232,65.185,65.192,336720000.0
2009-10-28 05:45:00,65.213,65.213,65.161,65.168,261950000.0
2009-10-28 05:50:00,65.168,65.178,65.09,65.115,295620000.0
2009-10-28 05:55:00,65.128,65.173,65.114,65.146,490080000.0
2009-10-28 06:00:00,65.153,65.153,65.104,65.124,402940000.0
2009-10-28 06:05:00,65.113,65.142,65.104,65.128,406970000.0
2009-10-28 06:10:00,65.122,65.141,65.088,65.107,481480000.0
2009-10-28 06:15:00,65.103,65.111,65.034,65.065,339610000.0
2009-10-28 06:20:00,65.044,65.072,65.031,65.05,407000000.0
2009-10-28 06:25:00,65.021,65.055,65.001,65.007,315100000.0
2009-10-28 06:30:00,65.024,65.052,65.008,65.047,321580000.0
2009-10-28 06:35:00,65.045,65.061,65.032,65.057,294780000.0
2009-10-28 06:40:00,65.03,65.054,65.024,65.044,399750000.0
2009-10-28 06:45:00,65.035,65.06,65.017,65.06,335930000.0
2009-10-28 06:50:00,65.055,65.067,65.033,65.056,295620000.0
2009-10-28 06:55:00,65.048,65.076,65.036,65.062,484870000.0
2009-10-28 07:00:00,65.063,65.092,65.043,65.086,177000000.0
2009-10-28 07:05:00,65.079,65.103,65.064,65.086,345940000.0
2009-10-28 07:10:00,65.096,65.112,65.081,65.112,556790000.0
2009-10-28 07:15:00,65.114,65.114,65.065,65.074,402360000.0
2009-10-28 07:20:00,65.064,65.083,65.054,65.066,206790000.0
2009-10-28 07:25:00,65.04,65.076,65.006,65.074,333600000.0
2009-10-28 07:30:00,65.084,65.094,65.033,65.088,344560000.0
2009-10-28 07:35:00,65.06,65.089,65.049,65.067,354800000.0
2009-10-28 07:40:00,65.06,65.102,65.056,65.102,514640000.0
2009-10-28 07:45:00,65.094,65.126,65.066,65.125,409780000.0
2009-10-28 07:50:00,65.114,65.133,65.093,65.127,393430000.0
2009-10-28 07:55:00,65.128,65.163,65.127,65.163,496440000.0
2009-10-28 08:00:00,65.157,65.162,65.128,65.131,328730000.0
2009-10-28 08:05:00,65.128,65.155,65.12,65.154,422150000.0
2009-10-28 08:10:00,65.132,65.134,65.095,65.121,340450000.0
2009-10-28 08:15:00,65.128,65.19,65.102,65.18,323060000.0
2009-10-28 08:20:00,65.187,65.221,65.182,65.203,293670000.0
2009-10-28 08:25:00,65.192,65.237,65.192,65.23,406900000.0
2009-10-28 08:30:00,65.243,65.243,65.18,65.199,342700000.0
2009-10-28 08:35:00,65.19,65.203,65.154,65.175,328430000.0
2009-10-28 08:40:00,65.175,65.207,65.155,65.201,496600000.0
2009-10-28 08:45:00,65.208,65.219,65.182,65.215,183810000.0
2009-10-28 08:50:00,65.228,65.291,65.212,65.274,339750000.0
2009-10-28 08:55:00,65.277,65.298,65.254,65.277,577560000.0
2009-10-28 09:00:00,65.281,65.296,65.261,65.269,411380000.0
2009-10-28 09:05:00,65.278,65.285,65.207,65.209,264790000.0
2009-10-28 09:10:00,65.204,65.22,65.172,65.179,331330000.0
2009-10-28 09:15:00,65.176,65.193,65.158,65.179,352290000.0
2009-10-28 09:20:00,65.188,65.226,65.174,65.19,467730000.0
2009-10-28 09:25:00,65.185,65.207,65.172,65.194,383530000.0
2009-10-28 09:30:00,65.211,65.211,65.158,65.165,547050000.0
2009-10-28 09:35:00,65.163,65.166,65.093,65.112,464590000.0
2009-10-28 09:40:00,65.113,65.128,65.068,65.105,575320000.0
2009-10-28 09:45:00,65.111,65.149,65.101,65.127,549390000.0
2009-10-28 09:50:00,65.129,65.173,65.12,65.131,435980000.0
2009-10-28 09:55:00,65.122,65.151,65.109,65.129,463660000.0
2009-10-28 10:00:00,65.141,65.174,65.132,65.148,420160000.0
2009-10-28 10:05:00,65.147,65.152,65.118,65.118,385920000.0
2009-10-28 10:10:00,65.122,65.132,65.053,65.058,435000000.0
2009-10-28 10:15:00,65.079,65.122,65.074,65.082,424680000.0
2009-10-28 10:20:00,65.092,65.121,65.076,65.083,437260000.0
2009-10-28 10:25:00,65.091,65.124,65.08,65.114,551100000.0
2009-10-28 10:30:00,65.124,65.125,65.087,65.125,407690000.0
2009-10-28 10:35:00,65.12,65.144,65.112,65.144,413170000.0
2009-10-28 10:40:00,65.138,65.148,65.114,65.123,441890000.0
2009-10-28 10:45:00,65.119,65.141,65.112,65.129,430340000.0
2009-10-28 10:50:00,65.121,65.157,65.102,65.137,456910000.0
2009-10-28 10:55:00,65.137,65.177,65.125,65.159,465700000.0
2009-10-28 11:00:00,65.169,65.204,65.147,65.167,296090000.0
2009-10-28 11:05:00,65.157,65.174,65.107,65.112,384580000.0
2009-10-28 11:10:00,65.094,65.111,65.059,65.059,333760000.0
2009-10-28 11:15:00,65.059,65.063,64.984,65.017,373820000.0
2009-10-28 11:20:00,65.013,65.015,64.906,64.941,452580000.0
2009-10-28 11:25:00,64.956,64.959,64.897,64.95,181500000.0
2009-10-28 11:30:00,64.953,64.963,64.92,64.932,319240000.0
2009-10-28 11:35:00,64.933,64.949,64.876,64.944,341000000.0
2009-10-28 11:40:00,64.939,64.965,64.862,64.907,356160000.0
2009-10-28 11:45:00,64.906,64.932,64.903,64.908,199940000.0
2009-10-28 11:50:00,64.925,64.96,64.915,64.935,266750000.0
2009-10-28 11:55:00,64.884,64.925,64.865,64.886,236810000.0
2009-10-28 12:00:00,64.888,64.909,64.873,64.897,342940000.0
2009-10-28 12:05:00,64.894,64.897,64.832,64.834,303710000.0
2009-10-28 12:10:00,64.831,64.853,64.816,64.834,368630000.0
2009-10-28 12:15:00,64.843,64.88,64.818,64.877,467170000.0
2009-10-28 12:20:00,64.875,64.883,64.824,64.858,448650000.0
2009-10-28 12:25:00,64.867,64.88,64.845,64.858,392460000.0
2009-10-28 12:30:00,64.851,64.872,64.834,64.864,431320000.0
2009-10-28 12:35:00,64.877,64.884,64.861,64.879,461500000.0
2009-10-28 12:40:00,64.877,64.877,64.826,64.837,302110000.0
2009-10-28 12:45:00,64.847,64.907,64.846,64.881,437210000.0
2009-10-28 12:50:00,64.898,64.926,64.893,64.914,306310000.0
2009-10-28 12:55:00,64.911,64.933,64.9,64.916,277920000.0
2009-10-28 13:00:00,64.916,64.956,64.911,64.956,447910000.0
2009-10-28 13:05:00,64.94,64.966,64.931,64.964,364930000.0
2009-10-28 13:10:00,64.964,65.012,64.952,65.001,221340000.0
2009-10-28 13:15:00,64.993,64.993,64.906,64.917,497400000.0
2009-10-28 13:20:00,64.918,64.934,64.901,64.918,298300000.0
2009-10-28 13:25:00,64.913,64.949,64.858,64.892,273440000.0
2009-10-28 13:30:00,64.911,64.964,64.907,64.961,479910000.0
2009-10-28 13:35:00,64.958,64.961,64.895,64.94,541830000.0
2009-10-28 13:40:00,64.93,64.945,64.91,64.91,349370000.0
2009-10-28 13:45:00,64.919,64.96,64.914,64.951,275630000.0
2009-10-28 13:50:00,64.952,64.977,64.928,64.973,255670000.0
2009-10-28 13:55:00,64.979,65.07,64.974,65.048,460780000.0
2009-10-28 14:00:00,65.064,65.094,65.044,65.088,404140000.0
2009-10-28 14:05:00,65.105,65.144,65.092,65.112,356980000.0
2009-10-28 14:10:00,65.102,65.102,65.061,65.077,350570000.0
2009-10-28 14:15:00,65.068,65.074,64.981,65.066,296220000.0
2009-10-28 14:20:00,65.061,65.082,65.045,65.072,267940000.0
2009-10-28 14:25:00,65.067,65.067,64.985,65.008,489540000.0
2009-10-28 14:30:00,65.03,65.03,64.945,64.988,337420000.0
2009-10-28 14:35:00,64.981,65.034,64.981,65.03,242090000.0
2009-10-28 14:40:00,65.039,65.059,64.997,65.008,531440000.0
2009-10-28 14:45:00,65.013,65.024,64.984,65.017,255740000.0
2009-10-28 14:50:00,65.013,65.066,65.013,65.066,313050000.0
2009-10-28 14:55:00,65.064,65.09,65.042,65.085,533490000.0
2009-10-28 15:00:00,65.098,65.132,65.093,65.106,453780000.0
2009-10-28 15:05:00,65.109,65.117,65.022,65.031,350480000.0
2009-10-28 15:10:00,65.043,65.066,65.032,65.032,364710000.0
2009-10-28 15:15:00,65.027,65.043,64.984,65.008,334150000.0
2009-10-28 15:20:00,65.001,65.025,64.995,65.019,306670000.0
2009-10-28 15:25:00,65.012,65.036,65.009,65.019,359770000.0
2009-10-28 15:30:00,65.032,65.032,64.99,64.99,343700000.0
2009-10-28 15:35:00,65.009,65.049,65.0,65.038,323530000.0
2009-10-28 15:40:00,65.037,65.093,65.026,65.088,368330000.0
2009-10-28 15:45:00,65.102,65.125,65.093,65.106,442340000.0
2009-10-28 15:50:00,65.095,65.103,65.073,65.093,179320000.0
2009-10-28 15:55:00,65.086,65.095,65.049,65.052,368520000.0
2009-10-28 16:00:00,65.059,65.059,64.951,64.968,596260000.0
2009-10-28 16:05:00,64.975,65.023,64.962,65.009,392850000.0
2009-10-28 16:10:00,65.013,65.044,64.999,65.015,315640000.0
2009-10-28 16:15:00,65.026,65.052,65.004,65.052,551510000.0
2009-10-28 16:20:00,65.048,65.056,65.032,65.052,445020000.0
2009-10-28 16:25:00,65.043,65.051,65.012,65.049,400580000.0
2009-10-28 16:30:00,65.055,65.055,65.012,65.02,432480000.0
2009-10-28 16:35:00,65.02,65.043,65.002,65.026,404800000.0
2009-10-28 16:40:00,65.023,65.038,64.997,65.016,446750000.0
2009-10-28 16:45:00,65.019,65.033,64.994,65.011,519870000.0
2009-10-28 16:50:00,65.001,65.013,64.952,64.973,324590000.0
2009-10-28 16:55:00,64.958,64.964,64.913,64.934,352460000.0
2009-10-28 17:00:00,64.945,65.0,64.922,64.988,368770000.0
2009-10-28 17:05:00,65.004,65.008,64.966,64.979,323850000.0
2009-10-28 17:10:00,64.979,65.014,64.974,64.988,486680000.0
2009-10-28 17:15:00,64.986,65.006,64.982,65.004,240670000.0
2009-10-28 17:20:00,65.002,65.038,64.992,65.031,322330000.0
2009-10-28 17:25:00,65.034,65.043,65.011,65.028,313000000.0
2009-10-28 17:30:00,65.032,65.064,65.024,65.064,379690000.0
2009-10-28 17:35:00,65.065,65.065,65.027,65.044,180440000.0
2009-10-28 17:40:00,65.045,65.047,65.021,65.028,250000000.0
2009-10-28 17:45:00,65.036,65.036,64.999,65.025,281710000.0
2009-10-28 17:50:00,65.032,65.032,65.002,65.002,266310000.0
2009-10-28 17:55:00,65.005,65.015,64.934,64.961,295360000.0
2009-10-28 18:00:00,64.95,64.982,64.927,64.967,389990000.0
2009-10-28 18:05:00,64.959,64.996,64.954,64.971,476590000.0
2009-10-28 18:10:00,64.985,64.992,64.929,64.929,456230000.0
2009-10-28 18:15:00,64.919,64.939,64.839,64.906,378100000.0
2009-10-28 18:20:00,64.898,64.912,64.852,64.852,389550000.0
2009-10-28 18:25:00,64.849,64.893,64.845,64.869,500750000.0
2009-10-28 18:30:00,64.868,64.874,64.814,64.818,295560000.0
2009-10-28 18:35:00,64.817,64.823,64.62,64.625,417300000.0
2009-10-28 18:40:00,64.631,64.64,64.554,64.589,327410000.0
2009-10-28 18:45:00,64.593,64.593,64.532,64.555,310710000.0
2009-10-28 18:50:00,64.561,64.566,64.492,64.511,409020000.0
2009-10-28 18:55:00,64.498,64.546,64.465,64.527,300940000.0
2009-10-28 19:00:00,64.538,64.671,64.526,64.649,270800000.0
2009-10-28 19:05:00,64.643,64.683,64.643,64.675,444470000.0
2009-10-28 19:10:00,64.672,64.672,64.632,64.651,379180000.0
2009-10-28 19:15:00,64.651,64.664,64.602,64.609,181820000.0
2009-10-28 19:20:00,64.605,64.605,64.551,64.562,472650000.0
2009-10-28 19:25:00,64.566,64.591,64.561,64.585,549780000.0
2009-10-28 19:30:00,64.589,64.616,64.567,64.597,356310000.0
2009-10-28 19:35:00,64.607,64.645,64.601,64.623,317360000.0
2009-10-28 19:40:00,64.611,64.632,64.602,64.602,496410000.0
2009-10-28 19:45:00,64.616,64.623,64.595,64.607,341710000.0
2009-10-28 19:50:00,64.601,64.623,64.6,64.623,291770000.0
2009-10-28 19:55:00,64.613,64.615,64.585,64.589,344890000.0
2009-10-28 20:00:00,64.594,64.594,64.541,64.551,309410000.0
2009-10-28 20:05:00,64.55,64.583,64.55,64.576,248570000.0
2009-10-28 20:10:00,64.581,64.607,64.581,64.583,395620000.0
2009-10-28 20:15:00,64.606,64.606,64.569,64.57,347740000.0
2009-10-28 20:20:00,64.571,64.591,64.554,64.571,350840000.0
2009-10-28 20:25:00,64.564,64.591,64.546,64.566,453990000.0
2009-10-28 20:30:00,64.564,64.587,64.549,64.579,189750000.0
2009-10-28 20:35:00,64.586,64.63,64.571,64.579,370690000.0
2009-10-28 20:40:00,64.577,64.605,64.568,64.582,632570000.0
2009-10-28 20:45:00,64.597,64.597,64.571,64.588,385850000.0
2009-10-28 20:50:00,64.599,64.619,64.583,64.598,322950000.0
2009-10-28 20:55:00,64.592,64.644,64.592,64.635,544790000.0
2009-10-28 21:00:00,64.641,64.642,64.61,64.625,323000000.0
2009-10-28 21:05:00,64.617,64.713,64.617,64.713,495510000.0
2009-10-28 21:10:00,64.716,64.744,64.689,64.689,445450000.0
2009-10-28 21:15:00,64.687,64.701,64.661,64.696,485850000.0
2009-10-28 21:20:00,64.702,64.704,64.676,64.69,358740000.0
2009-10-28 21:25:00,64.677,64.688,64.653,64.653,373780000.0
2009-10-28 21:30:00,64.655,64.677,64.632,64.666,417950000.0
2009-10-28 21:35:00,64.678,64.687,64.603,64.616,448130000.0
2009-10-28 21:40:00,64.615,64.648,64.613,64.641,444450000.0
2009-10-28 21:45:00,64.636,64.659,64.628,64.643,479360000.0
2009-10-28 21:50:00,64.647,64.647,64.622,64.623,481700000.0
2009-10-28 21:55:00,64.633,64.652,64.621,64.643,521440000.0
2009-10-28 22:00:00,64.662,64.673,64.619,64.633,593800000.0
2009-10-28 22:05:00,64.627,64.66,64.618,64.648,349940000.0
2009-10-28 22:10:00,64.647,64.667,64.643,64.649,445630000.0
2009-10-28 22:15:00,64.648,64.665,64.632,64.648,465580000.0
2009-10-28 22:20:00,64.656,64.666,64.633,64.633,378920000.0
2009-10-28 22:25:00,64.633,64.653,64.63,64.641,423110000.0
2009-10-28 22:30:00,64.636,64.636,64.586,64.587,456780000.0
2009-10-28 22:35:00,64.597,64.64,64.593,64.629,492160000.0
2009-10-28 22:40:00,64.621,64.642,64.619,64.625,536070000.0
2009-10-28 22:45:00,64.621,64.631,64.546,64.56,429900000.0
2009-10-28 22:50:00,64.566,64.583,64.544,64.57,444100000.0
2009-10-28 22:55:00,64.579,64.61,64.564,64.606,429930000.0
2009-10-28 23:00:00,64.614,64.617,64.563,64.569,469260000.0
2009-10-28 23:05:00,64.577,64.594,64.536,64.553,476230000.0
2009-10-28 23:10:00,64.556,64.578,64.543,64.571,475020000.0
2009-10-28 23:15:00,64.577,64.599,64.512,64.529,326720000.0
2009-10-28 23:20:00,64.523,64.551,64.515,64.54,390800000.0
2009-10-28 23:25:00,64.531,64.555,64.531,64.546,295290000.0
2009-10-28 23:30:00,64.555,64.563,64.54,64.549,236740000.0
2009-10-28 23:35:00,64.541,64.556,64.54,64.551,374730000.0
2009-10-28 23:40:00,64.549,64.557,64.53,64.537,155450000.0
2009-10-28 23:45:00,64.536,64.548,64.512,64.539,282370000.0
2009-10-28 23:50:00,64.548,64.585,64.543,64.577,437650000.0
2009-10-28 23:55:00,64.584,64.623,64.566,64.579,286190000.0
2009-10-29 00:00:00,64.576,64.586,64.538,64.55,195140000.0
2009-10-29 00:05:00,64.557,64.574,64.549,64.567,310340000.0
2009-10-29 00:10:00,64.578,64.606,64.57,64.606,215050000.0
2009-10-29 00:15:00,64.618,64.618,64.589,64.617,307880000.0
2009-10-29 00:20:00,64.607,64.635,64.601,64.619,301070000.0
2009-10-29 00:25:00,64.627,64.634,64.612,64.622,370400000.0
2009-10-29 00:30:00,64.634,64.637,64.589,64.596,470170000.0
2009-10-29 00:35:00,64.599,64.624,64.592,64.605,445360000.0
2009-10-29 00:40:00,64.6,64.626,64.6,64.61,378440000.0
2009-10-29 00:45:00,64.61,64.617,64.603,64.608,458760000.0
2009-10-29 00:50:00,64.616,64.637,64.59,64.621,422010000.0
2009-10-29 00:55:00,64.625,64.628,64.608,64.61,358820000.0
2009-10-29 01:00:00,64.616,64.629,64.6,64.608,339230000.0
2009-10-29 01:05:00,64.619,64.638,64.615,64.631,322600000.0
2009-10-29 01:10:00,64.631,64.662,64.631,64.647,214920000.0
2009-10-29 01:15:00,64.656,64.665,64.64,64.659,477300000.0
2009-10-29 01:20:00,64.66,64.677,64.65,64.666,191240000.0
2009-10-29 01:25:00,64.655,64.657,64.632,64.644,157860000.0
2009-10-29 01:30:00,64.634,64.634,64.591,64.596,541690000.0
2009-10-29 01:35:00,64.586,64.591,64.526,64.536,254290000.0
2009-10-29 01:40:00,64.53,64.558,64.53,64.547,217920000.0
2009-10-29 01:45:00,64.559,64.572,64.53,64.535,522110000.0
2009-10-29 01:50:00,64.532,64.547,64.474,64.474,437330000.0
2009-10-29 01:55:00,64.474,64.481,64.45,64.458,269720000.0
2009-10-29 02:00:00,64.499,64.513,64.486,64.497,253660000.0
2009-10-29 02:05:00,64.513,64.568,64.431,64.437,308110000.0
2009-10-29 02:10:00,64.418,64.426,64.382,64.413,185360000.0
2009-10-29 02:15:00,64.418,64.447,64.346,64.374,378160000.0
2009-10-29 02:20:00,64.365,64.38,64.312,64.335,592210000.0
2009-10-29 02:25:00,64.349,64.418,64.341,64.415,391600000.0
2009-10-29 02:30:00,64.424,64.433,64.381,64.418,196890000.0
2009-10-29 02:35:00,64.43,64.456,64.397,64.401,344940000.0
2009-10-29 02:40:00,64.402,64.453,64.402,64.442,304090000.0
2009-10-29 02:45:00,64.44,64.473,64.431,64.469,380540000.0
2009-10-29 02:50:00,64.467,64.504,64.444,64.455,425030000.0
2009-10-29 02:55:00,64.483,64.483,64.434,64.447,177940000.0
2009-10-29 03:00:00,64.457,64.477,64.449,64.477,369840000.0
2009-10-29 03:05:00,64.469,64.504,64.45,64.48,586040000.0
2009-10-29 03:10:00,64.492,64.532,64.487,64.527,393870000.0
2009-10-29 03:15:00,64.534,64.543,64.511,64.52,196460000.0
2009-10-29 03:20:00,64.518,64.573,64.518,64.55,292100000.0
2009-10-29 03:25:00,64.546,64.586,64.546,64.551,175330000.0
2009-10-29 03:30:00,64.554,64.554,64.523,64.54,480860000.0
2009-10-29 03:35:00,64.553,64.553,64.519,64.527,540230000.0
2009-10-29 03:40:00,64.519,64.538,64.501,64.524,342160000.0
2009-10-29 03:45:00,64.515,64.524,64.484,64.5,322080000.0
2009-10-29 03:50:00,64.504,64.506,64.414,64.424,329910000.0
2009-10-29 03:55:00,64.435,64.463,64.423,64.438,318100000.0
2009-10-29 04:00:00,64.418,64.44,64.386,64.406,265560000.0
2009-10-29 04:05:00,64.416,64.432,64.4,64.423,451280000.0
2009-10-29 04:10:00,64.43,64.481,64.417,64.444,517220000.0
2009-10-29 04:15:00,64.447,64.452,64.424,64.444,335050000.0
2009-10-29 04:20:00,64.458,64.474,64.443,64.452,163050000.0
2009-10-29 04:25:00,64.448,64.466,64.438,64.438,387810000.0
2009-10-29 04:30:00,64.455,64.464,64.432,64.456,299960000.0
2009-10-29 04:35:00,64.447,64.489,64.422,64.475,545680000.0
2009-10-29 04:40:00,64.485,64.5,64.453,64.474,346240000.0
2009-10-29 04:45:00,64.477,64.486,64.458,64.459,262600000.0
2009-10-29 04:50:00,64.458,64.474,64.443,64.46,245010000.0
2009-10-29 04:55:00,64.459,64.464,64.364,64.37,277710000.0
2009-10-29 05:00:00,64.368,64.395,64.364,64.364,466440000.0
2009-10-29 05:05:00,64.372,64.376,64.332,64.365,355300000.0
2009-10-29 05:10:00,64.358,64.374,64.345,64.36,196650000.0
2009-10-29 05:15:00,64.358,64.361,64.295,64.299,496200000.0
2009-10-29 05:20:00,64.291,64.305,64.265,64.271,297550000.0
2009-10-29 05:25:00,64.289,64.303,64.272,64.286,257280000.0
2009-10-29 05:30:00,64.292,64.329,64.251,64.289,454370000.0
2009-10-29 05:35:00,64.301,64.322,64.274,64.302,539510000.0
2009-10-29 05:40:00,64.306,64.312,64.284,64.297,332000000.0
2009-10-29 05:45:00,64.304,64.313,64.292,64.293,269470000.0
2009-10-29 05:50:00,64.298,64.312,64.278,64.3,313440000.0
2009-10-29 05:55:00,64.308,64.332,64.295,64.332,493290000.0
2009-10-29 06:00:00,64.326,64.333,64.302,64.325,417060000.0
2009-10-29 06:05:00,64.334,64.348,64.318,64.323,398200000.0
2009-10-29 06:10:00,64.328,64.344,64.321,64.344,486340000.0
2009-10-29 06:15:00,64.345,64.356,64.332,64.348,327380000.0
2009-10-29 06:20:00,64.347,64.354,64.309,64.309,410700000.0
2009-10-29 06:25:00,64.304,64.317,64.296,64.311,337270000.0
2009-10-29 06:30:00,64.314,64.314,64.287,64.292,308790000.0
2009-10-29 06:35:00,64.303,64.313,64.295,64.298,297860000.0
2009-10-29 06:40:00,64.303,64.335,64.303,64.325,404330000.0
2009-10-29 06:45:00,64.318,64.352,64.318,64.338,325900000.0
2009-10-29 06:50:00,64.338,64.341,64.32,64.327,328010000.0
2009-10-29 06:55:00,64.327,64.334,64.292,64.322,486940000.0
2009-10-29 07:00:00,64.326,64.345,64.309,64.332,178620000.0
2009-10-29 07:05:00,64.338,64.347,64.321,64.326,346850000.0
2009-10-29 07:10:00,64.319,64.365,64.317,64.365,589960000.0
2009-10-29 07:15:00,64.367,64.404,64.355,64.395,425630000.0
2009-10-29 07:20:00,64.396,64.403,64.38,64.392,275050000.0
2009-10-29 07:25:00,64.389,64.43,64.385,64.42,330750000.0
2009-10-29 07:30:00,64.412,64.425,64.396,64.41,343220000.0
2009-10-29 07:35:00,64.407,64.453,64.407,64.436,363880000.0
2009-10-29 07:40:00,64.426,64.435,64.413,64.418,512130000.0
2009-10-29 07:45:00,64.424,64.435,64.41,64.421,424610000.0
2009-10-29 07:50:00,64.425,64.446,64.421,64.446,386450000.0
2009-10-29 07:55:00,64.438,64.462,64.432,64.456,482560000.0
2009-10-29 08:00:00,64.463,64.463,64.421,64.421,327410000.0
2009-10-29 08:05:00,64.428,64.446,64.412,64.436,397640000.0
2009-10-29 08:10:00,64.443,64.443,64.402,64.408,325550000.0
2009-10-29 08:15:00,64.417,64.453,64.41,64.443,317140000.0
2009-10-29 08:20:00,64.445,64.453,64.41,64.41,297530000.0
2009-10-29 08:25:00,64.418,64.435,64.413,64.428,402690000.0
2009-10-29 08:30:00,64.436,64.445,64.423,64.439,336640000.0
2009-10-29 08:35:00,64.429,64.433,64.413,64.419,321690000.0
2009-10-29 08:40:00,64.422,64.422,64.356,64.401,480080000.0
2009-10-29 08:45:00,64.399,64.42,64.364,64.392,179350000.0
2009-10-29 08:50:00,64.397,64.463,64.397,64.438,351420000.0
2009-10-29 08:55:00,64.454,64.474,64.432,64.467,584510000.0
2009-10-29 09:00:00,64.482,64.522,64.463,64.482,412190000.0
2009-10-29 09:05:00,64.494,64.546,64.482,64.532,265040000.0
2009-10-29 09:10:00,64.535,64.583,64.519,64.577,322400000.0
2009-10-29 09:15:00,64.573,64.604,64.553,64.577,347390000.0
2009-10-29 09:20:00,64.567,64.573,64.51,64.51,454690000.0
2009-10-29 09:25:00,64.528,64.558,64.52,64.545,372490000.0
2009-10-29 09:30:00,64.55,64.562,64.524,64.527,541210000.0
2009-10-29 09:35:00,64.536,64.608,64.528,64.602,435430000.0
2009-10-29 09:40:00,64.615,64.652,64.578,64.643,597080000.0
2009-10-29 09:45:00,64.663,64.689,64.64,64.665,549450000.0
2009-10-29 09:50:00,64.668,64.696,64.635,64.69,445810000.0
2009-10-29 09:55:00,64.71,64.731,64.681,64.69,452210000.0
2009-10-29 10:00:00,64.69,64.703,64.631,64.638,418360000.0
2009-10-29 10:05:00,64.645,64.645,64.602,64.631,400770000.0
2009-10-29 10:10:00,64.635,64.682,64.612,64.671,431660000.0
2009-10-29 10:15:00,64.672,64.696,64.644,64.68,417350000.0
2009-10-29 10:20:00,64.675,64.799,64.674,64.764,422570000.0
2009-10-29 10:25:00,64.771,64.803,64.756,64.778,559350000.0
2009-10-29 10:30:00,64.786,64.792,64.743,64.752,402210000.0
2009-10-29 10:35:00,64.761,64.808,64.745,64.766,424850000.0
2009-10-29 10:40:00,64.767,64.773,64.722,64.736,443660000.0
2009-10-29 10:45:00,64.738,64.744,64.715,64.731,442630000.0
2009-10-29 10:50:00,64.738,64.753,64.707,64.717,457140000.0
2009-10-29 10:55:00,64.714,64.764,64.714,64.758,496260000.0
2009-10-29 11:00:00,64.756,64.766,64.735,64.74,295030000.0
2009-10-29 11:05:00,64.747,64.827,64.746,64.8,359780000.0
2009-10-29 11:10:00,64.793,64.823,64.793,64.813,329660000.0
2009-10-29 11:15:00,64.797,64.831,64.795,64.814,373260000.0
2009-10-29 11:20:00,64.82,64.867,64.813,64.867,472870000.0
2009-10-29 11:25:00,64.865,64.865,64.813,64.828,181960000.0
2009-10-29 11:30:00,64.832,64.843,64.813,64.829,314780000.0
2009-10-29 11:35:00,64.834,64.845,64.814,64.845,322530000.0
2009-10-29 11:40:00,64.841,64.844,64.816,64.836,363620000.0
2009-10-29 11:45:00,64.835,64.866,64.79,64.794,199310000.0
2009-10-29 11:50:00,64.794,64.798,64.78,64.78,265680000.0
2009-10-29 11:55:00,64.766,64.794,64.749,64.794,151040000.0
2009-10-29 12:00:00,64.796,64.798,64.742,64.749,347840000.0
2009-10-29 12:05:00,64.749,64.757,64.679,64.704,308320000.0
2009-10-29 12:10:00,64.726,64.761,64.706,64.747,363270000.0
2009-10-29 12:15:00,64.751,64.756,64.722,64.73,470030000.0
2009-10-29 12:20:00,64.745,64.765,64.726,64.74,446160000.0
2009-10-29 12:25:00,64.756,64.765,64.733,64.765,385580000.0
2009-10-29 12:30:00,64.766,64.815,64.743,64.77,447080000.0
2009-10-29 12:35:00,64.786,64.798,64.773,64.786,460270000.0
2009-10-29 12:40:00,64.796,64.798,64.773,64.787,302980000.0
2009-10-29 12:45:00,64.785,64.794,64.75,64.768,426780000.0
2009-10-29 12:50:00,64.773,64.813,64.761,64.791,291630000.0
2009-10-29 12:55:00,64.78,64.79,64.753,64.757,282100000.0
2009-10-29 13:00:00,64.763,64.767,64.736,64.767,481010000.0
2009-10-29 13:05:00,64.761,64.79,64.761,64.783,356160000.0
2009-10-29 13:10:00,64.775,64.835,64.774,64.823,203030000.0
2009-10-29 13:15:00,64.831,64.843,64.794,64.833,482000000.0
2009-10-29 13:20:00,64.828,64.835,64.788,64.818,301580000.0
2009-10-29 13:25:00,64.806,64.825,64.796,64.817,259440000.0
2009-10-29 13:30:00,64.814,64.824,64.793,64.798,458290000.0
2009-10-29 13:35:00,64.786,64.791,64.724,64.739,549330000.0
2009-10-29 13:40:00,64.742,64.803,64.733,64.767,337210000.0
2009-10-29 13:45:00,64.784,64.803,64.763,64.789,267220000.0
2009-10-29 13:50:00,64.767,64.794,64.762,64.774,244650000.0
2009-10-29 13:55:00,64.788,64.806,64.783,64.806,478930000.0
2009-10-29 14:00:00,64.807,64.807,64.763,64.767,415680000.0
2009-10-29 14:05:00,64.778,64.785,64.761,64.774,377680000.0
2009-10-29 14:10:00,64.783,64.797,64.773,64.789,343090000.0
2009-10-29 14:15:00,64.795,64.797,64.773,64.782,312640000.0
2009-10-29 14:20:00,64.796,64.803,64.774,64.794,266730000.0
2009-10-29 14:25:00,64.797,64.806,64.752,64.758,491940000.0
2009-10-29 14:30:00,64.853,65.149,64.705,65.127,337650000.0
2009-10-29 14:35:00,65.125,65.238,65.096,65.128,229420000.0
2009-10-29 14:40:00,65.141,65.168,65.115,65.164,524070000.0
2009-10-29 14:45:00,65.188,65.223,65.176,65.189,248520000.0
2009-10-29 14:50:00,65.192,65.255,65.167,65.253,313550000.0
2009-10-29 14:55:00,65.257,65.288,65.234,65.275,545030000.0
2009-10-29 15:00:00,65.28,65.46,65.274,65.386,451940000.0
2009-10-29 15:05:00,65.385,65.395,65.344,65.348,334980000.0
2009-10-29 15:10:00,65.336,65.355,65.202,65.299,373660000.0
2009-10-29 15:15:00,65.308,65.327,65.264,65.271,343620000.0
2009-10-29 15:20:00,65.263,65.27,65.136,65.16,309740000.0
2009-10-29 15:25:00,65.156,65.213,65.134,65.213,371380000.0
2009-10-29 15:30:00,65.219,65.273,65.219,65.251,349150000.0
2009-10-29 15:35:00,65.247,65.248,65.186,65.237,319530000.0
2009-10-29 15:40:00,65.24,65.281,65.205,65.205,388960000.0
2009-10-29 15:45:00,65.212,65.213,65.172,65.184,451650000.0
2009-10-29 15:50:00,65.18,65.203,65.158,65.185,194440000.0
2009-10-29 15:55:00,65.199,65.217,65.163,65.182,376880000.0
2009-10-29 16:00:00,65.198,65.277,65.184,65.248,611910000.0
2009-10-29 16:05:00,65.246,65.303,65.227,65.274,402570000.0
2009-10-29 16:10:00,65.287,65.295,65.246,65.295,311730000.0
2009-10-29 16:15:00,65.289,65.303,65.26,65.26,558940000.0
2009-10-29 16:20:00,65.28,65.295,65.246,65.257,471920000.0
2009-10-29 16:25:00,65.243,65.289,65.226,65.264,412390000.0
2009-10-29 16:30:00,65.269,65.294,65.239,65.249,446620000.0
2009-10-29 16:35:00,65.229,65.267,65.222,65.262,395140000.0
2009-10-29 16:40:00,65.265,65.268,65.222,65.239,429770000.0
2009-10-29 16:45:00,65.239,65.25,65.213,65.215,537600000.0
2009-10-29 16:50:00,65.225,65.245,65.211,65.236,303460000.0
2009-10-29 16:55:00,65.235,65.28,65.219,65.28,358190000.0
2009-10-29 17:00:00,65.286,65.32,65.283,65.305,388540000.0
2009-10-29 17:05:00,65.292,65.303,65.255,65.298,295980000.0
2009-10-29 17:10:00,65.299,65.342,65.293,65.324,471770000.0
2009-10-29 17:15:00,65.323,65.355,65.315,65.346,247960000.0
2009-10-29 17:20:00,65.342,65.359,65.302,65.333,304040000.0
2009-10-29 17:25:00,65.34,65.371,65.34,65.343,312220000.0
2009-10-29 17:30:00,65.355,65.393,65.337,65.393,380790000.0
2009-10-29 17:35:00,65.386,65.39,65.363,65.371,177740000.0
2009-10-29 17:40:00,65.356,65.367,65.311,65.311,248940000.0
2009-10-29 17:45:00,65.331,65.362,65.325,65.362,294970000.0
2009-10-29 17:50:00,65.357,65.374,65.338,65.349,271900000.0
2009-10-29 17:55:00,65.345,65.39,65.334,65.352,307080000.0
2009-10-29 18:00:00,65.362,65.384,65.322,65.327,391000000.0
2009-10-29 18:05:00,65.325,65.363,65.324,65.356,480030000.0
2009-10-29 18:10:00,65.366,65.366,65.308,65.325,438050000.0
2009-10-29 18:15:00,65.327,65.335,65.302,65.32,389760000.0
2009-10-29 18:20:00,65.335,65.338,65.312,65.321,425900000.0
2009-10-29 18:25:00,65.315,65.332,65.303,65.312,477640000.0
2009-10-29 18:30:00,65.327,65.327,65.291,65.298,301190000.0
2009-10-29 18:35:00,65.298,65.34,65.292,65.326,401880000.0
2009-10-29 18:40:00,65.333,65.375,65.33,65.368,334100000.0
2009-10-29 18:45:00,65.379,65.385,65.32,65.327,298240000.0
2009-10-29 18:50:00,65.331,65.361,65.319,65.348,422070000.0
2009-10-29 18:55:00,65.335,65.357,65.324,65.338,301700000.0
2009-10-29 19:00:00,65.346,65.442,65.312,65.411,266760000.0
2009-10-29 19:05:00,65.409,65.474,65.404,65.474,451190000.0
2009-10-29 19:10:00,65.479,65.502,65.461,65.465,394030000.0
2009-10-29 19:15:00,65.463,65.463,65.351,65.356,184370000.0
2009-10-29 19:20:00,65.352,65.352,65.305,65.318,478840000.0
2009-10-29 19:25:00,65.326,65.357,65.324,65.356,533390000.0
2009-10-29 19:30:00,65.369,65.387,65.352,65.358,340930000.0
2009-10-29 19:35:00,65.367,65.375,65.352,65.375,334350000.0
2009-10-29 19:40:00,65.37,65.386,65.352,65.367,488880000.0
2009-10-29 19:45:00,65.386,65.415,65.375,65.415,336530000.0
2009-10-29 19:50:00,65.412,65.435,65.412,65.426,421430000.0
2009-10-29 19:55:00,65.418,65.448,65.411,65.439,334530000.0
2009-10-29 20:00:00,65.446,65.462,65.418,65.426,319670000.0
2009-10-29 20:05:00,65.418,65.437,65.411,65.42,331290000.0
2009-10-29 20:10:00,65.417,65.443,65.411,65.44,376180000.0
2009-10-29 20:15:00,65.44,65.447,65.427,65.446,334910000.0
2009-10-29 20:20:00,65.457,65.457,65.441,65.449,368720000.0
2009-10-29 20:25:00,65.448,65.471,65.435,65.471,455690000.0
2009-10-29 20:30:00,65.483,65.498,65.463,65.488,192160000.0
2009-10-29 20:35:00,65.495,65.495,65.463,65.463,357600000.0
2009-10-29 20:40:00,65.454,65.465,65.433,65.452,620990000.0
2009-10-29 20:45:00,65.456,65.484,65.442,65.477,384840000.0
2009-10-29 20:50:00,65.475,65.483,65.449,65.449,315260000.0
2009-10-29 20:55:00,65.463,65.467,65.443,65.465,545290000.0
2009-10-29 21:00:00,65.46,65.47,65.389,65.397,323310000.0
2009-10-29 21:05:00,65.403,65.411,65.39,65.4,498060000.0
2009-10-29 21:10:00,65.398,65.402,65.371,65.386,449350000.0
2009-10-29 21:15:00,65.393,65.418,65.391,65.406,474710000.0
2009-10-29 21:20:00,65.408,65.432,65.406,65.429,368360000.0
2009-10-29 21:25:00,65.437,65.455,65.427,65.429,363520000.0
2009-10-29 21:30:00,65.435,65.465,65.429,65.449,415180000.0
2009-10-29 21:35:00,65.449,65.475,65.436,65.438,434660000.0
2009-10-29 21:40:00,65.443,65.447,65.417,65.444,415870000.0
2009-10-29 21:45:00,65.446,65.446,65.416,65.42,458410000.0
2009-10-29 21:50:00,65.428,65.431,65.403,65.404,483840000.0
2009-10-29 21:55:00,65.416,65.435,65.4,65.413,504850000.0
2009-10-29 22:00:00,65.431,65.44,65.408,65.424,588830000.0
2009-10-29 22:05:00,65.417,65.444,65.412,65.427,412530000.0
2009-10-29 22:10:00,65.433,65.447,65.426,65.437,420580000.0
2009-10-29 22:15:00,65.435,65.447,65.42,65.436,454460000.0
2009-10-29 22:20:00,65.427,65.437,65.401,65.418,369200000.0
2009-10-29 22:25:00,65.407,65.42,65.392,65.397,415350000.0
2009-10-29 22:30:00,65.404,65.406,65.381,65.403,453950000.0
2009-10-29 22:35:00,65.396,65.416,65.388,65.396,482390000.0
2009-10-29 22:40:00,65.387,65.397,65.377,65.378,517430000.0
2009-10-29 22:45:00,65.375,65.394,65.367,65.376,430620000.0
2009-10-29 22:50:00,65.369,65.383,65.348,65.374,417850000.0
2009-10-29 22:55:00,65.378,65.384,65.329,65.365,417020000.0
2009-10-29 23:00:00,65.376,65.398,65.356,65.392,458920000.0
2009-10-29 23:05:00,65.379,65.391,65.355,65.381,455560000.0
2009-10-29 23:10:00,65.371,65.386,65.364,65.38,462320000.0
2009-10-29 23:15:00,65.386,65.408,65.37,65.389,247750000.0
2009-10-29 23:20:00,65.389,65.39,65.36,65.383,375230000.0
2009-10-29 23:25:00,65.378,65.399,65.362,65.374,252730000.0
2009-10-29 23:30:00,65.385,65.396,65.378,65.386,345670000.0
2009-10-29 23:35:00,65.381,65.408,65.374,65.392,423130000.0
2009-10-29 23:40:00,65.389,65.408,65.386,65.39,156870000.0
2009-10-29 23:45:00,65.396,65.409,65.377,65.383,303950000.0
2009-10-29 23:50:00,65.39,65.443,65.384,65.409,460470000.0
2009-10-29 23:55:00,65.416,65.436,65.388,65.404,303490000.0
2009-10-30 00:00:00,65.423,65.423,65.388,65.407,197780000.0
2009-10-30 00:05:00,65.416,65.418,65.391,65.411,241310000.0
2009-10-30 00:10:00,65.39,65.413,65.39,65.407,186320000.0
2009-10-30 00:15:00,65.408,65.424,65.39,65.397,325360000.0
2009-10-30 00:20:00,65.408,65.421,65.379,65.389,315470000.0
2009-10-30 00:25:00,65.397,65.397,65.369,65.382,272910000.0
2009-10-30 00:30:00,65.396,65.404,65.373,65.398,390580000.0
2009-10-30 00:35:00,65.405,65.406,65.38,65.405,255210000.0
2009-10-30 00:40:00,65.409,65.438,65.388,65.399,305670000.0
2009-10-30 00:45:00,65.4,65.447,65.398,65.436,475420000.0
2009-10-30 00:50:00,65.43,65.464,65.424,65.458,396540000.0
2009-10-30 00:55:00,65.448,65.464,65.409,65.429,376720000.0
2009-10-30 01:00:00,65.442,65.443,65.392,65.4,339700000.0
2009-10-30 01:05:00,65.388,65.394,65.351,65.362,297450000.0
2009-10-30 01:10:00,65.347,65.36,65.327,65.333,262140000.0
2009-10-30 01:15:00,65.353,65.407,65.341,65.396,481030000.0
2009-10-30 01:20:00,65.393,65.4,65.374,65.38,95980000.0
2009-10-30 01:25:00,65.369,65.408,65.354,65.382,239930000.0
2009-10-30 01:30:00,65.373,65.453,65.354,65.438,501310000.0
2009-10-30 01:35:00,65.418,65.437,65.408,65.425,251040000.0
2009-10-30 01:40:00,65.411,65.493,65.411,65.47,322440000.0
2009-10-30 01:45:00,65.473,65.487,65.405,65.452,546470000.0
2009-10-30 01:50:00,65.434,65.471,65.416,65.465,454690000.0
2009-10-30 01:55:00,65.441,65.485,65.424,65.477,281080000.0
2009-10-30 02:00:00,65.468,65.468,65.364,65.364,259970000.0
2009-10-30 02:05:00,65.376,65.403,65.337,65.377,316010000.0
2009-10-30 02:10:00,65.369,65.431,65.369,65.403,189330000.0
2009-10-30 02:15:00,65.42,65.42,65.326,65.348,376130000.0
2009-10-30 02:20:00,65.346,65.357,65.317,65.334,579930000.0
2009-10-30 02:25:00,65.31,65.335,65.302,65.325,387100000.0
2009-10-30 02:30:00,65.334,65.334,65.296,65.306,211890000.0
2009-10-30 02:35:00,65.311,65.351,65.307,65.338,344850000.0
2009-10-30 02:40:00,65.336,65.361,65.318,65.358,275200000.0
2009-10-30 02:45:00,65.347,65.357,65.311,65.327,387440000.0
2009-10-30 02:50:00,65.331,65.412,65.322,65.387,409410000.0
2009-10-30 02:55:00,65.395,65.395,65.361,65.375,177460000.0
2009-10-30 03:00:00,65.368,65.38,65.318,65.327,375700000.0
2009-10-30 03:05:00,65.33,65.337,65.281,65.288,604530000.0
2009-10-30 03:10:00,65.281,65.303,65.272,65.303,367080000.0
2009-10-30 03:15:00,65.308,65.34,65.293,65.34,191030000.0
2009-10-30 03:20:00,65.327,65.345,65.321,65.321,296520000.0
2009-10-30 03:25:00,65.322,65.356,65.322,65.349,152940000.0
2009-10-30 03:30:00,65.358,65.395,65.352,65.376,474990000.0
2009-10-30 03:35:00,65.384,65.387,65.365,65.385,540910000.0
2009-10-30 03:40:00,65.385,65.413,65.381,65.408,340200000.0
2009-10-30 03:45:00,65.418,65.443,65.413,65.421,315580000.0
2009-10-30 03:50:00,65.409,65.447,65.408,65.437,321690000.0
2009-10-30 03:55:00,65.427,65.441,65.42,65.434,309580000.0
2009-10-30 04:00:00,65.435,65.443,65.403,65.413,258650000.0
2009-10-30 04:05:00,65.396,65.422,65.391,65.404,462700000.0
2009-10-30 04:10:00,65.393,65.395,65.359,65.377,509250000.0
2009-10-30 04:15:00,65.377,65.377,65.331,65.337,334500000.0
2009-10-30 04:20:00,65.337,65.345,65.314,65.314,159910000.0
2009-10-30 04:25:00,65.318,65.36,65.306,65.346,374030000.0
2009-10-30 04:30:00,65.343,65.372,65.343,65.35,288970000.0
2009-10-30 04:35:00,65.354,65.362,65.33,65.339,505690000.0
2009-10-30 04:40:00,65.346,65.357,65.331,65.347,325600000.0
2009-10-30 04:45:00,65.354,65.365,65.34,65.357,263120000.0
2009-10-30 04:50:00,65.349,65.357,65.321,65.33,222310000.0
2009-10-30 04:55:00,65.337,65.353,65.322,65.353,255830000.0
2009-10-30 05:00:00,65.361,65.361,65.34,65.341,442960000.0
2009-10-30 05:05:00,65.337,65.364,65.331,65.364,342730000.0
2009-10-30 05:10:00,65.357,65.366,65.349,65.356,188490000.0
2009-10-30 05:15:00,65.357,65.364,65.342,65.342,385650000.0
2009-10-30 05:20:00,65.348,65.365,65.339,65.359,302820000.0
2009-10-30 05:25:00,65.361,65.396,65.361,65.384,251240000.0
2009-10-30 05:30:00,65.377,65.405,65.373,65.398,381390000.0
2009-10-30 05:35:00,65.41,65.414,65.365,65.369,367860000.0
2009-10-30 05:40:00,65.364,65.394,65.363,65.387,325820000.0
2009-10-30 05:45:00,65.404,65.404,65.367,65.388,267950000.0
2009-10-30 05:50:00,65.368,65.381,65.345,65.363,300780000.0
2009-10-30 05:55:00,65.358,65.36,65.335,65.337,485650000.0
2009-10-30 06:00:00,65.342,65.352,65.33,65.345,411690000.0
2009-10-30 06:05:00,65.347,65.355,65.34,65.342,373980000.0
2009-10-30 06:10:00,65.338,65.348,65.32,65.328,398180000.0
2009-10-30 06:15:00,65.323,65.323,65.274,65.298,308990000.0
2009-10-30 06:20:00,65.306,65.318,65.296,65.303,398990000.0
2009-10-30 06:25:00,65.296,65.318,65.277,65.295,309300000.0
2009-10-30 06:30:00,65.298,65.307,65.27,65.27,318560000.0
2009-10-30 06:35:00,65.267,65.27,65.24,65.249,295460000.0
2009-10-30 06:40:00,65.248,65.257,65.233,65.24,400170000.0
2009-10-30 06:45:00,65.254,65.254,65.21,65.217,316290000.0
2009-10-30 06:50:00,65.226,65.226,65.2,65.201,324860000.0
2009-10-30 06:55:00,65.197,65.237,65.192,65.227,482900000.0
2009-10-30 07:00:00,65.226,65.247,65.218,65.247,174860000.0
2009-10-30 07:05:00,65.24,65.248,65.23,65.243,344590000.0
2009-10-30 07:10:00,65.234,65.247,65.222,65.247,585400000.0
2009-10-30 07:15:00,65.244,65.248,65.23,65.239,325010000.0
2009-10-30 07:20:00,65.247,65.247,65.231,65.237,264290000.0
2009-10-30 07:25:00,65.238,65.243,65.211,65.22,332720000.0
2009-10-30 07:30:00,65.236,65.238,65.202,65.232,348180000.0
2009-10-30 07:35:00,65.216,65.223,65.169,65.195,351980000.0
2009-10-30 07:40:00,65.178,65.195,65.162,65.167,481240000.0
2009-10-30 07:45:00,65.17,65.17,65.096,65.108,408070000.0
2009-10-30 07:50:00,65.106,65.131,65.103,65.11,409520000.0
2009-10-30 07:55:00,65.115,65.136,65.104,65.127,493330000.0
2009-10-30 08:00:00,65.124,65.15,65.074,65.146,323660000.0
2009-10-30 08:05:00,65.138,65.142,65.063,65.068,412660000.0
2009-10-30 08:10:00,65.069,65.085,65.046,65.05,329440000.0
2009-10-30 08:15:00,65.048,65.065,65.023,65.035,329770000.0
2009-10-30 08:20:00,65.047,65.055,65.015,65.018,322170000.0
2009-10-30 08:25:00,65.038,65.045,65.003,65.036,409680000.0
2009-10-30 08:30:00,65.041,65.112,65.024,65.105,328680000.0
2009-10-30 08:35:00,65.107,65.123,65.061,65.068,332570000.0
2009-10-30 08:40:00,65.074,65.074,64.987,65.046,506110000.0
2009-10-30 08:45:00,65.05,65.073,65.034,65.066,180620000.0
2009-10-30 08:50:00,65.08,65.125,65.072,65.089,332770000.0
2009-10-30 08:55:00,65.104,65.143,65.092,65.109,597550000.0
2009-10-30 09:00:00,65.122,65.122,65.081,65.087,435580000.0
2009-10-30 09:05:00,65.075,65.088,65.062,65.088,271620000.0
2009-10-30 09:10:00,65.083,65.107,65.047,65.092,329160000.0
2009-10-30 09:15:00,65.09,65.133,65.085,65.125,364250000.0
2009-10-30 09:20:00,65.129,65.171,65.123,65.164,476580000.0
2009-10-30 09:25:00,65.158,65.192,65.146,65.165,381050000.0
2009-10-30 09:30:00,65.175,65.191,65.166,65.166,550660000.0
2009-10-30 09:35:00,65.184,65.258,65.169,65.234,434690000.0
2009-10-30 09:40:00,65.233,65.235,65.177,65.191,587650000.0
2009-10-30 09:45:00,65.189,65.207,65.154,65.156,545730000.0
2009-10-30 09:50:00,65.151,65.189,65.133,65.183,458910000.0
2009-10-30 09:55:00,65.173,65.213,65.173,65.189,456630000.0
2009-10-30 10:00:00,65.193,65.195,65.169,65.169,417580000.0
2009-10-30 10:05:00,65.164,65.176,65.116,65.138,392330000.0
2009-10-30 10:10:00,65.148,65.149,65.109,65.11,435450000.0
2009-10-30 10:15:00,65.123,65.143,65.104,65.104,417880000.0
2009-10-30 10:20:00,65.112,65.126,65.049,65.049,430040000.0
2009-10-30 10:25:00,65.051,65.092,65.039,65.069,571530000.0
2009-10-30 10:30:00,65.063,65.086,65.05,65.067,392990000.0
2009-10-30 10:35:00,65.06,65.082,65.021,65.026,422360000.0
2009-10-30 10:40:00,65.04,65.082,65.04,65.061,462810000.0
2009-10-30 10:45:00,65.076,65.076,65.042,65.048,437180000.0
2009-10-30 10:50:00,65.047,65.067,65.041,65.061,441010000.0
2009-10-30 10:55:00,65.058,65.091,65.052,65.077,484770000.0
2009-10-30 11:00:00,65.077,65.087,65.01,65.01,299040000.0
2009-10-30 11:05:00,65.03,65.054,65.004,65.007,371330000.0
2009-10-30 11:10:00,65.017,65.083,65.002,65.066,329720000.0
2009-10-30 11:15:00,65.074,65.116,65.051,65.116,381050000.0
2009-10-30 11:20:00,65.11,65.142,65.07,65.087,461070000.0
2009-10-30 11:25:00,65.077,65.085,65.037,65.04,182610000.0
2009-10-30 11:30:00,65.039,65.056,64.995,65.041,317570000.0
2009-10-30 11:35:00,65.045,65.073,65.023,65.05,340720000.0
2009-10-30 11:40:00,65.039,65.052,65.015,65.037,366680000.0
2009-10-30 11:45:00,65.048,65.065,65.027,65.045,195870000.0
2009-10-30 11:50:00,65.047,65.062,65.033,65.057,256940000.0
2009-10-30 11:55:00,65.065,65.086,65.061,65.085,226510000.0
2009-10-30 12:00:00,65.09,65.119,65.054,65.061,367720000.0
2009-10-30 12:05:00,65.052,65.052,65.007,65.022,303090000.0
2009-10-30 12:10:00,65.03,65.043,65.002,65.009,355430000.0
2009-10-30 12:15:00,65.022,65.034,65.005,65.029,490060000.0
2009-10-30 12:20:00,65.03,65.111,65.022,65.079,449890000.0
2009-10-30 12:25:00,65.089,65.099,65.051,65.059,390320000.0
2009-10-30 12:30:00,65.059,65.072,65.037,65.045,445200000.0
2009-10-30 12:35:00,65.04,65.067,65.011,65.051,448400000.0
2009-10-30 12:40:00,65.046,65.055,65.029,65.05,307820000.0
2009-10-30 12:45:00,65.053,65.088,65.026,65.084,430980000.0
2009-10-30 12:50:00,65.075,65.104,65.055,65.083,294330000.0
2009-10-30 12:55:00,65.076,65.103,65.07,65.093,277900000.0
2009-10-30 13:00:00,65.096,65.115,65.043,65.051,461030000.0
2009-10-30 13:05:00,65.05,65.059,65.017,65.034,353980000.0
2009-10-30 13:10:00,65.016,65.062,65.015,65.056,219390000.0
2009-10-30 13:15:00,65.065,65.081,65.051,65.078,515790000.0
2009-10-30 13:20:00,65.069,65.126,65.061,65.124,307110000.0
2009-10-30 13:25:00,65.124,65.132,65.103,65.127,254230000.0
2009-10-30 13:30:00,65.141,65.177,65.11,65.136,467620000.0
2009-10-30 13:35:00,65.153,65.162,65.131,65.155,524080000.0
2009-10-30 13:40:00,65.16,65.182,65.132,65.132,344670000.0
2009-10-30 13:45:00,65.132,65.182,65.114,65.161,278990000.0
2009-10-30 13:50:00,65.165,65.181,65.118,65.139,251460000.0
2009-10-30 13:55:00,65.148,65.207,65.136,65.195,480670000.0
2009-10-30 14:00:00,65.189,65.225,65.184,65.203,417330000.0
2009-10-30 14:05:00,65.217,65.242,65.185,65.221,376440000.0
2009-10-30 14:10:00,65.222,65.264,65.222,65.249,357300000.0
2009-10-30 14:15:00,65.256,65.273,65.239,65.249,297650000.0
2009-10-30 14:20:00,65.246,65.253,65.157,65.164,255620000.0
2009-10-30 14:25:00,65.161,65.182,65.108,65.139,498060000.0
2009-10-30 14:30:00,65.135,65.17,65.107,65.162,323080000.0
2009-10-30 14:35:00,65.174,65.174,65.124,65.153,228460000.0
2009-10-30 14:40:00,65.161,65.189,65.144,65.188,534950000.0
2009-10-30 14:45:00,65.188,65.189,65.132,65.157,265090000.0
2009-10-30 14:50:00,65.15,65.155,65.095,65.109,303310000.0
2009-10-30 14:55:00,65.102,65.115,65.06,65.084,517190000.0
2009-10-30 15:00:00,65.072,65.077,64.954,64.977,453460000.0
2009-10-30 15:05:00,64.97,65.062,64.965,65.048,356850000.0
2009-10-30 15:10:00,65.063,65.07,65.015,65.032,362580000.0
2009-10-30 15:15:00,65.028,65.054,65.023,65.038,333630000.0
2009-10-30 15:20:00,65.042,65.088,65.034,65.058,317130000.0
2009-10-30 15:25:00,65.051,65.099,65.051,65.079,373470000.0
2009-10-30 15:30:00,65.087,65.124,65.044,65.063,347690000.0
2009-10-30 15:35:00,65.067,65.075,65.024,65.031,326950000.0
2009-10-30 15:40:00,65.04,65.148,65.035,65.139,293540000.0
2009-10-30 15:45:00,65.113,65.165,65.103,65.133,336750000.0
2009-10-30 15:50:00,65.133,65.142,65.075,65.096,185390000.0
2009-10-30 15:55:00,65.106,65.115,65.069,65.077,396320000.0
2009-10-30 16:00:00,65.098,65.123,65.076,65.108,615700000.0
2009-10-30 16:05:00,65.101,65.135,65.092,65.122,390190000.0
2009-10-30 16:10:00,65.138,65.144,65.088,65.106,321780000.0
2009-10-30 16:15:00,65.105,65.111,65.075,65.095,566780000.0
2009-10-30 16:20:00,65.091,65.132,65.086,65.121,436910000.0
2009-10-30 16:25:00,65.116,65.135,65.111,65.134,414110000.0
2009-10-30 16:30:00,65.136,65.139,65.096,65.129,443990000.0
2009-10-30 16:35:00,65.119,65.13,65.09,65.098,427530000.0
2009-10-30 16:40:00,65.092,65.107,65.074,65.096,433980000.0
2009-10-30 16:45:00,65.095,65.104,65.06,65.077,530550000.0
2009-10-30 16:50:00,65.085,65.096,65.064,65.089,308830000.0
2009-10-30 16:55:00,65.095,65.125,65.074,65.116,358520000.0
2009-10-30 17:00:00,65.125,65.137,65.013,65.013,386410000.0
2009-10-30 17:05:00,65.01,65.024,64.95,65.008,312140000.0
2009-10-30 17:10:00,65.003,65.003,64.857,64.871,469110000.0
2009-10-30 17:15:00,64.856,64.869,64.774,64.831,243810000.0
2009-10-30 17:20:00,64.842,64.891,64.834,64.86,311750000.0
2009-10-30 17:25:00,64.843,64.849,64.701,64.703,306570000.0
2009-10-30 17:30:00,64.72,64.754,64.704,64.735,393430000.0
2009-10-30 17:35:00,64.722,64.727,64.634,64.656,187510000.0
2009-10-30 17:40:00,64.668,64.746,64.661,64.746,253280000.0
2009-10-30 17:45:00,64.753,64.753,64.685,64.689,299620000.0
2009-10-30 17:50:00,64.704,64.712,64.626,64.63,264610000.0
2009-10-30 17:55:00,64.614,64.789,64.614,64.692,299240000.0
2009-10-30 18:00:00,64.688,64.723,64.624,64.714,386950000.0
2009-10-30 18:05:00,64.71,64.724,64.674,64.692,489210000.0
2009-10-30 18:10:00,64.693,64.753,64.693,64.716,440930000.0
2009-10-30 18:15:00,64.726,64.727,64.647,64.705,398640000.0
2009-10-30 18:20:00,64.68,64.697,64.662,64.679,408820000.0
2009-10-30 18:25:00,64.668,64.681,64.537,64.62,477500000.0
2009-10-30 18:30:00,64.598,64.633,64.576,64.603,308270000.0
2009-10-30 18:35:00,64.601,64.633,64.601,64.614,424380000.0
2009-10-30 18:40:00,64.623,64.632,64.573,64.588,345710000.0
2009-10-30 18:45:00,64.606,64.606,64.497,64.514,309060000.0
2009-10-30 18:50:00,64.516,64.546,64.482,64.496,415960000.0
2009-10-30 18:55:00,64.473,64.528,64.473,64.487,301330000.0
2009-10-30 19:00:00,64.486,64.514,64.475,64.499,268510000.0
2009-10-30 19:05:00,64.493,64.524,64.49,64.493,475140000.0
2009-10-30 19:10:00,64.5,64.521,64.48,64.492,419050000.0
2009-10-30 19:15:00,64.495,64.506,64.452,64.466,193540000.0
2009-10-30 19:20:00,64.461,64.488,64.401,64.404,478080000.0
2009-10-30 19:25:00,64.403,64.403,64.202,64.276,551010000.0
2009-10-30 19:30:00,64.293,64.33,64.206,64.208,347730000.0
2009-10-30 19:35:00,64.215,64.263,64.203,64.234,340610000.0
2009-10-30 19:40:00,64.226,64.249,64.203,64.239,518800000.0
2009-10-30 19:45:00,64.253,64.272,64.235,64.267,330460000.0
2009-10-30 19:50:00,64.265,64.276,64.221,64.239,422360000.0
2009-10-30 19:55:00,64.232,64.232,64.189,64.227,354080000.0
2009-10-30 20:00:00,64.235,64.237,64.211,64.221,300390000.0
2009-10-30 20:05:00,64.21,64.29,64.21,64.267,328650000.0
2009-10-30 20:10:00,64.273,64.327,64.273,64.327,405210000.0
2009-10-30 20:15:00,64.315,64.323,64.266,64.28,342870000.0
2009-10-30 20:20:00,64.278,64.313,64.245,64.257,356110000.0
2009-10-30 20:25:00,64.25,64.264,64.23,64.23,456660000.0
2009-10-30 20:30:00,64.248,64.248,64.201,64.213,185550000.0
2009-10-30 20:35:00,64.227,64.232,64.18,64.195,358270000.0
2009-10-30 20:40:00,64.204,64.207,64.168,64.195,625450000.0
2009-10-30 20:45:00,64.202,64.224,64.163,64.174,380800000.0
2009-10-30 20:50:00,64.186,64.201,64.163,64.179,310090000.0
2009-10-30 20:55:00,64.191,64.256,64.189,64.217,542380000.0
2009-10-30 21:00:00,64.209,64.211,64.171,64.196,327560000.0
2009-10-30 21:05:00,64.202,64.212,64.157,64.16,491900000.0
2009-10-30 21:10:00,64.169,64.183,64.148,64.168,439700000.0
2009-10-30 21:15:00,64.189,64.19,64.162,64.18,478320000.0
2009-10-30 21:20:00,64.15,64.18,64.12,64.162,355530000.0
2009-10-30 21:25:00,64.148,64.198,64.138,64.178,364150000.0
2009-10-30 21:30:00,64.182,64.192,64.151,64.174,410260000.0
2009-10-30 21:35:00,64.17,64.191,64.161,64.182,434650000.0
2009-10-30 21:40:00,64.195,64.247,64.164,64.223,421630000.0
2009-10-30 21:45:00,64.245,64.25,64.212,64.219,466970000.0
2009-10-30 21:50:00,64.211,64.236,64.173,64.191,476360000.0
2009-10-30 21:55:00,64.192,64.212,64.167,64.184,509790000.0
2009-10-30 22:00:00,64.184,64.184,64.137,64.157,592290000.0
2009-10-30 22:05:00,64.162,64.17,64.134,64.15,431490000.0
2009-10-30 22:10:00,64.162,64.173,64.137,64.167,442620000.0
2009-10-30 22:15:00,64.183,64.183,64.117,64.144,437940000.0
2009-10-30 22:20:00,64.136,64.171,64.123,64.148,371510000.0
2009-10-30 22:25:00,64.158,64.25,64.148,64.229,417080000.0
2009-10-30 22:30:00,64.245,64.247,64.169,64.205,447740000.0
2009-10-30 22:35:00,64.198,64.219,64.153,64.18,470700000.0
2009-10-30 22:40:00,64.188,64.205,64.148,64.155,526850000.0
2009-10-30 22:45:00,64.16,64.224,64.13,64.224,426340000.0
2009-10-30 22:50:00,64.219,64.241,64.193,64.224,414990000.0
2009-10-30 22:55:00,64.229,64.328,64.224,64.238,416740000.0
2009-11-02 02:00:00,63.897,63.993,63.885,63.993,265690000.0
2009-11-02 02:05:00,63.99,64.031,63.944,63.96,437160000.0
2009-11-02 02:10:00,63.962,64.008,63.948,63.985,531430000.0
2009-11-02 02:15:00,63.996,64.017,63.971,63.992,307230000.0
2009-11-02 02:20:00,64.008,64.02,63.984,64.018,260750000.0
2009-11-02 02:25:00,64.013,64.113,64.005,64.075,538510000.0
2009-11-02 02:30:00,64.093,64.118,64.038,64.068,237240000.0
2009-11-02 02:35:00,64.085,64.168,64.065,64.167,323310000.0
2009-11-02 02:40:00,64.152,64.187,64.128,64.146,478420000.0
2009-11-02 02:45:00,64.167,64.234,64.136,64.232,267370000.0
2009-11-02 02:50:00,64.229,64.252,64.19,64.21,306320000.0
2009-11-02 02:55:00,64.215,64.241,64.19,64.219,352720000.0
2009-11-02 03:00:00,64.248,64.272,64.207,64.211,375220000.0
2009-11-02 03:05:00,64.208,64.228,64.178,64.201,400610000.0
2009-11-02 03:10:00,64.175,64.213,64.156,64.177,477370000.0
2009-11-02 03:15:00,64.163,64.163,64.085,64.118,383600000.0
2009-11-02 03:20:00,64.136,64.152,64.113,64.121,411990000.0
2009-11-02 03:25:00,64.139,64.155,64.093,64.119,465410000.0
2009-11-02 03:30:00,64.13,64.134,64.07,64.102,370700000.0
2009-11-02 03:35:00,64.091,64.14,64.091,64.137,307820000.0
2009-11-02 03:40:00,64.133,64.138,64.103,64.129,303860000.0
2009-11-02 03:45:00,64.131,64.134,64.081,64.117,217310000.0
2009-11-02 03:50:00,64.102,64.113,64.057,64.067,309550000.0
2009-11-02 03:55:00,64.065,64.099,64.034,64.05,213300000.0
2009-11-02 04:00:00,64.059,64.062,64.021,64.041,291420000.0
2009-11-02 04:05:00,64.044,64.072,64.039,64.071,449920000.0
2009-11-02 04:10:00,64.062,64.074,64.037,64.073,307770000.0
2009-11-02 04:15:00,64.066,64.112,64.06,64.112,186800000.0
2009-11-02 04:20:00,64.118,64.153,64.115,64.147,408080000.0
2009-11-02 04:25:00,64.141,64.176,64.124,64.156,420850000.0
2009-11-02 04:30:00,64.153,64.21,64.143,64.18,338120000.0
2009-11-02 04:35:00,64.184,64.201,64.15,64.153,381160000.0
2009-11-02 04:40:00,64.158,64.206,64.154,64.197,333030000.0
2009-11-02 04:45:00,64.204,64.218,64.156,64.206,464390000.0
2009-11-02 04:50:00,64.215,64.224,64.208,64.21,468790000.0
2009-11-02 04:55:00,64.214,64.217,64.154,64.161,475230000.0
2009-11-02 05:00:00,64.177,64.183,64.146,64.169,456250000.0
2009-11-02 05:05:00,64.179,64.182,64.152,64.175,445070000.0
2009-11-02 05:10:00,64.169,64.212,64.164,64.191,423650000.0
2009-11-02 05:15:00,64.196,64.205,64.151,64.18,534560000.0
2009-11-02 05:20:00,64.162,64.191,64.149,64.184,485910000.0
2009-11-02 05:25:00,64.173,64.272,64.173,64.269,476660000.0
2009-11-02 05:30:00,64.291,64.402,64.276,64.33,425820000.0
2009-11-02 05:35:00,64.324,64.336,64.291,64.3,378720000.0
2009-11-02 05:40:00,64.317,64.378,64.303,64.372,455960000.0
2009-11-02 05:45:00,64.369,64.378,64.321,64.327,461200000.0
2009-11-02 05:50:00,64.336,64.343,64.308,64.328,436320000.0
2009-11-02 05:55:00,64.312,64.329,64.282,64.299,607190000.0
2009-11-02 06:00:00,64.313,64.337,64.279,64.298,517040000.0
2009-11-02 06:05:00,64.29,64.317,64.274,64.316,472060000.0
2009-11-02 06:10:00,64.314,64.35,64.3,64.331,457260000.0
2009-11-02 06:15:00,64.344,64.368,64.329,64.352,421060000.0
2009-11-02 06:20:00,64.38,64.411,64.365,64.394,432580000.0
2009-11-02 06:25:00,64.379,64.396,64.339,64.352,418120000.0
2009-11-02 06:30:00,64.35,64.353,64.314,64.326,371250000.0
2009-11-02 06:35:00,64.308,64.336,64.293,64.319,357020000.0
2009-11-02 06:40:00,64.311,64.33,64.287,64.297,493730000.0
2009-11-02 06:45:00,64.305,64.322,64.26,64.268,446250000.0
2009-11-02 06:50:00,64.257,64.281,64.257,64.281,489240000.0
2009-11-02 06:55:00,64.277,64.298,64.271,64.289,326720000.0
2009-11-02 07:00:00,64.293,64.293,64.255,64.269,556790000.0
2009-11-02 07:05:00,64.266,64.279,64.201,64.211,320220000.0
2009-11-02 07:10:00,64.214,64.253,64.208,64.241,373120000.0
2009-11-02 07:15:00,64.25,64.25,64.205,64.221,631280000.0
2009-11-02 07:20:00,64.224,64.247,64.184,64.218,356900000.0
2009-11-02 07:25:00,64.23,64.254,64.222,64.231,191110000.0
2009-11-02 07:30:00,64.243,64.251,64.222,64.238,461460000.0
2009-11-02 07:35:00,64.222,64.252,64.215,64.245,350380000.0
2009-11-02 07:40:00,64.228,64.258,64.226,64.241,363760000.0
2009-11-02 07:45:00,64.238,64.257,64.208,64.247,393430000.0
2009-11-02 07:50:00,64.241,64.276,64.218,64.251,329120000.0
2009-11-02 07:55:00,64.263,64.343,64.25,64.321,305410000.0
2009-11-02 08:00:00,64.313,64.324,64.29,64.31,342940000.0
2009-11-02 08:05:00,64.325,64.325,64.276,64.291,409380000.0
2009-11-02 08:10:00,64.294,64.348,64.274,64.335,340600000.0
2009-11-02 08:15:00,64.343,64.353,64.305,64.317,498940000.0
2009-11-02 08:20:00,64.296,64.331,64.295,64.308,312310000.0
2009-11-02 08:25:00,64.305,64.32,64.262,64.284,345210000.0
2009-11-02 08:30:00,64.276,64.303,64.257,64.288,549180000.0
2009-11-02 08:35:00,64.294,64.361,64.291,64.308,470670000.0
2009-11-02 08:40:00,64.308,64.313,64.292,64.304,175940000.0
2009-11-02 08:45:00,64.316,64.323,64.295,64.323,384360000.0
2009-11-02 08:50:00,64.305,64.343,64.295,64.33,463140000.0
2009-11-02 08:55:00,64.338,64.343,64.312,64.326,265240000.0
2009-11-02 09:00:00,64.325,64.332,64.272,64.301,307150000.0
2009-11-02 09:05:00,64.297,64.33,64.285,64.314,425450000.0
2009-11-02 09:10:00,64.305,64.35,64.29,64.332,293820000.0
2009-11-02 09:15:00,64.351,64.383,64.327,64.364,340200000.0
2009-11-02 09:20:00,64.372,64.372,64.3,64.346,409160000.0
2009-11-02 09:25:00,64.362,64.364,64.333,64.342,294890000.0
2009-11-02 09:30:00,64.354,64.365,64.321,64.354,501760000.0
2009-11-02 09:35:00,64.349,64.357,64.323,64.335,396720000.0
2009-11-02 09:40:00,64.346,64.357,64.314,64.332,392980000.0
2009-11-02 09:45:00,64.344,64.37,64.325,64.355,441350000.0
2009-11-02 09:50:00,64.368,64.379,64.334,64.375,466500000.0
2009-11-02 09:55:00,64.362,64.405,64.362,64.385,380420000.0
2009-11-02 10:00:00,64.368,64.409,64.347,64.395,288300000.0
2009-11-02 10:05:00,64.398,64.477,64.398,64.415,263130000.0
2009-11-02 10:10:00,64.388,64.401,64.345,64.375,310080000.0
2009-11-02 10:15:00,64.39,64.413,64.365,64.398,242080000.0
2009-11-02 10:20:00,64.392,64.413,64.367,64.401,175540000.0
2009-11-02 10:25:00,64.399,64.483,64.389,64.452,390350000.0
2009-11-02 10:30:00,64.464,64.464,64.404,64.439,318590000.0
2009-11-02 10:35:00,64.428,64.493,64.41,64.491,303610000.0
2009-11-02 10:40:00,64.47,64.495,64.458,64.479,244400000.0
2009-11-02 10:45:00,64.487,64.5,64.445,64.461,467320000.0
2009-11-02 10:50:00,64.464,64.532,64.456,64.53,299150000.0
2009-11-02 10:55:00,64.533,64.568,64.504,64.518,383750000.0
2009-11-02 11:00:00,64.525,64.527,64.466,64.473,342900000.0
2009-11-02 11:05:00,64.48,64.493,64.45,64.469,320020000.0
2009-11-02 11:10:00,64.462,64.51,64.443,64.479,529370000.0
2009-11-02 11:15:00,64.482,64.485,64.408,64.408,412470000.0
2009-11-02 11:20:00,64.411,64.423,64.385,64.415,404510000.0
2009-11-02 11:25:00,64.421,64.445,64.392,64.433,433630000.0
2009-11-02 11:30:00,64.438,64.471,64.406,64.457,411020000.0
2009-11-02 11:35:00,64.458,64.462,64.409,64.409,458900000.0
2009-11-02 11:40:00,64.407,64.45,64.389,64.433,536980000.0
2009-11-02 11:45:00,64.443,64.443,64.396,64.421,298600000.0
2009-11-02 11:50:00,64.413,64.444,64.403,64.432,378610000.0
2009-11-02 11:55:00,64.434,64.468,64.427,64.454,606530000.0
2009-11-02 12:00:00,64.469,64.497,64.444,64.47,394580000.0
2009-11-02 12:05:00,64.47,64.483,64.447,64.449,186690000.0
2009-11-02 12:10:00,64.465,64.483,64.432,64.435,444100000.0
2009-11-02 12:15:00,64.448,64.464,64.424,64.443,401630000.0
2009-11-02 12:20:00,64.425,64.457,64.422,64.443,311460000.0
2009-11-02 12:25:00,64.435,64.442,64.405,64.425,347730000.0
2009-11-02 12:30:00,64.442,64.445,64.396,64.407,376440000.0
2009-11-02 12:35:00,64.418,64.42,64.375,64.386,319070000.0
2009-11-02 12:40:00,64.384,64.43,64.378,64.412,324610000.0
2009-11-02 12:45:00,64.419,64.419,64.373,64.389,350150000.0
2009-11-02 12:50:00,64.381,64.392,64.365,64.379,327660000.0
2009-11-02 12:55:00,64.375,64.388,64.351,64.365,441530000.0
2009-11-02 13:00:00,64.378,64.378,64.278,64.278,536410000.0
2009-11-02 13:05:00,64.264,64.308,64.232,64.275,299470000.0
2009-11-02 13:10:00,64.268,64.288,64.233,64.251,259030000.0
2009-11-02 13:15:00,64.252,64.271,64.218,64.231,514350000.0
2009-11-02 13:20:00,64.248,64.272,64.205,64.219,228040000.0
2009-11-02 13:25:00,64.218,64.243,64.179,64.233,331090000.0
2009-11-02 13:30:00,64.245,64.252,64.214,64.223,472930000.0
2009-11-02 13:35:00,64.195,64.253,64.195,64.238,258900000.0
2009-11-02 13:40:00,64.231,64.263,64.217,64.234,311910000.0
2009-11-02 13:45:00,64.236,64.282,64.235,64.261,345390000.0
2009-11-02 13:50:00,64.268,64.296,64.244,64.266,373810000.0
2009-11-02 13:55:00,64.26,64.26,64.229,64.247,393920000.0
2009-11-02 14:00:00,64.233,64.284,64.233,64.265,445570000.0
2009-11-02 14:05:00,64.264,64.278,64.254,64.267,187160000.0
2009-11-02 14:10:00,64.26,64.263,64.222,64.235,237670000.0
2009-11-02 14:15:00,64.23,64.237,64.163,64.222,343890000.0
2009-11-02 14:20:00,64.23,64.248,64.209,64.239,552870000.0
2009-11-02 14:25:00,64.218,64.248,64.195,64.206,479330000.0
2009-11-02 14:30:00,64.208,64.223,64.175,64.183,273340000.0
2009-11-02 14:35:00,64.185,64.23,64.174,64.212,306770000.0
2009-11-02 14:40:00,64.205,64.23,64.19,64.216,513530000.0
2009-11-02 14:45:00,64.235,64.254,64.223,64.243,228850000.0
2009-11-02 14:50:00,64.237,64.302,64.227,64.286,354500000.0
2009-11-02 14:55:00,64.272,64.296,64.268,64.278,456330000.0
2009-11-02 15:00:00,64.285,64.299,64.262,64.291,272650000.0
2009-11-02 15:05:00,64.284,64.3,64.255,64.262,304520000.0
2009-11-02 15:10:00,64.264,64.288,64.262,64.286,435110000.0
2009-11-02 15:15:00,64.283,64.294,64.268,64.288,312890000.0
2009-11-02 15:20:00,64.281,64.294,64.262,64.283,460640000.0
2009-11-02 15:25:00,64.286,64.296,64.263,64.292,433610000.0
2009-11-02 15:30:00,64.295,64.332,64.29,64.316,399600000.0
2009-11-02 15:35:00,64.303,64.342,64.289,64.331,453520000.0
2009-11-02 15:40:00,64.336,64.34,64.295,64.325,459160000.0
2009-11-02 15:45:00,64.343,64.352,64.311,64.345,383020000.0
2009-11-02 15:50:00,64.335,64.361,64.33,64.361,315650000.0
2009-11-02 15:55:00,64.366,64.393,64.338,64.351,377400000.0
2009-11-02 16:00:00,64.365,64.389,64.334,64.355,221370000.0
2009-11-02 16:05:00,64.358,64.36,64.302,64.319,264260000.0
2009-11-02 16:10:00,64.322,64.329,64.296,64.326,199060000.0
2009-11-02 16:15:00,64.315,64.322,64.29,64.316,371730000.0
2009-11-02 16:20:00,64.317,64.333,64.303,64.317,331790000.0
2009-11-02 16:25:00,64.309,64.348,64.308,64.336,322120000.0
2009-11-02 16:30:00,64.34,64.393,64.331,64.382,177460000.0
2009-11-02 16:35:00,64.381,64.389,64.353,64.368,469670000.0
2009-11-02 16:40:00,64.367,64.382,64.342,64.354,374830000.0
2009-11-02 16:45:00,64.365,64.373,64.321,64.341,345880000.0
2009-11-02 16:50:00,64.359,64.447,64.345,64.421,375950000.0
2009-11-02 16:55:00,64.432,64.44,64.385,64.427,298400000.0
2009-11-02 17:00:00,64.426,64.87,64.42,64.808,492310000.0
2009-11-02 17:05:00,64.837,64.849,64.657,64.693,481190000.0
2009-11-02 17:10:00,64.646,64.697,64.631,64.654,458760000.0
2009-11-02 17:15:00,64.686,64.8,64.663,64.76,453370000.0
2009-11-02 17:20:00,64.773,64.779,64.698,64.726,434950000.0
2009-11-02 17:25:00,64.742,64.772,64.721,64.758,391340000.0
2009-11-02 17:30:00,64.756,64.852,64.745,64.81,583430000.0
2009-11-02 17:35:00,64.806,64.832,64.796,64.811,446370000.0
2009-11-02 17:40:00,64.826,64.859,64.776,64.778,424380000.0
2009-11-02 17:45:00,64.785,64.788,64.714,64.737,469500000.0
2009-11-02 17:50:00,64.75,64.764,64.703,64.722,393080000.0
2009-11-02 17:55:00,64.735,64.743,64.706,64.721,414200000.0
2009-11-02 18:00:00,64.718,64.751,64.656,64.676,457960000.0
2009-11-02 18:05:00,64.678,64.746,64.678,64.718,452040000.0
2009-11-02 18:10:00,64.721,64.746,64.698,64.738,547140000.0
2009-11-02 18:15:00,64.735,64.796,64.714,64.79,597850000.0
2009-11-02 18:20:00,64.79,64.864,64.787,64.846,460210000.0
2009-11-02 18:25:00,64.858,64.858,64.79,64.8,552030000.0
2009-11-02 18:30:00,64.821,64.822,64.77,64.785,383570000.0
2009-11-02 18:35:00,64.785,64.815,64.772,64.794,455810000.0
2009-11-02 18:40:00,64.789,64.811,64.784,64.801,370030000.0
2009-11-02 18:45:00,64.802,64.803,64.773,64.797,322810000.0
2009-11-02 18:50:00,64.803,64.803,64.774,64.793,271510000.0
2009-11-02 18:55:00,64.772,64.812,64.772,64.797,406070000.0
2009-11-02 19:00:00,64.81,64.812,64.756,64.767,576340000.0
2009-11-02 19:05:00,64.735,64.753,64.712,64.749,337500000.0
2009-11-02 19:10:00,64.752,64.775,64.738,64.741,189790000.0
2009-11-02 19:15:00,64.747,64.747,64.684,64.717,495390000.0
2009-11-02 19:20:00,64.711,64.715,64.645,64.689,322070000.0
2009-11-02 19:25:00,64.681,64.733,64.681,64.69,332840000.0
2009-11-02 19:30:00,64.707,64.707,64.61,64.61,414560000.0
2009-11-02 19:35:00,64.616,64.631,64.592,64.605,302070000.0
2009-11-02 19:40:00,64.615,64.629,64.546,64.577,323610000.0
2009-11-02 19:45:00,64.588,64.632,64.576,64.615,319870000.0
2009-11-02 19:50:00,64.589,64.61,64.494,64.533,399550000.0
2009-11-02 19:55:00,64.549,64.56,64.487,64.505,324420000.0
2009-11-02 20:00:00,64.502,64.51,64.382,64.416,488000000.0
2009-11-02 20:05:00,64.427,64.452,64.403,64.441,397180000.0
2009-11-02 20:10:00,64.446,64.464,64.416,64.416,416230000.0
2009-11-02 20:15:00,64.439,64.439,64.355,64.416,497950000.0
2009-11-02 20:20:00,64.436,64.458,64.411,64.432,352190000.0
2009-11-02 20:25:00,64.44,64.471,64.426,64.463,342760000.0
2009-11-02 20:30:00,64.464,64.466,64.415,64.435,308390000.0
2009-11-02 20:35:00,64.44,64.459,64.411,64.447,260660000.0
2009-11-02 20:40:00,64.445,64.481,64.445,64.458,405090000.0
2009-11-02 20:45:00,64.483,64.516,64.463,64.496,574730000.0
2009-11-02 20:50:00,64.482,64.501,64.441,64.456,331970000.0
2009-11-02 20:55:00,64.444,64.492,64.443,64.48,179930000.0
2009-11-02 21:00:00,64.489,64.498,64.456,64.484,497960000.0
2009-11-02 21:05:00,64.482,64.491,64.444,64.471,329420000.0
2009-11-02 21:10:00,64.455,64.51,64.454,64.5,312980000.0
2009-11-02 21:15:00,64.496,64.496,64.455,64.462,404330000.0
2009-11-02 21:20:00,64.458,64.507,64.453,64.487,304680000.0
2009-11-02 21:25:00,64.487,64.526,64.485,64.524,305130000.0
2009-11-02 21:30:00,64.527,64.539,64.515,64.533,334720000.0
2009-11-02 21:35:00,64.503,64.534,64.485,64.5,394430000.0
2009-11-02 21:40:00,64.506,64.511,64.472,64.506,324370000.0
2009-11-02 21:45:00,64.503,64.523,64.484,64.499,469620000.0
2009-11-02 21:50:00,64.49,64.531,64.483,64.523,392550000.0
2009-11-02 21:55:00,64.537,64.54,64.481,64.527,412770000.0
2009-11-02 22:00:00,64.536,64.552,64.509,64.551,468570000.0
2009-11-02 22:05:00,64.534,64.55,64.497,64.497,278720000.0
2009-11-02 22:10:00,64.506,64.535,64.489,64.533,226120000.0
2009-11-02 22:15:00,64.532,64.54,64.504,64.522,337480000.0
2009-11-02 22:20:00,64.514,64.544,64.511,64.517,527950000.0
2009-11-02 22:25:00,64.499,64.525,64.498,64.512,456380000.0
2009-11-02 22:30:00,64.502,64.521,64.472,64.499,253550000.0
2009-11-02 22:35:00,64.491,64.498,64.472,64.477,302070000.0
2009-11-02 22:40:00,64.48,64.54,64.467,64.531,476150000.0
2009-11-02 22:45:00,64.542,64.547,64.504,64.517,218570000.0
2009-11-02 22:50:00,64.502,64.515,64.482,64.502,349830000.0
2009-11-02 22:55:00,64.507,64.512,64.47,64.492,464210000.0
2009-11-02 23:00:00,64.499,64.499,64.442,64.461,272350000.0
2009-11-02 23:05:00,64.47,64.478,64.465,64.469,195500000.0
2009-11-02 23:10:00,64.457,64.486,64.452,64.466,235230000.0
2009-11-02 23:15:00,64.481,64.482,64.441,64.462,328520000.0
2009-11-02 23:20:00,64.456,64.47,64.451,64.458,534150000.0
2009-11-02 23:25:00,64.464,64.473,64.44,64.446,253300000.0
2009-11-02 23:30:00,64.467,64.477,64.437,64.446,344950000.0
2009-11-02 23:35:00,64.467,64.471,64.44,64.458,124170000.0
2009-11-02 23:40:00,64.452,64.477,64.452,64.467,317880000.0
2009-11-02 23:45:00,64.464,64.478,64.428,64.445,529150000.0
2009-11-02 23:50:00,64.438,64.457,64.419,64.435,458820000.0
2009-11-02 23:55:00,64.427,64.432,64.383,64.383,219620000.0
2009-11-03 00:00:00,64.411,64.42,64.369,64.369,275680000.0
2009-11-03 00:05:00,64.407,64.436,64.394,64.402,290190000.0
2009-11-03 00:10:00,64.391,64.453,64.391,64.436,288280000.0
2009-11-03 00:15:00,64.439,64.469,64.425,64.452,363780000.0
2009-11-03 00:20:00,64.46,64.484,64.448,64.465,552430000.0
2009-11-03 00:25:00,64.469,64.481,64.452,64.476,469690000.0
2009-11-03 00:30:00,64.484,64.495,64.464,64.485,155700000.0
2009-11-03 00:35:00,64.486,64.504,64.475,64.492,266040000.0
2009-11-03 00:40:00,64.506,64.507,64.47,64.499,191260000.0
2009-11-03 00:45:00,64.505,64.515,64.487,64.498,399230000.0
2009-11-03 00:50:00,64.508,64.554,64.502,64.552,609240000.0
2009-11-03 00:55:00,64.549,64.56,64.517,64.551,393120000.0
2009-11-03 01:00:00,64.572,64.572,64.538,64.565,186290000.0
2009-11-03 01:05:00,64.542,64.596,64.541,64.585,439240000.0
2009-11-03 01:10:00,64.571,64.572,64.539,64.545,389780000.0
2009-11-03 01:15:00,64.561,64.581,64.536,64.563,310820000.0
2009-11-03 01:20:00,64.569,64.57,64.522,64.563,350920000.0
2009-11-03 01:25:00,64.572,64.58,64.552,64.561,188070000.0
2009-11-03 01:30:00,64.577,64.601,64.566,64.586,400230000.0
2009-11-03 01:35:00,64.574,64.593,64.555,64.566,597830000.0
2009-11-03 01:40:00,64.563,64.595,64.541,64.567,394000000.0
2009-11-03 01:45:00,64.568,64.603,64.555,64.579,185480000.0
2009-11-03 01:50:00,64.596,64.609,64.581,64.598,306810000.0
2009-11-03 01:55:00,64.585,64.604,64.566,64.603,229900000.0
2009-11-03 02:00:00,64.59,64.635,64.582,64.627,275870000.0
2009-11-03 02:05:00,64.642,64.742,64.636,64.686,333060000.0
2009-11-03 02:10:00,64.702,64.731,64.668,64.717,224790000.0
2009-11-03 02:15:00,64.713,64.755,64.685,64.727,537090000.0
2009-11-03 02:20:00,64.717,64.73,64.645,64.695,270450000.0
2009-11-03 02:25:00,64.699,64.704,64.664,64.696,243240000.0
2009-11-03 02:30:00,64.695,64.707,64.672,64.704,513050000.0
2009-11-03 02:35:00,64.673,64.715,64.673,64.689,336850000.0
2009-11-03 02:40:00,64.663,64.708,64.658,64.678,298500000.0
2009-11-03 02:45:00,64.672,64.686,64.634,64.666,165640000.0
2009-11-03 02:50:00,64.661,64.69,64.629,64.685,361600000.0
2009-11-03 02:55:00,64.688,64.695,64.649,64.695,233760000.0
2009-11-03 03:00:00,64.694,64.694,64.574,64.574,184830000.0
2009-11-03 03:05:00,64.593,64.603,64.537,64.595,226740000.0
2009-11-03 03:10:00,64.588,64.63,64.57,64.623,354970000.0
2009-11-03 03:15:00,64.621,64.628,64.574,64.604,533030000.0
2009-11-03 03:20:00,64.572,64.604,64.546,64.593,374900000.0
2009-11-03 03:25:00,64.586,64.62,64.562,64.593,193630000.0
2009-11-03 03:30:00,64.625,64.625,64.576,64.598,340400000.0
2009-11-03 03:35:00,64.6,64.612,64.554,64.59,547690000.0
2009-11-03 03:40:00,64.594,64.691,64.571,64.691,351970000.0
2009-11-03 03:45:00,64.685,64.708,64.647,64.687,341630000.0
2009-11-03 03:50:00,64.681,64.701,64.653,64.689,378670000.0
2009-11-03 03:55:00,64.645,64.678,64.637,64.669,235640000.0
2009-11-03 04:00:00,64.66,64.666,64.622,64.665,453540000.0
2009-11-03 04:05:00,64.645,64.666,64.629,64.649,541590000.0
2009-11-03 04:10:00,64.654,64.657,64.594,64.626,342340000.0
2009-11-03 04:15:00,64.635,64.635,64.59,64.61,177300000.0
2009-11-03 04:20:00,64.58,64.61,64.563,64.593,275000000.0
2009-11-03 04:25:00,64.596,64.605,64.563,64.598,312620000.0
2009-11-03 04:30:00,64.615,64.661,64.601,64.635,477350000.0
2009-11-03 04:35:00,64.626,64.643,64.598,64.628,303440000.0
2009-11-03 04:40:00,64.589,64.613,64.574,64.613,413750000.0
2009-11-03 04:45:00,64.604,64.618,64.574,64.616,330400000.0
2009-11-03 04:50:00,64.609,64.658,64.575,64.607,310800000.0
2009-11-03 04:55:00,64.633,64.636,64.592,64.611,429830000.0
2009-11-03 05:00:00,64.637,64.65,64.601,64.633,285270000.0
2009-11-03 05:05:00,64.636,64.645,64.614,64.639,299540000.0
2009-11-03 05:10:00,64.636,64.664,64.617,64.664,351060000.0
2009-11-03 05:15:00,64.656,64.677,64.641,64.67,354460000.0
2009-11-03 05:20:00,64.674,64.682,64.637,64.666,186810000.0
2009-11-03 05:25:00,64.657,64.663,64.532,64.566,421870000.0
2009-11-03 05:30:00,64.592,64.616,64.489,64.616,563740000.0
2009-11-03 05:35:00,64.625,64.639,64.577,64.623,359120000.0
2009-11-03 05:40:00,64.606,64.649,64.578,64.616,173850000.0
2009-11-03 05:45:00,64.615,64.63,64.582,64.615,116240000.0
2009-11-03 05:50:00,64.625,64.63,64.599,64.619,74760000.0
2009-11-03 05:55:00,64.629,64.633,64.544,64.564,87180000.0
2009-11-03 06:00:00,64.564,64.566,64.512,64.512,69540000.0
2009-11-03 06:05:00,64.538,64.551,64.522,64.543,48720000.0
2009-11-03 06:10:00,64.549,64.558,64.518,64.538,71150000.0
2009-11-03 06:15:00,64.539,64.57,64.508,64.568,83990000.0
2009-11-03 06:20:00,64.55,64.583,64.542,64.551,60820000.0
2009-11-03 06:25:00,64.555,64.559,64.511,64.539,76410000.0
2009-11-03 06:30:00,64.535,64.542,64.484,64.515,74150000.0
2009-11-03 06:35:00,64.508,64.516,64.487,64.5,73140000.0
2009-11-03 06:40:00,64.502,64.518,64.465,64.518,62920000.0
2009-11-03 06:45:00,64.524,64.527,64.496,64.525,81240000.0
2009-11-03 06:50:00,64.518,64.522,64.481,64.503,66950000.0
2009-11-03 06:55:00,64.51,64.51,64.453,64.492,78580000.0
2009-11-03 07:00:00,64.495,64.508,64.459,64.496,80780000.0
2009-11-03 07:05:00,64.51,64.549,64.492,64.542,61140000.0
2009-11-03 07:10:00,64.543,64.584,64.526,64.584,64120000.0
2009-11-03 07:15:00,64.589,64.589,64.508,64.54,73270000.0
2009-11-03 07:20:00,64.53,64.56,64.502,64.514,62460000.0
2009-11-03 07:25:00,64.527,64.547,64.511,64.546,72720000.0
2009-11-03 07:30:00,64.541,64.551,64.512,64.551,66600000.0
2009-11-03 07:35:00,64.518,64.55,64.506,64.533,60630000.0
2009-11-03 07:40:00,64.508,64.545,64.508,64.523,44990000.0
2009-11-03 07:45:00,64.545,64.55,64.512,64.531,62480000.0
2009-11-03 07:50:00,64.513,64.576,64.513,64.574,66410000.0
2009-11-03 07:55:00,64.561,64.574,64.534,64.556,70420000.0
2009-11-03 08:00:00,64.576,64.576,64.521,64.534,71930000.0
2009-11-03 08:05:00,64.529,64.529,64.482,64.495,67710000.0
2009-11-03 08:10:00,64.519,64.533,64.491,64.511,68340000.0
2009-11-03 08:15:00,64.519,64.541,64.491,64.541,77020000.0
2009-11-03 08:20:00,64.548,64.556,64.518,64.553,59040000.0
2009-11-03 08:25:00,64.546,64.548,64.521,64.539,71060000.0
2009-11-03 08:30:00,64.546,64.546,64.532,64.543,45350000.0
2009-11-03 08:35:00,64.543,64.543,64.497,64.522,37980000.0
2009-11-03 08:40:00,64.49,64.511,64.478,64.511,68720000.0
2009-11-03 08:45:00,64.517,64.528,64.486,64.505,59660000.0
2009-11-03 08:50:00,64.52,64.52,64.461,64.493,81400000.0
2009-11-03 08:55:00,64.482,64.527,64.474,64.519,73490000.0
2009-11-03 09:00:00,64.514,64.529,64.443,64.463,81080000.0
2009-11-03 09:05:00,64.454,64.483,64.442,64.46,66930000.0
2009-11-03 09:10:00,64.467,64.475,64.421,64.447,64120000.0
2009-11-03 09:15:00,64.446,64.446,64.35,64.356,72110000.0
2009-11-03 09:20:00,64.372,64.38,64.332,64.357,87070000.0
2009-11-03 09:25:00,64.391,64.398,64.354,64.381,73560000.0
2009-11-03 09:30:00,64.343,64.399,64.331,64.371,72700000.0
2009-11-03 09:35:00,64.372,64.387,64.318,64.328,57000000.0
2009-11-03 09:40:00,64.301,64.345,64.3,64.334,74620000.0
2009-11-03 09:45:00,64.333,64.342,64.289,64.308,64260000.0
2009-11-03 09:50:00,64.318,64.349,64.296,64.34,74150000.0
2009-11-03 09:55:00,64.338,64.355,64.305,64.352,74860000.0
2009-11-03 10:00:00,64.34,64.341,64.283,64.319,91980000.0
2009-11-03 10:05:00,64.309,64.364,64.309,64.355,70370000.0
2009-11-03 10:10:00,64.369,64.369,64.281,64.309,69760000.0
2009-11-03 10:15:00,64.31,64.324,64.264,64.268,68120000.0
2009-11-03 10:20:00,64.299,64.327,64.277,64.309,80660000.0
2009-11-03 10:25:00,64.271,64.328,64.259,64.278,85630000.0
2009-11-03 10:30:00,64.265,64.265,64.199,64.228,71310000.0
2009-11-03 10:35:00,64.228,64.261,64.19,64.216,88520000.0
2009-11-03 10:40:00,64.185,64.203,64.141,64.163,75260000.0
2009-11-03 10:45:00,64.181,64.219,64.149,64.214,88130000.0
2009-11-03 10:50:00,64.206,64.235,64.178,64.217,64280000.0
2009-11-03 10:55:00,64.217,64.273,64.206,64.215,79920000.0
2009-11-03 11:00:00,64.226,64.233,64.158,64.215,68190000.0
2009-11-03 11:05:00,64.218,64.273,64.202,64.272,91320000.0
2009-11-03 11:10:00,64.264,64.265,64.201,64.222,72330000.0
2009-11-03 11:15:00,64.228,64.239,64.189,64.222,67510000.0
2009-11-03 11:20:00,64.213,64.213,64.164,64.177,84620000.0
2009-11-03 11:25:00,64.189,64.192,64.164,64.176,56560000.0
2009-11-03 11:30:00,64.185,64.185,64.14,64.151,75890000.0
2009-11-03 11:35:00,64.154,64.198,64.134,64.177,89640000.0
2009-11-03 11:40:00,64.199,64.213,64.15,64.18,73610000.0
2009-11-03 11:45:00,64.192,64.192,64.131,64.138,88080000.0
2009-11-03 11:50:00,64.132,64.139,64.064,64.093,77930000.0
2009-11-03 11:55:00,64.07,64.128,64.052,64.072,85540000.0
2009-11-03 12:00:00,64.09,64.141,64.048,64.106,63200000.0
2009-11-03 12:05:00,64.097,64.123,64.08,64.1,68470000.0
2009-11-03 12:10:00,64.121,64.13,64.082,64.086,77090000.0
2009-11-03 12:15:00,64.108,64.15,64.073,64.129,75010000.0
2009-11-03 12:20:00,64.142,64.177,64.101,64.174,73970000.0
2009-11-03 12:25:00,64.181,64.183,64.112,64.162,76860000.0
2009-11-03 12:30:00,64.183,64.194,64.14,64.191,62550000.0
2009-11-03 12:35:00,64.185,64.2,64.161,64.168,80690000.0
2009-11-03 12:40:00,64.201,64.255,64.185,64.254,96770000.0
2009-11-03 12:45:00,64.24,64.26,64.208,64.244,64140000.0
2009-11-03 12:50:00,64.265,64.271,64.171,64.182,67300000.0
2009-11-03 12:55:00,64.182,64.248,64.169,64.247,83260000.0
2009-11-03 13:00:00,64.252,64.252,64.158,64.179,69010000.0
2009-11-03 13:05:00,64.174,64.18,64.109,64.142,61840000.0
2009-11-03 13:10:00,64.147,64.147,64.096,64.124,64320000.0
2009-11-03 13:15:00,64.135,64.157,64.095,64.137,83030000.0
2009-11-03 13:20:00,64.16,64.161,64.126,64.153,79730000.0
2009-11-03 13:25:00,64.158,64.171,64.13,64.147,75430000.0
2009-11-03 13:30:00,64.158,64.183,64.133,64.161,61790000.0
2009-11-03 13:35:00,64.158,64.17,64.129,64.146,70760000.0
2009-11-03 13:40:00,64.15,64.174,64.133,64.158,78430000.0
2009-11-03 13:45:00,64.156,64.172,64.137,64.153,78440000.0
2009-11-03 13:50:00,64.16,64.203,64.152,64.203,70130000.0
2009-11-03 13:55:00,64.191,64.191,64.115,64.136,77470000.0
2009-11-03 14:00:00,64.141,64.171,64.124,64.169,76470000.0
2009-11-03 14:05:00,64.16,64.236,64.149,64.219,76050000.0
2009-11-03 14:10:00,64.222,64.252,64.183,64.235,82650000.0
2009-11-03 14:15:00,64.245,64.292,64.215,64.292,65410000.0
2009-11-03 14:20:00,64.3,64.3,64.231,64.235,71440000.0
2009-11-03 14:25:00,64.254,64.321,64.246,64.309,68160000.0
2009-11-03 14:30:00,64.312,64.353,64.272,64.303,321720000.0
2009-11-03 14:35:00,64.338,64.404,64.311,64.383,460180000.0
2009-11-03 14:40:00,64.359,64.362,64.309,64.319,438020000.0
2009-11-03 14:45:00,64.343,64.345,64.279,64.304,445060000.0
2009-11-03 14:50:00,64.293,64.293,64.218,64.23,461020000.0
2009-11-03 14:55:00,64.254,64.3,64.241,64.3,412040000.0
2009-11-03 15:00:00,64.306,64.38,64.275,64.362,348590000.0
2009-11-03 15:05:00,64.365,64.371,64.314,64.345,360310000.0
2009-11-03 15:10:00,64.345,64.368,64.304,64.329,519590000.0
2009-11-03 15:15:00,64.326,64.358,64.301,64.344,356570000.0
2009-11-03 15:20:00,64.335,64.377,64.31,64.369,487660000.0
2009-11-03 15:25:00,64.375,64.391,64.325,64.325,494750000.0
2009-11-03 15:30:00,64.353,64.358,64.303,64.303,564900000.0
2009-11-03 15:35:00,64.334,64.339,64.285,64.339,476510000.0
2009-11-03 15:40:00,64.328,64.336,64.244,64.277,554230000.0
2009-11-03 15:45:00,64.282,64.287,64.243,64.269,423990000.0
2009-11-03 15:50:00,64.272,64.305,64.244,64.277,437780000.0
2009-11-03 15:55:00,64.282,64.284,64.203,64.26,453750000.0
2009-11-03 16:00:00,64.272,64.328,64.247,64.286,342120000.0
2009-11-03 16:05:00,64.298,64.328,64.268,64.27,439120000.0
2009-11-03 16:10:00,64.293,64.306,64.256,64.287,414410000.0
2009-11-03 16:15:00,64.295,64.324,64.264,64.306,577630000.0
2009-11-03 16:20:00,64.313,64.368,64.288,64.337,433730000.0
2009-11-03 16:25:00,64.327,64.361,64.316,64.36,425720000.0
2009-11-03 16:30:00,64.361,64.364,64.282,64.316,474360000.0
2009-11-03 16:35:00,64.321,64.342,64.285,64.305,377720000.0
2009-11-03 16:40:00,64.334,64.379,64.312,64.351,415840000.0
2009-11-03 16:45:00,64.358,64.384,64.316,64.332,538080000.0
2009-11-03 16:50:00,64.331,64.409,64.313,64.38,384710000.0
2009-11-03 16:55:00,64.398,64.456,64.378,64.422,363170000.0
2009-11-03 17:00:00,64.44,64.539,64.418,64.506,411220000.0
2009-11-03 17:05:00,64.514,64.518,64.43,64.43,326960000.0
2009-11-03 17:10:00,64.455,64.455,64.368,64.397,400450000.0
2009-11-03 17:15:00,64.415,64.432,64.355,64.376,332470000.0
2009-11-03 17:20:00,64.378,64.413,64.354,64.413,206730000.0
2009-11-03 17:25:00,64.413,64.413,64.352,64.352,317670000.0
2009-11-03 17:30:00,64.378,64.407,64.354,64.405,475040000.0
2009-11-03 17:35:00,64.411,64.411,64.356,64.38,184200000.0
2009-11-03 17:40:00,64.384,64.468,64.368,64.451,242960000.0
2009-11-03 17:45:00,64.465,64.468,64.39,64.453,294400000.0
2009-11-03 17:50:00,64.452,64.473,64.435,64.451,229420000.0
2009-11-03 17:55:00,64.444,64.449,64.387,64.426,324260000.0
2009-11-03 18:00:00,64.421,64.437,64.366,64.392,373830000.0
2009-11-03 18:05:00,64.421,64.421,64.308,64.327,401130000.0
2009-11-03 18:10:00,64.345,64.393,64.334,64.371,471710000.0
2009-11-03 18:15:00,64.371,64.384,64.335,64.373,442920000.0
2009-11-03 18:20:00,64.365,64.419,64.355,64.401,385330000.0
2009-11-03 18:25:00,64.381,64.402,64.362,64.387,495130000.0
2009-11-03 18:30:00,64.402,64.402,64.352,64.368,334440000.0
2009-11-03 18:35:00,64.367,64.371,64.322,64.344,408060000.0
2009-11-03 18:40:00,64.349,64.362,64.323,64.347,340840000.0
2009-11-03 18:45:00,64.351,64.355,64.298,64.333,316350000.0
2009-11-03 18:50:00,64.349,64.36,64.314,64.323,356760000.0
2009-11-03 18:55:00,64.349,64.386,64.332,64.364,364220000.0
2009-11-03 19:00:00,64.368,64.379,64.335,64.353,329480000.0
2009-11-03 19:05:00,64.359,64.375,64.342,64.354,383730000.0
2009-11-03 19:10:00,64.37,64.376,64.344,64.373,448690000.0
2009-11-03 19:15:00,64.37,64.381,64.336,64.353,179740000.0
2009-11-03 19:20:00,64.354,64.358,64.323,64.327,382970000.0
2009-11-03 19:25:00,64.347,64.347,64.293,64.306,629810000.0
2009-11-03 19:30:00,64.314,64.335,64.287,64.325,384530000.0
2009-11-03 19:35:00,64.337,64.405,64.311,64.405,224480000.0
2009-11-03 19:40:00,64.406,64.413,64.384,64.399,375310000.0
2009-11-03 19:45:00,64.414,64.414,64.382,64.405,445250000.0
2009-11-03 19:50:00,64.402,64.415,64.384,64.413,180080000.0
2009-11-03 19:55:00,64.412,64.413,64.384,64.387,386250000.0
2009-11-03 20:00:00,64.394,64.406,64.352,64.362,492050000.0
2009-11-03 20:05:00,64.368,64.414,64.357,64.414,393920000.0
2009-11-03 20:10:00,64.419,64.434,64.402,64.421,253350000.0
2009-11-03 20:15:00,64.433,64.433,64.357,64.379,269250000.0
2009-11-03 20:20:00,64.395,64.395,64.352,64.367,227520000.0
2009-11-03 20:25:00,64.379,64.39,64.354,64.361,304560000.0
2009-11-03 20:30:00,64.373,64.373,64.307,64.334,519760000.0
2009-11-03 20:35:00,64.349,64.423,64.33,64.408,455870000.0
2009-11-03 20:40:00,64.423,64.436,64.404,64.436,327030000.0
2009-11-03 20:45:00,64.443,64.466,64.414,64.457,330110000.0
2009-11-03 20:50:00,64.457,64.476,64.443,64.444,308360000.0
2009-11-03 20:55:00,64.46,64.479,64.44,64.447,473740000.0
2009-11-03 21:00:00,64.466,64.488,64.423,64.439,345510000.0
2009-11-03 21:05:00,64.44,64.459,64.418,64.437,490200000.0
2009-11-03 21:10:00,64.444,64.467,64.415,64.433,430550000.0
2009-11-03 21:15:00,64.449,64.47,64.391,64.458,483820000.0
2009-11-03 21:20:00,64.456,64.543,64.456,64.499,363200000.0
2009-11-03 21:25:00,64.502,64.505,64.46,64.463,365160000.0
2009-11-03 21:30:00,64.484,64.484,64.452,64.467,391720000.0
2009-11-03 21:35:00,64.459,64.499,64.456,64.466,443070000.0
2009-11-03 21:40:00,64.472,64.5,64.46,64.473,405720000.0
2009-11-03 21:45:00,64.491,64.516,64.475,64.491,543650000.0
2009-11-03 21:50:00,64.503,64.511,64.485,64.506,449590000.0
2009-11-03 21:55:00,64.503,64.503,64.459,64.482,542220000.0
2009-11-03 22:00:00,64.49,64.49,64.416,64.438,588760000.0
2009-11-03 22:05:00,64.434,64.476,64.431,64.465,435610000.0
2009-11-03 22:10:00,64.464,64.468,64.444,64.458,428830000.0
2009-11-03 22:15:00,64.474,64.474,64.436,64.453,439370000.0
2009-11-03 22:20:00,64.465,64.495,64.451,64.464,381010000.0
2009-11-03 22:25:00,64.464,64.486,64.448,64.45,406190000.0
2009-11-03 22:30:00,64.482,64.506,64.453,64.495,443410000.0
2009-11-03 22:35:00,64.495,64.516,64.471,64.477,463890000.0
2009-11-03 22:40:00,64.483,64.51,64.468,64.503,511510000.0
2009-11-03 22:45:00,64.5,64.502,64.463,64.484,420510000.0
2009-11-03 22:50:00,64.496,64.496,64.466,64.473,416020000.0
2009-11-03 22:55:00,64.487,64.513,64.469,64.482,430060000.0
2009-11-03 23:00:00,64.506,64.516,64.478,64.506,460770000.0
2009-11-03 23:05:00,64.498,64.508,64.471,64.504,435490000.0
2009-11-03 23:10:00,64.504,64.514,64.476,64.514,475070000.0
2009-11-03 23:15:00,64.515,64.522,64.481,64.504,317120000.0
2009-11-03 23:20:00,64.511,64.512,64.483,64.505,386450000.0
2009-11-03 23:25:00,64.506,64.513,64.481,64.487,334160000.0
2009-11-03 23:30:00,64.502,64.502,64.45,64.45,417720000.0
2009-11-03 23:35:00,64.457,64.473,64.44,64.46,409050000.0
2009-11-03 23:40:00,64.45,64.469,64.433,64.449,159480000.0
2009-11-03 23:45:00,64.476,64.502,64.453,64.483,312030000.0
2009-11-03 23:50:00,64.49,64.501,64.45,64.479,384310000.0
2009-11-03 23:55:00,64.483,64.505,64.471,64.484,313470000.0
2009-11-04 00:00:00,64.533,64.533,64.439,64.47,192720000.0
2009-11-04 00:05:00,64.474,64.485,64.443,64.476,207450000.0
2009-11-04 00:10:00,64.466,64.48,64.449,64.455,175760000.0
2009-11-04 00:15:00,64.488,64.488,64.451,64.485,379420000.0
2009-11-04 00:20:00,64.486,64.503,64.455,64.478,247950000.0
2009-11-04 00:25:00,64.476,64.493,64.455,64.483,381960000.0
2009-11-04 00:30:00,64.476,64.489,64.46,64.468,467960000.0
2009-11-04 00:35:00,64.48,64.48,64.452,64.464,408790000.0
2009-11-04 00:40:00,64.461,64.494,64.452,64.463,329150000.0
2009-11-04 00:45:00,64.493,64.496,64.463,64.489,503870000.0
2009-11-04 00:50:00,64.487,64.506,64.464,64.481,433460000.0
2009-11-04 00:55:00,64.492,64.492,64.449,64.464,351700000.0
2009-11-04 01:00:00,64.48,64.48,64.421,64.422,374570000.0
2009-11-04 01:05:00,64.439,64.451,64.42,64.429,317100000.0
2009-11-04 01:10:00,64.449,64.468,64.427,64.464,265090000.0
2009-11-04 01:15:00,64.473,64.506,64.458,64.489,495410000.0
2009-11-04 01:20:00,64.496,64.5,64.463,64.489,326250000.0
2009-11-04 01:25:00,64.497,64.516,64.486,64.515,236420000.0
2009-11-04 01:30:00,64.523,64.544,64.503,64.544,421730000.0
2009-11-04 01:35:00,64.549,64.581,64.522,64.532,268700000.0
2009-11-04 01:40:00,64.544,64.544,64.484,64.497,226170000.0
2009-11-04 01:45:00,64.508,64.532,64.494,64.525,539500000.0
2009-11-04 01:50:00,64.52,64.543,64.502,64.513,472900000.0
2009-11-04 01:55:00,64.528,64.547,64.505,64.546,278260000.0
2009-11-04 02:00:00,64.567,64.567,64.533,64.538,267400000.0
2009-11-04 02:05:00,64.547,64.547,64.499,64.517,313490000.0
2009-11-04 02:10:00,64.516,64.525,64.495,64.525,224450000.0
2009-11-04 02:15:00,64.534,64.534,64.438,64.438,495620000.0
2009-11-04 02:20:00,64.459,64.472,64.434,64.456,292820000.0
2009-11-04 02:25:00,64.464,64.464,64.409,64.436,310730000.0
2009-11-04 02:30:00,64.439,64.439,64.336,64.381,516840000.0
2009-11-04 02:35:00,64.375,64.413,64.358,64.373,441160000.0
2009-11-04 02:40:00,64.386,64.428,64.359,64.426,309000000.0
2009-11-04 02:45:00,64.431,64.431,64.382,64.387,187800000.0
2009-11-04 02:50:00,64.393,64.404,64.317,64.317,375930000.0
2009-11-04 02:55:00,64.324,64.348,64.286,64.32,249230000.0
2009-11-04 03:00:00,64.356,64.374,64.326,64.35,193420000.0
2009-11-04 03:05:00,64.377,64.428,64.354,64.385,242550000.0
2009-11-04 03:10:00,64.402,64.411,64.356,64.362,363080000.0
2009-11-04 03:15:00,64.393,64.403,64.359,64.388,552690000.0
2009-11-04 03:20:00,64.383,64.393,64.343,64.382,371900000.0
2009-11-04 03:25:00,64.384,64.408,64.356,64.405,213340000.0
2009-11-04 03:30:00,64.404,64.417,64.381,64.413,414560000.0
2009-11-04 03:35:00,64.413,64.443,64.391,64.421,567370000.0
2009-11-04 03:40:00,64.446,64.456,64.412,64.428,375590000.0
2009-11-04 03:45:00,64.416,64.418,64.348,64.376,370070000.0
2009-11-04 03:50:00,64.374,64.404,64.353,64.404,390950000.0
2009-11-04 03:55:00,64.404,64.413,64.356,64.403,252810000.0
2009-11-04 04:00:00,64.401,64.402,64.357,64.402,460670000.0
2009-11-04 04:05:00,64.407,64.416,64.38,64.384,532390000.0
2009-11-04 04:10:00,64.406,64.414,64.358,64.381,354100000.0
2009-11-04 04:15:00,64.402,64.402,64.355,64.383,269490000.0
2009-11-04 04:20:00,64.385,64.39,64.354,64.383,284380000.0
2009-11-04 04:25:00,64.386,64.394,64.356,64.377,391210000.0
2009-11-04 04:30:00,64.385,64.394,64.356,64.394,475390000.0
2009-11-04 04:35:00,64.396,64.396,64.369,64.369,318520000.0
2009-11-04 04:40:00,64.394,64.404,64.373,64.39,402630000.0
2009-11-04 04:45:00,64.404,64.406,64.38,64.389,333030000.0
2009-11-04 04:50:00,64.397,64.413,64.375,64.378,305690000.0
2009-11-04 04:55:00,64.395,64.449,64.386,64.426,399080000.0
2009-11-04 05:00:00,64.428,64.445,64.406,64.435,276090000.0
2009-11-04 05:05:00,64.417,64.432,64.401,64.409,297150000.0
2009-11-04 05:10:00,64.433,64.433,64.394,64.418,430110000.0
2009-11-04 05:15:00,64.434,64.435,64.401,64.418,406270000.0
2009-11-04 05:20:00,64.421,64.453,64.401,64.431,189840000.0
2009-11-04 05:25:00,64.455,64.456,64.419,64.431,416150000.0
2009-11-04 05:30:00,64.451,64.462,64.42,64.456,557920000.0
2009-11-04 05:35:00,64.445,64.459,64.423,64.423,362390000.0
2009-11-04 05:40:00,64.446,64.452,64.404,64.445,242870000.0
2009-11-04 05:45:00,64.442,64.458,64.424,64.432,112630000.0
2009-11-04 05:50:00,64.454,64.469,64.428,64.454,78200000.0
2009-11-04 05:55:00,64.446,64.465,64.43,64.43,80310000.0
2009-11-04 06:00:00,64.463,64.463,64.424,64.435,70340000.0
2009-11-04 06:05:00,64.441,64.453,64.422,64.45,65180000.0
2009-11-04 06:10:00,64.454,64.454,64.42,64.433,71130000.0
2009-11-04 06:15:00,64.46,64.46,64.4,64.437,72980000.0
2009-11-04 06:20:00,64.444,64.47,64.399,64.427,53140000.0
2009-11-04 06:25:00,64.453,64.472,64.42,64.42,77870000.0
2009-11-04 06:30:00,64.493,64.497,64.42,64.458,65510000.0
2009-11-04 06:35:00,64.438,64.47,64.423,64.455,91170000.0
2009-11-04 06:40:00,64.475,64.479,64.448,64.46,59200000.0
2009-11-04 06:45:00,64.468,64.473,64.416,64.466,77760000.0
2009-11-04 06:50:00,64.467,64.492,64.456,64.484,54590000.0
2009-11-04 06:55:00,64.48,64.492,64.451,64.467,81340000.0
2009-11-04 07:00:00,64.475,64.508,64.475,64.501,84550000.0
2009-11-04 07:05:00,64.512,64.552,64.497,64.54,68930000.0
2009-11-04 07:10:00,64.543,64.552,64.521,64.523,82940000.0
2009-11-04 07:15:00,64.531,64.549,64.514,64.533,63280000.0
2009-11-04 07:20:00,64.539,64.562,64.528,64.548,72210000.0
2009-11-04 07:25:00,64.561,64.594,64.547,64.569,80120000.0
2009-11-04 07:30:00,64.581,64.604,64.562,64.565,65920000.0
2009-11-04 07:35:00,64.582,64.595,64.563,64.584,74640000.0
2009-11-04 07:40:00,64.574,64.615,64.572,64.602,83440000.0
2009-11-04 07:45:00,64.611,64.614,64.577,64.603,64510000.0
2009-11-04 07:50:00,64.599,64.599,64.555,64.555,69610000.0
2009-11-04 07:55:00,64.572,64.605,64.558,64.593,61230000.0
2009-11-04 08:00:00,64.613,64.613,64.567,64.569,76630000.0
2009-11-04 08:05:00,64.585,64.589,64.563,64.575,72160000.0
2009-11-04 08:10:00,64.585,64.585,64.556,64.565,64010000.0
2009-11-04 08:15:00,64.559,64.584,64.555,64.563,66410000.0
2009-11-04 08:20:00,64.582,64.6,64.565,64.587,67010000.0
2009-11-04 08:25:00,64.583,64.616,64.555,64.585,70020000.0
2009-11-04 08:30:00,64.594,64.633,64.569,64.575,69510000.0
2009-11-04 08:35:00,64.584,64.614,64.58,64.596,60970000.0
2009-11-04 08:40:00,64.589,64.619,64.573,64.614,67320000.0
2009-11-04 08:45:00,64.626,64.684,64.588,64.683,77010000.0
2009-11-04 08:50:00,64.703,64.712,64.654,64.698,80320000.0
2009-11-04 08:55:00,64.704,64.744,64.649,64.697,81870000.0
2009-11-04 09:00:00,64.704,64.72,64.626,64.626,80470000.0
2009-11-04 09:05:00,64.657,64.686,64.635,64.686,72230000.0
2009-11-04 09:10:00,64.687,64.694,64.658,64.67,66860000.0
2009-11-04 09:15:00,64.675,64.719,64.66,64.717,83130000.0
2009-11-04 09:20:00,64.725,64.785,64.706,64.783,74840000.0
2009-11-04 09:25:00,64.789,64.791,64.738,64.768,78620000.0
2009-11-04 09:30:00,64.764,64.767,64.708,64.726,71490000.0
2009-11-04 09:35:00,64.739,64.74,64.674,64.709,62260000.0
2009-11-04 09:40:00,64.722,64.727,64.638,64.709,75090000.0
2009-11-04 09:45:00,64.705,64.717,64.674,64.686,68450000.0
2009-11-04 09:50:00,64.692,64.698,64.665,64.677,68690000.0
2009-11-04 09:55:00,64.688,64.719,64.653,64.706,72360000.0
2009-11-04 10:00:00,64.723,64.745,64.689,64.7,73730000.0
2009-11-04 10:05:00,64.722,64.753,64.703,64.719,91430000.0
2009-11-04 10:10:00,64.721,64.772,64.708,64.762,84070000.0
2009-11-04 10:15:00,64.76,64.839,64.746,64.8,67700000.0
2009-11-04 10:20:00,64.809,64.831,64.788,64.812,78810000.0
2009-11-04 10:25:00,64.798,64.839,64.796,64.833,59920000.0
2009-11-04 10:30:00,64.853,64.912,64.839,64.856,67360000.0
2009-11-04 10:35:00,64.869,64.939,64.854,64.926,75150000.0
2009-11-04 10:40:00,64.909,64.921,64.879,64.899,70840000.0
2009-11-04 10:45:00,64.918,64.918,64.869,64.883,85400000.0
2009-11-04 10:50:00,64.88,64.921,64.873,64.905,64050000.0
2009-11-04 10:55:00,64.908,64.911,64.857,64.857,72770000.0
2009-11-04 11:00:00,64.882,64.882,64.825,64.855,71390000.0
2009-11-04 11:05:00,64.852,64.882,64.843,64.86,88820000.0
2009-11-04 11:10:00,64.88,64.886,64.82,64.843,72760000.0
2009-11-04 11:15:00,64.83,64.871,64.816,64.859,66170000.0
2009-11-04 11:20:00,64.838,64.874,64.814,64.824,90780000.0
2009-11-04 11:25:00,64.847,64.872,64.822,64.852,69410000.0
2009-11-04 11:30:00,64.866,64.89,64.832,64.878,78980000.0
2009-11-04 11:35:00,64.899,64.944,64.882,64.934,75770000.0
2009-11-04 11:40:00,64.941,65.01,64.923,64.959,63370000.0
2009-11-04 11:45:00,64.992,65.016,64.957,64.994,80700000.0
2009-11-04 11:50:00,65.001,65.068,64.976,65.052,74480000.0
2009-11-04 11:55:00,65.081,65.081,65.038,65.059,64490000.0
2009-11-04 12:00:00,65.047,65.053,64.969,64.981,75450000.0
2009-11-04 12:05:00,64.979,65.019,64.972,65.004,69990000.0
2009-11-04 12:10:00,65.012,65.027,64.985,65.006,73480000.0
2009-11-04 12:15:00,65.017,65.022,64.975,65.01,65870000.0
2009-11-04 12:20:00,65.013,65.04,64.991,65.003,76850000.0
2009-11-04 12:25:00,65.026,65.068,65.003,65.068,73540000.0
2009-11-04 12:30:00,65.073,65.112,65.033,65.034,71890000.0
2009-11-04 12:35:00,65.043,65.061,65.004,65.022,70750000.0
2009-11-04 12:40:00,65.026,65.032,64.992,65.001,82360000.0
2009-11-04 12:45:00,64.985,65.019,64.979,64.993,63060000.0
2009-11-04 12:50:00,65.009,65.04,64.996,65.03,58850000.0
2009-11-04 12:55:00,65.043,65.073,65.024,65.056,85990000.0
2009-11-04 13:00:00,65.062,65.082,65.039,65.061,71810000.0
2009-11-04 13:05:00,65.051,65.068,65.032,65.032,87860000.0
2009-11-04 13:10:00,65.057,65.061,64.931,64.964,77250000.0
2009-11-04 13:15:00,64.966,65.001,64.932,64.993,79740000.0
2009-11-04 13:20:00,64.992,65.023,64.972,64.998,69490000.0
2009-11-04 13:25:00,65.022,65.022,64.97,64.991,66210000.0
2009-11-04 13:30:00,64.99,64.993,64.948,64.956,63000000.0
2009-11-04 13:35:00,64.971,64.973,64.936,64.943,66240000.0
2009-11-04 13:40:00,64.94,64.953,64.898,64.921,62130000.0
2009-11-04 13:45:00,64.913,64.936,64.886,64.917,86360000.0
2009-11-04 13:50:00,64.932,64.964,64.912,64.945,70440000.0
2009-11-04 13:55:00,64.968,64.996,64.928,64.99,69620000.0
2009-11-04 14:00:00,65.004,65.01,64.985,64.988,71410000.0
2009-11-04 14:05:00,64.985,65.009,64.952,65.005,69600000.0
2009-11-04 14:10:00,65.002,65.017,64.976,64.98,70110000.0
2009-11-04 14:15:00,64.999,65.012,64.982,65.003,68260000.0
2009-11-04 14:20:00,65.008,65.008,64.962,64.992,68080000.0
2009-11-04 14:25:00,64.97,65.003,64.966,65.003,65850000.0
2009-11-04 14:30:00,65.0,65.011,64.981,64.985,311390000.0
2009-11-04 14:35:00,65.008,65.04,64.986,65.039,330370000.0
2009-11-04 14:40:00,65.042,65.053,64.992,65.012,443430000.0
2009-11-04 14:45:00,65.025,65.049,65.002,65.049,427310000.0
2009-11-04 14:50:00,65.058,65.08,65.029,65.071,469100000.0
2009-11-04 14:55:00,65.062,65.072,65.028,65.062,408280000.0
2009-11-04 15:00:00,65.066,65.068,65.03,65.049,356880000.0
2009-11-04 15:05:00,65.065,65.094,65.055,65.063,365060000.0
2009-11-04 15:10:00,65.086,65.111,65.063,65.085,512130000.0
2009-11-04 15:15:00,65.099,65.099,65.011,65.073,379280000.0
2009-11-04 15:20:00,65.06,65.117,65.06,65.073,493820000.0
2009-11-04 15:25:00,65.072,65.072,65.024,65.056,488350000.0
2009-11-04 15:30:00,65.063,65.069,65.031,65.042,561160000.0
2009-11-04 15:35:00,65.054,65.055,65.001,65.001,487550000.0
2009-11-04 15:40:00,65.019,65.027,64.95,64.955,575620000.0
2009-11-04 15:45:00,64.965,64.978,64.932,64.95,415820000.0
2009-11-04 15:50:00,64.962,65.003,64.949,64.984,422510000.0
2009-11-04 15:55:00,64.981,64.985,64.942,64.965,457580000.0
2009-11-04 16:00:00,64.966,64.968,64.905,64.944,339250000.0
2009-11-04 16:05:00,64.948,64.966,64.916,64.927,425070000.0
2009-11-04 16:10:00,64.937,64.96,64.908,64.957,405820000.0
2009-11-04 16:15:00,64.952,65.02,64.933,65.017,593090000.0
2009-11-04 16:20:00,65.025,65.028,64.993,65.001,414330000.0
2009-11-04 16:25:00,65.005,65.015,64.967,64.987,422540000.0
2009-11-04 16:30:00,64.996,65.013,64.962,64.998,469670000.0
2009-11-04 16:35:00,64.996,65.019,64.979,64.979,385040000.0
2009-11-04 16:40:00,64.999,64.999,64.947,64.967,402060000.0
2009-11-04 16:45:00,64.972,64.978,64.926,64.952,534700000.0
2009-11-04 16:50:00,64.947,65.001,64.934,64.987,383250000.0
2009-11-04 16:55:00,64.995,65.039,64.965,65.019,372970000.0
2009-11-04 17:00:00,65.012,65.034,64.887,64.951,379450000.0
2009-11-04 17:05:00,64.951,64.959,64.859,64.879,337420000.0
2009-11-04 17:10:00,64.893,64.899,64.856,64.867,419570000.0
2009-11-04 17:15:00,64.874,64.913,64.861,64.884,344090000.0
2009-11-04 17:20:00,64.905,64.917,64.874,64.905,204340000.0
2009-11-04 17:25:00,64.884,64.919,64.881,64.904,306250000.0
2009-11-04 17:30:00,64.901,64.941,64.885,64.941,482280000.0
2009-11-04 17:35:00,64.935,64.951,64.896,64.946,183170000.0
2009-11-04 17:40:00,64.953,64.963,64.89,64.934,242870000.0
2009-11-04 17:45:00,64.939,65.017,64.923,65.002,294140000.0
2009-11-04 17:50:00,65.02,65.035,64.956,65.015,229380000.0
2009-11-04 17:55:00,64.995,65.028,64.953,65.024,310070000.0
2009-11-04 18:00:00,65.023,65.035,64.97,65.008,366460000.0
2009-11-04 18:05:00,65.016,65.078,64.993,65.075,427040000.0
2009-11-04 18:10:00,65.082,65.113,65.064,65.098,476410000.0
2009-11-04 18:15:00,65.114,65.131,65.079,65.091,416750000.0
2009-11-04 18:20:00,65.103,65.128,65.079,65.114,393780000.0
2009-11-04 18:25:00,65.112,65.115,65.075,65.097,490110000.0
2009-11-04 18:30:00,65.096,65.114,65.076,65.106,336950000.0
2009-11-04 18:35:00,65.109,65.123,65.088,65.088,401620000.0
2009-11-04 18:40:00,65.103,65.105,65.067,65.084,343040000.0
2009-11-04 18:45:00,65.094,65.102,65.066,65.098,301230000.0
2009-11-04 18:50:00,65.097,65.124,65.072,65.124,356520000.0
2009-11-04 18:55:00,65.125,65.144,65.101,65.132,365690000.0
2009-11-04 19:00:00,65.13,65.133,65.091,65.104,336420000.0
2009-11-04 19:05:00,65.105,65.116,65.036,65.059,382620000.0
2009-11-04 19:10:00,65.051,65.07,65.033,65.062,440290000.0
2009-11-04 19:15:00,65.06,65.097,65.033,65.08,194490000.0
2009-11-04 19:20:00,65.083,65.103,65.063,65.063,401030000.0
2009-11-04 19:25:00,65.087,65.091,65.062,65.078,624860000.0
2009-11-04 19:30:00,65.08,65.097,65.063,65.073,315600000.0
2009-11-04 19:35:00,65.078,65.086,65.063,65.068,214990000.0
2009-11-04 19:40:00,65.074,65.074,65.034,65.045,246830000.0
2009-11-04 19:45:00,65.061,65.071,65.037,65.05,444370000.0
2009-11-04 19:50:00,65.064,65.086,65.033,65.086,192960000.0
2009-11-04 19:55:00,65.085,65.104,65.065,65.076,382420000.0
2009-11-04 20:00:00,65.097,65.128,65.073,65.092,620980000.0
2009-11-04 20:05:00,65.105,65.142,65.091,65.116,399730000.0
2009-11-04 20:10:00,65.115,65.115,65.073,65.094,262650000.0
2009-11-04 20:15:00,65.093,65.111,65.075,65.1,246960000.0
2009-11-04 20:20:00,65.097,65.114,65.082,65.098,194310000.0
2009-11-04 20:25:00,65.099,65.116,65.093,65.107,310210000.0
2009-11-04 20:30:00,65.114,65.114,65.073,65.091,530200000.0
2009-11-04 20:35:00,65.086,65.097,65.069,65.082,454970000.0
2009-11-04 20:40:00,65.085,65.103,65.065,65.083,324250000.0
2009-11-04 20:45:00,65.101,65.122,65.086,65.114,346280000.0
2009-11-04 20:50:00,65.114,65.124,65.071,65.08,302060000.0
2009-11-04 20:55:00,65.09,65.09,65.03,65.05,477460000.0
2009-11-04 21:00:00,65.063,65.091,65.031,65.061,341400000.0
2009-11-04 21:05:00,65.095,65.109,65.035,65.043,500950000.0
2009-11-04 21:10:00,65.057,65.157,65.043,65.113,439770000.0
2009-11-04 21:15:00,65.132,65.35,64.979,65.085,486170000.0
2009-11-04 21:20:00,65.066,65.383,64.997,65.231,378740000.0
2009-11-04 21:25:00,65.208,65.288,65.105,65.117,351250000.0
2009-11-04 21:30:00,65.113,65.158,65.051,65.142,409780000.0
2009-11-04 21:35:00,65.132,65.186,65.097,65.166,463870000.0
2009-11-04 21:40:00,65.181,65.228,65.146,65.211,411830000.0
2009-11-04 21:45:00,65.202,65.211,65.117,65.154,533890000.0
2009-11-04 21:50:00,65.131,65.149,65.083,65.127,460790000.0
2009-11-04 21:55:00,65.118,65.131,65.026,65.065,541670000.0
2009-11-04 22:00:00,65.061,65.064,64.963,65.001,595620000.0
2009-11-04 22:05:00,65.007,65.065,64.993,65.033,428610000.0
2009-11-04 22:10:00,65.043,65.052,65.005,65.044,432980000.0
2009-11-04 22:15:00,65.044,65.045,65.02,65.03,444170000.0
2009-11-04 22:20:00,65.036,65.039,64.982,64.982,372320000.0
2009-11-04 22:25:00,64.995,65.03,64.965,64.979,409230000.0
2009-11-04 22:30:00,64.992,64.992,64.935,64.946,431210000.0
2009-11-04 22:35:00,64.967,64.992,64.915,64.935,494860000.0
2009-11-04 22:40:00,64.934,64.934,64.882,64.916,534420000.0
2009-11-04 22:45:00,64.917,64.917,64.863,64.888,425200000.0
2009-11-04 22:50:00,64.886,64.937,64.875,64.935,415210000.0
2009-11-04 22:55:00,64.916,64.916,64.811,64.837,427740000.0
2009-11-04 23:00:00,64.838,64.899,64.823,64.878,475770000.0
2009-11-04 23:05:00,64.894,64.9,64.867,64.871,456480000.0
2009-11-04 23:10:00,64.888,64.914,64.873,64.914,489260000.0
2009-11-04 23:15:00,64.913,64.936,64.893,64.912,329140000.0
2009-11-04 23:20:00,64.916,64.926,64.884,64.889,381860000.0
2009-11-04 23:25:00,64.903,64.944,64.883,64.927,338250000.0
2009-11-04 23:30:00,64.942,64.945,64.918,64.927,284830000.0
2009-11-04 23:35:00,64.921,64.946,64.919,64.921,319680000.0
2009-11-04 23:40:00,64.926,64.955,64.912,64.932,160760000.0
2009-11-04 23:45:00,64.94,65.001,64.935,64.968,299720000.0
2009-11-04 23:50:00,64.978,65.002,64.971,64.995,388390000.0
2009-11-04 23:55:00,64.986,65.004,64.96,64.968,336550000.0
2009-11-05 00:00:00,64.959,64.991,64.953,64.977,197370000.0
2009-11-05 00:05:00,64.977,65.003,64.965,64.99,299840000.0
2009-11-05 00:10:00,64.981,65.015,64.98,65.002,205270000.0
2009-11-05 00:15:00,65.018,65.018,64.964,64.977,394920000.0
2009-11-05 00:20:00,64.978,64.982,64.95,64.959,308610000.0
2009-11-05 00:25:00,64.975,64.994,64.961,64.962,378280000.0
2009-11-05 00:30:00,64.997,65.003,64.978,64.98,485160000.0
2009-11-05 00:35:00,64.995,65.02,64.967,64.992,413140000.0
2009-11-05 00:40:00,65.008,65.022,64.989,65.008,420870000.0
2009-11-05 00:45:00,65.026,65.062,65.0,65.0,476260000.0
2009-11-05 00:50:00,65.011,65.049,65.007,65.019,424600000.0
2009-11-05 00:55:00,65.023,65.048,65.003,65.03,331340000.0
2009-11-05 01:00:00,65.039,65.046,65.021,65.028,399170000.0
2009-11-05 01:05:00,65.037,65.037,64.965,64.982,320800000.0
2009-11-05 01:10:00,64.995,64.995,64.923,64.937,186860000.0
2009-11-05 01:15:00,64.935,64.953,64.914,64.927,338030000.0
2009-11-05 01:20:00,64.919,64.952,64.914,64.93,344200000.0
2009-11-05 01:25:00,64.934,64.966,64.924,64.962,96970000.0
2009-11-05 01:30:00,64.949,64.965,64.926,64.947,443430000.0
2009-11-05 01:35:00,64.93,64.954,64.887,64.906,279720000.0
2009-11-05 01:40:00,64.892,64.923,64.875,64.891,302080000.0
2009-11-05 01:45:00,64.905,64.932,64.892,64.928,524180000.0
2009-11-05 01:50:00,64.927,64.955,64.923,64.955,484950000.0
2009-11-05 01:55:00,64.95,64.967,64.934,64.949,264720000.0
2009-11-05 02:00:00,64.936,64.936,64.822,64.838,276340000.0
2009-11-05 02:05:00,64.838,64.863,64.818,64.818,329700000.0
2009-11-05 02:10:00,64.827,64.862,64.815,64.828,221840000.0
2009-11-05 02:15:00,64.853,64.862,64.818,64.84,500270000.0
2009-11-05 02:20:00,64.864,64.864,64.817,64.832,274150000.0
2009-11-05 02:25:00,64.811,64.826,64.775,64.775,301230000.0
2009-11-05 02:30:00,64.795,64.829,64.768,64.824,503610000.0
2009-11-05 02:35:00,64.838,64.887,64.818,64.869,453010000.0
2009-11-05 02:40:00,64.865,64.923,64.844,64.923,319360000.0
2009-11-05 02:45:00,64.926,64.926,64.881,64.881,185180000.0
2009-11-05 02:50:00,64.902,64.918,64.824,64.847,380220000.0
2009-11-05 02:55:00,64.84,64.88,64.819,64.829,253950000.0
2009-11-05 03:00:00,64.826,64.829,64.785,64.812,181330000.0
2009-11-05 03:05:00,64.825,64.851,64.813,64.837,226520000.0
2009-11-05 03:10:00,64.83,64.837,64.781,64.798,389650000.0
2009-11-05 03:15:00,64.809,64.828,64.784,64.818,538630000.0
2009-11-05 03:20:00,64.815,64.82,64.746,64.746,373650000.0
2009-11-05 03:25:00,64.78,64.8,64.717,64.748,219840000.0
2009-11-05 03:30:00,64.752,64.752,64.676,64.698,425900000.0
2009-11-05 03:35:00,64.712,64.712,64.61,64.622,546840000.0
2009-11-05 03:40:00,64.644,64.694,64.618,64.669,363800000.0
2009-11-05 03:45:00,64.693,64.695,64.639,64.644,351440000.0
2009-11-05 03:50:00,64.67,64.709,64.636,64.674,377120000.0
2009-11-05 03:55:00,64.704,64.733,64.676,64.727,257700000.0
2009-11-05 04:00:00,64.73,64.733,64.693,64.693,471280000.0
2009-11-05 04:05:00,64.712,64.714,64.673,64.698,528970000.0
2009-11-05 04:10:00,64.706,64.713,64.67,64.699,345690000.0
2009-11-05 04:15:00,64.713,64.732,64.677,64.712,263190000.0
2009-11-05 04:20:00,64.733,64.734,64.701,64.704,273710000.0
2009-11-05 04:25:00,64.729,64.745,64.706,64.726,388630000.0
2009-11-05 04:30:00,64.733,64.754,64.706,64.739,465370000.0
2009-11-05 04:35:00,64.754,64.754,64.713,64.714,287460000.0
2009-11-05 04:40:00,64.734,64.738,64.701,64.722,399280000.0
2009-11-05 04:45:00,64.744,64.782,64.721,64.746,323500000.0
2009-11-05 04:50:00,64.748,64.755,64.722,64.727,313070000.0
2009-11-05 04:55:00,64.741,64.747,64.702,64.737,416610000.0
2009-11-05 05:00:00,64.742,64.744,64.684,64.698,280010000.0
2009-11-05 05:05:00,64.699,64.723,64.675,64.696,293570000.0
2009-11-05 05:10:00,64.696,64.702,64.645,64.655,414490000.0
2009-11-05 05:15:00,64.676,64.685,64.643,64.657,428380000.0
2009-11-05 05:20:00,64.671,64.692,64.648,64.673,192590000.0
2009-11-05 05:25:00,64.683,64.685,64.635,64.658,429190000.0
2009-11-05 05:30:00,64.664,64.664,64.632,64.638,558670000.0
2009-11-05 05:35:00,64.655,64.664,64.604,64.628,368370000.0
2009-11-05 05:40:00,64.629,64.629,64.562,64.585,249850000.0
2009-11-05 05:45:00,64.595,64.632,64.566,64.616,105010000.0
2009-11-05 05:50:00,64.62,64.671,64.602,64.671,77430000.0
2009-11-05 05:55:00,64.674,64.684,64.637,64.669,80170000.0
2009-11-05 06:00:00,64.667,64.681,64.628,64.628,80830000.0
2009-11-05 06:05:00,64.649,64.696,64.638,64.692,52320000.0
2009-11-05 06:10:00,64.701,64.703,64.647,64.669,83560000.0
2009-11-05 06:15:00,64.674,64.692,64.649,64.653,77260000.0
2009-11-05 06:20:00,64.65,64.661,64.629,64.631,63450000.0
2009-11-05 06:25:00,64.642,64.66,64.615,64.646,67970000.0
2009-11-05 06:30:00,64.635,64.635,64.604,64.616,57000000.0
2009-11-05 06:35:00,64.63,64.633,64.598,64.598,68690000.0
2009-11-05 06:40:00,64.619,64.627,64.601,64.604,49550000.0
2009-11-05 06:45:00,64.622,64.634,64.588,64.616,73110000.0
2009-11-05 06:50:00,64.61,64.634,64.601,64.623,54200000.0
2009-11-05 06:55:00,64.615,64.623,64.582,64.601,84270000.0
2009-11-05 07:00:00,64.603,64.635,64.591,64.598,61110000.0
2009-11-05 07:05:00,64.61,64.662,64.598,64.652,56180000.0
2009-11-05 07:10:00,64.652,64.673,64.632,64.637,69110000.0
2009-11-05 07:15:00,64.651,64.692,64.63,64.688,59180000.0
2009-11-05 07:20:00,64.689,64.696,64.654,64.68,74040000.0
2009-11-05 07:25:00,64.661,64.682,64.65,64.666,92120000.0
2009-11-05 07:30:00,64.669,64.686,64.656,64.673,68830000.0
2009-11-05 07:35:00,64.679,64.708,64.663,64.708,72920000.0
2009-11-05 07:40:00,64.701,64.757,64.685,64.743,87240000.0
2009-11-05 07:45:00,64.734,64.741,64.704,64.704,56250000.0
2009-11-05 07:50:00,64.714,64.733,64.689,64.696,68630000.0
2009-11-05 07:55:00,64.707,64.731,64.694,64.717,73390000.0
2009-11-05 08:00:00,64.723,64.728,64.694,64.697,78860000.0
2009-11-05 08:05:00,64.716,64.735,64.698,64.703,69530000.0
2009-11-05 08:10:00,64.723,64.723,64.704,64.719,62210000.0
2009-11-05 08:15:00,64.733,64.733,64.703,64.703,73150000.0
2009-11-05 08:20:00,64.72,64.731,64.691,64.704,68280000.0
2009-11-05 08:25:00,64.73,64.744,64.704,64.716,53600000.0
2009-11-05 08:30:00,64.742,64.743,64.696,64.725,68210000.0
2009-11-05 08:35:00,64.729,64.734,64.695,64.715,68320000.0
2009-11-05 08:40:00,64.708,64.714,64.666,64.666,66030000.0
2009-11-05 08:45:00,64.664,64.671,64.613,64.631,72540000.0
2009-11-05 08:50:00,64.633,64.64,64.573,64.58,74230000.0
2009-11-05 08:55:00,64.588,64.588,64.532,64.575,69840000.0
2009-11-05 09:00:00,64.574,64.616,64.536,64.605,90180000.0
2009-11-05 09:05:00,64.603,64.622,64.57,64.591,78840000.0
2009-11-05 09:10:00,64.589,64.639,64.569,64.612,64970000.0
2009-11-05 09:15:00,64.622,64.662,64.605,64.652,87880000.0
2009-11-05 09:20:00,64.66,64.661,64.606,64.606,62840000.0
2009-11-05 09:25:00,64.627,64.63,64.564,64.606,73710000.0
2009-11-05 09:30:00,64.608,64.608,64.551,64.585,77520000.0
2009-11-05 09:35:00,64.587,64.601,64.556,64.595,63830000.0
2009-11-05 09:40:00,64.587,64.612,64.565,64.604,83710000.0
2009-11-05 09:45:00,64.623,64.633,64.598,64.607,62210000.0
2009-11-05 09:50:00,64.624,64.661,64.605,64.645,77620000.0
2009-11-05 09:55:00,64.656,64.688,64.632,64.664,72900000.0
2009-11-05 10:00:00,64.689,64.692,64.648,64.692,90010000.0
2009-11-05 10:05:00,64.691,64.713,64.669,64.688,78000000.0
2009-11-05 10:10:00,64.684,64.699,64.66,64.699,78940000.0
2009-11-05 10:15:00,64.705,64.715,64.65,64.685,76620000.0
2009-11-05 10:20:00,64.679,64.705,64.656,64.668,79640000.0
2009-11-05 10:25:00,64.688,64.704,64.637,64.637,65100000.0
2009-11-05 10:30:00,64.66,64.661,64.619,64.63,60830000.0
2009-11-05 10:35:00,64.624,64.624,64.558,64.58,84480000.0
2009-11-05 10:40:00,64.6,64.617,64.575,64.599,75480000.0
2009-11-05 10:45:00,64.599,64.599,64.485,64.512,90290000.0
2009-11-05 10:50:00,64.499,64.505,64.428,64.439,76400000.0
2009-11-05 10:55:00,64.441,64.484,64.424,64.453,73490000.0
2009-11-05 11:00:00,64.447,64.45,64.365,64.449,65350000.0
2009-11-05 11:05:00,64.449,64.45,64.397,64.441,89970000.0
2009-11-05 11:10:00,64.44,64.453,64.417,64.435,64740000.0
2009-11-05 11:15:00,64.448,64.486,64.416,64.473,68200000.0
2009-11-05 11:20:00,64.482,64.512,64.451,64.491,85360000.0
2009-11-05 11:25:00,64.513,64.518,64.49,64.505,67910000.0
2009-11-05 11:30:00,64.513,64.56,64.47,64.551,68350000.0
2009-11-05 11:35:00,64.55,64.553,64.519,64.532,70560000.0
2009-11-05 11:40:00,64.53,64.559,64.505,64.557,83260000.0
2009-11-05 11:45:00,64.561,64.563,64.522,64.522,80960000.0
2009-11-05 11:50:00,64.541,64.551,64.507,64.526,70670000.0
2009-11-05 11:55:00,64.535,64.543,64.508,64.534,72820000.0
2009-11-05 12:00:00,64.539,64.542,64.473,64.493,72200000.0
2009-11-05 12:05:00,64.496,64.5,64.453,64.453,62250000.0
2009-11-05 12:10:00,64.472,64.483,64.456,64.465,72570000.0
2009-11-05 12:15:00,64.466,64.496,64.45,64.494,70680000.0
2009-11-05 12:20:00,64.505,64.542,64.489,64.527,76070000.0
2009-11-05 12:25:00,64.526,64.581,64.505,64.533,83300000.0
2009-11-05 12:30:00,64.552,64.574,64.524,64.574,76200000.0
2009-11-05 12:35:00,64.58,64.611,64.564,64.592,75210000.0
2009-11-05 12:40:00,64.583,64.608,64.564,64.606,88800000.0
2009-11-05 12:45:00,64.586,64.62,64.567,64.603,64260000.0
2009-11-05 12:50:00,64.61,64.643,64.589,64.605,84280000.0
2009-11-05 12:55:00,64.621,64.669,64.603,64.667,74140000.0
2009-11-05 13:00:00,64.668,64.718,64.649,64.717,62330000.0
2009-11-05 13:05:00,64.69,64.701,64.646,64.669,59290000.0
2009-11-05 13:10:00,64.682,64.693,64.659,64.663,61930000.0
2009-11-05 13:15:00,64.666,64.673,64.638,64.66,81580000.0
2009-11-05 13:20:00,64.676,64.676,64.618,64.626,64120000.0
2009-11-05 13:25:00,64.644,64.661,64.621,64.661,75350000.0
2009-11-05 13:30:00,64.67,64.693,64.65,64.658,69140000.0
2009-11-05 13:35:00,64.684,64.691,64.64,64.688,61980000.0
2009-11-05 13:40:00,64.69,64.693,64.634,64.634,65700000.0
2009-11-05 13:45:00,64.651,64.662,64.629,64.629,77900000.0
2009-11-05 13:50:00,64.645,64.646,64.595,64.616,72470000.0
2009-11-05 13:55:00,64.619,64.63,64.579,64.613,73190000.0
2009-11-05 14:00:00,64.608,64.74,64.599,64.702,76970000.0
2009-11-05 14:05:00,64.696,64.713,64.651,64.684,83000000.0
2009-11-05 14:10:00,64.682,64.699,64.637,64.664,76520000.0
2009-11-05 14:15:00,64.672,64.703,64.645,64.703,63390000.0
2009-11-05 14:20:00,64.708,64.718,64.668,64.688,73600000.0
2009-11-05 14:25:00,64.692,64.743,64.682,64.743,70830000.0
2009-11-05 14:30:00,64.732,64.789,64.729,64.775,320100000.0
2009-11-05 14:35:00,64.779,64.816,64.763,64.795,442280000.0
2009-11-05 14:40:00,64.809,64.817,64.745,64.754,430370000.0
2009-11-05 14:45:00,64.769,64.803,64.737,64.777,425290000.0
2009-11-05 14:50:00,64.778,64.807,64.748,64.775,469900000.0
2009-11-05 14:55:00,64.771,64.78,64.707,64.78,401890000.0
2009-11-05 15:00:00,64.761,64.787,64.741,64.757,346520000.0
2009-11-05 15:05:00,64.763,64.774,64.737,64.756,355710000.0
2009-11-05 15:10:00,64.755,64.776,64.711,64.732,508420000.0
2009-11-05 15:15:00,64.718,64.748,64.685,64.735,374930000.0
2009-11-05 15:20:00,64.743,64.746,64.689,64.741,501650000.0
2009-11-05 15:25:00,64.746,64.781,64.733,64.772,510690000.0
2009-11-05 15:30:00,64.803,64.873,64.786,64.802,566060000.0
2009-11-05 15:35:00,64.819,64.914,64.787,64.845,488860000.0
2009-11-05 15:40:00,64.853,64.887,64.842,64.853,575360000.0
2009-11-05 15:45:00,64.853,64.885,64.786,64.842,442750000.0
2009-11-05 15:50:00,64.861,64.868,64.812,64.841,436220000.0
2009-11-05 15:55:00,64.844,64.905,64.818,64.892,450730000.0
2009-11-05 16:00:00,64.915,64.948,64.881,64.947,337640000.0
2009-11-05 16:05:00,64.948,64.953,64.916,64.935,455070000.0
2009-11-05 16:10:00,64.934,64.934,64.879,64.899,419270000.0
2009-11-05 16:15:00,64.906,64.911,64.84,64.843,582960000.0
2009-11-05 16:20:00,64.853,64.875,64.836,64.875,424030000.0
2009-11-05 16:25:00,64.875,64.89,64.842,64.867,402220000.0
2009-11-05 16:30:00,64.874,64.874,64.807,64.825,467070000.0
2009-11-05 16:35:00,64.824,64.842,64.777,64.801,391830000.0
2009-11-05 16:40:00,64.799,64.82,64.77,64.815,417260000.0
2009-11-05 16:45:00,64.805,64.871,64.805,64.867,531600000.0
2009-11-05 16:50:00,64.868,64.913,64.849,64.893,384090000.0
2009-11-05 16:55:00,64.917,64.927,64.881,64.907,358380000.0
2009-11-05 17:00:00,64.913,64.913,64.857,64.886,388080000.0
2009-11-05 17:05:00,64.881,64.881,64.805,64.807,334420000.0
2009-11-05 17:10:00,64.836,64.859,64.814,64.853,404090000.0
2009-11-05 17:15:00,64.857,64.87,64.815,64.815,341650000.0
2009-11-05 17:20:00,64.831,64.889,64.819,64.874,202890000.0
2009-11-05 17:25:00,64.891,64.913,64.872,64.872,318810000.0
2009-11-05 17:30:00,64.896,64.896,64.848,64.884,469620000.0
2009-11-05 17:35:00,64.881,64.918,64.855,64.901,179050000.0
2009-11-05 17:40:00,64.925,64.935,64.882,64.915,243870000.0
2009-11-05 17:45:00,64.909,64.93,64.883,64.906,304900000.0
2009-11-05 17:50:00,64.895,64.909,64.85,64.85,237730000.0
2009-11-05 17:55:00,64.864,64.913,64.826,64.913,300720000.0
2009-11-05 18:00:00,64.897,64.912,64.836,64.85,370230000.0
2009-11-05 18:05:00,64.873,64.884,64.854,64.858,404360000.0
2009-11-05 18:10:00,64.869,64.875,64.817,64.851,471460000.0
2009-11-05 18:15:00,64.853,64.862,64.808,64.814,436940000.0
2009-11-05 18:20:00,64.833,64.883,64.814,64.869,377500000.0
2009-11-05 18:25:00,64.875,64.884,64.812,64.836,487440000.0
2009-11-05 18:30:00,64.835,64.845,64.811,64.836,340670000.0
2009-11-05 18:35:00,64.835,64.851,64.812,64.821,389170000.0
2009-11-05 18:40:00,64.853,64.853,64.807,64.809,343120000.0
2009-11-05 18:45:00,64.825,64.825,64.774,64.794,311670000.0
2009-11-05 18:50:00,64.798,64.812,64.745,64.771,343600000.0
2009-11-05 18:55:00,64.777,64.796,64.745,64.761,361450000.0
2009-11-05 19:00:00,64.764,64.825,64.745,64.801,355080000.0
2009-11-05 19:05:00,64.812,64.844,64.799,64.828,379380000.0
2009-11-05 19:10:00,64.818,64.842,64.788,64.842,435250000.0
2009-11-05 19:15:00,64.849,64.874,64.822,64.857,186340000.0
2009-11-05 19:20:00,64.856,64.883,64.834,64.85,377850000.0
2009-11-05 19:25:00,64.859,64.901,64.841,64.841,617560000.0
2009-11-05 19:30:00,64.883,64.883,64.843,64.843,388580000.0
2009-11-05 19:35:00,64.846,64.871,64.823,64.843,217060000.0
2009-11-05 19:40:00,64.837,64.853,64.812,64.821,378600000.0
2009-11-05 19:45:00,64.838,64.838,64.802,64.809,425960000.0
2009-11-05 19:50:00,64.835,64.865,64.817,64.83,201720000.0
2009-11-05 19:55:00,64.847,64.875,64.834,64.854,372100000.0
2009-11-05 20:00:00,64.866,64.883,64.843,64.869,598640000.0
2009-11-05 20:05:00,64.873,64.883,64.851,64.883,369970000.0
2009-11-05 20:10:00,64.88,64.914,64.859,64.871,250380000.0
2009-11-05 20:15:00,64.891,64.926,64.874,64.918,248040000.0
2009-11-05 20:20:00,64.915,64.946,64.888,64.94,205160000.0
2009-11-05 20:25:00,64.934,64.946,64.899,64.927,298290000.0
2009-11-05 20:30:00,64.925,64.929,64.881,64.881,527130000.0
2009-11-05 20:35:00,64.894,64.904,64.868,64.884,470420000.0
2009-11-05 20:40:00,64.898,64.937,64.883,64.913,273620000.0
2009-11-05 20:45:00,64.915,64.936,64.911,64.922,313420000.0
2009-11-05 20:50:00,64.937,64.949,64.916,64.923,294190000.0
2009-11-05 20:55:00,64.931,64.948,64.915,64.92,439130000.0
2009-11-05 21:00:00,64.933,64.951,64.919,64.919,298120000.0
2009-11-05 21:05:00,64.943,64.956,64.912,64.913,482420000.0
2009-11-05 21:10:00,64.927,64.943,64.913,64.923,420970000.0
2009-11-05 21:15:00,64.951,64.951,64.917,64.943,498440000.0
2009-11-05 21:20:00,64.943,64.95,64.92,64.939,363230000.0
2009-11-05 21:25:00,64.935,64.952,64.913,64.92,365860000.0
2009-11-05 21:30:00,64.944,64.944,64.91,64.937,305690000.0
2009-11-05 21:35:00,64.934,64.942,64.902,64.918,448920000.0
2009-11-05 21:40:00,64.935,64.935,64.907,64.932,415900000.0
2009-11-05 21:45:00,64.94,64.95,64.911,64.95,560520000.0
2009-11-05 21:50:00,64.947,65.021,64.938,64.991,480150000.0
2009-11-05 21:55:00,65.007,65.044,64.975,65.031,557500000.0
2009-11-05 22:00:00,65.05,65.062,64.992,65.025,580530000.0
2009-11-05 22:05:00,65.035,65.041,64.982,65.004,439000000.0
2009-11-05 22:10:00,64.994,65.014,64.988,64.991,427240000.0
2009-11-05 22:15:00,65.015,65.024,64.987,65.016,448710000.0
2009-11-05 22:20:00,65.019,65.031,64.992,65.007,367250000.0
2009-11-05 22:25:00,65.002,65.026,64.981,65.025,429480000.0
2009-11-05 22:30:00,65.04,65.044,65.013,65.032,448050000.0
2009-11-05 22:35:00,65.025,65.044,65.008,65.018,461300000.0
2009-11-05 22:40:00,65.025,65.044,65.003,65.015,384650000.0
2009-11-05 22:45:00,65.032,65.033,64.997,65.001,428920000.0
2009-11-05 22:50:00,65.027,65.043,65.006,65.012,283660000.0
2009-11-05 22:55:00,65.036,65.04,65.003,65.005,428510000.0
2009-11-05 23:00:00,65.021,65.025,64.985,64.989,465680000.0
2009-11-05 23:05:00,65.006,65.012,64.98,64.99,458340000.0
2009-11-05 23:10:00,64.995,65.05,64.983,65.014,489080000.0
2009-11-05 23:15:00,65.054,65.054,64.991,65.015,313890000.0
2009-11-05 23:20:00,65.004,65.025,64.99,65.002,378320000.0
2009-11-05 23:25:00,65.014,65.014,64.983,64.995,327940000.0
2009-11-05 23:30:00,65.034,65.034,64.995,65.014,403970000.0
2009-11-05 23:35:00,65.013,65.026,64.991,65.019,423310000.0
2009-11-05 23:40:00,64.997,65.011,64.966,64.991,178200000.0
2009-11-05 23:45:00,64.996,64.998,64.953,64.973,302880000.0
2009-11-05 23:50:00,64.97,65.003,64.963,64.975,399550000.0
2009-11-05 23:55:00,64.976,65.002,64.953,64.953,325850000.0
2009-11-06 00:00:00,64.975,65.015,64.956,65.015,192600000.0
2009-11-06 00:05:00,65.004,65.015,64.973,64.982,300160000.0
2009-11-06 00:10:00,64.989,65.011,64.969,64.992,208180000.0
2009-11-06 00:15:00,65.015,65.016,64.978,64.978,372990000.0
2009-11-06 00:20:00,64.991,65.017,64.962,64.962,306790000.0
2009-11-06 00:25:00,64.968,65.005,64.964,64.991,372680000.0
2009-11-06 00:30:00,64.966,65.006,64.959,64.992,354720000.0
2009-11-06 00:35:00,64.97,65.001,64.96,64.96,434460000.0
2009-11-06 00:40:00,64.97,64.991,64.942,64.962,408310000.0
2009-11-06 00:45:00,64.975,64.996,64.959,64.959,469890000.0
2009-11-06 00:50:00,64.971,64.984,64.951,64.951,441840000.0
2009-11-06 00:55:00,64.957,64.99,64.952,64.966,334640000.0
2009-11-06 01:00:00,64.982,64.993,64.949,64.977,387580000.0
2009-11-06 01:05:00,64.967,64.983,64.955,64.975,326550000.0
2009-11-06 01:10:00,64.969,64.985,64.958,64.97,243340000.0
2009-11-06 01:15:00,64.991,65.013,64.965,64.988,487720000.0
2009-11-06 01:20:00,64.991,65.031,64.976,65.018,328750000.0
2009-11-06 01:25:00,65.015,65.03,64.994,65.012,231250000.0
2009-11-06 01:30:00,65.025,65.048,65.003,65.021,430820000.0
2009-11-06 01:35:00,65.035,65.04,64.991,65.016,283290000.0
2009-11-06 01:40:00,65.014,65.014,64.966,64.981,311760000.0
2009-11-06 01:45:00,64.994,65.002,64.966,64.979,527000000.0
2009-11-06 01:50:00,64.994,65.006,64.978,65.006,460950000.0
2009-11-06 01:55:00,65.006,65.023,64.991,64.991,276540000.0
2009-11-06 02:00:00,65.015,65.015,64.933,64.933,234340000.0
2009-11-06 02:05:00,64.955,64.989,64.932,64.954,180280000.0
2009-11-06 02:10:00,64.983,64.991,64.952,64.975,209420000.0
2009-11-06 02:15:00,64.984,64.984,64.935,64.965,504830000.0
2009-11-06 02:20:00,64.967,64.967,64.923,64.923,271010000.0
2009-11-06 02:25:00,64.939,64.943,64.909,64.935,296210000.0
2009-11-06 02:30:00,64.938,64.97,64.92,64.963,505130000.0
2009-11-06 02:35:00,64.964,64.985,64.95,64.985,434820000.0
2009-11-06 02:40:00,64.988,65.003,64.958,64.989,316950000.0
2009-11-06 02:45:00,64.989,64.989,64.927,64.964,204140000.0
2009-11-06 02:50:00,64.982,64.985,64.925,64.925,371670000.0
2009-11-06 02:55:00,64.94,64.965,64.925,64.965,247800000.0
2009-11-06 03:00:00,64.971,65.004,64.952,64.97,192170000.0
2009-11-06 03:05:00,64.977,65.017,64.957,65.017,231030000.0
2009-11-06 03:10:00,65.013,65.016,64.973,64.982,360200000.0
2009-11-06 03:15:00,65.001,65.031,64.972,64.998,561780000.0
2009-11-06 03:20:00,65.019,65.056,64.992,65.038,369150000.0
2009-11-06 03:25:00,65.063,65.063,65.026,65.056,198550000.0
2009-11-06 03:30:00,65.045,65.052,64.977,65.004,425600000.0
2009-11-06 03:35:00,65.002,65.002,64.919,64.95,564550000.0
2009-11-06 03:40:00,64.965,64.97,64.924,64.948,367750000.0
2009-11-06 03:45:00,64.943,64.952,64.905,64.935,363050000.0
2009-11-06 03:50:00,64.937,64.943,64.892,64.918,392750000.0
2009-11-06 03:55:00,64.94,64.965,64.917,64.924,254690000.0
2009-11-06 04:00:00,64.953,64.977,64.922,64.976,475650000.0
2009-11-06 04:05:00,64.971,64.982,64.938,64.944,534720000.0
2009-11-06 04:10:00,64.964,64.966,64.923,64.955,330640000.0
2009-11-06 04:15:00,64.955,64.964,64.923,64.946,283350000.0
2009-11-06 04:20:00,64.943,64.943,64.905,64.936,270800000.0
2009-11-06 04:25:00,64.936,64.949,64.912,64.947,388250000.0
2009-11-06 04:30:00,64.93,64.969,64.913,64.949,481970000.0
2009-11-06 04:35:00,64.953,64.978,64.934,64.966,307950000.0
2009-11-06 04:40:00,64.966,64.987,64.953,64.953,390830000.0
2009-11-06 04:45:00,64.976,64.979,64.928,64.974,325870000.0
2009-11-06 04:50:00,64.976,64.991,64.956,64.968,248040000.0
2009-11-06 04:55:00,64.983,64.983,64.933,64.933,427770000.0
2009-11-06 05:00:00,64.961,64.961,64.898,64.919,281360000.0
2009-11-06 05:05:00,64.93,64.951,64.906,64.944,309840000.0
2009-11-06 05:10:00,64.939,64.955,64.916,64.921,422080000.0
2009-11-06 05:15:00,64.944,64.971,64.915,64.96,420300000.0
2009-11-06 05:20:00,64.966,64.983,64.934,64.966,199200000.0
2009-11-06 05:25:00,64.983,64.988,64.942,64.97,435050000.0
2009-11-06 05:30:00,64.984,64.99,64.948,64.974,571620000.0
2009-11-06 05:35:00,64.988,65.031,64.965,65.018,370170000.0
2009-11-06 05:40:00,65.023,65.045,64.993,65.017,236670000.0
2009-11-06 05:45:00,65.021,65.052,64.995,65.043,113130000.0
2009-11-06 05:50:00,65.05,65.05,65.013,65.013,74810000.0
2009-11-06 05:55:00,65.033,65.046,64.999,65.041,85290000.0
2009-11-06 06:00:00,65.049,65.07,65.005,65.008,73610000.0
2009-11-06 06:05:00,65.029,65.048,65.002,65.036,86520000.0
2009-11-06 06:10:00,65.042,65.042,65.014,65.022,68290000.0
2009-11-06 06:15:00,65.04,65.08,65.03,65.057,77460000.0
2009-11-06 06:20:00,65.057,65.081,65.039,65.072,60980000.0
2009-11-06 06:25:00,65.073,65.102,65.065,65.086,71480000.0
2009-11-06 06:30:00,65.092,65.098,65.062,65.064,72100000.0
2009-11-06 06:35:00,65.082,65.082,65.037,65.06,77520000.0
2009-11-06 06:40:00,65.065,65.073,65.03,65.063,72480000.0
2009-11-06 06:45:00,65.059,65.059,65.024,65.039,81880000.0
2009-11-06 06:50:00,65.047,65.053,65.021,65.034,72340000.0
2009-11-06 06:55:00,65.033,65.049,65.012,65.026,80690000.0
2009-11-06 07:00:00,65.039,65.059,65.027,65.037,84390000.0
2009-11-06 07:05:00,65.048,65.052,65.022,65.025,72480000.0
2009-11-06 07:10:00,65.053,65.053,64.997,65.032,85160000.0
2009-11-06 07:15:00,65.031,65.041,65.009,65.032,83900000.0
2009-11-06 07:20:00,65.037,65.048,65.018,65.031,82380000.0
2009-11-06 07:25:00,65.036,65.052,65.019,65.043,93020000.0
2009-11-06 07:30:00,65.038,65.058,65.019,65.035,67450000.0
2009-11-06 07:35:00,65.056,65.056,65.021,65.046,84110000.0
2009-11-06 07:40:00,65.035,65.051,65.02,65.027,45270000.0
2009-11-06 07:45:00,65.051,65.052,65.01,65.025,64470000.0
2009-11-06 07:50:00,65.037,65.047,65.016,65.016,66020000.0
2009-11-06 07:55:00,65.037,65.037,64.993,65.023,77600000.0
2009-11-06 08:00:00,65.025,65.03,64.994,65.013,78390000.0
2009-11-06 08:05:00,65.015,65.018,64.947,64.947,69850000.0
2009-11-06 08:10:00,64.966,64.983,64.923,64.968,82000000.0
2009-11-06 08:15:00,64.965,64.973,64.923,64.959,71860000.0
2009-11-06 08:20:00,64.962,64.962,64.91,64.919,91720000.0
2009-11-06 08:25:00,64.936,64.96,64.926,64.96,67490000.0
2009-11-06 08:30:00,64.963,64.967,64.913,64.924,70690000.0
2009-11-06 08:35:00,64.938,64.941,64.872,64.907,63660000.0
2009-11-06 08:40:00,64.921,64.921,64.851,64.886,62620000.0
2009-11-06 08:45:00,64.876,64.913,64.853,64.863,77430000.0
2009-11-06 08:50:00,64.887,64.909,64.852,64.905,81110000.0
2009-11-06 08:55:00,64.899,64.923,64.882,64.903,66410000.0
2009-11-06 09:00:00,64.913,64.935,64.89,64.907,68180000.0
2009-11-06 09:05:00,64.901,64.914,64.859,64.864,69570000.0
2009-11-06 09:10:00,64.878,64.893,64.852,64.873,61750000.0
2009-11-06 09:15:00,64.909,64.951,64.88,64.927,70680000.0
2009-11-06 09:20:00,64.948,64.962,64.926,64.933,67970000.0
2009-11-06 09:25:00,64.94,64.971,64.926,64.967,82750000.0
2009-11-06 09:30:00,64.961,64.997,64.949,64.994,78060000.0
2009-11-06 09:35:00,64.999,64.999,64.943,64.979,73290000.0
2009-11-06 09:40:00,64.981,64.983,64.896,64.917,76460000.0
2009-11-06 09:45:00,64.911,64.94,64.854,64.874,67240000.0
2009-11-06 09:50:00,64.873,64.876,64.82,64.866,83570000.0
2009-11-06 09:55:00,64.869,64.895,64.857,64.877,69670000.0
2009-11-06 10:00:00,64.882,64.891,64.842,64.854,86110000.0
2009-11-06 10:05:00,64.872,64.928,64.861,64.928,81320000.0
2009-11-06 10:10:00,64.922,64.965,64.895,64.944,74620000.0
2009-11-06 10:15:00,64.951,64.965,64.923,64.926,74250000.0
2009-11-06 10:20:00,64.943,64.951,64.898,64.939,88310000.0
2009-11-06 10:25:00,64.938,64.953,64.915,64.923,54470000.0
2009-11-06 10:30:00,64.94,64.94,64.902,64.911,71800000.0
2009-11-06 10:35:00,64.924,65.003,64.903,64.987,91440000.0
2009-11-06 10:40:00,64.989,64.998,64.946,64.98,71580000.0
2009-11-06 10:45:00,65.0,65.041,64.952,65.041,87340000.0
2009-11-06 10:50:00,65.048,65.052,64.979,65.011,70730000.0
2009-11-06 10:55:00,65.01,65.035,65.0,65.03,67490000.0
2009-11-06 11:00:00,65.043,65.043,65.009,65.038,69590000.0
2009-11-06 11:05:00,65.036,65.036,64.979,64.997,86540000.0
2009-11-06 11:10:00,64.978,64.98,64.939,64.98,70720000.0
2009-11-06 11:15:00,64.981,65.016,64.972,64.994,61840000.0
2009-11-06 11:20:00,65.005,65.021,64.98,64.994,80830000.0
2009-11-06 11:25:00,64.997,65.01,64.973,64.985,58740000.0
2009-11-06 11:30:00,65.002,65.012,64.954,64.983,73840000.0
2009-11-06 11:35:00,64.994,65.011,64.975,64.991,74510000.0
2009-11-06 11:40:00,65.008,65.018,64.97,65.01,66500000.0
2009-11-06 11:45:00,65.0,65.008,64.968,64.978,87200000.0
2009-11-06 11:50:00,64.982,64.982,64.952,64.963,61230000.0
2009-11-06 11:55:00,64.979,65.013,64.964,65.006,79030000.0
2009-11-06 12:00:00,65.007,65.007,64.965,64.993,73560000.0
2009-11-06 12:05:00,65.005,65.019,64.986,64.995,62150000.0
2009-11-06 12:10:00,65.01,65.018,64.988,64.996,78510000.0
2009-11-06 12:15:00,65.01,65.01,64.972,64.978,73230000.0
2009-11-06 12:20:00,64.999,65.003,64.964,64.993,75190000.0
2009-11-06 12:25:00,65.0,65.009,64.963,65.002,79400000.0
2009-11-06 12:30:00,65.018,65.018,64.962,64.984,74950000.0
2009-11-06 12:35:00,64.991,65.041,64.983,65.032,72310000.0
2009-11-06 12:40:00,65.028,65.031,64.995,65.003,76220000.0
2009-11-06 12:45:00,65.016,65.052,64.994,65.016,60310000.0
2009-11-06 12:50:00,65.04,65.05,65.008,65.034,66830000.0
2009-11-06 12:55:00,65.022,65.048,65.005,65.045,75070000.0
2009-11-06 13:00:00,65.044,65.053,65.0,65.022,67970000.0
2009-11-06 13:05:00,65.015,65.047,65.01,65.035,72250000.0
2009-11-06 13:10:00,65.025,65.047,65.001,65.039,73060000.0
2009-11-06 13:15:00,65.038,65.084,65.002,65.084,68860000.0
2009-11-06 13:20:00,65.087,65.111,65.054,65.071,77860000.0
2009-11-06 13:25:00,65.058,65.082,65.042,65.073,73510000.0
2009-11-06 13:30:00,65.069,65.076,65.046,65.068,58580000.0
2009-11-06 13:35:00,65.065,65.071,65.023,65.027,53470000.0
2009-11-06 13:40:00,65.053,65.069,65.032,65.036,64340000.0
2009-11-06 13:45:00,65.055,65.081,65.026,65.058,77840000.0
2009-11-06 13:50:00,65.074,65.086,65.053,65.053,66790000.0
2009-11-06 13:55:00,65.068,65.092,65.044,65.081,75130000.0
2009-11-06 14:00:00,65.086,65.086,65.036,65.036,69170000.0
2009-11-06 14:05:00,65.035,65.055,65.014,65.033,88510000.0
2009-11-06 14:10:00,65.054,65.054,65.021,65.045,76080000.0
2009-11-06 14:15:00,65.062,65.062,65.007,65.02,61530000.0
2009-11-06 14:20:00,65.03,65.051,65.004,65.025,77310000.0
2009-11-06 14:25:00,65.02,65.034,64.995,65.002,68040000.0
2009-11-06 14:30:00,65.019,65.041,64.992,65.03,299280000.0
2009-11-06 14:35:00,65.027,65.052,65.016,65.028,443330000.0
2009-11-06 14:40:00,65.05,65.07,65.031,65.047,435230000.0
2009-11-06 14:45:00,65.048,65.058,65.024,65.026,436420000.0
2009-11-06 14:50:00,65.051,65.068,65.025,65.049,490370000.0
2009-11-06 14:55:00,65.064,65.09,65.05,65.09,421670000.0
2009-11-06 15:00:00,65.086,65.097,65.05,65.057,359100000.0
2009-11-06 15:05:00,65.073,65.082,65.038,65.068,347060000.0
2009-11-06 15:10:00,65.072,65.091,65.053,65.086,520240000.0
2009-11-06 15:15:00,65.079,65.1,65.053,65.067,361500000.0
2009-11-06 15:20:00,65.057,65.112,65.042,65.096,510250000.0
2009-11-06 15:25:00,65.083,65.091,64.849,64.915,503590000.0
2009-11-06 15:30:00,64.895,64.895,64.639,64.741,557820000.0
2009-11-06 15:35:00,64.726,64.733,64.603,64.642,474780000.0
2009-11-06 15:40:00,64.642,64.74,64.571,64.707,560930000.0
2009-11-06 15:45:00,64.727,64.74,64.649,64.668,433960000.0
2009-11-06 15:50:00,64.677,64.699,64.599,64.599,418030000.0
2009-11-06 15:55:00,64.621,64.688,64.501,64.623,459930000.0
2009-11-06 16:00:00,64.621,64.648,64.575,64.598,337730000.0
2009-11-06 16:05:00,64.629,64.672,64.607,64.64,420950000.0
2009-11-06 16:10:00,64.64,64.729,64.624,64.671,416050000.0
2009-11-06 16:15:00,64.666,64.68,64.49,64.565,590580000.0
2009-11-06 16:20:00,64.548,64.564,64.503,64.522,435740000.0
2009-11-06 16:25:00,64.526,64.579,64.43,64.502,418290000.0
2009-11-06 16:30:00,64.496,64.537,64.425,64.429,478080000.0
2009-11-06 16:35:00,64.45,64.521,64.434,64.487,375940000.0
2009-11-06 16:40:00,64.499,64.644,64.487,64.624,405040000.0
2009-11-06 16:45:00,64.65,64.695,64.616,64.625,539880000.0
2009-11-06 16:50:00,64.636,64.644,64.567,64.595,379020000.0
2009-11-06 16:55:00,64.61,64.726,64.6,64.657,368090000.0
2009-11-06 17:00:00,64.655,64.729,64.631,64.649,396290000.0
2009-11-06 17:05:00,64.65,64.665,64.566,64.592,325920000.0
2009-11-06 17:10:00,64.602,64.634,64.574,64.603,404660000.0
2009-11-06 17:15:00,64.614,64.614,64.433,64.452,345460000.0
2009-11-06 17:20:00,64.453,64.524,64.402,64.511,218010000.0
2009-11-06 17:25:00,64.525,64.525,64.435,64.445,310250000.0
2009-11-06 17:30:00,64.46,64.46,64.299,64.374,460170000.0
2009-11-06 17:35:00,64.369,64.369,64.283,64.326,200300000.0
2009-11-06 17:40:00,64.324,64.337,64.297,64.316,236620000.0
2009-11-06 17:45:00,64.332,64.392,64.303,64.392,317180000.0
2009-11-06 17:50:00,64.379,64.445,64.329,64.445,249040000.0
2009-11-06 17:55:00,64.441,64.476,64.399,64.473,317050000.0
2009-11-06 18:00:00,64.464,64.464,64.383,64.419,370240000.0
2009-11-06 18:05:00,64.414,64.443,64.379,64.443,422370000.0
2009-11-06 18:10:00,64.439,64.443,64.382,64.413,481700000.0
2009-11-06 18:15:00,64.428,64.428,64.353,64.396,418080000.0
2009-11-06 18:20:00,64.405,64.419,64.369,64.377,389720000.0
2009-11-06 18:25:00,64.394,64.447,64.373,64.422,494170000.0
2009-11-06 18:30:00,64.445,64.521,64.416,64.434,356440000.0
2009-11-06 18:35:00,64.45,64.457,64.409,64.43,418300000.0
2009-11-06 18:40:00,64.45,64.47,64.425,64.456,355620000.0
2009-11-06 18:45:00,64.465,64.465,64.395,64.418,315920000.0
2009-11-06 18:50:00,64.424,64.465,64.394,64.456,354180000.0
2009-11-06 18:55:00,64.457,64.478,64.416,64.474,370570000.0
2009-11-06 19:00:00,64.483,64.491,64.453,64.477,333520000.0
2009-11-06 19:05:00,64.482,64.536,64.46,64.528,373540000.0
2009-11-06 19:10:00,64.524,64.543,64.484,64.492,453740000.0
2009-11-06 19:15:00,64.489,64.509,64.435,64.458,182040000.0
2009-11-06 19:20:00,64.445,64.481,64.427,64.475,394960000.0
2009-11-06 19:25:00,64.476,64.479,64.433,64.476,612220000.0
2009-11-06 19:30:00,64.484,64.484,64.425,64.425,398140000.0
2009-11-06 19:35:00,64.453,64.466,64.422,64.438,210160000.0
2009-11-06 19:40:00,64.448,64.468,64.426,64.465,389650000.0
2009-11-06 19:45:00,64.464,64.494,64.434,64.452,450320000.0
2009-11-06 19:50:00,64.471,64.483,64.434,64.434,148410000.0
2009-11-06 19:55:00,64.456,64.481,64.436,64.461,363330000.0
2009-11-06 20:00:00,64.473,64.473,64.422,64.427,600920000.0
2009-11-06 20:05:00,64.446,64.481,64.424,64.461,386090000.0
2009-11-06 20:10:00,64.467,64.481,64.451,64.474,245370000.0
2009-11-06 20:15:00,64.474,64.474,64.433,64.455,248980000.0
2009-11-06 20:20:00,64.448,64.455,64.417,64.431,210140000.0
2009-11-06 20:25:00,64.445,64.465,64.423,64.424,300970000.0
2009-11-06 20:30:00,64.455,64.482,64.427,64.434,520550000.0
2009-11-06 20:35:00,64.455,64.464,64.427,64.449,480530000.0
2009-11-06 20:40:00,64.455,64.472,64.425,64.461,325270000.0
2009-11-06 20:45:00,64.48,64.485,64.435,64.456,339870000.0
2009-11-06 20:50:00,64.457,64.476,64.433,64.442,295300000.0
2009-11-06 20:55:00,64.454,64.485,64.444,64.467,456060000.0
2009-11-06 21:00:00,64.493,64.493,64.444,64.455,322490000.0
2009-11-06 21:05:00,64.472,64.505,64.434,64.492,483150000.0
2009-11-06 21:10:00,64.487,64.49,64.451,64.451,333750000.0
2009-11-06 21:15:00,64.477,64.481,64.424,64.464,488790000.0
2009-11-06 21:20:00,64.453,64.46,64.418,64.454,357090000.0
2009-11-06 21:25:00,64.446,64.465,64.425,64.432,367030000.0
2009-11-06 21:30:00,64.466,64.484,64.426,64.484,404840000.0
2009-11-06 21:35:00,64.46,64.511,64.455,64.504,457170000.0
2009-11-06 21:40:00,64.49,64.533,64.487,64.5,401730000.0
2009-11-06 21:45:00,64.522,64.543,64.492,64.519,543950000.0
2009-11-06 21:50:00,64.534,64.554,64.509,64.528,456220000.0
2009-11-06 21:55:00,64.537,64.56,64.512,64.538,555570000.0
2009-11-06 22:00:00,64.563,64.563,64.498,64.529,595570000.0
2009-11-06 22:05:00,64.515,64.582,64.515,64.577,424720000.0
2009-11-06 22:10:00,64.565,64.574,64.488,64.521,431190000.0
2009-11-06 22:15:00,64.536,64.544,64.503,64.503,444710000.0
2009-11-06 22:20:00,64.527,64.544,64.503,64.52,391800000.0
2009-11-06 22:25:00,64.521,64.539,64.506,64.525,419610000.0
2009-11-06 22:30:00,64.523,64.525,64.484,64.49,458210000.0
2009-11-06 22:35:00,64.51,64.53,64.481,64.514,474550000.0
2009-11-06 22:40:00,64.513,64.553,64.496,64.539,528700000.0
2009-11-06 22:45:00,64.547,64.553,64.522,64.534,425680000.0
2009-11-06 22:50:00,64.557,64.574,64.532,64.551,417640000.0
2009-11-06 22:55:00,64.556,64.569,64.532,64.55,421750000.0
2009-11-06 23:00:00,64.564,64.564,64.506,64.543,474130000.0
2009-11-06 23:05:00,64.548,64.549,64.477,64.498,454520000.0
2009-11-06 23:10:00,64.472,64.53,64.472,64.514,478650000.0
2009-11-06 23:15:00,64.523,64.528,64.496,64.52,178940000.0
2009-11-06 23:20:00,64.515,64.539,64.505,64.526,313730000.0
2009-11-06 23:25:00,64.506,64.553,64.5,64.544,327500000.0
2009-11-06 23:30:00,64.547,64.555,64.524,64.543,412450000.0
2009-11-06 23:35:00,64.522,64.55,64.522,64.545,428870000.0
2009-11-06 23:40:00,64.539,64.564,64.531,64.549,192910000.0
2009-11-06 23:45:00,64.549,64.554,64.52,64.547,305560000.0
2009-11-06 23:50:00,64.518,64.541,64.5,64.524,410420000.0
2009-11-06 23:55:00,64.524,64.524,64.441,64.468,332820000.0
2009-11-09 02:00:00,64.503,64.543,64.485,64.512,267210000.0
2009-11-09 02:05:00,64.535,64.541,64.43,64.445,482910000.0
2009-11-09 02:10:00,64.475,64.482,64.426,64.464,533220000.0
2009-11-09 02:15:00,64.456,64.473,64.443,64.45,308000000.0
2009-11-09 02:20:00,64.452,64.49,64.451,64.463,291130000.0
2009-11-09 02:25:00,64.48,64.553,64.48,64.533,430670000.0
2009-11-09 02:30:00,64.529,64.575,64.517,64.559,228950000.0
2009-11-09 02:35:00,64.55,64.583,64.539,64.582,339940000.0
2009-11-09 02:40:00,64.568,64.617,64.552,64.617,483300000.0
2009-11-09 02:45:00,64.628,64.647,64.578,64.6,260420000.0
2009-11-09 02:50:00,64.596,64.64,64.596,64.631,315570000.0
2009-11-09 02:55:00,64.614,64.657,64.614,64.65,399590000.0
2009-11-09 03:00:00,64.642,64.658,64.622,64.652,325750000.0
2009-11-09 03:05:00,64.639,64.67,64.624,64.656,432710000.0
2009-11-09 03:10:00,64.652,64.688,64.644,64.688,481250000.0
2009-11-09 03:15:00,64.692,64.722,64.662,64.69,406130000.0
2009-11-09 03:20:00,64.673,64.705,64.655,64.701,405830000.0
2009-11-09 03:25:00,64.68,64.709,64.673,64.677,483150000.0
2009-11-09 03:30:00,64.702,64.773,64.682,64.735,370080000.0
2009-11-09 03:35:00,64.742,64.763,64.713,64.74,302850000.0
2009-11-09 03:40:00,64.725,64.761,64.725,64.756,376740000.0
2009-11-09 03:45:00,64.757,64.77,64.723,64.752,217630000.0
2009-11-09 03:50:00,64.746,64.754,64.728,64.73,287470000.0
2009-11-09 03:55:00,64.745,64.745,64.696,64.703,188210000.0
2009-11-09 04:00:00,64.705,64.726,64.683,64.706,330150000.0
2009-11-09 04:05:00,64.714,64.758,64.71,64.739,395770000.0
2009-11-09 04:10:00,64.736,64.741,64.702,64.729,306340000.0
2009-11-09 04:15:00,64.743,64.829,64.721,64.807,175810000.0
2009-11-09 04:20:00,64.817,64.862,64.806,64.851,433330000.0
2009-11-09 04:25:00,64.834,64.853,64.807,64.832,413590000.0
2009-11-09 04:30:00,64.847,64.848,64.796,64.802,335300000.0
2009-11-09 04:35:00,64.814,64.823,64.796,64.797,395110000.0
2009-11-09 04:40:00,64.806,64.841,64.785,64.831,325920000.0
2009-11-09 04:45:00,64.818,64.889,64.8,64.859,496110000.0
2009-11-09 04:50:00,64.859,64.901,64.859,64.886,453870000.0
2009-11-09 04:55:00,64.878,64.941,64.866,64.923,466860000.0
2009-11-09 05:00:00,64.932,64.952,64.904,64.931,442030000.0
2009-11-09 05:05:00,64.925,64.942,64.897,64.909,407390000.0
2009-11-09 05:10:00,64.917,64.922,64.887,64.913,417900000.0
2009-11-09 05:15:00,64.907,64.927,64.891,64.902,530630000.0
2009-11-09 05:20:00,64.921,64.928,64.857,64.861,475090000.0
2009-11-09 05:25:00,64.87,64.889,64.846,64.887,449950000.0
2009-11-09 05:30:00,64.881,64.882,64.836,64.849,421140000.0
2009-11-09 05:35:00,64.839,64.901,64.829,64.897,380170000.0
2009-11-09 05:40:00,64.903,64.923,64.881,64.912,458810000.0
2009-11-09 05:45:00,64.911,64.943,64.883,64.943,428810000.0
2009-11-09 05:50:00,64.942,64.952,64.915,64.932,430610000.0
2009-11-09 05:55:00,64.918,64.956,64.912,64.925,605270000.0
2009-11-09 06:00:00,64.94,64.94,64.872,64.902,540810000.0
2009-11-09 06:05:00,64.897,64.927,64.867,64.92,469940000.0
2009-11-09 06:10:00,64.918,64.923,64.887,64.895,551830000.0
2009-11-09 06:15:00,64.901,64.928,64.869,64.914,401530000.0
2009-11-09 06:20:00,64.909,64.92,64.883,64.912,448000000.0
2009-11-09 06:25:00,64.927,64.947,64.908,64.946,410270000.0
2009-11-09 06:30:00,64.954,64.975,64.91,64.947,363240000.0
2009-11-09 06:35:00,64.952,64.957,64.892,64.909,357400000.0
2009-11-09 06:40:00,64.906,64.938,64.847,64.879,495130000.0
2009-11-09 06:45:00,64.874,64.884,64.837,64.858,446030000.0
2009-11-09 06:50:00,64.868,64.937,64.868,64.937,477810000.0
2009-11-09 06:55:00,64.939,64.948,64.882,64.9,338560000.0
2009-11-09 07:00:00,64.913,64.969,64.896,64.953,476080000.0
2009-11-09 07:05:00,64.944,64.967,64.941,64.965,260350000.0
2009-11-09 07:10:00,64.971,64.981,64.954,64.967,285730000.0
2009-11-09 07:15:00,64.977,64.98,64.927,64.975,331960000.0
2009-11-09 07:20:00,64.975,64.98,64.893,64.945,456840000.0
2009-11-09 07:25:00,64.948,64.957,64.845,64.845,520390000.0
2009-11-09 07:30:00,64.883,64.918,64.875,64.892,290240000.0
2009-11-09 07:35:00,64.9,64.92,64.893,64.902,178110000.0
2009-11-09 07:40:00,64.911,64.924,64.895,64.924,207730000.0
2009-11-09 07:45:00,64.914,64.924,64.896,64.909,245960000.0
2009-11-09 07:50:00,64.912,64.912,64.868,64.874,402300000.0
2009-11-09 07:55:00,64.875,64.968,64.874,64.959,641940000.0
2009-11-09 08:00:00,64.969,64.969,64.906,64.906,395510000.0
2009-11-09 08:05:00,64.904,64.904,64.849,64.864,191840000.0
2009-11-09 08:10:00,64.882,64.913,64.864,64.911,462540000.0
2009-11-09 08:15:00,64.904,64.912,64.862,64.88,408570000.0
2009-11-09 08:20:00,64.886,64.909,64.868,64.888,198340000.0
2009-11-09 08:25:00,64.88,64.89,64.798,64.83,388100000.0
2009-11-09 08:30:00,64.847,64.855,64.82,64.835,592950000.0
2009-11-09 08:35:00,64.838,64.854,64.812,64.842,380090000.0
2009-11-09 08:40:00,64.84,64.849,64.815,64.826,183940000.0
2009-11-09 08:45:00,64.828,64.855,64.804,64.823,439110000.0
2009-11-09 08:50:00,64.802,64.857,64.796,64.847,381270000.0
2009-11-09 08:55:00,64.865,64.876,64.841,64.863,323080000.0
2009-11-09 09:00:00,64.872,64.915,64.862,64.914,379030000.0
2009-11-09 09:05:00,64.921,64.977,64.889,64.909,349750000.0
2009-11-09 09:10:00,64.911,64.921,64.882,64.906,299710000.0
2009-11-09 09:15:00,64.915,64.953,64.896,64.927,355040000.0
2009-11-09 09:20:00,64.934,64.982,64.917,64.934,409200000.0
2009-11-09 09:25:00,64.952,64.966,64.909,64.921,345890000.0
2009-11-09 09:30:00,64.927,64.979,64.906,64.972,483990000.0
2009-11-09 09:35:00,64.974,64.98,64.945,64.971,370050000.0
2009-11-09 09:40:00,64.97,64.995,64.951,64.961,416850000.0
2009-11-09 09:45:00,64.989,65.033,64.96,64.995,481340000.0
2009-11-09 09:50:00,64.98,65.01,64.965,64.975,404730000.0
2009-11-09 09:55:00,64.981,64.981,64.918,64.937,365800000.0
2009-11-09 10:00:00,64.931,64.968,64.926,64.951,305720000.0
2009-11-09 10:05:00,64.942,64.954,64.881,64.905,253660000.0
2009-11-09 10:10:00,64.931,64.973,64.921,64.927,299490000.0
2009-11-09 10:15:00,64.929,64.951,64.905,64.928,252630000.0
2009-11-09 10:20:00,64.914,64.962,64.9,64.912,174270000.0
2009-11-09 10:25:00,64.899,64.952,64.897,64.926,463850000.0
2009-11-09 10:30:00,64.929,64.95,64.916,64.94,321740000.0
2009-11-09 10:35:00,64.929,64.964,64.912,64.952,216980000.0
2009-11-09 10:40:00,64.949,65.024,64.942,65.002,351260000.0
2009-11-09 10:45:00,65.007,65.007,64.931,64.97,410280000.0
2009-11-09 10:50:00,64.983,65.001,64.953,64.965,321630000.0
2009-11-09 10:55:00,64.974,64.987,64.923,64.948,387960000.0
2009-11-09 11:00:00,64.954,64.969,64.926,64.952,358760000.0
2009-11-09 11:05:00,64.944,64.959,64.893,64.901,380360000.0
2009-11-09 11:10:00,64.916,64.925,64.881,64.915,525230000.0
2009-11-09 11:15:00,64.924,64.94,64.896,64.911,422180000.0
2009-11-09 11:20:00,64.923,64.96,64.913,64.929,380380000.0
2009-11-09 11:25:00,64.938,64.944,64.9,64.9,475680000.0
2009-11-09 11:30:00,64.927,64.948,64.886,64.913,419440000.0
2009-11-09 11:35:00,64.918,64.954,64.899,64.952,439490000.0
2009-11-09 11:40:00,64.948,64.973,64.919,64.942,592880000.0
2009-11-09 11:45:00,64.963,64.967,64.91,64.929,416450000.0
2009-11-09 11:50:00,64.935,64.96,64.887,64.916,442740000.0
2009-11-09 11:55:00,64.919,64.919,64.876,64.895,341040000.0
2009-11-09 12:00:00,64.894,64.918,64.856,64.912,464260000.0
2009-11-09 12:05:00,64.911,64.92,64.867,64.891,427640000.0
2009-11-09 12:10:00,64.876,64.882,64.809,64.81,433060000.0
2009-11-09 12:15:00,64.828,64.832,64.779,64.8,577500000.0
2009-11-09 12:20:00,64.793,64.813,64.758,64.782,467830000.0
2009-11-09 12:25:00,64.79,64.819,64.747,64.811,566650000.0
2009-11-09 12:30:00,64.818,64.824,64.757,64.775,506080000.0
2009-11-09 12:35:00,64.774,64.802,64.75,64.776,492260000.0
2009-11-09 12:40:00,64.786,64.812,64.778,64.802,364390000.0
2009-11-09 12:45:00,64.804,64.821,64.78,64.802,511080000.0
2009-11-09 12:50:00,64.813,64.815,64.778,64.801,360550000.0
2009-11-09 12:55:00,64.812,64.813,64.781,64.795,338900000.0
2009-11-09 13:00:00,64.804,64.819,64.78,64.791,433710000.0
2009-11-09 13:05:00,64.796,64.807,64.771,64.794,485720000.0
2009-11-09 13:10:00,64.792,64.821,64.774,64.8,449690000.0
2009-11-09 13:15:00,64.817,64.817,64.779,64.792,429650000.0
2009-11-09 13:20:00,64.798,64.813,64.769,64.788,446790000.0
2009-11-09 13:25:00,64.788,64.828,64.779,64.823,298260000.0
2009-11-09 13:30:00,64.809,64.911,64.806,64.898,66590000.0
2009-11-09 13:35:00,64.893,64.924,64.845,64.883,63920000.0
2009-11-09 13:40:00,64.858,64.889,64.847,64.862,66220000.0
2009-11-09 13:45:00,64.842,64.878,64.825,64.831,67750000.0
2009-11-09 13:50:00,64.849,64.854,64.804,64.825,77240000.0
2009-11-09 13:55:00,64.815,64.845,64.807,64.831,71040000.0
2009-11-09 14:00:00,64.835,64.854,64.805,64.832,72630000.0
2009-11-09 14:05:00,64.829,64.888,64.824,64.872,71140000.0
2009-11-09 14:10:00,64.881,64.904,64.871,64.889,75150000.0
2009-11-09 14:15:00,64.89,64.896,64.868,64.892,62120000.0
2009-11-09 14:20:00,64.873,64.878,64.834,64.861,51140000.0
2009-11-09 14:25:00,64.871,64.888,64.846,64.867,57030000.0
2009-11-09 14:30:00,64.866,64.874,64.841,64.858,72830000.0
2009-11-09 14:35:00,64.859,64.863,64.818,64.858,58980000.0
2009-11-09 14:40:00,64.851,64.878,64.839,64.853,66050000.0
2009-11-09 14:45:00,64.861,64.877,64.841,64.859,55310000.0
2009-11-09 14:50:00,64.864,64.867,64.828,64.828,51590000.0
2009-11-09 14:55:00,64.848,64.853,64.804,64.84,65140000.0
2009-11-09 15:00:00,64.837,64.867,64.825,64.854,70240000.0
2009-11-09 15:05:00,64.875,64.879,64.753,64.831,54280000.0
2009-11-09 15:10:00,64.894,64.901,64.846,64.846,58660000.0
2009-11-09 15:15:00,64.875,64.877,64.823,64.823,72920000.0
2009-11-09 15:20:00,64.828,64.851,64.801,64.826,77570000.0
2009-11-09 15:25:00,64.833,64.833,64.797,64.815,59420000.0
2009-11-09 15:30:00,64.834,64.836,64.76,64.798,63680000.0
2009-11-09 15:35:00,64.763,64.811,64.751,64.799,74690000.0
2009-11-09 15:40:00,64.799,64.813,64.752,64.776,54670000.0
2009-11-09 15:45:00,64.766,64.807,64.742,64.807,71140000.0
2009-11-09 15:50:00,64.802,64.806,64.755,64.788,61410000.0
2009-11-09 15:55:00,64.783,64.803,64.761,64.789,62760000.0
2009-11-09 16:00:00,64.777,64.809,64.771,64.796,67590000.0
2009-11-09 16:05:00,64.798,64.815,64.782,64.799,56220000.0
2009-11-09 16:10:00,64.797,64.813,64.772,64.786,77780000.0
2009-11-09 16:15:00,64.787,64.8,64.744,64.753,58410000.0
2009-11-09 16:20:00,64.752,64.754,64.69,64.729,54370000.0
2009-11-09 16:25:00,64.718,64.742,64.677,64.692,59210000.0
2009-11-09 16:30:00,64.707,64.747,64.675,64.736,61360000.0
2009-11-09 16:35:00,64.738,64.785,64.722,64.753,87480000.0
2009-11-09 16:40:00,64.774,64.791,64.719,64.727,57540000.0
2009-11-09 16:45:00,64.747,64.767,64.734,64.747,66390000.0
2009-11-09 16:50:00,64.744,64.753,64.71,64.742,76230000.0
2009-11-09 16:55:00,64.737,64.796,64.727,64.785,71770000.0
2009-11-09 17:00:00,64.804,64.811,64.756,64.811,61720000.0
2009-11-09 17:05:00,64.803,64.824,64.773,64.801,71210000.0
2009-11-09 17:10:00,64.801,64.801,64.754,64.774,90080000.0
2009-11-09 17:15:00,64.786,64.786,64.724,64.734,65360000.0
2009-11-09 17:20:00,64.749,64.796,64.727,64.744,83760000.0
2009-11-09 17:25:00,64.744,64.78,64.727,64.779,62430000.0
2009-11-09 17:30:00,64.774,64.783,64.694,64.695,62100000.0
2009-11-09 17:35:00,64.734,64.758,64.691,64.735,73420000.0
2009-11-09 17:40:00,64.738,64.754,64.68,64.719,69070000.0
2009-11-09 17:45:00,64.73,64.746,64.696,64.722,63140000.0
2009-11-09 17:50:00,64.729,64.754,64.699,64.715,66740000.0
2009-11-09 17:55:00,64.725,64.751,64.706,64.747,94460000.0
2009-11-09 18:00:00,64.749,64.751,64.691,64.736,74220000.0
2009-11-09 18:05:00,64.74,64.757,64.725,64.74,59170000.0
2009-11-09 18:10:00,64.754,64.777,64.734,64.769,61400000.0
2009-11-09 18:15:00,64.777,64.834,64.761,64.823,70610000.0
2009-11-09 18:20:00,64.821,64.821,64.782,64.807,47960000.0
2009-11-09 18:25:00,64.805,64.812,64.763,64.777,72910000.0
2009-11-09 18:30:00,64.779,64.814,64.755,64.808,73560000.0
2009-11-09 18:35:00,64.794,64.815,64.775,64.792,60820000.0
2009-11-09 18:40:00,64.792,64.792,64.744,64.766,69770000.0
2009-11-09 18:45:00,64.781,64.819,64.752,64.793,56070000.0
2009-11-09 18:50:00,64.808,64.819,64.782,64.809,66330000.0
2009-11-09 18:55:00,64.808,64.834,64.804,64.824,50830000.0
2009-11-09 19:00:00,64.819,64.833,64.804,64.816,66690000.0
2009-11-09 19:05:00,64.828,64.836,64.804,64.828,71830000.0
2009-11-09 19:10:00,64.828,64.839,64.806,64.818,46120000.0
2009-11-09 19:15:00,64.839,64.843,64.799,64.799,64200000.0
2009-11-09 19:20:00,64.822,64.827,64.799,64.822,46660000.0
2009-11-09 19:25:00,64.823,64.835,64.803,64.822,70400000.0
2009-11-09 19:30:00,64.835,64.849,64.815,64.84,56870000.0
2009-11-09 19:35:00,64.851,64.883,64.843,64.854,60460000.0
2009-11-09 19:40:00,64.866,64.889,64.838,64.858,72660000.0
2009-11-09 19:45:00,64.861,64.875,64.843,64.848,62730000.0
2009-11-09 19:50:00,64.861,64.868,64.825,64.855,74130000.0
2009-11-09 19:55:00,64.856,64.914,64.843,64.89,80120000.0
2009-11-09 20:00:00,64.903,64.922,64.856,64.883,69530000.0
2009-11-09 20:05:00,64.876,64.931,64.862,64.898,66340000.0
2009-11-09 20:10:00,64.898,64.902,64.877,64.891,50250000.0
2009-11-09 20:15:00,64.89,64.898,64.881,64.881,24490000.0
2009-11-09 20:20:00,64.897,64.906,64.878,64.883,36850000.0
2009-11-09 20:25:00,64.888,64.895,64.842,64.845,65910000.0
2009-11-09 20:30:00,64.859,64.875,64.826,64.86,73280000.0
2009-11-09 20:35:00,64.864,64.867,64.829,64.85,56960000.0
2009-11-09 20:40:00,64.857,64.887,64.854,64.887,60100000.0
2009-11-09 20:45:00,64.886,64.91,64.872,64.884,70300000.0
2009-11-09 20:50:00,64.882,64.901,64.865,64.885,54620000.0
2009-11-09 20:55:00,64.89,64.894,64.873,64.877,67810000.0
2009-11-09 21:00:00,64.864,64.893,64.858,64.892,68240000.0
2009-11-09 21:05:00,64.888,64.908,64.876,64.899,54190000.0
2009-11-09 21:10:00,64.909,64.941,64.876,64.926,71710000.0
2009-11-09 21:15:00,64.936,64.967,64.923,64.955,53360000.0
2009-11-09 21:20:00,64.955,64.985,64.953,64.959,60420000.0
2009-11-09 21:25:00,64.969,64.983,64.934,64.955,51700000.0
2009-11-09 21:30:00,64.959,64.988,64.943,64.981,74220000.0
2009-11-09 21:35:00,64.978,64.992,64.954,64.982,62500000.0
2009-11-09 21:40:00,64.99,64.99,64.954,64.963,80820000.0
2009-11-09 21:45:00,64.968,64.982,64.938,64.938,77120000.0
2009-11-09 21:50:00,64.955,64.962,64.933,64.934,36540000.0
2009-11-09 21:55:00,64.938,64.954,64.926,64.932,66170000.0
2009-11-09 22:00:00,64.951,65.021,64.925,64.982,82700000.0
2009-11-09 22:05:00,64.985,64.99,64.959,64.988,61130000.0
2009-11-09 22:10:00,64.991,65.002,64.962,64.962,96130000.0
2009-11-09 22:15:00,64.963,64.973,64.92,64.946,211250000.0
2009-11-09 22:20:00,64.944,64.957,64.889,64.901,369610000.0
2009-11-09 22:25:00,64.905,64.918,64.837,64.858,561860000.0
2009-11-09 22:30:00,64.877,64.877,64.822,64.823,410110000.0
2009-11-09 22:35:00,64.832,64.86,64.823,64.854,191000000.0
2009-11-09 22:40:00,64.848,64.86,64.818,64.852,392890000.0
2009-11-09 22:45:00,64.864,64.89,64.849,64.862,417500000.0
2009-11-09 22:50:00,64.855,64.862,64.828,64.843,312410000.0
2009-11-09 22:55:00,64.848,64.86,64.823,64.847,276510000.0
2009-11-09 23:00:00,64.846,64.861,64.824,64.845,416710000.0
2009-11-09 23:05:00,64.854,64.877,64.837,64.841,318560000.0
2009-11-09 23:10:00,64.849,64.854,64.82,64.847,336320000.0
2009-11-09 23:15:00,64.856,64.882,64.822,64.84,387020000.0
2009-11-09 23:20:00,64.836,64.85,64.808,64.831,322990000.0
2009-11-09 23:25:00,64.845,64.884,64.831,64.849,466270000.0
2009-11-09 23:30:00,64.843,64.874,64.843,64.852,397100000.0
2009-11-09 23:35:00,64.863,64.877,64.85,64.853,268010000.0
2009-11-09 23:40:00,64.866,64.877,64.841,64.865,236020000.0
2009-11-09 23:45:00,64.866,64.869,64.829,64.837,336060000.0
2009-11-09 23:50:00,64.839,64.851,64.807,64.819,542230000.0
2009-11-09 23:55:00,64.821,64.865,64.793,64.845,469170000.0
2009-11-10 00:00:00,64.855,64.874,64.815,64.82,234340000.0
2009-11-10 00:05:00,64.81,64.856,64.795,64.822,348380000.0
2009-11-10 00:10:00,64.83,64.837,64.796,64.796,339870000.0
2009-11-10 00:15:00,64.822,64.832,64.795,64.822,379190000.0
2009-11-10 00:20:00,64.806,64.84,64.8,64.808,564070000.0
2009-11-10 00:25:00,64.805,64.842,64.799,64.828,433820000.0
2009-11-10 00:30:00,64.829,64.829,64.792,64.813,195710000.0
2009-11-10 00:35:00,64.794,64.847,64.793,64.822,364650000.0
2009-11-10 00:40:00,64.806,64.827,64.792,64.811,573330000.0
2009-11-10 00:45:00,64.824,64.825,64.796,64.816,341780000.0
2009-11-10 00:50:00,64.795,64.824,64.795,64.817,185310000.0
2009-11-10 00:55:00,64.827,64.827,64.783,64.813,146300000.0
2009-11-10 01:00:00,64.821,64.848,64.796,64.848,200830000.0
2009-11-10 01:05:00,64.817,64.905,64.805,64.88,330380000.0
2009-11-10 01:10:00,64.869,64.886,64.821,64.827,137400000.0
2009-11-10 01:15:00,64.84,64.84,64.786,64.837,325490000.0
2009-11-10 01:20:00,64.831,64.839,64.801,64.83,480450000.0
2009-11-10 01:25:00,64.824,64.85,64.811,64.848,521540000.0
2009-11-10 01:30:00,64.85,64.871,64.794,64.831,310840000.0
2009-11-10 01:35:00,64.805,64.877,64.794,64.814,295580000.0
2009-11-10 01:40:00,64.815,64.831,64.761,64.767,545750000.0
2009-11-10 01:45:00,64.796,64.798,64.747,64.765,234400000.0
2009-11-10 01:50:00,64.751,64.768,64.725,64.762,300760000.0
2009-11-10 01:55:00,64.756,64.79,64.733,64.785,235370000.0
2009-11-10 02:00:00,64.791,64.831,64.783,64.82,61830000.0
2009-11-10 02:05:00,64.795,64.831,64.769,64.816,83150000.0
2009-11-10 02:10:00,64.804,64.843,64.798,64.818,72690000.0
2009-11-10 02:15:00,64.814,64.852,64.795,64.805,80670000.0
2009-11-10 02:20:00,64.829,64.862,64.808,64.848,64690000.0
2009-11-10 02:25:00,64.826,64.866,64.821,64.864,72750000.0
2009-11-10 02:30:00,64.859,64.87,64.812,64.866,75290000.0
2009-11-10 02:35:00,64.869,64.888,64.841,64.853,84550000.0
2009-11-10 02:40:00,64.853,64.883,64.821,64.852,68410000.0
2009-11-10 02:45:00,64.854,64.89,64.817,64.88,76520000.0
2009-11-10 02:50:00,64.866,64.882,64.838,64.869,72510000.0
2009-11-10 02:55:00,64.841,64.869,64.824,64.854,78700000.0
2009-11-10 03:00:00,64.865,64.866,64.807,64.807,71350000.0
2009-11-10 03:05:00,64.826,64.873,64.81,64.832,62790000.0
2009-11-10 03:10:00,64.788,64.878,64.788,64.849,66140000.0
2009-11-10 03:15:00,64.86,64.88,64.843,64.879,62080000.0
2009-11-10 03:20:00,64.879,64.888,64.843,64.857,67230000.0
2009-11-10 03:25:00,64.825,64.855,64.814,64.834,60460000.0
2009-11-10 03:30:00,64.828,64.849,64.802,64.842,55530000.0
2009-11-10 03:35:00,64.838,64.862,64.816,64.859,73790000.0
2009-11-10 03:40:00,64.827,64.877,64.821,64.843,75510000.0
2009-11-10 03:45:00,64.867,64.886,64.842,64.873,59960000.0
2009-11-10 03:50:00,64.886,64.887,64.843,64.868,54540000.0
2009-11-10 03:55:00,64.874,64.874,64.823,64.851,61230000.0
2009-11-10 04:00:00,64.846,64.846,64.804,64.832,68300000.0
2009-11-10 04:05:00,64.816,64.832,64.789,64.817,74850000.0
2009-11-10 04:10:00,64.796,64.82,64.784,64.812,58590000.0
2009-11-10 04:15:00,64.82,64.82,64.786,64.795,67380000.0
2009-11-10 04:20:00,64.8,64.82,64.777,64.787,68500000.0
2009-11-10 04:25:00,64.798,64.812,64.785,64.8,78520000.0
2009-11-10 04:30:00,64.808,64.814,64.779,64.792,63410000.0
2009-11-10 04:35:00,64.805,64.812,64.772,64.787,64180000.0
2009-11-10 04:40:00,64.81,64.811,64.774,64.775,56680000.0
2009-11-10 04:45:00,64.789,64.796,64.768,64.778,60490000.0
2009-11-10 04:50:00,64.789,64.802,64.765,64.77,56550000.0
2009-11-10 04:55:00,64.787,64.791,64.752,64.767,69490000.0
2009-11-10 05:00:00,64.764,64.782,64.722,64.762,69660000.0
2009-11-10 05:05:00,64.748,64.762,64.721,64.752,65050000.0
2009-11-10 05:10:00,64.76,64.76,64.724,64.727,57460000.0
2009-11-10 05:15:00,64.75,64.759,64.711,64.728,71260000.0
2009-11-10 05:20:00,64.761,64.77,64.735,64.736,62910000.0
2009-11-10 05:25:00,64.76,64.764,64.73,64.731,79560000.0
2009-11-10 05:30:00,64.757,64.763,64.731,64.763,75570000.0
2009-11-10 05:35:00,64.766,64.791,64.749,64.768,68730000.0
2009-11-10 05:40:00,64.767,64.776,64.726,64.726,66790000.0
2009-11-10 05:45:00,64.743,64.76,64.718,64.735,52030000.0
2009-11-10 05:50:00,64.739,64.745,64.714,64.736,60030000.0
2009-11-10 05:55:00,64.732,64.744,64.709,64.741,68810000.0
2009-11-10 06:00:00,64.739,64.753,64.728,64.748,70790000.0
2009-11-10 06:05:00,64.742,64.764,64.725,64.764,76310000.0
2009-11-10 06:10:00,64.756,64.773,64.74,64.773,68440000.0
2009-11-10 06:15:00,64.766,64.776,64.743,64.766,72730000.0
2009-11-10 06:20:00,64.783,64.783,64.751,64.757,62140000.0
2009-11-10 06:25:00,64.774,64.774,64.74,64.747,79490000.0
2009-11-10 06:30:00,64.745,64.783,64.742,64.752,69990000.0
2009-11-10 06:35:00,64.765,64.782,64.741,64.759,53380000.0
2009-11-10 06:40:00,64.761,64.778,64.731,64.772,65630000.0
2009-11-10 06:45:00,64.784,64.795,64.753,64.795,83380000.0
2009-11-10 06:50:00,64.785,64.794,64.761,64.788,81970000.0
2009-11-10 06:55:00,64.782,64.789,64.75,64.763,76330000.0
2009-11-10 07:00:00,64.783,64.783,64.747,64.749,70140000.0
2009-11-10 07:05:00,64.756,64.782,64.723,64.763,80260000.0
2009-11-10 07:10:00,64.772,64.772,64.701,64.737,68750000.0
2009-11-10 07:15:00,64.761,64.761,64.704,64.739,74200000.0
2009-11-10 07:20:00,64.733,64.76,64.708,64.743,74760000.0
2009-11-10 07:25:00,64.751,64.751,64.684,64.702,53920000.0
2009-11-10 07:30:00,64.71,64.73,64.677,64.718,67400000.0
2009-11-10 07:35:00,64.728,64.73,64.62,64.645,75970000.0
2009-11-10 07:40:00,64.652,64.657,64.55,64.573,74690000.0
2009-11-10 07:45:00,64.589,64.605,64.548,64.601,78310000.0
2009-11-10 07:50:00,64.58,64.622,64.566,64.603,73640000.0
2009-11-10 07:55:00,64.604,64.626,64.576,64.589,82390000.0
2009-11-10 08:00:00,64.614,64.614,64.569,64.607,76070000.0
2009-11-10 08:05:00,64.612,64.628,64.582,64.625,70620000.0
2009-11-10 08:10:00,64.619,64.679,64.591,64.666,78450000.0
2009-11-10 08:15:00,64.672,64.702,64.644,64.663,69070000.0
2009-11-10 08:20:00,64.681,64.721,64.647,64.682,75050000.0
2009-11-10 08:25:00,64.718,64.718,64.659,64.659,78860000.0
2009-11-10 08:30:00,64.68,64.682,64.639,64.651,78330000.0
2009-11-10 08:35:00,64.655,64.693,64.631,64.684,82300000.0
2009-11-10 08:40:00,64.677,64.699,64.658,64.692,73930000.0
2009-11-10 08:45:00,64.686,64.7,64.656,64.675,75150000.0
2009-11-10 08:50:00,64.692,64.703,64.654,64.688,66990000.0
2009-11-10 08:55:00,64.689,64.71,64.667,64.699,76050000.0
2009-11-10 09:00:00,64.7,64.717,64.667,64.704,75270000.0
2009-11-10 09:05:00,64.704,64.708,64.634,64.661,84800000.0
2009-11-10 09:10:00,64.653,64.708,64.634,64.676,80570000.0
2009-11-10 09:15:00,64.713,64.722,64.681,64.716,67850000.0
2009-11-10 09:20:00,64.714,64.721,64.675,64.701,78500000.0
2009-11-10 09:25:00,64.711,64.723,64.677,64.702,72270000.0
2009-11-10 09:30:00,64.698,64.707,64.658,64.694,79090000.0
2009-11-10 09:35:00,64.696,64.73,64.668,64.712,91880000.0
2009-11-10 09:40:00,64.717,64.717,64.67,64.701,64740000.0
2009-11-10 09:45:00,64.701,64.721,64.677,64.708,62680000.0
2009-11-10 09:50:00,64.708,64.712,64.681,64.708,69990000.0
2009-11-10 09:55:00,64.712,64.712,64.65,64.674,63640000.0
2009-11-10 10:00:00,64.679,64.704,64.655,64.68,83010000.0
2009-11-10 10:05:00,64.665,64.672,64.585,64.606,77150000.0
2009-11-10 10:10:00,64.586,64.605,64.542,64.577,78560000.0
2009-11-10 10:15:00,64.597,64.619,64.58,64.607,86970000.0
2009-11-10 10:20:00,64.598,64.627,64.571,64.596,82590000.0
2009-11-10 10:25:00,64.589,64.623,64.576,64.612,64370000.0
2009-11-10 10:30:00,64.608,64.608,64.543,64.57,78410000.0
2009-11-10 10:35:00,64.577,64.59,64.53,64.544,74620000.0
2009-11-10 10:40:00,64.57,64.602,64.545,64.566,65250000.0
2009-11-10 10:45:00,64.582,64.632,64.563,64.599,85230000.0
2009-11-10 10:50:00,64.62,64.654,64.593,64.614,70280000.0
2009-11-10 10:55:00,64.6,64.63,64.591,64.604,71490000.0
2009-11-10 11:00:00,64.606,64.619,64.586,64.598,60980000.0
2009-11-10 11:05:00,64.61,64.61,64.522,64.538,66230000.0
2009-11-10 11:10:00,64.551,64.603,64.544,64.603,72790000.0
2009-11-10 11:15:00,64.617,64.63,64.583,64.625,82160000.0
2009-11-10 11:20:00,64.62,64.655,64.597,64.644,73080000.0
2009-11-10 11:25:00,64.636,64.661,64.62,64.646,73360000.0
2009-11-10 11:30:00,64.644,64.675,64.636,64.647,62840000.0
2009-11-10 11:35:00,64.671,64.671,64.602,64.602,76000000.0
2009-11-10 11:40:00,64.645,64.674,64.608,64.674,81900000.0
2009-11-10 11:45:00,64.674,64.685,64.638,64.638,88970000.0
2009-11-10 11:50:00,64.668,64.671,64.625,64.625,78440000.0
2009-11-10 11:55:00,64.649,64.671,64.616,64.671,69490000.0
2009-11-10 12:00:00,64.664,64.667,64.576,64.625,68780000.0
2009-11-10 12:05:00,64.643,64.691,64.615,64.677,75170000.0
2009-11-10 12:10:00,64.669,64.783,64.658,64.777,70800000.0
2009-11-10 12:15:00,64.764,64.799,64.724,64.755,68600000.0
2009-11-10 12:20:00,64.769,64.782,64.726,64.731,65660000.0
2009-11-10 12:25:00,64.747,64.754,64.704,64.716,70710000.0
2009-11-10 12:30:00,64.73,64.833,64.72,64.8,86740000.0
2009-11-10 12:35:00,64.853,64.896,64.835,64.868,72560000.0
2009-11-10 12:40:00,64.872,64.917,64.855,64.917,67680000.0
2009-11-10 12:45:00,64.91,64.921,64.87,64.901,64930000.0
2009-11-10 12:50:00,64.894,64.902,64.856,64.896,78660000.0
2009-11-10 12:55:00,64.892,64.923,64.865,64.887,68920000.0
2009-11-10 13:00:00,64.908,64.912,64.859,64.896,96610000.0
2009-11-10 13:05:00,64.895,64.943,64.857,64.925,83490000.0
2009-11-10 13:10:00,64.934,64.941,64.899,64.926,74230000.0
2009-11-10 13:15:00,64.93,64.93,64.872,64.898,69420000.0
2009-11-10 13:20:00,64.893,64.894,64.814,64.865,74170000.0
2009-11-10 13:25:00,64.85,64.86,64.824,64.85,88110000.0
2009-11-10 13:30:00,64.836,64.911,64.83,64.869,70250000.0
2009-11-10 13:35:00,64.901,64.932,64.852,64.904,95950000.0
2009-11-10 13:40:00,64.912,64.931,64.871,64.878,76020000.0
2009-11-10 13:45:00,64.9,64.908,64.839,64.845,76310000.0
2009-11-10 13:50:00,64.846,64.846,64.795,64.833,65750000.0
2009-11-10 13:55:00,64.819,64.837,64.756,64.757,56840000.0
2009-11-10 14:00:00,64.809,64.837,64.767,64.814,79030000.0
2009-11-10 14:05:00,64.809,64.841,64.791,64.819,83550000.0
2009-11-10 14:10:00,64.825,64.838,64.788,64.81,81610000.0
2009-11-10 14:15:00,64.8,64.842,64.784,64.822,73890000.0
2009-11-10 14:20:00,64.829,64.849,64.802,64.834,81160000.0
2009-11-10 14:25:00,64.831,64.831,64.778,64.785,69220000.0
2009-11-10 14:30:00,64.807,64.81,64.774,64.805,80070000.0
2009-11-10 14:35:00,64.79,64.814,64.757,64.795,79240000.0
2009-11-10 14:40:00,64.811,64.824,64.779,64.779,62560000.0
2009-11-10 14:45:00,64.81,64.821,64.777,64.787,88740000.0
2009-11-10 14:50:00,64.766,64.783,64.705,64.72,63810000.0
2009-11-10 14:55:00,64.709,64.709,64.637,64.641,74630000.0
2009-11-10 15:00:00,64.643,64.671,64.611,64.671,68900000.0
2009-11-10 15:05:00,64.66,64.673,64.624,64.652,74190000.0
2009-11-10 15:10:00,64.674,64.692,64.649,64.659,91690000.0
2009-11-10 15:15:00,64.664,64.701,64.643,64.692,72130000.0
2009-11-10 15:20:00,64.695,64.711,64.655,64.697,87770000.0
2009-11-10 15:25:00,64.69,64.704,64.673,64.673,64890000.0
2009-11-10 15:30:00,64.688,64.704,64.661,64.67,64720000.0
2009-11-10 15:35:00,64.696,64.712,64.67,64.706,67380000.0
2009-11-10 15:40:00,64.701,64.701,64.626,64.656,67390000.0
2009-11-10 15:45:00,64.661,64.667,64.607,64.622,160180000.0
2009-11-10 15:50:00,64.615,64.628,64.581,64.601,530230000.0
2009-11-10 15:55:00,64.621,64.638,64.574,64.614,360640000.0
2009-11-10 16:00:00,64.641,64.653,64.604,64.615,499840000.0
2009-11-10 16:05:00,64.616,64.629,64.565,64.586,417250000.0
2009-11-10 16:10:00,64.58,64.628,64.561,64.603,500890000.0
2009-11-10 16:15:00,64.602,64.64,64.574,64.607,360150000.0
2009-11-10 16:20:00,64.6,64.62,64.571,64.615,359850000.0
2009-11-10 16:25:00,64.627,64.632,64.574,64.627,405340000.0
2009-11-10 16:30:00,64.625,64.662,64.597,64.64,456350000.0
2009-11-10 16:35:00,64.671,64.671,64.62,64.646,386730000.0
2009-11-10 16:40:00,64.672,64.71,64.638,64.698,534770000.0
2009-11-10 16:45:00,64.693,64.717,64.668,64.7,455600000.0
2009-11-10 16:50:00,64.696,64.719,64.655,64.714,556860000.0
2009-11-10 16:55:00,64.703,64.71,64.661,64.688,584250000.0
2009-11-10 17:00:00,64.688,64.688,64.649,64.658,433400000.0
2009-11-10 17:05:00,64.681,64.7,64.657,64.684,415210000.0
2009-11-10 17:10:00,64.683,64.703,64.643,64.67,460470000.0
2009-11-10 17:15:00,64.701,64.701,64.648,64.665,379180000.0
2009-11-10 17:20:00,64.658,64.689,64.627,64.652,405610000.0
2009-11-10 17:25:00,64.664,64.689,64.633,64.689,465190000.0
2009-11-10 17:30:00,64.685,64.688,64.628,64.646,449610000.0
2009-11-10 17:35:00,64.672,64.677,64.617,64.645,561340000.0
2009-11-10 17:40:00,64.637,64.649,64.595,64.617,414570000.0
2009-11-10 17:45:00,64.617,64.635,64.595,64.595,408710000.0
2009-11-10 17:50:00,64.608,64.616,64.574,64.581,439520000.0
2009-11-10 17:55:00,64.604,64.614,64.558,64.595,470610000.0
2009-11-10 18:00:00,64.608,64.612,64.565,64.603,455130000.0
2009-11-10 18:05:00,64.602,64.623,64.569,64.621,485780000.0
2009-11-10 18:10:00,64.631,64.658,64.608,64.642,304010000.0
2009-11-10 18:15:00,64.636,64.661,64.605,64.654,379600000.0
2009-11-10 18:20:00,64.655,64.685,64.627,64.649,338390000.0
2009-11-10 18:25:00,64.669,64.702,64.647,64.668,401430000.0
2009-11-10 18:30:00,64.692,64.703,64.642,64.683,428270000.0
2009-11-10 18:35:00,64.685,64.714,64.646,64.707,182780000.0
2009-11-10 18:40:00,64.714,64.714,64.674,64.679,311620000.0
2009-11-10 18:45:00,64.693,64.693,64.648,64.649,377940000.0
2009-11-10 18:50:00,64.675,64.688,64.633,64.675,338620000.0
2009-11-10 18:55:00,64.672,64.68,64.634,64.657,180430000.0
2009-11-10 19:00:00,64.656,64.666,64.634,64.663,288550000.0
2009-11-10 19:05:00,64.658,64.672,64.638,64.666,213810000.0
2009-11-10 19:10:00,64.662,64.671,64.631,64.667,377860000.0
2009-11-10 19:15:00,64.664,64.664,64.613,64.649,318140000.0
2009-11-10 19:20:00,64.649,64.654,64.622,64.632,373720000.0
2009-11-10 19:25:00,64.633,64.636,64.601,64.605,489990000.0
2009-11-10 19:30:00,64.631,64.634,64.592,64.602,419370000.0
2009-11-10 19:35:00,64.632,64.642,64.594,64.618,416960000.0
2009-11-10 19:40:00,64.616,64.633,64.604,64.618,474060000.0
2009-11-10 19:45:00,64.63,64.63,64.591,64.602,437790000.0
2009-11-10 19:50:00,64.609,64.625,64.575,64.613,297850000.0
2009-11-10 19:55:00,64.615,64.619,64.534,64.534,415070000.0
2009-11-10 20:00:00,64.562,64.62,64.536,64.607,304550000.0
2009-11-10 20:05:00,64.603,64.624,64.564,64.575,258080000.0
2009-11-10 20:10:00,64.608,64.635,64.592,64.627,484630000.0
2009-11-10 20:15:00,64.622,64.643,64.604,64.639,333210000.0
2009-11-10 20:20:00,64.631,64.652,64.61,64.624,218450000.0
2009-11-10 20:25:00,64.644,64.651,64.602,64.633,538410000.0
2009-11-10 20:30:00,64.639,64.662,64.609,64.656,292100000.0
2009-11-10 20:35:00,64.654,64.656,64.626,64.633,312160000.0
2009-11-10 20:40:00,64.646,64.655,64.568,64.6,521910000.0
2009-11-10 20:45:00,64.614,64.614,64.553,64.573,481120000.0
2009-11-10 20:50:00,64.577,64.611,64.556,64.584,319260000.0
2009-11-10 20:55:00,64.575,64.598,64.531,64.593,514650000.0
2009-11-10 21:00:00,64.599,64.619,64.563,64.614,361900000.0
2009-11-10 21:05:00,64.614,64.63,64.595,64.616,479690000.0
2009-11-10 21:10:00,64.619,64.625,64.593,64.609,444780000.0
2009-11-10 21:15:00,64.613,64.64,64.593,64.63,493090000.0
2009-11-10 21:20:00,64.617,64.632,64.6,64.627,365400000.0
2009-11-10 21:25:00,64.624,64.632,64.591,64.602,386070000.0
2009-11-10 21:30:00,64.629,64.635,64.591,64.616,357340000.0
2009-11-10 21:35:00,64.607,64.614,64.573,64.61,461310000.0
2009-11-10 21:40:00,64.605,64.614,64.573,64.61,373720000.0
2009-11-10 21:45:00,64.613,64.613,64.577,64.602,537950000.0
2009-11-10 21:50:00,64.604,64.63,64.574,64.611,449830000.0
2009-11-10 21:55:00,64.626,64.628,64.59,64.599,591680000.0
2009-11-10 22:00:00,64.619,64.656,64.595,64.654,578810000.0
2009-11-10 22:05:00,64.652,64.671,64.623,64.668,457310000.0
2009-11-10 22:10:00,64.662,64.671,64.639,64.642,459070000.0
2009-11-10 22:15:00,64.67,64.682,64.641,64.661,437680000.0
2009-11-10 22:20:00,64.664,64.683,64.632,64.632,380430000.0
2009-11-10 22:25:00,64.658,64.692,64.637,64.684,437770000.0
2009-11-10 22:30:00,64.682,64.692,64.643,64.692,420250000.0
2009-11-10 22:35:00,64.683,64.704,64.655,64.67,426950000.0
2009-11-10 22:40:00,64.672,64.685,64.66,64.676,566580000.0
2009-11-10 22:45:00,64.678,64.69,64.662,64.67,384350000.0
2009-11-10 22:50:00,64.686,64.694,64.666,64.691,432400000.0
2009-11-10 22:55:00,64.687,64.693,64.669,64.67,462490000.0
2009-11-10 23:00:00,64.694,64.695,64.661,64.685,460870000.0
2009-11-10 23:05:00,64.677,64.695,64.661,64.695,464760000.0
2009-11-10 23:10:00,64.687,64.7,64.66,64.673,478160000.0
2009-11-10 23:15:00,64.686,64.703,64.664,64.67,297800000.0
2009-11-10 23:20:00,64.693,64.704,64.669,64.689,357080000.0
2009-11-10 23:25:00,64.688,64.691,64.642,64.674,343580000.0
2009-11-10 23:30:00,64.671,64.679,64.644,64.652,388220000.0
2009-11-10 23:35:00,64.668,64.691,64.642,64.687,474190000.0
2009-11-10 23:40:00,64.676,64.687,64.663,64.672,175020000.0
2009-11-10 23:45:00,64.678,64.692,64.664,64.684,323320000.0
2009-11-10 23:50:00,64.684,64.694,64.666,64.686,358500000.0
2009-11-10 23:55:00,64.679,64.694,64.632,64.632,360140000.0
2009-11-11 00:00:00,64.669,64.693,64.66,64.669,191410000.0
2009-11-11 00:05:00,64.665,64.702,64.663,64.676,283570000.0
2009-11-11 00:10:00,64.677,64.692,64.644,64.663,229910000.0
2009-11-11 00:15:00,64.672,64.672,64.632,64.632,346140000.0
2009-11-11 00:20:00,64.66,64.674,64.633,64.646,303850000.0
2009-11-11 00:25:00,64.647,64.67,64.632,64.662,361560000.0
2009-11-11 00:30:00,64.674,64.685,64.649,64.662,483440000.0
2009-11-11 00:35:00,64.666,64.692,64.651,64.652,425460000.0
2009-11-11 00:40:00,64.667,64.676,64.65,64.666,399690000.0
2009-11-11 00:45:00,64.68,64.682,64.646,64.663,444490000.0
2009-11-11 00:50:00,64.658,64.664,64.631,64.641,475480000.0
2009-11-11 00:55:00,64.653,64.671,64.623,64.644,308430000.0
2009-11-11 01:00:00,64.661,64.661,64.588,64.601,428480000.0
2009-11-11 01:05:00,64.626,64.634,64.603,64.61,287040000.0
2009-11-11 01:10:00,64.622,64.626,64.593,64.597,283930000.0
2009-11-11 01:15:00,64.61,64.623,64.592,64.608,487540000.0
2009-11-11 01:20:00,64.617,64.633,64.589,64.602,358970000.0
2009-11-11 01:25:00,64.622,64.625,64.589,64.608,208200000.0
2009-11-11 01:30:00,64.616,64.622,64.582,64.582,507680000.0
2009-11-11 01:35:00,64.616,64.634,64.586,64.602,300480000.0
2009-11-11 01:40:00,64.622,64.635,64.593,64.634,266680000.0
2009-11-11 01:45:00,64.642,64.642,64.589,64.598,498210000.0
2009-11-11 01:50:00,64.614,64.625,64.583,64.583,542920000.0
2009-11-11 01:55:00,64.605,64.62,64.574,64.595,255970000.0
2009-11-11 02:00:00,64.483,64.508,64.458,64.462,56140000.0
2009-11-11 02:05:00,64.497,64.521,64.416,64.454,83870000.0
2009-11-11 02:10:00,64.47,64.512,64.445,64.471,79400000.0
2009-11-11 02:15:00,64.499,64.515,64.461,64.486,84570000.0
2009-11-11 02:20:00,64.487,64.56,64.469,64.527,77470000.0
2009-11-11 02:25:00,64.525,64.554,64.507,64.553,73990000.0
2009-11-11 02:30:00,64.55,64.561,64.502,64.556,71690000.0
2009-11-11 02:35:00,64.542,64.618,64.533,64.613,85760000.0
2009-11-11 02:40:00,64.608,64.609,64.57,64.592,61230000.0
2009-11-11 02:45:00,64.582,64.591,64.547,64.579,77590000.0
2009-11-11 02:50:00,64.569,64.599,64.529,64.555,67540000.0
2009-11-11 02:55:00,64.543,64.552,64.493,64.493,68210000.0
2009-11-11 03:00:00,64.522,64.571,64.491,64.524,79470000.0
2009-11-11 03:05:00,64.556,64.57,64.516,64.551,58090000.0
2009-11-11 03:10:00,64.553,64.563,64.517,64.521,77640000.0
2009-11-11 03:15:00,64.543,64.562,64.513,64.555,64420000.0
2009-11-11 03:20:00,64.549,64.554,64.501,64.51,80390000.0
2009-11-11 03:25:00,64.525,64.561,64.509,64.55,61590000.0
2009-11-11 03:30:00,64.548,64.561,64.521,64.561,58920000.0
2009-11-11 03:35:00,64.551,64.572,64.527,64.527,70780000.0
2009-11-11 03:40:00,64.552,64.597,64.525,64.548,65930000.0
2009-11-11 03:45:00,64.563,64.563,64.512,64.524,60830000.0
2009-11-11 03:50:00,64.547,64.557,64.518,64.543,69090000.0
2009-11-11 03:55:00,64.546,64.562,64.518,64.535,76860000.0
2009-11-11 04:00:00,64.522,64.64,64.512,64.64,60980000.0
2009-11-11 04:05:00,64.638,64.64,64.573,64.573,66640000.0
2009-11-11 04:10:00,64.595,64.598,64.55,64.575,65240000.0
2009-11-11 04:15:00,64.579,64.579,64.539,64.544,73390000.0
2009-11-11 04:20:00,64.56,64.562,64.525,64.538,78610000.0
2009-11-11 04:25:00,64.535,64.551,64.507,64.525,51990000.0
2009-11-11 04:30:00,64.535,64.562,64.496,64.558,73030000.0
2009-11-11 04:35:00,64.558,64.583,64.537,64.554,54030000.0
2009-11-11 04:40:00,64.58,64.598,64.553,64.581,77930000.0
2009-11-11 04:45:00,64.588,64.59,64.551,64.571,64350000.0
2009-11-11 04:50:00,64.578,64.596,64.556,64.58,83210000.0
2009-11-11 04:55:00,64.602,64.602,64.564,64.588,61460000.0
2009-11-11 05:00:00,64.574,64.597,64.542,64.542,75770000.0
2009-11-11 05:05:00,64.572,64.577,64.539,64.563,65830000.0
2009-11-11 05:10:00,64.568,64.57,64.523,64.566,74670000.0
2009-11-11 05:15:00,64.553,64.565,64.527,64.527,77200000.0
2009-11-11 05:20:00,64.556,64.571,64.533,64.563,77760000.0
2009-11-11 05:25:00,64.585,64.59,64.554,64.569,73030000.0
2009-11-11 05:30:00,64.567,64.584,64.549,64.582,72450000.0
2009-11-11 05:35:00,64.573,64.576,64.537,64.555,72010000.0
2009-11-11 05:40:00,64.551,64.56,64.521,64.526,63930000.0
2009-11-11 05:45:00,64.538,64.542,64.508,64.516,57400000.0
2009-11-11 05:50:00,64.532,64.539,64.494,64.526,61710000.0
2009-11-11 05:55:00,64.525,64.53,64.496,64.496,67980000.0
2009-11-11 06:00:00,64.515,64.523,64.416,64.438,64840000.0
2009-11-11 06:05:00,64.409,64.459,64.381,64.413,85410000.0
2009-11-11 06:10:00,64.45,64.45,64.385,64.406,80380000.0
2009-11-11 06:15:00,64.406,64.415,64.351,64.358,79920000.0
2009-11-11 06:20:00,64.392,64.413,64.373,64.391,67700000.0
2009-11-11 06:25:00,64.418,64.432,64.387,64.387,81890000.0
2009-11-11 06:30:00,64.391,64.4,64.353,64.364,72260000.0
2009-11-11 06:35:00,64.357,64.425,64.351,64.394,79810000.0
2009-11-11 06:40:00,64.391,64.411,64.352,64.403,59650000.0
2009-11-11 06:45:00,64.413,64.413,64.366,64.39,80380000.0
2009-11-11 06:50:00,64.407,64.423,64.391,64.423,76160000.0
2009-11-11 06:55:00,64.412,64.421,64.382,64.388,76030000.0
2009-11-11 07:00:00,64.419,64.419,64.359,64.359,70780000.0
2009-11-11 07:05:00,64.374,64.401,64.355,64.356,73100000.0
2009-11-11 07:10:00,64.38,64.38,64.329,64.369,66430000.0
2009-11-11 07:15:00,64.386,64.391,64.348,64.369,70520000.0
2009-11-11 07:20:00,64.374,64.407,64.354,64.382,79540000.0
2009-11-11 07:25:00,64.371,64.411,64.362,64.409,74100000.0
2009-11-11 07:30:00,64.409,64.441,64.388,64.422,66130000.0
2009-11-11 07:35:00,64.421,64.436,64.401,64.427,79040000.0
2009-11-11 07:40:00,64.428,64.44,64.403,64.407,68780000.0
2009-11-11 07:45:00,64.427,64.457,64.415,64.447,83100000.0
2009-11-11 07:50:00,64.464,64.473,64.412,64.461,82880000.0
2009-11-11 07:55:00,64.463,64.527,64.441,64.516,85860000.0
2009-11-11 08:00:00,64.537,64.643,64.522,64.541,89720000.0
2009-11-11 08:05:00,64.539,64.677,64.531,64.669,79860000.0
2009-11-11 08:10:00,64.663,64.663,64.612,64.618,85460000.0
2009-11-11 08:15:00,64.603,64.642,64.571,64.591,71940000.0
2009-11-11 08:20:00,64.625,64.626,64.549,64.549,86180000.0
2009-11-11 08:25:00,64.578,64.578,64.529,64.556,71160000.0
2009-11-11 08:30:00,64.551,64.577,64.538,64.568,73760000.0
2009-11-11 08:35:00,64.58,64.61,64.548,64.609,77470000.0
2009-11-11 08:40:00,64.587,64.614,64.556,64.566,71010000.0
2009-11-11 08:45:00,64.59,64.611,64.57,64.609,75860000.0
2009-11-11 08:50:00,64.606,64.66,64.57,64.615,53790000.0
2009-11-11 08:55:00,64.631,64.661,64.602,64.605,78500000.0
2009-11-11 09:00:00,64.64,64.642,64.581,64.615,76240000.0
2009-11-11 09:05:00,64.614,64.631,64.59,64.598,79630000.0
2009-11-11 09:10:00,64.602,64.716,64.584,64.679,80650000.0
2009-11-11 09:15:00,64.682,64.722,64.669,64.674,77660000.0
2009-11-11 09:20:00,64.7,64.717,64.671,64.713,79540000.0
2009-11-11 09:25:00,64.726,64.739,64.694,64.697,71910000.0
2009-11-11 09:30:00,64.721,64.763,64.675,64.755,74940000.0
2009-11-11 09:35:00,64.758,64.782,64.721,64.739,76620000.0
2009-11-11 09:40:00,64.769,64.779,64.742,64.761,64020000.0
2009-11-11 09:45:00,64.766,64.791,64.72,64.758,73400000.0
2009-11-11 09:50:00,64.807,64.813,64.752,64.792,80660000.0
2009-11-11 09:55:00,64.795,64.852,64.774,64.852,73100000.0
2009-11-11 10:00:00,64.856,64.86,64.789,64.806,77930000.0
2009-11-11 10:05:00,64.794,64.822,64.756,64.762,72210000.0
2009-11-11 10:10:00,64.771,64.794,64.746,64.746,73370000.0
2009-11-11 10:15:00,64.762,64.762,64.703,64.707,84760000.0
2009-11-11 10:20:00,64.726,64.772,64.702,64.751,80240000.0
2009-11-11 10:25:00,64.738,64.808,64.726,64.734,69570000.0
2009-11-11 10:30:00,64.757,64.769,64.727,64.76,76000000.0
2009-11-11 10:35:00,64.764,64.764,64.729,64.76,76320000.0
2009-11-11 10:40:00,64.751,64.761,64.711,64.742,71310000.0
2009-11-11 10:45:00,64.742,64.765,64.717,64.754,88990000.0
2009-11-11 10:50:00,64.761,64.787,64.746,64.762,72970000.0
2009-11-11 10:55:00,64.767,64.788,64.751,64.771,71700000.0
2009-11-11 11:00:00,64.778,64.791,64.746,64.751,63090000.0
2009-11-11 11:05:00,64.765,64.791,64.745,64.767,69360000.0
2009-11-11 11:10:00,64.79,64.791,64.735,64.735,59090000.0
2009-11-11 11:15:00,64.748,64.773,64.728,64.759,75890000.0
2009-11-11 11:20:00,64.751,64.766,64.735,64.761,76560000.0
2009-11-11 11:25:00,64.768,64.772,64.737,64.77,65550000.0
2009-11-11 11:30:00,64.783,64.792,64.749,64.789,77420000.0
2009-11-11 11:35:00,64.801,64.806,64.77,64.806,68530000.0
2009-11-11 11:40:00,64.803,64.872,64.792,64.865,66870000.0
2009-11-11 11:45:00,64.844,64.882,64.838,64.85,66220000.0
2009-11-11 11:50:00,64.867,64.88,64.837,64.87,76240000.0
2009-11-11 11:55:00,64.871,64.881,64.826,64.85,67200000.0
2009-11-11 12:00:00,64.883,64.888,64.834,64.867,75750000.0
2009-11-11 12:05:00,64.853,64.887,64.842,64.857,67570000.0
2009-11-11 12:10:00,64.865,64.893,64.848,64.893,63720000.0
2009-11-11 12:15:00,64.89,64.903,64.857,64.9,85570000.0
2009-11-11 12:20:00,64.893,64.903,64.856,64.879,79900000.0
2009-11-11 12:25:00,64.881,64.903,64.857,64.903,70770000.0
2009-11-11 12:30:00,64.907,64.927,64.784,64.803,70470000.0
2009-11-11 12:35:00,64.825,64.865,64.798,64.798,66660000.0
2009-11-11 12:40:00,64.843,64.86,64.789,64.789,71970000.0
2009-11-11 12:45:00,64.817,64.859,64.788,64.856,90400000.0
2009-11-11 12:50:00,64.837,64.863,64.815,64.859,74210000.0
2009-11-11 12:55:00,64.851,64.86,64.802,64.833,82650000.0
2009-11-11 13:00:00,64.84,64.879,64.817,64.868,83810000.0
2009-11-11 13:05:00,64.877,64.884,64.836,64.836,77910000.0
2009-11-11 13:10:00,64.88,64.903,64.856,64.877,57330000.0
2009-11-11 13:15:00,64.894,64.906,64.85,64.882,67680000.0
2009-11-11 13:20:00,64.899,64.899,64.821,64.851,72690000.0
2009-11-11 13:25:00,64.862,64.872,64.827,64.858,79540000.0
2009-11-11 13:30:00,64.849,64.873,64.835,64.837,76100000.0
2009-11-11 13:35:00,64.851,64.882,64.835,64.857,73080000.0
2009-11-11 13:40:00,64.87,64.874,64.833,64.847,65750000.0
2009-11-11 13:45:00,64.836,64.864,64.804,64.849,72450000.0
2009-11-11 13:50:00,64.842,64.872,64.822,64.864,76610000.0
2009-11-11 13:55:00,64.871,64.871,64.837,64.842,51530000.0
2009-11-11 14:00:00,64.869,64.875,64.833,64.842,89990000.0
2009-11-11 14:05:00,64.861,64.872,64.832,64.849,81280000.0
2009-11-11 14:10:00,64.851,64.877,64.833,64.847,81860000.0
2009-11-11 14:15:00,64.84,64.866,64.815,64.859,76550000.0
2009-11-11 14:20:00,64.863,64.871,64.826,64.84,68540000.0
2009-11-11 14:25:00,64.848,64.882,64.835,64.869,68530000.0
2009-11-11 14:30:00,64.869,64.87,64.828,64.864,69810000.0
2009-11-11 14:35:00,64.861,64.865,64.822,64.853,73600000.0
2009-11-11 14:40:00,64.842,64.853,64.803,64.812,68690000.0
2009-11-11 14:45:00,64.822,64.834,64.796,64.828,84430000.0
2009-11-11 14:50:00,64.819,64.827,64.788,64.788,67850000.0
2009-11-11 14:55:00,64.813,64.829,64.773,64.773,71520000.0
2009-11-11 15:00:00,64.792,64.792,64.75,64.763,72990000.0
2009-11-11 15:05:00,64.78,64.78,64.729,64.779,63900000.0
2009-11-11 15:10:00,64.769,64.787,64.739,64.776,80040000.0
2009-11-11 15:15:00,64.789,64.801,64.757,64.793,77130000.0
2009-11-11 15:20:00,64.78,64.79,64.739,64.782,86350000.0
2009-11-11 15:25:00,64.782,64.83,64.773,64.792,74750000.0
2009-11-11 15:30:00,64.783,64.783,64.731,64.762,67570000.0
2009-11-11 15:35:00,64.751,64.793,64.734,64.786,77520000.0
2009-11-11 15:40:00,64.777,64.785,64.742,64.781,66570000.0
2009-11-11 15:45:00,64.779,64.79,64.744,64.777,159300000.0
2009-11-11 15:50:00,64.776,64.794,64.747,64.769,521750000.0
2009-11-11 15:55:00,64.799,64.799,64.736,64.756,350460000.0
2009-11-11 16:00:00,64.743,64.748,64.692,64.736,507040000.0
2009-11-11 16:05:00,64.732,64.747,64.697,64.729,422640000.0
2009-11-11 16:10:00,64.752,64.76,64.71,64.753,507910000.0
2009-11-11 16:15:00,64.763,64.77,64.734,64.74,358200000.0
2009-11-11 16:20:00,64.773,64.773,64.731,64.764,374320000.0
2009-11-11 16:25:00,64.766,64.776,64.734,64.776,397080000.0
2009-11-11 16:30:00,64.784,64.793,64.735,64.762,454540000.0
2009-11-11 16:35:00,64.793,64.797,64.754,64.795,384640000.0
2009-11-11 16:40:00,64.792,64.813,64.757,64.813,534340000.0
2009-11-11 16:45:00,64.818,64.818,64.773,64.803,465210000.0
2009-11-11 16:50:00,64.812,64.823,64.778,64.806,568000000.0
2009-11-11 16:55:00,64.804,64.819,64.774,64.78,587550000.0
2009-11-11 17:00:00,64.808,64.808,64.761,64.792,440670000.0
2009-11-11 17:05:00,64.805,64.806,64.748,64.773,425540000.0
2009-11-11 17:10:00,64.795,64.8,64.761,64.769,474570000.0
2009-11-11 17:15:00,64.797,64.838,64.752,64.805,389140000.0
2009-11-11 17:20:00,64.811,64.84,64.789,64.803,406460000.0
2009-11-11 17:25:00,64.827,64.834,64.796,64.818,459280000.0
2009-11-11 17:30:00,64.842,64.842,64.795,64.815,447960000.0
2009-11-11 17:35:00,64.811,64.864,64.796,64.814,539640000.0
2009-11-11 17:40:00,64.849,64.852,64.787,64.829,414700000.0
2009-11-11 17:45:00,64.825,64.825,64.746,64.802,402430000.0
2009-11-11 17:50:00,64.838,64.851,64.757,64.763,435010000.0
2009-11-11 17:55:00,64.785,64.785,64.721,64.737,480130000.0
2009-11-11 18:00:00,64.737,64.763,64.709,64.741,455210000.0
2009-11-11 18:05:00,64.753,64.774,64.726,64.76,481120000.0
2009-11-11 18:10:00,64.755,64.779,64.721,64.779,314120000.0
2009-11-11 18:15:00,64.783,64.797,64.744,64.796,380450000.0
2009-11-11 18:20:00,64.793,64.816,64.754,64.803,341010000.0
2009-11-11 18:25:00,64.802,64.802,64.761,64.776,396820000.0
2009-11-11 18:30:00,64.784,64.791,64.75,64.769,436170000.0
2009-11-11 18:35:00,64.773,64.803,64.764,64.772,194830000.0
2009-11-11 18:40:00,64.778,64.781,64.733,64.749,306180000.0
2009-11-11 18:45:00,64.758,64.774,64.72,64.73,384610000.0
2009-11-11 18:50:00,64.729,64.749,64.704,64.743,331360000.0
2009-11-11 18:55:00,64.736,64.778,64.707,64.768,191310000.0
2009-11-11 19:00:00,64.8,64.8,64.744,64.771,289470000.0
2009-11-11 19:05:00,64.773,64.779,64.718,64.735,209110000.0
2009-11-11 19:10:00,64.744,64.753,64.706,64.74,368840000.0
2009-11-11 19:15:00,64.765,64.765,64.725,64.749,322980000.0
2009-11-11 19:20:00,64.748,64.762,64.722,64.73,363690000.0
2009-11-11 19:25:00,64.743,64.747,64.722,64.738,489150000.0
2009-11-11 19:30:00,64.751,64.751,64.712,64.722,442950000.0
2009-11-11 19:35:00,64.739,64.762,64.706,64.706,408960000.0
2009-11-11 19:40:00,64.718,64.741,64.704,64.705,479310000.0
2009-11-11 19:45:00,64.727,64.727,64.677,64.682,436400000.0
2009-11-11 19:50:00,64.707,64.724,64.674,64.707,308760000.0
2009-11-11 19:55:00,64.709,64.735,64.696,64.711,404990000.0
2009-11-11 20:00:00,64.724,64.733,64.704,64.714,315920000.0
2009-11-11 20:05:00,64.735,64.735,64.679,64.679,249670000.0
2009-11-11 20:10:00,64.703,64.733,64.672,64.716,486870000.0
2009-11-11 20:15:00,64.742,64.742,64.68,64.68,334760000.0
2009-11-11 20:20:00,64.716,64.741,64.692,64.736,218470000.0
2009-11-11 20:25:00,64.735,64.741,64.705,64.736,539330000.0
2009-11-11 20:30:00,64.733,64.75,64.713,64.735,283170000.0
2009-11-11 20:35:00,64.734,64.756,64.706,64.756,297120000.0
2009-11-11 20:40:00,64.754,64.755,64.733,64.754,497290000.0
2009-11-11 20:45:00,64.762,64.762,64.732,64.736,476900000.0
2009-11-11 20:50:00,64.745,64.745,64.688,64.711,340150000.0
2009-11-11 20:55:00,64.699,64.711,64.669,64.703,545170000.0
2009-11-11 21:00:00,64.708,64.711,64.67,64.67,355880000.0
2009-11-11 21:05:00,64.69,64.698,64.665,64.695,480660000.0
2009-11-11 21:10:00,64.699,64.701,64.663,64.663,441000000.0
2009-11-11 21:15:00,64.695,64.715,64.664,64.695,488180000.0
2009-11-11 21:20:00,64.711,64.716,64.669,64.688,371640000.0
2009-11-11 21:25:00,64.695,64.714,64.674,64.705,379950000.0
2009-11-11 21:30:00,64.704,64.715,64.672,64.672,365300000.0
2009-11-11 21:35:00,64.687,64.699,64.669,64.679,478270000.0
2009-11-11 21:40:00,64.701,64.714,64.674,64.714,375060000.0
2009-11-11 21:45:00,64.745,64.745,64.668,64.668,543890000.0
2009-11-11 21:50:00,64.695,64.732,64.677,64.706,470330000.0
2009-11-11 21:55:00,64.704,64.704,64.665,64.704,591900000.0
2009-11-11 22:00:00,64.719,64.722,64.672,64.722,569440000.0
2009-11-11 22:05:00,64.712,64.729,64.676,64.704,439580000.0
2009-11-11 22:10:00,64.701,64.72,64.683,64.708,477190000.0
2009-11-11 22:15:00,64.722,64.725,64.696,64.716,431440000.0
2009-11-11 22:20:00,64.714,64.734,64.691,64.694,387660000.0
2009-11-11 22:25:00,64.694,64.712,64.665,64.671,433510000.0
2009-11-11 22:30:00,64.699,64.702,64.664,64.686,437590000.0
2009-11-11 22:35:00,64.684,64.715,64.67,64.698,435260000.0
2009-11-11 22:40:00,64.69,64.698,64.663,64.679,569710000.0
2009-11-11 22:45:00,64.702,64.723,64.667,64.688,403610000.0
2009-11-11 22:50:00,64.705,64.744,64.69,64.726,440080000.0
2009-11-11 22:55:00,64.735,64.753,64.712,64.712,457420000.0
2009-11-11 23:00:00,64.743,64.762,64.716,64.741,457670000.0
2009-11-11 23:05:00,64.766,64.773,64.718,64.721,454870000.0
2009-11-11 23:10:00,64.732,64.742,64.708,64.733,488350000.0
2009-11-11 23:15:00,64.748,64.762,64.711,64.743,301100000.0
2009-11-11 23:20:00,64.767,64.784,64.743,64.774,360960000.0
2009-11-11 23:25:00,64.774,64.78,64.746,64.759,350190000.0
2009-11-11 23:30:00,64.763,64.764,64.74,64.745,381420000.0
2009-11-11 23:35:00,64.758,64.761,64.733,64.742,490400000.0
2009-11-11 23:40:00,64.755,64.765,64.74,64.762,177560000.0
2009-11-11 23:45:00,64.756,64.768,64.735,64.743,328140000.0
2009-11-11 23:50:00,64.754,64.764,64.731,64.743,356270000.0
2009-11-11 23:55:00,64.753,64.754,64.732,64.747,349330000.0
2009-11-12 00:00:00,64.774,64.802,64.737,64.749,196510000.0
2009-11-12 00:05:00,64.749,64.763,64.739,64.756,268180000.0
2009-11-12 00:10:00,64.755,64.763,64.738,64.743,232680000.0
2009-11-12 00:15:00,64.763,64.764,64.733,64.733,354410000.0
2009-11-12 00:20:00,64.747,64.764,64.73,64.733,314410000.0
2009-11-12 00:25:00,64.747,64.762,64.725,64.755,359830000.0
2009-11-12 00:30:00,64.745,64.753,64.724,64.745,488870000.0
2009-11-12 00:35:00,64.749,64.751,64.716,64.722,425910000.0
2009-11-12 00:40:00,64.736,64.752,64.712,64.734,386600000.0
2009-11-12 00:45:00,64.736,64.772,64.714,64.754,455420000.0
2009-11-12 00:50:00,64.776,64.781,64.737,64.774,452890000.0
2009-11-12 00:55:00,64.768,64.786,64.747,64.752,300090000.0
2009-11-12 01:00:00,64.785,64.788,64.751,64.759,440670000.0
2009-11-12 01:05:00,64.784,64.814,64.757,64.789,300160000.0
2009-11-12 01:10:00,64.819,64.854,64.797,64.841,266000000.0
2009-11-12 01:15:00,64.849,64.85,64.811,64.845,472750000.0
2009-11-12 01:20:00,64.845,64.852,64.791,64.791,365430000.0
2009-11-12 01:25:00,64.799,64.821,64.775,64.814,205540000.0
2009-11-12 01:30:00,64.799,64.823,64.774,64.789,519530000.0
2009-11-12 01:35:00,64.796,64.8,64.764,64.776,297600000.0
2009-11-12 01:40:00,64.784,64.797,64.752,64.785,256470000.0
2009-11-12 01:45:00,64.792,64.8,64.711,64.711,478850000.0
2009-11-12 01:50:00,64.711,64.794,64.711,64.777,520730000.0
2009-11-12 01:55:00,64.786,64.797,64.757,64.786,259570000.0
2009-11-12 02:00:00,64.771,64.775,64.724,64.74,55530000.0
2009-11-12 02:05:00,64.755,64.764,64.717,64.755,75770000.0
2009-11-12 02:10:00,64.766,64.773,64.727,64.768,76010000.0
2009-11-12 02:15:00,64.779,64.797,64.746,64.766,81570000.0
2009-11-12 02:20:00,64.785,64.792,64.754,64.78,66590000.0
2009-11-12 02:25:00,64.793,64.803,64.761,64.766,72600000.0
2009-11-12 02:30:00,64.778,64.81,64.762,64.802,83240000.0
2009-11-12 02:35:00,64.78,64.819,64.765,64.806,75970000.0
2009-11-12 02:40:00,64.798,64.821,64.779,64.802,81190000.0
2009-11-12 02:45:00,64.841,64.895,64.806,64.892,86870000.0
2009-11-12 02:50:00,64.891,64.894,64.863,64.871,65080000.0
2009-11-12 02:55:00,64.9,64.9,64.831,64.836,73070000.0
2009-11-12 03:00:00,64.848,64.895,64.812,64.812,76540000.0
2009-11-12 03:05:00,64.828,64.828,64.762,64.824,58630000.0
2009-11-12 03:10:00,64.831,64.843,64.8,64.843,58160000.0
2009-11-12 03:15:00,64.833,64.836,64.778,64.786,84970000.0
2009-11-12 03:20:00,64.807,64.811,64.749,64.772,78290000.0
2009-11-12 03:25:00,64.745,64.785,64.732,64.747,72330000.0
2009-11-12 03:30:00,64.781,64.781,64.737,64.747,62230000.0
2009-11-12 03:35:00,64.767,64.767,64.701,64.701,75200000.0
2009-11-12 03:40:00,64.708,64.732,64.691,64.7,75220000.0
2009-11-12 03:45:00,64.72,64.752,64.709,64.744,63710000.0
2009-11-12 03:50:00,64.741,64.766,64.724,64.752,73030000.0
2009-11-12 03:55:00,64.751,64.765,64.713,64.763,60310000.0
2009-11-12 04:00:00,64.754,64.792,64.74,64.767,74600000.0
2009-11-12 04:05:00,64.769,64.791,64.743,64.772,68350000.0
2009-11-12 04:10:00,64.761,64.784,64.744,64.776,62480000.0
2009-11-12 04:15:00,64.785,64.793,64.746,64.751,67990000.0
2009-11-12 04:20:00,64.768,64.783,64.738,64.765,66860000.0
2009-11-12 04:25:00,64.759,64.771,64.735,64.742,59270000.0
2009-11-12 04:30:00,64.741,64.765,64.723,64.732,67680000.0
2009-11-12 04:35:00,64.742,64.767,64.729,64.747,47380000.0
2009-11-12 04:40:00,64.771,64.78,64.746,64.772,72280000.0
2009-11-12 04:45:00,64.779,64.808,64.77,64.777,62670000.0
2009-11-12 04:50:00,64.797,64.845,64.779,64.779,74680000.0
2009-11-12 04:55:00,64.811,64.812,64.733,64.772,73740000.0
2009-11-12 05:00:00,64.784,64.791,64.736,64.747,78640000.0
2009-11-12 05:05:00,64.762,64.771,64.73,64.75,59720000.0
2009-11-12 05:10:00,64.75,64.755,64.721,64.733,62460000.0
2009-11-12 05:15:00,64.753,64.755,64.718,64.726,73970000.0
2009-11-12 05:20:00,64.751,64.763,64.725,64.752,69160000.0
2009-11-12 05:25:00,64.764,64.783,64.737,64.753,65080000.0
2009-11-12 05:30:00,64.767,64.776,64.741,64.763,73740000.0
2009-11-12 05:35:00,64.761,64.767,64.734,64.747,77530000.0
2009-11-12 05:40:00,64.746,64.747,64.709,64.713,66650000.0
2009-11-12 05:45:00,64.729,64.729,64.696,64.706,66610000.0
2009-11-12 05:50:00,64.72,64.735,64.701,64.714,70280000.0
2009-11-12 05:55:00,64.712,64.721,64.683,64.691,61980000.0
2009-11-12 06:00:00,64.704,64.734,64.676,64.72,67310000.0
2009-11-12 06:05:00,64.712,64.725,64.68,64.698,77090000.0
2009-11-12 06:10:00,64.698,64.704,64.674,64.687,66130000.0
2009-11-12 06:15:00,64.696,64.721,64.68,64.703,60600000.0
2009-11-12 06:20:00,64.711,64.711,64.675,64.685,62510000.0
2009-11-12 06:25:00,64.691,64.694,64.67,64.671,80180000.0
2009-11-12 06:30:00,64.684,64.723,64.671,64.715,86830000.0
2009-11-12 06:35:00,64.704,64.741,64.698,64.733,79220000.0
2009-11-12 06:40:00,64.733,64.741,64.711,64.732,70990000.0
2009-11-12 06:45:00,64.734,64.737,64.707,64.733,79980000.0
2009-11-12 06:50:00,64.72,64.756,64.713,64.739,73960000.0
2009-11-12 06:55:00,64.742,64.752,64.707,64.736,74460000.0
2009-11-12 07:00:00,64.729,64.733,64.693,64.693,63460000.0
2009-11-12 07:05:00,64.705,64.721,64.683,64.7,76610000.0
2009-11-12 07:10:00,64.713,64.736,64.7,64.716,75320000.0
2009-11-12 07:15:00,64.722,64.722,64.679,64.685,71660000.0
2009-11-12 07:20:00,64.715,64.742,64.687,64.713,73410000.0
2009-11-12 07:25:00,64.728,64.733,64.69,64.714,65530000.0
2009-11-12 07:30:00,64.722,64.732,64.692,64.719,70160000.0
2009-11-12 07:35:00,64.728,64.733,64.704,64.725,62800000.0
2009-11-12 07:40:00,64.725,64.729,64.688,64.718,94390000.0
2009-11-12 07:45:00,64.727,64.729,64.702,64.723,78800000.0
2009-11-12 07:50:00,64.714,64.741,64.701,64.718,63830000.0
2009-11-12 07:55:00,64.74,64.743,64.697,64.722,73640000.0
2009-11-12 08:00:00,64.766,64.773,64.732,64.733,71510000.0
2009-11-12 08:05:00,64.757,64.759,64.711,64.735,70240000.0
2009-11-12 08:10:00,64.72,64.732,64.677,64.677,80730000.0
2009-11-12 08:15:00,64.707,64.711,64.683,64.687,72950000.0
2009-11-12 08:20:00,64.704,64.731,64.683,64.704,79070000.0
2009-11-12 08:25:00,64.712,64.733,64.692,64.704,70520000.0
2009-11-12 08:30:00,64.74,64.742,64.7,64.734,66560000.0
2009-11-12 08:35:00,64.731,64.741,64.711,64.727,81120000.0
2009-11-12 08:40:00,64.732,64.736,64.706,64.711,69760000.0
2009-11-12 08:45:00,64.731,64.773,64.723,64.752,81210000.0
2009-11-12 08:50:00,64.749,64.779,64.723,64.754,71170000.0
2009-11-12 08:55:00,64.77,64.775,64.746,64.759,65290000.0
2009-11-12 09:00:00,64.774,64.782,64.72,64.748,72240000.0
2009-11-12 09:05:00,64.748,64.752,64.7,64.711,77140000.0
2009-11-12 09:10:00,64.711,64.711,64.663,64.68,71810000.0
2009-11-12 09:15:00,64.69,64.73,64.658,64.695,71790000.0
2009-11-12 09:20:00,64.714,64.714,64.654,64.663,82360000.0
2009-11-12 09:25:00,64.677,64.686,64.633,64.661,71380000.0
2009-11-12 09:30:00,64.66,64.671,64.623,64.656,70540000.0
2009-11-12 09:35:00,64.635,64.678,64.602,64.664,62600000.0
2009-11-12 09:40:00,64.671,64.675,64.641,64.662,61590000.0
2009-11-12 09:45:00,64.662,64.662,64.559,64.568,57180000.0
2009-11-12 09:50:00,64.559,64.629,64.525,64.603,76280000.0
2009-11-12 09:55:00,64.64,64.641,64.574,64.629,70310000.0
2009-11-12 10:00:00,64.642,64.642,64.566,64.594,81400000.0
2009-11-12 10:05:00,64.613,64.643,64.577,64.599,79320000.0
2009-11-12 10:10:00,64.623,64.64,64.582,64.638,78080000.0
2009-11-12 10:15:00,64.637,64.652,64.605,64.637,85550000.0
2009-11-12 10:20:00,64.644,64.651,64.602,64.632,88950000.0
2009-11-12 10:25:00,64.643,64.643,64.595,64.63,61210000.0
2009-11-12 10:30:00,64.623,64.63,64.572,64.572,73090000.0
2009-11-12 10:35:00,64.593,64.611,64.516,64.516,76070000.0
2009-11-12 10:40:00,64.545,64.572,64.528,64.536,69650000.0
2009-11-12 10:45:00,64.559,64.611,64.544,64.59,82000000.0
2009-11-12 10:50:00,64.58,64.598,64.553,64.573,64570000.0
2009-11-12 10:55:00,64.599,64.611,64.569,64.582,73970000.0
2009-11-12 11:00:00,64.6,64.637,64.579,64.629,80640000.0
2009-11-12 11:05:00,64.638,64.638,64.588,64.627,70570000.0
2009-11-12 11:10:00,64.648,64.648,64.566,64.627,67100000.0
2009-11-12 11:15:00,64.645,64.652,64.564,64.578,74340000.0
2009-11-12 11:20:00,64.589,64.601,64.54,64.566,82520000.0
2009-11-12 11:25:00,64.586,64.59,64.54,64.583,75720000.0
2009-11-12 11:30:00,64.59,64.604,64.562,64.583,55650000.0
2009-11-12 11:35:00,64.614,64.614,64.539,64.582,70790000.0
2009-11-12 11:40:00,64.602,64.618,64.566,64.618,66520000.0
2009-11-12 11:45:00,64.612,64.634,64.587,64.613,70730000.0
2009-11-12 11:50:00,64.626,64.634,64.58,64.611,78820000.0
2009-11-12 11:55:00,64.616,64.631,64.587,64.614,77770000.0
2009-11-12 12:00:00,64.628,64.654,64.6,64.648,76550000.0
2009-11-12 12:05:00,64.651,64.658,64.6,64.624,67740000.0
2009-11-12 12:10:00,64.624,64.661,64.606,64.645,75800000.0
2009-11-12 12:15:00,64.656,64.696,64.636,64.694,68980000.0
2009-11-12 12:20:00,64.7,64.706,64.654,64.68,77700000.0
2009-11-12 12:25:00,64.689,64.692,64.628,64.635,62390000.0
2009-11-12 12:30:00,64.647,64.693,64.632,64.677,74960000.0
2009-11-12 12:35:00,64.68,64.703,64.646,64.646,76230000.0
2009-11-12 12:40:00,64.667,64.667,64.619,64.641,73380000.0
2009-11-12 12:45:00,64.654,64.68,64.643,64.643,81640000.0
2009-11-12 12:50:00,64.65,64.685,64.636,64.676,72500000.0
2009-11-12 12:55:00,64.678,64.693,64.642,64.676,72470000.0
2009-11-12 13:00:00,64.702,64.708,64.678,64.7,86630000.0
2009-11-12 13:05:00,64.701,64.728,64.683,64.688,85460000.0
2009-11-12 13:10:00,64.714,64.731,64.695,64.715,59810000.0
2009-11-12 13:15:00,64.709,64.715,64.675,64.693,54380000.0
2009-11-12 13:20:00,64.714,64.714,64.671,64.687,67490000.0
2009-11-12 13:25:00,64.677,64.677,64.632,64.667,90930000.0
2009-11-12 13:30:00,64.671,64.68,64.63,64.662,68390000.0
2009-11-12 13:35:00,64.646,64.71,64.635,64.71,73460000.0
2009-11-12 13:40:00,64.708,64.72,64.675,64.691,71300000.0
2009-11-12 13:45:00,64.7,64.733,64.688,64.728,66490000.0
2009-11-12 13:50:00,64.707,64.742,64.693,64.698,68650000.0
2009-11-12 13:55:00,64.701,64.701,64.654,64.656,54450000.0
2009-11-12 14:00:00,64.682,64.708,64.66,64.663,92020000.0
2009-11-12 14:05:00,64.687,64.695,64.641,64.684,87360000.0
2009-11-12 14:10:00,64.669,64.691,64.645,64.673,80800000.0
2009-11-12 14:15:00,64.67,64.703,64.662,64.662,58030000.0
2009-11-12 14:20:00,64.68,64.694,64.643,64.662,74020000.0
2009-11-12 14:25:00,64.662,64.719,64.633,64.717,67030000.0
2009-11-12 14:30:00,64.722,64.76,64.693,64.726,73030000.0
2009-11-12 14:35:00,64.742,64.762,64.704,64.745,72430000.0
2009-11-12 14:40:00,64.758,64.76,64.716,64.742,61040000.0
2009-11-12 14:45:00,64.76,64.764,64.721,64.737,86570000.0
2009-11-12 14:50:00,64.741,64.742,64.705,64.714,73520000.0
2009-11-12 14:55:00,64.747,64.802,64.733,64.802,70560000.0
2009-11-12 15:00:00,64.8,64.853,64.785,64.849,69120000.0
2009-11-12 15:05:00,64.845,64.861,64.77,64.782,77960000.0
2009-11-12 15:10:00,64.78,64.814,64.765,64.8,58940000.0
2009-11-12 15:15:00,64.794,64.8,64.754,64.77,72470000.0
2009-11-12 15:20:00,64.763,64.857,64.751,64.857,69960000.0
2009-11-12 15:25:00,64.852,64.899,64.843,64.886,76830000.0
2009-11-12 15:30:00,64.922,64.986,64.903,64.933,68850000.0
2009-11-12 15:35:00,64.95,64.968,64.914,64.945,72440000.0
2009-11-12 15:40:00,64.95,64.957,64.881,64.924,81810000.0
2009-11-12 15:45:00,64.908,64.934,64.857,64.882,162410000.0
2009-11-12 15:50:00,64.905,64.932,64.88,64.898,532660000.0
2009-11-12 15:55:00,64.908,64.909,64.847,64.869,353630000.0
2009-11-12 16:00:00,64.894,64.92,64.873,64.884,493410000.0
2009-11-12 16:05:00,64.914,65.05,64.888,65.045,420490000.0
2009-11-12 16:10:00,65.045,65.081,65.014,65.022,516960000.0
2009-11-12 16:15:00,65.045,65.057,65.004,65.054,369260000.0
2009-11-12 16:20:00,65.063,65.102,65.012,65.078,356480000.0
2009-11-12 16:25:00,65.084,65.093,65.037,65.042,405170000.0
2009-11-12 16:30:00,65.064,65.087,65.008,65.024,455700000.0
2009-11-12 16:35:00,65.028,65.063,64.99,65.007,401320000.0
2009-11-12 16:40:00,65.002,65.041,64.975,65.041,533300000.0
2009-11-12 16:45:00,65.021,65.033,64.975,64.982,451350000.0
2009-11-12 16:50:00,64.995,65.032,64.978,65.015,569200000.0
2009-11-12 16:55:00,65.01,65.015,64.966,64.98,587820000.0
2009-11-12 17:00:00,64.987,65.002,64.939,64.969,431200000.0
2009-11-12 17:05:00,64.991,65.019,64.957,65.006,424900000.0
2009-11-12 17:10:00,65.005,65.047,64.986,64.99,443690000.0
2009-11-12 17:15:00,65.023,65.051,64.992,65.034,395340000.0
2009-11-12 17:20:00,65.041,65.074,65.017,65.063,414790000.0
2009-11-12 17:25:00,65.063,65.116,65.035,65.11,465540000.0
2009-11-12 17:30:00,65.113,65.118,65.059,65.069,451370000.0
2009-11-12 17:35:00,65.093,65.119,65.047,65.114,558520000.0
2009-11-12 17:40:00,65.104,65.163,65.09,65.139,417290000.0
2009-11-12 17:45:00,65.154,65.155,65.087,65.09,416450000.0
2009-11-12 17:50:00,65.111,65.129,65.065,65.065,436780000.0
2009-11-12 17:55:00,65.093,65.1,65.054,65.086,481870000.0
2009-11-12 18:00:00,65.089,65.132,65.071,65.116,447910000.0
2009-11-12 18:05:00,65.122,65.147,65.091,65.11,492550000.0
2009-11-12 18:10:00,65.145,65.145,65.042,65.074,293430000.0
2009-11-12 18:15:00,65.07,65.088,65.003,65.084,373190000.0
2009-11-12 18:20:00,65.072,65.077,65.002,65.002,331740000.0
2009-11-12 18:25:00,65.031,65.031,64.951,64.951,403750000.0
2009-11-12 18:30:00,64.992,64.996,64.95,64.978,417630000.0
2009-11-12 18:35:00,64.978,65.013,64.953,65.005,184420000.0
2009-11-12 18:40:00,64.997,65.013,64.975,65.006,313810000.0
2009-11-12 18:45:00,65.018,65.062,65.0,65.05,381690000.0
2009-11-12 18:50:00,65.046,65.065,65.001,65.026,328100000.0
2009-11-12 18:55:00,65.026,65.05,64.989,65.032,199670000.0
2009-11-12 19:00:00,65.054,65.06,65.006,65.022,299250000.0
2009-11-12 19:05:00,65.046,65.055,64.994,65.042,217660000.0
2009-11-12 19:10:00,65.037,65.061,65.023,65.024,386890000.0
2009-11-12 19:15:00,65.047,65.074,65.024,65.046,315210000.0
2009-11-12 19:20:00,65.048,65.07,65.025,65.055,364730000.0
2009-11-12 19:25:00,65.057,65.075,65.032,65.034,480860000.0
2009-11-12 19:30:00,65.072,65.078,65.016,65.039,438110000.0
2009-11-12 19:35:00,65.036,65.075,65.022,65.058,420550000.0
2009-11-12 19:40:00,65.048,65.065,65.025,65.039,472430000.0
2009-11-12 19:45:00,65.047,65.047,64.996,65.033,432770000.0
2009-11-12 19:50:00,65.027,65.062,65.007,65.032,302590000.0
2009-11-12 19:55:00,65.049,65.06,64.995,65.06,411560000.0
2009-11-12 20:00:00,65.062,65.183,65.035,65.142,312470000.0
2009-11-12 20:05:00,65.151,65.151,65.064,65.093,267550000.0
2009-11-12 20:10:00,65.084,65.103,65.036,65.074,495200000.0
2009-11-12 20:15:00,65.075,65.082,65.009,65.041,331480000.0
2009-11-12 20:20:00,65.042,65.075,65.011,65.047,210520000.0
2009-11-12 20:25:00,65.032,65.079,65.022,65.062,532630000.0
2009-11-12 20:30:00,65.07,65.07,65.031,65.048,274680000.0
2009-11-12 20:35:00,65.072,65.093,65.035,65.063,296170000.0
2009-11-12 20:40:00,65.088,65.107,65.054,65.064,513170000.0
2009-11-12 20:45:00,65.082,65.109,65.054,65.084,489270000.0
2009-11-12 20:50:00,65.084,65.102,65.057,65.072,305890000.0
2009-11-12 20:55:00,65.064,65.07,65.025,65.052,527720000.0
2009-11-12 21:00:00,65.06,65.07,65.024,65.058,359840000.0
2009-11-12 21:05:00,65.076,65.105,65.055,65.08,473300000.0
2009-11-12 21:10:00,65.067,65.078,64.993,65.044,439430000.0
2009-11-12 21:15:00,65.044,65.053,65.005,65.04,481500000.0
2009-11-12 21:20:00,65.042,65.077,65.021,65.032,371340000.0
2009-11-12 21:25:00,65.056,65.062,65.005,65.029,377730000.0
2009-11-12 21:30:00,65.054,65.054,65.006,65.033,376870000.0
2009-11-12 21:35:00,65.049,65.053,64.995,65.029,481760000.0
2009-11-12 21:40:00,65.022,65.042,64.986,64.986,359320000.0
2009-11-12 21:45:00,65.009,65.009,64.95,64.95,532260000.0
2009-11-12 21:50:00,64.984,65.002,64.951,64.992,457730000.0
2009-11-12 21:55:00,64.991,64.993,64.92,64.941,584840000.0
2009-11-12 22:00:00,64.966,64.971,64.919,64.927,553650000.0
2009-11-12 22:05:00,64.965,64.977,64.927,64.928,434660000.0
2009-11-12 22:10:00,64.951,64.975,64.932,64.933,462560000.0
2009-11-12 22:15:00,64.965,64.991,64.933,64.954,420210000.0
2009-11-12 22:20:00,64.976,65.009,64.959,64.986,386980000.0
2009-11-12 22:25:00,64.979,65.027,64.958,64.993,448930000.0
2009-11-12 22:30:00,65.021,65.03,64.956,65.0,431260000.0
2009-11-12 22:35:00,64.985,65.028,64.968,65.016,421090000.0
2009-11-12 22:40:00,65.016,65.023,64.961,64.985,575140000.0
2009-11-12 22:45:00,64.992,64.994,64.961,64.994,392440000.0
2009-11-12 22:50:00,64.985,64.998,64.961,64.984,414180000.0
2009-11-12 22:55:00,64.981,65.021,64.966,64.993,462810000.0
2009-11-12 23:00:00,65.028,65.028,64.953,64.991,459750000.0
2009-11-12 23:05:00,64.978,64.994,64.953,64.953,457760000.0
2009-11-12 23:10:00,64.982,65.003,64.95,64.996,482980000.0
2009-11-12 23:15:00,64.993,64.993,64.952,64.954,303900000.0
2009-11-12 23:20:00,64.968,64.993,64.957,64.987,377410000.0
2009-11-12 23:25:00,64.975,65.001,64.951,64.983,345810000.0
2009-11-12 23:30:00,64.999,64.999,64.952,64.955,372810000.0
2009-11-12 23:35:00,64.976,64.993,64.948,64.975,473640000.0
2009-11-12 23:40:00,64.964,64.972,64.934,64.948,169300000.0
2009-11-12 23:45:00,64.975,64.975,64.926,64.929,310510000.0
2009-11-12 23:50:00,64.951,64.984,64.927,64.984,353070000.0
2009-11-12 23:55:00,64.985,64.985,64.948,64.967,349320000.0
2009-11-13 00:00:00,64.968,64.971,64.924,64.954,205810000.0
2009-11-13 00:05:00,64.946,64.955,64.922,64.922,282470000.0
2009-11-13 00:10:00,64.943,64.954,64.92,64.953,237200000.0
2009-11-13 00:15:00,64.972,64.972,64.896,64.915,367110000.0
2009-11-13 00:20:00,64.908,64.923,64.893,64.908,324340000.0
2009-11-13 00:25:00,64.909,64.925,64.885,64.904,373550000.0
2009-11-13 00:30:00,64.899,64.924,64.874,64.924,469870000.0
2009-11-13 00:35:00,64.914,64.923,64.889,64.904,426000000.0
2009-11-13 00:40:00,64.919,64.944,64.902,64.921,385800000.0
2009-11-13 00:45:00,64.954,64.985,64.925,64.951,464850000.0
2009-11-13 00:50:00,64.967,65.004,64.943,64.993,452650000.0
2009-11-13 00:55:00,64.981,64.984,64.951,64.951,310440000.0
2009-11-13 01:00:00,64.983,65.0,64.952,64.979,431710000.0
2009-11-13 01:05:00,65.005,65.005,64.971,64.996,299120000.0
2009-11-13 01:10:00,65.002,65.002,64.959,64.97,274100000.0
2009-11-13 01:15:00,64.989,65.024,64.966,64.991,487530000.0
2009-11-13 01:20:00,65.013,65.014,64.974,64.981,362370000.0
2009-11-13 01:25:00,65.0,65.006,64.973,64.973,210610000.0
2009-11-13 01:30:00,64.997,64.997,64.915,64.932,512380000.0
2009-11-13 01:35:00,64.937,64.943,64.915,64.936,298040000.0
2009-11-13 01:40:00,64.943,64.943,64.892,64.892,266820000.0
2009-11-13 01:45:00,64.922,64.925,64.887,64.888,477730000.0
2009-11-13 01:50:00,64.912,64.934,64.894,64.927,527620000.0
2009-11-13 01:55:00,64.921,64.929,64.881,64.908,251950000.0
2009-11-13 02:00:00,64.906,64.906,64.865,64.878,53960000.0
2009-11-13 02:05:00,64.896,64.921,64.869,64.898,81050000.0
2009-11-13 02:10:00,64.927,64.932,64.884,64.908,82880000.0
2009-11-13 02:15:00,64.919,64.919,64.849,64.869,83060000.0
2009-11-13 02:20:00,64.901,64.902,64.843,64.87,69560000.0
2009-11-13 02:25:00,64.871,64.914,64.842,64.909,69820000.0
2009-11-13 02:30:00,64.912,64.919,64.869,64.919,74080000.0
2009-11-13 02:35:00,64.926,64.933,64.885,64.923,81300000.0
2009-11-13 02:40:00,64.908,64.923,64.881,64.919,62750000.0
2009-11-13 02:45:00,64.922,64.935,64.886,64.934,71370000.0
2009-11-13 02:50:00,64.945,64.97,64.914,64.968,69980000.0
2009-11-13 02:55:00,64.947,64.952,64.905,64.905,80670000.0
2009-11-13 03:00:00,64.927,64.942,64.9,64.902,68930000.0
2009-11-13 03:05:00,64.936,64.942,64.898,64.903,69020000.0
2009-11-13 03:10:00,64.926,64.949,64.913,64.93,68450000.0
2009-11-13 03:15:00,64.929,64.943,64.885,64.885,61560000.0
2009-11-13 03:20:00,64.903,64.918,64.872,64.917,71110000.0
2009-11-13 03:25:00,64.916,64.929,64.885,64.925,57000000.0
2009-11-13 03:30:00,64.922,64.922,64.882,64.903,46250000.0
2009-11-13 03:35:00,64.91,64.933,64.876,64.924,75130000.0
2009-11-13 03:40:00,64.928,64.931,64.885,64.885,61290000.0
2009-11-13 03:45:00,64.91,64.91,64.873,64.882,56140000.0
2009-11-13 03:50:00,64.89,64.903,64.87,64.889,73820000.0
2009-11-13 03:55:00,64.9,64.912,64.868,64.899,66850000.0
2009-11-13 04:00:00,64.894,64.91,64.854,64.881,56670000.0
2009-11-13 04:05:00,64.88,64.904,64.865,64.878,75100000.0
2009-11-13 04:10:00,64.896,64.905,64.869,64.891,73640000.0
2009-11-13 04:15:00,64.902,64.907,64.875,64.89,69670000.0
2009-11-13 04:20:00,64.888,64.917,64.862,64.908,63550000.0
2009-11-13 04:25:00,64.918,64.924,64.886,64.897,59290000.0
2009-11-13 04:30:00,64.907,64.935,64.878,64.899,69470000.0
2009-11-13 04:35:00,64.897,64.917,64.874,64.902,71270000.0
2009-11-13 04:40:00,64.89,64.906,64.862,64.906,73160000.0
2009-11-13 04:45:00,64.896,64.91,64.878,64.896,62090000.0
2009-11-13 04:50:00,64.899,64.903,64.875,64.89,65100000.0
2009-11-13 04:55:00,64.892,64.922,64.878,64.894,63960000.0
2009-11-13 05:00:00,64.911,64.941,64.857,64.858,78730000.0
2009-11-13 05:05:00,64.888,64.892,64.835,64.835,52520000.0
2009-11-13 05:10:00,64.862,64.901,64.834,64.885,60890000.0
2009-11-13 05:15:00,64.899,64.911,64.862,64.875,83320000.0
2009-11-13 05:20:00,64.903,64.912,64.845,64.867,81100000.0
2009-11-13 05:25:00,64.901,64.901,64.86,64.863,72600000.0
2009-11-13 05:30:00,64.888,64.918,64.871,64.889,79910000.0
2009-11-13 05:35:00,64.921,64.94,64.884,64.895,68850000.0
2009-11-13 05:40:00,64.907,64.933,64.887,64.902,73150000.0
2009-11-13 05:45:00,64.93,64.941,64.904,64.926,52820000.0
2009-11-13 05:50:00,64.93,64.949,64.921,64.949,56270000.0
2009-11-13 05:55:00,64.946,64.953,64.894,64.9,66910000.0
2009-11-13 06:00:00,64.93,64.935,64.851,64.868,70160000.0
2009-11-13 06:05:00,64.872,64.893,64.86,64.879,83180000.0
2009-11-13 06:10:00,64.871,64.908,64.856,64.874,80500000.0
2009-11-13 06:15:00,64.897,64.926,64.868,64.886,73000000.0
2009-11-13 06:20:00,64.886,64.925,64.867,64.922,76150000.0
2009-11-13 06:25:00,64.911,64.939,64.901,64.927,69610000.0
2009-11-13 06:30:00,64.921,64.932,64.896,64.92,73550000.0
2009-11-13 06:35:00,64.921,64.931,64.882,64.895,60420000.0
2009-11-13 06:40:00,64.925,64.925,64.881,64.907,69020000.0
2009-11-13 06:45:00,64.903,64.912,64.851,64.86,81290000.0
2009-11-13 06:50:00,64.877,64.892,64.846,64.846,77650000.0
2009-11-13 06:55:00,64.868,64.9,64.844,64.9,78760000.0
2009-11-13 07:00:00,64.894,64.901,64.86,64.87,74120000.0
2009-11-13 07:05:00,64.874,64.899,64.856,64.879,73430000.0
2009-11-13 07:10:00,64.886,64.888,64.847,64.847,71330000.0
2009-11-13 07:15:00,64.879,64.879,64.827,64.83,70050000.0
2009-11-13 07:20:00,64.86,64.873,64.825,64.873,63590000.0
2009-11-13 07:25:00,64.861,64.874,64.818,64.849,56430000.0
2009-11-13 07:30:00,64.856,64.856,64.82,64.835,63520000.0
2009-11-13 07:35:00,64.848,64.876,64.833,64.852,76420000.0
2009-11-13 07:40:00,64.871,64.886,64.847,64.863,74740000.0
2009-11-13 07:45:00,64.879,64.879,64.842,64.877,67070000.0
2009-11-13 07:50:00,64.867,64.897,64.848,64.894,66460000.0
2009-11-13 07:55:00,64.895,64.905,64.861,64.895,72170000.0
2009-11-13 08:00:00,64.909,64.913,64.874,64.887,76910000.0
2009-11-13 08:05:00,64.897,64.908,64.857,64.895,74070000.0
2009-11-13 08:10:00,64.906,64.917,64.879,64.912,79750000.0
2009-11-13 08:15:00,64.911,64.933,64.888,64.921,70730000.0
2009-11-13 08:20:00,64.932,64.932,64.884,64.902,75840000.0
2009-11-13 08:25:00,64.891,64.916,64.873,64.893,74420000.0
2009-11-13 08:30:00,64.925,64.925,64.842,64.864,72630000.0
2009-11-13 08:35:00,64.862,64.883,64.835,64.856,81570000.0
2009-11-13 08:40:00,64.872,64.94,64.857,64.94,76320000.0
2009-11-13 08:45:00,64.953,64.993,64.927,64.993,64840000.0
2009-11-13 08:50:00,65.001,65.02,64.971,64.979,79190000.0
2009-11-13 08:55:00,65.02,65.036,64.973,65.031,65770000.0
2009-11-13 09:00:00,65.045,65.045,64.965,64.965,84410000.0
2009-11-13 09:05:00,64.965,65.007,64.96,64.966,76530000.0
2009-11-13 09:10:00,64.977,64.991,64.934,64.966,81380000.0
2009-11-13 09:15:00,64.981,64.983,64.947,64.965,75670000.0
2009-11-13 09:20:00,64.971,65.001,64.951,64.991,76260000.0
2009-11-13 09:25:00,64.984,65.015,64.949,64.985,84080000.0
2009-11-13 09:30:00,64.98,64.991,64.948,64.962,75010000.0
2009-11-13 09:35:00,64.975,65.004,64.947,64.979,80740000.0
2009-11-13 09:40:00,64.994,65.017,64.941,64.956,70980000.0
2009-11-13 09:45:00,64.982,64.993,64.952,64.962,65410000.0
2009-11-13 09:50:00,64.97,65.002,64.96,64.992,73280000.0
2009-11-13 09:55:00,64.981,65.015,64.965,65.015,76860000.0
2009-11-13 10:00:00,65.012,65.012,64.959,64.985,89680000.0
2009-11-13 10:05:00,64.956,64.972,64.908,64.95,78760000.0
2009-11-13 10:10:00,64.948,64.971,64.906,64.906,72260000.0
2009-11-13 10:15:00,64.927,64.958,64.881,64.9,83360000.0
2009-11-13 10:20:00,64.911,64.954,64.892,64.937,81540000.0
2009-11-13 10:25:00,64.953,64.967,64.913,64.955,68150000.0
2009-11-13 10:30:00,64.938,64.966,64.905,64.945,78750000.0
2009-11-13 10:35:00,64.951,64.984,64.914,64.969,80780000.0
2009-11-13 10:40:00,64.955,64.964,64.925,64.96,72920000.0
2009-11-13 10:45:00,64.96,64.966,64.925,64.953,87270000.0
2009-11-13 10:50:00,64.95,64.971,64.932,64.969,61430000.0
2009-11-13 10:55:00,64.959,64.976,64.935,64.955,68660000.0
2009-11-13 11:00:00,64.956,64.972,64.9,64.94,72830000.0
2009-11-13 11:05:00,64.94,64.94,64.85,64.866,70520000.0
2009-11-13 11:10:00,64.888,64.888,64.824,64.839,61200000.0
2009-11-13 11:15:00,64.82,64.837,64.79,64.817,64130000.0
2009-11-13 11:20:00,64.799,64.804,64.729,64.729,76420000.0
2009-11-13 11:25:00,64.748,64.748,64.613,64.728,69660000.0
2009-11-13 11:30:00,64.734,64.737,64.646,64.655,78770000.0
2009-11-13 11:35:00,64.684,64.72,64.653,64.7,71200000.0
2009-11-13 11:40:00,64.704,64.712,64.654,64.712,69580000.0
2009-11-13 11:45:00,64.724,64.731,64.681,64.721,78920000.0
2009-11-13 11:50:00,64.738,64.741,64.699,64.716,70610000.0
2009-11-13 11:55:00,64.719,64.719,64.644,64.693,54220000.0
2009-11-13 12:00:00,64.703,64.715,64.655,64.702,72780000.0
2009-11-13 12:05:00,64.688,64.702,64.663,64.663,74420000.0
2009-11-13 12:10:00,64.676,64.676,64.628,64.653,76050000.0
2009-11-13 12:15:00,64.651,64.671,64.622,64.671,81310000.0
2009-11-13 12:20:00,64.677,64.716,64.649,64.709,68630000.0
2009-11-13 12:25:00,64.725,64.74,64.697,64.698,67160000.0
2009-11-13 12:30:00,64.732,64.754,64.692,64.754,73040000.0
2009-11-13 12:35:00,64.76,64.76,64.709,64.709,61910000.0
2009-11-13 12:40:00,64.749,64.791,64.736,64.775,73760000.0
2009-11-13 12:45:00,64.776,64.79,64.745,64.787,66020000.0
2009-11-13 12:50:00,64.789,64.801,64.749,64.767,74740000.0
2009-11-13 12:55:00,64.77,64.77,64.695,64.713,69980000.0
2009-11-13 13:00:00,64.722,64.758,64.716,64.746,85210000.0
2009-11-13 13:05:00,64.75,64.761,64.727,64.751,72660000.0
2009-11-13 13:10:00,64.755,64.778,64.739,64.749,67760000.0
2009-11-13 13:15:00,64.772,64.792,64.729,64.762,60210000.0
2009-11-13 13:20:00,64.75,64.786,64.733,64.752,70580000.0
2009-11-13 13:25:00,64.757,64.765,64.716,64.765,85430000.0
2009-11-13 13:30:00,64.763,64.763,64.693,64.693,69230000.0
2009-11-13 13:35:00,64.731,64.742,64.695,64.719,78960000.0
2009-11-13 13:40:00,64.711,64.728,64.699,64.705,70970000.0
2009-11-13 13:45:00,64.708,64.735,64.695,64.695,70970000.0
2009-11-13 13:50:00,64.723,64.735,64.685,64.704,64810000.0
2009-11-13 13:55:00,64.722,64.741,64.701,64.726,61120000.0
2009-11-13 14:00:00,64.736,64.744,64.697,64.733,82120000.0
2009-11-13 14:05:00,64.727,64.731,64.688,64.702,74070000.0
2009-11-13 14:10:00,64.722,64.73,64.672,64.684,78800000.0
2009-11-13 14:15:00,64.713,64.716,64.683,64.706,71960000.0
2009-11-13 14:20:00,64.709,64.737,64.692,64.704,66310000.0
2009-11-13 14:25:00,64.702,64.725,64.666,64.674,68740000.0
2009-11-13 14:30:00,64.708,64.721,64.685,64.709,54040000.0
2009-11-13 14:35:00,64.714,64.722,64.684,64.714,77690000.0
2009-11-13 14:40:00,64.721,64.721,64.681,64.681,64390000.0
2009-11-13 14:45:00,64.715,64.732,64.691,64.701,90090000.0
2009-11-13 14:50:00,64.722,64.773,64.704,64.768,76440000.0
2009-11-13 14:55:00,64.759,64.802,64.725,64.725,88120000.0
2009-11-13 15:00:00,64.749,64.749,64.706,64.734,70990000.0
2009-11-13 15:05:00,64.73,64.752,64.703,64.725,60640000.0
2009-11-13 15:10:00,64.748,64.76,64.705,64.705,80720000.0
2009-11-13 15:15:00,64.72,64.755,64.717,64.733,76170000.0
2009-11-13 15:20:00,64.735,64.746,64.712,64.731,69550000.0
2009-11-13 15:25:00,64.745,64.761,64.697,64.742,65070000.0
2009-11-13 15:30:00,64.709,64.718,64.553,64.649,77670000.0
2009-11-13 15:35:00,64.659,64.666,64.524,64.573,81830000.0
2009-11-13 15:40:00,64.593,64.656,64.571,64.656,78360000.0
2009-11-13 15:45:00,64.656,64.676,64.639,64.657,166070000.0
2009-11-13 15:50:00,64.65,64.65,64.597,64.614,534210000.0
2009-11-13 15:55:00,64.606,64.611,64.563,64.597,341510000.0
2009-11-13 16:00:00,64.615,64.69,64.593,64.659,479870000.0
2009-11-13 16:05:00,64.669,64.676,64.588,64.615,411340000.0
2009-11-13 16:10:00,64.621,64.642,64.601,64.611,518700000.0
2009-11-13 16:15:00,64.624,64.634,64.577,64.616,371020000.0
2009-11-13 16:20:00,64.623,64.682,64.576,64.666,370380000.0
2009-11-13 16:25:00,64.669,64.697,64.643,64.689,406710000.0
2009-11-13 16:30:00,64.699,64.699,64.621,64.683,454300000.0
2009-11-13 16:35:00,64.68,64.686,64.631,64.668,383160000.0
2009-11-13 16:40:00,64.69,64.697,64.636,64.64,553290000.0
2009-11-13 16:45:00,64.664,64.682,64.632,64.649,462910000.0
2009-11-13 16:50:00,64.654,64.67,64.622,64.652,560970000.0
2009-11-13 16:55:00,64.634,64.661,64.546,64.628,580380000.0
2009-11-13 17:00:00,64.63,64.652,64.604,64.632,435860000.0
2009-11-13 17:05:00,64.642,64.66,64.597,64.626,415010000.0
2009-11-13 17:10:00,64.633,64.642,64.602,64.617,468480000.0
2009-11-13 17:15:00,64.623,64.662,64.604,64.609,394050000.0
2009-11-13 17:20:00,64.628,64.663,64.613,64.663,409480000.0
2009-11-13 17:25:00,64.663,64.673,64.624,64.643,462980000.0
2009-11-13 17:30:00,64.645,64.651,64.604,64.645,470630000.0
2009-11-13 17:35:00,64.655,64.676,64.635,64.663,542440000.0
2009-11-13 17:40:00,64.656,64.684,64.629,64.649,417600000.0
2009-11-13 17:45:00,64.684,64.687,64.63,64.674,412800000.0
2009-11-13 17:50:00,64.675,64.678,64.595,64.617,437170000.0
2009-11-13 17:55:00,64.617,64.633,64.563,64.625,478880000.0
2009-11-13 18:00:00,64.626,64.659,64.607,64.637,433170000.0
2009-11-13 18:05:00,64.643,64.643,64.602,64.619,479920000.0
2009-11-13 18:10:00,64.604,64.623,64.546,64.564,295320000.0
2009-11-13 18:15:00,64.571,64.584,64.537,64.576,387100000.0
2009-11-13 18:20:00,64.569,64.581,64.53,64.554,342670000.0
2009-11-13 18:25:00,64.559,64.572,64.532,64.552,404510000.0
2009-11-13 18:30:00,64.561,64.561,64.507,64.551,432580000.0
2009-11-13 18:35:00,64.556,64.564,64.504,64.526,178550000.0
2009-11-13 18:40:00,64.536,64.562,64.507,64.562,294570000.0
2009-11-13 18:45:00,64.565,64.576,64.53,64.569,383890000.0
2009-11-13 18:50:00,64.569,64.569,64.531,64.554,341720000.0
2009-11-13 18:55:00,64.553,64.583,64.536,64.559,183730000.0
2009-11-13 19:00:00,64.577,64.595,64.534,64.548,244060000.0
2009-11-13 19:05:00,64.547,64.552,64.508,64.532,222040000.0
2009-11-13 19:10:00,64.536,64.552,64.505,64.53,388820000.0
2009-11-13 19:15:00,64.536,64.563,64.509,64.559,306700000.0
2009-11-13 19:20:00,64.559,64.574,64.548,64.557,353670000.0
2009-11-13 19:25:00,64.576,64.583,64.545,64.55,485330000.0
2009-11-13 19:30:00,64.564,64.61,64.552,64.61,426630000.0
2009-11-13 19:35:00,64.616,64.632,64.595,64.603,410180000.0
2009-11-13 19:40:00,64.611,64.659,64.608,64.635,491530000.0
2009-11-13 19:45:00,64.652,64.662,64.591,64.593,440080000.0
2009-11-13 19:50:00,64.606,64.614,64.57,64.573,307550000.0
2009-11-13 19:55:00,64.594,64.62,64.571,64.605,410200000.0
2009-11-13 20:00:00,64.625,64.625,64.575,64.614,321440000.0
2009-11-13 20:05:00,64.607,64.621,64.59,64.59,260970000.0
2009-11-13 20:10:00,64.606,64.625,64.593,64.617,474920000.0
2009-11-13 20:15:00,64.633,64.652,64.616,64.652,344800000.0
2009-11-13 20:20:00,64.652,64.652,64.595,64.6,211940000.0
2009-11-13 20:25:00,64.616,64.635,64.594,64.594,563330000.0
2009-11-13 20:30:00,64.612,64.619,64.588,64.592,174820000.0
2009-11-13 20:35:00,64.603,64.628,64.584,64.595,293070000.0
2009-11-13 20:40:00,64.595,64.614,64.578,64.614,451240000.0
2009-11-13 20:45:00,64.615,64.634,64.595,64.598,487690000.0
2009-11-13 20:50:00,64.609,64.624,64.589,64.624,319860000.0
2009-11-13 20:55:00,64.621,64.633,64.601,64.618,529530000.0
2009-11-13 21:00:00,64.629,64.64,64.603,64.629,354750000.0
2009-11-13 21:05:00,64.637,64.656,64.607,64.628,496640000.0
2009-11-13 21:10:00,64.63,64.644,64.604,64.631,446190000.0
2009-11-13 21:15:00,64.647,64.655,64.625,64.625,501960000.0
2009-11-13 21:20:00,64.629,64.655,64.601,64.63,376630000.0
2009-11-13 21:25:00,64.636,64.645,64.628,64.635,304750000.0
2009-11-13 21:30:00,64.638,64.641,64.599,64.619,369960000.0
2009-11-13 21:35:00,64.645,64.67,64.598,64.645,447700000.0
2009-11-13 21:40:00,64.661,64.669,64.632,64.656,360060000.0
2009-11-13 21:45:00,64.661,64.666,64.634,64.64,544220000.0
2009-11-13 21:50:00,64.662,64.674,64.642,64.649,470590000.0
2009-11-13 21:55:00,64.663,64.693,64.631,64.645,579120000.0
2009-11-13 22:00:00,64.649,64.672,64.597,64.672,441950000.0
2009-11-13 22:05:00,64.677,64.682,64.651,64.663,410050000.0
2009-11-13 22:10:00,64.669,64.698,64.65,64.667,472800000.0
2009-11-13 22:15:00,64.676,64.676,64.637,64.655,440600000.0
2009-11-13 22:20:00,64.646,64.686,64.644,64.666,388110000.0
2009-11-13 22:25:00,64.666,64.686,64.66,64.668,450280000.0
2009-11-13 22:30:00,64.683,64.706,64.673,64.679,421280000.0
2009-11-13 22:35:00,64.696,64.704,64.659,64.679,301840000.0
2009-11-13 22:40:00,64.673,64.69,64.664,64.678,486320000.0
2009-11-13 22:45:00,64.691,64.691,64.645,64.663,401780000.0
2009-11-13 22:50:00,64.667,64.671,64.642,64.671,446690000.0
2009-11-13 22:55:00,64.663,64.704,64.657,64.704,471660000.0
2009-11-13 23:00:00,64.695,64.703,64.658,64.667,415030000.0
2009-11-13 23:05:00,64.677,64.724,64.671,64.724,464870000.0
2009-11-13 23:10:00,64.7,64.718,64.681,64.705,480710000.0
2009-11-13 23:15:00,64.706,64.74,64.694,64.738,306150000.0
2009-11-13 23:20:00,64.735,64.741,64.713,64.729,292980000.0
2009-11-13 23:25:00,64.72,64.727,64.701,64.715,251790000.0
2009-11-13 23:30:00,64.726,64.726,64.688,64.7,175280000.0
2009-11-13 23:35:00,64.693,64.716,64.675,64.712,481250000.0
2009-11-13 23:40:00,64.708,64.716,64.676,64.681,156830000.0
2009-11-13 23:45:00,64.693,64.693,64.666,64.674,296290000.0
2009-11-13 23:50:00,64.652,64.668,64.609,64.638,247520000.0
2009-11-13 23:55:00,64.646,64.699,64.631,64.657,343540000.0
2009-11-16 02:00:00,64.703,64.706,64.637,64.644,271490000.0
2009-11-16 02:05:00,64.665,64.68,64.576,64.58,542950000.0
2009-11-16 02:10:00,64.608,64.627,64.568,64.592,479680000.0
2009-11-16 02:15:00,64.587,64.632,64.565,64.632,265000000.0
2009-11-16 02:20:00,64.628,64.643,64.594,64.643,312500000.0
2009-11-16 02:25:00,64.639,64.651,64.576,64.624,500290000.0
2009-11-16 02:30:00,64.622,64.622,64.497,64.497,213640000.0
2009-11-16 02:35:00,64.514,64.547,64.481,64.539,354680000.0
2009-11-16 02:40:00,64.534,64.577,64.498,64.565,479350000.0
2009-11-16 02:45:00,64.563,64.585,64.537,64.582,272500000.0
2009-11-16 02:50:00,64.577,64.579,64.453,64.453,296220000.0
2009-11-16 02:55:00,64.468,64.501,64.437,64.488,431140000.0
2009-11-16 03:00:00,64.501,64.55,64.459,64.513,315900000.0
2009-11-16 03:05:00,64.541,64.582,64.531,64.571,458640000.0
2009-11-16 03:10:00,64.581,64.581,64.531,64.563,459300000.0
2009-11-16 03:15:00,64.556,64.563,64.5,64.556,390080000.0
2009-11-16 03:20:00,64.555,64.578,64.528,64.557,420680000.0
2009-11-16 03:25:00,64.586,64.62,64.555,64.613,485490000.0
2009-11-16 03:30:00,64.649,64.69,64.609,64.678,362110000.0
2009-11-16 03:35:00,64.672,64.672,64.589,64.654,306210000.0
2009-11-16 03:40:00,64.652,64.654,64.602,64.603,361870000.0
2009-11-16 03:45:00,64.625,64.647,64.604,64.644,233470000.0
2009-11-16 03:50:00,64.64,64.641,64.604,64.607,287110000.0
2009-11-16 03:55:00,64.628,64.681,64.606,64.671,197810000.0
2009-11-16 04:00:00,64.676,64.687,64.638,64.665,347900000.0
2009-11-16 04:05:00,64.668,64.679,64.642,64.656,350430000.0
2009-11-16 04:10:00,64.665,64.684,64.643,64.643,307870000.0
2009-11-16 04:15:00,64.675,64.681,64.648,64.654,169320000.0
2009-11-16 04:20:00,64.67,64.699,64.658,64.687,486480000.0
2009-11-16 04:25:00,64.697,64.699,64.664,64.667,380530000.0
2009-11-16 04:30:00,64.687,64.691,64.645,64.689,347370000.0
2009-11-16 04:35:00,64.677,64.707,64.662,64.703,363420000.0
2009-11-16 04:40:00,64.688,64.703,64.647,64.655,295990000.0
2009-11-16 04:45:00,64.683,64.691,64.638,64.671,485070000.0
2009-11-16 04:50:00,64.687,64.7,64.655,64.675,453870000.0
2009-11-16 04:55:00,64.692,64.705,64.666,64.68,467960000.0
2009-11-16 05:00:00,64.698,64.702,64.669,64.696,463380000.0
2009-11-16 05:05:00,64.692,64.718,64.667,64.693,440680000.0
2009-11-16 05:10:00,64.71,64.717,64.674,64.68,400210000.0
2009-11-16 05:15:00,64.709,64.71,64.663,64.669,563710000.0
2009-11-16 05:20:00,64.692,64.721,64.674,64.711,437300000.0
2009-11-16 05:25:00,64.702,64.738,64.675,64.714,422750000.0
2009-11-16 05:30:00,64.721,64.727,64.658,64.684,443250000.0
2009-11-16 05:35:00,64.683,64.72,64.668,64.687,396840000.0
2009-11-16 05:40:00,64.694,64.708,64.668,64.698,431260000.0
2009-11-16 05:45:00,64.715,64.716,64.673,64.708,462490000.0
2009-11-16 05:50:00,64.7,64.71,64.652,64.7,449620000.0
2009-11-16 05:55:00,64.692,64.697,64.653,64.673,562250000.0
2009-11-16 06:00:00,64.686,64.697,64.647,64.647,576390000.0
2009-11-16 06:05:00,64.67,64.682,64.642,64.665,463530000.0
2009-11-16 06:10:00,64.659,64.675,64.634,64.664,558320000.0
2009-11-16 06:15:00,64.66,64.666,64.63,64.63,362470000.0
2009-11-16 06:20:00,64.653,64.661,64.624,64.624,460580000.0
2009-11-16 06:25:00,64.649,64.666,64.627,64.653,383090000.0
2009-11-16 06:30:00,64.663,64.678,64.632,64.652,381610000.0
2009-11-16 06:35:00,64.675,64.688,64.646,64.673,374110000.0
2009-11-16 06:40:00,64.681,64.693,64.64,64.641,508130000.0
2009-11-16 06:45:00,64.653,64.665,64.625,64.66,447730000.0
2009-11-16 06:50:00,64.651,64.678,64.625,64.644,492790000.0
2009-11-16 06:55:00,64.664,64.676,64.635,64.654,342450000.0
2009-11-16 07:00:00,64.667,64.694,64.643,64.66,542680000.0
2009-11-16 07:05:00,64.685,64.689,64.636,64.646,323030000.0
2009-11-16 07:10:00,64.667,64.682,64.643,64.643,484420000.0
2009-11-16 07:15:00,64.666,64.671,64.632,64.635,502300000.0
2009-11-16 07:20:00,64.659,64.67,64.632,64.635,308310000.0
2009-11-16 07:25:00,64.659,64.671,64.632,64.639,274720000.0
2009-11-16 07:30:00,64.659,64.678,64.638,64.643,552000000.0
2009-11-16 07:35:00,64.665,64.676,64.643,64.667,215320000.0
2009-11-16 07:40:00,64.661,64.67,64.63,64.644,340240000.0
2009-11-16 07:45:00,64.669,64.669,64.616,64.637,498490000.0
2009-11-16 07:50:00,64.639,64.656,64.61,64.653,248100000.0
2009-11-16 07:55:00,64.64,64.649,64.615,64.633,312700000.0
2009-11-16 08:00:00,64.643,64.652,64.575,64.593,420030000.0
2009-11-16 08:05:00,64.608,64.626,64.566,64.587,319960000.0
2009-11-16 08:10:00,64.567,64.623,64.567,64.623,437010000.0
2009-11-16 08:15:00,64.617,64.623,64.58,64.621,481830000.0
2009-11-16 08:20:00,64.619,64.632,64.599,64.604,403690000.0
2009-11-16 08:25:00,64.617,64.642,64.605,64.639,439300000.0
2009-11-16 08:30:00,64.642,64.651,64.615,64.624,471190000.0
2009-11-16 08:35:00,64.633,64.656,64.609,64.654,354460000.0
2009-11-16 08:40:00,64.654,64.678,64.628,64.661,319840000.0
2009-11-16 08:45:00,64.679,64.679,64.613,64.648,374860000.0
2009-11-16 08:50:00,64.645,64.66,64.62,64.637,221910000.0
2009-11-16 08:55:00,64.649,64.667,64.604,64.625,291970000.0
2009-11-16 09:00:00,64.663,64.668,64.611,64.623,198570000.0
2009-11-16 09:05:00,64.644,64.647,64.585,64.596,332420000.0
2009-11-16 09:10:00,64.61,64.636,64.586,64.607,373490000.0
2009-11-16 09:15:00,64.619,64.628,64.582,64.596,308150000.0
2009-11-16 09:20:00,64.595,64.609,64.564,64.585,199560000.0
2009-11-16 09:25:00,64.597,64.636,64.561,64.624,435320000.0
2009-11-16 09:30:00,64.612,64.621,64.556,64.579,386420000.0
2009-11-16 09:35:00,64.609,64.649,64.565,64.617,338830000.0
2009-11-16 09:40:00,64.625,64.66,64.615,64.625,371100000.0
2009-11-16 09:45:00,64.637,64.664,64.609,64.635,303970000.0
2009-11-16 09:50:00,64.658,64.689,64.636,64.672,491120000.0
2009-11-16 09:55:00,64.66,64.671,64.605,64.616,449800000.0
2009-11-16 10:00:00,64.616,64.618,64.573,64.602,475850000.0
2009-11-16 10:05:00,64.608,64.617,64.564,64.606,434330000.0
2009-11-16 10:10:00,64.592,64.611,64.568,64.591,404890000.0
2009-11-16 10:15:00,64.62,64.636,64.595,64.596,417570000.0
2009-11-16 10:20:00,64.617,64.622,64.577,64.596,544900000.0
2009-11-16 10:25:00,64.596,64.611,64.549,64.566,459240000.0
2009-11-16 10:30:00,64.577,64.6,64.509,64.536,469020000.0
2009-11-16 10:35:00,64.535,64.572,64.479,64.495,411380000.0
2009-11-16 10:40:00,64.513,64.547,64.485,64.537,386030000.0
2009-11-16 10:45:00,64.535,64.545,64.494,64.504,455430000.0
2009-11-16 10:50:00,64.524,64.533,64.465,64.496,433920000.0
2009-11-16 10:55:00,64.494,64.511,64.462,64.476,424410000.0
2009-11-16 11:00:00,64.493,64.547,64.466,64.537,586210000.0
2009-11-16 11:05:00,64.543,64.552,64.506,64.511,557980000.0
2009-11-16 11:10:00,64.527,64.531,64.491,64.521,455850000.0
2009-11-16 11:15:00,64.513,64.539,64.469,64.507,542600000.0
2009-11-16 11:20:00,64.518,64.535,64.48,64.511,382610000.0
2009-11-16 11:25:00,64.546,64.549,64.508,64.537,476110000.0
2009-11-16 11:30:00,64.538,64.551,64.495,64.52,410950000.0
2009-11-16 11:35:00,64.529,64.554,64.504,64.537,367440000.0
2009-11-16 11:40:00,64.534,64.558,64.513,64.543,354210000.0
2009-11-16 11:45:00,64.548,64.558,64.504,64.538,502830000.0
2009-11-16 11:50:00,64.544,64.55,64.508,64.515,425120000.0
2009-11-16 11:55:00,64.516,64.532,64.477,64.499,486030000.0
2009-11-16 12:00:00,64.502,64.503,64.439,64.483,341890000.0
2009-11-16 12:05:00,64.488,64.507,64.467,64.475,534550000.0
2009-11-16 12:10:00,64.492,64.513,64.464,64.487,169700000.0
2009-11-16 12:15:00,64.498,64.502,64.466,64.482,58750000.0
2009-11-16 12:20:00,64.476,64.504,64.465,64.491,61190000.0
2009-11-16 12:25:00,64.504,64.52,64.487,64.504,59800000.0
2009-11-16 12:30:00,64.51,64.511,64.479,64.499,52570000.0
2009-11-16 12:35:00,64.516,64.518,64.472,64.506,66080000.0
2009-11-16 12:40:00,64.508,64.551,64.494,64.519,75290000.0
2009-11-16 12:45:00,64.54,64.575,64.513,64.56,55290000.0
2009-11-16 12:50:00,64.572,64.576,64.507,64.507,60250000.0
2009-11-16 12:55:00,64.532,64.535,64.506,64.52,70510000.0
2009-11-16 13:00:00,64.526,64.543,64.497,64.517,69660000.0
2009-11-16 13:05:00,64.538,64.542,64.504,64.534,67620000.0
2009-11-16 13:10:00,64.534,64.575,64.512,64.56,86800000.0
2009-11-16 13:15:00,64.551,64.569,64.528,64.563,57010000.0
2009-11-16 13:20:00,64.57,64.602,64.526,64.59,74610000.0
2009-11-16 13:25:00,64.6,64.609,64.552,64.564,67660000.0
2009-11-16 13:30:00,64.569,64.582,64.553,64.578,66660000.0
2009-11-16 13:35:00,64.576,64.595,64.561,64.594,54630000.0
2009-11-16 13:40:00,64.572,64.603,64.56,64.581,58910000.0
2009-11-16 13:45:00,64.601,64.623,64.571,64.601,80980000.0
2009-11-16 13:50:00,64.61,64.634,64.583,64.615,79020000.0
2009-11-16 13:55:00,64.632,64.65,64.614,64.644,74270000.0
2009-11-16 14:00:00,64.645,64.645,64.602,64.609,49750000.0
2009-11-16 14:05:00,64.615,64.615,64.584,64.606,54780000.0
2009-11-16 14:10:00,64.61,64.618,64.588,64.604,69620000.0
2009-11-16 14:15:00,64.609,64.612,64.57,64.602,58420000.0
2009-11-16 14:20:00,64.587,64.61,64.568,64.584,46870000.0
2009-11-16 14:25:00,64.589,64.607,64.568,64.589,64260000.0
2009-11-16 14:30:00,64.619,64.62,64.575,64.619,76240000.0
2009-11-16 14:35:00,64.611,64.611,64.545,64.567,73540000.0
2009-11-16 14:40:00,64.58,64.589,64.563,64.582,45470000.0
2009-11-16 14:45:00,64.579,64.58,64.551,64.556,51460000.0
2009-11-16 14:50:00,64.571,64.583,64.55,64.574,69420000.0
2009-11-16 14:55:00,64.569,64.59,64.531,64.571,87330000.0
2009-11-16 15:00:00,64.571,64.571,64.53,64.553,60690000.0
2009-11-16 15:05:00,64.579,64.598,64.559,64.578,68350000.0
2009-11-16 15:10:00,64.589,64.611,64.562,64.595,56180000.0
2009-11-16 15:15:00,64.608,64.625,64.573,64.586,70820000.0
2009-11-16 15:20:00,64.581,64.613,64.58,64.594,60310000.0
2009-11-16 15:25:00,64.597,64.613,64.568,64.574,75360000.0
2009-11-16 15:30:00,64.57,64.584,64.518,64.568,57650000.0
2009-11-16 15:35:00,64.521,64.537,64.494,64.534,68740000.0
2009-11-16 15:40:00,64.533,64.545,64.507,64.53,58080000.0
2009-11-16 15:45:00,64.521,64.554,64.508,64.534,61550000.0
2009-11-16 15:50:00,64.536,64.55,64.501,64.538,55760000.0
2009-11-16 15:55:00,64.535,64.545,64.496,64.52,63520000.0
2009-11-16 16:00:00,64.513,64.531,64.49,64.518,62460000.0
2009-11-16 16:05:00,64.525,64.587,64.506,64.568,75900000.0
2009-11-16 16:10:00,64.581,64.6,64.556,64.582,65370000.0
2009-11-16 16:15:00,64.579,64.601,64.552,64.576,65380000.0
2009-11-16 16:20:00,64.567,64.585,64.529,64.569,74270000.0
2009-11-16 16:25:00,64.557,64.56,64.508,64.524,59000000.0
2009-11-16 16:30:00,64.541,64.553,64.505,64.53,68700000.0
2009-11-16 16:35:00,64.551,64.578,64.538,64.556,71750000.0
2009-11-16 16:40:00,64.579,64.579,64.503,64.512,63080000.0
2009-11-16 16:45:00,64.547,64.575,64.522,64.567,62020000.0
2009-11-16 16:50:00,64.571,64.571,64.526,64.541,59640000.0
2009-11-16 16:55:00,64.56,64.57,64.519,64.535,42880000.0
2009-11-16 17:00:00,64.539,64.546,64.504,64.537,68960000.0
2009-11-16 17:05:00,64.53,64.551,64.493,64.499,60260000.0
2009-11-16 17:10:00,64.519,64.524,64.455,64.499,76240000.0
2009-11-16 17:15:00,64.513,64.518,64.471,64.509,77080000.0
2009-11-16 17:20:00,64.499,64.526,64.491,64.523,65930000.0
2009-11-16 17:25:00,64.526,64.531,64.472,64.479,72180000.0
2009-11-16 17:30:00,64.512,64.512,64.446,64.5,62830000.0
2009-11-16 17:35:00,64.49,64.511,64.45,64.458,73400000.0
2009-11-16 17:40:00,64.458,64.51,64.419,64.503,85720000.0
2009-11-16 17:45:00,64.513,64.513,64.447,64.456,60560000.0
2009-11-16 17:50:00,64.461,64.469,64.436,64.449,68410000.0
2009-11-16 17:55:00,64.459,64.467,64.39,64.452,80830000.0
2009-11-16 18:00:00,64.439,64.47,64.423,64.46,66470000.0
2009-11-16 18:05:00,64.456,64.464,64.424,64.462,68230000.0
2009-11-16 18:10:00,64.463,64.506,64.447,64.502,69840000.0
2009-11-16 18:15:00,64.504,64.524,64.472,64.519,56120000.0
2009-11-16 18:20:00,64.513,64.522,64.49,64.502,59170000.0
2009-11-16 18:25:00,64.516,64.522,64.465,64.484,76320000.0
2009-11-16 18:30:00,64.48,64.497,64.454,64.489,67870000.0
2009-11-16 18:35:00,64.486,64.493,64.449,64.478,81960000.0
2009-11-16 18:40:00,64.476,64.491,64.444,64.478,62290000.0
2009-11-16 18:45:00,64.464,64.477,64.423,64.429,65950000.0
2009-11-16 18:50:00,64.447,64.465,64.417,64.446,73470000.0
2009-11-16 18:55:00,64.459,64.48,64.417,64.44,60220000.0
2009-11-16 19:00:00,64.418,64.457,64.413,64.428,60700000.0
2009-11-16 19:05:00,64.436,64.475,64.412,64.439,60110000.0
2009-11-16 19:10:00,64.45,64.464,64.425,64.431,54900000.0
2009-11-16 19:15:00,64.45,64.577,64.447,64.516,80740000.0
2009-11-16 19:20:00,64.501,64.564,64.501,64.531,74960000.0
2009-11-16 19:25:00,64.528,64.559,64.454,64.54,65300000.0
2009-11-16 19:30:00,64.563,64.57,64.525,64.547,75540000.0
2009-11-16 19:35:00,64.512,64.555,64.45,64.455,65190000.0
2009-11-16 19:40:00,64.448,64.49,64.442,64.459,71750000.0
2009-11-16 19:45:00,64.481,64.481,64.432,64.465,80920000.0
2009-11-16 19:50:00,64.476,64.476,64.429,64.45,65210000.0
2009-11-16 19:55:00,64.444,64.451,64.396,64.423,74060000.0
2009-11-16 20:00:00,64.425,64.46,64.403,64.408,59250000.0
2009-11-16 20:05:00,64.41,64.414,64.31,64.344,58070000.0
2009-11-16 20:10:00,64.35,64.405,64.338,64.391,61330000.0
2009-11-16 20:15:00,64.413,64.42,64.38,64.39,53880000.0
2009-11-16 20:20:00,64.389,64.395,64.346,64.36,61810000.0
2009-11-16 20:25:00,64.361,64.379,64.347,64.376,69500000.0
2009-11-16 20:30:00,64.377,64.377,64.343,64.36,49940000.0
2009-11-16 20:35:00,64.359,64.359,64.312,64.324,69560000.0
2009-11-16 20:40:00,64.345,64.358,64.306,64.326,70850000.0
2009-11-16 20:45:00,64.329,64.332,64.236,64.27,62090000.0
2009-11-16 20:50:00,64.269,64.276,64.247,64.269,62390000.0
2009-11-16 20:55:00,64.266,64.283,64.248,64.254,64250000.0
2009-11-16 21:00:00,64.254,64.254,64.162,64.165,74440000.0
2009-11-16 21:05:00,64.18,64.18,64.05,64.068,75400000.0
2009-11-16 21:10:00,64.071,64.176,64.068,64.165,85390000.0
2009-11-16 21:15:00,64.161,64.163,64.125,64.145,63000000.0
2009-11-16 21:20:00,64.148,64.159,64.123,64.141,57170000.0
2009-11-16 21:25:00,64.16,64.17,64.111,64.13,66520000.0
2009-11-16 21:30:00,64.139,64.157,64.076,64.138,77650000.0
2009-11-16 21:35:00,64.154,64.178,64.118,64.158,67440000.0
2009-11-16 21:40:00,64.156,64.2,64.142,64.194,57440000.0
2009-11-16 21:45:00,64.191,64.193,64.152,64.184,72740000.0
2009-11-16 21:50:00,64.173,64.224,64.156,64.216,77090000.0
2009-11-16 21:55:00,64.21,64.272,64.198,64.239,67380000.0
2009-11-16 22:00:00,64.224,64.259,64.198,64.243,53420000.0
2009-11-16 22:05:00,64.238,64.252,64.21,64.221,41710000.0
2009-11-16 22:10:00,64.232,64.252,64.216,64.216,51320000.0
2009-11-16 22:15:00,64.245,64.249,64.221,64.236,60960000.0
2009-11-16 22:20:00,64.249,64.274,64.241,64.264,69050000.0
2009-11-16 22:25:00,64.279,64.31,64.243,64.305,73060000.0
2009-11-16 22:30:00,64.333,64.349,64.301,64.345,74330000.0
2009-11-16 22:35:00,64.334,64.336,64.305,64.316,64190000.0
2009-11-16 22:40:00,64.306,64.332,64.289,64.318,67790000.0
2009-11-16 22:45:00,64.318,64.335,64.31,64.332,47420000.0
2009-11-16 22:50:00,64.324,64.327,64.277,64.315,51200000.0
2009-11-16 22:55:00,64.302,64.336,64.285,64.335,66160000.0
2009-11-16 23:00:00,64.339,64.344,64.266,64.275,48150000.0
2009-11-16 23:05:00,64.277,64.312,64.265,64.289,54810000.0
2009-11-16 23:10:00,64.289,64.342,64.27,64.342,52410000.0
2009-11-16 23:15:00,64.342,64.356,64.306,64.342,69990000.0
2009-11-16 23:20:00,64.325,64.342,64.303,64.329,42170000.0
2009-11-16 23:25:00,64.338,64.364,64.314,64.335,68980000.0
2009-11-16 23:30:00,64.325,64.336,64.304,64.331,45200000.0
2009-11-16 23:35:00,64.328,64.362,64.315,64.33,66750000.0
2009-11-16 23:40:00,64.32,64.338,64.308,64.332,59640000.0
2009-11-16 23:45:00,64.337,64.338,64.311,64.329,60170000.0
2009-11-16 23:50:00,64.328,64.334,64.285,64.308,67420000.0
2009-11-16 23:55:00,64.313,64.313,64.269,64.273,55480000.0
2009-11-17 00:00:00,64.298,64.306,64.273,64.29,52150000.0
2009-11-17 00:05:00,64.31,64.31,64.287,64.302,59040000.0
2009-11-17 00:10:00,64.305,64.321,64.279,64.283,56100000.0
2009-11-17 00:15:00,64.301,64.322,64.283,64.316,67360000.0
2009-11-17 00:20:00,64.335,64.351,64.316,64.339,69450000.0
2009-11-17 00:25:00,64.341,64.345,64.313,64.313,38950000.0
2009-11-17 00:30:00,64.337,64.347,64.313,64.314,47990000.0
2009-11-17 00:35:00,64.33,64.346,64.272,64.326,74270000.0
2009-11-17 00:40:00,64.33,64.337,64.315,64.326,46030000.0
2009-11-17 00:45:00,64.342,64.346,64.322,64.342,47840000.0
2009-11-17 00:50:00,64.344,64.348,64.322,64.326,41250000.0
2009-11-17 00:55:00,64.321,64.355,64.317,64.334,73960000.0
2009-11-17 01:00:00,64.343,64.355,64.297,64.319,67400000.0
2009-11-17 01:05:00,64.321,64.324,64.273,64.285,61810000.0
2009-11-17 01:10:00,64.297,64.3,64.244,64.26,47280000.0
2009-11-17 01:15:00,64.277,64.287,64.183,64.204,63230000.0
2009-11-17 01:20:00,64.215,64.233,64.189,64.212,69360000.0
2009-11-17 01:25:00,64.205,64.221,64.172,64.209,68820000.0
2009-11-17 01:30:00,64.213,64.231,64.199,64.213,76790000.0
2009-11-17 01:35:00,64.214,64.244,64.203,64.244,65170000.0
2009-11-17 01:40:00,64.263,64.298,64.245,64.296,79820000.0
2009-11-17 01:45:00,64.289,64.314,64.254,64.291,79610000.0
2009-11-17 01:50:00,64.281,64.33,64.27,64.323,77840000.0
2009-11-17 01:55:00,64.309,64.324,64.271,64.297,47200000.0
2009-11-17 02:00:00,64.287,64.342,64.272,64.327,207680000.0
2009-11-17 02:05:00,64.326,64.374,64.288,64.354,305410000.0
2009-11-17 02:10:00,64.362,64.37,64.331,64.343,245610000.0
2009-11-17 02:15:00,64.362,64.365,64.316,64.356,323230000.0
2009-11-17 02:20:00,64.354,64.386,64.305,64.357,338470000.0
2009-11-17 02:25:00,64.358,64.381,64.318,64.355,380250000.0
2009-11-17 02:30:00,64.354,64.372,64.323,64.369,507090000.0
2009-11-17 02:35:00,64.36,64.371,64.312,64.371,424230000.0
2009-11-17 02:40:00,64.372,64.374,64.326,64.334,408950000.0
2009-11-17 02:45:00,64.364,64.414,64.335,64.414,499110000.0
2009-11-17 02:50:00,64.409,64.437,64.367,64.385,344520000.0
2009-11-17 02:55:00,64.413,64.413,64.375,64.392,417160000.0
2009-11-17 03:00:00,64.399,64.402,64.335,64.366,339580000.0
2009-11-17 03:05:00,64.366,64.37,64.317,64.334,313730000.0
2009-11-17 03:10:00,64.333,64.352,64.313,64.352,323180000.0
2009-11-17 03:15:00,64.35,64.369,64.314,64.315,408310000.0
2009-11-17 03:20:00,64.349,64.374,64.318,64.331,348480000.0
2009-11-17 03:25:00,64.344,64.367,64.313,64.348,304790000.0
2009-11-17 03:30:00,64.38,64.384,64.334,64.354,508450000.0
2009-11-17 03:35:00,64.376,64.376,64.337,64.343,198920000.0
2009-11-17 03:40:00,64.354,64.359,64.314,64.32,356610000.0
2009-11-17 03:45:00,64.337,64.357,64.287,64.299,600570000.0
2009-11-17 03:50:00,64.317,64.333,64.277,64.28,420060000.0
2009-11-17 03:55:00,64.317,64.367,64.288,64.342,234770000.0
2009-11-17 04:00:00,64.367,64.367,64.313,64.323,311220000.0
2009-11-17 04:05:00,64.337,64.355,64.322,64.344,388820000.0
2009-11-17 04:10:00,64.344,64.353,64.315,64.353,505610000.0
2009-11-17 04:15:00,64.343,64.352,64.311,64.315,441220000.0
2009-11-17 04:20:00,64.333,64.334,64.283,64.32,392520000.0
2009-11-17 04:25:00,64.309,64.344,64.287,64.339,400070000.0
2009-11-17 04:30:00,64.329,64.363,64.312,64.348,481110000.0
2009-11-17 04:35:00,64.355,64.36,64.319,64.339,314740000.0
2009-11-17 04:40:00,64.37,64.38,64.342,64.357,393770000.0
2009-11-17 04:45:00,64.361,64.363,64.319,64.354,331840000.0
2009-11-17 04:50:00,64.346,64.351,64.312,64.331,311320000.0
2009-11-17 04:55:00,64.339,64.35,64.311,64.321,420070000.0
2009-11-17 05:00:00,64.343,64.361,64.311,64.349,289010000.0
2009-11-17 05:05:00,64.367,64.367,64.316,64.335,297030000.0
2009-11-17 05:10:00,64.346,64.346,64.276,64.306,428640000.0
2009-11-17 05:15:00,64.315,64.338,64.285,64.313,416290000.0
2009-11-17 05:20:00,64.321,64.323,64.292,64.303,196400000.0
2009-11-17 05:25:00,64.313,64.344,64.28,64.344,454970000.0
2009-11-17 05:30:00,64.333,64.338,64.302,64.319,557340000.0
2009-11-17 05:35:00,64.326,64.327,64.267,64.3,362810000.0
2009-11-17 05:40:00,64.297,64.307,64.268,64.277,106270000.0
2009-11-17 05:45:00,64.292,64.303,64.272,64.296,57740000.0
2009-11-17 05:50:00,64.307,64.312,64.267,64.277,70790000.0
2009-11-17 05:55:00,64.299,64.312,64.276,64.312,78070000.0
2009-11-17 06:00:00,64.313,64.329,64.288,64.305,71300000.0
2009-11-17 06:05:00,64.323,64.327,64.292,64.292,63900000.0
2009-11-17 06:10:00,64.312,64.323,64.286,64.289,56320000.0
2009-11-17 06:15:00,64.306,64.32,64.284,64.313,72830000.0
2009-11-17 06:20:00,64.315,64.321,64.287,64.313,70360000.0
2009-11-17 06:25:00,64.309,64.315,64.287,64.314,66970000.0
2009-11-17 06:30:00,64.319,64.332,64.299,64.312,65300000.0
2009-11-17 06:35:00,64.316,64.336,64.299,64.322,63810000.0
2009-11-17 06:40:00,64.325,64.334,64.295,64.332,76360000.0
2009-11-17 06:45:00,64.335,64.339,64.302,64.331,73470000.0
2009-11-17 06:50:00,64.362,64.366,64.31,64.329,64950000.0
2009-11-17 06:55:00,64.339,64.368,64.31,64.348,77260000.0
2009-11-17 07:00:00,64.349,64.362,64.31,64.324,74860000.0
2009-11-17 07:05:00,64.334,64.34,64.282,64.319,60240000.0
2009-11-17 07:10:00,64.301,64.321,64.268,64.268,85400000.0
2009-11-17 07:15:00,64.301,64.302,64.266,64.277,65220000.0
2009-11-17 07:20:00,64.29,64.324,64.265,64.305,80090000.0
2009-11-17 07:25:00,64.294,64.3,64.267,64.277,71110000.0
2009-11-17 07:30:00,64.284,64.298,64.26,64.272,71170000.0
2009-11-17 07:35:00,64.298,64.306,64.257,64.264,72320000.0
2009-11-17 07:40:00,64.277,64.303,64.256,64.29,62060000.0
2009-11-17 07:45:00,64.291,64.301,64.255,64.267,81450000.0
2009-11-17 07:50:00,64.269,64.277,64.241,64.265,68650000.0
2009-11-17 07:55:00,64.259,64.291,64.25,64.277,79910000.0
2009-11-17 08:00:00,64.283,64.291,64.255,64.26,65420000.0
2009-11-17 08:05:00,64.278,64.28,64.226,64.242,77800000.0
2009-11-17 08:10:00,64.243,64.27,64.224,64.253,84190000.0
2009-11-17 08:15:00,64.257,64.263,64.225,64.249,70200000.0
2009-11-17 08:20:00,64.247,64.247,64.207,64.209,62190000.0
2009-11-17 08:25:00,64.237,64.259,64.21,64.233,73650000.0
2009-11-17 08:30:00,64.255,64.276,64.235,64.275,81840000.0
2009-11-17 08:35:00,64.28,64.281,64.236,64.252,83590000.0
2009-11-17 08:40:00,64.26,64.269,64.224,64.226,73150000.0
2009-11-17 08:45:00,64.249,64.259,64.232,64.259,71560000.0
2009-11-17 08:50:00,64.258,64.263,64.217,64.238,84400000.0
2009-11-17 08:55:00,64.258,64.263,64.213,64.233,72440000.0
2009-11-17 09:00:00,64.239,64.252,64.191,64.242,86470000.0
2009-11-17 09:05:00,64.242,64.252,64.203,64.204,70930000.0
2009-11-17 09:10:00,64.222,64.237,64.202,64.225,64530000.0
2009-11-17 09:15:00,64.224,64.265,64.212,64.254,77000000.0
2009-11-17 09:20:00,64.257,64.264,64.217,64.236,67560000.0
2009-11-17 09:25:00,64.246,64.253,64.207,64.208,79510000.0
2009-11-17 09:30:00,64.229,64.238,64.191,64.208,71280000.0
2009-11-17 09:35:00,64.221,64.221,64.159,64.191,78970000.0
2009-11-17 09:40:00,64.195,64.201,64.157,64.157,59040000.0
2009-11-17 09:45:00,64.172,64.199,64.126,64.155,76850000.0
2009-11-17 09:50:00,64.192,64.209,64.135,64.135,80190000.0
2009-11-17 09:55:00,64.15,64.179,64.138,64.175,69280000.0
2009-11-17 10:00:00,64.169,64.181,64.133,64.169,78430000.0
2009-11-17 10:05:00,64.163,64.174,64.118,64.134,67570000.0
2009-11-17 10:10:00,64.126,64.151,64.093,64.132,72950000.0
2009-11-17 10:15:00,64.145,64.145,64.058,64.082,68080000.0
2009-11-17 10:20:00,64.096,64.098,64.046,64.055,75080000.0
2009-11-17 10:25:00,64.071,64.093,64.034,64.065,70190000.0
2009-11-17 10:30:00,64.093,64.131,64.072,64.094,77550000.0
2009-11-17 10:35:00,64.126,64.14,64.09,64.126,68110000.0
2009-11-17 10:40:00,64.149,64.149,64.093,64.101,75940000.0
2009-11-17 10:45:00,64.1,64.118,64.086,64.096,70590000.0
2009-11-17 10:50:00,64.121,64.123,64.065,64.102,67610000.0
2009-11-17 10:55:00,64.099,64.119,64.062,64.115,65670000.0
2009-11-17 11:00:00,64.131,64.147,64.116,64.143,80670000.0
2009-11-17 11:05:00,64.153,64.171,64.108,64.108,61260000.0
2009-11-17 11:10:00,64.14,64.172,64.096,64.164,64500000.0
2009-11-17 11:15:00,64.159,64.17,64.129,64.17,87480000.0
2009-11-17 11:20:00,64.167,64.176,64.13,64.155,67960000.0
2009-11-17 11:25:00,64.178,64.189,64.133,64.18,80500000.0
2009-11-17 11:30:00,64.176,64.23,64.148,64.219,77710000.0
2009-11-17 11:35:00,64.221,64.229,64.182,64.228,79350000.0
2009-11-17 11:40:00,64.223,64.223,64.144,64.174,68040000.0
2009-11-17 11:45:00,64.182,64.192,64.145,64.164,66720000.0
2009-11-17 11:50:00,64.175,64.252,64.154,64.2,78250000.0
2009-11-17 11:55:00,64.232,64.255,64.204,64.205,80200000.0
2009-11-17 12:00:00,64.227,64.243,64.191,64.196,80260000.0
2009-11-17 12:05:00,64.215,64.215,64.171,64.184,82870000.0
2009-11-17 12:10:00,64.207,64.246,64.183,64.219,78750000.0
2009-11-17 12:15:00,64.253,64.253,64.196,64.212,86220000.0
2009-11-17 12:20:00,64.213,64.254,64.186,64.226,64940000.0
2009-11-17 12:25:00,64.205,64.217,64.168,64.187,66820000.0
2009-11-17 12:30:00,64.191,64.215,64.162,64.192,91740000.0
2009-11-17 12:35:00,64.204,64.209,64.169,64.191,71390000.0
2009-11-17 12:40:00,64.186,64.186,64.122,64.123,55940000.0
2009-11-17 12:45:00,64.169,64.174,64.131,64.141,77340000.0
2009-11-17 12:50:00,64.159,64.189,64.138,64.188,70130000.0
2009-11-17 12:55:00,64.185,64.205,64.162,64.191,80630000.0
2009-11-17 13:00:00,64.199,64.213,64.172,64.202,65180000.0
2009-11-17 13:05:00,64.197,64.198,64.146,64.174,81540000.0
2009-11-17 13:10:00,64.159,64.191,64.137,64.157,61740000.0
2009-11-17 13:15:00,64.189,64.193,64.15,64.175,63220000.0
2009-11-17 13:20:00,64.173,64.249,64.149,64.213,71530000.0
2009-11-17 13:25:00,64.212,64.228,64.188,64.22,63250000.0
2009-11-17 13:30:00,64.211,64.256,64.204,64.245,70210000.0
2009-11-17 13:35:00,64.254,64.254,64.196,64.196,57390000.0
2009-11-17 13:40:00,64.219,64.231,64.197,64.231,67150000.0
2009-11-17 13:45:00,64.228,64.24,64.195,64.214,70940000.0
2009-11-17 13:50:00,64.228,64.243,64.201,64.201,67320000.0
2009-11-17 13:55:00,64.229,64.252,64.195,64.248,83210000.0
2009-11-17 14:00:00,64.238,64.301,64.221,64.301,82910000.0
2009-11-17 14:05:00,64.318,64.33,64.267,64.296,76670000.0
2009-11-17 14:10:00,64.315,64.33,64.289,64.303,52950000.0
2009-11-17 14:15:00,64.338,64.405,64.323,64.325,69660000.0
2009-11-17 14:20:00,64.331,64.334,64.287,64.32,66330000.0
2009-11-17 14:25:00,64.322,64.324,64.281,64.301,57160000.0
2009-11-17 14:30:00,64.329,64.37,64.292,64.331,79490000.0
2009-11-17 14:35:00,64.346,64.346,64.298,64.314,68140000.0
2009-11-17 14:40:00,64.345,64.364,64.32,64.344,52470000.0
2009-11-17 14:45:00,64.367,64.367,64.322,64.344,61010000.0
2009-11-17 14:50:00,64.345,64.362,64.294,64.304,66940000.0
2009-11-17 14:55:00,64.32,64.322,64.293,64.305,67330000.0
2009-11-17 15:00:00,64.32,64.341,64.295,64.307,75000000.0
2009-11-17 15:05:00,64.334,64.35,64.314,64.331,71450000.0
2009-11-17 15:10:00,64.338,64.341,64.302,64.302,70380000.0
2009-11-17 15:15:00,64.313,64.334,64.29,64.316,70140000.0
2009-11-17 15:20:00,64.319,64.369,64.298,64.367,70260000.0
2009-11-17 15:25:00,64.379,64.395,64.345,64.345,54600000.0
2009-11-17 15:30:00,64.369,64.371,64.258,64.355,80550000.0
2009-11-17 15:35:00,64.369,64.418,64.337,64.387,72000000.0
2009-11-17 15:40:00,64.374,64.375,64.336,64.358,59850000.0
2009-11-17 15:45:00,64.356,64.363,64.314,64.342,110470000.0
2009-11-17 15:50:00,64.332,64.348,64.304,64.342,526450000.0
2009-11-17 15:55:00,64.342,64.349,64.315,64.329,341560000.0
2009-11-17 16:00:00,64.339,64.377,64.315,64.341,493530000.0
2009-11-17 16:05:00,64.349,64.363,64.321,64.344,456920000.0
2009-11-17 16:10:00,64.348,64.373,64.309,64.347,486300000.0
2009-11-17 16:15:00,64.351,64.364,64.285,64.305,362280000.0
2009-11-17 16:20:00,64.302,64.304,64.253,64.273,378500000.0
2009-11-17 16:25:00,64.296,64.325,64.276,64.325,366410000.0
2009-11-17 16:30:00,64.327,64.346,64.304,64.333,496190000.0
2009-11-17 16:35:00,64.326,64.344,64.295,64.33,382970000.0
2009-11-17 16:40:00,64.343,64.37,64.314,64.355,550090000.0
2009-11-17 16:45:00,64.364,64.389,64.344,64.363,447000000.0
2009-11-17 16:50:00,64.363,64.37,64.298,64.298,587150000.0
2009-11-17 16:55:00,64.322,64.351,64.301,64.339,550570000.0
2009-11-17 17:00:00,64.359,64.39,64.33,64.366,450780000.0
2009-11-17 17:05:00,64.37,64.381,64.319,64.373,450430000.0
2009-11-17 17:10:00,64.375,64.393,64.334,64.348,434680000.0
2009-11-17 17:15:00,64.363,64.363,64.318,64.347,406590000.0
2009-11-17 17:20:00,64.357,64.365,64.322,64.355,448270000.0
2009-11-17 17:25:00,64.36,64.372,64.325,64.346,426140000.0
2009-11-17 17:30:00,64.348,64.391,64.317,64.32,437430000.0
2009-11-17 17:35:00,64.336,64.372,64.287,64.318,546490000.0
2009-11-17 17:40:00,64.324,64.363,64.294,64.346,396330000.0
2009-11-17 17:45:00,64.353,64.415,64.323,64.406,417100000.0
2009-11-17 17:50:00,64.417,64.466,64.396,64.462,462990000.0
2009-11-17 17:55:00,64.451,64.461,64.378,64.399,431630000.0
2009-11-17 18:00:00,64.402,64.445,64.386,64.445,444770000.0
2009-11-17 18:05:00,64.439,64.453,64.394,64.424,490580000.0
2009-11-17 18:10:00,64.441,64.441,64.39,64.417,306520000.0
2009-11-17 18:15:00,64.422,64.423,64.378,64.401,368750000.0
2009-11-17 18:20:00,64.415,64.422,64.375,64.38,352480000.0
2009-11-17 18:25:00,64.383,64.41,64.336,64.386,375630000.0
2009-11-17 18:30:00,64.422,64.422,64.35,64.363,463610000.0
2009-11-17 18:35:00,64.389,64.405,64.331,64.356,178220000.0
2009-11-17 18:40:00,64.347,64.379,64.32,64.372,324880000.0
2009-11-17 18:45:00,64.374,64.431,64.355,64.399,339190000.0
2009-11-17 18:50:00,64.394,64.401,64.325,64.353,372940000.0
2009-11-17 18:55:00,64.35,64.418,64.324,64.386,191440000.0
2009-11-17 19:00:00,64.393,64.393,64.324,64.325,268540000.0
2009-11-17 19:05:00,64.353,64.353,64.312,64.315,235660000.0
2009-11-17 19:10:00,64.326,64.337,64.281,64.31,360530000.0
2009-11-17 19:15:00,64.345,64.357,64.311,64.346,314180000.0
2009-11-17 19:20:00,64.347,64.365,64.253,64.289,364990000.0
2009-11-17 19:25:00,64.288,64.327,64.282,64.315,487310000.0
2009-11-17 19:30:00,64.327,64.341,64.294,64.326,436100000.0
2009-11-17 19:35:00,64.325,64.34,64.286,64.308,391700000.0
2009-11-17 19:40:00,64.317,64.334,64.288,64.299,444320000.0
2009-11-17 19:45:00,64.313,64.315,64.281,64.303,451790000.0
2009-11-17 19:50:00,64.308,64.331,64.282,64.282,299060000.0
2009-11-17 19:55:00,64.308,64.309,64.276,64.295,430230000.0
2009-11-17 20:00:00,64.294,64.31,64.256,64.275,300430000.0
2009-11-17 20:05:00,64.293,64.312,64.265,64.279,273400000.0
2009-11-17 20:10:00,64.308,64.361,64.277,64.347,453330000.0
2009-11-17 20:15:00,64.363,64.37,64.316,64.362,349980000.0
2009-11-17 20:20:00,64.354,64.371,64.328,64.346,217620000.0
2009-11-17 20:25:00,64.357,64.38,64.325,64.366,505350000.0
2009-11-17 20:30:00,64.383,64.383,64.331,64.342,312900000.0
2009-11-17 20:35:00,64.355,64.372,64.313,64.313,265660000.0
2009-11-17 20:40:00,64.339,64.361,64.314,64.344,479070000.0
2009-11-17 20:45:00,64.362,64.366,64.316,64.33,547440000.0
2009-11-17 20:50:00,64.33,64.378,64.29,64.361,266620000.0
2009-11-17 20:55:00,64.354,64.372,64.314,64.337,533190000.0
2009-11-17 21:00:00,64.344,64.389,64.323,64.371,358650000.0
2009-11-17 21:05:00,64.372,64.384,64.347,64.347,461060000.0
2009-11-17 21:10:00,64.368,64.378,64.343,64.367,476790000.0
2009-11-17 21:15:00,64.377,64.396,64.349,64.349,477650000.0
2009-11-17 21:20:00,64.36,64.381,64.341,64.368,362510000.0
2009-11-17 21:25:00,64.365,64.375,64.351,64.366,367450000.0
2009-11-17 21:30:00,64.373,64.377,64.351,64.367,384510000.0
2009-11-17 21:35:00,64.377,64.377,64.347,64.351,458530000.0
2009-11-17 21:40:00,64.369,64.369,64.313,64.343,378380000.0
2009-11-17 21:45:00,64.357,64.357,64.314,64.347,547690000.0
2009-11-17 21:50:00,64.352,64.388,64.326,64.386,421960000.0
2009-11-17 21:55:00,64.385,64.41,64.367,64.401,602470000.0
2009-11-17 22:00:00,64.404,64.425,64.378,64.401,545370000.0
2009-11-17 22:05:00,64.398,64.412,64.375,64.405,453970000.0
2009-11-17 22:10:00,64.401,64.42,64.377,64.379,460510000.0
2009-11-17 22:15:00,64.404,64.411,64.38,64.403,413550000.0
2009-11-17 22:20:00,64.403,64.416,64.381,64.394,395320000.0
2009-11-17 22:25:00,64.393,64.411,64.369,64.377,454710000.0
2009-11-17 22:30:00,64.401,64.401,64.357,64.357,423890000.0
2009-11-17 22:35:00,64.371,64.397,64.354,64.369,447480000.0
2009-11-17 22:40:00,64.376,64.422,64.362,64.422,555510000.0
2009-11-17 22:45:00,64.425,64.425,64.381,64.415,403360000.0
2009-11-17 22:50:00,64.398,64.432,64.38,64.418,415320000.0
2009-11-17 22:55:00,64.421,64.427,64.385,64.391,447210000.0
2009-11-17 23:00:00,64.417,64.428,64.392,64.395,425960000.0
2009-11-17 23:05:00,64.42,64.435,64.393,64.393,457810000.0
2009-11-17 23:10:00,64.425,64.431,64.389,64.422,485730000.0
2009-11-17 23:15:00,64.421,64.457,64.397,64.437,318730000.0
2009-11-17 23:20:00,64.435,64.439,64.411,64.433,375200000.0
2009-11-17 23:25:00,64.422,64.427,64.385,64.39,348280000.0
2009-11-17 23:30:00,64.411,64.419,64.365,64.385,369310000.0
2009-11-17 23:35:00,64.379,64.392,64.363,64.372,475010000.0
2009-11-17 23:40:00,64.387,64.4,64.354,64.383,193150000.0
2009-11-17 23:45:00,64.377,64.409,64.354,64.382,320750000.0
2009-11-17 23:50:00,64.396,64.418,64.381,64.408,325950000.0
2009-11-17 23:55:00,64.407,64.414,64.381,64.404,365670000.0
2009-11-18 00:00:00,64.405,64.432,64.375,64.432,204330000.0
2009-11-18 00:05:00,64.442,64.451,64.41,64.446,244700000.0
2009-11-18 00:10:00,64.436,64.455,64.419,64.419,239700000.0
2009-11-18 00:15:00,64.453,64.468,64.423,64.463,354840000.0
2009-11-18 00:20:00,64.458,64.503,64.437,64.486,305480000.0
2009-11-18 00:25:00,64.478,64.515,64.463,64.515,387370000.0
2009-11-18 00:30:00,64.501,64.507,64.453,64.461,464190000.0
2009-11-18 00:35:00,64.488,64.508,64.461,64.501,442060000.0
2009-11-18 00:40:00,64.496,64.505,64.48,64.505,397190000.0
2009-11-18 00:45:00,64.504,64.504,64.465,64.478,437570000.0
2009-11-18 00:50:00,64.475,64.495,64.454,64.473,464090000.0
2009-11-18 00:55:00,64.487,64.511,64.475,64.495,313220000.0
2009-11-18 01:00:00,64.498,64.508,64.454,64.486,418660000.0
2009-11-18 01:05:00,64.493,64.496,64.462,64.462,310650000.0
2009-11-18 01:10:00,64.485,64.492,64.46,64.46,286100000.0
2009-11-18 01:15:00,64.479,64.483,64.442,64.464,380130000.0
2009-11-18 01:20:00,64.469,64.481,64.434,64.454,344080000.0
2009-11-18 01:25:00,64.454,64.462,64.424,64.455,225360000.0
2009-11-18 01:30:00,64.464,64.464,64.397,64.429,477220000.0
2009-11-18 01:35:00,64.443,64.454,64.405,64.411,316930000.0
2009-11-18 01:40:00,64.432,64.432,64.355,64.393,257710000.0
2009-11-18 01:45:00,64.396,64.398,64.351,64.364,492150000.0
2009-11-18 01:50:00,64.382,64.392,64.35,64.382,549540000.0
2009-11-18 01:55:00,64.378,64.385,64.352,64.383,268420000.0
2009-11-18 02:00:00,64.396,64.428,64.368,64.403,204410000.0
2009-11-18 02:05:00,64.41,64.433,64.372,64.413,301340000.0
2009-11-18 02:10:00,64.417,64.477,64.383,64.477,252150000.0
2009-11-18 02:15:00,64.485,64.491,64.427,64.469,322550000.0
2009-11-18 02:20:00,64.492,64.502,64.434,64.457,342980000.0
2009-11-18 02:25:00,64.454,64.454,64.403,64.403,368540000.0
2009-11-18 02:30:00,64.435,64.445,64.396,64.433,515560000.0
2009-11-18 02:35:00,64.434,64.434,64.385,64.413,423550000.0
2009-11-18 02:40:00,64.405,64.416,64.383,64.411,390990000.0
2009-11-18 02:45:00,64.412,64.431,64.382,64.393,489860000.0
2009-11-18 02:50:00,64.423,64.432,64.382,64.409,344350000.0
2009-11-18 02:55:00,64.407,64.413,64.373,64.395,409870000.0
2009-11-18 03:00:00,64.404,64.445,64.377,64.427,332370000.0
2009-11-18 03:05:00,64.434,64.434,64.393,64.417,310790000.0
2009-11-18 03:10:00,64.413,64.423,64.355,64.384,328820000.0
2009-11-18 03:15:00,64.393,64.4,64.358,64.371,423010000.0
2009-11-18 03:20:00,64.393,64.425,64.373,64.396,354260000.0
2009-11-18 03:25:00,64.396,64.4,64.366,64.392,297150000.0
2009-11-18 03:30:00,64.402,64.412,64.362,64.362,514250000.0
2009-11-18 03:35:00,64.395,64.407,64.361,64.371,200060000.0
2009-11-18 03:40:00,64.394,64.404,64.354,64.359,359290000.0
2009-11-18 03:45:00,64.388,64.404,64.36,64.404,574110000.0
2009-11-18 03:50:00,64.395,64.406,64.371,64.374,415250000.0
2009-11-18 03:55:00,64.395,64.414,64.375,64.385,243820000.0
2009-11-18 04:00:00,64.41,64.41,64.37,64.386,306390000.0
2009-11-18 04:05:00,64.396,64.413,64.37,64.394,367250000.0
2009-11-18 04:10:00,64.403,64.422,64.366,64.408,497400000.0
2009-11-18 04:15:00,64.413,64.415,64.383,64.396,448360000.0
2009-11-18 04:20:00,64.393,64.412,64.357,64.384,386180000.0
2009-11-18 04:25:00,64.411,64.419,64.382,64.415,417100000.0
2009-11-18 04:30:00,64.406,64.415,64.383,64.383,487290000.0
2009-11-18 04:35:00,64.406,64.406,64.366,64.379,316630000.0
2009-11-18 04:40:00,64.386,64.404,64.36,64.373,396600000.0
2009-11-18 04:45:00,64.391,64.405,64.373,64.389,341210000.0
2009-11-18 04:50:00,64.393,64.401,64.358,64.358,317760000.0
2009-11-18 04:55:00,64.382,64.395,64.36,64.368,435230000.0
2009-11-18 05:00:00,64.393,64.395,64.352,64.386,282810000.0
2009-11-18 05:05:00,64.387,64.395,64.368,64.371,305450000.0
2009-11-18 05:10:00,64.395,64.397,64.355,64.368,429280000.0
2009-11-18 05:15:00,64.375,64.384,64.353,64.358,414840000.0
2009-11-18 05:20:00,64.383,64.385,64.352,64.352,194630000.0
2009-11-18 05:25:00,64.387,64.387,64.356,64.384,456530000.0
2009-11-18 05:30:00,64.371,64.377,64.343,64.354,555670000.0
2009-11-18 05:35:00,64.376,64.385,64.348,64.376,359930000.0
2009-11-18 05:40:00,64.375,64.376,64.344,64.36,106180000.0
2009-11-18 05:45:00,64.379,64.382,64.351,64.351,39530000.0
2009-11-18 05:50:00,64.373,64.383,64.331,64.34,81600000.0
2009-11-18 05:55:00,64.363,64.37,64.346,64.36,68060000.0
2009-11-18 06:00:00,64.369,64.373,64.315,64.333,70790000.0
2009-11-18 06:05:00,64.338,64.34,64.304,64.338,72590000.0
2009-11-18 06:10:00,64.33,64.331,64.296,64.309,64240000.0
2009-11-18 06:15:00,64.337,64.343,64.299,64.328,85190000.0
2009-11-18 06:20:00,64.309,64.318,64.264,64.292,70060000.0
2009-11-18 06:25:00,64.288,64.305,64.272,64.28,59280000.0
2009-11-18 06:30:00,64.31,64.318,64.287,64.288,76310000.0
2009-11-18 06:35:00,64.309,64.332,64.292,64.303,72640000.0
2009-11-18 06:40:00,64.313,64.329,64.291,64.315,72760000.0
2009-11-18 06:45:00,64.311,64.331,64.276,64.331,67620000.0
2009-11-18 06:50:00,64.331,64.341,64.302,64.321,55540000.0
2009-11-18 06:55:00,64.31,64.331,64.294,64.327,74260000.0
2009-11-18 07:00:00,64.34,64.34,64.303,64.336,76160000.0
2009-11-18 07:05:00,64.329,64.329,64.286,64.297,66100000.0
2009-11-18 07:10:00,64.296,64.313,64.283,64.295,70920000.0
2009-11-18 07:15:00,64.303,64.303,64.268,64.278,68200000.0
2009-11-18 07:20:00,64.301,64.332,64.284,64.313,60400000.0
2009-11-18 07:25:00,64.341,64.343,64.302,64.302,68900000.0
2009-11-18 07:30:00,64.332,64.338,64.307,64.31,61320000.0
2009-11-18 07:35:00,64.324,64.334,64.294,64.302,66400000.0
2009-11-18 07:40:00,64.317,64.334,64.296,64.311,67400000.0
2009-11-18 07:45:00,64.331,64.333,64.297,64.304,75650000.0
2009-11-18 07:50:00,64.313,64.345,64.308,64.322,75700000.0
2009-11-18 07:55:00,64.343,64.352,64.312,64.33,75890000.0
2009-11-18 08:00:00,64.34,64.352,64.315,64.327,73270000.0
2009-11-18 08:05:00,64.346,64.351,64.322,64.338,70790000.0
2009-11-18 08:10:00,64.341,64.361,64.315,64.315,77200000.0
2009-11-18 08:15:00,64.332,64.349,64.314,64.327,61180000.0
2009-11-18 08:20:00,64.332,64.349,64.313,64.314,68710000.0
2009-11-18 08:25:00,64.341,64.344,64.307,64.319,69190000.0
2009-11-18 08:30:00,64.332,64.343,64.288,64.322,73750000.0
2009-11-18 08:35:00,64.314,64.334,64.296,64.312,81630000.0
2009-11-18 08:40:00,64.321,64.324,64.294,64.314,78500000.0
2009-11-18 08:45:00,64.324,64.332,64.28,64.286,72010000.0
2009-11-18 08:50:00,64.322,64.34,64.293,64.33,79620000.0
2009-11-18 08:55:00,64.323,64.344,64.312,64.34,87420000.0
2009-11-18 09:00:00,64.355,64.381,64.307,64.343,80960000.0
2009-11-18 09:05:00,64.36,64.376,64.328,64.336,72910000.0
2009-11-18 09:10:00,64.368,64.373,64.327,64.337,73220000.0
2009-11-18 09:15:00,64.342,64.36,64.324,64.324,74540000.0
2009-11-18 09:20:00,64.342,64.367,64.324,64.365,75820000.0
2009-11-18 09:25:00,64.355,64.372,64.334,64.355,81770000.0
2009-11-18 09:30:00,64.372,64.376,64.337,64.337,60000000.0
2009-11-18 09:35:00,64.361,64.364,64.324,64.347,68360000.0
2009-11-18 09:40:00,64.351,64.352,64.328,64.344,74510000.0
2009-11-18 09:45:00,64.362,64.362,64.295,64.295,69780000.0
2009-11-18 09:50:00,64.295,64.312,64.257,64.308,74230000.0
2009-11-18 09:55:00,64.299,64.325,64.277,64.294,70470000.0
2009-11-18 10:00:00,64.316,64.333,64.286,64.324,81810000.0
2009-11-18 10:05:00,64.313,64.331,64.283,64.318,65090000.0
2009-11-18 10:10:00,64.306,64.333,64.264,64.274,72800000.0
2009-11-18 10:15:00,64.282,64.301,64.249,64.301,66830000.0
2009-11-18 10:20:00,64.301,64.32,64.281,64.312,67400000.0
2009-11-18 10:25:00,64.311,64.329,64.295,64.301,60410000.0
2009-11-18 10:30:00,64.314,64.331,64.286,64.312,75180000.0
2009-11-18 10:35:00,64.339,64.346,64.305,64.32,82370000.0
2009-11-18 10:40:00,64.342,64.354,64.311,64.344,86410000.0
2009-11-18 10:45:00,64.35,64.354,64.314,64.331,82140000.0
2009-11-18 10:50:00,64.347,64.373,64.338,64.351,79990000.0
2009-11-18 10:55:00,64.362,64.371,64.325,64.354,71030000.0
2009-11-18 11:00:00,64.349,64.362,64.308,64.345,93340000.0
2009-11-18 11:05:00,64.363,64.371,64.334,64.341,62750000.0
2009-11-18 11:10:00,64.349,64.363,64.318,64.323,62300000.0
2009-11-18 11:15:00,64.341,64.363,64.328,64.338,76480000.0
2009-11-18 11:20:00,64.332,64.382,64.322,64.374,70440000.0
2009-11-18 11:25:00,64.375,64.384,64.331,64.356,75910000.0
2009-11-18 11:30:00,64.353,64.362,64.309,64.36,79030000.0
2009-11-18 11:35:00,64.36,64.382,64.33,64.371,68480000.0
2009-11-18 11:40:00,64.371,64.375,64.323,64.354,60310000.0
2009-11-18 11:45:00,64.348,64.352,64.317,64.336,70540000.0
2009-11-18 11:50:00,64.345,64.355,64.3,64.321,86360000.0
2009-11-18 11:55:00,64.321,64.341,64.277,64.277,79990000.0
2009-11-18 12:00:00,64.325,64.325,64.284,64.299,77370000.0
2009-11-18 12:05:00,64.322,64.331,64.289,64.303,77330000.0
2009-11-18 12:10:00,64.321,64.368,64.302,64.314,74610000.0
2009-11-18 12:15:00,64.34,64.382,64.333,64.356,84650000.0
2009-11-18 12:20:00,64.381,64.398,64.365,64.365,70120000.0
2009-11-18 12:25:00,64.386,64.407,64.363,64.379,71680000.0
2009-11-18 12:30:00,64.409,64.421,64.371,64.395,76360000.0
2009-11-18 12:35:00,64.405,64.414,64.376,64.403,70120000.0
2009-11-18 12:40:00,64.41,64.42,64.384,64.414,74030000.0
2009-11-18 12:45:00,64.421,64.421,64.389,64.391,64510000.0
2009-11-18 12:50:00,64.412,64.435,64.383,64.383,63300000.0
2009-11-18 12:55:00,64.405,64.411,64.371,64.4,75060000.0
2009-11-18 13:00:00,64.384,64.403,64.362,64.365,65790000.0
2009-11-18 13:05:00,64.37,64.395,64.352,64.374,77500000.0
2009-11-18 13:10:00,64.388,64.397,64.354,64.39,71690000.0
2009-11-18 13:15:00,64.397,64.402,64.362,64.388,72060000.0
2009-11-18 13:20:00,64.392,64.392,64.364,64.379,64680000.0
2009-11-18 13:25:00,64.389,64.392,64.352,64.369,83080000.0
2009-11-18 13:30:00,64.372,64.409,64.353,64.404,66280000.0
2009-11-18 13:35:00,64.405,64.405,64.371,64.391,60970000.0
2009-11-18 13:40:00,64.394,64.4,64.369,64.398,56190000.0
2009-11-18 13:45:00,64.402,64.419,64.375,64.393,63170000.0
2009-11-18 13:50:00,64.404,64.424,64.381,64.402,66780000.0
2009-11-18 13:55:00,64.399,64.411,64.379,64.38,76530000.0
2009-11-18 14:00:00,64.398,64.442,64.385,64.413,82110000.0
2009-11-18 14:05:00,64.391,64.414,64.372,64.372,75460000.0
2009-11-18 14:10:00,64.386,64.412,64.382,64.394,61630000.0
2009-11-18 14:15:00,64.413,64.423,64.363,64.376,76010000.0
2009-11-18 14:20:00,64.379,64.39,64.358,64.386,73330000.0
2009-11-18 14:25:00,64.372,64.379,64.34,64.344,60490000.0
2009-11-18 14:30:00,64.358,64.389,64.345,64.374,63880000.0
2009-11-18 14:35:00,64.371,64.393,64.354,64.358,82390000.0
2009-11-18 14:40:00,64.376,64.42,64.372,64.409,63150000.0
2009-11-18 14:45:00,64.42,64.42,64.375,64.411,68070000.0
2009-11-18 14:50:00,64.4,64.415,64.373,64.379,66300000.0
2009-11-18 14:55:00,64.397,64.409,64.368,64.378,67040000.0
2009-11-18 15:00:00,64.405,64.405,64.368,64.374,67150000.0
2009-11-18 15:05:00,64.389,64.402,64.369,64.392,76410000.0
2009-11-18 15:10:00,64.372,64.444,64.372,64.438,70080000.0
2009-11-18 15:15:00,64.44,64.44,64.401,64.411,75760000.0
2009-11-18 15:20:00,64.417,64.423,64.39,64.412,62590000.0
2009-11-18 15:25:00,64.421,64.423,64.393,64.412,59550000.0
2009-11-18 15:30:00,64.408,64.429,64.316,64.404,76160000.0
2009-11-18 15:35:00,64.412,64.413,64.364,64.387,67250000.0
2009-11-18 15:40:00,64.388,64.41,64.369,64.396,62790000.0
2009-11-18 15:45:00,64.399,64.399,64.332,64.371,98590000.0
2009-11-18 15:50:00,64.362,64.391,64.336,64.391,548230000.0
2009-11-18 15:55:00,64.39,64.41,64.358,64.409,351770000.0
2009-11-18 16:00:00,64.423,64.465,64.396,64.444,467860000.0
2009-11-18 16:05:00,64.451,64.451,64.388,64.401,454630000.0
2009-11-18 16:10:00,64.425,64.455,64.396,64.422,495980000.0
2009-11-18 16:15:00,64.417,64.417,64.299,64.382,370770000.0
2009-11-18 16:20:00,64.383,64.417,64.333,64.373,378310000.0
2009-11-18 16:25:00,64.37,64.428,64.353,64.397,347960000.0
2009-11-18 16:30:00,64.415,64.432,64.369,64.403,476910000.0
2009-11-18 16:35:00,64.404,64.421,64.373,64.405,361890000.0
2009-11-18 16:40:00,64.405,64.467,64.388,64.422,561530000.0
2009-11-18 16:45:00,64.452,64.477,64.418,64.448,433300000.0
2009-11-18 16:50:00,64.469,64.509,64.424,64.434,598030000.0
2009-11-18 16:55:00,64.444,64.467,64.4,64.431,544660000.0
2009-11-18 17:00:00,64.473,64.48,64.42,64.427,447070000.0
2009-11-18 17:05:00,64.447,64.453,64.393,64.438,451910000.0
2009-11-18 17:10:00,64.436,64.436,64.394,64.425,421350000.0
2009-11-18 17:15:00,64.43,64.43,64.385,64.385,403020000.0
2009-11-18 17:20:00,64.415,64.43,64.384,64.424,459270000.0
2009-11-18 17:25:00,64.411,64.412,64.357,64.384,417040000.0
2009-11-18 17:30:00,64.412,64.464,64.365,64.407,450780000.0
2009-11-18 17:35:00,64.429,64.474,64.412,64.464,554710000.0
2009-11-18 17:40:00,64.453,64.487,64.427,64.487,393250000.0
2009-11-18 17:45:00,64.484,64.494,64.459,64.483,428410000.0
2009-11-18 17:50:00,64.486,64.513,64.461,64.489,471100000.0
2009-11-18 17:55:00,64.504,64.523,64.445,64.487,447310000.0
2009-11-18 18:00:00,64.492,64.499,64.427,64.485,456900000.0
2009-11-18 18:05:00,64.476,64.495,64.436,64.455,491770000.0
2009-11-18 18:10:00,64.468,64.48,64.433,64.442,308910000.0
2009-11-18 18:15:00,64.465,64.511,64.426,64.487,357620000.0
2009-11-18 18:20:00,64.505,64.505,64.457,64.497,355160000.0
2009-11-18 18:25:00,64.491,64.505,64.455,64.505,384680000.0
2009-11-18 18:30:00,64.516,64.555,64.492,64.544,478410000.0
2009-11-18 18:35:00,64.566,64.604,64.535,64.588,189660000.0
2009-11-18 18:40:00,64.586,64.598,64.534,64.559,314820000.0
2009-11-18 18:45:00,64.581,64.581,64.533,64.567,330010000.0
2009-11-18 18:50:00,64.574,64.589,64.531,64.553,367860000.0
2009-11-18 18:55:00,64.583,64.615,64.556,64.561,211100000.0
2009-11-18 19:00:00,64.585,64.615,64.563,64.58,275230000.0
2009-11-18 19:05:00,64.582,64.608,64.563,64.596,226010000.0
2009-11-18 19:10:00,64.595,64.611,64.564,64.611,372400000.0
2009-11-18 19:15:00,64.613,64.628,64.568,64.596,319520000.0
2009-11-18 19:20:00,64.591,64.596,64.552,64.583,372120000.0
2009-11-18 19:25:00,64.575,64.623,64.559,64.605,489270000.0
2009-11-18 19:30:00,64.624,64.624,64.563,64.563,445450000.0
2009-11-18 19:35:00,64.586,64.614,64.565,64.589,398470000.0
2009-11-18 19:40:00,64.588,64.602,64.565,64.585,450060000.0
2009-11-18 19:45:00,64.584,64.61,64.568,64.602,461110000.0
2009-11-18 19:50:00,64.589,64.605,64.572,64.586,297870000.0
2009-11-18 19:55:00,64.593,64.635,64.572,64.62,420410000.0
2009-11-18 20:00:00,64.643,64.649,64.595,64.595,305270000.0
2009-11-18 20:05:00,64.63,64.638,64.551,64.551,274840000.0
2009-11-18 20:10:00,64.567,64.603,64.554,64.603,461800000.0
2009-11-18 20:15:00,64.613,64.613,64.531,64.531,358560000.0
2009-11-18 20:20:00,64.548,64.583,64.541,64.576,216520000.0
2009-11-18 20:25:00,64.575,64.605,64.557,64.579,495290000.0
2009-11-18 20:30:00,64.584,64.59,64.537,64.571,290760000.0
2009-11-18 20:35:00,64.567,64.574,64.536,64.565,259020000.0
2009-11-18 20:40:00,64.564,64.582,64.55,64.558,483950000.0
2009-11-18 20:45:00,64.573,64.595,64.559,64.594,547480000.0
2009-11-18 20:50:00,64.589,64.605,64.559,64.559,283410000.0
2009-11-18 20:55:00,64.58,64.612,64.553,64.609,534470000.0
2009-11-18 21:00:00,64.616,64.656,64.598,64.63,351580000.0
2009-11-18 21:05:00,64.646,64.674,64.63,64.655,477330000.0
2009-11-18 21:10:00,64.635,64.645,64.596,64.609,462850000.0
2009-11-18 21:15:00,64.628,64.661,64.612,64.632,477520000.0
2009-11-18 21:20:00,64.663,64.672,64.629,64.632,363330000.0
2009-11-18 21:25:00,64.649,64.664,64.621,64.648,381460000.0
2009-11-18 21:30:00,64.664,64.664,64.606,64.641,374470000.0
2009-11-18 21:35:00,64.636,64.642,64.601,64.639,468330000.0
2009-11-18 21:40:00,64.631,64.644,64.602,64.639,380550000.0
2009-11-18 21:45:00,64.638,64.642,64.601,64.632,558600000.0
2009-11-18 21:50:00,64.614,64.654,64.608,64.654,445070000.0
2009-11-18 21:55:00,64.64,64.657,64.592,64.621,613690000.0
2009-11-18 22:00:00,64.641,64.641,64.6,64.631,545220000.0
2009-11-18 22:05:00,64.631,64.638,64.599,64.602,445780000.0
2009-11-18 22:10:00,64.617,64.639,64.598,64.633,466250000.0
2009-11-18 22:15:00,64.642,64.642,64.577,64.583,434230000.0
2009-11-18 22:20:00,64.599,64.61,64.571,64.598,403320000.0
2009-11-18 22:25:00,64.596,64.597,64.556,64.571,455690000.0
2009-11-18 22:30:00,64.587,64.6,64.563,64.597,432920000.0
2009-11-18 22:35:00,64.59,64.604,64.561,64.561,450890000.0
2009-11-18 22:40:00,64.581,64.594,64.562,64.577,567600000.0
2009-11-18 22:45:00,64.583,64.587,64.546,64.556,396100000.0
2009-11-18 22:50:00,64.584,64.599,64.555,64.585,414450000.0
2009-11-18 22:55:00,64.578,64.593,64.559,64.593,450470000.0
2009-11-18 23:00:00,64.623,64.623,64.568,64.571,424110000.0
2009-11-18 23:05:00,64.587,64.614,64.564,64.564,462550000.0
2009-11-18 23:10:00,64.582,64.637,64.565,64.623,496830000.0
2009-11-18 23:15:00,64.63,64.63,64.574,64.604,311710000.0
2009-11-18 23:20:00,64.597,64.617,64.564,64.564,372390000.0
2009-11-18 23:25:00,64.571,64.579,64.532,64.533,334230000.0
2009-11-18 23:30:00,64.545,64.565,64.524,64.528,373130000.0
2009-11-18 23:35:00,64.539,64.556,64.499,64.546,444630000.0
2009-11-18 23:40:00,64.543,64.552,64.52,64.545,185920000.0
2009-11-18 23:45:00,64.554,64.554,64.53,64.546,325910000.0
2009-11-18 23:50:00,64.544,64.56,64.522,64.524,342550000.0
2009-11-18 23:55:00,64.539,64.551,64.496,64.526,372820000.0
2009-11-19 00:00:00,64.534,64.562,64.503,64.546,208140000.0
2009-11-19 00:05:00,64.553,64.563,64.515,64.521,251030000.0
2009-11-19 00:10:00,64.537,64.537,64.491,64.526,244470000.0
2009-11-19 00:15:00,64.536,64.564,64.531,64.543,360750000.0
2009-11-19 00:20:00,64.555,64.573,64.542,64.551,304160000.0
2009-11-19 00:25:00,64.564,64.564,64.491,64.52,366110000.0
2009-11-19 00:30:00,64.518,64.533,64.494,64.494,473000000.0
2009-11-19 00:35:00,64.516,64.522,64.492,64.492,434060000.0
2009-11-19 00:40:00,64.504,64.528,64.491,64.5,399990000.0
2009-11-19 00:45:00,64.536,64.536,64.492,64.502,458440000.0
2009-11-19 00:50:00,64.517,64.537,64.498,64.5,481560000.0
2009-11-19 00:55:00,64.516,64.531,64.5,64.503,309660000.0
2009-11-19 01:00:00,64.53,64.544,64.501,64.52,407910000.0
2009-11-19 01:05:00,64.534,64.553,64.515,64.528,318730000.0
2009-11-19 01:10:00,64.535,64.545,64.511,64.519,291690000.0
2009-11-19 01:15:00,64.537,64.537,64.492,64.511,393490000.0
2009-11-19 01:20:00,64.517,64.569,64.498,64.513,350870000.0
2009-11-19 01:25:00,64.545,64.554,64.495,64.5,211620000.0
2009-11-19 01:30:00,64.507,64.546,64.496,64.546,498980000.0
2009-11-19 01:35:00,64.534,64.553,64.505,64.539,322920000.0
2009-11-19 01:40:00,64.525,64.536,64.501,64.501,260260000.0
2009-11-19 01:45:00,64.521,64.543,64.502,64.504,490620000.0
2009-11-19 01:50:00,64.523,64.545,64.501,64.528,555630000.0
2009-11-19 01:55:00,64.539,64.545,64.508,64.545,263250000.0
2009-11-19 02:00:00,64.521,64.549,64.494,64.527,214510000.0
2009-11-19 02:05:00,64.556,64.556,64.48,64.504,286790000.0
2009-11-19 02:10:00,64.494,64.497,64.455,64.487,262700000.0
2009-11-19 02:15:00,64.483,64.483,64.424,64.473,326150000.0
2009-11-19 02:20:00,64.468,64.51,64.449,64.472,349190000.0
2009-11-19 02:25:00,64.497,64.514,64.461,64.49,363500000.0
2009-11-19 02:30:00,64.49,64.49,64.439,64.439,509420000.0
2009-11-19 02:35:00,64.462,64.474,64.426,64.449,411730000.0
2009-11-19 02:40:00,64.446,64.46,64.423,64.446,403840000.0
2009-11-19 02:45:00,64.455,64.463,64.404,64.404,489630000.0
2009-11-19 02:50:00,64.425,64.442,64.384,64.434,356140000.0
2009-11-19 02:55:00,64.427,64.468,64.406,64.468,422650000.0
2009-11-19 03:00:00,64.469,64.469,64.414,64.442,336830000.0
2009-11-19 03:05:00,64.447,64.456,64.41,64.437,313810000.0
2009-11-19 03:10:00,64.432,64.432,64.393,64.415,305090000.0
2009-11-19 03:15:00,64.425,64.425,64.356,64.396,415850000.0
2009-11-19 03:20:00,64.387,64.406,64.352,64.352,344260000.0
2009-11-19 03:25:00,64.384,64.385,64.316,64.322,304260000.0
2009-11-19 03:30:00,64.35,64.38,64.326,64.355,503790000.0
2009-11-19 03:35:00,64.351,64.362,64.31,64.354,187510000.0
2009-11-19 03:40:00,64.346,64.358,64.295,64.32,351530000.0
2009-11-19 03:45:00,64.342,64.361,64.302,64.333,587340000.0
2009-11-19 03:50:00,64.316,64.316,64.26,64.283,419720000.0
2009-11-19 03:55:00,64.308,64.354,64.278,64.327,247530000.0
2009-11-19 04:00:00,64.322,64.333,64.277,64.303,312120000.0
2009-11-19 04:05:00,64.293,64.311,64.264,64.286,389920000.0
2009-11-19 04:10:00,64.284,64.309,64.273,64.305,486880000.0
2009-11-19 04:15:00,64.307,64.307,64.234,64.254,456270000.0
2009-11-19 04:20:00,64.269,64.279,64.224,64.265,386330000.0
2009-11-19 04:25:00,64.277,64.305,64.243,64.278,427000000.0
2009-11-19 04:30:00,64.284,64.289,64.247,64.277,490450000.0
2009-11-19 04:35:00,64.275,64.322,64.25,64.281,323840000.0
2009-11-19 04:40:00,64.303,64.317,64.265,64.303,405990000.0
2009-11-19 04:45:00,64.314,64.315,64.272,64.296,331890000.0
2009-11-19 04:50:00,64.297,64.302,64.271,64.271,311630000.0
2009-11-19 04:55:00,64.292,64.319,64.271,64.283,431090000.0
2009-11-19 05:00:00,64.321,64.333,64.291,64.293,300160000.0
2009-11-19 05:05:00,64.325,64.331,64.295,64.311,291060000.0
2009-11-19 05:10:00,64.316,64.316,64.273,64.294,458030000.0
2009-11-19 05:15:00,64.301,64.304,64.264,64.286,416110000.0
2009-11-19 05:20:00,64.287,64.299,64.262,64.278,190170000.0
2009-11-19 05:25:00,64.293,64.301,64.246,64.284,459400000.0
2009-11-19 05:30:00,64.293,64.293,64.245,64.277,541510000.0
2009-11-19 05:35:00,64.274,64.287,64.245,64.258,360430000.0
2009-11-19 05:40:00,64.26,64.292,64.224,64.249,111480000.0
2009-11-19 05:45:00,64.263,64.268,64.185,64.207,79420000.0
2009-11-19 05:50:00,64.203,64.204,64.159,64.183,76100000.0
2009-11-19 05:55:00,64.169,64.19,64.158,64.176,81510000.0
2009-11-19 06:00:00,64.192,64.196,64.116,64.14,62030000.0
2009-11-19 06:05:00,64.151,64.171,64.115,64.148,67950000.0
2009-11-19 06:10:00,64.16,64.161,64.099,64.126,66070000.0
2009-11-19 06:15:00,64.109,64.135,64.062,64.135,86020000.0
2009-11-19 06:20:00,64.127,64.184,64.109,64.147,74420000.0
2009-11-19 06:25:00,64.13,64.13,64.101,64.119,58630000.0
2009-11-19 06:30:00,64.133,64.16,64.1,64.153,79380000.0
2009-11-19 06:35:00,64.155,64.187,64.123,64.174,78300000.0
2009-11-19 06:40:00,64.166,64.174,64.133,64.146,62120000.0
2009-11-19 06:45:00,64.169,64.177,64.132,64.132,66070000.0
2009-11-19 06:50:00,64.149,64.188,64.126,64.188,67470000.0
2009-11-19 06:55:00,64.175,64.21,64.164,64.171,72550000.0
2009-11-19 07:00:00,64.193,64.2,64.126,64.126,74100000.0
2009-11-19 07:05:00,64.148,64.181,64.118,64.173,80090000.0
2009-11-19 07:10:00,64.151,64.165,64.127,64.154,84720000.0
2009-11-19 07:15:00,64.161,64.161,64.126,64.147,81350000.0
2009-11-19 07:20:00,64.148,64.163,64.122,64.143,65330000.0
2009-11-19 07:25:00,64.159,64.159,64.133,64.143,65320000.0
2009-11-19 07:30:00,64.15,64.16,64.132,64.143,61540000.0
2009-11-19 07:35:00,64.156,64.161,64.114,64.141,65660000.0
2009-11-19 07:40:00,64.129,64.167,64.115,64.144,67800000.0
2009-11-19 07:45:00,64.159,64.181,64.138,64.164,74070000.0
2009-11-19 07:50:00,64.156,64.17,64.134,64.145,67810000.0
2009-11-19 07:55:00,64.161,64.18,64.141,64.171,74660000.0
2009-11-19 08:00:00,64.181,64.181,64.136,64.136,57940000.0
2009-11-19 08:05:00,64.171,64.171,64.114,64.141,71520000.0
2009-11-19 08:10:00,64.131,64.147,64.112,64.125,78630000.0
2009-11-19 08:15:00,64.121,64.163,64.111,64.161,63400000.0
2009-11-19 08:20:00,64.171,64.176,64.126,64.142,69710000.0
2009-11-19 08:25:00,64.167,64.167,64.124,64.133,67090000.0
2009-11-19 08:30:00,64.15,64.169,64.135,64.141,77850000.0
2009-11-19 08:35:00,64.165,64.191,64.131,64.176,75830000.0
2009-11-19 08:40:00,64.161,64.178,64.143,64.155,68080000.0
2009-11-19 08:45:00,64.172,64.184,64.133,64.157,84210000.0
2009-11-19 08:50:00,64.141,64.152,64.112,64.139,72500000.0
2009-11-19 08:55:00,64.148,64.152,64.108,64.123,76800000.0
2009-11-19 09:00:00,64.135,64.135,64.083,64.123,80190000.0
2009-11-19 09:05:00,64.13,64.13,64.052,64.097,69890000.0
2009-11-19 09:10:00,64.095,64.099,64.008,64.047,74260000.0
2009-11-19 09:15:00,64.088,64.097,64.029,64.071,85760000.0
2009-11-19 09:20:00,64.072,64.078,64.028,64.07,73010000.0
2009-11-19 09:25:00,64.065,64.079,64.036,64.078,73550000.0
2009-11-19 09:30:00,64.077,64.08,64.033,64.045,62910000.0
2009-11-19 09:35:00,64.06,64.086,64.021,64.08,78300000.0
2009-11-19 09:40:00,64.079,64.088,64.032,64.039,75310000.0
2009-11-19 09:45:00,64.049,64.062,63.978,63.986,79940000.0
2009-11-19 09:50:00,63.982,64.012,63.96,63.988,77960000.0
2009-11-19 09:55:00,64.021,64.021,63.939,63.963,72760000.0
2009-11-19 10:00:00,63.937,63.95,63.853,63.872,88170000.0
2009-11-19 10:05:00,63.882,63.972,63.874,63.955,68920000.0
2009-11-19 10:10:00,63.949,63.98,63.881,63.909,73540000.0
2009-11-19 10:15:00,63.933,63.973,63.872,63.945,79680000.0
2009-11-19 10:20:00,63.938,63.962,63.924,63.954,72140000.0
2009-11-19 10:25:00,63.977,64.024,63.951,64.013,76280000.0
2009-11-19 10:30:00,64.031,64.031,63.983,64.007,75480000.0
2009-11-19 10:35:00,64.021,64.052,63.991,64.027,72090000.0
2009-11-19 10:40:00,64.064,64.083,64.022,64.022,78060000.0
2009-11-19 10:45:00,64.05,64.057,64.007,64.044,72590000.0
2009-11-19 10:50:00,64.05,64.075,64.033,64.075,74000000.0
2009-11-19 10:55:00,64.066,64.099,64.042,64.099,81840000.0
2009-11-19 11:00:00,64.109,64.124,64.072,64.072,85020000.0
2009-11-19 11:05:00,64.101,64.107,64.06,64.074,56180000.0
2009-11-19 11:10:00,64.079,64.081,64.02,64.03,63830000.0
2009-11-19 11:15:00,64.028,64.028,63.979,64.008,67900000.0
2009-11-19 11:20:00,63.994,64.037,63.991,64.022,67850000.0
2009-11-19 11:25:00,64.039,64.047,63.988,64.015,71100000.0
2009-11-19 11:30:00,64.019,64.05,64.002,64.045,83620000.0
2009-11-19 11:35:00,64.045,64.072,64.032,64.06,65580000.0
2009-11-19 11:40:00,64.069,64.073,64.035,64.059,70200000.0
2009-11-19 11:45:00,64.058,64.06,64.02,64.045,65990000.0
2009-11-19 11:50:00,64.025,64.037,63.997,64.009,78040000.0
2009-11-19 11:55:00,64.02,64.032,63.937,63.937,82860000.0
2009-11-19 12:00:00,63.976,63.99,63.943,63.99,83520000.0
2009-11-19 12:05:00,63.988,64.009,63.95,63.974,76800000.0
2009-11-19 12:10:00,63.952,63.988,63.943,63.964,65300000.0
2009-11-19 12:15:00,63.976,63.976,63.913,63.913,86370000.0
2009-11-19 12:20:00,63.931,63.987,63.925,63.982,64340000.0
2009-11-19 12:25:00,63.981,63.994,63.954,63.97,56640000.0
2009-11-19 12:30:00,63.978,63.983,63.931,63.931,76050000.0
2009-11-19 12:35:00,63.945,63.99,63.94,63.983,78220000.0
2009-11-19 12:40:00,64.0,64.013,63.969,64.001,69520000.0
2009-11-19 12:45:00,64.014,64.021,63.97,63.996,78430000.0
2009-11-19 12:50:00,63.991,64.006,63.951,63.951,63410000.0
2009-11-19 12:55:00,63.963,63.99,63.948,63.979,71820000.0
2009-11-19 13:00:00,63.961,63.978,63.937,63.977,82040000.0
2009-11-19 13:05:00,63.978,63.992,63.947,63.992,76520000.0
2009-11-19 13:10:00,63.98,64.008,63.967,63.978,79260000.0
2009-11-19 13:15:00,64.008,64.023,63.967,63.967,70690000.0
2009-11-19 13:20:00,63.991,64.012,63.958,64.004,69630000.0
2009-11-19 13:25:00,64.015,64.018,63.966,63.978,84840000.0
2009-11-19 13:30:00,63.97,63.996,63.955,63.957,55560000.0
2009-11-19 13:35:00,63.99,63.999,63.957,63.977,72250000.0
2009-11-19 13:40:00,63.982,63.984,63.891,63.928,65530000.0
2009-11-19 13:45:00,63.948,63.948,63.875,63.915,83120000.0
2009-11-19 13:50:00,63.897,63.918,63.878,63.881,56590000.0
2009-11-19 13:55:00,63.907,63.916,63.866,63.893,77330000.0
2009-11-19 14:00:00,63.887,63.915,63.862,63.864,77990000.0
2009-11-19 14:05:00,63.887,63.914,63.865,63.877,73980000.0
2009-11-19 14:10:00,63.912,63.92,63.877,63.894,58870000.0
2009-11-19 14:15:00,63.931,63.943,63.838,63.846,72640000.0
2009-11-19 14:20:00,63.85,63.891,63.825,63.832,53970000.0
2009-11-19 14:25:00,63.832,63.869,63.793,63.826,69550000.0
2009-11-19 14:30:00,63.857,63.904,63.837,63.877,69510000.0
2009-11-19 14:35:00,63.902,63.911,63.846,63.886,60450000.0
2009-11-19 14:40:00,63.878,63.893,63.866,63.872,56900000.0
2009-11-19 14:45:00,63.888,63.894,63.859,63.863,67660000.0
2009-11-19 14:50:00,63.889,63.891,63.856,63.856,72010000.0
2009-11-19 14:55:00,63.886,63.905,63.862,63.875,68090000.0
2009-11-19 15:00:00,63.899,63.913,63.866,63.866,68480000.0
2009-11-19 15:05:00,63.894,63.903,63.867,63.893,73610000.0
2009-11-19 15:10:00,63.891,63.894,63.851,63.873,67820000.0
2009-11-19 15:15:00,63.87,63.87,63.833,63.848,68050000.0
2009-11-19 15:20:00,63.847,63.872,63.822,63.845,58780000.0
2009-11-19 15:25:00,63.855,63.884,63.834,63.871,67590000.0
2009-11-19 15:30:00,63.893,63.893,63.764,63.839,75380000.0
2009-11-19 15:35:00,63.839,63.889,63.809,63.809,78560000.0
2009-11-19 15:40:00,63.812,63.836,63.767,63.802,70470000.0
2009-11-19 15:45:00,63.816,63.871,63.801,63.851,106660000.0
2009-11-19 15:50:00,63.843,63.87,63.803,63.812,526290000.0
2009-11-19 15:55:00,63.843,63.849,63.786,63.826,349830000.0
2009-11-19 16:00:00,63.83,63.83,63.782,63.813,479310000.0
2009-11-19 16:05:00,63.814,63.814,63.747,63.769,456050000.0
2009-11-19 16:10:00,63.768,63.821,63.757,63.808,487100000.0
2009-11-19 16:15:00,63.815,63.858,63.78,63.854,361290000.0
2009-11-19 16:20:00,63.862,63.901,63.83,63.85,365110000.0
2009-11-19 16:25:00,63.877,63.888,63.832,63.854,361430000.0
2009-11-19 16:30:00,63.854,63.893,63.833,63.876,461950000.0
2009-11-19 16:35:00,63.861,63.861,63.808,63.808,375980000.0
2009-11-19 16:40:00,63.826,63.841,63.776,63.776,548980000.0
2009-11-19 16:45:00,63.811,63.811,63.763,63.795,435920000.0
2009-11-19 16:50:00,63.804,63.811,63.76,63.78,601260000.0
2009-11-19 16:55:00,63.78,63.802,63.74,63.753,562530000.0
2009-11-19 17:00:00,63.777,63.871,63.754,63.858,445040000.0
2009-11-19 17:05:00,63.854,63.904,63.824,63.904,453080000.0
2009-11-19 17:10:00,63.902,63.902,63.823,63.858,444290000.0
2009-11-19 17:15:00,63.851,63.851,63.8,63.821,398460000.0
2009-11-19 17:20:00,63.835,63.87,63.816,63.851,470590000.0
2009-11-19 17:25:00,63.88,63.882,63.821,63.831,422460000.0
2009-11-19 17:30:00,63.834,63.834,63.77,63.81,438160000.0
2009-11-19 17:35:00,63.814,63.845,63.787,63.842,571530000.0
2009-11-19 17:40:00,63.842,63.857,63.815,63.839,391660000.0
2009-11-19 17:45:00,63.844,63.844,63.787,63.806,426010000.0
2009-11-19 17:50:00,63.807,63.85,63.789,63.796,461120000.0
2009-11-19 17:55:00,63.815,63.831,63.786,63.81,439830000.0
2009-11-19 18:00:00,63.83,63.874,63.806,63.865,436610000.0
2009-11-19 18:05:00,63.856,63.864,63.823,63.853,471120000.0
2009-11-19 18:10:00,63.865,63.865,63.826,63.854,304470000.0
2009-11-19 18:15:00,63.855,63.868,63.803,63.867,366930000.0
2009-11-19 18:20:00,63.872,63.872,63.806,63.827,347510000.0
2009-11-19 18:25:00,63.823,63.855,63.802,63.851,355260000.0
2009-11-19 18:30:00,63.87,63.947,63.828,63.924,480900000.0
2009-11-19 18:35:00,63.933,63.954,63.895,63.944,179220000.0
2009-11-19 18:40:00,63.953,63.989,63.913,63.946,321330000.0
2009-11-19 18:45:00,63.96,63.96,63.913,63.94,335590000.0
2009-11-19 18:50:00,63.95,63.952,63.92,63.938,347520000.0
2009-11-19 18:55:00,63.942,63.988,63.916,63.962,199140000.0
2009-11-19 19:00:00,63.996,63.996,63.934,63.966,279770000.0
2009-11-19 19:05:00,63.969,63.983,63.935,63.951,229270000.0
2009-11-19 19:10:00,63.948,63.96,63.917,63.945,364450000.0
2009-11-19 19:15:00,63.945,63.965,63.918,63.947,314450000.0
2009-11-19 19:20:00,63.962,63.981,63.933,63.953,360780000.0
2009-11-19 19:25:00,63.961,63.964,63.931,63.931,464400000.0
2009-11-19 19:30:00,63.951,63.951,63.903,63.92,434000000.0
2009-11-19 19:35:00,63.924,63.946,63.891,63.938,383470000.0
2009-11-19 19:40:00,63.943,63.955,63.916,63.93,454890000.0
2009-11-19 19:45:00,63.954,63.959,63.932,63.953,482620000.0
2009-11-19 19:50:00,63.965,63.971,63.915,63.918,305270000.0
2009-11-19 19:55:00,63.934,63.934,63.888,63.896,430060000.0
2009-11-19 20:00:00,63.903,63.925,63.874,63.901,306880000.0
2009-11-19 20:05:00,63.905,63.913,63.872,63.888,279260000.0
2009-11-19 20:10:00,63.913,63.913,63.863,63.867,460190000.0
2009-11-19 20:15:00,63.895,63.915,63.871,63.891,350220000.0
2009-11-19 20:20:00,63.911,63.921,63.872,63.913,215710000.0
2009-11-19 20:25:00,63.914,63.924,63.893,63.916,505940000.0
2009-11-19 20:30:00,63.926,63.931,63.894,63.926,300610000.0
2009-11-19 20:35:00,63.926,63.952,63.914,63.934,254060000.0
2009-11-19 20:40:00,63.93,63.953,63.91,63.95,490200000.0
2009-11-19 20:45:00,63.948,63.972,63.93,63.964,537020000.0
2009-11-19 20:50:00,63.966,63.974,63.931,63.953,273620000.0
2009-11-19 20:55:00,63.973,64.006,63.96,63.992,537030000.0
2009-11-19 21:00:00,63.997,64.037,63.976,64.022,379470000.0
2009-11-19 21:05:00,64.022,64.022,63.943,63.967,470050000.0
2009-11-19 21:10:00,63.998,63.998,63.922,63.979,464790000.0
2009-11-19 21:15:00,63.997,64.022,63.974,63.989,461150000.0
2009-11-19 21:20:00,64.009,64.073,63.979,64.073,381460000.0
2009-11-19 21:25:00,64.07,64.116,64.056,64.084,378270000.0
2009-11-19 21:30:00,64.093,64.093,63.999,64.066,375620000.0
2009-11-19 21:35:00,64.078,64.1,64.02,64.084,446680000.0
2009-11-19 21:40:00,64.091,64.133,64.059,64.133,374120000.0
2009-11-19 21:45:00,64.131,64.131,64.072,64.088,555000000.0
2009-11-19 21:50:00,64.11,64.123,64.074,64.105,424200000.0
2009-11-19 21:55:00,64.1,64.101,64.053,64.067,609750000.0
2009-11-19 22:00:00,64.072,64.083,64.027,64.049,564560000.0
2009-11-19 22:05:00,64.059,64.062,64.025,64.053,434180000.0
2009-11-19 22:10:00,64.049,64.062,64.027,64.061,471650000.0
2009-11-19 22:15:00,64.075,64.083,64.048,64.083,423040000.0
2009-11-19 22:20:00,64.077,64.102,64.063,64.076,381350000.0
2009-11-19 22:25:00,64.074,64.087,64.049,64.081,459410000.0
2009-11-19 22:30:00,64.093,64.093,64.054,64.055,416500000.0
2009-11-19 22:35:00,64.082,64.083,64.046,64.05,445090000.0
2009-11-19 22:40:00,64.062,64.105,64.049,64.105,563520000.0
2009-11-19 22:45:00,64.111,64.125,64.071,64.123,415650000.0
2009-11-19 22:50:00,64.12,64.133,64.097,64.1,425460000.0
2009-11-19 22:55:00,64.116,64.13,64.101,64.12,445930000.0
2009-11-19 23:00:00,64.134,64.134,64.091,64.107,418560000.0
2009-11-19 23:05:00,64.105,64.105,64.061,64.076,445670000.0
2009-11-19 23:10:00,64.075,64.102,64.056,64.102,502910000.0
2009-11-19 23:15:00,64.105,64.126,64.077,64.104,304200000.0
2009-11-19 23:20:00,64.106,64.129,64.081,64.098,363840000.0
2009-11-19 23:25:00,64.123,64.127,64.089,64.104,326270000.0
2009-11-19 23:30:00,64.111,64.112,64.09,64.105,382600000.0
2009-11-19 23:35:00,64.099,64.114,64.075,64.098,462130000.0
2009-11-19 23:40:00,64.103,64.112,64.063,64.063,184890000.0
2009-11-19 23:45:00,64.093,64.093,64.051,64.051,332360000.0
2009-11-19 23:50:00,64.065,64.08,64.039,64.053,336860000.0
2009-11-19 23:55:00,64.066,64.073,64.032,64.058,365210000.0
2009-11-20 00:00:00,64.058,64.091,64.04,64.069,197280000.0
2009-11-20 00:05:00,64.064,64.083,64.031,64.046,258010000.0
2009-11-20 00:10:00,64.056,64.074,64.029,64.029,244700000.0
2009-11-20 00:15:00,64.063,64.063,64.014,64.026,354530000.0
2009-11-20 00:20:00,64.035,64.045,64.003,64.026,311720000.0
2009-11-20 00:25:00,64.016,64.044,63.987,64.014,369560000.0
2009-11-20 00:30:00,64.024,64.049,64.001,64.036,464850000.0
2009-11-20 00:35:00,64.035,64.046,64.019,64.035,444030000.0
2009-11-20 00:40:00,64.035,64.055,64.024,64.054,404230000.0
2009-11-20 00:45:00,64.063,64.063,64.012,64.027,428270000.0
2009-11-20 00:50:00,64.033,64.033,63.992,64.003,464360000.0
2009-11-20 00:55:00,64.015,64.028,63.984,63.997,311650000.0
2009-11-20 01:00:00,64.004,64.012,63.974,63.978,419930000.0
2009-11-20 01:05:00,63.999,64.023,63.976,63.994,305430000.0
2009-11-20 01:10:00,64.016,64.025,63.989,63.989,283190000.0
2009-11-20 01:15:00,64.01,64.01,63.951,63.958,395900000.0
2009-11-20 01:20:00,63.968,63.983,63.928,63.972,336760000.0
2009-11-20 01:25:00,63.982,63.991,63.951,63.983,229290000.0
2009-11-20 01:30:00,63.995,63.995,63.926,63.933,485840000.0
2009-11-20 01:35:00,63.955,64.01,63.938,63.971,318140000.0
2009-11-20 01:40:00,63.996,64.009,63.963,63.963,244950000.0
2009-11-20 01:45:00,63.997,64.013,63.964,64.005,483350000.0
2009-11-20 01:50:00,64.011,64.03,63.963,63.963,545340000.0
2009-11-20 01:55:00,63.989,63.992,63.956,63.976,263840000.0
2009-11-20 02:00:00,63.98,63.98,63.92,63.958,209410000.0
2009-11-20 02:05:00,63.958,63.972,63.922,63.956,297120000.0
2009-11-20 02:10:00,63.962,63.975,63.933,63.974,254930000.0
2009-11-20 02:15:00,63.974,64.029,63.956,64.023,318960000.0
2009-11-20 02:20:00,64.021,64.05,63.98,64.044,337070000.0
2009-11-20 02:25:00,64.044,64.044,63.997,64.034,376000000.0
2009-11-20 02:30:00,64.038,64.063,64.007,64.028,514350000.0
2009-11-20 02:35:00,64.045,64.051,64.003,64.032,409060000.0
2009-11-20 02:40:00,64.057,64.077,64.027,64.077,402630000.0
2009-11-20 02:45:00,64.075,64.098,64.054,64.077,496650000.0
2009-11-20 02:50:00,64.068,64.091,64.054,64.086,339470000.0
2009-11-20 02:55:00,64.073,64.082,64.013,64.042,408480000.0
2009-11-20 03:00:00,64.049,64.049,63.975,64.024,333330000.0
2009-11-20 03:05:00,64.037,64.069,63.985,63.985,298320000.0
2009-11-20 03:10:00,64.002,64.008,63.954,63.976,306960000.0
2009-11-20 03:15:00,63.983,64.014,63.964,63.971,422500000.0
2009-11-20 03:20:00,63.995,64.013,63.963,63.99,342820000.0
2009-11-20 03:25:00,64.016,64.032,63.987,64.025,303340000.0
2009-11-20 03:30:00,64.031,64.031,63.975,64.003,502970000.0
2009-11-20 03:35:00,64.015,64.016,63.983,63.983,193750000.0
2009-11-20 03:40:00,64.013,64.023,63.981,64.006,346590000.0
2009-11-20 03:45:00,64.01,64.016,63.975,64.016,563580000.0
2009-11-20 03:50:00,64.005,64.011,63.973,64.006,409980000.0
2009-11-20 03:55:00,64.002,64.006,63.955,63.98,238310000.0
2009-11-20 04:00:00,63.986,63.99,63.927,63.964,303740000.0
2009-11-20 04:05:00,63.963,63.963,63.92,63.946,372330000.0
2009-11-20 04:10:00,63.951,63.952,63.905,63.926,503740000.0
2009-11-20 04:15:00,63.921,63.931,63.874,63.931,447740000.0
2009-11-20 04:20:00,63.935,63.973,63.915,63.957,387920000.0
2009-11-20 04:25:00,63.959,63.963,63.926,63.947,413710000.0
2009-11-20 04:30:00,63.952,63.952,63.882,63.906,465440000.0
2009-11-20 04:35:00,63.905,63.914,63.863,63.898,313500000.0
2009-11-20 04:40:00,63.897,63.914,63.875,63.904,399950000.0
2009-11-20 04:45:00,63.912,63.923,63.874,63.923,328370000.0
2009-11-20 04:50:00,63.914,63.918,63.883,63.895,312570000.0
2009-11-20 04:55:00,63.902,63.902,63.821,63.848,425900000.0
2009-11-20 05:00:00,63.84,63.9,63.805,63.879,295130000.0
2009-11-20 05:05:00,63.906,63.91,63.848,63.868,283860000.0
2009-11-20 05:10:00,63.874,63.892,63.844,63.853,428760000.0
2009-11-20 05:15:00,63.872,63.892,63.854,63.891,412700000.0
2009-11-20 05:20:00,63.886,63.923,63.868,63.906,184640000.0
2009-11-20 05:25:00,63.914,63.923,63.883,63.883,461060000.0
2009-11-20 05:30:00,63.912,63.927,63.886,63.906,568680000.0
2009-11-20 05:35:00,63.917,63.963,63.892,63.946,359330000.0
2009-11-20 05:40:00,63.955,63.967,63.925,63.943,106480000.0
2009-11-20 05:45:00,63.935,63.955,63.916,63.935,66160000.0
2009-11-20 05:50:00,63.943,63.953,63.915,63.935,63090000.0
2009-11-20 05:55:00,63.919,63.991,63.904,63.991,73460000.0
2009-11-20 06:00:00,64.009,64.012,63.953,63.981,55910000.0
2009-11-20 06:05:00,63.989,64.019,63.957,63.968,78200000.0
2009-11-20 06:10:00,63.997,64.004,63.963,63.994,65660000.0
2009-11-20 06:15:00,63.983,64.005,63.959,63.965,65610000.0
2009-11-20 06:20:00,63.998,64.049,63.981,64.015,72470000.0
2009-11-20 06:25:00,64.037,64.072,64.002,64.06,73250000.0
2009-11-20 06:30:00,64.066,64.075,64.029,64.054,65490000.0
2009-11-20 06:35:00,64.062,64.064,64.017,64.046,75060000.0
2009-11-20 06:40:00,64.023,64.064,64.009,64.01,74700000.0
2009-11-20 06:45:00,64.019,64.028,63.988,64.008,70750000.0
2009-11-20 06:50:00,64.001,64.025,63.989,64.021,64250000.0
2009-11-20 06:55:00,64.012,64.06,64.0,64.03,75490000.0
2009-11-20 07:00:00,64.06,64.07,64.022,64.062,65890000.0
2009-11-20 07:05:00,64.046,64.078,64.032,64.055,60960000.0
2009-11-20 07:10:00,64.053,64.068,64.016,64.053,73250000.0
2009-11-20 07:15:00,64.049,64.072,64.02,64.034,72740000.0
2009-11-20 07:20:00,64.038,64.05,64.008,64.048,73990000.0
2009-11-20 07:25:00,64.041,64.059,64.002,64.002,64120000.0
2009-11-20 07:30:00,64.043,64.063,64.011,64.039,71190000.0
2009-11-20 07:35:00,64.05,64.057,64.012,64.022,66890000.0
2009-11-20 07:40:00,64.027,64.045,64.0,64.038,65640000.0
2009-11-20 07:45:00,64.035,64.049,64.012,64.023,74240000.0
2009-11-20 07:50:00,64.035,64.052,64.015,64.038,71750000.0
2009-11-20 07:55:00,64.044,64.047,64.012,64.021,77070000.0
2009-11-20 08:00:00,64.057,64.062,64.023,64.043,78560000.0
2009-11-20 08:05:00,64.048,64.052,64.022,64.039,75420000.0
2009-11-20 08:10:00,64.037,64.037,63.993,63.993,67060000.0
2009-11-20 08:15:00,64.016,64.016,63.955,63.955,63260000.0
2009-11-20 08:20:00,63.983,63.994,63.932,63.936,80260000.0
2009-11-20 08:25:00,63.965,63.976,63.915,63.915,70870000.0
2009-11-20 08:30:00,63.928,63.948,63.891,63.911,76150000.0
2009-11-20 08:35:00,63.942,63.956,63.884,63.905,81840000.0
2009-11-20 08:40:00,63.912,63.941,63.89,63.928,82220000.0
2009-11-20 08:45:00,63.927,63.936,63.894,63.912,71660000.0
2009-11-20 08:50:00,63.911,63.942,63.877,63.894,79990000.0
2009-11-20 08:55:00,63.878,63.922,63.866,63.92,94190000.0
2009-11-20 09:00:00,63.93,63.965,63.902,63.937,82410000.0
2009-11-20 09:05:00,63.951,64.002,63.933,63.992,65480000.0
2009-11-20 09:10:00,63.985,64.03,63.965,64.03,76250000.0
2009-11-20 09:15:00,64.02,64.042,63.99,63.999,75120000.0
2009-11-20 09:20:00,64.019,64.043,64.001,64.011,70040000.0
2009-11-20 09:25:00,64.027,64.052,64.011,64.047,74310000.0
2009-11-20 09:30:00,64.057,64.057,63.989,64.004,63590000.0
2009-11-20 09:35:00,64.001,64.012,63.972,63.972,72590000.0
2009-11-20 09:40:00,63.981,64.018,63.971,63.985,76700000.0
2009-11-20 09:45:00,64.021,64.031,63.984,63.989,63970000.0
2009-11-20 09:50:00,64.004,64.014,63.979,63.998,75240000.0
2009-11-20 09:55:00,63.996,64.021,63.952,63.952,70630000.0
2009-11-20 10:00:00,63.973,64.031,63.963,64.031,83370000.0
2009-11-20 10:05:00,64.011,64.03,63.965,63.971,69490000.0
2009-11-20 10:10:00,63.979,64.041,63.971,63.996,70410000.0
2009-11-20 10:15:00,64.041,64.042,63.99,64.015,62660000.0
2009-11-20 10:20:00,64.001,64.032,63.994,64.014,77720000.0
2009-11-20 10:25:00,64.017,64.037,63.995,63.995,74280000.0
2009-11-20 10:30:00,64.03,64.03,63.968,63.989,74140000.0
2009-11-20 10:35:00,63.992,64.008,63.975,63.992,71270000.0
2009-11-20 10:40:00,63.993,64.048,63.979,64.043,74400000.0
2009-11-20 10:45:00,64.035,64.035,64.003,64.015,71760000.0
2009-11-20 10:50:00,64.021,64.035,64.001,64.035,68530000.0
2009-11-20 10:55:00,64.028,64.034,63.989,64.033,82260000.0
2009-11-20 11:00:00,64.024,64.05,63.984,64.011,79800000.0
2009-11-20 11:05:00,64.019,64.032,63.986,64.009,65220000.0
2009-11-20 11:10:00,64.008,64.023,63.984,64.01,66370000.0
2009-11-20 11:15:00,63.994,64.009,63.973,63.973,83090000.0
2009-11-20 11:20:00,63.999,64.013,63.965,63.986,72170000.0
2009-11-20 11:25:00,63.983,63.991,63.935,63.945,64930000.0
2009-11-20 11:30:00,63.971,63.973,63.933,63.961,78800000.0
2009-11-20 11:35:00,63.959,63.973,63.919,63.928,73330000.0
2009-11-20 11:40:00,63.931,63.967,63.921,63.95,68120000.0
2009-11-20 11:45:00,63.951,63.987,63.939,63.973,76040000.0
2009-11-20 11:50:00,63.987,63.997,63.95,63.966,68530000.0
2009-11-20 11:55:00,63.973,63.982,63.935,63.972,71850000.0
2009-11-20 12:00:00,63.993,63.999,63.942,63.965,80430000.0
2009-11-20 12:05:00,63.981,63.982,63.916,63.946,71490000.0
2009-11-20 12:10:00,63.945,63.973,63.914,63.955,82480000.0
2009-11-20 12:15:00,63.961,63.97,63.936,63.938,80390000.0
2009-11-20 12:20:00,63.961,63.99,63.941,63.943,63110000.0
2009-11-20 12:25:00,63.964,63.982,63.932,63.955,54370000.0
2009-11-20 12:30:00,63.958,63.983,63.932,63.959,71390000.0
2009-11-20 12:35:00,63.984,63.989,63.951,63.968,64520000.0
2009-11-20 12:40:00,63.973,63.982,63.938,63.954,62990000.0
2009-11-20 12:45:00,63.981,63.998,63.953,63.973,76630000.0
2009-11-20 12:50:00,63.977,63.98,63.927,63.937,64290000.0
2009-11-20 12:55:00,63.95,63.953,63.918,63.943,76470000.0
2009-11-20 13:00:00,63.952,63.982,63.928,63.979,71280000.0
2009-11-20 13:05:00,63.97,63.993,63.954,63.968,77720000.0
2009-11-20 13:10:00,63.971,63.972,63.933,63.945,60400000.0
2009-11-20 13:15:00,63.959,63.959,63.912,63.938,58810000.0
2009-11-20 13:20:00,63.943,63.96,63.921,63.933,62280000.0
2009-11-20 13:25:00,63.946,63.966,63.932,63.956,53780000.0
2009-11-20 13:30:00,63.954,63.973,63.941,63.957,77270000.0
2009-11-20 13:35:00,63.963,63.966,63.927,63.945,56860000.0
2009-11-20 13:40:00,63.944,63.967,63.917,63.931,52000000.0
2009-11-20 13:45:00,63.953,63.956,63.917,63.919,64040000.0
2009-11-20 13:50:00,63.93,63.943,63.901,63.938,67850000.0
2009-11-20 13:55:00,63.94,63.964,63.906,63.936,75400000.0
2009-11-20 14:00:00,63.942,63.942,63.893,63.893,78530000.0
2009-11-20 14:05:00,63.909,63.946,63.89,63.924,67530000.0
2009-11-20 14:10:00,63.949,63.988,63.907,63.988,81520000.0
2009-11-20 14:15:00,64.002,64.032,63.974,63.988,70280000.0
2009-11-20 14:20:00,63.974,63.991,63.94,63.98,61520000.0
2009-11-20 14:25:00,63.979,63.979,63.933,63.95,66270000.0
2009-11-20 14:30:00,63.952,63.952,63.915,63.915,64160000.0
2009-11-20 14:35:00,63.936,63.972,63.912,63.971,68950000.0
2009-11-20 14:40:00,63.985,63.99,63.938,63.955,58420000.0
2009-11-20 14:45:00,63.968,63.984,63.927,63.97,73640000.0
2009-11-20 14:50:00,63.97,63.991,63.937,63.942,69730000.0
2009-11-20 14:55:00,63.975,63.975,63.934,63.952,66450000.0
2009-11-20 15:00:00,63.959,63.986,63.94,63.952,68980000.0
2009-11-20 15:05:00,63.97,63.97,63.931,63.959,77690000.0
2009-11-20 15:10:00,63.959,63.991,63.932,63.982,67060000.0
2009-11-20 15:15:00,63.99,63.994,63.964,63.966,75310000.0
2009-11-20 15:20:00,63.988,63.989,63.954,63.982,59340000.0
2009-11-20 15:25:00,63.98,63.992,63.945,63.964,71210000.0
2009-11-20 15:30:00,63.981,63.985,63.941,63.954,70030000.0
2009-11-20 15:35:00,63.941,63.994,63.941,63.994,72240000.0
2009-11-20 15:40:00,63.981,63.982,63.943,63.954,58690000.0
2009-11-20 15:45:00,63.964,63.972,63.936,63.972,104460000.0
2009-11-20 15:50:00,63.97,64.012,63.937,64.005,534510000.0
2009-11-20 15:55:00,63.992,63.999,63.963,63.995,348350000.0
2009-11-20 16:00:00,64.001,64.076,63.965,64.074,486520000.0
2009-11-20 16:05:00,64.069,64.091,64.018,64.088,453140000.0
2009-11-20 16:10:00,64.085,64.102,64.034,64.077,497670000.0
2009-11-20 16:15:00,64.094,64.094,64.014,64.053,359410000.0
2009-11-20 16:20:00,64.051,64.075,64.015,64.055,373550000.0
2009-11-20 16:25:00,64.064,64.068,64.029,64.041,353520000.0
2009-11-20 16:30:00,64.077,64.1,64.045,64.078,471050000.0
2009-11-20 16:35:00,64.077,64.106,64.054,64.106,378530000.0
2009-11-20 16:40:00,64.105,64.155,64.082,64.106,552960000.0
2009-11-20 16:45:00,64.12,64.131,64.085,64.13,441100000.0
2009-11-20 16:50:00,64.126,64.137,64.094,64.112,587860000.0
2009-11-20 16:55:00,64.104,64.128,64.069,64.109,557240000.0
2009-11-20 17:00:00,64.101,64.12,64.071,64.107,448270000.0
2009-11-20 17:05:00,64.105,64.105,64.037,64.063,474270000.0
2009-11-20 17:10:00,64.067,64.088,64.008,64.054,414740000.0
2009-11-20 17:15:00,64.056,64.067,64.022,64.051,398510000.0
2009-11-20 17:20:00,64.055,64.074,64.03,64.04,429200000.0
2009-11-20 17:25:00,64.058,64.069,64.024,64.056,423940000.0
2009-11-20 17:30:00,64.058,64.072,64.028,64.035,426380000.0
2009-11-20 17:35:00,64.039,64.06,64.016,64.042,571990000.0
2009-11-20 17:40:00,64.044,64.049,63.994,64.008,387730000.0
2009-11-20 17:45:00,64.015,64.046,63.986,64.042,417090000.0
2009-11-20 17:50:00,64.042,64.047,63.992,64.033,452120000.0
2009-11-20 17:55:00,64.033,64.056,64.004,64.044,448360000.0
2009-11-20 18:00:00,64.033,64.083,64.008,64.048,452280000.0
2009-11-20 18:05:00,64.045,64.077,64.018,64.035,480210000.0
2009-11-20 18:10:00,64.055,64.062,64.017,64.051,300820000.0
2009-11-20 18:15:00,64.055,64.068,64.023,64.03,365330000.0
2009-11-20 18:20:00,64.047,64.061,64.021,64.024,352220000.0
2009-11-20 18:25:00,64.047,64.051,64.007,64.025,378290000.0
2009-11-20 18:30:00,64.032,64.037,63.985,64.017,464900000.0
2009-11-20 18:35:00,64.02,64.024,63.983,64.016,183510000.0
2009-11-20 18:40:00,64.023,64.054,63.998,64.021,313010000.0
2009-11-20 18:45:00,64.052,64.052,63.987,64.016,341070000.0
2009-11-20 18:50:00,64.005,64.04,63.986,64.008,371160000.0
2009-11-20 18:55:00,64.013,64.028,63.985,63.992,200760000.0
2009-11-20 19:00:00,64.014,64.019,63.961,63.987,275840000.0
2009-11-20 19:05:00,63.989,63.993,63.963,63.983,222480000.0
2009-11-20 19:10:00,63.997,64.012,63.982,63.99,365350000.0
2009-11-20 19:15:00,64.016,64.016,63.983,64.009,317400000.0
2009-11-20 19:20:00,64.017,64.026,63.982,64.011,356230000.0
2009-11-20 19:25:00,64.011,64.028,63.988,64.025,474870000.0
2009-11-20 19:30:00,64.036,64.047,63.999,64.023,432080000.0
2009-11-20 19:35:00,64.025,64.043,64.003,64.036,412140000.0
2009-11-20 19:40:00,64.036,64.045,64.005,64.035,458570000.0
2009-11-20 19:45:00,64.044,64.044,64.001,64.001,456470000.0
2009-11-20 19:50:00,64.014,64.046,63.995,64.02,303520000.0
2009-11-20 19:55:00,64.025,64.028,63.986,64.006,434580000.0
2009-11-20 20:00:00,64.013,64.014,63.966,64.014,313450000.0
2009-11-20 20:05:00,64.015,64.039,63.992,64.003,259990000.0
2009-11-20 20:10:00,64.022,64.023,63.989,64.003,473090000.0
2009-11-20 20:15:00,64.046,64.046,63.987,64.011,356100000.0
2009-11-20 20:20:00,64.01,64.024,63.982,63.983,210590000.0
2009-11-20 20:25:00,64.012,64.015,63.983,63.983,505500000.0
2009-11-20 20:30:00,64.005,64.005,63.965,63.991,302720000.0
2009-11-20 20:35:00,63.998,64.026,63.983,64.011,273770000.0
2009-11-20 20:40:00,64.004,64.029,63.985,63.995,475940000.0
2009-11-20 20:45:00,64.003,64.006,63.968,63.973,547910000.0
2009-11-20 20:50:00,63.994,64.004,63.958,63.958,266840000.0
2009-11-20 20:55:00,63.98,63.993,63.953,63.988,528060000.0
2009-11-20 21:00:00,63.996,64.027,63.974,64.012,367940000.0
2009-11-20 21:05:00,64.015,64.022,63.98,63.98,477240000.0
2009-11-20 21:10:00,64.012,64.025,63.992,63.994,471250000.0
2009-11-20 21:15:00,64.026,64.031,63.995,64.011,480500000.0
2009-11-20 21:20:00,64.012,64.042,63.983,63.99,381060000.0
2009-11-20 21:25:00,64.015,64.022,63.984,64.013,388540000.0
2009-11-20 21:30:00,64.017,64.023,63.983,64.001,390810000.0
2009-11-20 21:35:00,64.013,64.023,63.964,63.985,449370000.0
2009-11-20 21:40:00,63.995,64.005,63.957,63.957,371590000.0
2009-11-20 21:45:00,63.989,63.995,63.96,63.984,547390000.0
2009-11-20 21:50:00,63.984,64.002,63.959,63.978,447040000.0
2009-11-20 21:55:00,64.005,64.014,63.972,63.982,594520000.0
2009-11-20 22:00:00,64.002,64.026,63.971,64.022,548490000.0
2009-11-20 22:05:00,64.023,64.037,63.997,64.029,368410000.0
2009-11-20 22:10:00,64.034,64.05,64.017,64.034,482200000.0
2009-11-20 22:15:00,64.044,64.056,64.025,64.051,416840000.0
2009-11-20 22:20:00,64.068,64.07,64.038,64.044,403870000.0
2009-11-20 22:25:00,64.049,64.074,64.037,64.065,452240000.0
2009-11-20 22:30:00,64.074,64.074,64.031,64.056,424030000.0
2009-11-20 22:35:00,64.057,64.068,64.029,64.063,431360000.0
2009-11-20 22:40:00,64.056,64.07,64.04,64.064,564920000.0
2009-11-20 22:45:00,64.064,64.064,64.022,64.036,331260000.0
2009-11-20 22:50:00,64.032,64.067,64.014,64.047,423760000.0
2009-11-20 22:55:00,64.038,64.058,64.023,64.041,461190000.0
2009-11-20 23:00:00,64.074,64.074,64.002,64.007,441160000.0
2009-11-20 23:05:00,64.045,64.046,64.028,64.029,202810000.0
2009-11-20 23:10:00,63.999,64.02,63.949,63.984,511400000.0
2009-11-20 23:15:00,63.995,64.026,63.968,63.998,257320000.0
2009-11-20 23:20:00,63.991,64.013,63.978,63.99,386980000.0
2009-11-20 23:25:00,64.006,64.017,63.97,64.01,278110000.0
2009-11-20 23:30:00,64.033,64.033,63.952,63.966,310950000.0
2009-11-20 23:35:00,63.934,64.001,63.926,64.001,310240000.0
2009-11-20 23:40:00,63.972,63.993,63.945,63.989,183620000.0
2009-11-20 23:45:00,63.998,64.017,63.98,63.997,315070000.0
2009-11-20 23:50:00,63.991,64.005,63.978,63.978,236610000.0
2009-11-20 23:55:00,63.97,63.973,63.922,63.944,379630000.0
2009-11-23 02:00:00,64.024,64.029,63.995,64.028,274770000.0
2009-11-23 02:05:00,64.026,64.04,63.987,64.025,554710000.0
2009-11-23 02:10:00,64.027,64.027,63.978,63.991,478500000.0
2009-11-23 02:15:00,63.998,64.016,63.973,64.004,251680000.0
2009-11-23 02:20:00,64.018,64.028,63.994,64.014,329740000.0
2009-11-23 02:25:00,64.016,64.031,63.968,63.992,492920000.0
2009-11-23 02:30:00,64.0,64.024,63.974,64.017,222950000.0
2009-11-23 02:35:00,64.036,64.04,64.006,64.04,345090000.0
2009-11-23 02:40:00,64.048,64.053,64.022,64.038,373530000.0
2009-11-23 02:45:00,64.081,64.127,64.055,64.113,296200000.0
2009-11-23 02:50:00,64.1,64.131,64.094,64.104,314980000.0
2009-11-23 02:55:00,64.094,64.115,64.073,64.082,424940000.0
2009-11-23 03:00:00,64.101,64.133,64.069,64.131,316680000.0
2009-11-23 03:05:00,64.146,64.157,64.116,64.145,472110000.0
2009-11-23 03:10:00,64.148,64.156,64.077,64.077,430090000.0
2009-11-23 03:15:00,64.091,64.097,64.055,64.093,415770000.0
2009-11-23 03:20:00,64.087,64.122,64.076,64.102,453650000.0
2009-11-23 03:25:00,64.099,64.107,64.071,64.094,472670000.0
2009-11-23 03:30:00,64.101,64.102,64.063,64.088,372340000.0
2009-11-23 03:35:00,64.094,64.122,64.07,64.113,305290000.0
2009-11-23 03:40:00,64.11,64.118,64.074,64.096,364800000.0
2009-11-23 03:45:00,64.093,64.111,64.073,64.098,249780000.0
2009-11-23 03:50:00,64.092,64.117,64.076,64.11,249810000.0
2009-11-23 03:55:00,64.11,64.124,64.076,64.116,204950000.0
2009-11-23 04:00:00,64.11,64.122,64.075,64.09,369510000.0
2009-11-23 04:05:00,64.094,64.126,64.064,64.108,339580000.0
2009-11-23 04:10:00,64.108,64.123,64.084,64.101,320060000.0
2009-11-23 04:15:00,64.121,64.126,64.09,64.123,186500000.0
2009-11-23 04:20:00,64.113,64.14,64.095,64.115,468860000.0
2009-11-23 04:25:00,64.104,64.136,64.088,64.119,380350000.0
2009-11-23 04:30:00,64.119,64.132,64.087,64.102,348860000.0
2009-11-23 04:35:00,64.095,64.102,64.048,64.048,378410000.0
2009-11-23 04:40:00,64.067,64.085,64.043,64.071,308680000.0
2009-11-23 04:45:00,64.077,64.118,64.059,64.092,514540000.0
2009-11-23 04:50:00,64.103,64.11,64.071,64.089,456020000.0
2009-11-23 04:55:00,64.102,64.106,64.071,64.091,438810000.0
2009-11-23 05:00:00,64.1,64.103,64.071,64.091,445580000.0
2009-11-23 05:05:00,64.092,64.112,64.067,64.112,437420000.0
2009-11-23 05:10:00,64.117,64.118,64.065,64.081,413000000.0
2009-11-23 05:15:00,64.095,64.095,64.053,64.077,549060000.0
2009-11-23 05:20:00,64.073,64.09,64.048,64.062,448810000.0
2009-11-23 05:25:00,64.076,64.09,64.052,64.055,422990000.0
2009-11-23 05:30:00,64.075,64.09,64.051,64.079,451220000.0
2009-11-23 05:35:00,64.076,64.111,64.07,64.074,396260000.0
2009-11-23 05:40:00,64.092,64.102,64.068,64.102,427100000.0
2009-11-23 05:45:00,64.091,64.111,64.074,64.094,470140000.0
2009-11-23 05:50:00,64.103,64.108,64.077,64.088,447140000.0
2009-11-23 05:55:00,64.086,64.089,64.053,64.089,536020000.0
2009-11-23 06:00:00,64.081,64.088,64.047,64.074,603670000.0
2009-11-23 06:05:00,64.083,64.083,64.05,64.07,429600000.0
2009-11-23 06:10:00,64.058,64.081,64.051,64.055,563210000.0
2009-11-23 06:15:00,64.075,64.102,64.055,64.076,377500000.0
2009-11-23 06:20:00,64.079,64.084,64.038,64.044,478900000.0
2009-11-23 06:25:00,64.064,64.089,64.04,64.068,373050000.0
2009-11-23 06:30:00,64.08,64.094,64.046,64.064,372980000.0
2009-11-23 06:35:00,64.071,64.077,64.037,64.056,365090000.0
2009-11-23 06:40:00,64.057,64.078,64.037,64.063,502690000.0
2009-11-23 06:45:00,64.061,64.073,64.038,64.059,459850000.0
2009-11-23 06:50:00,64.05,64.074,64.029,64.058,476230000.0
2009-11-23 06:55:00,64.052,64.077,64.032,64.045,373280000.0
2009-11-23 07:00:00,64.071,64.078,64.033,64.042,538530000.0
2009-11-23 07:05:00,64.067,64.075,64.034,64.038,256020000.0
2009-11-23 07:10:00,64.054,64.065,64.031,64.032,545460000.0
2009-11-23 07:15:00,64.049,64.049,64.005,64.021,469140000.0
2009-11-23 07:20:00,64.025,64.047,64.007,64.016,254590000.0
2009-11-23 07:25:00,64.022,64.041,63.999,64.014,285600000.0
2009-11-23 07:30:00,64.025,64.044,64.011,64.022,490260000.0
2009-11-23 07:35:00,64.041,64.064,64.023,64.041,223540000.0
2009-11-23 07:40:00,64.042,64.064,64.013,64.039,354460000.0
2009-11-23 07:45:00,64.039,64.043,64.016,64.016,458780000.0
2009-11-23 07:50:00,64.031,64.045,64.013,64.024,261910000.0
2009-11-23 07:55:00,64.039,64.053,64.012,64.042,311990000.0
2009-11-23 08:00:00,64.051,64.051,63.995,64.032,437270000.0
2009-11-23 08:05:00,64.031,64.032,64.005,64.018,310760000.0
2009-11-23 08:10:00,64.033,64.053,64.004,64.044,470990000.0
2009-11-23 08:15:00,64.039,64.051,64.015,64.044,443710000.0
2009-11-23 08:20:00,64.045,64.067,64.023,64.025,392840000.0
2009-11-23 08:25:00,64.05,64.051,64.004,64.021,430160000.0
2009-11-23 08:30:00,64.024,64.046,64.009,64.017,497350000.0
2009-11-23 08:35:00,64.029,64.042,64.012,64.024,366650000.0
2009-11-23 08:40:00,64.033,64.044,64.013,64.014,320590000.0
2009-11-23 08:45:00,64.043,64.043,64.008,64.029,371130000.0
2009-11-23 08:50:00,64.052,64.059,64.016,64.037,225150000.0
2009-11-23 08:55:00,64.035,64.052,64.014,64.024,266460000.0
2009-11-23 09:00:00,64.034,64.034,63.925,63.96,192880000.0
2009-11-23 09:05:00,63.984,64.011,63.956,63.957,357040000.0
2009-11-23 09:10:00,63.967,63.977,63.857,63.889,349580000.0
2009-11-23 09:15:00,63.898,63.933,63.863,63.933,317670000.0
2009-11-23 09:20:00,63.92,63.935,63.886,63.928,182330000.0
2009-11-23 09:25:00,63.921,63.948,63.89,63.939,460310000.0
2009-11-23 09:30:00,63.949,63.963,63.921,63.949,383610000.0
2009-11-23 09:35:00,63.955,63.961,63.922,63.959,349310000.0
2009-11-23 09:40:00,63.954,63.967,63.931,63.95,363690000.0
2009-11-23 09:45:00,63.946,63.962,63.917,63.947,293570000.0
2009-11-23 09:50:00,63.942,63.982,63.915,63.973,475420000.0
2009-11-23 09:55:00,63.972,63.98,63.942,63.972,458860000.0
2009-11-23 10:00:00,63.982,64.012,63.957,64.01,435190000.0
2009-11-23 10:05:00,64.009,64.087,64.001,64.075,456470000.0
2009-11-23 10:10:00,64.08,64.08,64.02,64.031,425300000.0
2009-11-23 10:15:00,64.049,64.079,64.015,64.068,401920000.0
2009-11-23 10:20:00,64.067,64.158,64.045,64.137,565170000.0
2009-11-23 10:25:00,64.138,64.164,64.118,64.163,434910000.0
2009-11-23 10:30:00,64.175,64.228,64.153,64.214,430730000.0
2009-11-23 10:35:00,64.21,64.223,64.167,64.196,448840000.0
2009-11-23 10:40:00,64.186,64.201,64.143,64.182,400730000.0
2009-11-23 10:45:00,64.187,64.191,64.135,64.175,435360000.0
2009-11-23 10:50:00,64.191,64.207,64.162,64.193,449820000.0
2009-11-23 10:55:00,64.198,64.23,64.174,64.218,431920000.0
2009-11-23 11:00:00,64.212,64.223,64.184,64.187,556690000.0
2009-11-23 11:05:00,64.198,64.218,64.168,64.193,587930000.0
2009-11-23 11:10:00,64.19,64.201,64.158,64.186,445640000.0
2009-11-23 11:15:00,64.186,64.189,64.149,64.167,540550000.0
2009-11-23 11:20:00,64.161,64.183,64.137,64.137,376490000.0
2009-11-23 11:25:00,64.165,64.165,64.089,64.091,464120000.0
2009-11-23 11:30:00,64.117,64.119,64.077,64.112,361520000.0
2009-11-23 11:35:00,64.125,64.132,64.086,64.097,391450000.0
2009-11-23 11:40:00,64.12,64.129,64.094,64.12,365040000.0
2009-11-23 11:45:00,64.128,64.14,64.096,64.112,485750000.0
2009-11-23 11:50:00,64.104,64.118,64.077,64.104,472520000.0
2009-11-23 11:55:00,64.093,64.109,64.078,64.092,481970000.0
2009-11-23 12:00:00,64.106,64.113,64.074,64.083,362660000.0
2009-11-23 12:05:00,64.093,64.121,64.068,64.098,546130000.0
2009-11-23 12:10:00,64.122,64.146,64.088,64.106,94820000.0
2009-11-23 12:15:00,64.123,64.132,64.103,64.106,56250000.0
2009-11-23 12:20:00,64.126,64.128,64.09,64.117,60560000.0
2009-11-23 12:25:00,64.112,64.135,64.092,64.12,73000000.0
2009-11-23 12:30:00,64.125,64.139,64.086,64.133,60030000.0
2009-11-23 12:35:00,64.128,64.145,64.105,64.145,60540000.0
2009-11-23 12:40:00,64.145,64.145,64.092,64.11,80790000.0
2009-11-23 12:45:00,64.13,64.156,64.108,64.126,65610000.0
2009-11-23 12:50:00,64.163,64.163,64.095,64.121,72490000.0
2009-11-23 12:55:00,64.1,64.14,64.086,64.127,65480000.0
2009-11-23 13:00:00,64.126,64.139,64.105,64.132,49670000.0
2009-11-23 13:05:00,64.111,64.136,64.096,64.121,66730000.0
2009-11-23 13:10:00,64.135,64.14,64.103,64.126,60350000.0
2009-11-23 13:15:00,64.124,64.137,64.101,64.102,65430000.0
2009-11-23 13:20:00,64.129,64.144,64.101,64.131,38760000.0
2009-11-23 13:25:00,64.14,64.14,64.095,64.099,57180000.0
2009-11-23 13:30:00,64.117,64.129,64.099,64.118,53280000.0
2009-11-23 13:35:00,64.125,64.138,64.103,64.123,46990000.0
2009-11-23 13:40:00,64.115,64.131,64.105,64.129,45500000.0
2009-11-23 13:45:00,64.122,64.132,64.099,64.111,39890000.0
2009-11-23 13:50:00,64.125,64.143,64.105,64.115,61710000.0
2009-11-23 13:55:00,64.126,64.142,64.105,64.129,70190000.0
2009-11-23 14:00:00,64.132,64.138,64.092,64.125,75100000.0
2009-11-23 14:05:00,64.127,64.141,64.103,64.118,47100000.0
2009-11-23 14:10:00,64.116,64.143,64.1,64.136,68270000.0
2009-11-23 14:15:00,64.133,64.157,64.115,64.149,42690000.0
2009-11-23 14:20:00,64.131,64.144,64.114,64.134,47650000.0
2009-11-23 14:25:00,64.123,64.145,64.117,64.13,42440000.0
2009-11-23 14:30:00,64.138,64.142,64.099,64.118,48920000.0
2009-11-23 14:35:00,64.138,64.169,64.106,64.141,52600000.0
2009-11-23 14:40:00,64.152,64.161,64.113,64.134,47820000.0
2009-11-23 14:45:00,64.153,64.153,64.134,64.136,26650000.0
2009-11-23 14:50:00,64.156,64.165,64.125,64.164,73570000.0
2009-11-23 14:55:00,64.162,64.172,64.138,64.154,61860000.0
2009-11-23 15:00:00,64.163,64.173,64.138,64.168,66380000.0
2009-11-23 15:05:00,64.149,64.163,64.13,64.152,50580000.0
2009-11-23 15:10:00,64.166,64.175,64.133,64.169,67130000.0
2009-11-23 15:15:00,64.165,64.165,64.123,64.123,49500000.0
2009-11-23 15:20:00,64.147,64.164,64.122,64.159,68530000.0
2009-11-23 15:25:00,64.162,64.18,64.14,64.175,69290000.0
2009-11-23 15:30:00,64.172,64.172,64.136,64.171,44630000.0
2009-11-23 15:35:00,64.15,64.15,64.1,64.101,71370000.0
2009-11-23 15:40:00,64.096,64.111,64.062,64.098,80700000.0
2009-11-23 15:45:00,64.089,64.107,64.051,64.092,52610000.0
2009-11-23 15:50:00,64.114,64.156,64.089,64.147,67260000.0
2009-11-23 15:55:00,64.15,64.171,64.107,64.164,70220000.0
2009-11-23 16:00:00,64.152,64.189,64.128,64.143,64780000.0
2009-11-23 16:05:00,64.125,64.16,64.1,64.134,69830000.0
2009-11-23 16:10:00,64.115,64.132,64.074,64.098,59230000.0
2009-11-23 16:15:00,64.098,64.142,64.084,64.118,64910000.0
2009-11-23 16:20:00,64.108,64.133,64.08,64.133,68750000.0
2009-11-23 16:25:00,64.128,64.151,64.083,64.095,63560000.0
2009-11-23 16:30:00,64.101,64.131,64.081,64.088,67010000.0
2009-11-23 16:35:00,64.101,64.114,64.068,64.081,65390000.0
2009-11-23 16:40:00,64.104,64.113,64.072,64.093,67950000.0
2009-11-23 16:45:00,64.096,64.102,64.07,64.089,60250000.0
2009-11-23 16:50:00,64.094,64.126,64.072,64.105,65800000.0
2009-11-23 16:55:00,64.101,64.196,64.094,64.196,79390000.0
2009-11-23 17:00:00,64.171,64.22,64.145,64.169,62300000.0
2009-11-23 17:05:00,64.193,64.258,64.154,64.226,60350000.0
2009-11-23 17:10:00,64.234,64.252,64.192,64.226,67890000.0
2009-11-23 17:15:00,64.223,64.253,64.207,64.24,76380000.0
2009-11-23 17:20:00,64.229,64.264,64.224,64.263,68490000.0
2009-11-23 17:25:00,64.263,64.297,64.216,64.243,63910000.0
2009-11-23 17:30:00,64.251,64.261,64.209,64.22,60270000.0
2009-11-23 17:35:00,64.21,64.251,64.171,64.233,69750000.0
2009-11-23 17:40:00,64.239,64.273,64.212,64.25,59740000.0
2009-11-23 17:45:00,64.239,64.265,64.221,64.26,73860000.0
2009-11-23 17:50:00,64.258,64.275,64.231,64.26,64790000.0
2009-11-23 17:55:00,64.278,64.286,64.231,64.231,65510000.0
2009-11-23 18:00:00,64.244,64.244,64.2,64.207,71500000.0
2009-11-23 18:05:00,64.222,64.259,64.217,64.247,65620000.0
2009-11-23 18:10:00,64.243,64.258,64.214,64.256,65930000.0
2009-11-23 18:15:00,64.248,64.259,64.22,64.226,58640000.0
2009-11-23 18:20:00,64.231,64.253,64.208,64.245,62660000.0
2009-11-23 18:25:00,64.248,64.254,64.209,64.24,59190000.0
2009-11-23 18:30:00,64.238,64.309,64.214,64.298,77030000.0
2009-11-23 18:35:00,64.301,64.316,64.28,64.28,69700000.0
2009-11-23 18:40:00,64.302,64.352,64.28,64.31,73540000.0
2009-11-23 18:45:00,64.324,64.334,64.292,64.323,70970000.0
2009-11-23 18:50:00,64.307,64.351,64.263,64.328,68960000.0
2009-11-23 18:55:00,64.302,64.312,64.237,64.276,83660000.0
2009-11-23 19:00:00,64.266,64.306,64.256,64.293,65490000.0
2009-11-23 19:05:00,64.291,64.309,64.259,64.284,65290000.0
2009-11-23 19:10:00,64.287,64.303,64.25,64.271,78520000.0
2009-11-23 19:15:00,64.286,64.295,64.255,64.274,57440000.0
2009-11-23 19:20:00,64.281,64.304,64.261,64.278,80990000.0
2009-11-23 19:25:00,64.292,64.308,64.273,64.282,66840000.0
2009-11-23 19:30:00,64.309,64.309,64.263,64.298,75590000.0
2009-11-23 19:35:00,64.303,64.315,64.275,64.291,63040000.0
2009-11-23 19:40:00,64.292,64.293,64.266,64.266,55120000.0
2009-11-23 19:45:00,64.284,64.304,64.256,64.273,71640000.0
2009-11-23 19:50:00,64.283,64.292,64.246,64.27,64220000.0
2009-11-23 19:55:00,64.26,64.284,64.239,64.278,63680000.0
2009-11-23 20:00:00,64.268,64.295,64.252,64.277,71490000.0
2009-11-23 20:05:00,64.278,64.28,64.245,64.252,66750000.0
2009-11-23 20:10:00,64.266,64.278,64.239,64.27,69290000.0
2009-11-23 20:15:00,64.268,64.277,64.238,64.247,54480000.0
2009-11-23 20:20:00,64.254,64.262,64.229,64.257,48170000.0
2009-11-23 20:25:00,64.266,64.268,64.219,64.232,54080000.0
2009-11-23 20:30:00,64.233,64.26,64.216,64.246,57510000.0
2009-11-23 20:35:00,64.25,64.264,64.224,64.238,59580000.0
2009-11-23 20:40:00,64.239,64.255,64.21,64.245,62420000.0
2009-11-23 20:45:00,64.238,64.245,64.214,64.224,56450000.0
2009-11-23 20:50:00,64.241,64.273,64.237,64.252,55470000.0
2009-11-23 20:55:00,64.268,64.276,64.232,64.248,65270000.0
2009-11-23 21:00:00,64.261,64.263,64.229,64.238,49720000.0
2009-11-23 21:05:00,64.242,64.253,64.214,64.234,50870000.0
2009-11-23 21:10:00,64.232,64.25,64.21,64.236,75650000.0
2009-11-23 21:15:00,64.253,64.267,64.24,64.256,57680000.0
2009-11-23 21:20:00,64.247,64.258,64.225,64.232,41310000.0
2009-11-23 21:25:00,64.239,64.255,64.208,64.255,42510000.0
2009-11-23 21:30:00,64.253,64.259,64.234,64.242,51800000.0
2009-11-23 21:35:00,64.235,64.243,64.204,64.22,42000000.0
2009-11-23 21:40:00,64.23,64.251,64.208,64.232,72330000.0
2009-11-23 21:45:00,64.258,64.258,64.203,64.234,53300000.0
2009-11-23 21:50:00,64.225,64.228,64.182,64.205,58390000.0
2009-11-23 21:55:00,64.194,64.211,64.174,64.183,44830000.0
2009-11-23 22:00:00,64.182,64.207,64.164,64.198,73520000.0
2009-11-23 22:05:00,64.202,64.221,64.177,64.218,63190000.0
2009-11-23 22:10:00,64.216,64.237,64.208,64.219,22570000.0
2009-11-23 22:15:00,64.207,64.211,64.178,64.211,65820000.0
2009-11-23 22:20:00,64.199,64.233,64.18,64.211,363680000.0
2009-11-23 22:25:00,64.21,64.22,64.182,64.183,553130000.0
2009-11-23 22:30:00,64.214,64.221,64.173,64.217,429710000.0
2009-11-23 22:35:00,64.208,64.226,64.165,64.181,187710000.0
2009-11-23 22:40:00,64.183,64.203,64.17,64.197,399670000.0
2009-11-23 22:45:00,64.193,64.21,64.169,64.187,430190000.0
2009-11-23 22:50:00,64.194,64.213,64.169,64.195,277340000.0
2009-11-23 22:55:00,64.196,64.204,64.148,64.178,289170000.0
2009-11-23 23:00:00,64.164,64.196,64.141,64.181,414900000.0
2009-11-23 23:05:00,64.174,64.195,64.144,64.151,292230000.0
2009-11-23 23:10:00,64.172,64.203,64.152,64.188,326960000.0
2009-11-23 23:15:00,64.196,64.204,64.179,64.188,429400000.0
2009-11-23 23:20:00,64.2,64.221,64.181,64.215,310370000.0
2009-11-23 23:25:00,64.226,64.242,64.206,64.21,481750000.0
2009-11-23 23:30:00,64.235,64.237,64.175,64.175,401890000.0
2009-11-23 23:35:00,64.194,64.218,64.176,64.191,381290000.0
2009-11-23 23:40:00,64.202,64.202,64.175,64.175,431750000.0
2009-11-23 23:45:00,64.201,64.201,64.171,64.176,478200000.0
2009-11-23 23:50:00,64.184,64.196,64.17,64.181,373970000.0
2009-11-23 23:55:00,64.182,64.184,64.147,64.161,306950000.0
2009-11-24 00:00:00,64.177,64.177,64.147,64.158,213220000.0
2009-11-24 00:05:00,64.158,64.16,64.121,64.144,408060000.0
2009-11-24 00:10:00,64.137,64.169,64.115,64.14,586960000.0
2009-11-24 00:15:00,64.161,64.21,64.129,64.191,346250000.0
2009-11-24 00:20:00,64.184,64.212,64.178,64.187,187900000.0
2009-11-24 00:25:00,64.193,64.222,64.182,64.195,513510000.0
2009-11-24 00:30:00,64.195,64.219,64.175,64.179,294630000.0
2009-11-24 00:35:00,64.182,64.203,64.176,64.182,344030000.0
2009-11-24 00:40:00,64.19,64.201,64.169,64.184,415860000.0
2009-11-24 00:45:00,64.192,64.224,64.169,64.199,327180000.0
2009-11-24 00:50:00,64.202,64.225,64.19,64.203,303230000.0
2009-11-24 00:55:00,64.22,64.223,64.199,64.208,332060000.0
2009-11-24 01:00:00,64.22,64.234,64.19,64.198,413070000.0
2009-11-24 01:05:00,64.215,64.224,64.194,64.194,360330000.0
2009-11-24 01:10:00,64.212,64.216,64.181,64.187,485340000.0
2009-11-24 01:15:00,64.217,64.217,64.18,64.192,404530000.0
2009-11-24 01:20:00,64.218,64.23,64.194,64.194,403670000.0
2009-11-24 01:25:00,64.207,64.221,64.186,64.207,513360000.0
2009-11-24 01:30:00,64.209,64.216,64.176,64.208,367300000.0
2009-11-24 01:35:00,64.197,64.226,64.175,64.177,345950000.0
2009-11-24 01:40:00,64.202,64.202,64.149,64.16,308640000.0
2009-11-24 01:45:00,64.169,64.169,64.09,64.106,240480000.0
2009-11-24 01:50:00,64.131,64.146,64.1,64.141,294200000.0
2009-11-24 01:55:00,64.131,64.131,64.093,64.123,206780000.0
2009-11-24 02:00:00,64.091,64.103,64.06,64.06,71200000.0
2009-11-24 02:05:00,64.081,64.099,64.054,64.055,54020000.0
2009-11-24 02:10:00,64.074,64.094,64.05,64.092,80780000.0
2009-11-24 02:15:00,64.094,64.094,64.045,64.066,70180000.0
2009-11-24 02:20:00,64.071,64.086,64.047,64.049,69600000.0
2009-11-24 02:25:00,64.076,64.09,64.048,64.09,71130000.0
2009-11-24 02:30:00,64.089,64.089,64.035,64.062,77310000.0
2009-11-24 02:35:00,64.058,64.078,64.033,64.033,69540000.0
2009-11-24 02:40:00,64.075,64.075,64.041,64.072,69890000.0
2009-11-24 02:45:00,64.068,64.09,64.032,64.041,85140000.0
2009-11-24 02:50:00,64.063,64.092,64.037,64.069,78230000.0
2009-11-24 02:55:00,64.065,64.08,64.032,64.032,67310000.0
2009-11-24 03:00:00,64.072,64.076,64.027,64.071,74100000.0
2009-11-24 03:05:00,64.062,64.085,64.04,64.052,64950000.0
2009-11-24 03:10:00,64.065,64.086,64.035,64.056,74740000.0
2009-11-24 03:15:00,64.071,64.095,64.05,64.05,71000000.0
2009-11-24 03:20:00,64.074,64.075,64.029,64.061,68460000.0
2009-11-24 03:25:00,64.086,64.086,64.053,64.053,63560000.0
2009-11-24 03:30:00,64.077,64.077,64.034,64.034,62070000.0
2009-11-24 03:35:00,64.053,64.072,64.024,64.037,66200000.0
2009-11-24 03:40:00,64.062,64.073,64.031,64.043,70630000.0
2009-11-24 03:45:00,64.072,64.072,64.035,64.052,68750000.0
2009-11-24 03:50:00,64.048,64.056,64.018,64.028,62810000.0
2009-11-24 03:55:00,64.047,64.052,64.012,64.033,53220000.0
2009-11-24 04:00:00,64.047,64.057,64.018,64.04,76240000.0
2009-11-24 04:05:00,64.041,64.055,64.023,64.052,63860000.0
2009-11-24 04:10:00,64.052,64.059,64.024,64.046,67190000.0
2009-11-24 04:15:00,64.034,64.051,64.014,64.023,57560000.0
2009-11-24 04:20:00,64.036,64.062,64.019,64.025,64600000.0
2009-11-24 04:25:00,64.051,64.081,64.032,64.068,65830000.0
2009-11-24 04:30:00,64.07,64.082,64.041,64.053,65510000.0
2009-11-24 04:35:00,64.082,64.129,64.065,64.129,68410000.0
2009-11-24 04:40:00,64.12,64.144,64.07,64.097,85010000.0
2009-11-24 04:45:00,64.1,64.108,64.07,64.094,63500000.0
2009-11-24 04:50:00,64.091,64.103,64.064,64.075,60080000.0
2009-11-24 04:55:00,64.081,64.103,64.063,64.066,73400000.0
2009-11-24 05:00:00,64.104,64.111,64.071,64.111,71480000.0
2009-11-24 05:05:00,64.101,64.13,64.081,64.113,65910000.0
2009-11-24 05:10:00,64.104,64.122,64.086,64.103,73510000.0
2009-11-24 05:15:00,64.102,64.119,64.078,64.096,65190000.0
2009-11-24 05:20:00,64.097,64.108,64.056,64.087,81690000.0
2009-11-24 05:25:00,64.089,64.09,64.054,64.073,71180000.0
2009-11-24 05:30:00,64.093,64.093,64.039,64.062,58310000.0
2009-11-24 05:35:00,64.05,64.072,64.034,64.062,89970000.0
2009-11-24 05:40:00,64.055,64.075,64.036,64.051,78770000.0
2009-11-24 05:45:00,64.062,64.071,64.034,64.066,79080000.0
2009-11-24 05:50:00,64.063,64.084,64.041,64.062,79170000.0
2009-11-24 05:55:00,64.071,64.085,64.046,64.065,68900000.0
2009-11-24 06:00:00,64.098,64.098,64.029,64.047,68380000.0
2009-11-24 06:05:00,64.048,64.053,64.014,64.029,68160000.0
2009-11-24 06:10:00,64.032,64.043,63.998,64.011,63200000.0
2009-11-24 06:15:00,64.02,64.029,63.993,64.029,77730000.0
2009-11-24 06:20:00,64.016,64.054,64.009,64.026,69330000.0
2009-11-24 06:25:00,64.037,64.054,64.006,64.033,81940000.0
2009-11-24 06:30:00,64.059,64.07,64.027,64.044,75970000.0
2009-11-24 06:35:00,64.067,64.079,64.039,64.061,66380000.0
2009-11-24 06:40:00,64.079,64.084,64.044,64.067,68570000.0
2009-11-24 06:45:00,64.076,64.085,64.056,64.067,79570000.0
2009-11-24 06:50:00,64.081,64.086,64.052,64.059,69300000.0
2009-11-24 06:55:00,64.08,64.085,64.052,64.059,69360000.0
2009-11-24 07:00:00,64.063,64.093,64.051,64.061,62080000.0
2009-11-24 07:05:00,64.085,64.085,64.021,64.053,65550000.0
2009-11-24 07:10:00,64.051,64.062,64.032,64.054,66550000.0
2009-11-24 07:15:00,64.064,64.064,64.027,64.041,77840000.0
2009-11-24 07:20:00,64.046,64.064,64.035,64.061,64210000.0
2009-11-24 07:25:00,64.06,64.063,64.023,64.037,71980000.0
2009-11-24 07:30:00,64.044,64.044,63.997,64.012,60320000.0
2009-11-24 07:35:00,64.009,64.041,63.991,64.032,74620000.0
2009-11-24 07:40:00,64.028,64.041,64.01,64.018,63400000.0
2009-11-24 07:45:00,64.034,64.044,64.007,64.007,71490000.0
2009-11-24 07:50:00,64.021,64.022,63.959,63.968,73910000.0
2009-11-24 07:55:00,63.974,64.002,63.954,63.983,77690000.0
2009-11-24 08:00:00,64.001,64.011,63.968,63.97,70960000.0
2009-11-24 08:05:00,63.986,63.988,63.927,63.927,73180000.0
2009-11-24 08:10:00,63.955,63.955,63.915,63.947,63200000.0
2009-11-24 08:15:00,63.921,63.94,63.9,63.927,62980000.0
2009-11-24 08:20:00,63.932,63.939,63.901,63.928,55060000.0
2009-11-24 08:25:00,63.927,63.936,63.902,63.918,65450000.0
2009-11-24 08:30:00,63.914,63.921,63.877,63.889,82050000.0
2009-11-24 08:35:00,63.889,63.898,63.843,63.866,67700000.0
2009-11-24 08:40:00,63.866,63.885,63.829,63.885,74940000.0
2009-11-24 08:45:00,63.886,63.888,63.841,63.873,78030000.0
2009-11-24 08:50:00,63.88,63.925,63.862,63.893,65110000.0
2009-11-24 08:55:00,63.898,63.902,63.858,63.863,78020000.0
2009-11-24 09:00:00,63.89,63.918,63.872,63.905,70880000.0
2009-11-24 09:05:00,63.901,63.905,63.826,63.829,60050000.0
2009-11-24 09:10:00,63.84,63.866,63.801,63.807,76990000.0
2009-11-24 09:15:00,63.833,63.872,63.823,63.845,85990000.0
2009-11-24 09:20:00,63.864,63.898,63.846,63.89,68180000.0
2009-11-24 09:25:00,63.882,63.889,63.823,63.874,79200000.0
2009-11-24 09:30:00,63.867,63.882,63.816,63.832,72600000.0
2009-11-24 09:35:00,63.826,63.87,63.811,63.853,66670000.0
2009-11-24 09:40:00,63.861,63.867,63.819,63.835,80590000.0
2009-11-24 09:45:00,63.838,63.856,63.796,63.849,77160000.0
2009-11-24 09:50:00,63.85,63.859,63.815,63.839,83950000.0
2009-11-24 09:55:00,63.848,63.87,63.828,63.833,68870000.0
2009-11-24 10:00:00,63.857,63.861,63.767,63.828,68870000.0
2009-11-24 10:05:00,63.827,63.834,63.789,63.811,73170000.0
2009-11-24 10:10:00,63.805,63.851,63.795,63.834,84940000.0
2009-11-24 10:15:00,63.838,63.838,63.777,63.824,65100000.0
2009-11-24 10:20:00,63.825,63.832,63.782,63.829,62250000.0
2009-11-24 10:25:00,63.831,63.851,63.795,63.807,70020000.0
2009-11-24 10:30:00,63.835,63.86,63.824,63.834,75740000.0
2009-11-24 10:35:00,63.857,63.87,63.826,63.849,65050000.0
2009-11-24 10:40:00,63.852,63.861,63.825,63.846,74520000.0
2009-11-24 10:45:00,63.862,63.87,63.82,63.868,73810000.0
2009-11-24 10:50:00,63.864,63.881,63.846,63.859,66250000.0
2009-11-24 10:55:00,63.863,63.906,63.847,63.879,72980000.0
2009-11-24 11:00:00,63.876,63.921,63.853,63.897,73250000.0
2009-11-24 11:05:00,63.885,63.907,63.857,63.867,73080000.0
2009-11-24 11:10:00,63.885,63.91,63.869,63.9,72170000.0
2009-11-24 11:15:00,63.892,63.905,63.858,63.875,74330000.0
2009-11-24 11:20:00,63.883,63.921,63.874,63.88,75080000.0
2009-11-24 11:25:00,63.902,63.91,63.872,63.91,79300000.0
2009-11-24 11:30:00,63.912,63.939,63.849,63.878,71930000.0
2009-11-24 11:35:00,63.886,63.9,63.836,63.869,75330000.0
2009-11-24 11:40:00,63.879,63.923,63.849,63.893,81000000.0
2009-11-24 11:45:00,63.92,63.921,63.868,63.893,82120000.0
2009-11-24 11:50:00,63.909,63.951,63.895,63.932,96510000.0
2009-11-24 11:55:00,63.935,63.935,63.871,63.871,76080000.0
2009-11-24 12:00:00,63.898,63.942,63.873,63.93,67990000.0
2009-11-24 12:05:00,63.937,63.986,63.913,63.986,60940000.0
2009-11-24 12:10:00,63.988,63.991,63.929,63.929,69210000.0
2009-11-24 12:15:00,63.95,63.993,63.925,63.973,81640000.0
2009-11-24 12:20:00,63.979,63.999,63.937,63.953,79940000.0
2009-11-24 12:25:00,63.935,63.941,63.911,63.921,66740000.0
2009-11-24 12:30:00,63.929,63.929,63.894,63.912,77770000.0
2009-11-24 12:35:00,63.933,63.971,63.913,63.923,75310000.0
2009-11-24 12:40:00,63.967,63.993,63.932,63.976,86340000.0
2009-11-24 12:45:00,63.991,63.991,63.958,63.979,78340000.0
2009-11-24 12:50:00,63.98,63.984,63.929,63.972,62370000.0
2009-11-24 12:55:00,63.977,63.986,63.941,63.959,65710000.0
2009-11-24 13:00:00,63.962,63.964,63.932,63.935,72820000.0
2009-11-24 13:05:00,63.951,63.961,63.925,63.926,70620000.0
2009-11-24 13:10:00,63.95,63.992,63.933,63.967,75220000.0
2009-11-24 13:15:00,63.976,63.976,63.885,63.885,64590000.0
2009-11-24 13:20:00,63.926,63.927,63.88,63.881,81000000.0
2009-11-24 13:25:00,63.899,63.912,63.874,63.894,63770000.0
2009-11-24 13:30:00,63.9,63.93,63.884,63.911,74830000.0
2009-11-24 13:35:00,63.928,63.955,63.896,63.916,68230000.0
2009-11-24 13:40:00,63.927,63.942,63.903,63.933,73370000.0
2009-11-24 13:45:00,63.942,63.943,63.905,63.905,74780000.0
2009-11-24 13:50:00,63.94,63.942,63.893,63.917,60530000.0
2009-11-24 13:55:00,63.913,63.943,63.893,63.904,66860000.0
2009-11-24 14:00:00,63.942,63.942,63.909,63.921,74990000.0
2009-11-24 14:05:00,63.939,63.939,63.899,63.902,65550000.0
2009-11-24 14:10:00,63.916,63.942,63.897,63.93,75230000.0
2009-11-24 14:15:00,63.933,63.954,63.915,63.915,73170000.0
2009-11-24 14:20:00,63.939,63.973,63.92,63.945,75820000.0
2009-11-24 14:25:00,63.948,63.962,63.907,63.945,81160000.0
2009-11-24 14:30:00,63.962,63.974,63.933,63.944,80350000.0
2009-11-24 14:35:00,63.929,63.944,63.905,63.915,70650000.0
2009-11-24 14:40:00,63.917,63.932,63.87,63.87,70120000.0
2009-11-24 14:45:00,63.898,63.931,63.864,63.911,84110000.0
2009-11-24 14:50:00,63.918,63.961,63.887,63.911,74140000.0
2009-11-24 14:55:00,63.924,63.924,63.85,63.888,68420000.0
2009-11-24 15:00:00,63.891,63.9,63.816,63.876,65390000.0
2009-11-24 15:05:00,63.864,63.892,63.846,63.887,58900000.0
2009-11-24 15:10:00,63.901,63.901,63.872,63.894,59630000.0
2009-11-24 15:15:00,63.897,63.903,63.852,63.889,65800000.0
2009-11-24 15:20:00,63.898,63.898,63.85,63.891,82810000.0
2009-11-24 15:25:00,63.892,63.901,63.844,63.898,70560000.0
2009-11-24 15:30:00,63.848,63.87,63.781,63.803,86560000.0
2009-11-24 15:35:00,63.841,63.843,63.799,63.83,80720000.0
2009-11-24 15:40:00,63.838,63.84,63.778,63.826,74890000.0
2009-11-24 15:45:00,63.835,63.835,63.763,63.767,74530000.0
2009-11-24 15:50:00,63.789,63.83,63.761,63.796,517320000.0
2009-11-24 15:55:00,63.809,63.835,63.789,63.807,348390000.0
2009-11-24 16:00:00,63.832,63.849,63.796,63.818,501260000.0
2009-11-24 16:05:00,63.848,63.875,63.826,63.835,470490000.0
2009-11-24 16:10:00,63.852,63.908,63.836,63.902,472040000.0
2009-11-24 16:15:00,63.901,63.901,63.838,63.874,353900000.0
2009-11-24 16:20:00,63.875,63.913,63.854,63.881,383350000.0
2009-11-24 16:25:00,63.9,63.918,63.848,63.89,374420000.0
2009-11-24 16:30:00,63.922,63.922,63.846,63.858,479200000.0
2009-11-24 16:35:00,63.886,63.905,63.827,63.856,361380000.0
2009-11-24 16:40:00,63.86,63.886,63.82,63.885,586450000.0
2009-11-24 16:45:00,63.879,63.884,63.826,63.852,439180000.0
2009-11-24 16:50:00,63.861,63.874,63.803,63.851,589650000.0
2009-11-24 16:55:00,63.849,63.856,63.81,63.82,555050000.0
2009-11-24 17:00:00,63.833,63.916,63.788,63.847,462720000.0
2009-11-24 17:05:00,63.868,63.868,63.784,63.798,448680000.0
2009-11-24 17:10:00,63.81,63.837,63.778,63.818,437680000.0
2009-11-24 17:15:00,63.83,63.832,63.787,63.803,407060000.0
2009-11-24 17:20:00,63.812,63.817,63.756,63.759,448310000.0
2009-11-24 17:25:00,63.785,63.802,63.752,63.781,431380000.0
2009-11-24 17:30:00,63.797,63.814,63.758,63.775,423850000.0
2009-11-24 17:35:00,63.796,63.803,63.744,63.764,576710000.0
2009-11-24 17:40:00,63.79,63.824,63.754,63.784,436390000.0
2009-11-24 17:45:00,63.807,63.844,63.786,63.801,413170000.0
2009-11-24 17:50:00,63.822,63.834,63.794,63.82,441060000.0
2009-11-24 17:55:00,63.823,63.869,63.787,63.851,412330000.0
2009-11-24 18:00:00,63.852,63.863,63.795,63.8,446750000.0
2009-11-24 18:05:00,63.823,63.838,63.773,63.803,512290000.0
2009-11-24 18:10:00,63.801,63.842,63.773,63.819,318630000.0
2009-11-24 18:15:00,63.853,63.868,63.806,63.833,366780000.0
2009-11-24 18:20:00,63.844,63.853,63.797,63.834,353500000.0
2009-11-24 18:25:00,63.835,63.837,63.796,63.814,348250000.0
2009-11-24 18:30:00,63.838,63.854,63.804,63.835,471260000.0
2009-11-24 18:35:00,63.832,63.856,63.777,63.827,212830000.0
2009-11-24 18:40:00,63.846,63.865,63.822,63.836,305020000.0
2009-11-24 18:45:00,63.862,63.872,63.834,63.857,323670000.0
2009-11-24 18:50:00,63.856,63.883,63.836,63.854,411740000.0
2009-11-24 18:55:00,63.877,63.922,63.853,63.862,194570000.0
2009-11-24 19:00:00,63.893,63.893,63.833,63.864,235560000.0
2009-11-24 19:05:00,63.864,63.882,63.846,63.866,269550000.0
2009-11-24 19:10:00,63.864,63.874,63.841,63.841,333540000.0
2009-11-24 19:15:00,63.872,63.881,63.827,63.854,287590000.0
2009-11-24 19:20:00,63.851,63.859,63.824,63.824,394450000.0
2009-11-24 19:25:00,63.845,63.865,63.821,63.863,451750000.0
2009-11-24 19:30:00,63.857,63.863,63.824,63.846,445230000.0
2009-11-24 19:35:00,63.846,63.861,63.809,63.838,384400000.0
2009-11-24 19:40:00,63.835,63.857,63.822,63.845,425210000.0
2009-11-24 19:45:00,63.845,63.852,63.805,63.833,495160000.0
2009-11-24 19:50:00,63.834,63.841,63.801,63.833,289560000.0
2009-11-24 19:55:00,63.827,63.854,63.802,63.838,423300000.0
2009-11-24 20:00:00,63.863,63.863,63.807,63.832,342210000.0
2009-11-24 20:05:00,63.834,63.844,63.784,63.797,304520000.0
2009-11-24 20:10:00,63.815,63.869,63.805,63.866,458200000.0
2009-11-24 20:15:00,63.882,63.882,63.824,63.842,319830000.0
2009-11-24 20:20:00,63.866,63.873,63.829,63.843,252640000.0
2009-11-24 20:25:00,63.857,63.87,63.84,63.842,461040000.0
2009-11-24 20:30:00,63.881,63.89,63.839,63.89,355270000.0
2009-11-24 20:35:00,63.886,63.889,63.827,63.85,212310000.0
2009-11-24 20:40:00,63.859,63.862,63.789,63.8,462540000.0
2009-11-24 20:45:00,63.823,63.823,63.791,63.818,536320000.0
2009-11-24 20:50:00,63.81,63.828,63.773,63.8,351260000.0
2009-11-24 20:55:00,63.799,63.808,63.763,63.799,506640000.0
2009-11-24 21:00:00,63.804,63.817,63.771,63.792,362570000.0
2009-11-24 21:05:00,63.791,63.817,63.77,63.806,489790000.0
2009-11-24 21:10:00,63.815,63.837,63.771,63.789,455070000.0
2009-11-24 21:15:00,63.808,63.808,63.766,63.794,468370000.0
2009-11-24 21:20:00,63.798,63.821,63.769,63.807,364400000.0
2009-11-24 21:25:00,63.823,63.823,63.785,63.819,402220000.0
2009-11-24 21:30:00,63.822,63.842,63.791,63.799,361840000.0
2009-11-24 21:35:00,63.824,63.833,63.801,63.819,456530000.0
2009-11-24 21:40:00,63.802,63.82,63.77,63.77,366740000.0
2009-11-24 21:45:00,63.813,63.819,63.782,63.805,547240000.0
2009-11-24 21:50:00,63.805,63.857,63.783,63.834,448400000.0
2009-11-24 21:55:00,63.852,63.877,63.825,63.825,594590000.0
2009-11-24 22:00:00,63.861,63.872,63.824,63.838,563550000.0
2009-11-24 22:05:00,63.855,63.871,63.82,63.844,460030000.0
2009-11-24 22:10:00,63.843,63.864,63.821,63.864,449560000.0
2009-11-24 22:15:00,63.868,63.868,63.822,63.84,441270000.0
2009-11-24 22:20:00,63.866,63.891,63.841,63.842,391730000.0
2009-11-24 22:25:00,63.85,63.863,63.81,63.84,458180000.0
2009-11-24 22:30:00,63.86,63.864,63.822,63.855,421200000.0
2009-11-24 22:35:00,63.855,63.874,63.837,63.856,434700000.0
2009-11-24 22:40:00,63.861,63.864,63.824,63.847,562080000.0
2009-11-24 22:45:00,63.857,63.857,63.817,63.822,421610000.0
2009-11-24 22:50:00,63.839,63.86,63.823,63.851,436440000.0
2009-11-24 22:55:00,63.85,63.854,63.821,63.837,436140000.0
2009-11-24 23:00:00,63.849,63.856,63.816,63.843,404840000.0
2009-11-24 23:05:00,63.834,63.853,63.822,63.845,460930000.0
2009-11-24 23:10:00,63.846,63.858,63.818,63.823,514120000.0
2009-11-24 23:15:00,63.848,63.875,63.821,63.842,335990000.0
2009-11-24 23:20:00,63.855,63.873,63.836,63.867,369810000.0
2009-11-24 23:25:00,63.857,63.873,63.82,63.82,344990000.0
2009-11-24 23:30:00,63.845,63.865,63.824,63.864,356470000.0
2009-11-24 23:35:00,63.866,63.872,63.838,63.843,464460000.0
2009-11-24 23:40:00,63.856,63.862,63.831,63.846,212740000.0
2009-11-24 23:45:00,63.862,63.875,63.826,63.847,320240000.0
2009-11-24 23:50:00,63.854,63.854,63.808,63.828,317610000.0
2009-11-24 23:55:00,63.826,63.849,63.798,63.831,394520000.0
2009-11-25 00:00:00,63.842,63.85,63.784,63.804,158860000.0
2009-11-25 00:05:00,63.798,63.814,63.752,63.752,245580000.0
2009-11-25 00:10:00,63.765,63.792,63.746,63.792,256760000.0
2009-11-25 00:15:00,63.785,63.839,63.773,63.78,320820000.0
2009-11-25 00:20:00,63.791,63.835,63.775,63.822,292720000.0
2009-11-25 00:25:00,63.8,63.818,63.748,63.807,387560000.0
2009-11-25 00:30:00,63.801,63.82,63.76,63.805,462690000.0
2009-11-25 00:35:00,63.808,63.822,63.783,63.808,441570000.0
2009-11-25 00:40:00,63.796,63.821,63.782,63.805,397750000.0
2009-11-25 00:45:00,63.829,63.829,63.767,63.801,406400000.0
2009-11-25 00:50:00,63.817,63.83,63.798,63.798,491420000.0
2009-11-25 00:55:00,63.815,63.829,63.8,63.802,308750000.0
2009-11-25 01:00:00,63.826,63.826,63.792,63.814,401470000.0
2009-11-25 01:05:00,63.826,63.85,63.8,63.832,326480000.0
2009-11-25 01:10:00,63.833,63.845,63.814,63.82,280480000.0
2009-11-25 01:15:00,63.843,63.864,63.823,63.841,466220000.0
2009-11-25 01:20:00,63.865,63.873,63.823,63.823,340570000.0
2009-11-25 01:25:00,63.843,63.846,63.818,63.845,233790000.0
2009-11-25 01:30:00,63.852,63.864,63.82,63.864,483660000.0
2009-11-25 01:35:00,63.867,63.88,63.835,63.875,338210000.0
2009-11-25 01:40:00,63.889,63.896,63.844,63.868,237530000.0
2009-11-25 01:45:00,63.87,63.925,63.84,63.909,488900000.0
2009-11-25 01:50:00,63.928,63.94,63.893,63.925,514600000.0
2009-11-25 01:55:00,63.926,63.933,63.902,63.932,296110000.0
2009-11-25 02:00:00,63.912,63.953,63.907,63.922,51170000.0
2009-11-25 02:05:00,63.923,63.94,63.901,63.916,68250000.0
2009-11-25 02:10:00,63.92,63.932,63.879,63.923,80800000.0
2009-11-25 02:15:00,63.924,63.931,63.889,63.906,65240000.0
2009-11-25 02:20:00,63.92,63.922,63.883,63.913,67700000.0
2009-11-25 02:25:00,63.909,63.926,63.87,63.897,75500000.0
2009-11-25 02:30:00,63.903,63.904,63.871,63.904,67320000.0
2009-11-25 02:35:00,63.883,63.9,63.843,63.848,61310000.0
2009-11-25 02:40:00,63.877,63.883,63.835,63.875,73390000.0
2009-11-25 02:45:00,63.876,63.876,63.819,63.844,63030000.0
2009-11-25 02:50:00,63.839,63.867,63.822,63.822,87820000.0
2009-11-25 02:55:00,63.848,63.848,63.804,63.809,65360000.0
2009-11-25 03:00:00,63.825,63.833,63.759,63.772,77660000.0
2009-11-25 03:05:00,63.784,63.829,63.758,63.79,69680000.0
2009-11-25 03:10:00,63.79,63.811,63.765,63.801,74840000.0
2009-11-25 03:15:00,63.782,63.795,63.747,63.78,69650000.0
2009-11-25 03:20:00,63.779,63.779,63.733,63.776,75920000.0
2009-11-25 03:25:00,63.775,63.779,63.744,63.756,61490000.0
2009-11-25 03:30:00,63.791,63.794,63.747,63.794,70300000.0
2009-11-25 03:35:00,63.791,63.81,63.734,63.78,67550000.0
2009-11-25 03:40:00,63.791,63.791,63.67,63.688,84050000.0
2009-11-25 03:45:00,63.706,63.751,63.694,63.739,67770000.0
2009-11-25 03:50:00,63.738,63.749,63.7,63.738,65710000.0
2009-11-25 03:55:00,63.726,63.742,63.686,63.713,77340000.0
2009-11-25 04:00:00,63.722,63.722,63.67,63.679,76640000.0
2009-11-25 04:05:00,63.677,63.733,63.667,63.733,63040000.0
2009-11-25 04:10:00,63.719,63.728,63.69,63.692,67360000.0
2009-11-25 04:15:00,63.709,63.728,63.686,63.705,70790000.0
2009-11-25 04:20:00,63.71,63.751,63.698,63.732,81910000.0
2009-11-25 04:25:00,63.721,63.763,63.705,63.762,88020000.0
2009-11-25 04:30:00,63.753,63.753,63.716,63.733,79690000.0
2009-11-25 04:35:00,63.732,63.748,63.713,63.736,68680000.0
2009-11-25 04:40:00,63.745,63.752,63.724,63.725,89900000.0
2009-11-25 04:45:00,63.751,63.763,63.724,63.737,74700000.0
2009-11-25 04:50:00,63.757,63.792,63.735,63.762,73290000.0
2009-11-25 04:55:00,63.791,63.791,63.741,63.751,75690000.0
2009-11-25 05:00:00,63.784,63.784,63.741,63.753,77580000.0
2009-11-25 05:05:00,63.768,63.783,63.74,63.75,64170000.0
2009-11-25 05:10:00,63.757,63.789,63.748,63.789,72200000.0
2009-11-25 05:15:00,63.792,63.792,63.744,63.763,58380000.0
2009-11-25 05:20:00,63.769,63.775,63.741,63.743,75160000.0
2009-11-25 05:25:00,63.759,63.763,63.733,63.733,63400000.0
2009-11-25 05:30:00,63.751,63.761,63.728,63.74,62510000.0
2009-11-25 05:35:00,63.751,63.752,63.72,63.733,75470000.0
2009-11-25 05:40:00,63.741,63.762,63.726,63.752,80940000.0
2009-11-25 05:45:00,63.741,63.77,63.726,63.757,75150000.0
2009-11-25 05:50:00,63.751,63.77,63.734,63.745,88400000.0
2009-11-25 05:55:00,63.748,63.768,63.728,63.734,70410000.0
2009-11-25 06:00:00,63.761,63.761,63.725,63.725,70600000.0
2009-11-25 06:05:00,63.74,63.752,63.713,63.727,67340000.0
2009-11-25 06:10:00,63.743,63.743,63.71,63.722,58290000.0
2009-11-25 06:15:00,63.742,63.752,63.71,63.723,78310000.0
2009-11-25 06:20:00,63.738,63.76,63.722,63.736,70660000.0
2009-11-25 06:25:00,63.756,63.785,63.725,63.756,78510000.0
2009-11-25 06:30:00,63.779,63.799,63.749,63.799,79030000.0
2009-11-25 06:35:00,63.791,63.822,63.782,63.782,54980000.0
2009-11-25 06:40:00,63.811,63.816,63.789,63.792,48880000.0
2009-11-25 06:45:00,63.804,63.816,63.781,63.793,72700000.0
2009-11-25 06:50:00,63.801,63.815,63.77,63.788,66350000.0
2009-11-25 06:55:00,63.814,63.816,63.754,63.754,75110000.0
2009-11-25 07:00:00,63.782,63.789,63.761,63.761,62330000.0
2009-11-25 07:05:00,63.78,63.788,63.749,63.764,68070000.0
2009-11-25 07:10:00,63.77,63.802,63.754,63.773,74060000.0
2009-11-25 07:15:00,63.79,63.798,63.754,63.763,70610000.0
2009-11-25 07:20:00,63.784,63.813,63.763,63.785,69520000.0
2009-11-25 07:25:00,63.797,63.797,63.75,63.763,70190000.0
2009-11-25 07:30:00,63.776,63.801,63.746,63.79,72960000.0
2009-11-25 07:35:00,63.8,63.809,63.764,63.791,65570000.0
2009-11-25 07:40:00,63.781,63.802,63.759,63.785,72970000.0
2009-11-25 07:45:00,63.79,63.8,63.754,63.8,76850000.0
2009-11-25 07:50:00,63.801,63.816,63.767,63.777,72000000.0
2009-11-25 07:55:00,63.798,63.818,63.777,63.806,76480000.0
2009-11-25 08:00:00,63.818,63.829,63.787,63.824,87350000.0
2009-11-25 08:05:00,63.823,63.848,63.802,63.839,79560000.0
2009-11-25 08:10:00,63.845,63.845,63.785,63.803,61180000.0
2009-11-25 08:15:00,63.824,63.824,63.776,63.794,53260000.0
2009-11-25 08:20:00,63.802,63.803,63.763,63.783,69730000.0
2009-11-25 08:25:00,63.792,63.822,63.774,63.801,61480000.0
2009-11-25 08:30:00,63.83,63.831,63.777,63.786,85780000.0
2009-11-25 08:35:00,63.799,63.853,63.783,63.83,59470000.0
2009-11-25 08:40:00,63.842,63.85,63.783,63.798,72470000.0
2009-11-25 08:45:00,63.82,63.824,63.797,63.817,73450000.0
2009-11-25 08:50:00,63.818,63.818,63.765,63.765,67970000.0
2009-11-25 08:55:00,63.794,63.805,63.756,63.783,59290000.0
2009-11-25 09:00:00,63.792,63.814,63.755,63.798,66010000.0
2009-11-25 09:05:00,63.808,63.85,63.793,63.82,70580000.0
2009-11-25 09:10:00,63.848,63.852,63.814,63.835,89040000.0
2009-11-25 09:15:00,63.842,63.854,63.811,63.854,88000000.0
2009-11-25 09:20:00,63.844,63.86,63.809,63.834,73250000.0
2009-11-25 09:25:00,63.843,63.843,63.806,63.826,82240000.0
2009-11-25 09:30:00,63.853,63.868,63.826,63.857,78590000.0
2009-11-25 09:35:00,63.851,63.869,63.8,63.826,83810000.0
2009-11-25 09:40:00,63.829,63.849,63.809,63.843,84960000.0
2009-11-25 09:45:00,63.848,63.849,63.802,63.818,84040000.0
2009-11-25 09:50:00,63.834,63.852,63.81,63.838,84080000.0
2009-11-25 09:55:00,63.841,63.884,63.834,63.846,62850000.0
2009-11-25 10:00:00,63.87,63.887,63.819,63.887,65870000.0
2009-11-25 10:05:00,63.901,63.902,63.835,63.835,73910000.0
2009-11-25 10:10:00,63.834,63.872,63.806,63.847,82880000.0
2009-11-25 10:15:00,63.859,63.893,63.843,63.847,75690000.0
2009-11-25 10:20:00,63.862,63.885,63.819,63.829,77220000.0
2009-11-25 10:25:00,63.861,63.861,63.818,63.843,59060000.0
2009-11-25 10:30:00,63.843,63.85,63.809,63.825,80180000.0
2009-11-25 10:35:00,63.829,63.85,63.804,63.825,71850000.0
2009-11-25 10:40:00,63.803,63.832,63.788,63.8,63260000.0
2009-11-25 10:45:00,63.819,63.832,63.785,63.825,77190000.0
2009-11-25 10:50:00,63.835,63.835,63.784,63.804,69820000.0
2009-11-25 10:55:00,63.813,63.813,63.744,63.767,69720000.0
2009-11-25 11:00:00,63.768,63.777,63.708,63.753,64280000.0
2009-11-25 11:05:00,63.755,63.762,63.712,63.712,58660000.0
2009-11-25 11:10:00,63.748,63.751,63.687,63.718,81400000.0
2009-11-25 11:15:00,63.717,63.72,63.476,63.521,81940000.0
2009-11-25 11:20:00,63.55,63.552,63.442,63.469,76970000.0
2009-11-25 11:25:00,63.469,63.484,63.357,63.435,86540000.0
2009-11-25 11:30:00,63.436,63.488,63.363,63.46,83690000.0
2009-11-25 11:35:00,63.509,63.512,63.459,63.488,73400000.0
2009-11-25 11:40:00,63.474,63.474,63.411,63.467,73430000.0
2009-11-25 11:45:00,63.47,63.512,63.442,63.512,78260000.0
2009-11-25 11:50:00,63.516,63.518,63.475,63.508,77250000.0
2009-11-25 11:55:00,63.506,63.538,63.473,63.493,70950000.0
2009-11-25 12:00:00,63.496,63.538,63.466,63.481,67140000.0
2009-11-25 12:05:00,63.476,63.493,63.426,63.46,66270000.0
2009-11-25 12:10:00,63.461,63.487,63.419,63.425,71760000.0
2009-11-25 12:15:00,63.425,63.471,63.408,63.465,82780000.0
2009-11-25 12:20:00,63.463,63.524,63.448,63.51,76930000.0
2009-11-25 12:25:00,63.517,63.576,63.482,63.562,73360000.0
2009-11-25 12:30:00,63.56,63.576,63.532,63.569,84440000.0
2009-11-25 12:35:00,63.57,63.606,63.56,63.57,77020000.0
2009-11-25 12:40:00,63.602,63.602,63.543,63.568,85420000.0
2009-11-25 12:45:00,63.571,63.587,63.549,63.579,70230000.0
2009-11-25 12:50:00,63.576,63.592,63.541,63.541,73040000.0
2009-11-25 12:55:00,63.575,63.584,63.531,63.543,85180000.0
2009-11-25 13:00:00,63.554,63.558,63.515,63.558,55490000.0
2009-11-25 13:05:00,63.554,63.562,63.518,63.536,77100000.0
2009-11-25 13:10:00,63.539,63.54,63.489,63.516,72840000.0
2009-11-25 13:15:00,63.503,63.515,63.474,63.501,68830000.0
2009-11-25 13:20:00,63.523,63.534,63.48,63.512,80540000.0
2009-11-25 13:25:00,63.514,63.517,63.47,63.475,68440000.0
2009-11-25 13:30:00,63.492,63.503,63.411,63.411,80400000.0
2009-11-25 13:35:00,63.447,63.452,63.392,63.422,73780000.0
2009-11-25 13:40:00,63.454,63.498,63.424,63.447,69370000.0
2009-11-25 13:45:00,63.485,63.512,63.465,63.484,66870000.0
2009-11-25 13:50:00,63.491,63.52,63.483,63.489,68570000.0
2009-11-25 13:55:00,63.525,63.568,63.499,63.562,71660000.0
2009-11-25 14:00:00,63.57,63.58,63.533,63.553,78240000.0
2009-11-25 14:05:00,63.569,63.569,63.505,63.533,69630000.0
2009-11-25 14:10:00,63.521,63.531,63.477,63.495,85390000.0
2009-11-25 14:15:00,63.505,63.524,63.475,63.498,78180000.0
2009-11-25 14:20:00,63.508,63.52,63.485,63.494,59630000.0
2009-11-25 14:25:00,63.501,63.512,63.462,63.478,83930000.0
2009-11-25 14:30:00,63.474,63.502,63.454,63.492,55770000.0
2009-11-25 14:35:00,63.487,63.508,63.466,63.476,66440000.0
2009-11-25 14:40:00,63.499,63.5,63.437,63.437,68690000.0
2009-11-25 14:45:00,63.468,63.49,63.45,63.474,82140000.0
2009-11-25 14:50:00,63.455,63.468,63.425,63.433,74480000.0
2009-11-25 14:55:00,63.444,63.476,63.391,63.406,61670000.0
2009-11-25 15:00:00,63.43,63.458,63.407,63.458,69540000.0
2009-11-25 15:05:00,63.458,63.466,63.421,63.439,49860000.0
2009-11-25 15:10:00,63.436,63.443,63.391,63.391,69920000.0
2009-11-25 15:15:00,63.417,63.419,63.275,63.294,66160000.0
2009-11-25 15:20:00,63.269,63.337,63.269,63.337,76050000.0
2009-11-25 15:25:00,63.308,63.383,63.304,63.361,72100000.0
2009-11-25 15:30:00,63.351,63.487,63.336,63.445,77510000.0
2009-11-25 15:35:00,63.451,63.451,63.392,63.429,86930000.0
2009-11-25 15:40:00,63.429,63.484,63.408,63.426,75240000.0
2009-11-25 15:45:00,63.451,63.464,63.408,63.436,65110000.0
2009-11-25 15:50:00,63.438,63.447,63.374,63.375,501340000.0
2009-11-25 15:55:00,63.394,63.399,63.34,63.379,233250000.0
2009-11-25 16:00:00,63.395,63.422,63.366,63.422,511330000.0
2009-11-25 16:05:00,63.414,63.427,63.363,63.363,461790000.0
2009-11-25 16:10:00,63.385,63.42,63.342,63.393,458720000.0
2009-11-25 16:15:00,63.426,63.426,63.377,63.398,362240000.0
2009-11-25 16:20:00,63.37,63.413,63.369,63.391,396980000.0
2009-11-25 16:25:00,63.408,63.423,63.373,63.382,365340000.0
2009-11-25 16:30:00,63.405,63.408,63.32,63.32,470270000.0
2009-11-25 16:35:00,63.341,63.378,63.323,63.342,358610000.0
2009-11-25 16:40:00,63.365,63.379,63.338,63.363,570930000.0
2009-11-25 16:45:00,63.357,63.366,63.323,63.339,439260000.0
2009-11-25 16:50:00,63.363,63.371,63.315,63.316,578120000.0
2009-11-25 16:55:00,63.351,63.369,63.308,63.365,561240000.0
2009-11-25 17:00:00,63.377,63.43,63.364,63.41,464010000.0
2009-11-25 17:05:00,63.426,63.465,63.413,63.415,448610000.0
2009-11-25 17:10:00,63.433,63.502,63.418,63.442,432850000.0
2009-11-25 17:15:00,63.46,63.49,63.435,63.453,394440000.0
2009-11-25 17:20:00,63.47,63.48,63.433,63.462,450690000.0
2009-11-25 17:25:00,63.459,63.518,63.422,63.487,426810000.0
2009-11-25 17:30:00,63.503,63.508,63.463,63.467,421110000.0
2009-11-25 17:35:00,63.491,63.508,63.442,63.445,567490000.0
2009-11-25 17:40:00,63.473,63.487,63.435,63.487,423000000.0
2009-11-25 17:45:00,63.467,63.513,63.463,63.495,423790000.0
2009-11-25 17:50:00,63.494,63.504,63.453,63.457,436190000.0
2009-11-25 17:55:00,63.463,63.49,63.429,63.468,413810000.0
2009-11-25 18:00:00,63.475,63.512,63.45,63.504,459240000.0
2009-11-25 18:05:00,63.503,63.51,63.459,63.494,498250000.0
2009-11-25 18:10:00,63.482,63.506,63.462,63.484,311270000.0
2009-11-25 18:15:00,63.494,63.504,63.451,63.451,358730000.0
2009-11-25 18:20:00,63.467,63.486,63.432,63.45,373850000.0
2009-11-25 18:25:00,63.467,63.522,63.459,63.493,338420000.0
2009-11-25 18:30:00,63.527,63.541,63.503,63.503,487010000.0
2009-11-25 18:35:00,63.53,63.559,63.484,63.487,219110000.0
2009-11-25 18:40:00,63.505,63.532,63.484,63.498,317190000.0
2009-11-25 18:45:00,63.5,63.51,63.465,63.482,316200000.0
2009-11-25 18:50:00,63.496,63.511,63.466,63.507,397080000.0
2009-11-25 18:55:00,63.506,63.573,63.48,63.48,186350000.0
2009-11-25 19:00:00,63.513,63.513,63.474,63.497,231270000.0
2009-11-25 19:05:00,63.497,63.535,63.475,63.494,263770000.0
2009-11-25 19:10:00,63.503,63.516,63.484,63.499,313060000.0
2009-11-25 19:15:00,63.514,63.514,63.466,63.472,296990000.0
2009-11-25 19:20:00,63.474,63.484,63.435,63.444,399360000.0
2009-11-25 19:25:00,63.471,63.474,63.444,63.453,451000000.0
2009-11-25 19:30:00,63.462,63.472,63.416,63.445,467730000.0
2009-11-25 19:35:00,63.448,63.484,63.435,63.468,385880000.0
2009-11-25 19:40:00,63.484,63.497,63.464,63.47,424910000.0
2009-11-25 19:45:00,63.481,63.493,63.461,63.483,473900000.0
2009-11-25 19:50:00,63.485,63.494,63.462,63.462,293380000.0
2009-11-25 19:55:00,63.49,63.521,63.472,63.521,398290000.0
2009-11-25 20:00:00,63.522,63.522,63.414,63.429,340130000.0
2009-11-25 20:05:00,63.454,63.454,63.373,63.386,306330000.0
2009-11-25 20:10:00,63.374,63.395,63.366,63.381,462950000.0
2009-11-25 20:15:00,63.396,63.412,63.345,63.406,331200000.0
2009-11-25 20:20:00,63.406,63.416,63.376,63.395,259200000.0
2009-11-25 20:25:00,63.38,63.403,63.372,63.387,475810000.0
2009-11-25 20:30:00,63.415,63.415,63.369,63.38,327660000.0
2009-11-25 20:35:00,63.397,63.404,63.374,63.38,227040000.0
2009-11-25 20:40:00,63.388,63.393,63.36,63.372,485110000.0
2009-11-25 20:45:00,63.393,63.401,63.368,63.374,545100000.0
2009-11-25 20:50:00,63.402,63.415,63.373,63.394,345990000.0
2009-11-25 20:55:00,63.396,63.396,63.353,63.361,516340000.0
2009-11-25 21:00:00,63.366,63.38,63.336,63.364,363570000.0
2009-11-25 21:05:00,63.369,63.369,63.311,63.327,502150000.0
2009-11-25 21:10:00,63.339,63.356,63.313,63.315,464520000.0
2009-11-25 21:15:00,63.335,63.338,63.291,63.291,478960000.0
2009-11-25 21:20:00,63.308,63.339,63.278,63.303,365650000.0
2009-11-25 21:25:00,63.326,63.35,63.189,63.262,383730000.0
2009-11-25 21:30:00,63.276,63.309,63.252,63.266,363970000.0
2009-11-25 21:35:00,63.264,63.302,63.254,63.28,479990000.0
2009-11-25 21:40:00,63.287,63.315,63.277,63.3,366410000.0
2009-11-25 21:45:00,63.311,63.331,63.271,63.317,559650000.0
2009-11-25 21:50:00,63.335,63.34,63.283,63.285,468980000.0
2009-11-25 21:55:00,63.296,63.377,63.295,63.331,591540000.0
2009-11-25 22:00:00,63.325,63.328,63.267,63.275,560890000.0
2009-11-25 22:05:00,63.287,63.3,63.266,63.269,478790000.0
2009-11-25 22:10:00,63.276,63.283,63.26,63.27,445330000.0
2009-11-25 22:15:00,63.29,63.29,63.255,63.27,443240000.0
2009-11-25 22:20:00,63.275,63.292,63.269,63.269,405990000.0
2009-11-25 22:25:00,63.278,63.278,63.243,63.246,459320000.0
2009-11-25 22:30:00,63.273,63.314,63.256,63.268,418580000.0
2009-11-25 22:35:00,63.264,63.273,63.247,63.247,429210000.0
2009-11-25 22:40:00,63.262,63.286,63.249,63.268,577730000.0
2009-11-25 22:45:00,63.296,63.296,63.251,63.277,400490000.0
2009-11-25 22:50:00,63.278,63.295,63.254,63.268,422020000.0
2009-11-25 22:55:00,63.269,63.307,63.251,63.266,455980000.0
2009-11-25 23:00:00,63.273,63.292,63.252,63.271,411100000.0
2009-11-25 23:05:00,63.281,63.298,63.252,63.27,464720000.0
2009-11-25 23:10:00,63.276,63.28,63.244,63.275,501480000.0
2009-11-25 23:15:00,63.273,63.281,63.252,63.276,334350000.0
2009-11-25 23:20:00,63.267,63.274,63.244,63.252,368000000.0
2009-11-25 23:25:00,63.255,63.282,63.244,63.282,339680000.0
2009-11-25 23:30:00,63.281,63.294,63.252,63.294,362830000.0
2009-11-25 23:35:00,63.297,63.315,63.282,63.299,470340000.0
2009-11-25 23:40:00,63.319,63.326,63.301,63.301,218200000.0
2009-11-25 23:45:00,63.324,63.324,63.273,63.293,316120000.0
2009-11-25 23:50:00,63.288,63.302,63.249,63.264,319470000.0
2009-11-25 23:55:00,63.247,63.281,63.228,63.274,390640000.0
2009-11-26 00:00:00,63.282,63.289,63.24,63.258,193170000.0
2009-11-26 00:05:00,63.266,63.304,63.253,63.304,241530000.0
2009-11-26 00:10:00,63.298,63.331,63.272,63.331,265660000.0
2009-11-26 00:15:00,63.33,63.335,63.301,63.301,334390000.0
2009-11-26 00:20:00,63.319,63.338,63.3,63.303,300100000.0
2009-11-26 00:25:00,63.317,63.323,63.286,63.318,386940000.0
2009-11-26 00:30:00,63.313,63.341,63.288,63.302,445740000.0
2009-11-26 00:35:00,63.326,63.331,63.28,63.28,436150000.0
2009-11-26 00:40:00,63.298,63.323,63.265,63.267,408720000.0
2009-11-26 00:45:00,63.299,63.313,63.272,63.304,429020000.0
2009-11-26 00:50:00,63.291,63.323,63.276,63.305,502610000.0
2009-11-26 00:55:00,63.295,63.303,63.27,63.275,306410000.0
2009-11-26 01:00:00,63.305,63.305,63.266,63.294,395150000.0
2009-11-26 01:05:00,63.294,63.294,63.189,63.218,333940000.0
2009-11-26 01:10:00,63.194,63.243,63.194,63.218,296200000.0
2009-11-26 01:15:00,63.247,63.269,63.218,63.246,477830000.0
2009-11-26 01:20:00,63.24,63.263,63.204,63.204,324450000.0
2009-11-26 01:25:00,63.226,63.226,63.18,63.2,230840000.0
2009-11-26 01:30:00,63.234,63.241,63.196,63.235,485620000.0
2009-11-26 01:35:00,63.245,63.315,63.217,63.287,335260000.0
2009-11-26 01:40:00,63.284,63.284,63.223,63.237,231390000.0
2009-11-26 01:45:00,63.243,63.289,63.206,63.253,472400000.0
2009-11-26 01:50:00,63.272,63.294,63.229,63.262,550360000.0
2009-11-26 01:55:00,63.289,63.334,63.27,63.31,301030000.0
2009-11-26 02:00:00,63.313,63.351,63.3,63.318,50680000.0
2009-11-26 02:05:00,63.341,63.352,63.27,63.279,60260000.0
2009-11-26 02:10:00,63.276,63.311,63.243,63.308,77500000.0
2009-11-26 02:15:00,63.323,63.329,63.289,63.307,68120000.0
2009-11-26 02:20:00,63.317,63.33,63.296,63.322,78270000.0
2009-11-26 02:25:00,63.307,63.346,63.265,63.321,93050000.0
2009-11-26 02:30:00,63.341,63.344,63.275,63.334,65790000.0
2009-11-26 02:35:00,63.328,63.339,63.247,63.276,81070000.0
2009-11-26 02:40:00,63.288,63.326,63.263,63.292,73780000.0
2009-11-26 02:45:00,63.281,63.321,63.271,63.294,59090000.0
2009-11-26 02:50:00,63.304,63.321,63.255,63.26,72840000.0
2009-11-26 02:55:00,63.271,63.33,63.263,63.33,67660000.0
2009-11-26 03:00:00,63.331,63.331,63.268,63.299,69150000.0
2009-11-26 03:05:00,63.291,63.322,63.264,63.311,82720000.0
2009-11-26 03:10:00,63.313,63.335,63.265,63.31,75810000.0
2009-11-26 03:15:00,63.301,63.334,63.284,63.311,81510000.0
2009-11-26 03:20:00,63.299,63.323,63.277,63.296,55300000.0
2009-11-26 03:25:00,63.322,63.362,63.296,63.351,80930000.0
2009-11-26 03:30:00,63.354,63.356,63.311,63.316,74500000.0
2009-11-26 03:35:00,63.342,63.353,63.292,63.305,71950000.0
2009-11-26 03:40:00,63.296,63.31,63.261,63.285,74990000.0
2009-11-26 03:45:00,63.309,63.309,63.263,63.263,64180000.0
2009-11-26 03:50:00,63.284,63.311,63.265,63.278,58370000.0
2009-11-26 03:55:00,63.289,63.328,63.274,63.32,68790000.0
2009-11-26 04:00:00,63.324,63.324,63.245,63.274,67120000.0
2009-11-26 04:05:00,63.27,63.284,63.215,63.232,55720000.0
2009-11-26 04:10:00,63.238,63.25,63.201,63.237,62280000.0
2009-11-26 04:15:00,63.236,63.248,63.217,63.241,63090000.0
2009-11-26 04:20:00,63.227,63.263,63.216,63.221,75030000.0
2009-11-26 04:25:00,63.216,63.242,63.191,63.218,57430000.0
2009-11-26 04:30:00,63.245,63.245,63.178,63.199,65260000.0
2009-11-26 04:35:00,63.208,63.222,63.182,63.185,59420000.0
2009-11-26 04:40:00,63.205,63.213,63.178,63.21,86480000.0
2009-11-26 04:45:00,63.184,63.224,63.164,63.166,70380000.0
2009-11-26 04:50:00,63.181,63.21,63.165,63.169,68800000.0
2009-11-26 04:55:00,63.19,63.193,63.099,63.121,58670000.0
2009-11-26 05:00:00,63.127,63.187,63.115,63.159,78300000.0
2009-11-26 05:05:00,63.169,63.19,63.139,63.167,74270000.0
2009-11-26 05:10:00,63.134,63.157,63.1,63.128,74980000.0
2009-11-26 05:15:00,63.141,63.141,63.099,63.107,69940000.0
2009-11-26 05:20:00,63.121,63.19,63.094,63.149,71400000.0
2009-11-26 05:25:00,63.176,63.193,63.113,63.139,70200000.0
2009-11-26 05:30:00,63.14,63.14,62.703,62.765,60080000.0
2009-11-26 05:35:00,62.798,62.889,62.785,62.876,80910000.0
2009-11-26 05:40:00,62.87,62.89,62.821,62.868,77470000.0
2009-11-26 05:45:00,62.884,62.898,62.836,62.872,75550000.0
2009-11-26 05:50:00,62.905,62.922,62.873,62.887,83420000.0
2009-11-26 05:55:00,62.883,62.893,62.828,62.846,87740000.0
2009-11-26 06:00:00,62.841,62.841,62.735,62.806,64120000.0
2009-11-26 06:05:00,62.798,62.83,62.773,62.783,87390000.0
2009-11-26 06:10:00,62.798,62.824,62.772,62.781,67160000.0
2009-11-26 06:15:00,62.782,62.782,62.728,62.752,74500000.0
2009-11-26 06:20:00,62.763,62.769,62.695,62.722,77980000.0
2009-11-26 06:25:00,62.726,62.736,62.661,62.736,87480000.0
2009-11-26 06:30:00,62.739,62.768,62.7,62.755,61540000.0
2009-11-26 06:35:00,62.752,62.782,62.692,62.713,68030000.0
2009-11-26 06:40:00,62.722,62.731,62.698,62.712,66620000.0
2009-11-26 06:45:00,62.709,62.709,62.642,62.663,79910000.0
2009-11-26 06:50:00,62.66,62.66,62.498,62.505,72020000.0
2009-11-26 06:55:00,62.511,62.597,62.493,62.564,69930000.0
2009-11-26 07:00:00,62.563,62.586,62.491,62.576,71320000.0
2009-11-26 07:05:00,62.59,62.607,62.551,62.559,66380000.0
2009-11-26 07:10:00,62.568,62.621,62.539,62.62,75670000.0
2009-11-26 07:15:00,62.63,62.65,62.602,62.638,79620000.0
2009-11-26 07:20:00,62.628,62.65,62.607,62.607,76820000.0
2009-11-26 07:25:00,62.627,62.7,62.614,62.691,69860000.0
2009-11-26 07:30:00,62.712,62.714,62.635,62.67,76700000.0
2009-11-26 07:35:00,62.693,62.693,62.648,62.666,71500000.0
2009-11-26 07:40:00,62.676,62.695,62.636,62.665,68490000.0
2009-11-26 07:45:00,62.68,62.684,62.624,62.644,73620000.0
2009-11-26 07:50:00,62.661,62.664,62.614,62.649,78610000.0
2009-11-26 07:55:00,62.648,62.676,62.615,62.676,73180000.0
2009-11-26 08:00:00,62.687,62.723,62.661,62.698,87980000.0
2009-11-26 08:05:00,62.733,62.812,62.716,62.749,71200000.0
2009-11-26 08:10:00,62.771,62.794,62.739,62.792,68360000.0
2009-11-26 08:15:00,62.788,62.793,62.732,62.754,66410000.0
2009-11-26 08:20:00,62.752,62.81,62.741,62.805,71680000.0
2009-11-26 08:25:00,62.819,62.842,62.793,62.811,60750000.0
2009-11-26 08:30:00,62.842,62.845,62.762,62.825,80540000.0
2009-11-26 08:35:00,62.828,62.873,62.808,62.849,67520000.0
2009-11-26 08:40:00,62.852,62.882,62.826,62.882,80390000.0
2009-11-26 08:45:00,62.873,62.887,62.834,62.859,78620000.0
2009-11-26 08:50:00,62.87,62.921,62.838,62.921,68200000.0
2009-11-26 08:55:00,62.95,62.975,62.863,62.945,62620000.0
2009-11-26 09:00:00,62.938,62.946,62.882,62.943,79070000.0
2009-11-26 09:05:00,62.97,62.995,62.939,62.986,75210000.0
2009-11-26 09:10:00,62.995,63.013,62.954,62.973,72570000.0
2009-11-26 09:15:00,62.987,63.0,62.948,62.975,84510000.0
2009-11-26 09:20:00,62.968,63.001,62.932,62.969,65540000.0
2009-11-26 09:25:00,62.988,62.988,62.887,62.887,76890000.0
2009-11-26 09:30:00,62.887,62.904,62.776,62.83,77480000.0
2009-11-26 09:35:00,62.828,62.901,62.8,62.863,87160000.0
2009-11-26 09:40:00,62.869,62.869,62.812,62.836,85670000.0
2009-11-26 09:45:00,62.86,62.875,62.814,62.875,75180000.0
2009-11-26 09:50:00,62.87,62.87,62.785,62.794,93550000.0
2009-11-26 09:55:00,62.815,62.85,62.796,62.827,76150000.0
2009-11-26 10:00:00,62.838,62.866,62.808,62.841,62410000.0
2009-11-26 10:05:00,62.842,62.886,62.829,62.874,76090000.0
2009-11-26 10:10:00,62.874,62.912,62.848,62.848,79470000.0
2009-11-26 10:15:00,62.88,62.882,62.809,62.829,70040000.0
2009-11-26 10:20:00,62.834,62.851,62.803,62.848,66320000.0
2009-11-26 10:25:00,62.842,62.863,62.818,62.826,62610000.0
2009-11-26 10:30:00,62.853,62.877,62.826,62.843,71210000.0
2009-11-26 10:35:00,62.86,62.891,62.846,62.891,65930000.0
2009-11-26 10:40:00,62.885,62.889,62.825,62.855,72360000.0
2009-11-26 10:45:00,62.858,62.887,62.821,62.856,75080000.0
2009-11-26 10:50:00,62.881,62.918,62.852,62.861,70850000.0
2009-11-26 10:55:00,62.878,62.9,62.854,62.854,72760000.0
2009-11-26 11:00:00,62.867,62.881,62.833,62.833,80250000.0
2009-11-26 11:05:00,62.85,62.856,62.813,62.845,68130000.0
2009-11-26 11:10:00,62.847,62.864,62.792,62.808,75830000.0
2009-11-26 11:15:00,62.826,62.852,62.802,62.822,76410000.0
2009-11-26 11:20:00,62.847,62.863,62.807,62.827,68780000.0
2009-11-26 11:25:00,62.827,62.851,62.804,62.831,82270000.0
2009-11-26 11:30:00,62.84,62.84,62.758,62.798,70240000.0
2009-11-26 11:35:00,62.787,62.862,62.77,62.784,84040000.0
2009-11-26 11:40:00,62.796,62.841,62.773,62.779,74690000.0
2009-11-26 11:45:00,62.81,62.81,62.725,62.736,67530000.0
2009-11-26 11:50:00,62.774,62.798,62.745,62.781,83530000.0
2009-11-26 11:55:00,62.79,62.791,62.736,62.785,67150000.0
2009-11-26 12:00:00,62.801,62.802,62.745,62.754,66350000.0
2009-11-26 12:05:00,62.744,62.789,62.703,62.732,78770000.0
2009-11-26 12:10:00,62.726,62.736,62.682,62.682,60230000.0
2009-11-26 12:15:00,62.722,62.728,62.688,62.712,82710000.0
2009-11-26 12:20:00,62.709,62.72,62.61,62.616,76280000.0
2009-11-26 12:25:00,62.642,62.685,62.605,62.662,74960000.0
2009-11-26 12:30:00,62.7,62.705,62.635,62.664,78710000.0
2009-11-26 12:35:00,62.694,62.703,62.656,62.681,69280000.0
2009-11-26 12:40:00,62.695,62.711,62.661,62.679,91740000.0
2009-11-26 12:45:00,62.707,62.746,62.697,62.733,73040000.0
2009-11-26 12:50:00,62.76,62.763,62.711,62.711,82320000.0
2009-11-26 12:55:00,62.747,62.77,62.717,62.74,79270000.0
2009-11-26 13:00:00,62.778,62.779,62.74,62.752,82830000.0
2009-11-26 13:05:00,62.755,62.794,62.75,62.794,80650000.0
2009-11-26 13:10:00,62.793,62.828,62.777,62.795,68520000.0
2009-11-26 13:15:00,62.798,62.798,62.76,62.764,67460000.0
2009-11-26 13:20:00,62.808,62.826,62.772,62.807,86020000.0
2009-11-26 13:25:00,62.801,62.801,62.752,62.771,68200000.0
2009-11-26 13:30:00,62.77,62.779,62.717,62.732,73750000.0
2009-11-26 13:35:00,62.736,62.76,62.704,62.733,78500000.0
2009-11-26 13:40:00,62.724,62.741,62.689,62.732,72440000.0
2009-11-26 13:45:00,62.739,62.742,62.714,62.727,67940000.0
2009-11-26 13:50:00,62.73,62.741,62.691,62.738,59460000.0
2009-11-26 13:55:00,62.744,62.787,62.728,62.772,75680000.0
2009-11-26 14:00:00,62.773,62.794,62.746,62.771,70450000.0
2009-11-26 14:05:00,62.784,62.785,62.73,62.731,69130000.0
2009-11-26 14:10:00,62.747,62.776,62.734,62.743,83950000.0
2009-11-26 14:15:00,62.74,62.753,62.71,62.738,79260000.0
2009-11-26 14:20:00,62.72,62.755,62.702,62.702,71320000.0
2009-11-26 14:25:00,62.721,62.721,62.668,62.692,68290000.0
2009-11-26 14:30:00,62.694,62.714,62.674,62.702,59070000.0
2009-11-26 14:35:00,62.706,62.71,62.666,62.681,85800000.0
2009-11-26 14:40:00,62.71,62.713,62.667,62.685,74540000.0
2009-11-26 14:45:00,62.693,62.706,62.642,62.692,92650000.0
2009-11-26 14:50:00,62.718,62.723,62.678,62.715,72290000.0
2009-11-26 14:55:00,62.725,62.725,62.678,62.71,61470000.0
2009-11-26 15:00:00,62.716,62.732,62.686,62.706,76180000.0
2009-11-26 15:05:00,62.711,62.741,62.704,62.719,61970000.0
2009-11-26 15:10:00,62.742,62.742,62.704,62.722,66700000.0
2009-11-26 15:15:00,62.721,62.731,62.691,62.709,75930000.0
2009-11-26 15:20:00,62.71,62.726,62.682,62.682,76680000.0
2009-11-26 15:25:00,62.715,62.718,62.682,62.705,76650000.0
2009-11-26 15:30:00,62.709,62.722,62.675,62.684,74550000.0
2009-11-26 15:35:00,62.715,62.716,62.678,62.683,74610000.0
2009-11-26 15:40:00,62.699,62.703,62.652,62.665,79160000.0
2009-11-26 15:45:00,62.672,62.688,62.639,62.688,75350000.0
2009-11-26 15:50:00,62.676,62.676,62.602,62.615,499980000.0
2009-11-26 15:55:00,62.637,62.656,62.616,62.634,347540000.0
2009-11-26 16:00:00,62.641,62.651,62.615,62.62,525520000.0
2009-11-26 16:05:00,62.638,62.648,62.624,62.64,455910000.0
2009-11-26 16:10:00,62.637,62.651,62.603,62.646,455630000.0
2009-11-26 16:15:00,62.64,62.66,62.621,62.655,372770000.0
2009-11-26 16:20:00,62.662,62.662,62.624,62.641,388500000.0
2009-11-26 16:25:00,62.662,62.671,62.635,62.66,360540000.0
2009-11-26 16:30:00,62.671,62.704,62.652,62.674,476290000.0
2009-11-26 16:35:00,62.694,62.739,62.678,62.719,351000000.0
2009-11-26 16:40:00,62.719,62.732,62.678,62.711,568310000.0
2009-11-26 16:45:00,62.718,62.718,62.609,62.636,457570000.0
2009-11-26 16:50:00,62.626,62.648,62.578,62.588,596150000.0
2009-11-26 16:55:00,62.609,62.615,62.507,62.512,532870000.0
2009-11-26 17:00:00,62.539,62.594,62.512,62.577,465860000.0
2009-11-26 17:05:00,62.574,62.58,62.532,62.533,446260000.0
2009-11-26 17:10:00,62.544,62.56,62.516,62.543,428020000.0
2009-11-26 17:15:00,62.539,62.552,62.494,62.523,390730000.0
2009-11-26 17:20:00,62.539,62.539,62.491,62.496,452310000.0
2009-11-26 17:25:00,62.51,62.532,62.489,62.517,422250000.0
2009-11-26 17:30:00,62.516,62.526,62.486,62.523,415910000.0
2009-11-26 17:35:00,62.517,62.551,62.491,62.522,565820000.0
2009-11-26 17:40:00,62.538,62.547,62.495,62.505,414360000.0
2009-11-26 17:45:00,62.52,62.567,62.505,62.519,425150000.0
2009-11-26 17:50:00,62.546,62.554,62.51,62.543,442870000.0
2009-11-26 17:55:00,62.544,62.569,62.452,62.468,416020000.0
2009-11-26 18:00:00,62.477,62.505,62.456,62.493,460950000.0
2009-11-26 18:05:00,62.482,62.496,62.405,62.433,499780000.0
2009-11-26 18:10:00,62.439,62.449,62.405,62.445,308710000.0
2009-11-26 18:15:00,62.458,62.491,62.423,62.458,363900000.0
2009-11-26 18:20:00,62.461,62.542,62.436,62.514,358610000.0
2009-11-26 18:25:00,62.505,62.551,62.486,62.534,334120000.0
2009-11-26 18:30:00,62.543,62.545,62.503,62.533,473440000.0
2009-11-26 18:35:00,62.529,62.538,62.503,62.522,200650000.0
2009-11-26 18:40:00,62.525,62.539,62.463,62.5,321510000.0
2009-11-26 18:45:00,62.503,62.511,62.464,62.478,313260000.0
2009-11-26 18:50:00,62.491,62.491,62.435,62.441,401340000.0
2009-11-26 18:55:00,62.435,62.46,62.372,62.408,186310000.0
2009-11-26 19:00:00,62.415,62.453,62.394,62.448,244250000.0
2009-11-26 19:05:00,62.462,62.498,62.437,62.462,263760000.0
2009-11-26 19:10:00,62.476,62.495,62.461,62.461,339860000.0
2009-11-26 19:15:00,62.484,62.494,62.448,62.494,304490000.0
2009-11-26 19:20:00,62.492,62.518,62.459,62.478,397600000.0
2009-11-26 19:25:00,62.477,62.54,62.435,62.45,458400000.0
2009-11-26 19:30:00,62.465,62.533,62.448,62.504,462920000.0
2009-11-26 19:35:00,62.526,62.526,62.463,62.479,392200000.0
2009-11-26 19:40:00,62.48,62.516,62.434,62.441,412260000.0
2009-11-26 19:45:00,62.472,62.489,62.417,62.449,503970000.0
2009-11-26 19:50:00,62.465,62.495,62.438,62.459,303050000.0
2009-11-26 19:55:00,62.457,62.487,62.428,62.453,402240000.0
2009-11-26 20:00:00,62.472,62.531,62.433,62.467,332410000.0
2009-11-26 20:05:00,62.474,62.485,62.408,62.432,292210000.0
2009-11-26 20:10:00,62.41,62.464,62.41,62.441,461170000.0
2009-11-26 20:15:00,62.451,62.461,62.403,62.439,326350000.0
2009-11-26 20:20:00,62.447,62.462,62.425,62.438,271580000.0
2009-11-26 20:25:00,62.432,62.461,62.422,62.43,355990000.0
2009-11-26 20:30:00,62.446,62.452,62.421,62.428,227940000.0
2009-11-26 20:35:00,62.449,62.45,62.431,62.431,121930000.0
2009-11-26 20:40:00,62.446,62.447,62.417,62.437,377160000.0
2009-11-26 20:45:00,62.455,62.461,62.42,62.42,437400000.0
2009-11-26 20:50:00,62.426,62.453,62.419,62.445,278350000.0
2009-11-26 20:55:00,62.42,62.431,62.408,62.412,410310000.0
2009-11-26 21:00:00,62.434,62.447,62.407,62.436,366480000.0
2009-11-26 21:05:00,62.434,62.454,62.398,62.427,528680000.0
2009-11-26 21:10:00,62.417,62.447,62.41,62.437,469460000.0
2009-11-26 21:15:00,62.453,62.453,62.408,62.437,488910000.0
2009-11-26 21:20:00,62.447,62.451,62.41,62.412,377540000.0
2009-11-26 21:25:00,62.416,62.44,62.405,62.437,405070000.0
2009-11-26 21:30:00,62.416,62.431,62.407,62.407,363680000.0
2009-11-26 21:35:00,62.418,62.435,62.41,62.425,474530000.0
2009-11-26 21:40:00,62.409,62.487,62.403,62.472,371200000.0
2009-11-26 21:45:00,62.475,62.475,62.42,62.445,554510000.0
2009-11-26 21:50:00,62.435,62.487,62.414,62.439,444370000.0
2009-11-26 21:55:00,62.42,62.436,62.388,62.421,599300000.0
2009-11-26 22:00:00,62.413,62.437,62.397,62.41,538710000.0
2009-11-26 22:05:00,62.414,62.455,62.387,62.405,463950000.0
2009-11-26 22:10:00,62.399,62.449,62.394,62.442,446420000.0
2009-11-26 22:15:00,62.412,62.431,62.392,62.417,416190000.0
2009-11-26 22:20:00,62.425,62.448,62.412,62.432,408830000.0
2009-11-26 22:25:00,62.439,62.464,62.423,62.429,451600000.0
2009-11-26 22:30:00,62.46,62.472,62.43,62.43,417520000.0
2009-11-26 22:35:00,62.436,62.482,62.425,62.473,433050000.0
2009-11-26 22:40:00,62.458,62.476,62.447,62.452,571030000.0
2009-11-26 22:45:00,62.473,62.486,62.451,62.46,419570000.0
2009-11-26 22:50:00,62.466,62.475,62.455,62.458,427890000.0
2009-11-26 22:55:00,62.465,62.502,62.462,62.502,447920000.0
2009-11-26 23:00:00,62.519,62.528,62.474,62.482,428580000.0
2009-11-26 23:05:00,62.482,62.515,62.471,62.483,455110000.0
2009-11-26 23:10:00,62.486,62.503,62.466,62.486,510810000.0
2009-11-26 23:15:00,62.497,62.497,62.355,62.414,324230000.0
2009-11-26 23:20:00,62.404,62.454,62.374,62.428,390620000.0
2009-11-26 23:25:00,62.416,62.451,62.402,62.416,345980000.0
2009-11-26 23:30:00,62.443,62.443,62.316,62.352,338320000.0
2009-11-26 23:35:00,62.319,62.424,62.317,62.4,471880000.0
2009-11-26 23:40:00,62.349,62.419,62.342,62.414,225070000.0
2009-11-26 23:45:00,62.44,62.473,62.359,62.451,323470000.0
2009-11-26 23:50:00,62.394,62.47,62.382,62.454,334390000.0
2009-11-26 23:55:00,62.399,62.486,62.381,62.486,398800000.0
2009-11-27 00:00:00,62.488,62.497,62.401,62.451,197090000.0
2009-11-27 00:05:00,62.388,62.457,62.346,62.41,255900000.0
2009-11-27 00:10:00,62.403,62.462,62.399,62.413,255300000.0
2009-11-27 00:15:00,62.431,62.452,62.407,62.443,322720000.0
2009-11-27 00:20:00,62.441,62.469,62.4,62.41,302890000.0
2009-11-27 00:25:00,62.393,62.426,62.36,62.387,404660000.0
2009-11-27 00:30:00,62.384,62.403,62.348,62.358,458360000.0
2009-11-27 00:35:00,62.35,62.38,62.318,62.333,451290000.0
2009-11-27 00:40:00,62.337,62.362,62.284,62.302,389840000.0
2009-11-27 00:45:00,62.323,62.345,62.294,62.345,415370000.0
2009-11-27 00:50:00,62.356,62.383,62.342,62.367,500840000.0
2009-11-27 00:55:00,62.365,62.365,62.334,62.348,294350000.0
2009-11-27 01:00:00,62.356,62.37,62.305,62.305,419680000.0
2009-11-27 01:05:00,62.314,62.327,62.293,62.298,330030000.0
2009-11-27 01:10:00,62.31,62.316,62.159,62.159,279430000.0
2009-11-27 01:15:00,62.178,62.178,61.94,62.034,470840000.0
2009-11-27 01:20:00,62.031,62.031,61.942,61.942,313090000.0
2009-11-27 01:25:00,61.953,61.953,61.654,61.836,226160000.0
2009-11-27 01:30:00,61.848,61.848,61.635,61.659,473320000.0
2009-11-27 01:35:00,61.671,61.703,61.582,61.615,342980000.0
2009-11-27 01:40:00,61.597,61.622,61.034,61.133,243320000.0
2009-11-27 01:45:00,61.179,61.352,61.131,61.228,482100000.0
2009-11-27 01:50:00,61.247,61.331,61.123,61.293,553720000.0
2009-11-27 01:55:00,61.281,61.349,61.251,61.309,287800000.0
2009-11-27 02:00:00,61.304,61.716,61.304,61.716,51680000.0
2009-11-27 02:05:00,61.735,61.739,61.4,61.557,66330000.0
2009-11-27 02:10:00,61.594,61.663,61.571,61.655,81450000.0
2009-11-27 02:15:00,61.683,61.88,61.663,61.785,70020000.0
2009-11-27 02:20:00,61.78,61.84,61.724,61.754,62240000.0
2009-11-27 02:25:00,61.758,61.758,61.636,61.653,83050000.0
2009-11-27 02:30:00,61.632,61.694,61.56,61.67,78170000.0
2009-11-27 02:35:00,61.681,61.715,61.58,61.682,74210000.0
2009-11-27 02:40:00,61.744,61.932,61.744,61.875,63780000.0
2009-11-27 02:45:00,61.876,61.983,61.85,61.916,75180000.0
2009-11-27 02:50:00,61.914,62.15,61.914,62.15,82980000.0
2009-11-27 02:55:00,62.138,62.182,62.062,62.115,73550000.0
2009-11-27 03:00:00,62.118,62.155,62.02,62.032,82590000.0
2009-11-27 03:05:00,62.022,62.133,62.015,62.068,78500000.0
2009-11-27 03:10:00,62.052,62.107,62.029,62.033,76430000.0
2009-11-27 03:15:00,62.028,62.083,62.022,62.076,74250000.0
2009-11-27 03:20:00,62.091,62.111,62.036,62.037,67240000.0
2009-11-27 03:25:00,62.028,62.041,61.961,61.982,69310000.0
2009-11-27 03:30:00,62.002,62.029,61.969,61.996,81640000.0
2009-11-27 03:35:00,62.021,62.054,61.994,62.011,67860000.0
2009-11-27 03:40:00,62.021,62.105,62.009,62.1,76480000.0
2009-11-27 03:45:00,62.104,62.104,62.004,62.004,67320000.0
2009-11-27 03:50:00,62.01,62.022,61.95,61.976,71730000.0
2009-11-27 03:55:00,61.993,62.04,61.982,62.04,67370000.0
2009-11-27 04:00:00,62.017,62.062,62.003,62.003,67470000.0
2009-11-27 04:05:00,62.014,62.019,61.948,61.993,71210000.0
2009-11-27 04:10:00,61.991,61.991,61.943,61.958,71920000.0
2009-11-27 04:15:00,61.957,61.976,61.919,61.933,68400000.0
2009-11-27 04:20:00,61.931,61.931,61.876,61.91,69610000.0
2009-11-27 04:25:00,61.91,61.948,61.896,61.896,57990000.0
2009-11-27 04:30:00,61.929,61.932,61.875,61.876,76780000.0
2009-11-27 04:35:00,61.872,61.874,61.789,61.832,75240000.0
2009-11-27 04:40:00,61.847,61.878,61.823,61.878,85250000.0
2009-11-27 04:45:00,61.895,61.902,61.839,61.861,94720000.0
2009-11-27 04:50:00,61.861,61.961,61.846,61.961,73780000.0
2009-11-27 04:55:00,61.951,61.97,61.928,61.959,54660000.0
2009-11-27 05:00:00,61.961,61.961,61.892,61.919,88700000.0
2009-11-27 05:05:00,61.922,61.936,61.883,61.918,79860000.0
2009-11-27 05:10:00,61.911,61.983,61.903,61.97,74390000.0
2009-11-27 05:15:00,61.981,62.033,61.96,61.976,68490000.0
2009-11-27 05:20:00,61.978,61.982,61.928,61.957,72020000.0
2009-11-27 05:25:00,61.987,61.991,61.945,61.957,80970000.0
2009-11-27 05:30:00,61.956,62.001,61.935,61.976,59100000.0
2009-11-27 05:35:00,61.988,61.992,61.942,61.953,75700000.0
2009-11-27 05:40:00,61.954,61.96,61.92,61.96,82680000.0
2009-11-27 05:45:00,61.963,61.999,61.956,61.987,65580000.0
2009-11-27 05:50:00,61.991,61.991,61.95,61.95,70020000.0
2009-11-27 05:55:00,61.967,61.995,61.953,61.975,69040000.0
2009-11-27 06:00:00,61.991,62.001,61.948,61.991,74000000.0
2009-11-27 06:05:00,62.011,62.031,61.981,62.016,81700000.0
2009-11-27 06:10:00,62.013,62.07,61.987,62.036,73560000.0
2009-11-27 06:15:00,62.078,62.098,62.036,62.094,87340000.0
2009-11-27 06:20:00,62.105,62.12,62.058,62.104,65320000.0
2009-11-27 06:25:00,62.109,62.131,62.079,62.123,80730000.0
2009-11-27 06:30:00,62.149,62.153,62.089,62.131,72390000.0
2009-11-27 06:35:00,62.146,62.208,62.142,62.176,71530000.0
2009-11-27 06:40:00,62.188,62.255,62.176,62.255,69690000.0
2009-11-27 06:45:00,62.265,62.316,62.254,62.283,79020000.0
2009-11-27 06:50:00,62.28,62.28,62.174,62.204,76260000.0
2009-11-27 06:55:00,62.187,62.219,62.17,62.217,84630000.0
2009-11-27 07:00:00,62.203,62.234,62.169,62.199,69840000.0
2009-11-27 07:05:00,62.207,62.214,62.176,62.199,66670000.0
2009-11-27 07:10:00,62.192,62.208,62.14,62.157,81180000.0
2009-11-27 07:15:00,62.189,62.191,62.123,62.124,75910000.0
2009-11-27 07:20:00,62.137,62.137,62.044,62.051,74420000.0
2009-11-27 07:25:00,62.081,62.132,62.043,62.043,69900000.0
2009-11-27 07:30:00,62.081,62.102,62.053,62.081,71060000.0
2009-11-27 07:35:00,62.112,62.173,62.09,62.164,75070000.0
2009-11-27 07:40:00,62.168,62.182,62.077,62.094,61830000.0
2009-11-27 07:45:00,62.108,62.108,62.007,62.045,72290000.0
2009-11-27 07:50:00,62.049,62.053,61.891,61.904,62880000.0
2009-11-27 07:55:00,61.894,61.894,61.764,61.847,74260000.0
2009-11-27 08:00:00,61.84,61.961,61.821,61.952,89360000.0
2009-11-27 08:05:00,61.945,61.949,61.889,61.905,63710000.0
2009-11-27 08:10:00,61.899,61.969,61.853,61.969,78980000.0
2009-11-27 08:15:00,61.964,61.981,61.92,61.964,65200000.0
2009-11-27 08:20:00,61.979,62.007,61.954,61.972,58280000.0
2009-11-27 08:25:00,61.959,61.963,61.859,61.881,72780000.0
2009-11-27 08:30:00,61.863,61.912,61.822,61.842,87650000.0
2009-11-27 08:35:00,61.851,61.884,61.806,61.884,82230000.0
2009-11-27 08:40:00,61.881,61.902,61.824,61.844,85060000.0
2009-11-27 08:45:00,61.845,61.892,61.814,61.861,78670000.0
2009-11-27 08:50:00,61.876,61.921,61.84,61.885,71540000.0
2009-11-27 08:55:00,61.89,61.914,61.843,61.862,56350000.0
2009-11-27 09:00:00,61.849,61.852,61.732,61.764,66070000.0
2009-11-27 09:05:00,61.78,61.862,61.738,61.859,71740000.0
2009-11-27 09:10:00,61.851,61.851,61.751,61.772,72310000.0
2009-11-27 09:15:00,61.79,61.8,61.692,61.787,87800000.0
2009-11-27 09:20:00,61.797,61.816,61.733,61.794,71090000.0
2009-11-27 09:25:00,61.799,61.879,61.78,61.789,75000000.0
2009-11-27 09:30:00,61.811,61.918,61.767,61.896,75980000.0
2009-11-27 09:35:00,61.908,61.911,61.813,61.877,82710000.0
2009-11-27 09:40:00,61.879,61.879,61.781,61.819,84360000.0
2009-11-27 09:45:00,61.852,61.858,61.778,61.808,78680000.0
2009-11-27 09:50:00,61.826,61.844,61.778,61.801,84520000.0
2009-11-27 09:55:00,61.813,61.875,61.792,61.848,67660000.0
2009-11-27 10:00:00,61.902,61.947,61.858,61.94,72030000.0
2009-11-27 10:05:00,61.951,62.046,61.929,62.025,82810000.0
2009-11-27 10:10:00,62.039,62.107,62.028,62.082,83820000.0
2009-11-27 10:15:00,62.084,62.113,61.97,61.985,80240000.0
2009-11-27 10:20:00,61.963,62.02,61.943,61.994,66610000.0
2009-11-27 10:25:00,61.962,61.983,61.935,61.962,75840000.0
2009-11-27 10:30:00,61.956,62.061,61.944,62.047,88660000.0
2009-11-27 10:35:00,62.042,62.05,61.972,62.013,74460000.0
2009-11-27 10:40:00,62.025,62.067,62.008,62.052,68860000.0
2009-11-27 10:45:00,62.061,62.074,62.028,62.032,85290000.0
2009-11-27 10:50:00,62.059,62.089,62.03,62.059,76990000.0
2009-11-27 10:55:00,62.051,62.081,62.008,62.068,72520000.0
2009-11-27 11:00:00,62.071,62.102,62.044,62.093,71290000.0
2009-11-27 11:05:00,62.095,62.107,62.069,62.101,73780000.0
2009-11-27 11:10:00,62.101,62.119,62.066,62.102,62990000.0
2009-11-27 11:15:00,62.116,62.117,62.063,62.065,82620000.0
2009-11-27 11:20:00,62.083,62.16,62.058,62.16,73650000.0
2009-11-27 11:25:00,62.162,62.186,62.12,62.173,87500000.0
2009-11-27 11:30:00,62.189,62.222,62.156,62.183,77070000.0
2009-11-27 11:35:00,62.188,62.237,62.165,62.236,70750000.0
2009-11-27 11:40:00,62.233,62.233,62.17,62.173,75900000.0
2009-11-27 11:45:00,62.196,62.253,62.173,62.25,65240000.0
2009-11-27 11:50:00,62.262,62.287,62.206,62.287,79090000.0
2009-11-27 11:55:00,62.286,62.323,62.258,62.283,71870000.0
2009-11-27 12:00:00,62.298,62.313,62.245,62.245,69060000.0
2009-11-27 12:05:00,62.281,62.288,62.181,62.278,61650000.0
2009-11-27 12:10:00,62.257,62.35,62.231,62.328,81540000.0
2009-11-27 12:15:00,62.351,62.474,62.332,62.474,78720000.0
2009-11-27 12:20:00,62.459,62.521,62.418,62.432,71990000.0
2009-11-27 12:25:00,62.42,62.455,62.402,62.455,69330000.0
2009-11-27 12:30:00,62.469,62.474,62.415,62.444,79420000.0
2009-11-27 12:35:00,62.473,62.48,62.387,62.397,70920000.0
2009-11-27 12:40:00,62.409,62.409,62.337,62.345,86110000.0
2009-11-27 12:45:00,62.357,62.357,62.283,62.31,77830000.0
2009-11-27 12:50:00,62.298,62.298,62.179,62.187,75550000.0
2009-11-27 12:55:00,62.207,62.241,62.181,62.221,75860000.0
2009-11-27 13:00:00,62.221,62.227,62.155,62.174,74760000.0
2009-11-27 13:05:00,62.133,62.221,62.04,62.206,61520000.0
2009-11-27 13:10:00,62.237,62.29,62.217,62.29,79350000.0
2009-11-27 13:15:00,62.297,62.322,62.197,62.239,71800000.0
2009-11-27 13:20:00,62.254,62.274,62.228,62.249,78570000.0
2009-11-27 13:25:00,62.251,62.251,62.194,62.237,60240000.0
2009-11-27 13:30:00,62.259,62.262,62.211,62.231,83680000.0
2009-11-27 13:35:00,62.229,62.272,62.217,62.272,75630000.0
2009-11-27 13:40:00,62.271,62.292,62.242,62.262,75080000.0
2009-11-27 13:45:00,62.257,62.281,62.238,62.267,67580000.0
2009-11-27 13:50:00,62.268,62.277,62.225,62.248,64260000.0
2009-11-27 13:55:00,62.254,62.272,62.222,62.249,70490000.0
2009-11-27 14:00:00,62.27,62.27,62.217,62.231,70180000.0
2009-11-27 14:05:00,62.245,62.271,62.224,62.264,75860000.0
2009-11-27 14:10:00,62.259,62.282,62.241,62.271,81470000.0
2009-11-27 14:15:00,62.265,62.306,62.26,62.283,72130000.0
2009-11-27 14:20:00,62.302,62.361,62.284,62.314,78980000.0
2009-11-27 14:25:00,62.349,62.349,62.244,62.249,82120000.0
2009-11-27 14:30:00,62.254,62.273,62.201,62.207,71110000.0
2009-11-27 14:35:00,62.224,62.236,62.195,62.216,70840000.0
2009-11-27 14:40:00,62.221,62.269,62.205,62.253,88610000.0
2009-11-27 14:45:00,62.276,62.322,62.266,62.297,84320000.0
2009-11-27 14:50:00,62.317,62.322,62.263,62.303,73230000.0
2009-11-27 14:55:00,62.3,62.3,62.246,62.279,68860000.0
2009-11-27 15:00:00,62.269,62.387,62.257,62.353,77370000.0
2009-11-27 15:05:00,62.38,62.382,62.334,62.353,61320000.0
2009-11-27 15:10:00,62.354,62.375,62.337,62.357,65940000.0
2009-11-27 15:15:00,62.382,62.412,62.351,62.398,70220000.0
2009-11-27 15:20:00,62.413,62.433,62.365,62.374,71910000.0
2009-11-27 15:25:00,62.396,62.414,62.36,62.396,72000000.0
2009-11-27 15:30:00,62.405,62.405,62.3,62.301,82510000.0
2009-11-27 15:35:00,62.329,62.372,62.306,62.36,85240000.0
2009-11-27 15:40:00,62.348,62.353,62.311,62.33,81250000.0
2009-11-27 15:45:00,62.331,62.331,62.286,62.305,71800000.0
2009-11-27 15:50:00,62.297,62.322,62.257,62.297,504960000.0
2009-11-27 15:55:00,62.326,62.345,62.283,62.306,351160000.0
2009-11-27 16:00:00,62.312,62.439,62.284,62.431,504440000.0
2009-11-27 16:05:00,62.433,62.438,62.336,62.36,466380000.0
2009-11-27 16:10:00,62.349,62.431,62.294,62.431,474150000.0
2009-11-27 16:15:00,62.438,62.454,62.313,62.39,362310000.0
2009-11-27 16:20:00,62.413,62.43,62.33,62.392,382590000.0
2009-11-27 16:25:00,62.403,62.433,62.37,62.426,360870000.0
2009-11-27 16:30:00,62.443,62.467,62.364,62.459,472590000.0
2009-11-27 16:35:00,62.48,62.535,62.454,62.504,357060000.0
2009-11-27 16:40:00,62.517,62.583,62.488,62.558,546570000.0
2009-11-27 16:45:00,62.576,62.576,62.504,62.531,445640000.0
2009-11-27 16:50:00,62.531,62.569,62.509,62.552,582910000.0
2009-11-27 16:55:00,62.564,62.57,62.5,62.529,548620000.0
2009-11-27 17:00:00,62.534,62.616,62.514,62.588,454660000.0
2009-11-27 17:05:00,62.603,62.603,62.554,62.592,439260000.0
2009-11-27 17:10:00,62.586,62.642,62.569,62.586,436600000.0
2009-11-27 17:15:00,62.6,62.608,62.54,62.582,409310000.0
2009-11-27 17:20:00,62.565,62.571,62.499,62.517,436110000.0
2009-11-27 17:25:00,62.539,62.539,62.45,62.47,437500000.0
2009-11-27 17:30:00,62.48,62.528,62.425,62.523,436040000.0
2009-11-27 17:35:00,62.529,62.591,62.502,62.513,569640000.0
2009-11-27 17:40:00,62.536,62.553,62.484,62.553,439110000.0
2009-11-27 17:45:00,62.547,62.552,62.457,62.464,422070000.0
2009-11-27 17:50:00,62.472,62.512,62.457,62.47,433410000.0
2009-11-27 17:55:00,62.491,62.491,62.423,62.436,411180000.0
2009-11-27 18:00:00,62.469,62.541,62.456,62.526,465510000.0
2009-11-27 18:05:00,62.512,62.556,62.485,62.535,505840000.0
2009-11-27 18:10:00,62.534,62.612,62.517,62.612,323430000.0
2009-11-27 18:15:00,62.602,62.604,62.534,62.558,364310000.0
2009-11-27 18:20:00,62.554,62.554,62.5,62.501,361710000.0
2009-11-27 18:25:00,62.527,62.578,62.51,62.544,333370000.0
2009-11-27 18:30:00,62.547,62.577,62.523,62.551,491510000.0
2009-11-27 18:35:00,62.569,62.577,62.53,62.577,213100000.0
2009-11-27 18:40:00,62.59,62.62,62.566,62.583,314710000.0
2009-11-27 18:45:00,62.61,62.632,62.593,62.622,330870000.0
2009-11-27 18:50:00,62.628,62.644,62.594,62.596,388140000.0
2009-11-27 18:55:00,62.61,62.61,62.561,62.595,192580000.0
2009-11-27 19:00:00,62.595,62.595,62.543,62.551,234940000.0
2009-11-27 19:05:00,62.563,62.574,62.484,62.484,254070000.0
2009-11-27 19:10:00,62.502,62.523,62.474,62.515,320700000.0
2009-11-27 19:15:00,62.523,62.536,62.487,62.519,290540000.0
2009-11-27 19:20:00,62.516,62.518,62.48,62.49,410350000.0
2009-11-27 19:25:00,62.504,62.504,62.438,62.462,446080000.0
2009-11-27 19:30:00,62.475,62.503,62.453,62.503,453980000.0
2009-11-27 19:35:00,62.498,62.524,62.385,62.385,397800000.0
2009-11-27 19:40:00,62.497,62.508,62.425,62.458,401400000.0
2009-11-27 19:45:00,62.485,62.502,62.466,62.49,488010000.0
2009-11-27 19:50:00,62.495,62.506,62.393,62.443,290230000.0
2009-11-27 19:55:00,62.493,62.527,62.448,62.516,413920000.0
2009-11-27 20:00:00,62.523,62.56,62.503,62.519,337830000.0
2009-11-27 20:05:00,62.535,62.559,62.526,62.535,300630000.0
2009-11-27 20:10:00,62.535,62.544,62.504,62.524,442790000.0
2009-11-27 20:15:00,62.531,62.531,62.484,62.512,322660000.0
2009-11-27 20:20:00,62.516,62.542,62.503,62.516,260100000.0
2009-11-27 20:25:00,62.524,62.533,62.501,62.507,470480000.0
2009-11-27 20:30:00,62.522,62.522,62.454,62.485,342870000.0
2009-11-27 20:35:00,62.479,62.483,62.41,62.431,230290000.0
2009-11-27 20:40:00,62.457,62.464,62.402,62.404,470770000.0
2009-11-27 20:45:00,62.441,62.467,62.364,62.451,558920000.0
2009-11-27 20:50:00,62.463,62.463,62.395,62.434,346130000.0
2009-11-27 20:55:00,62.431,62.448,62.399,62.429,514290000.0
2009-11-27 21:00:00,62.441,62.492,62.42,62.492,359580000.0
2009-11-27 21:05:00,62.494,62.501,62.456,62.486,494640000.0
2009-11-27 21:10:00,62.506,62.507,62.469,62.477,450310000.0
2009-11-27 21:15:00,62.498,62.498,62.462,62.487,276930000.0
2009-11-27 21:20:00,62.497,62.5,62.477,62.49,271100000.0
2009-11-27 21:25:00,62.455,62.471,62.427,62.459,196750000.0
2009-11-27 21:30:00,62.468,62.49,62.454,62.486,332940000.0
2009-11-27 21:35:00,62.485,62.485,62.446,62.457,359430000.0
2009-11-27 21:40:00,62.439,62.468,62.439,62.44,169810000.0
2009-11-27 21:45:00,62.474,62.485,62.443,62.469,439800000.0
2009-11-27 21:50:00,62.462,62.499,62.435,62.467,364500000.0
2009-11-27 21:55:00,62.443,62.483,62.442,62.465,495500000.0
2009-11-27 22:00:00,62.482,62.482,62.406,62.406,548350000.0
2009-11-27 22:05:00,62.396,62.473,62.394,62.463,400420000.0
2009-11-27 22:10:00,62.469,62.478,62.438,62.467,338440000.0
2009-11-27 22:15:00,62.473,62.478,62.437,62.474,355160000.0
2009-11-27 22:20:00,62.438,62.482,62.436,62.45,400840000.0
2009-11-27 22:25:00,62.445,62.459,62.442,62.457,71110000.0
2009-11-27 22:30:00,62.464,62.472,62.437,62.441,405430000.0
2009-11-27 22:35:00,62.465,62.467,62.389,62.415,361480000.0
2009-11-27 22:40:00,62.406,62.419,62.256,62.308,592220000.0
2009-11-27 22:45:00,62.256,62.327,62.222,62.223,420120000.0
2009-11-27 22:50:00,62.214,62.324,62.211,62.308,454320000.0
2009-11-27 22:55:00,62.309,62.331,62.226,62.327,351060000.0
2009-11-27 23:00:00,62.345,62.345,62.292,62.328,403610000.0
2009-11-27 23:05:00,62.331,62.331,62.278,62.327,383020000.0
2009-11-27 23:10:00,62.328,62.328,62.291,62.31,406390000.0
2009-11-27 23:15:00,62.278,62.304,62.233,62.27,320520000.0
2009-11-27 23:20:00,62.273,62.293,62.24,62.241,303110000.0
2009-11-27 23:25:00,62.275,62.286,62.241,62.284,341460000.0
2009-11-27 23:30:00,62.262,62.308,62.253,62.28,351100000.0
2009-11-27 23:35:00,62.267,62.271,62.214,62.219,461010000.0
2009-11-27 23:40:00,62.212,62.217,62.17,62.179,213130000.0
2009-11-27 23:45:00,62.2,62.218,62.179,62.196,322380000.0
2009-11-27 23:50:00,62.186,62.205,62.142,62.191,314640000.0
2009-11-27 23:55:00,62.199,62.259,62.173,62.256,342200000.0
2009-11-30 02:00:00,62.486,62.63,62.458,62.564,289180000.0
2009-11-30 02:05:00,62.549,62.573,62.437,62.485,549790000.0
2009-11-30 02:10:00,62.463,62.527,62.456,62.477,482100000.0
2009-11-30 02:15:00,62.491,62.581,62.43,62.557,230820000.0
2009-11-30 02:20:00,62.575,62.598,62.512,62.553,332690000.0
2009-11-30 02:25:00,62.537,62.58,62.531,62.541,470020000.0
2009-11-30 02:30:00,62.546,62.557,62.506,62.553,252320000.0
2009-11-30 02:35:00,62.549,62.584,62.528,62.563,328420000.0
2009-11-30 02:40:00,62.543,62.638,62.543,62.59,471680000.0
2009-11-30 02:45:00,62.596,62.606,62.563,62.565,291270000.0
2009-11-30 02:50:00,62.574,62.709,62.555,62.706,341860000.0
2009-11-30 02:55:00,62.684,62.759,62.648,62.737,416380000.0
2009-11-30 03:00:00,62.741,62.746,62.69,62.709,305570000.0
2009-11-30 03:05:00,62.709,62.716,62.67,62.711,489030000.0
2009-11-30 03:10:00,62.696,62.727,62.675,62.707,418240000.0
2009-11-30 03:15:00,62.739,62.771,62.705,62.765,399690000.0
2009-11-30 03:20:00,62.751,62.781,62.719,62.737,434820000.0
2009-11-30 03:25:00,62.733,62.759,62.703,62.732,457830000.0
2009-11-30 03:30:00,62.761,62.792,62.732,62.77,405080000.0
2009-11-30 03:35:00,62.761,62.781,62.731,62.741,307710000.0
2009-11-30 03:40:00,62.763,62.765,62.725,62.743,333100000.0
2009-11-30 03:45:00,62.743,62.752,62.699,62.701,262150000.0
2009-11-30 03:50:00,62.707,62.75,62.67,62.728,233440000.0
2009-11-30 03:55:00,62.742,62.742,62.691,62.738,196990000.0
2009-11-30 04:00:00,62.726,62.729,62.665,62.71,410600000.0
2009-11-30 04:05:00,62.706,62.732,62.68,62.73,309030000.0
2009-11-30 04:10:00,62.728,62.728,62.687,62.706,306050000.0
2009-11-30 04:15:00,62.696,62.7,62.657,62.684,211230000.0
2009-11-30 04:20:00,62.675,62.702,62.655,62.677,472130000.0
2009-11-30 04:25:00,62.694,62.709,62.638,62.654,365500000.0
2009-11-30 04:30:00,62.664,62.682,62.61,62.654,354600000.0
2009-11-30 04:35:00,62.651,62.689,62.632,62.689,367300000.0
2009-11-30 04:40:00,62.689,62.721,62.66,62.676,327000000.0
2009-11-30 04:45:00,62.709,62.73,62.678,62.723,491460000.0
2009-11-30 04:50:00,62.727,62.742,62.706,62.717,474730000.0
2009-11-30 04:55:00,62.734,62.763,62.694,62.702,401870000.0
2009-11-30 05:00:00,62.704,62.741,62.685,62.692,463410000.0
2009-11-30 05:05:00,62.714,62.734,62.697,62.697,427450000.0
2009-11-30 05:10:00,62.713,62.721,62.635,62.649,443380000.0
2009-11-30 05:15:00,62.67,62.679,62.601,62.634,583620000.0
2009-11-30 05:20:00,62.639,62.652,62.606,62.621,424260000.0
2009-11-30 05:25:00,62.625,62.637,62.59,62.612,412000000.0
2009-11-30 05:30:00,62.633,62.677,62.614,62.674,472820000.0
2009-11-30 05:35:00,62.674,62.683,62.633,62.657,397930000.0
2009-11-30 05:40:00,62.664,62.703,62.646,62.65,429260000.0
2009-11-30 05:45:00,62.683,62.73,62.665,62.695,442420000.0
2009-11-30 05:50:00,62.68,62.698,62.635,62.662,453310000.0
2009-11-30 05:55:00,62.663,62.675,62.63,62.66,555400000.0
2009-11-30 06:00:00,62.653,62.653,62.586,62.609,587060000.0
2009-11-30 06:05:00,62.63,62.667,62.616,62.643,433660000.0
2009-11-30 06:10:00,62.643,62.647,62.597,62.609,557420000.0
2009-11-30 06:15:00,62.622,62.646,62.6,62.619,372220000.0
2009-11-30 06:20:00,62.643,62.651,62.597,62.619,466270000.0
2009-11-30 06:25:00,62.619,62.64,62.54,62.553,363940000.0
2009-11-30 06:30:00,62.564,62.584,62.446,62.512,388880000.0
2009-11-30 06:35:00,62.516,62.55,62.482,62.502,352290000.0
2009-11-30 06:40:00,62.501,62.511,62.407,62.416,479540000.0
2009-11-30 06:45:00,62.419,62.427,62.372,62.417,467960000.0
2009-11-30 06:50:00,62.422,62.435,62.395,62.421,491000000.0
2009-11-30 06:55:00,62.427,62.431,62.38,62.397,358210000.0
2009-11-30 07:00:00,62.407,62.442,62.376,62.432,513000000.0
2009-11-30 07:05:00,62.451,62.469,62.416,62.445,342780000.0
2009-11-30 07:10:00,62.454,62.466,62.386,62.397,546770000.0
2009-11-30 07:15:00,62.403,62.405,62.277,62.326,491060000.0
2009-11-30 07:20:00,62.317,62.317,62.143,62.226,226030000.0
2009-11-30 07:25:00,62.2,62.28,62.191,62.239,359340000.0
2009-11-30 07:30:00,62.218,62.235,62.149,62.216,486820000.0
2009-11-30 07:35:00,62.238,62.246,62.193,62.224,263660000.0
2009-11-30 07:40:00,62.223,62.315,62.199,62.306,325380000.0
2009-11-30 07:45:00,62.289,62.341,62.256,62.334,468800000.0
2009-11-30 07:50:00,62.331,62.341,62.266,62.295,290780000.0
2009-11-30 07:55:00,62.301,62.33,62.267,62.285,337440000.0
2009-11-30 08:00:00,62.297,62.334,62.265,62.328,412060000.0
2009-11-30 08:05:00,62.333,62.353,62.294,62.33,274290000.0
2009-11-30 08:10:00,62.334,62.351,62.302,62.324,471710000.0
2009-11-30 08:15:00,62.333,62.335,62.287,62.29,421440000.0
2009-11-30 08:20:00,62.305,62.313,62.23,62.268,378400000.0
2009-11-30 08:25:00,62.264,62.309,62.248,62.285,467900000.0
2009-11-30 08:30:00,62.304,62.349,62.279,62.331,458770000.0
2009-11-30 08:35:00,62.332,62.35,62.298,62.331,408420000.0
2009-11-30 08:40:00,62.325,62.337,62.303,62.315,305390000.0
2009-11-30 08:45:00,62.332,62.343,62.307,62.331,334940000.0
2009-11-30 08:50:00,62.323,62.331,62.277,62.331,289090000.0
2009-11-30 08:55:00,62.319,62.327,62.228,62.274,250660000.0
2009-11-30 09:00:00,62.303,62.312,62.253,62.276,192020000.0
2009-11-30 09:05:00,62.283,62.349,62.269,62.315,401290000.0
2009-11-30 09:10:00,62.299,62.336,62.221,62.221,315520000.0
2009-11-30 09:15:00,62.248,62.271,62.215,62.236,318860000.0
2009-11-30 09:20:00,62.246,62.302,62.228,62.241,207700000.0
2009-11-30 09:25:00,62.253,62.299,62.229,62.292,484080000.0
2009-11-30 09:30:00,62.297,62.324,62.265,62.284,353450000.0
2009-11-30 09:35:00,62.279,62.334,62.262,62.315,348610000.0
2009-11-30 09:40:00,62.311,62.37,62.29,62.361,348620000.0
2009-11-30 09:45:00,62.353,62.359,62.285,62.305,329460000.0
2009-11-30 09:50:00,62.315,62.327,62.227,62.236,493240000.0
2009-11-30 09:55:00,62.262,62.312,62.188,62.281,445090000.0
2009-11-30 10:00:00,62.305,62.34,62.259,62.291,409340000.0
2009-11-30 10:05:00,62.291,62.323,62.201,62.216,437110000.0
2009-11-30 10:10:00,62.217,62.235,62.105,62.116,416120000.0
2009-11-30 10:15:00,62.145,62.156,62.086,62.114,433330000.0
2009-11-30 10:20:00,62.115,62.129,62.056,62.105,587510000.0
2009-11-30 10:25:00,62.114,62.143,62.05,62.086,404060000.0
2009-11-30 10:30:00,62.104,62.185,62.08,62.164,423810000.0
2009-11-30 10:35:00,62.197,62.273,62.155,62.191,447250000.0
2009-11-30 10:40:00,62.182,62.256,62.154,62.245,401390000.0
2009-11-30 10:45:00,62.242,62.278,62.21,62.277,424550000.0
2009-11-30 10:50:00,62.279,62.295,62.23,62.235,443210000.0
2009-11-30 10:55:00,62.25,62.255,62.176,62.211,449700000.0
2009-11-30 11:00:00,62.21,62.216,62.142,62.156,553270000.0
2009-11-30 11:05:00,62.165,62.2,62.148,62.194,576650000.0
2009-11-30 11:10:00,62.182,62.209,62.165,62.195,448640000.0
2009-11-30 11:15:00,62.197,62.229,62.166,62.227,558880000.0
2009-11-30 11:20:00,62.246,62.26,62.207,62.231,369890000.0
2009-11-30 11:25:00,62.239,62.264,62.218,62.234,482710000.0
2009-11-30 11:30:00,62.249,62.528,62.2,62.492,364350000.0
2009-11-30 11:35:00,62.498,62.587,62.45,62.458,381990000.0
2009-11-30 11:40:00,62.469,62.559,62.445,62.559,377620000.0
2009-11-30 11:45:00,62.576,62.592,62.49,62.519,464160000.0
2009-11-30 11:50:00,62.514,62.534,62.458,62.469,457000000.0
2009-11-30 11:55:00,62.454,62.459,62.413,62.445,501000000.0
2009-11-30 12:00:00,62.447,62.476,62.416,62.467,348210000.0
2009-11-30 12:05:00,62.455,62.461,62.37,62.378,504030000.0
2009-11-30 12:10:00,62.404,62.425,62.355,62.413,62310000.0
2009-11-30 12:15:00,62.404,62.404,62.306,62.365,75710000.0
2009-11-30 12:20:00,62.381,62.413,62.358,62.409,79560000.0
2009-11-30 12:25:00,62.408,62.447,62.408,62.429,66860000.0
2009-11-30 12:30:00,62.431,62.446,62.395,62.434,73350000.0
2009-11-30 12:35:00,62.426,62.454,62.405,62.446,69480000.0
2009-11-30 12:40:00,62.447,62.448,62.371,62.394,64360000.0
2009-11-30 12:45:00,62.395,62.408,62.327,62.352,64660000.0
2009-11-30 12:50:00,62.362,62.407,62.344,62.377,50950000.0
2009-11-30 12:55:00,62.402,62.428,62.369,62.428,64460000.0
2009-11-30 13:00:00,62.429,62.429,62.382,62.413,47980000.0
2009-11-30 13:05:00,62.429,62.457,62.316,62.316,56070000.0
2009-11-30 13:10:00,62.372,62.374,62.248,62.294,87910000.0
2009-11-30 13:15:00,62.302,62.337,62.279,62.337,82410000.0
2009-11-30 13:20:00,62.332,62.351,62.302,62.351,71650000.0
2009-11-30 13:25:00,62.376,62.383,62.312,62.32,62410000.0
2009-11-30 13:30:00,62.325,62.338,62.294,62.338,74140000.0
2009-11-30 13:35:00,62.351,62.374,62.326,62.343,56890000.0
2009-11-30 13:40:00,62.364,62.401,62.357,62.393,60460000.0
2009-11-30 13:45:00,62.388,62.409,62.37,62.398,62810000.0
2009-11-30 13:50:00,62.409,62.412,62.367,62.375,65380000.0
2009-11-30 13:55:00,62.378,62.392,62.352,62.382,67430000.0
2009-11-30 14:00:00,62.38,62.387,62.322,62.353,76010000.0
2009-11-30 14:05:00,62.368,62.371,62.335,62.355,60520000.0
2009-11-30 14:10:00,62.342,62.373,62.326,62.373,59090000.0
2009-11-30 14:15:00,62.365,62.382,62.334,62.35,69090000.0
2009-11-30 14:20:00,62.334,62.346,62.271,62.303,80100000.0
2009-11-30 14:25:00,62.298,62.313,62.263,62.275,79010000.0
2009-11-30 14:30:00,62.287,62.317,62.263,62.294,50360000.0
2009-11-30 14:35:00,62.283,62.331,62.256,62.325,67550000.0
2009-11-30 14:40:00,62.325,62.326,62.29,62.303,67090000.0
2009-11-30 14:45:00,62.313,62.345,62.289,62.335,73000000.0
2009-11-30 14:50:00,62.324,62.353,62.31,62.316,58720000.0
2009-11-30 14:55:00,62.331,62.361,62.306,62.351,66380000.0
2009-11-30 15:00:00,62.364,62.43,62.336,62.418,60490000.0
2009-11-30 15:05:00,62.404,62.501,62.4,62.436,62120000.0
2009-11-30 15:10:00,62.443,62.443,62.328,62.39,65360000.0
2009-11-30 15:15:00,62.385,62.444,62.369,62.439,84040000.0
2009-11-30 15:20:00,62.43,62.47,62.42,62.448,64800000.0
2009-11-30 15:25:00,62.457,62.457,62.42,62.437,66700000.0
2009-11-30 15:30:00,62.437,62.486,62.395,62.486,68210000.0
2009-11-30 15:35:00,62.485,62.53,62.464,62.514,78910000.0
2009-11-30 15:40:00,62.541,62.59,62.491,62.514,72080000.0
2009-11-30 15:45:00,62.491,62.526,62.465,62.503,60100000.0
2009-11-30 15:50:00,62.502,62.51,62.428,62.445,51390000.0
2009-11-30 15:55:00,62.453,62.479,62.399,62.446,75450000.0
2009-11-30 16:00:00,62.471,62.505,62.42,62.468,72160000.0
2009-11-30 16:05:00,62.476,62.524,62.46,62.491,79930000.0
2009-11-30 16:10:00,62.455,62.492,62.442,62.466,66040000.0
2009-11-30 16:15:00,62.478,62.509,62.441,62.463,70070000.0
2009-11-30 16:20:00,62.487,62.492,62.43,62.473,61470000.0
2009-11-30 16:25:00,62.463,62.529,62.454,62.518,72540000.0
2009-11-30 16:30:00,62.506,62.516,62.43,62.455,68110000.0
2009-11-30 16:35:00,62.476,62.547,62.454,62.517,63700000.0
2009-11-30 16:40:00,62.524,62.611,62.504,62.563,80680000.0
2009-11-30 16:45:00,62.539,62.553,62.501,62.548,64830000.0
2009-11-30 16:50:00,62.558,62.562,62.497,62.53,62740000.0
2009-11-30 16:55:00,62.553,62.56,62.505,62.51,62520000.0
2009-11-30 17:00:00,62.533,62.575,62.504,62.532,73620000.0
2009-11-30 17:05:00,62.527,62.578,62.514,62.577,50050000.0
2009-11-30 17:10:00,62.568,62.582,62.498,62.528,70000000.0
2009-11-30 17:15:00,62.53,62.53,62.488,62.493,61960000.0
2009-11-30 17:20:00,62.517,62.517,62.481,62.513,55390000.0
2009-11-30 17:25:00,62.514,62.514,62.427,62.449,59200000.0
2009-11-30 17:30:00,62.44,62.473,62.328,62.375,63350000.0
2009-11-30 17:35:00,62.379,62.379,62.317,62.345,70930000.0
2009-11-30 17:40:00,62.342,62.351,62.301,62.342,55570000.0
2009-11-30 17:45:00,62.332,62.332,62.237,62.27,88810000.0
2009-11-30 17:50:00,62.287,62.287,62.223,62.258,61210000.0
2009-11-30 17:55:00,62.241,62.252,62.13,62.13,63550000.0
2009-11-30 18:00:00,62.15,62.222,62.15,62.203,70400000.0
2009-11-30 18:05:00,62.197,62.216,62.159,62.171,75910000.0
2009-11-30 18:10:00,62.179,62.21,62.172,62.198,71250000.0
2009-11-30 18:15:00,62.162,62.162,62.088,62.116,72800000.0
2009-11-30 18:20:00,62.15,62.15,62.094,62.127,73690000.0
2009-11-30 18:25:00,62.12,62.152,62.084,62.084,77590000.0
2009-11-30 18:30:00,62.103,62.171,62.103,62.156,69680000.0
2009-11-30 18:35:00,62.158,62.186,62.138,62.161,64180000.0
2009-11-30 18:40:00,62.205,62.244,62.164,62.233,83840000.0
2009-11-30 18:45:00,62.265,62.265,62.184,62.192,73030000.0
2009-11-30 18:50:00,62.181,62.19,62.138,62.144,55360000.0
2009-11-30 18:55:00,62.148,62.175,62.13,62.146,52150000.0
2009-11-30 19:00:00,62.169,62.198,62.143,62.19,58430000.0
2009-11-30 19:05:00,62.181,62.217,62.17,62.212,71660000.0
2009-11-30 19:10:00,62.203,62.234,62.188,62.233,80540000.0
2009-11-30 19:15:00,62.237,62.253,62.213,62.236,45450000.0
2009-11-30 19:20:00,62.249,62.26,62.228,62.229,53990000.0
2009-11-30 19:25:00,62.228,62.242,62.209,62.224,64840000.0
2009-11-30 19:30:00,62.232,62.238,62.184,62.187,48550000.0
2009-11-30 19:35:00,62.207,62.233,62.188,62.228,54200000.0
2009-11-30 19:40:00,62.224,62.244,62.202,62.211,50780000.0
2009-11-30 19:45:00,62.23,62.256,62.212,62.249,62590000.0
2009-11-30 19:50:00,62.256,62.285,62.24,62.282,69270000.0
2009-11-30 19:55:00,62.274,62.286,62.237,62.239,73830000.0
2009-11-30 20:00:00,62.29,62.294,62.229,62.255,72710000.0
2009-11-30 20:05:00,62.25,62.269,62.235,62.243,70890000.0
2009-11-30 20:10:00,62.234,62.253,62.207,62.243,71490000.0
2009-11-30 20:15:00,62.257,62.268,62.216,62.232,59050000.0
2009-11-30 20:20:00,62.239,62.281,62.221,62.276,68400000.0
2009-11-30 20:25:00,62.259,62.296,62.25,62.296,60940000.0
2009-11-30 20:30:00,62.289,62.289,62.221,62.28,69280000.0
2009-11-30 20:35:00,62.272,62.284,62.236,62.284,63830000.0
2009-11-30 20:40:00,62.278,62.305,62.248,62.272,72540000.0
2009-11-30 20:45:00,62.286,62.309,62.265,62.282,61130000.0
2009-11-30 20:50:00,62.293,62.332,62.28,62.282,50690000.0
2009-11-30 20:55:00,62.284,62.284,62.246,62.25,57060000.0
2009-11-30 21:00:00,62.267,62.298,62.243,62.298,52980000.0
2009-11-30 21:05:00,62.287,62.315,62.272,62.307,62890000.0
2009-11-30 21:10:00,62.31,62.32,62.302,62.302,38810000.0
2009-11-30 21:15:00,62.315,62.315,62.279,62.291,46240000.0
2009-11-30 21:20:00,62.283,62.298,62.253,62.277,57660000.0
2009-11-30 21:25:00,62.286,62.301,62.252,62.291,54190000.0
2009-11-30 21:30:00,62.317,62.317,62.269,62.281,70000000.0
2009-11-30 21:35:00,62.292,62.292,62.216,62.281,67480000.0
2009-11-30 21:40:00,62.289,62.292,62.258,62.287,73090000.0
2009-11-30 21:45:00,62.285,62.316,62.26,62.294,49430000.0
2009-11-30 21:50:00,62.304,62.319,62.281,62.313,64300000.0
2009-11-30 21:55:00,62.305,62.333,62.276,62.306,71560000.0
2009-11-30 22:00:00,62.284,62.308,62.255,62.261,65950000.0
2009-11-30 22:05:00,62.271,62.303,62.26,62.293,66590000.0
2009-11-30 22:10:00,62.298,62.302,62.261,62.279,73730000.0
2009-11-30 22:15:00,62.294,62.345,62.271,62.33,75530000.0
2009-11-30 22:20:00,62.328,62.362,62.294,62.328,66020000.0
2009-11-30 22:25:00,62.334,62.358,62.323,62.352,49460000.0
2009-11-30 22:30:00,62.36,62.389,62.338,62.384,70490000.0
2009-11-30 22:35:00,62.381,62.436,62.364,62.436,64350000.0
2009-11-30 22:40:00,62.432,62.445,62.388,62.403,52130000.0
2009-11-30 22:45:00,62.418,62.428,62.369,62.383,74130000.0
2009-11-30 22:50:00,62.387,62.392,62.349,62.363,56040000.0
2009-11-30 22:55:00,62.385,62.417,62.345,62.396,74590000.0
2009-11-30 23:00:00,62.424,62.426,62.383,62.405,53930000.0
2009-11-30 23:05:00,62.391,62.399,62.364,62.393,43810000.0
2009-11-30 23:10:00,62.384,62.392,62.361,62.374,74140000.0
2009-11-30 23:15:00,62.374,62.374,62.329,62.344,89680000.0
2009-11-30 23:20:00,62.35,62.35,62.3,62.322,55870000.0
2009-11-30 23:25:00,62.31,62.333,62.276,62.298,65580000.0
2009-11-30 23:30:00,62.326,62.328,62.296,62.301,54360000.0
2009-11-30 23:35:00,62.308,62.323,62.28,62.298,56140000.0
2009-11-30 23:40:00,62.314,62.322,62.298,62.298,54130000.0
2009-11-30 23:45:00,62.33,62.33,62.293,62.303,39730000.0
2009-11-30 23:50:00,62.302,62.315,62.274,62.315,53470000.0
2009-11-30 23:55:00,62.304,62.393,62.289,62.37,67020000.0
2009-12-01 00:00:00,62.379,62.379,62.306,62.312,53010000.0
2009-12-01 00:05:00,62.326,62.326,62.266,62.28,62350000.0
2009-12-01 00:10:00,62.278,62.309,62.269,62.301,61820000.0
2009-12-01 00:15:00,62.3,62.322,62.284,62.309,70290000.0
2009-12-01 00:20:00,62.312,62.324,62.293,62.298,60940000.0
2009-12-01 00:25:00,62.305,62.33,62.291,62.329,59220000.0
2009-12-01 00:30:00,62.332,62.348,62.296,62.346,60650000.0
2009-12-01 00:35:00,62.369,62.397,62.327,62.34,65310000.0
2009-12-01 00:40:00,62.332,62.365,62.315,62.349,70470000.0
2009-12-01 00:45:00,62.362,62.408,62.339,62.406,61080000.0
2009-12-01 00:50:00,62.391,62.4,62.342,62.378,54420000.0
2009-12-01 00:55:00,62.358,62.364,62.328,62.357,58880000.0
2009-12-01 01:00:00,62.373,62.391,62.34,62.365,58060000.0
2009-12-01 01:05:00,62.37,62.39,62.353,62.381,37170000.0
2009-12-01 01:10:00,62.368,62.382,62.358,62.36,29020000.0
2009-12-01 01:15:00,62.372,62.372,62.312,62.336,55910000.0
2009-12-01 01:20:00,62.328,62.344,62.283,62.283,39420000.0
2009-12-01 01:25:00,62.291,62.323,62.264,62.297,61940000.0
2009-12-01 01:30:00,62.3,62.317,62.283,62.315,72220000.0
2009-12-01 01:35:00,62.313,62.343,62.269,62.297,72770000.0
2009-12-01 01:40:00,62.297,62.336,62.28,62.284,68260000.0
2009-12-01 01:45:00,62.313,62.319,62.273,62.305,81390000.0
2009-12-01 01:50:00,62.292,62.395,62.28,62.394,60460000.0
2009-12-01 01:55:00,62.396,62.399,62.357,62.367,51000000.0
2009-12-01 02:00:00,62.405,62.448,62.397,62.446,339390000.0
2009-12-01 02:05:00,62.444,62.472,62.416,62.463,319540000.0
2009-12-01 02:10:00,62.454,62.461,62.4,62.427,325070000.0
2009-12-01 02:15:00,62.433,62.443,62.392,62.413,394910000.0
2009-12-01 02:20:00,62.436,62.502,62.416,62.494,440400000.0
2009-12-01 02:25:00,62.482,62.539,62.457,62.539,178400000.0
2009-12-01 02:30:00,62.538,62.538,62.469,62.471,399450000.0
2009-12-01 02:35:00,62.492,62.492,62.431,62.433,603300000.0
2009-12-01 02:40:00,62.453,62.46,62.41,62.41,412770000.0
2009-12-01 02:45:00,62.428,62.435,62.382,62.393,282310000.0
2009-12-01 02:50:00,62.43,62.462,62.404,62.434,554740000.0
2009-12-01 02:55:00,62.42,62.422,62.355,62.386,453700000.0
2009-12-01 03:00:00,62.394,62.424,62.37,62.401,279820000.0
2009-12-01 03:05:00,62.419,62.473,62.391,62.441,414270000.0
2009-12-01 03:10:00,62.474,62.474,62.42,62.447,401090000.0
2009-12-01 03:15:00,62.444,62.444,62.414,62.414,496470000.0
2009-12-01 03:20:00,62.432,62.437,62.402,62.413,318300000.0
2009-12-01 03:25:00,62.433,62.435,62.401,62.411,443780000.0
2009-12-01 03:30:00,62.433,62.451,62.407,62.434,345380000.0
2009-12-01 03:35:00,62.425,62.458,62.397,62.438,317080000.0
2009-12-01 03:40:00,62.478,62.483,62.429,62.439,309750000.0
2009-12-01 03:45:00,62.463,62.469,62.434,62.448,410920000.0
2009-12-01 03:50:00,62.484,62.493,62.438,62.482,346330000.0
2009-12-01 03:55:00,62.484,62.502,62.442,62.502,347610000.0
2009-12-01 04:00:00,62.503,62.686,62.467,62.606,491760000.0
2009-12-01 04:05:00,62.635,62.848,62.613,62.804,177930000.0
2009-12-01 04:10:00,62.81,62.866,62.753,62.783,349910000.0
2009-12-01 04:15:00,62.785,62.833,62.75,62.759,600370000.0
2009-12-01 04:20:00,62.795,62.86,62.774,62.854,404700000.0
2009-12-01 04:25:00,62.867,62.968,62.863,62.912,146450000.0
2009-12-01 04:30:00,62.92,62.962,62.904,62.909,63660000.0
2009-12-01 04:35:00,62.926,62.933,62.801,62.82,64790000.0
2009-12-01 04:40:00,62.813,62.842,62.782,62.807,62480000.0
2009-12-01 04:45:00,62.81,62.909,62.797,62.909,65120000.0
2009-12-01 04:50:00,62.914,62.926,62.866,62.874,59840000.0
2009-12-01 04:55:00,62.896,62.917,62.851,62.901,66050000.0
2009-12-01 05:00:00,62.909,62.996,62.89,62.991,85110000.0
2009-12-01 05:05:00,63.018,63.102,62.995,63.057,75420000.0
2009-12-01 05:10:00,63.06,63.07,63.026,63.048,90470000.0
2009-12-01 05:15:00,63.088,63.176,63.057,63.094,75320000.0
2009-12-01 05:20:00,63.095,63.127,63.052,63.112,85950000.0
2009-12-01 05:25:00,63.124,63.171,63.078,63.078,76160000.0
2009-12-01 05:30:00,63.12,63.137,62.986,63.05,69340000.0
2009-12-01 05:35:00,63.08,63.093,63.036,63.063,77430000.0
2009-12-01 05:40:00,63.065,63.082,63.009,63.024,71190000.0
2009-12-01 05:45:00,63.023,63.033,62.963,62.981,72090000.0
2009-12-01 05:50:00,62.977,62.999,62.957,62.975,62290000.0
2009-12-01 05:55:00,62.97,62.972,62.914,62.951,64830000.0
2009-12-01 06:00:00,62.982,63.023,62.958,62.968,88420000.0
2009-12-01 06:05:00,62.974,62.985,62.908,62.908,66920000.0
2009-12-01 06:10:00,62.933,62.972,62.921,62.952,74460000.0
2009-12-01 06:15:00,62.96,63.013,62.932,63.0,61360000.0
2009-12-01 06:20:00,62.992,63.053,62.984,63.053,72030000.0
2009-12-01 06:25:00,63.056,63.093,63.021,63.072,61330000.0
2009-12-01 06:30:00,63.088,63.088,62.997,63.003,73890000.0
2009-12-01 06:35:00,63.012,63.054,62.994,63.054,61550000.0
2009-12-01 06:40:00,63.052,63.09,63.039,63.057,79300000.0
2009-12-01 06:45:00,63.082,63.118,63.055,63.088,73560000.0
2009-12-01 06:50:00,63.106,63.11,63.053,63.077,73350000.0
2009-12-01 06:55:00,63.076,63.092,63.058,63.076,75840000.0
2009-12-01 07:00:00,63.105,63.113,63.039,63.079,71390000.0
2009-12-01 07:05:00,63.09,63.118,63.076,63.086,76420000.0
2009-12-01 07:10:00,63.11,63.128,63.037,63.072,82350000.0
2009-12-01 07:15:00,63.089,63.139,63.045,63.067,56750000.0
2009-12-01 07:20:00,63.058,63.092,63.046,63.073,70850000.0
2009-12-01 07:25:00,63.082,63.093,63.023,63.035,72510000.0
2009-12-01 07:30:00,63.055,63.055,63.002,63.037,90250000.0
2009-12-01 07:35:00,63.05,63.058,63.004,63.029,80720000.0
2009-12-01 07:40:00,63.038,63.061,63.02,63.038,88230000.0
2009-12-01 07:45:00,63.024,63.067,63.014,63.026,83240000.0
2009-12-01 07:50:00,63.051,63.06,63.025,63.038,71700000.0
2009-12-01 07:55:00,63.037,63.082,63.021,63.082,79970000.0
2009-12-01 08:00:00,63.078,63.099,63.049,63.081,74060000.0
2009-12-01 08:05:00,63.068,63.091,63.031,63.041,78840000.0
2009-12-01 08:10:00,63.058,63.085,63.034,63.044,77690000.0
2009-12-01 08:15:00,63.064,63.072,63.029,63.054,68340000.0
2009-12-01 08:20:00,63.058,63.09,63.031,63.07,76350000.0
2009-12-01 08:25:00,63.062,63.097,63.051,63.072,61180000.0
2009-12-01 08:30:00,63.106,63.178,63.086,63.144,83040000.0
2009-12-01 08:35:00,63.144,63.181,62.684,62.804,74110000.0
2009-12-01 08:40:00,62.869,62.923,62.713,62.713,74730000.0
2009-12-01 08:45:00,62.755,62.803,62.699,62.752,78510000.0
2009-12-01 08:50:00,62.743,62.745,62.583,62.662,69440000.0
2009-12-01 08:55:00,62.661,62.695,62.608,62.686,72640000.0
2009-12-01 09:00:00,62.712,62.785,62.681,62.782,67880000.0
2009-12-01 09:05:00,62.789,62.791,62.688,62.741,84700000.0
2009-12-01 09:10:00,62.758,62.782,62.734,62.744,71200000.0
2009-12-01 09:15:00,62.762,62.792,62.717,62.792,77380000.0
2009-12-01 09:20:00,62.781,62.855,62.773,62.826,75950000.0
2009-12-01 09:25:00,62.849,62.852,62.802,62.825,79840000.0
2009-12-01 09:30:00,62.845,62.868,62.826,62.851,65310000.0
2009-12-01 09:35:00,62.844,62.902,62.83,62.877,69540000.0
2009-12-01 09:40:00,62.865,62.903,62.833,62.902,82990000.0
2009-12-01 09:45:00,62.896,62.912,62.881,62.881,82230000.0
2009-12-01 09:50:00,62.893,62.901,62.859,62.895,75540000.0
2009-12-01 09:55:00,62.904,62.919,62.873,62.897,91000000.0
2009-12-01 10:00:00,62.9,62.904,62.811,62.892,76050000.0
2009-12-01 10:05:00,62.916,62.951,62.886,62.916,69810000.0
2009-12-01 10:10:00,62.91,62.922,62.829,62.829,78540000.0
2009-12-01 10:15:00,62.858,62.864,62.816,62.819,69020000.0
2009-12-01 10:20:00,62.849,62.856,62.815,62.827,72290000.0
2009-12-01 10:25:00,62.832,62.857,62.808,62.844,79430000.0
2009-12-01 10:30:00,62.841,62.865,62.826,62.837,73600000.0
2009-12-01 10:35:00,62.861,62.937,62.851,62.923,82420000.0
2009-12-01 10:40:00,62.961,62.981,62.92,62.926,91970000.0
2009-12-01 10:45:00,62.939,62.959,62.789,62.829,84980000.0
2009-12-01 10:50:00,62.832,62.954,62.82,62.944,77520000.0
2009-12-01 10:55:00,62.937,62.937,62.859,62.878,81510000.0
2009-12-01 11:00:00,62.899,62.912,62.84,62.884,73110000.0
2009-12-01 11:05:00,62.874,62.879,62.826,62.857,97100000.0
2009-12-01 11:10:00,62.881,62.928,62.849,62.895,82200000.0
2009-12-01 11:15:00,62.912,62.912,62.843,62.885,71340000.0
2009-12-01 11:20:00,62.871,62.888,62.845,62.86,77320000.0
2009-12-01 11:25:00,62.847,62.89,62.836,62.885,67660000.0
2009-12-01 11:30:00,62.909,62.913,62.803,62.837,86840000.0
2009-12-01 11:35:00,62.843,62.853,62.816,62.853,64750000.0
2009-12-01 11:40:00,62.86,62.882,62.848,62.88,77290000.0
2009-12-01 11:45:00,62.88,62.885,62.843,62.846,73650000.0
2009-12-01 11:50:00,62.851,62.88,62.829,62.837,70890000.0
2009-12-01 11:55:00,62.839,62.862,62.814,62.848,73300000.0
2009-12-01 12:00:00,62.861,62.863,62.801,62.814,69480000.0
2009-12-01 12:05:00,62.831,62.859,62.811,62.825,70130000.0
2009-12-01 12:10:00,62.851,62.889,62.812,62.874,90580000.0
2009-12-01 12:15:00,62.885,62.909,62.847,62.864,79720000.0
2009-12-01 12:20:00,62.848,62.861,62.817,62.817,68680000.0
2009-12-01 12:25:00,62.842,62.852,62.769,62.823,75240000.0
2009-12-01 12:30:00,62.848,62.851,62.783,62.831,81860000.0
2009-12-01 12:35:00,62.834,62.834,62.786,62.818,73660000.0
2009-12-01 12:40:00,62.806,62.821,62.782,62.8,73180000.0
2009-12-01 12:45:00,62.805,62.805,62.763,62.777,77910000.0
2009-12-01 12:50:00,62.782,62.782,62.73,62.741,72730000.0
2009-12-01 12:55:00,62.75,62.801,62.745,62.801,69810000.0
2009-12-01 13:00:00,62.805,62.805,62.752,62.757,67870000.0
2009-12-01 13:05:00,62.778,62.799,62.755,62.787,69860000.0
2009-12-01 13:10:00,62.785,62.79,62.755,62.778,70560000.0
2009-12-01 13:15:00,62.791,62.799,62.745,62.799,64240000.0
2009-12-01 13:20:00,62.788,62.792,62.763,62.781,84360000.0
2009-12-01 13:25:00,62.777,62.786,62.753,62.784,75920000.0
2009-12-01 13:30:00,62.791,62.827,62.755,62.792,91760000.0
2009-12-01 13:35:00,62.812,62.839,62.79,62.816,67610000.0
2009-12-01 13:40:00,62.818,62.818,62.782,62.786,87550000.0
2009-12-01 13:45:00,62.801,62.821,62.779,62.801,67310000.0
2009-12-01 13:50:00,62.799,62.813,62.769,62.784,86890000.0
2009-12-01 13:55:00,62.791,62.83,62.779,62.824,73380000.0
2009-12-01 14:00:00,62.824,62.833,62.796,62.807,65220000.0
2009-12-01 14:05:00,62.828,62.886,62.806,62.881,67400000.0
2009-12-01 14:10:00,62.894,62.916,62.865,62.905,65120000.0
2009-12-01 14:15:00,62.914,62.914,62.856,62.873,62990000.0
2009-12-01 14:20:00,62.872,62.9,62.866,62.87,74280000.0
2009-12-01 14:25:00,62.892,62.895,62.852,62.866,71250000.0
2009-12-01 14:30:00,62.893,62.978,62.874,62.962,90340000.0
2009-12-01 14:35:00,62.982,62.982,62.901,62.911,71660000.0
2009-12-01 14:40:00,62.934,62.943,62.892,62.943,65020000.0
2009-12-01 14:45:00,62.939,63.003,62.914,62.967,82040000.0
2009-12-01 14:50:00,62.973,62.982,62.933,62.969,68160000.0
2009-12-01 14:55:00,62.968,62.972,62.923,62.932,72180000.0
2009-12-01 15:00:00,62.939,62.939,62.819,62.819,72530000.0
2009-12-01 15:05:00,62.832,62.879,62.816,62.87,62530000.0
2009-12-01 15:10:00,62.875,62.902,62.867,62.888,65230000.0
2009-12-01 15:15:00,62.891,62.891,62.838,62.876,69400000.0
2009-12-01 15:20:00,62.873,62.877,62.806,62.818,71420000.0
2009-12-01 15:25:00,62.826,62.846,62.791,62.793,80260000.0
2009-12-01 15:30:00,62.818,62.84,62.779,62.81,84140000.0
2009-12-01 15:35:00,62.819,62.86,62.783,62.828,85670000.0
2009-12-01 15:40:00,62.844,62.844,62.8,62.822,62810000.0
2009-12-01 15:45:00,62.841,62.843,62.802,62.831,69900000.0
2009-12-01 15:50:00,62.824,62.841,62.805,62.837,425490000.0
2009-12-01 15:55:00,62.84,62.893,62.818,62.87,363570000.0
2009-12-01 16:00:00,62.88,62.915,62.853,62.891,520640000.0
2009-12-01 16:05:00,62.88,62.88,62.788,62.798,454900000.0
2009-12-01 16:10:00,62.828,62.83,62.782,62.82,478810000.0
2009-12-01 16:15:00,62.819,62.85,62.801,62.835,413230000.0
2009-12-01 16:20:00,62.845,62.853,62.803,62.816,361580000.0
2009-12-01 16:25:00,62.824,62.832,62.783,62.828,326140000.0
2009-12-01 16:30:00,62.833,62.844,62.799,62.823,535570000.0
2009-12-01 16:35:00,62.846,62.854,62.82,62.823,322960000.0
2009-12-01 16:40:00,62.848,62.857,62.804,62.825,544350000.0
2009-12-01 16:45:00,62.829,62.852,62.807,62.828,485250000.0
2009-12-01 16:50:00,62.827,62.871,62.795,62.795,552960000.0
2009-12-01 16:55:00,62.816,62.853,62.795,62.821,530890000.0
2009-12-01 17:00:00,62.835,62.848,62.736,62.775,522280000.0
2009-12-01 17:05:00,62.783,62.785,62.657,62.674,426570000.0
2009-12-01 17:10:00,62.678,62.678,62.607,62.63,459990000.0
2009-12-01 17:15:00,62.649,62.721,62.619,62.693,427750000.0
2009-12-01 17:20:00,62.71,62.769,62.673,62.738,366360000.0
2009-12-01 17:25:00,62.741,62.761,62.699,62.756,433270000.0
2009-12-01 17:30:00,62.761,62.761,62.689,62.723,428250000.0
2009-12-01 17:35:00,62.716,62.758,62.695,62.715,558160000.0
2009-12-01 17:40:00,62.733,62.733,62.673,62.7,464690000.0
2009-12-01 17:45:00,62.718,62.718,62.668,62.683,423290000.0
2009-12-01 17:50:00,62.713,62.734,62.681,62.681,453500000.0
2009-12-01 17:55:00,62.706,62.772,62.681,62.772,398170000.0
2009-12-01 18:00:00,62.777,62.784,62.688,62.739,434060000.0
2009-12-01 18:05:00,62.736,62.765,62.687,62.72,534840000.0
2009-12-01 18:10:00,62.708,62.735,62.682,62.697,350620000.0
2009-12-01 18:15:00,62.716,62.734,62.672,62.704,377740000.0
2009-12-01 18:20:00,62.725,62.76,62.687,62.737,400870000.0
2009-12-01 18:25:00,62.746,62.749,62.702,62.734,303500000.0
2009-12-01 18:30:00,62.733,62.753,62.704,62.736,473070000.0
2009-12-01 18:35:00,62.74,62.742,62.7,62.719,278350000.0
2009-12-01 18:40:00,62.709,62.743,62.693,62.734,278780000.0
2009-12-01 18:45:00,62.723,62.725,62.682,62.705,283380000.0
2009-12-01 18:50:00,62.704,62.74,62.684,62.725,452100000.0
2009-12-01 18:55:00,62.724,62.751,62.705,62.722,167770000.0
2009-12-01 19:00:00,62.754,62.766,62.728,62.763,269730000.0
2009-12-01 19:05:00,62.754,62.782,62.735,62.771,288760000.0
2009-12-01 19:10:00,62.762,62.766,62.733,62.766,250340000.0
2009-12-01 19:15:00,62.773,62.777,62.733,62.757,315530000.0
2009-12-01 19:20:00,62.773,62.773,62.726,62.744,386610000.0
2009-12-01 19:25:00,62.744,62.766,62.716,62.766,451220000.0
2009-12-01 19:30:00,62.763,62.764,62.711,62.736,475680000.0
2009-12-01 19:35:00,62.737,62.743,62.711,62.714,417840000.0
2009-12-01 19:40:00,62.718,62.725,62.682,62.707,408210000.0
2009-12-01 19:45:00,62.714,62.714,62.682,62.682,462060000.0
2009-12-01 19:50:00,62.705,62.734,62.684,62.703,321400000.0
2009-12-01 19:55:00,62.726,62.736,62.702,62.723,423070000.0
2009-12-01 20:00:00,62.721,62.721,62.684,62.706,332580000.0
2009-12-01 20:05:00,62.694,62.715,62.679,62.705,322310000.0
2009-12-01 20:10:00,62.703,62.736,62.681,62.736,443090000.0
2009-12-01 20:15:00,62.729,62.75,62.706,62.736,274970000.0
2009-12-01 20:20:00,62.738,62.762,62.713,62.732,289240000.0
2009-12-01 20:25:00,62.748,62.756,62.729,62.746,414700000.0
2009-12-01 20:30:00,62.744,62.755,62.712,62.712,439720000.0
2009-12-01 20:35:00,62.727,62.732,62.694,62.708,206380000.0
2009-12-01 20:40:00,62.726,62.73,62.684,62.714,417600000.0
2009-12-01 20:45:00,62.707,62.71,62.642,62.673,597920000.0
2009-12-01 20:50:00,62.678,62.694,62.665,62.683,401180000.0
2009-12-01 20:55:00,62.677,62.734,62.655,62.704,473870000.0
2009-12-01 21:00:00,62.727,62.731,62.698,62.716,350180000.0
2009-12-01 21:05:00,62.723,62.732,62.693,62.722,502090000.0
2009-12-01 21:10:00,62.728,62.737,62.695,62.717,462930000.0
2009-12-01 21:15:00,62.726,62.736,62.701,62.734,460140000.0
2009-12-01 21:20:00,62.722,62.728,62.684,62.685,373650000.0
2009-12-01 21:25:00,62.718,62.758,62.706,62.732,397980000.0
2009-12-01 21:30:00,62.755,62.759,62.709,62.737,329310000.0
2009-12-01 21:35:00,62.735,62.739,62.711,62.735,496320000.0
2009-12-01 21:40:00,62.734,62.744,62.705,62.728,340420000.0
2009-12-01 21:45:00,62.732,62.737,62.708,62.737,524040000.0
2009-12-01 21:50:00,62.735,62.76,62.714,62.744,459280000.0
2009-12-01 21:55:00,62.751,62.767,62.724,62.75,573900000.0
2009-12-01 22:00:00,62.757,62.773,62.727,62.758,538630000.0
2009-12-01 22:05:00,62.749,62.767,62.731,62.731,456280000.0
2009-12-01 22:10:00,62.739,62.77,62.728,62.751,426490000.0
2009-12-01 22:15:00,62.776,62.784,62.751,62.751,463460000.0
2009-12-01 22:20:00,62.784,62.811,62.754,62.807,424020000.0
2009-12-01 22:25:00,62.813,62.824,62.744,62.753,409620000.0
2009-12-01 22:30:00,62.792,62.821,62.768,62.777,427420000.0
2009-12-01 22:35:00,62.794,62.795,62.751,62.756,418580000.0
2009-12-01 22:40:00,62.777,62.793,62.754,62.754,553970000.0
2009-12-01 22:45:00,62.783,62.783,62.734,62.757,431170000.0
2009-12-01 22:50:00,62.762,62.769,62.723,62.759,428050000.0
2009-12-01 22:55:00,62.756,62.764,62.72,62.751,457670000.0
2009-12-01 23:00:00,62.772,62.772,62.71,62.725,415120000.0
2009-12-01 23:05:00,62.741,62.765,62.714,62.747,439440000.0
2009-12-01 23:10:00,62.75,62.763,62.726,62.734,540250000.0
2009-12-01 23:15:00,62.767,62.767,62.731,62.748,307930000.0
2009-12-01 23:20:00,62.748,62.79,62.733,62.768,347500000.0
2009-12-01 23:25:00,62.782,62.802,62.765,62.8,384170000.0
2009-12-01 23:30:00,62.807,62.819,62.776,62.799,319800000.0
2009-12-01 23:35:00,62.797,62.811,62.773,62.778,486360000.0
2009-12-01 23:40:00,62.802,62.812,62.776,62.799,253610000.0
2009-12-01 23:45:00,62.815,62.815,62.766,62.769,311880000.0
2009-12-01 23:50:00,62.778,62.794,62.747,62.754,321750000.0
2009-12-01 23:55:00,62.774,62.776,62.742,62.749,388930000.0
2009-12-02 00:00:00,62.765,62.765,62.703,62.721,171660000.0
2009-12-02 00:05:00,62.726,62.768,62.704,62.716,241460000.0
2009-12-02 00:10:00,62.726,62.732,62.705,62.728,300440000.0
2009-12-02 00:15:00,62.734,62.747,62.717,62.746,280050000.0
2009-12-02 00:20:00,62.756,62.774,62.737,62.752,295760000.0
2009-12-02 00:25:00,62.768,62.787,62.753,62.76,394530000.0
2009-12-02 00:30:00,62.773,62.801,62.763,62.77,473310000.0
2009-12-02 00:35:00,62.787,62.79,62.761,62.777,450800000.0
2009-12-02 00:40:00,62.78,62.786,62.747,62.751,404510000.0
2009-12-02 00:45:00,62.774,62.774,62.733,62.733,394490000.0
2009-12-02 00:50:00,62.752,62.781,62.73,62.759,519690000.0
2009-12-02 00:55:00,62.741,62.773,62.716,62.773,293280000.0
2009-12-02 01:00:00,62.785,62.785,62.734,62.78,415890000.0
2009-12-02 01:05:00,62.772,62.791,62.754,62.784,347560000.0
2009-12-02 01:10:00,62.776,62.784,62.727,62.727,309000000.0
2009-12-02 01:15:00,62.761,62.785,62.73,62.785,434940000.0
2009-12-02 01:20:00,62.776,62.781,62.694,62.694,314150000.0
2009-12-02 01:25:00,62.703,62.753,62.683,62.73,288030000.0
2009-12-02 01:30:00,62.754,62.781,62.719,62.765,459570000.0
2009-12-02 01:35:00,62.785,62.793,62.724,62.793,375170000.0
2009-12-02 01:40:00,62.793,62.798,62.75,62.776,192690000.0
2009-12-02 01:45:00,62.775,62.777,62.725,62.755,487280000.0
2009-12-02 01:50:00,62.762,62.773,62.738,62.766,553520000.0
2009-12-02 01:55:00,62.762,62.775,62.736,62.746,333730000.0
2009-12-02 02:00:00,62.738,62.759,62.696,62.708,330980000.0
2009-12-02 02:05:00,62.716,62.724,62.692,62.695,322950000.0
2009-12-02 02:10:00,62.718,62.773,62.703,62.772,321800000.0
2009-12-02 02:15:00,62.775,62.783,62.729,62.729,392320000.0
2009-12-02 02:20:00,62.753,62.753,62.675,62.732,444750000.0
2009-12-02 02:25:00,62.724,62.756,62.704,62.745,181020000.0
2009-12-02 02:30:00,62.744,62.757,62.715,62.731,405200000.0
2009-12-02 02:35:00,62.754,62.797,62.73,62.783,594680000.0
2009-12-02 02:40:00,62.791,62.831,62.768,62.826,425480000.0
2009-12-02 02:45:00,62.832,62.849,62.786,62.823,261760000.0
2009-12-02 02:50:00,62.847,62.872,62.831,62.842,563510000.0
2009-12-02 02:55:00,62.871,62.871,62.816,62.824,456590000.0
2009-12-02 03:00:00,62.85,62.857,62.824,62.847,265450000.0
2009-12-02 03:05:00,62.841,62.909,62.825,62.894,411910000.0
2009-12-02 03:10:00,62.895,62.91,62.857,62.904,398250000.0
2009-12-02 03:15:00,62.908,62.913,62.858,62.894,508120000.0
2009-12-02 03:20:00,62.895,62.901,62.849,62.883,323250000.0
2009-12-02 03:25:00,62.894,62.894,62.833,62.859,436210000.0
2009-12-02 03:30:00,62.858,62.858,62.816,62.841,345220000.0
2009-12-02 03:35:00,62.837,62.855,62.806,62.812,309890000.0
2009-12-02 03:40:00,62.835,62.851,62.805,62.822,320410000.0
2009-12-02 03:45:00,62.854,62.912,62.815,62.912,430450000.0
2009-12-02 03:50:00,62.916,62.916,62.826,62.833,336890000.0
2009-12-02 03:55:00,62.857,62.88,62.835,62.872,334960000.0
2009-12-02 04:00:00,62.866,62.871,62.837,62.841,503660000.0
2009-12-02 04:05:00,62.861,62.88,62.841,62.85,171260000.0
2009-12-02 04:10:00,62.873,62.892,62.845,62.855,351200000.0
2009-12-02 04:15:00,62.864,62.876,62.823,62.861,589790000.0
2009-12-02 04:20:00,62.864,62.913,62.844,62.913,411990000.0
2009-12-02 04:25:00,62.903,62.932,62.878,62.911,153160000.0
2009-12-02 04:30:00,62.909,62.914,62.872,62.892,70190000.0
2009-12-02 04:35:00,62.911,62.983,62.896,62.95,66340000.0
2009-12-02 04:40:00,62.951,62.951,62.901,62.921,65560000.0
2009-12-02 04:45:00,62.941,62.947,62.906,62.912,60600000.0
2009-12-02 04:50:00,62.93,62.93,62.864,62.884,62110000.0
2009-12-02 04:55:00,62.884,62.892,62.859,62.889,65580000.0
2009-12-02 05:00:00,62.898,62.954,62.885,62.919,68120000.0
2009-12-02 05:05:00,62.921,62.945,62.899,62.945,68140000.0
2009-12-02 05:10:00,62.95,62.965,62.909,62.939,86040000.0
2009-12-02 05:15:00,62.952,62.96,62.916,62.939,55490000.0
2009-12-02 05:20:00,62.945,62.97,62.93,62.962,77110000.0
2009-12-02 05:25:00,62.952,63.008,62.951,63.003,74180000.0
2009-12-02 05:30:00,63.026,63.034,62.98,62.998,63870000.0
2009-12-02 05:35:00,62.991,63.019,62.962,62.987,91580000.0
2009-12-02 05:40:00,63.033,63.104,63.001,63.04,71420000.0
2009-12-02 05:45:00,63.061,63.087,63.027,63.032,89680000.0
2009-12-02 05:50:00,63.036,63.082,63.023,63.037,70640000.0
2009-12-02 05:55:00,63.051,63.102,63.042,63.07,67390000.0
2009-12-02 06:00:00,63.085,63.085,63.025,63.072,82810000.0
2009-12-02 06:05:00,63.071,63.071,63.014,63.02,68720000.0
2009-12-02 06:10:00,63.031,63.041,63.002,63.02,79650000.0
2009-12-02 06:15:00,63.04,63.042,62.985,63.002,75490000.0
2009-12-02 06:20:00,63.009,63.011,62.973,62.993,65480000.0
2009-12-02 06:25:00,62.984,62.996,62.959,62.981,66730000.0
2009-12-02 06:30:00,62.991,63.004,62.936,62.963,63930000.0
2009-12-02 06:35:00,62.959,62.972,62.92,62.972,73300000.0
2009-12-02 06:40:00,62.969,62.98,62.943,62.98,69250000.0
2009-12-02 06:45:00,62.968,63.023,62.95,63.013,69340000.0
2009-12-02 06:50:00,63.019,63.048,63.007,63.013,76010000.0
2009-12-02 06:55:00,63.031,63.036,62.999,63.023,70220000.0
2009-12-02 07:00:00,63.035,63.042,63.001,63.023,72730000.0
2009-12-02 07:05:00,63.031,63.032,62.983,63.012,64320000.0
2009-12-02 07:10:00,63.006,63.018,62.96,62.96,80150000.0
2009-12-02 07:15:00,62.987,62.996,62.965,62.987,75360000.0
2009-12-02 07:20:00,63.002,63.002,62.971,62.986,67890000.0
2009-12-02 07:25:00,62.972,62.98,62.949,62.975,71750000.0
2009-12-02 07:30:00,62.986,62.997,62.96,62.989,91700000.0
2009-12-02 07:35:00,62.998,63.014,62.978,63.005,83680000.0
2009-12-02 07:40:00,63.003,63.015,62.979,62.991,81580000.0
2009-12-02 07:45:00,63.009,63.033,62.979,63.033,74560000.0
2009-12-02 07:50:00,63.033,63.046,62.969,62.982,82950000.0
2009-12-02 07:55:00,62.993,63.002,62.962,62.995,81810000.0
2009-12-02 08:00:00,62.982,63.028,62.98,63.001,71430000.0
2009-12-02 08:05:00,63.012,63.023,62.992,63.011,78230000.0
2009-12-02 08:10:00,63.012,63.037,62.984,63.02,72480000.0
2009-12-02 08:15:00,63.024,63.042,63.001,63.021,65690000.0
2009-12-02 08:20:00,63.031,63.04,62.99,63.033,77920000.0
2009-12-02 08:25:00,63.036,63.055,62.964,62.984,73270000.0
2009-12-02 08:30:00,63.009,63.011,62.947,62.974,88470000.0
2009-12-02 08:35:00,62.974,62.974,62.94,62.96,81420000.0
2009-12-02 08:40:00,62.962,62.972,62.928,62.962,85880000.0
2009-12-02 08:45:00,62.961,62.978,62.942,62.942,63840000.0
2009-12-02 08:50:00,62.971,63.101,62.949,63.066,71920000.0
2009-12-02 08:55:00,63.108,63.135,63.073,63.133,67560000.0
2009-12-02 09:00:00,63.158,63.177,63.104,63.177,66060000.0
2009-12-02 09:05:00,63.185,63.193,63.125,63.181,75750000.0
2009-12-02 09:10:00,63.184,63.195,63.111,63.111,80320000.0
2009-12-02 09:15:00,63.142,63.159,63.103,63.137,79420000.0
2009-12-02 09:20:00,63.123,63.168,63.09,63.157,70500000.0
2009-12-02 09:25:00,63.148,63.161,63.082,63.124,79260000.0
2009-12-02 09:30:00,63.119,63.157,63.066,63.122,74740000.0
2009-12-02 09:35:00,63.149,63.177,63.117,63.151,78970000.0
2009-12-02 09:40:00,63.169,63.169,63.102,63.113,82640000.0
2009-12-02 09:45:00,63.108,63.119,63.056,63.089,75600000.0
2009-12-02 09:50:00,63.096,63.122,63.072,63.1,73110000.0
2009-12-02 09:55:00,63.103,63.132,63.081,63.129,100600000.0
2009-12-02 10:00:00,63.132,63.132,63.072,63.096,70990000.0
2009-12-02 10:05:00,63.102,63.159,63.08,63.146,85160000.0
2009-12-02 10:10:00,63.157,63.184,63.128,63.16,80010000.0
2009-12-02 10:15:00,63.153,63.157,63.091,63.109,68830000.0
2009-12-02 10:20:00,63.122,63.17,63.097,63.17,80540000.0
2009-12-02 10:25:00,63.168,63.218,63.153,63.167,81700000.0
2009-12-02 10:30:00,63.194,63.196,63.118,63.155,79030000.0
2009-12-02 10:35:00,63.16,63.198,63.148,63.198,84030000.0
2009-12-02 10:40:00,63.201,63.218,63.141,63.218,78980000.0
2009-12-02 10:45:00,63.226,63.249,63.186,63.19,80910000.0
2009-12-02 10:50:00,63.202,63.212,63.167,63.212,71630000.0
2009-12-02 10:55:00,63.2,63.247,63.189,63.247,73030000.0
2009-12-02 11:00:00,63.244,63.271,63.219,63.255,66550000.0
2009-12-02 11:05:00,63.248,63.272,63.225,63.254,78080000.0
2009-12-02 11:10:00,63.253,63.263,63.202,63.212,72280000.0
2009-12-02 11:15:00,63.223,63.249,63.194,63.206,68350000.0
2009-12-02 11:20:00,63.214,63.219,63.169,63.179,82050000.0
2009-12-02 11:25:00,63.191,63.191,63.136,63.17,65800000.0
2009-12-02 11:30:00,63.192,63.195,63.153,63.187,82450000.0
2009-12-02 11:35:00,63.189,63.194,63.16,63.194,66500000.0
2009-12-02 11:40:00,63.187,63.206,63.136,63.197,71330000.0
2009-12-02 11:45:00,63.183,63.221,63.169,63.212,80810000.0
2009-12-02 11:50:00,63.211,63.297,63.191,63.297,69210000.0
2009-12-02 11:55:00,63.302,63.302,63.236,63.26,74790000.0
2009-12-02 12:00:00,63.25,63.263,63.21,63.227,81370000.0
2009-12-02 12:05:00,63.24,63.243,63.198,63.21,63280000.0
2009-12-02 12:10:00,63.215,63.25,63.198,63.249,94230000.0
2009-12-02 12:15:00,63.245,63.278,63.22,63.236,74780000.0
2009-12-02 12:20:00,63.224,63.267,63.217,63.253,73460000.0
2009-12-02 12:25:00,63.241,63.271,63.231,63.243,68870000.0
2009-12-02 12:30:00,63.256,63.273,63.238,63.269,66720000.0
2009-12-02 12:35:00,63.262,63.275,63.234,63.252,77390000.0
2009-12-02 12:40:00,63.259,63.282,63.235,63.235,72070000.0
2009-12-02 12:45:00,63.263,63.272,63.233,63.247,63870000.0
2009-12-02 12:50:00,63.268,63.281,63.22,63.235,75350000.0
2009-12-02 12:55:00,63.25,63.262,63.222,63.233,78440000.0
2009-12-02 13:00:00,63.262,63.262,63.208,63.235,71610000.0
2009-12-02 13:05:00,63.24,63.243,63.177,63.199,77000000.0
2009-12-02 13:10:00,63.193,63.225,63.176,63.199,77080000.0
2009-12-02 13:15:00,63.199,63.202,63.156,63.173,69190000.0
2009-12-02 13:20:00,63.187,63.193,63.158,63.177,76940000.0
2009-12-02 13:25:00,63.184,63.212,63.165,63.192,64270000.0
2009-12-02 13:30:00,63.188,63.19,63.151,63.151,78290000.0
2009-12-02 13:35:00,63.166,63.18,63.124,63.124,65800000.0
2009-12-02 13:40:00,63.139,63.161,63.091,63.092,73270000.0
2009-12-02 13:45:00,63.117,63.121,63.077,63.084,51540000.0
2009-12-02 13:50:00,63.104,63.15,63.089,63.143,87360000.0
2009-12-02 13:55:00,63.141,63.148,63.109,63.135,74700000.0
2009-12-02 14:00:00,63.148,63.151,63.108,63.141,73580000.0
2009-12-02 14:05:00,63.131,63.143,63.109,63.111,69250000.0
2009-12-02 14:10:00,63.119,63.119,63.058,63.074,65680000.0
2009-12-02 14:15:00,63.089,63.096,63.039,63.062,71400000.0
2009-12-02 14:20:00,63.057,63.103,63.046,63.051,76050000.0
2009-12-02 14:25:00,63.077,63.111,63.051,63.084,71190000.0
2009-12-02 14:30:00,63.096,63.102,63.057,63.084,80100000.0
2009-12-02 14:35:00,63.099,63.114,63.072,63.102,70170000.0
2009-12-02 14:40:00,63.104,63.12,63.082,63.094,60480000.0
2009-12-02 14:45:00,63.101,63.148,63.087,63.119,75360000.0
2009-12-02 14:50:00,63.138,63.154,63.121,63.154,70430000.0
2009-12-02 14:55:00,63.153,63.166,63.114,63.16,72800000.0
2009-12-02 15:00:00,63.158,63.158,63.128,63.148,72220000.0
2009-12-02 15:05:00,63.136,63.161,63.116,63.137,70870000.0
2009-12-02 15:10:00,63.141,63.141,63.079,63.115,62530000.0
2009-12-02 15:15:00,63.12,63.12,63.011,63.027,69720000.0
2009-12-02 15:20:00,63.033,63.053,62.976,63.046,77610000.0
2009-12-02 15:25:00,63.068,63.087,63.026,63.069,80500000.0
2009-12-02 15:30:00,63.101,63.112,63.056,63.066,67500000.0
2009-12-02 15:35:00,63.073,63.073,62.986,63.024,80660000.0
2009-12-02 15:40:00,63.02,63.022,62.974,62.974,69400000.0
2009-12-02 15:45:00,62.998,63.022,62.96,63.018,77170000.0
2009-12-02 15:50:00,63.024,63.046,62.999,63.033,435310000.0
2009-12-02 15:55:00,63.037,63.068,63.006,63.047,362780000.0
2009-12-02 16:00:00,63.073,63.145,63.045,63.114,496040000.0
2009-12-02 16:05:00,63.105,63.138,63.09,63.124,446730000.0
2009-12-02 16:10:00,63.12,63.159,63.096,63.118,477460000.0
2009-12-02 16:15:00,63.126,63.129,63.094,63.101,400220000.0
2009-12-02 16:20:00,63.125,63.135,63.082,63.113,367490000.0
2009-12-02 16:25:00,63.106,63.136,63.089,63.136,324530000.0
2009-12-02 16:30:00,63.131,63.14,63.065,63.095,539920000.0
2009-12-02 16:35:00,63.106,63.126,63.066,63.097,320290000.0
2009-12-02 16:40:00,63.118,63.138,63.092,63.132,527490000.0
2009-12-02 16:45:00,63.131,63.143,63.103,63.108,497890000.0
2009-12-02 16:50:00,63.126,63.145,63.093,63.129,546230000.0
2009-12-02 16:55:00,63.133,63.145,63.099,63.131,529110000.0
2009-12-02 17:00:00,63.139,63.167,63.102,63.102,501250000.0
2009-12-02 17:05:00,63.124,63.152,63.09,63.126,428250000.0
2009-12-02 17:10:00,63.16,63.239,63.137,63.215,450540000.0
2009-12-02 17:15:00,63.219,63.239,63.194,63.201,460770000.0
2009-12-02 17:20:00,63.227,63.241,63.194,63.236,381730000.0
2009-12-02 17:25:00,63.235,63.244,63.197,63.242,433470000.0
2009-12-02 17:30:00,63.243,63.258,63.211,63.229,423290000.0
2009-12-02 17:35:00,63.235,63.257,63.201,63.237,576120000.0
2009-12-02 17:40:00,63.256,63.29,63.236,63.266,465110000.0
2009-12-02 17:45:00,63.273,63.3,63.237,63.287,408170000.0
2009-12-02 17:50:00,63.288,63.293,63.246,63.274,446060000.0
2009-12-02 17:55:00,63.266,63.28,63.23,63.262,397510000.0
2009-12-02 18:00:00,63.259,63.293,63.231,63.257,424370000.0
2009-12-02 18:05:00,63.265,63.265,63.172,63.213,510340000.0
2009-12-02 18:10:00,63.223,63.236,63.17,63.205,333830000.0
2009-12-02 18:15:00,63.205,63.23,63.179,63.183,375380000.0
2009-12-02 18:20:00,63.208,63.211,63.159,63.18,397820000.0
2009-12-02 18:25:00,63.193,63.205,63.163,63.186,305480000.0
2009-12-02 18:30:00,63.193,63.237,63.163,63.237,490350000.0
2009-12-02 18:35:00,63.233,63.243,63.185,63.218,284120000.0
2009-12-02 18:40:00,63.196,63.212,63.165,63.177,274620000.0
2009-12-02 18:45:00,63.183,63.192,63.154,63.192,287070000.0
2009-12-02 18:50:00,63.19,63.205,63.145,63.145,434400000.0
2009-12-02 18:55:00,63.163,63.163,63.07,63.13,172320000.0
2009-12-02 19:00:00,63.136,63.151,63.113,63.126,266050000.0
2009-12-02 19:05:00,63.135,63.246,63.12,63.206,279960000.0
2009-12-02 19:10:00,63.208,63.228,63.184,63.198,248540000.0
2009-12-02 19:15:00,63.204,63.221,63.169,63.196,314560000.0
2009-12-02 19:20:00,63.196,63.209,63.121,63.141,382480000.0
2009-12-02 19:25:00,63.134,63.16,63.115,63.118,468030000.0
2009-12-02 19:30:00,63.141,63.141,63.09,63.09,461010000.0
2009-12-02 19:35:00,63.112,63.124,63.091,63.112,418550000.0
2009-12-02 19:40:00,63.115,63.134,63.092,63.118,402180000.0
2009-12-02 19:45:00,63.134,63.134,63.078,63.106,478120000.0
2009-12-02 19:50:00,63.103,63.103,63.065,63.094,322930000.0
2009-12-02 19:55:00,63.105,63.143,63.081,63.143,402130000.0
2009-12-02 20:00:00,63.159,63.159,63.111,63.111,323220000.0
2009-12-02 20:05:00,63.135,63.155,63.122,63.122,315820000.0
2009-12-02 20:10:00,63.135,63.155,63.12,63.154,439870000.0
2009-12-02 20:15:00,63.152,63.164,63.123,63.157,283950000.0
2009-12-02 20:20:00,63.156,63.164,63.123,63.123,312230000.0
2009-12-02 20:25:00,63.142,63.153,63.121,63.136,422170000.0
2009-12-02 20:30:00,63.145,63.145,63.072,63.072,430220000.0
2009-12-02 20:35:00,63.093,63.126,63.073,63.089,194930000.0
2009-12-02 20:40:00,63.106,63.124,63.089,63.092,407360000.0
2009-12-02 20:45:00,63.113,63.121,63.072,63.117,589630000.0
2009-12-02 20:50:00,63.118,63.143,63.092,63.123,370630000.0
2009-12-02 20:55:00,63.122,63.159,63.115,63.154,471640000.0
2009-12-02 21:00:00,63.162,63.177,63.111,63.141,358580000.0
2009-12-02 21:05:00,63.143,63.221,63.127,63.196,505520000.0
2009-12-02 21:10:00,63.209,63.247,63.185,63.219,474710000.0
2009-12-02 21:15:00,63.226,63.24,63.181,63.181,451750000.0
2009-12-02 21:20:00,63.218,63.255,63.181,63.214,373370000.0
2009-12-02 21:25:00,63.241,63.262,63.219,63.231,406380000.0
2009-12-02 21:30:00,63.252,63.255,63.214,63.242,338290000.0
2009-12-02 21:35:00,63.237,63.321,63.216,63.301,502350000.0
2009-12-02 21:40:00,63.307,63.345,63.273,63.303,329680000.0
2009-12-02 21:45:00,63.337,63.338,63.278,63.311,545080000.0
2009-12-02 21:50:00,63.304,63.313,63.273,63.309,462060000.0
2009-12-02 21:55:00,63.301,63.31,63.274,63.274,602160000.0
2009-12-02 22:00:00,63.304,63.309,63.26,63.299,556810000.0
2009-12-02 22:05:00,63.292,63.324,63.275,63.321,452910000.0
2009-12-02 22:10:00,63.314,63.328,63.256,63.277,437690000.0
2009-12-02 22:15:00,63.289,63.293,63.25,63.271,468340000.0
2009-12-02 22:20:00,63.294,63.296,63.261,63.261,445790000.0
2009-12-02 22:25:00,63.285,63.285,63.244,63.28,405660000.0
2009-12-02 22:30:00,63.283,63.292,63.25,63.254,426930000.0
2009-12-02 22:35:00,63.269,63.284,63.242,63.253,440960000.0
2009-12-02 22:40:00,63.266,63.278,63.234,63.253,562400000.0
2009-12-02 22:45:00,63.276,63.281,63.248,63.248,455330000.0
2009-12-02 22:50:00,63.266,63.286,63.251,63.253,415720000.0
2009-12-02 22:55:00,63.274,63.282,63.249,63.25,444170000.0
2009-12-02 23:00:00,63.27,63.278,63.23,63.254,429290000.0
2009-12-02 23:05:00,63.268,63.292,63.252,63.285,423400000.0
2009-12-02 23:10:00,63.287,63.312,63.275,63.282,536980000.0
2009-12-02 23:15:00,63.306,63.326,63.283,63.326,310720000.0
2009-12-02 23:20:00,63.317,63.324,63.276,63.301,361190000.0
2009-12-02 23:25:00,63.302,63.324,63.283,63.315,380930000.0
2009-12-02 23:30:00,63.318,63.318,63.281,63.315,320190000.0
2009-12-02 23:35:00,63.306,63.315,63.271,63.271,489500000.0
2009-12-02 23:40:00,63.296,63.323,63.277,63.303,253300000.0
2009-12-02 23:45:00,63.313,63.313,63.267,63.282,318450000.0
2009-12-02 23:50:00,63.275,63.29,63.251,63.252,316610000.0
2009-12-02 23:55:00,63.278,63.285,63.236,63.264,396560000.0
2009-12-03 00:00:00,63.275,63.292,63.253,63.271,189580000.0
2009-12-03 00:05:00,63.276,63.283,63.242,63.242,238290000.0
2009-12-03 00:10:00,63.245,63.284,63.232,63.256,294320000.0
2009-12-03 00:15:00,63.279,63.303,63.254,63.274,285290000.0
2009-12-03 00:20:00,63.289,63.294,63.27,63.288,307890000.0
2009-12-03 00:25:00,63.286,63.307,63.271,63.294,383140000.0
2009-12-03 00:30:00,63.298,63.302,63.272,63.28,471310000.0
2009-12-03 00:35:00,63.295,63.311,63.269,63.302,444210000.0
2009-12-03 00:40:00,63.309,63.328,63.295,63.3,401360000.0
2009-12-03 00:45:00,63.324,63.339,63.294,63.327,389200000.0
2009-12-03 00:50:00,63.346,63.459,63.323,63.443,512570000.0
2009-12-03 00:55:00,63.438,63.438,63.379,63.427,280130000.0
2009-12-03 01:00:00,63.431,63.456,63.404,63.407,416540000.0
2009-12-03 01:05:00,63.423,63.437,63.385,63.401,350250000.0
2009-12-03 01:10:00,63.403,63.421,63.37,63.421,310480000.0
2009-12-03 01:15:00,63.43,63.433,63.385,63.4,425400000.0
2009-12-03 01:20:00,63.404,63.404,63.342,63.342,312240000.0
2009-12-03 01:25:00,63.366,63.405,63.343,63.405,274470000.0
2009-12-03 01:30:00,63.395,63.404,63.321,63.321,458010000.0
2009-12-03 01:35:00,63.359,63.392,63.337,63.364,377040000.0
2009-12-03 01:40:00,63.373,63.384,63.337,63.384,184380000.0
2009-12-03 01:45:00,63.397,63.457,63.375,63.418,490960000.0
2009-12-03 01:50:00,63.411,63.421,63.374,63.396,545660000.0
2009-12-03 01:55:00,63.415,63.424,63.387,63.391,319170000.0
2009-12-03 02:00:00,63.466,63.511,63.443,63.483,341530000.0
2009-12-03 02:05:00,63.506,63.534,63.455,63.526,322130000.0
2009-12-03 02:10:00,63.515,63.533,63.492,63.494,329860000.0
2009-12-03 02:15:00,63.506,63.526,63.459,63.461,406440000.0
2009-12-03 02:20:00,63.479,63.513,63.438,63.513,453670000.0
2009-12-03 02:25:00,63.514,63.524,63.447,63.481,181400000.0
2009-12-03 02:30:00,63.484,63.499,63.433,63.451,390330000.0
2009-12-03 02:35:00,63.479,63.479,63.42,63.438,587290000.0
2009-12-03 02:40:00,63.433,63.468,63.403,63.446,409040000.0
2009-12-03 02:45:00,63.477,63.504,63.456,63.504,278060000.0
2009-12-03 02:50:00,63.496,63.537,63.478,63.516,567380000.0
2009-12-03 02:55:00,63.537,63.558,63.48,63.48,471460000.0
2009-12-03 03:00:00,63.502,63.509,63.454,63.48,269260000.0
2009-12-03 03:05:00,63.469,63.491,63.438,63.439,420530000.0
2009-12-03 03:10:00,63.462,63.468,63.427,63.456,399120000.0
2009-12-03 03:15:00,63.463,63.489,63.423,63.462,501210000.0
2009-12-03 03:20:00,63.494,63.505,63.456,63.471,329310000.0
2009-12-03 03:25:00,63.485,63.496,63.456,63.472,437520000.0
2009-12-03 03:30:00,63.492,63.536,63.476,63.526,343720000.0
2009-12-03 03:35:00,63.512,63.523,63.465,63.493,298810000.0
2009-12-03 03:40:00,63.486,63.509,63.456,63.481,312440000.0
2009-12-03 03:45:00,63.505,63.54,63.475,63.512,430710000.0
2009-12-03 03:50:00,63.548,63.592,63.526,63.564,339530000.0
2009-12-03 03:55:00,63.57,63.636,63.55,63.624,342400000.0
2009-12-03 04:00:00,63.622,63.622,63.532,63.553,497460000.0
2009-12-03 04:05:00,63.565,63.57,63.516,63.536,170890000.0
2009-12-03 04:10:00,63.526,63.562,63.502,63.562,364610000.0
2009-12-03 04:15:00,63.554,63.563,63.528,63.563,624360000.0
2009-12-03 04:20:00,63.563,63.58,63.513,63.555,390300000.0
2009-12-03 04:25:00,63.543,63.581,63.515,63.578,147010000.0
2009-12-03 04:30:00,63.582,63.588,63.545,63.579,62810000.0
2009-12-03 04:35:00,63.566,63.593,63.549,63.559,78360000.0
2009-12-03 04:40:00,63.574,63.581,63.538,63.538,75560000.0
2009-12-03 04:45:00,63.559,63.582,63.516,63.573,73490000.0
2009-12-03 04:50:00,63.562,63.605,63.544,63.605,68090000.0
2009-12-03 04:55:00,63.594,63.603,63.56,63.569,81020000.0
2009-12-03 05:00:00,63.585,63.617,63.554,63.612,70160000.0
2009-12-03 05:05:00,63.611,63.623,63.574,63.586,58730000.0
2009-12-03 05:10:00,63.604,63.612,63.567,63.594,83280000.0
2009-12-03 05:15:00,63.599,63.628,63.588,63.601,71290000.0
2009-12-03 05:20:00,63.609,63.617,63.571,63.6,82590000.0
2009-12-03 05:25:00,63.598,63.632,63.59,63.607,69760000.0
2009-12-03 05:30:00,63.606,63.634,63.582,63.609,65520000.0
2009-12-03 05:35:00,63.603,63.619,63.555,63.579,77190000.0
2009-12-03 05:40:00,63.576,63.584,63.541,63.565,72250000.0
2009-12-03 05:45:00,63.583,63.592,63.557,63.573,74980000.0
2009-12-03 05:50:00,63.598,63.61,63.568,63.572,74900000.0
2009-12-03 05:55:00,63.583,63.607,63.564,63.569,70010000.0
2009-12-03 06:00:00,63.601,63.601,63.56,63.583,83840000.0
2009-12-03 06:05:00,63.582,63.6,63.52,63.524,68160000.0
2009-12-03 06:10:00,63.55,63.558,63.493,63.493,84360000.0
2009-12-03 06:15:00,63.509,63.527,63.476,63.476,58680000.0
2009-12-03 06:20:00,63.497,63.524,63.483,63.514,64710000.0
2009-12-03 06:25:00,63.517,63.531,63.488,63.516,74030000.0
2009-12-03 06:30:00,63.521,63.53,63.489,63.515,63850000.0
2009-12-03 06:35:00,63.513,63.549,63.502,63.522,80780000.0
2009-12-03 06:40:00,63.541,63.553,63.513,63.537,60680000.0
2009-12-03 06:45:00,63.542,63.544,63.494,63.54,62820000.0
2009-12-03 06:50:00,63.528,63.543,63.503,63.543,71380000.0
2009-12-03 06:55:00,63.538,63.548,63.504,63.504,58050000.0
2009-12-03 07:00:00,63.532,63.546,63.508,63.514,63260000.0
2009-12-03 07:05:00,63.536,63.536,63.504,63.508,64990000.0
2009-12-03 07:10:00,63.536,63.543,63.493,63.493,59820000.0
2009-12-03 07:15:00,63.529,63.544,63.504,63.52,65720000.0
2009-12-03 07:20:00,63.531,63.534,63.509,63.527,72780000.0
2009-12-03 07:25:00,63.541,63.541,63.494,63.524,74850000.0
2009-12-03 07:30:00,63.529,63.531,63.498,63.525,87340000.0
2009-12-03 07:35:00,63.513,63.529,63.492,63.517,82370000.0
2009-12-03 07:40:00,63.522,63.559,63.505,63.558,79550000.0
2009-12-03 07:45:00,63.559,63.601,63.546,63.581,76980000.0
2009-12-03 07:50:00,63.601,63.602,63.553,63.553,79370000.0
2009-12-03 07:55:00,63.572,63.584,63.55,63.584,84310000.0
2009-12-03 08:00:00,63.588,63.6,63.564,63.59,60960000.0
2009-12-03 08:05:00,63.579,63.621,63.564,63.581,82730000.0
2009-12-03 08:10:00,63.58,63.59,63.556,63.567,84570000.0
2009-12-03 08:15:00,63.579,63.579,63.536,63.543,67940000.0
2009-12-03 08:20:00,63.569,63.575,63.542,63.566,76300000.0
2009-12-03 08:25:00,63.57,63.601,63.561,63.573,67810000.0
2009-12-03 08:30:00,63.598,63.598,63.524,63.56,81950000.0
2009-12-03 08:35:00,63.551,63.562,63.516,63.518,79990000.0
2009-12-03 08:40:00,63.53,63.561,63.52,63.545,74780000.0
2009-12-03 08:45:00,63.548,63.583,63.517,63.526,63880000.0
2009-12-03 08:50:00,63.548,63.57,63.528,63.533,62680000.0
2009-12-03 08:55:00,63.551,63.562,63.482,63.482,74690000.0
2009-12-03 09:00:00,63.502,63.542,63.47,63.523,74720000.0
2009-12-03 09:05:00,63.555,63.588,63.53,63.563,88190000.0
2009-12-03 09:10:00,63.583,63.612,63.551,63.612,76380000.0
2009-12-03 09:15:00,63.63,63.67,63.591,63.601,86470000.0
2009-12-03 09:20:00,63.618,63.639,63.571,63.601,78130000.0
2009-12-03 09:25:00,63.622,63.632,63.578,63.602,78280000.0
2009-12-03 09:30:00,63.596,63.597,63.558,63.567,83200000.0
2009-12-03 09:35:00,63.601,63.606,63.549,63.578,75710000.0
2009-12-03 09:40:00,63.58,63.605,63.564,63.597,82180000.0
2009-12-03 09:45:00,63.581,63.619,63.574,63.609,79640000.0
2009-12-03 09:50:00,63.61,63.62,63.578,63.595,75350000.0
2009-12-03 09:55:00,63.61,63.611,63.541,63.541,86180000.0
2009-12-03 10:00:00,63.581,63.583,63.54,63.54,69690000.0
2009-12-03 10:05:00,63.571,63.571,63.487,63.496,65980000.0
2009-12-03 10:10:00,63.503,63.529,63.472,63.519,78810000.0
2009-12-03 10:15:00,63.529,63.529,63.48,63.509,74180000.0
2009-12-03 10:20:00,63.518,63.562,63.483,63.522,75150000.0
2009-12-03 10:25:00,63.547,63.582,63.504,63.574,76890000.0
2009-12-03 10:30:00,63.591,63.629,63.564,63.606,75980000.0
2009-12-03 10:35:00,63.61,63.63,63.565,63.58,78820000.0
2009-12-03 10:40:00,63.61,63.612,63.555,63.582,70890000.0
2009-12-03 10:45:00,63.6,63.62,63.567,63.62,83000000.0
2009-12-03 10:50:00,63.63,63.668,63.589,63.645,77590000.0
2009-12-03 10:55:00,63.651,63.659,63.621,63.637,74830000.0
2009-12-03 11:00:00,63.653,63.653,63.601,63.631,79650000.0
2009-12-03 11:05:00,63.607,63.638,63.587,63.616,74530000.0
2009-12-03 11:10:00,63.617,63.636,63.595,63.619,78370000.0
2009-12-03 11:15:00,63.62,63.627,63.58,63.601,72320000.0
2009-12-03 11:20:00,63.631,63.645,63.6,63.631,81130000.0
2009-12-03 11:25:00,63.642,63.648,63.616,63.627,75330000.0
2009-12-03 11:30:00,63.639,63.642,63.579,63.59,75250000.0
2009-12-03 11:35:00,63.615,63.615,63.55,63.596,68360000.0
2009-12-03 11:40:00,63.598,63.61,63.576,63.581,78670000.0
2009-12-03 11:45:00,63.601,63.633,63.566,63.606,77680000.0
2009-12-03 11:50:00,63.643,63.662,63.611,63.652,71400000.0
2009-12-03 11:55:00,63.658,63.695,63.634,63.683,71960000.0
2009-12-03 12:00:00,63.691,63.691,63.63,63.639,69620000.0
2009-12-03 12:05:00,63.658,63.66,63.604,63.636,64380000.0
2009-12-03 12:10:00,63.632,63.66,63.616,63.639,87030000.0
2009-12-03 12:15:00,63.644,63.658,63.618,63.64,75340000.0
2009-12-03 12:20:00,63.649,63.671,63.624,63.658,81700000.0
2009-12-03 12:25:00,63.66,63.663,63.617,63.648,74450000.0
2009-12-03 12:30:00,63.647,63.66,63.61,63.61,78220000.0
2009-12-03 12:35:00,63.639,63.66,63.608,63.64,73640000.0
2009-12-03 12:40:00,63.64,63.666,63.616,63.656,77250000.0
2009-12-03 12:45:00,63.658,63.682,63.629,63.672,67700000.0
2009-12-03 12:50:00,63.681,63.691,63.641,63.691,70620000.0
2009-12-03 12:55:00,63.681,63.695,63.641,63.645,77380000.0
2009-12-03 13:00:00,63.662,63.667,63.616,63.63,72210000.0
2009-12-03 13:05:00,63.65,63.681,63.632,63.67,72460000.0
2009-12-03 13:10:00,63.676,63.701,63.644,63.679,75110000.0
2009-12-03 13:15:00,63.701,63.702,63.664,63.684,76430000.0
2009-12-03 13:20:00,63.675,63.675,63.641,63.648,66350000.0
2009-12-03 13:25:00,63.649,63.672,63.627,63.642,80560000.0
2009-12-03 13:30:00,63.674,63.674,63.625,63.662,82030000.0
2009-12-03 13:35:00,63.66,63.678,63.63,63.654,65450000.0
2009-12-03 13:40:00,63.678,63.701,63.653,63.661,79630000.0
2009-12-03 13:45:00,63.685,63.685,63.64,63.657,63710000.0
2009-12-03 13:50:00,63.67,63.673,63.619,63.654,83900000.0
2009-12-03 13:55:00,63.646,63.663,63.615,63.646,69840000.0
2009-12-03 14:00:00,63.661,63.661,63.629,63.658,73720000.0
2009-12-03 14:05:00,63.653,63.658,63.624,63.657,65970000.0
2009-12-03 14:10:00,63.668,63.712,63.652,63.701,69810000.0
2009-12-03 14:15:00,63.699,63.759,63.677,63.748,67000000.0
2009-12-03 14:20:00,63.747,63.783,63.723,63.739,77930000.0
2009-12-03 14:25:00,63.741,63.745,63.669,63.669,72460000.0
2009-12-03 14:30:00,63.706,63.721,63.659,63.685,90140000.0
2009-12-03 14:35:00,63.7,63.717,63.671,63.698,70110000.0
2009-12-03 14:40:00,63.709,63.737,63.682,63.705,71180000.0
2009-12-03 14:45:00,63.699,63.724,63.677,63.703,78130000.0
2009-12-03 14:50:00,63.703,63.722,63.681,63.707,75930000.0
2009-12-03 14:55:00,63.707,63.718,63.685,63.718,69240000.0
2009-12-03 15:00:00,63.72,63.794,63.704,63.762,77850000.0
2009-12-03 15:05:00,63.78,63.795,63.738,63.77,72700000.0
2009-12-03 15:10:00,63.79,63.854,63.774,63.854,63660000.0
2009-12-03 15:15:00,63.852,63.892,63.826,63.877,69640000.0
2009-12-03 15:20:00,63.91,63.919,63.875,63.905,70950000.0
2009-12-03 15:25:00,63.904,63.904,63.852,63.866,87460000.0
2009-12-03 15:30:00,63.898,63.993,63.888,63.945,84690000.0
2009-12-03 15:35:00,63.937,63.981,63.901,63.916,82170000.0
2009-12-03 15:40:00,63.902,63.939,63.873,63.914,69520000.0
2009-12-03 15:45:00,63.928,63.931,63.865,63.91,80660000.0
2009-12-03 15:50:00,63.918,63.955,63.88,63.939,408480000.0
2009-12-03 15:55:00,63.934,63.943,63.891,63.915,378010000.0
2009-12-03 16:00:00,63.904,63.904,63.821,63.892,495880000.0
2009-12-03 16:05:00,63.886,63.9,63.841,63.864,444950000.0
2009-12-03 16:10:00,63.881,63.899,63.848,63.856,465030000.0
2009-12-03 16:15:00,63.883,63.955,63.864,63.927,403210000.0
2009-12-03 16:20:00,63.949,63.982,63.926,63.959,379690000.0
2009-12-03 16:25:00,63.966,64.044,63.939,64.02,332120000.0
2009-12-03 16:30:00,64.033,64.035,63.965,63.986,542440000.0
2009-12-03 16:35:00,63.99,63.99,63.945,63.966,321800000.0
2009-12-03 16:40:00,63.976,63.977,63.915,63.95,544950000.0
2009-12-03 16:45:00,63.951,63.963,63.917,63.954,491810000.0
2009-12-03 16:50:00,63.949,63.995,63.926,63.98,574660000.0
2009-12-03 16:55:00,63.963,63.963,63.876,63.92,538590000.0
2009-12-03 17:00:00,63.919,63.919,63.774,63.852,502320000.0
2009-12-03 17:05:00,63.851,63.856,63.769,63.833,420690000.0
2009-12-03 17:10:00,63.839,63.844,63.787,63.799,451470000.0
2009-12-03 17:15:00,63.82,63.82,63.731,63.731,428000000.0
2009-12-03 17:20:00,63.746,63.808,63.73,63.773,378880000.0
2009-12-03 17:25:00,63.785,63.848,63.752,63.848,429570000.0
2009-12-03 17:30:00,63.841,63.856,63.783,63.805,431980000.0
2009-12-03 17:35:00,63.816,63.83,63.778,63.782,559980000.0
2009-12-03 17:40:00,63.797,63.802,63.756,63.758,452580000.0
2009-12-03 17:45:00,63.791,63.899,63.759,63.867,421980000.0
2009-12-03 17:50:00,63.874,63.874,63.83,63.832,452990000.0
2009-12-03 17:55:00,63.855,63.862,63.782,63.794,395210000.0
2009-12-03 18:00:00,63.82,63.849,63.792,63.835,433240000.0
2009-12-03 18:05:00,63.835,63.852,63.811,63.849,511130000.0
2009-12-03 18:10:00,63.851,63.863,63.814,63.836,361520000.0
2009-12-03 18:15:00,63.843,63.843,63.794,63.825,369650000.0
2009-12-03 18:20:00,63.813,63.825,63.792,63.801,385570000.0
2009-12-03 18:25:00,63.827,63.845,63.803,63.828,307550000.0
2009-12-03 18:30:00,63.833,63.851,63.814,63.82,479220000.0
2009-12-03 18:35:00,63.834,63.853,63.813,63.815,285840000.0
2009-12-03 18:40:00,63.823,63.843,63.786,63.814,264250000.0
2009-12-03 18:45:00,63.812,63.82,63.78,63.815,285340000.0
2009-12-03 18:50:00,63.824,63.824,63.789,63.803,449290000.0
2009-12-03 18:55:00,63.817,63.848,63.8,63.836,157050000.0
2009-12-03 19:00:00,63.845,63.845,63.776,63.803,270300000.0
2009-12-03 19:05:00,63.806,63.811,63.772,63.809,280220000.0
2009-12-03 19:10:00,63.803,63.831,63.78,63.815,249410000.0
2009-12-03 19:15:00,63.825,63.85,63.802,63.802,316280000.0
2009-12-03 19:20:00,63.823,63.843,63.802,63.835,375010000.0
2009-12-03 19:25:00,63.845,63.845,63.8,63.804,450480000.0
2009-12-03 19:30:00,63.833,63.837,63.794,63.832,454580000.0
2009-12-03 19:35:00,63.833,63.854,63.815,63.826,411830000.0
2009-12-03 19:40:00,63.846,63.871,63.825,63.862,397400000.0
2009-12-03 19:45:00,63.885,63.891,63.845,63.889,475040000.0
2009-12-03 19:50:00,63.898,63.903,63.861,63.861,324450000.0
2009-12-03 19:55:00,63.874,63.875,63.822,63.822,417130000.0
2009-12-03 20:00:00,63.854,63.865,63.822,63.844,331120000.0
2009-12-03 20:05:00,63.863,63.872,63.822,63.85,307630000.0
2009-12-03 20:10:00,63.85,63.879,63.84,63.876,442160000.0
2009-12-03 20:15:00,63.886,63.887,63.843,63.886,274360000.0
2009-12-03 20:20:00,63.891,63.895,63.865,63.874,304720000.0
2009-12-03 20:25:00,63.876,63.885,63.842,63.861,426420000.0
2009-12-03 20:30:00,63.872,63.881,63.844,63.877,427380000.0
2009-12-03 20:35:00,63.874,63.887,63.863,63.874,191060000.0
2009-12-03 20:40:00,63.874,63.905,63.842,63.895,397670000.0
2009-12-03 20:45:00,63.915,63.915,63.864,63.888,583380000.0
2009-12-03 20:50:00,63.893,63.894,63.857,63.894,392790000.0
2009-12-03 20:55:00,63.887,63.903,63.863,63.895,458750000.0
2009-12-03 21:00:00,63.908,63.908,63.864,63.892,337040000.0
2009-12-03 21:05:00,63.891,63.895,63.869,63.871,500370000.0
2009-12-03 21:10:00,63.877,63.89,63.859,63.861,468870000.0
2009-12-03 21:15:00,63.869,63.9,63.861,63.873,461380000.0
2009-12-03 21:20:00,63.895,63.895,63.869,63.871,380260000.0
2009-12-03 21:25:00,63.893,63.893,63.848,63.885,399090000.0
2009-12-03 21:30:00,63.885,63.892,63.859,63.871,326620000.0
2009-12-03 21:35:00,63.882,63.882,63.828,63.838,498780000.0
2009-12-03 21:40:00,63.852,63.901,63.826,63.875,351190000.0
2009-12-03 21:45:00,63.91,63.91,63.869,63.874,523780000.0
2009-12-03 21:50:00,63.899,63.908,63.867,63.867,465280000.0
2009-12-03 21:55:00,63.881,63.89,63.837,63.844,595910000.0
2009-12-03 22:00:00,63.869,63.886,63.819,63.836,562060000.0
2009-12-03 22:05:00,63.858,63.883,63.836,63.882,459980000.0
2009-12-03 22:10:00,63.873,63.889,63.859,63.867,413440000.0
2009-12-03 22:15:00,63.879,63.885,63.859,63.859,471860000.0
2009-12-03 22:20:00,63.876,63.896,63.863,63.893,429630000.0
2009-12-03 22:25:00,63.881,63.881,63.838,63.873,423530000.0
2009-12-03 22:30:00,63.863,63.874,63.841,63.874,424230000.0
2009-12-03 22:35:00,63.877,63.886,63.837,63.843,403760000.0
2009-12-03 22:40:00,63.86,63.885,63.843,63.883,549370000.0
2009-12-03 22:45:00,63.893,63.893,63.843,63.865,445120000.0
2009-12-03 22:50:00,63.858,63.88,63.82,63.838,407750000.0
2009-12-03 22:55:00,63.857,63.867,63.825,63.831,446390000.0
2009-12-03 23:00:00,63.858,63.872,63.824,63.863,419230000.0
2009-12-03 23:05:00,63.855,63.871,63.829,63.84,448550000.0
2009-12-03 23:10:00,63.86,63.868,63.839,63.868,527610000.0
2009-12-03 23:15:00,63.877,63.877,63.842,63.842,313840000.0
2009-12-03 23:20:00,63.856,63.872,63.84,63.84,347260000.0
2009-12-03 23:25:00,63.854,63.866,63.822,63.822,384750000.0
2009-12-03 23:30:00,63.853,63.862,63.806,63.824,311760000.0
2009-12-03 23:35:00,63.822,63.843,63.801,63.817,486330000.0
2009-12-03 23:40:00,63.837,63.852,63.799,63.812,248810000.0
2009-12-03 23:45:00,63.833,63.885,63.802,63.871,307570000.0
2009-12-03 23:50:00,63.874,63.904,63.852,63.867,306960000.0
2009-12-03 23:55:00,63.858,63.872,63.823,63.823,381210000.0
2009-12-04 00:00:00,63.845,63.859,63.819,63.837,183900000.0
2009-12-04 00:05:00,63.849,63.889,63.794,63.814,255500000.0
2009-12-04 00:10:00,63.806,63.821,63.785,63.816,289770000.0
2009-12-04 00:15:00,63.832,63.832,63.775,63.791,288310000.0
2009-12-04 00:20:00,63.806,63.813,63.778,63.8,305220000.0
2009-12-04 00:25:00,63.796,63.856,63.772,63.854,395380000.0
2009-12-04 00:30:00,63.841,63.858,63.8,63.839,489820000.0
2009-12-04 00:35:00,63.857,63.893,63.842,63.871,456770000.0
2009-12-04 00:40:00,63.885,63.897,63.861,63.872,400860000.0
2009-12-04 00:45:00,63.901,63.914,63.872,63.907,388180000.0
2009-12-04 00:50:00,63.915,63.924,63.884,63.884,522230000.0
2009-12-04 00:55:00,63.9,63.905,63.88,63.891,274730000.0
2009-12-04 01:00:00,63.913,63.913,63.832,63.843,422890000.0
2009-12-04 01:05:00,63.844,63.854,63.825,63.831,341570000.0
2009-12-04 01:10:00,63.841,63.868,63.804,63.839,305660000.0
2009-12-04 01:15:00,63.856,63.865,63.829,63.849,446680000.0
2009-12-04 01:20:00,63.854,63.863,63.819,63.831,314790000.0
2009-12-04 01:25:00,63.818,63.841,63.792,63.824,256350000.0
2009-12-04 01:30:00,63.82,63.858,63.803,63.823,458200000.0
2009-12-04 01:35:00,63.842,63.853,63.787,63.799,376060000.0
2009-12-04 01:40:00,63.824,63.831,63.793,63.826,190730000.0
2009-12-04 01:45:00,63.833,63.852,63.814,63.821,485530000.0
2009-12-04 01:50:00,63.843,63.85,63.808,63.827,543580000.0
2009-12-04 01:55:00,63.825,63.854,63.805,63.822,320030000.0
2009-12-04 02:00:00,63.862,63.87,63.834,63.855,335030000.0
2009-12-04 02:05:00,63.847,63.851,63.764,63.769,320450000.0
2009-12-04 02:10:00,63.796,63.796,63.73,63.748,309700000.0
2009-12-04 02:15:00,63.752,63.752,63.614,63.64,405310000.0
2009-12-04 02:20:00,63.633,63.663,63.591,63.649,431660000.0
2009-12-04 02:25:00,63.641,63.695,63.607,63.695,182860000.0
2009-12-04 02:30:00,63.703,63.703,63.589,63.609,385160000.0
2009-12-04 02:35:00,63.635,63.648,63.587,63.636,584660000.0
2009-12-04 02:40:00,63.618,63.643,63.604,63.628,399710000.0
2009-12-04 02:45:00,63.633,63.633,63.568,63.574,269710000.0
2009-12-04 02:50:00,63.599,63.654,63.565,63.622,569970000.0
2009-12-04 02:55:00,63.646,63.651,63.611,63.615,447190000.0
2009-12-04 03:00:00,63.636,63.673,63.603,63.663,272270000.0
2009-12-04 03:05:00,63.655,63.704,63.624,63.681,399960000.0
2009-12-04 03:10:00,63.682,63.721,63.656,63.683,404050000.0
2009-12-04 03:15:00,63.691,63.719,63.654,63.699,504500000.0
2009-12-04 03:20:00,63.738,63.757,63.713,63.757,316460000.0
2009-12-04 03:25:00,63.756,63.775,63.701,63.721,422350000.0
2009-12-04 03:30:00,63.731,63.807,63.694,63.804,346640000.0
2009-12-04 03:35:00,63.804,63.866,63.786,63.81,314590000.0
2009-12-04 03:40:00,63.806,63.825,63.789,63.824,313070000.0
2009-12-04 03:45:00,63.827,63.834,63.786,63.807,422020000.0
2009-12-04 03:50:00,63.813,63.813,63.757,63.789,329800000.0
2009-12-04 03:55:00,63.786,63.828,63.764,63.805,330790000.0
2009-12-04 04:00:00,63.801,63.812,63.745,63.75,492740000.0
2009-12-04 04:05:00,63.777,63.792,63.737,63.757,174630000.0
2009-12-04 04:10:00,63.785,63.793,63.723,63.723,339260000.0
2009-12-04 04:15:00,63.754,63.768,63.725,63.768,623270000.0
2009-12-04 04:20:00,63.763,63.78,63.735,63.763,411020000.0
2009-12-04 04:25:00,63.776,63.783,63.744,63.771,142700000.0
2009-12-04 04:30:00,63.77,63.77,63.716,63.737,74130000.0
2009-12-04 04:35:00,63.752,63.772,63.724,63.747,72800000.0
2009-12-04 04:40:00,63.762,63.797,63.745,63.758,58130000.0
2009-12-04 04:45:00,63.784,63.805,63.757,63.804,66330000.0
2009-12-04 04:50:00,63.812,63.817,63.785,63.812,60850000.0
2009-12-04 04:55:00,63.807,63.813,63.779,63.779,57440000.0
2009-12-04 05:00:00,63.804,63.804,63.776,63.803,71280000.0
2009-12-04 05:05:00,63.793,63.8,63.761,63.769,74600000.0
2009-12-04 05:10:00,63.789,63.795,63.763,63.787,84310000.0
2009-12-04 05:15:00,63.781,63.794,63.763,63.788,80050000.0
2009-12-04 05:20:00,63.776,63.792,63.751,63.761,81230000.0
2009-12-04 05:25:00,63.778,63.786,63.748,63.762,68100000.0
2009-12-04 05:30:00,63.771,63.774,63.74,63.74,66440000.0
2009-12-04 05:35:00,63.763,63.764,63.735,63.739,73650000.0
2009-12-04 05:40:00,63.77,63.774,63.74,63.757,68810000.0
2009-12-04 05:45:00,63.764,63.764,63.736,63.744,67750000.0
2009-12-04 05:50:00,63.745,63.762,63.731,63.733,51730000.0
2009-12-04 05:55:00,63.754,63.756,63.721,63.756,67280000.0
2009-12-04 06:00:00,63.772,63.772,63.735,63.762,83130000.0
2009-12-04 06:05:00,63.762,63.771,63.69,63.69,66630000.0
2009-12-04 06:10:00,63.712,63.712,63.663,63.679,82290000.0
2009-12-04 06:15:00,63.694,63.694,63.657,63.657,55080000.0
2009-12-04 06:20:00,63.669,63.692,63.635,63.662,77940000.0
2009-12-04 06:25:00,63.657,63.693,63.65,63.671,60630000.0
2009-12-04 06:30:00,63.712,63.716,63.655,63.678,75240000.0
2009-12-04 06:35:00,63.671,63.705,63.642,63.663,80540000.0
2009-12-04 06:40:00,63.662,63.683,63.65,63.659,70410000.0
2009-12-04 06:45:00,63.692,63.703,63.659,63.675,73110000.0
2009-12-04 06:50:00,63.668,63.683,63.642,63.651,74850000.0
2009-12-04 06:55:00,63.671,63.722,63.655,63.72,72040000.0
2009-12-04 07:00:00,63.734,63.745,63.7,63.7,68650000.0
2009-12-04 07:05:00,63.725,63.725,63.691,63.71,69640000.0
2009-12-04 07:10:00,63.701,63.719,63.678,63.678,81600000.0
2009-12-04 07:15:00,63.706,63.712,63.674,63.692,55360000.0
2009-12-04 07:20:00,63.691,63.705,63.671,63.704,66050000.0
2009-12-04 07:25:00,63.694,63.731,63.678,63.703,71880000.0
2009-12-04 07:30:00,63.721,63.734,63.683,63.705,86750000.0
2009-12-04 07:35:00,63.717,63.737,63.706,63.725,85260000.0
2009-12-04 07:40:00,63.727,63.727,63.689,63.711,79900000.0
2009-12-04 07:45:00,63.719,63.73,63.688,63.699,69650000.0
2009-12-04 07:50:00,63.732,63.754,63.71,63.726,80760000.0
2009-12-04 07:55:00,63.742,63.777,63.71,63.777,84180000.0
2009-12-04 08:00:00,63.778,63.782,63.738,63.78,63000000.0
2009-12-04 08:05:00,63.778,63.782,63.754,63.779,74250000.0
2009-12-04 08:10:00,63.781,63.784,63.721,63.744,90310000.0
2009-12-04 08:15:00,63.747,63.775,63.734,63.753,71560000.0
2009-12-04 08:20:00,63.748,63.768,63.722,63.766,70930000.0
2009-12-04 08:25:00,63.77,63.781,63.734,63.748,62550000.0
2009-12-04 08:30:00,63.761,63.772,63.727,63.727,84560000.0
2009-12-04 08:35:00,63.756,63.783,63.731,63.775,81010000.0
2009-12-04 08:40:00,63.777,63.806,63.762,63.799,69170000.0
2009-12-04 08:45:00,63.8,63.812,63.775,63.807,74460000.0
2009-12-04 08:50:00,63.81,63.813,63.773,63.802,75530000.0
2009-12-04 08:55:00,63.798,63.812,63.747,63.77,74020000.0
2009-12-04 09:00:00,63.796,63.84,63.767,63.805,82080000.0
2009-12-04 09:05:00,63.797,63.812,63.752,63.783,73110000.0
2009-12-04 09:10:00,63.793,63.813,63.771,63.785,63960000.0
2009-12-04 09:15:00,63.81,63.812,63.76,63.778,82400000.0
2009-12-04 09:20:00,63.79,63.791,63.739,63.758,66240000.0
2009-12-04 09:25:00,63.75,63.785,63.742,63.746,80690000.0
2009-12-04 09:30:00,63.766,63.777,63.736,63.771,75670000.0
2009-12-04 09:35:00,63.758,63.776,63.728,63.76,74770000.0
2009-12-04 09:40:00,63.769,63.769,63.724,63.75,85060000.0
2009-12-04 09:45:00,63.759,63.773,63.712,63.712,76500000.0
2009-12-04 09:50:00,63.729,63.781,63.713,63.77,73030000.0
2009-12-04 09:55:00,63.761,63.761,63.689,63.715,85130000.0
2009-12-04 10:00:00,63.72,63.752,63.697,63.697,71900000.0
2009-12-04 10:05:00,63.726,63.757,63.698,63.708,69430000.0
2009-12-04 10:10:00,63.717,63.736,63.678,63.724,80200000.0
2009-12-04 10:15:00,63.727,63.741,63.715,63.732,77070000.0
2009-12-04 10:20:00,63.732,63.76,63.71,63.75,81280000.0
2009-12-04 10:25:00,63.742,63.759,63.717,63.749,79200000.0
2009-12-04 10:30:00,63.739,63.75,63.717,63.747,67670000.0
2009-12-04 10:35:00,63.759,63.76,63.713,63.718,81900000.0
2009-12-04 10:40:00,63.746,63.773,63.725,63.744,72000000.0
2009-12-04 10:45:00,63.758,63.761,63.721,63.742,81300000.0
2009-12-04 10:50:00,63.749,63.765,63.714,63.761,74520000.0
2009-12-04 10:55:00,63.759,63.764,63.711,63.746,71820000.0
2009-12-04 11:00:00,63.738,63.762,63.716,63.729,65130000.0
2009-12-04 11:05:00,63.754,63.761,63.723,63.753,84340000.0
2009-12-04 11:10:00,63.756,63.779,63.73,63.779,76850000.0
2009-12-04 11:15:00,63.784,63.784,63.747,63.767,81610000.0
2009-12-04 11:20:00,63.78,63.797,63.746,63.797,82080000.0
2009-12-04 11:25:00,63.798,63.799,63.746,63.746,61100000.0
2009-12-04 11:30:00,63.783,63.783,63.744,63.751,82860000.0
2009-12-04 11:35:00,63.786,63.795,63.759,63.772,79660000.0
2009-12-04 11:40:00,63.764,63.788,63.744,63.744,75720000.0
2009-12-04 11:45:00,63.769,63.769,63.724,63.762,71080000.0
2009-12-04 11:50:00,63.77,63.792,63.739,63.785,62320000.0
2009-12-04 11:55:00,63.784,63.801,63.76,63.796,83250000.0
2009-12-04 12:00:00,63.811,63.85,63.78,63.844,75840000.0
2009-12-04 12:05:00,63.849,63.853,63.821,63.823,60030000.0
2009-12-04 12:10:00,63.842,63.844,63.79,63.791,90880000.0
2009-12-04 12:15:00,63.822,63.822,63.789,63.821,81230000.0
2009-12-04 12:20:00,63.823,63.834,63.8,63.831,71460000.0
2009-12-04 12:25:00,63.815,63.874,63.803,63.874,73910000.0
2009-12-04 12:30:00,63.874,63.895,63.851,63.882,73230000.0
2009-12-04 12:35:00,63.879,63.893,63.855,63.857,74720000.0
2009-12-04 12:40:00,63.876,63.936,63.861,63.894,71420000.0
2009-12-04 12:45:00,63.901,63.901,63.856,63.868,64700000.0
2009-12-04 12:50:00,63.881,63.893,63.849,63.856,69160000.0
2009-12-04 12:55:00,63.876,63.893,63.858,63.871,81110000.0
2009-12-04 13:00:00,63.902,63.902,63.848,63.854,70710000.0
2009-12-04 13:05:00,63.871,63.887,63.831,63.856,69650000.0
2009-12-04 13:10:00,63.863,63.868,63.836,63.864,65960000.0
2009-12-04 13:15:00,63.875,63.881,63.85,63.877,67240000.0
2009-12-04 13:20:00,63.88,63.901,63.861,63.896,61970000.0
2009-12-04 13:25:00,63.894,63.913,63.882,63.913,67950000.0
2009-12-04 13:30:00,63.912,63.952,63.874,63.933,83720000.0
2009-12-04 13:35:00,63.929,63.939,63.898,63.905,66190000.0
2009-12-04 13:40:00,63.929,63.961,63.897,63.941,67990000.0
2009-12-04 13:45:00,63.961,63.996,63.932,63.951,70840000.0
2009-12-04 13:50:00,63.955,63.957,63.904,63.939,76530000.0
2009-12-04 13:55:00,63.947,63.949,63.896,63.937,70660000.0
2009-12-04 14:00:00,63.934,63.937,63.905,63.925,76560000.0
2009-12-04 14:05:00,63.948,63.954,63.907,63.934,67790000.0
2009-12-04 14:10:00,63.94,63.953,63.907,63.944,63620000.0
2009-12-04 14:15:00,63.949,63.956,63.904,63.922,59500000.0
2009-12-04 14:20:00,63.923,63.973,63.915,63.961,75300000.0
2009-12-04 14:25:00,63.961,63.988,63.931,63.933,67560000.0
2009-12-04 14:30:00,63.956,63.986,63.936,63.958,89400000.0
2009-12-04 14:35:00,63.98,63.987,63.934,63.934,75710000.0
2009-12-04 14:40:00,63.959,63.969,63.92,63.943,60130000.0
2009-12-04 14:45:00,63.948,63.948,63.903,63.938,77720000.0
2009-12-04 14:50:00,63.934,63.953,63.916,63.923,71160000.0
2009-12-04 14:55:00,63.939,63.95,63.916,63.917,61460000.0
2009-12-04 15:00:00,63.942,63.943,63.905,63.923,69860000.0
2009-12-04 15:05:00,63.936,63.941,63.893,63.916,67150000.0
2009-12-04 15:10:00,63.924,63.942,63.891,63.912,66200000.0
2009-12-04 15:15:00,63.893,63.93,63.876,63.911,64200000.0
2009-12-04 15:20:00,63.93,63.969,63.887,63.969,70110000.0
2009-12-04 15:25:00,63.961,63.989,63.906,63.989,89210000.0
2009-12-04 15:30:00,64.091,64.473,64.041,64.45,83120000.0
2009-12-04 15:35:00,64.462,64.611,64.461,64.56,83170000.0
2009-12-04 15:40:00,64.563,64.644,64.544,64.578,74810000.0
2009-12-04 15:45:00,64.591,64.599,64.49,64.496,84600000.0
2009-12-04 15:50:00,64.528,64.551,64.507,64.545,417600000.0
2009-12-04 15:55:00,64.56,64.745,64.533,64.655,369340000.0
2009-12-04 16:00:00,64.663,64.873,64.638,64.749,493780000.0
2009-12-04 16:05:00,64.761,64.785,64.679,64.703,451860000.0
2009-12-04 16:10:00,64.72,64.773,64.645,64.747,469710000.0
2009-12-04 16:15:00,64.735,64.756,64.669,64.673,406110000.0
2009-12-04 16:20:00,64.686,64.715,64.643,64.664,373290000.0
2009-12-04 16:25:00,64.676,64.698,64.642,64.672,325450000.0
2009-12-04 16:30:00,64.689,64.698,64.616,64.647,540700000.0
2009-12-04 16:35:00,64.64,64.688,64.628,64.667,323690000.0
2009-12-04 16:40:00,64.675,64.726,64.637,64.674,557980000.0
2009-12-04 16:45:00,64.7,64.703,64.635,64.669,478300000.0
2009-12-04 16:50:00,64.674,64.713,64.637,64.669,560660000.0
2009-12-04 16:55:00,64.684,64.746,64.67,64.716,539370000.0
2009-12-04 17:00:00,64.724,64.815,64.713,64.809,514520000.0
2009-12-04 17:05:00,64.817,64.817,64.648,64.685,437950000.0
2009-12-04 17:10:00,64.676,64.688,64.607,64.627,445380000.0
2009-12-04 17:15:00,64.639,64.663,64.581,64.636,446380000.0
2009-12-04 17:20:00,64.63,64.634,64.567,64.605,378570000.0
2009-12-04 17:25:00,64.613,64.681,64.606,64.661,441090000.0
2009-12-04 17:30:00,64.669,64.724,64.647,64.71,412260000.0
2009-12-04 17:35:00,64.704,64.726,64.656,64.723,564010000.0
2009-12-04 17:40:00,64.728,64.75,64.706,64.709,465330000.0
2009-12-04 17:45:00,64.744,64.764,64.712,64.747,423200000.0
2009-12-04 17:50:00,64.743,64.769,64.705,64.726,450770000.0
2009-12-04 17:55:00,64.738,64.816,64.718,64.764,381260000.0
2009-12-04 18:00:00,64.772,64.81,64.706,64.717,418800000.0
2009-12-04 18:05:00,64.742,64.785,64.716,64.783,514280000.0
2009-12-04 18:10:00,64.783,64.845,64.757,64.821,344250000.0
2009-12-04 18:15:00,64.844,64.882,64.798,64.822,369800000.0
2009-12-04 18:20:00,64.792,64.825,64.74,64.792,392070000.0
2009-12-04 18:25:00,64.779,64.828,64.715,64.808,300840000.0
2009-12-04 18:30:00,64.821,64.821,64.74,64.752,474480000.0
2009-12-04 18:35:00,64.769,64.802,64.704,64.748,275520000.0
2009-12-04 18:40:00,64.768,64.782,64.704,64.711,280400000.0
2009-12-04 18:45:00,64.738,64.748,64.669,64.744,287650000.0
2009-12-04 18:50:00,64.736,64.757,64.673,64.715,430170000.0
2009-12-04 18:55:00,64.711,64.777,64.701,64.744,163000000.0
2009-12-04 19:00:00,64.741,64.758,64.701,64.709,272780000.0
2009-12-04 19:05:00,64.726,64.739,64.689,64.737,286900000.0
2009-12-04 19:10:00,64.757,64.842,64.728,64.836,238370000.0
2009-12-04 19:15:00,64.844,64.844,64.8,64.827,323780000.0
2009-12-04 19:20:00,64.821,64.833,64.796,64.816,390300000.0
2009-12-04 19:25:00,64.818,64.88,64.803,64.858,472270000.0
2009-12-04 19:30:00,64.867,64.921,64.84,64.891,454500000.0
2009-12-04 19:35:00,64.912,64.912,64.861,64.905,419280000.0
2009-12-04 19:40:00,64.907,64.932,64.883,64.883,405970000.0
2009-12-04 19:45:00,64.914,64.914,64.856,64.87,479990000.0
2009-12-04 19:50:00,64.877,64.893,64.863,64.869,315810000.0
2009-12-04 19:55:00,64.876,64.876,64.823,64.844,404490000.0
2009-12-04 20:00:00,64.852,64.863,64.819,64.831,339850000.0
2009-12-04 20:05:00,64.852,64.882,64.828,64.855,318480000.0
2009-12-04 20:10:00,64.866,64.886,64.853,64.854,443880000.0
2009-12-04 20:15:00,64.883,64.883,64.844,64.851,275950000.0
2009-12-04 20:20:00,64.868,64.882,64.842,64.842,310700000.0
2009-12-04 20:25:00,64.857,64.869,64.833,64.864,429050000.0
2009-12-04 20:30:00,64.874,64.875,64.827,64.849,426450000.0
2009-12-04 20:35:00,64.852,64.865,64.815,64.849,202390000.0
2009-12-04 20:40:00,64.855,64.881,64.821,64.876,415440000.0
2009-12-04 20:45:00,64.886,64.966,64.871,64.948,558510000.0
2009-12-04 20:50:00,64.968,65.032,64.944,64.976,400410000.0
2009-12-04 20:55:00,64.986,64.997,64.945,64.967,445620000.0
2009-12-04 21:00:00,64.987,65.021,64.956,64.99,349950000.0
2009-12-04 21:05:00,64.997,65.032,64.983,64.984,515270000.0
2009-12-04 21:10:00,64.997,65.092,64.977,65.085,458630000.0
2009-12-04 21:15:00,65.092,65.115,64.996,65.0,464780000.0
2009-12-04 21:20:00,65.019,65.045,64.986,65.016,363250000.0
2009-12-04 21:25:00,65.013,65.039,64.987,65.009,398540000.0
2009-12-04 21:30:00,65.04,65.056,65.013,65.053,328790000.0
2009-12-04 21:35:00,65.057,65.125,65.045,65.125,513020000.0
2009-12-04 21:40:00,65.116,65.129,65.076,65.1,336650000.0
2009-12-04 21:45:00,65.116,65.287,65.081,65.275,539780000.0
2009-12-04 21:50:00,65.272,65.272,65.187,65.242,463150000.0
2009-12-04 21:55:00,65.239,65.249,65.194,65.216,586900000.0
2009-12-04 22:00:00,65.225,65.238,65.158,65.177,588170000.0
2009-12-04 22:05:00,65.164,65.188,65.126,65.156,486410000.0
2009-12-04 22:10:00,65.156,65.169,65.125,65.143,424170000.0
2009-12-04 22:15:00,65.146,65.173,65.133,65.147,469300000.0
2009-12-04 22:20:00,65.174,65.21,65.105,65.21,419350000.0
2009-12-04 22:25:00,65.215,65.227,65.095,65.119,415340000.0
2009-12-04 22:30:00,65.121,65.16,65.104,65.141,427500000.0
2009-12-04 22:35:00,65.126,65.169,65.117,65.157,417450000.0
2009-12-04 22:40:00,65.151,65.162,65.119,65.119,571830000.0
2009-12-04 22:45:00,65.146,65.146,65.101,65.116,433220000.0
2009-12-04 22:50:00,65.114,65.154,65.096,65.114,324990000.0
2009-12-04 22:55:00,65.121,65.16,65.116,65.122,444790000.0
2009-12-04 23:00:00,65.152,65.155,65.099,65.115,397550000.0
2009-12-04 23:05:00,65.113,65.125,65.082,65.11,387080000.0
2009-12-04 23:10:00,65.114,65.12,65.095,65.112,326690000.0
2009-12-04 23:15:00,65.115,65.174,65.091,65.125,317210000.0
2009-12-04 23:20:00,65.113,65.124,65.09,65.1,356570000.0
2009-12-04 23:25:00,65.179,65.179,65.061,65.084,381990000.0
2009-12-04 23:30:00,65.1,65.16,65.061,65.091,322460000.0
2009-12-04 23:35:00,65.109,65.114,65.068,65.07,502330000.0
2009-12-04 23:40:00,65.08,65.107,65.074,65.095,252850000.0
2009-12-04 23:45:00,65.126,65.126,65.073,65.086,309030000.0
2009-12-04 23:50:00,65.094,65.136,65.09,65.113,266360000.0
2009-12-04 23:55:00,65.101,65.24,65.098,65.24,385190000.0
2009-12-07 02:00:00,64.815,64.865,64.804,64.862,316920000.0
2009-12-07 02:05:00,64.858,64.888,64.826,64.849,532810000.0
2009-12-07 02:10:00,64.855,64.879,64.807,64.85,484680000.0
2009-12-07 02:15:00,64.866,64.872,64.797,64.818,191480000.0
2009-12-07 02:20:00,64.829,64.859,64.779,64.859,382310000.0
2009-12-07 02:25:00,64.845,64.852,64.741,64.768,454430000.0
2009-12-07 02:30:00,64.76,64.818,64.734,64.802,283400000.0
2009-12-07 02:35:00,64.788,64.818,64.765,64.814,322080000.0
2009-12-07 02:40:00,64.814,64.837,64.779,64.819,430010000.0
2009-12-07 02:45:00,64.825,64.896,64.807,64.873,309540000.0
2009-12-07 02:50:00,64.888,64.939,64.868,64.927,357480000.0
2009-12-07 02:55:00,64.909,64.924,64.863,64.869,431690000.0
2009-12-07 03:00:00,64.891,64.905,64.81,64.845,274000000.0
2009-12-07 03:05:00,64.857,64.879,64.817,64.845,522190000.0
2009-12-07 03:10:00,64.828,64.876,64.81,64.857,401160000.0
2009-12-07 03:15:00,64.866,64.924,64.846,64.903,398190000.0
2009-12-07 03:20:00,64.924,64.924,64.872,64.877,450060000.0
2009-12-07 03:25:00,64.889,64.915,64.852,64.88,476810000.0
2009-12-07 03:30:00,64.879,64.881,64.781,64.809,393000000.0
2009-12-07 03:35:00,64.8,64.83,64.769,64.788,305090000.0
2009-12-07 03:40:00,64.819,64.822,64.768,64.775,277310000.0
2009-12-07 03:45:00,64.802,64.802,64.749,64.78,287280000.0
2009-12-07 03:50:00,64.773,64.802,64.756,64.775,247460000.0
2009-12-07 03:55:00,64.794,64.81,64.776,64.805,177640000.0
2009-12-07 04:00:00,64.813,64.816,64.775,64.802,402170000.0
2009-12-07 04:05:00,64.794,64.809,64.765,64.786,318020000.0
2009-12-07 04:10:00,64.784,64.791,64.764,64.781,308730000.0
2009-12-07 04:15:00,64.79,64.79,64.754,64.769,254430000.0
2009-12-07 04:20:00,64.762,64.778,64.744,64.747,479540000.0
2009-12-07 04:25:00,64.767,64.791,64.751,64.767,319670000.0
2009-12-07 04:30:00,64.773,64.781,64.714,64.715,393440000.0
2009-12-07 04:35:00,64.724,64.74,64.695,64.734,353790000.0
2009-12-07 04:40:00,64.726,64.746,64.709,64.735,314470000.0
2009-12-07 04:45:00,64.739,64.74,64.693,64.719,545570000.0
2009-12-07 04:50:00,64.721,64.726,64.689,64.714,433230000.0
2009-12-07 04:55:00,64.71,64.717,64.675,64.703,403150000.0
2009-12-07 05:00:00,64.711,64.712,64.663,64.69,451680000.0
2009-12-07 05:05:00,64.681,64.694,64.635,64.657,415280000.0
2009-12-07 05:10:00,64.656,64.694,64.638,64.67,457120000.0
2009-12-07 05:15:00,64.683,64.685,64.635,64.649,554050000.0
2009-12-07 05:20:00,64.648,64.675,64.636,64.664,427750000.0
2009-12-07 05:25:00,64.663,64.672,64.611,64.639,442760000.0
2009-12-07 05:30:00,64.642,64.643,64.612,64.623,414030000.0
2009-12-07 05:35:00,64.637,64.652,64.607,64.607,433440000.0
2009-12-07 05:40:00,64.611,64.644,64.601,64.624,462180000.0
2009-12-07 05:45:00,64.622,64.626,64.581,64.581,409300000.0
2009-12-07 05:50:00,64.594,64.62,64.576,64.604,453370000.0
2009-12-07 05:55:00,64.599,64.64,64.589,64.629,557510000.0
2009-12-07 06:00:00,64.637,64.64,64.608,64.631,583320000.0
2009-12-07 06:05:00,64.628,64.649,64.599,64.613,446650000.0
2009-12-07 06:10:00,64.639,64.655,64.598,64.623,546660000.0
2009-12-07 06:15:00,64.644,64.665,64.619,64.651,323880000.0
2009-12-07 06:20:00,64.649,64.68,64.634,64.675,520590000.0
2009-12-07 06:25:00,64.659,64.672,64.627,64.653,321330000.0
2009-12-07 06:30:00,64.645,64.653,64.613,64.629,420610000.0
2009-12-07 06:35:00,64.638,64.677,64.616,64.654,357970000.0
2009-12-07 06:40:00,64.67,64.694,64.64,64.662,471180000.0
2009-12-07 06:45:00,64.694,64.703,64.654,64.674,483560000.0
2009-12-07 06:50:00,64.672,64.709,64.658,64.708,521510000.0
2009-12-07 06:55:00,64.693,64.732,64.676,64.677,362350000.0
2009-12-07 07:00:00,64.71,64.749,64.684,64.71,465440000.0
2009-12-07 07:05:00,64.722,64.743,64.703,64.731,382250000.0
2009-12-07 07:10:00,64.714,64.732,64.689,64.71,617680000.0
2009-12-07 07:15:00,64.721,64.721,64.677,64.687,425370000.0
2009-12-07 07:20:00,64.704,64.712,64.681,64.711,197570000.0
2009-12-07 07:25:00,64.7,64.713,64.68,64.703,428730000.0
2009-12-07 07:30:00,64.716,64.724,64.673,64.689,422980000.0
2009-12-07 07:35:00,64.68,64.705,64.65,64.688,298270000.0
2009-12-07 07:40:00,64.69,64.772,64.676,64.756,264880000.0
2009-12-07 07:45:00,64.761,64.796,64.716,64.793,454440000.0
2009-12-07 07:50:00,64.787,64.814,64.747,64.775,312840000.0
2009-12-07 07:55:00,64.759,64.796,64.75,64.786,343900000.0
2009-12-07 08:00:00,64.773,64.783,64.747,64.775,402790000.0
2009-12-07 08:05:00,64.77,64.796,64.762,64.784,325400000.0
2009-12-07 08:10:00,64.777,64.794,64.746,64.792,487840000.0
2009-12-07 08:15:00,64.797,64.803,64.717,64.732,405750000.0
2009-12-07 08:20:00,64.749,64.752,64.715,64.727,429860000.0
2009-12-07 08:25:00,64.733,64.76,64.717,64.738,461540000.0
2009-12-07 08:30:00,64.75,64.773,64.727,64.756,457150000.0
2009-12-07 08:35:00,64.761,64.791,64.732,64.752,381710000.0
2009-12-07 08:40:00,64.744,64.793,64.744,64.769,305450000.0
2009-12-07 08:45:00,64.795,64.809,64.703,64.715,240120000.0
2009-12-07 08:50:00,64.709,64.729,64.687,64.718,282380000.0
2009-12-07 08:55:00,64.693,64.739,64.693,64.732,273290000.0
2009-12-07 09:00:00,64.742,64.756,64.715,64.729,160690000.0
2009-12-07 09:05:00,64.736,64.744,64.672,64.677,452500000.0
2009-12-07 09:10:00,64.697,64.703,64.64,64.666,289700000.0
2009-12-07 09:15:00,64.674,64.694,64.66,64.664,280510000.0
2009-12-07 09:20:00,64.676,64.687,64.654,64.656,278540000.0
2009-12-07 09:25:00,64.66,64.674,64.633,64.641,472050000.0
2009-12-07 09:30:00,64.635,64.663,64.626,64.629,295540000.0
2009-12-07 09:35:00,64.635,64.654,64.622,64.636,403020000.0
2009-12-07 09:40:00,64.64,64.645,64.57,64.583,374510000.0
2009-12-07 09:45:00,64.595,64.677,64.587,64.658,344550000.0
2009-12-07 09:50:00,64.646,64.692,64.643,64.671,512820000.0
2009-12-07 09:55:00,64.661,64.704,64.654,64.671,432840000.0
2009-12-07 10:00:00,64.678,64.689,64.634,64.681,388950000.0
2009-12-07 10:05:00,64.676,64.696,64.65,64.686,449240000.0
2009-12-07 10:10:00,64.673,64.702,64.632,64.642,431610000.0
2009-12-07 10:15:00,64.648,64.671,64.608,64.633,462380000.0
2009-12-07 10:20:00,64.63,64.661,64.61,64.635,565870000.0
2009-12-07 10:25:00,64.617,64.658,64.59,64.641,434610000.0
2009-12-07 10:30:00,64.656,64.679,64.634,64.67,433200000.0
2009-12-07 10:35:00,64.667,64.695,64.627,64.677,363400000.0
2009-12-07 10:40:00,64.682,64.716,64.646,64.66,447020000.0
2009-12-07 10:45:00,64.653,64.685,64.615,64.656,458680000.0
2009-12-07 10:50:00,64.678,64.723,64.671,64.723,416650000.0
2009-12-07 10:55:00,64.718,64.727,64.654,64.665,494830000.0
2009-12-07 11:00:00,64.677,64.688,64.608,64.644,507400000.0
2009-12-07 11:05:00,64.662,64.688,64.652,64.67,590520000.0
2009-12-07 11:10:00,64.654,64.678,64.575,64.598,492000000.0
2009-12-07 11:15:00,64.598,64.626,64.57,64.594,554120000.0
2009-12-07 11:20:00,64.612,64.618,64.555,64.591,335740000.0
2009-12-07 11:25:00,64.595,64.645,64.595,64.604,530920000.0
2009-12-07 11:30:00,64.617,64.668,64.609,64.663,318740000.0
2009-12-07 11:35:00,64.653,64.672,64.631,64.636,357130000.0
2009-12-07 11:40:00,64.641,64.641,64.576,64.617,403890000.0
2009-12-07 11:45:00,64.621,64.653,64.602,64.614,465890000.0
2009-12-07 11:50:00,64.625,64.662,64.619,64.642,468580000.0
2009-12-07 11:55:00,64.661,64.681,64.651,64.669,512840000.0
2009-12-07 12:00:00,64.67,64.69,64.657,64.672,357770000.0
2009-12-07 12:05:00,64.668,64.681,64.648,64.675,435670000.0
2009-12-07 12:10:00,64.653,64.673,64.641,64.666,70750000.0
2009-12-07 12:15:00,64.674,64.689,64.653,64.658,52760000.0
2009-12-07 12:20:00,64.669,64.686,64.655,64.685,71250000.0
2009-12-07 12:25:00,64.683,64.709,64.678,64.7,68620000.0
2009-12-07 12:30:00,64.704,64.745,64.694,64.737,76280000.0
2009-12-07 12:35:00,64.721,64.748,64.711,64.728,71760000.0
2009-12-07 12:40:00,64.741,64.744,64.696,64.701,51820000.0
2009-12-07 12:45:00,64.703,64.712,64.675,64.693,37470000.0
2009-12-07 12:50:00,64.684,64.688,64.637,64.637,66140000.0
2009-12-07 12:55:00,64.648,64.667,64.59,64.597,71940000.0
2009-12-07 13:00:00,64.608,64.656,64.592,64.643,62650000.0
2009-12-07 13:05:00,64.659,64.677,64.64,64.663,75850000.0
2009-12-07 13:10:00,64.662,64.674,64.629,64.641,74110000.0
2009-12-07 13:15:00,64.636,64.643,64.612,64.617,43260000.0
2009-12-07 13:20:00,64.602,64.637,64.597,64.637,66430000.0
2009-12-07 13:25:00,64.629,64.663,64.62,64.641,86410000.0
2009-12-07 13:30:00,64.64,64.677,64.64,64.654,70880000.0
2009-12-07 13:35:00,64.65,64.673,64.63,64.63,77620000.0
2009-12-07 13:40:00,64.644,64.673,64.62,64.653,54160000.0
2009-12-07 13:45:00,64.643,64.664,64.637,64.654,65440000.0
2009-12-07 13:50:00,64.651,64.681,64.633,64.673,61900000.0
2009-12-07 13:55:00,64.669,64.705,64.665,64.692,63730000.0
2009-12-07 14:00:00,64.683,64.705,64.666,64.687,73170000.0
2009-12-07 14:05:00,64.678,64.703,64.647,64.673,75740000.0
2009-12-07 14:10:00,64.688,64.691,64.66,64.667,40810000.0
2009-12-07 14:15:00,64.679,64.692,64.67,64.685,70500000.0
2009-12-07 14:20:00,64.674,64.718,64.674,64.709,60580000.0
2009-12-07 14:25:00,64.705,64.715,64.682,64.692,76970000.0
2009-12-07 14:30:00,64.694,64.705,64.658,64.668,71350000.0
2009-12-07 14:35:00,64.683,64.689,64.663,64.678,51070000.0
2009-12-07 14:40:00,64.683,64.695,64.653,64.672,63330000.0
2009-12-07 14:45:00,64.678,64.691,64.667,64.689,66350000.0
2009-12-07 14:50:00,64.686,64.699,64.668,64.673,73300000.0
2009-12-07 14:55:00,64.692,64.703,64.665,64.685,84450000.0
2009-12-07 15:00:00,64.672,64.682,64.633,64.646,75040000.0
2009-12-07 15:05:00,64.651,64.673,64.634,64.643,67810000.0
2009-12-07 15:10:00,64.65,64.691,64.646,64.676,64590000.0
2009-12-07 15:15:00,64.673,64.691,64.645,64.656,77070000.0
2009-12-07 15:20:00,64.652,64.693,64.652,64.675,72170000.0
2009-12-07 15:25:00,64.671,64.692,64.656,64.677,62620000.0
2009-12-07 15:30:00,64.671,64.695,64.659,64.686,65630000.0
2009-12-07 15:35:00,64.677,64.699,64.662,64.673,74610000.0
2009-12-07 15:40:00,64.679,64.685,64.663,64.672,72770000.0
2009-12-07 15:45:00,64.681,64.69,64.655,64.686,79460000.0
2009-12-07 15:50:00,64.678,64.678,64.637,64.666,61820000.0
2009-12-07 15:55:00,64.668,64.678,64.63,64.662,64640000.0
2009-12-07 16:00:00,64.666,64.666,64.603,64.618,73990000.0
2009-12-07 16:05:00,64.629,64.636,64.563,64.586,63640000.0
2009-12-07 16:10:00,64.599,64.605,64.557,64.577,71680000.0
2009-12-07 16:15:00,64.59,64.595,64.554,64.587,64770000.0
2009-12-07 16:20:00,64.562,64.601,64.537,64.538,61410000.0
2009-12-07 16:25:00,64.556,64.562,64.531,64.544,83200000.0
2009-12-07 16:30:00,64.547,64.589,64.546,64.571,65380000.0
2009-12-07 16:35:00,64.574,64.603,64.571,64.573,69000000.0
2009-12-07 16:40:00,64.57,64.576,64.54,64.573,69870000.0
2009-12-07 16:45:00,64.563,64.563,64.506,64.547,85830000.0
2009-12-07 16:50:00,64.547,64.58,64.54,64.569,72090000.0
2009-12-07 16:55:00,64.588,64.609,64.565,64.591,60030000.0
2009-12-07 17:00:00,64.575,64.591,64.528,64.557,83430000.0
2009-12-07 17:05:00,64.559,64.598,64.559,64.591,71310000.0
2009-12-07 17:10:00,64.569,64.602,64.555,64.563,76750000.0
2009-12-07 17:15:00,64.562,64.586,64.548,64.567,65160000.0
2009-12-07 17:20:00,64.552,64.566,64.542,64.552,84690000.0
2009-12-07 17:25:00,64.542,64.555,64.515,64.521,75150000.0
2009-12-07 17:30:00,64.517,64.539,64.462,64.477,70880000.0
2009-12-07 17:35:00,64.5,64.532,64.443,64.518,80920000.0
2009-12-07 17:40:00,64.506,64.519,64.454,64.467,71050000.0
2009-12-07 17:45:00,64.466,64.509,64.46,64.489,82010000.0
2009-12-07 17:50:00,64.475,64.513,64.461,64.502,55750000.0
2009-12-07 17:55:00,64.519,64.536,64.468,64.474,68280000.0
2009-12-07 18:00:00,64.476,64.502,64.461,64.486,79290000.0
2009-12-07 18:05:00,64.469,64.469,64.407,64.427,70440000.0
2009-12-07 18:10:00,64.426,64.453,64.414,64.448,78270000.0
2009-12-07 18:15:00,64.438,64.447,64.386,64.402,83610000.0
2009-12-07 18:20:00,64.4,64.404,64.36,64.386,62320000.0
2009-12-07 18:25:00,64.386,64.414,64.386,64.394,53960000.0
2009-12-07 18:30:00,64.398,64.431,64.393,64.415,65210000.0
2009-12-07 18:35:00,64.415,64.427,64.375,64.396,62800000.0
2009-12-07 18:40:00,64.396,64.428,64.379,64.416,83150000.0
2009-12-07 18:45:00,64.415,64.42,64.385,64.404,65100000.0
2009-12-07 18:50:00,64.375,64.38,64.319,64.348,75070000.0
2009-12-07 18:55:00,64.357,64.366,64.336,64.346,60610000.0
2009-12-07 19:00:00,64.363,64.381,64.325,64.38,71410000.0
2009-12-07 19:05:00,64.368,64.389,64.356,64.376,59440000.0
2009-12-07 19:10:00,64.367,64.378,64.346,64.378,43640000.0
2009-12-07 19:15:00,64.382,64.404,64.354,64.396,51240000.0
2009-12-07 19:20:00,64.388,64.408,64.383,64.393,82250000.0
2009-12-07 19:25:00,64.407,64.407,64.365,64.383,91000000.0
2009-12-07 19:30:00,64.382,64.392,64.254,64.285,68950000.0
2009-12-07 19:35:00,64.238,64.271,64.115,64.26,72630000.0
2009-12-07 19:40:00,64.296,64.323,64.237,64.276,73890000.0
2009-12-07 19:45:00,64.28,64.344,64.24,64.304,77920000.0
2009-12-07 19:50:00,64.313,64.358,64.29,64.357,77300000.0
2009-12-07 19:55:00,64.352,64.423,64.334,64.356,60830000.0
2009-12-07 20:00:00,64.351,64.365,64.311,64.36,81090000.0
2009-12-07 20:05:00,64.376,64.39,64.363,64.376,65390000.0
2009-12-07 20:10:00,64.362,64.364,64.295,64.326,70970000.0
2009-12-07 20:15:00,64.317,64.317,64.172,64.214,80970000.0
2009-12-07 20:20:00,64.244,64.276,64.217,64.262,71420000.0
2009-12-07 20:25:00,64.261,64.304,64.208,64.227,85220000.0
2009-12-07 20:30:00,64.228,64.252,64.197,64.239,61960000.0
2009-12-07 20:35:00,64.259,64.265,64.226,64.246,53590000.0
2009-12-07 20:40:00,64.252,64.278,64.24,64.278,48740000.0
2009-12-07 20:45:00,64.288,64.315,64.28,64.287,65010000.0
2009-12-07 20:50:00,64.306,64.322,64.293,64.322,37300000.0
2009-12-07 20:55:00,64.316,64.334,64.284,64.284,64810000.0
2009-12-07 21:00:00,64.295,64.301,64.273,64.295,52800000.0
2009-12-07 21:05:00,64.285,64.328,64.282,64.305,74160000.0
2009-12-07 21:10:00,64.315,64.347,64.313,64.331,64460000.0
2009-12-07 21:15:00,64.344,64.344,64.321,64.342,50660000.0
2009-12-07 21:20:00,64.345,64.369,64.341,64.367,46560000.0
2009-12-07 21:25:00,64.368,64.42,64.361,64.395,72860000.0
2009-12-07 21:30:00,64.394,64.415,64.334,64.354,67200000.0
2009-12-07 21:35:00,64.357,64.394,64.357,64.377,61570000.0
2009-12-07 21:40:00,64.369,64.39,64.351,64.38,57110000.0
2009-12-07 21:45:00,64.365,64.375,64.338,64.342,74280000.0
2009-12-07 21:50:00,64.339,64.361,64.304,64.361,66940000.0
2009-12-07 21:55:00,64.348,64.364,64.316,64.316,92430000.0
2009-12-07 22:00:00,64.339,64.348,64.318,64.323,69660000.0
2009-12-07 22:05:00,64.336,64.368,64.324,64.334,50390000.0
2009-12-07 22:10:00,64.344,64.35,64.33,64.346,54310000.0
2009-12-07 22:15:00,64.356,64.369,64.334,64.34,62530000.0
2009-12-07 22:20:00,64.344,64.39,64.321,64.388,72700000.0
2009-12-07 22:25:00,64.382,64.433,64.373,64.421,58150000.0
2009-12-07 22:30:00,64.403,64.415,64.381,64.408,57550000.0
2009-12-07 22:35:00,64.398,64.412,64.377,64.382,70830000.0
2009-12-07 22:40:00,64.389,64.403,64.374,64.403,45990000.0
2009-12-07 22:45:00,64.4,64.409,64.383,64.396,73610000.0
2009-12-07 22:50:00,64.396,64.411,64.371,64.405,50770000.0
2009-12-07 22:55:00,64.414,64.422,64.381,64.416,65770000.0
2009-12-07 23:00:00,64.415,64.421,64.401,64.404,51800000.0
2009-12-07 23:05:00,64.4,64.41,64.376,64.399,47640000.0
2009-12-07 23:10:00,64.396,64.41,64.374,64.406,46800000.0
2009-12-07 23:15:00,64.408,64.423,64.393,64.399,55590000.0
2009-12-07 23:20:00,64.389,64.391,64.373,64.387,58540000.0
2009-12-07 23:25:00,64.376,64.39,64.364,64.383,49270000.0
2009-12-07 23:30:00,64.384,64.395,64.364,64.38,126810000.0
2009-12-07 23:35:00,64.378,64.392,64.358,64.376,400990000.0
2009-12-07 23:40:00,64.381,64.392,64.359,64.372,572650000.0
2009-12-07 23:45:00,64.385,64.388,64.364,64.37,352710000.0
2009-12-07 23:50:00,64.378,64.384,64.362,64.369,173820000.0
2009-12-07 23:55:00,64.373,64.389,64.359,64.38,481310000.0
2009-12-08 00:00:00,64.392,64.392,64.262,64.33,312130000.0
2009-12-08 00:05:00,64.341,64.355,64.307,64.309,324090000.0
2009-12-08 00:10:00,64.302,64.316,64.277,64.288,409530000.0
2009-12-08 00:15:00,64.284,64.305,64.269,64.3,299930000.0
2009-12-08 00:20:00,64.308,64.326,64.293,64.297,316780000.0
2009-12-08 00:25:00,64.302,64.314,64.291,64.307,338880000.0
2009-12-08 00:30:00,64.313,64.324,64.295,64.303,415320000.0
2009-12-08 00:35:00,64.316,64.324,64.31,64.322,313570000.0
2009-12-08 00:40:00,64.323,64.337,64.266,64.271,485570000.0
2009-12-08 00:45:00,64.285,64.299,64.257,64.273,399460000.0
2009-12-08 00:50:00,64.284,64.304,64.274,64.291,389750000.0
2009-12-08 00:55:00,64.284,64.303,64.248,64.26,263260000.0
2009-12-08 01:00:00,64.28,64.304,64.274,64.287,445700000.0
2009-12-08 01:05:00,64.295,64.307,64.288,64.302,562830000.0
2009-12-08 01:10:00,64.3,64.303,64.211,64.243,263430000.0
2009-12-08 01:15:00,64.247,64.27,64.163,64.165,407480000.0
2009-12-08 01:20:00,64.217,64.259,64.173,64.258,597310000.0
2009-12-08 01:25:00,64.253,64.265,64.24,64.246,397950000.0
2009-12-08 01:30:00,64.237,64.282,64.232,64.282,173030000.0
2009-12-08 01:35:00,64.263,64.282,64.246,64.256,430730000.0
2009-12-08 01:40:00,64.245,64.262,64.227,64.235,393750000.0
2009-12-08 01:45:00,64.25,64.279,64.217,64.279,326020000.0
2009-12-08 01:50:00,64.266,64.281,64.227,64.241,325260000.0
2009-12-08 01:55:00,64.23,64.259,64.217,64.237,341730000.0
2009-12-08 02:00:00,64.277,64.301,64.263,64.301,150010000.0
2009-12-08 02:05:00,64.3,64.345,64.291,64.311,357580000.0
2009-12-08 02:10:00,64.312,64.361,64.302,64.323,619290000.0
2009-12-08 02:15:00,64.319,64.337,64.301,64.325,388060000.0
2009-12-08 02:20:00,64.329,64.334,64.281,64.297,268490000.0
2009-12-08 02:25:00,64.292,64.3,64.262,64.28,324390000.0
2009-12-08 02:30:00,64.285,64.334,64.246,64.299,541060000.0
2009-12-08 02:35:00,64.303,64.31,64.199,64.218,297790000.0
2009-12-08 02:40:00,64.234,64.251,64.198,64.244,358580000.0
2009-12-08 02:45:00,64.245,64.251,64.203,64.234,574210000.0
2009-12-08 02:50:00,64.21,64.242,64.177,64.197,395920000.0
2009-12-08 02:55:00,64.186,64.241,64.124,64.137,506640000.0
2009-12-08 03:00:00,64.128,64.182,64.112,64.136,416720000.0
2009-12-08 03:05:00,64.11,64.161,64.105,64.129,380580000.0
2009-12-08 03:10:00,64.135,64.17,64.101,64.165,547470000.0
2009-12-08 03:15:00,64.16,64.169,64.093,64.093,291040000.0
2009-12-08 03:20:00,64.089,64.11,64.065,64.078,318910000.0
2009-12-08 03:25:00,64.064,64.098,64.056,64.078,575860000.0
2009-12-08 03:30:00,64.081,64.081,64.0,64.037,361120000.0
2009-12-08 03:35:00,64.041,64.043,63.958,64.038,265350000.0
2009-12-08 03:40:00,64.021,64.055,64.0,64.029,571720000.0
2009-12-08 03:45:00,64.036,64.082,64.016,64.039,384880000.0
2009-12-08 03:50:00,64.042,64.07,64.031,64.068,336380000.0
2009-12-08 03:55:00,64.058,64.099,64.035,64.082,606560000.0
2009-12-08 04:00:00,64.073,64.11,64.055,64.091,380010000.0
2009-12-08 04:05:00,64.104,64.129,64.081,64.104,371030000.0
2009-12-08 04:10:00,64.115,64.142,64.09,64.099,371740000.0
2009-12-08 04:15:00,64.104,64.142,64.088,64.103,336990000.0
2009-12-08 04:20:00,64.125,64.125,64.091,64.101,594800000.0
2009-12-08 04:25:00,64.108,64.129,64.081,64.11,390650000.0
2009-12-08 04:30:00,64.118,64.132,64.095,64.111,227750000.0
2009-12-08 04:35:00,64.127,64.127,64.083,64.105,377860000.0
2009-12-08 04:40:00,64.107,64.123,64.084,64.097,446600000.0
2009-12-08 04:45:00,64.107,64.111,64.076,64.089,183020000.0
2009-12-08 04:50:00,64.098,64.11,64.073,64.091,372050000.0
2009-12-08 04:55:00,64.083,64.109,64.08,64.097,631020000.0
2009-12-08 05:00:00,64.099,64.111,64.069,64.085,377650000.0
2009-12-08 05:05:00,64.088,64.096,64.06,64.06,188950000.0
2009-12-08 05:10:00,64.062,64.077,64.031,64.059,413170000.0
2009-12-08 05:15:00,64.059,64.084,64.041,64.069,567760000.0
2009-12-08 05:20:00,64.073,64.074,64.019,64.063,388030000.0
2009-12-08 05:25:00,64.046,64.059,64.023,64.055,303400000.0
2009-12-08 05:30:00,64.058,64.067,64.029,64.051,536570000.0
2009-12-08 05:35:00,64.063,64.067,64.023,64.039,305520000.0
2009-12-08 05:40:00,64.027,64.064,64.024,64.045,265910000.0
2009-12-08 05:45:00,64.04,64.061,64.01,64.019,521940000.0
2009-12-08 05:50:00,64.009,64.032,64.003,64.012,455320000.0
2009-12-08 05:55:00,64.023,64.033,63.993,64.024,244340000.0
2009-12-08 06:00:00,64.017,64.052,64.006,64.04,371210000.0
2009-12-08 06:05:00,64.05,64.052,64.017,64.03,595890000.0
2009-12-08 06:10:00,64.053,64.053,64.011,64.023,389030000.0
2009-12-08 06:15:00,64.035,64.042,64.002,64.012,157660000.0
2009-12-08 06:20:00,64.012,64.042,64.003,64.042,274600000.0
2009-12-08 06:25:00,64.034,64.065,64.02,64.065,149540000.0
2009-12-08 06:30:00,64.063,64.079,64.033,64.04,282180000.0
2009-12-08 06:35:00,64.053,64.062,64.004,64.009,279690000.0
2009-12-08 06:40:00,64.019,64.031,63.995,64.007,155820000.0
2009-12-08 06:45:00,64.015,64.031,63.992,64.013,371000000.0
2009-12-08 06:50:00,64.0,64.013,63.953,63.953,620050000.0
2009-12-08 06:55:00,63.968,63.982,63.944,63.967,380520000.0
2009-12-08 07:00:00,63.959,63.991,63.951,63.971,211920000.0
2009-12-08 07:05:00,63.976,63.985,63.963,63.977,469640000.0
2009-12-08 07:10:00,63.958,63.967,63.916,63.936,270780000.0
2009-12-08 07:15:00,63.945,63.963,63.923,63.93,582020000.0
2009-12-08 07:20:00,63.926,63.952,63.904,63.925,428440000.0
2009-12-08 07:25:00,63.912,63.924,63.873,63.916,283730000.0
2009-12-08 07:30:00,63.91,63.933,63.895,63.913,413150000.0
2009-12-08 07:35:00,63.92,63.943,63.912,63.912,510590000.0
2009-12-08 07:40:00,63.909,63.93,63.882,63.891,439300000.0
2009-12-08 07:45:00,63.907,63.934,63.89,63.92,327260000.0
2009-12-08 07:50:00,63.911,63.97,63.883,63.962,400760000.0
2009-12-08 07:55:00,63.957,64.0,63.957,63.979,318610000.0
2009-12-08 08:00:00,63.973,64.022,63.936,64.016,431750000.0
2009-12-08 08:05:00,64.002,64.037,64.002,64.033,366080000.0
2009-12-08 08:10:00,64.021,64.092,64.021,64.079,188120000.0
2009-12-08 08:15:00,64.079,64.089,64.022,64.027,317930000.0
2009-12-08 08:20:00,64.027,64.053,64.011,64.03,472420000.0
2009-12-08 08:25:00,64.042,64.065,64.015,64.021,218160000.0
2009-12-08 08:30:00,64.023,64.034,64.011,64.034,223360000.0
2009-12-08 08:35:00,64.029,64.045,64.019,64.034,285800000.0
2009-12-08 08:40:00,64.021,64.065,64.021,64.065,252070000.0
2009-12-08 08:45:00,64.059,64.083,64.051,64.061,325090000.0
2009-12-08 08:50:00,64.049,64.062,64.012,64.012,352300000.0
2009-12-08 08:55:00,64.028,64.045,64.011,64.045,389050000.0
2009-12-08 09:00:00,64.022,64.043,63.983,63.986,484560000.0
2009-12-08 09:05:00,63.991,64.051,63.991,64.048,439590000.0
2009-12-08 09:10:00,64.037,64.042,63.984,64.008,387790000.0
2009-12-08 09:15:00,64.022,64.022,63.928,63.95,485640000.0
2009-12-08 09:20:00,63.957,63.994,63.933,63.97,372310000.0
2009-12-08 09:25:00,63.968,64.019,63.964,64.0,422240000.0
2009-12-08 09:30:00,64.008,64.019,63.982,64.0,304810000.0
2009-12-08 09:35:00,64.008,64.008,63.967,63.985,315900000.0
2009-12-08 09:40:00,63.969,63.991,63.933,63.933,302690000.0
2009-12-08 09:45:00,63.939,63.943,63.893,63.931,441460000.0
2009-12-08 09:50:00,63.904,63.952,63.877,63.92,338270000.0
2009-12-08 09:55:00,63.903,63.915,63.851,63.875,278000000.0
2009-12-08 10:00:00,63.885,63.934,63.862,63.926,520870000.0
2009-12-08 10:05:00,63.92,63.98,63.918,63.949,215980000.0
2009-12-08 10:10:00,63.968,63.998,63.957,63.974,334150000.0
2009-12-08 10:15:00,63.972,64.026,63.964,63.997,560160000.0
2009-12-08 10:20:00,64.003,64.015,63.977,63.99,407050000.0
2009-12-08 10:25:00,64.004,64.004,63.966,63.986,312840000.0
2009-12-08 10:30:00,63.987,64.001,63.951,63.951,567880000.0
2009-12-08 10:35:00,63.965,64.043,63.951,64.03,423670000.0
2009-12-08 10:40:00,64.044,64.101,64.022,64.094,383230000.0
2009-12-08 10:45:00,64.079,64.094,64.053,64.06,352530000.0
2009-12-08 10:50:00,64.074,64.08,64.007,64.007,412160000.0
2009-12-08 10:55:00,63.99,64.021,63.979,64.004,300110000.0
2009-12-08 11:00:00,64.011,64.021,63.945,63.949,324230000.0
2009-12-08 11:05:00,63.947,63.975,63.934,63.959,301670000.0
2009-12-08 11:10:00,63.975,63.975,63.902,63.922,423310000.0
2009-12-08 11:15:00,63.922,63.941,63.904,63.912,343960000.0
2009-12-08 11:20:00,63.901,63.92,63.847,63.905,302260000.0
2009-12-08 11:25:00,63.908,63.918,63.827,63.837,527680000.0
2009-12-08 11:30:00,63.834,63.868,63.789,63.868,217550000.0
2009-12-08 11:35:00,63.872,63.889,63.824,63.831,327310000.0
2009-12-08 11:40:00,63.827,63.859,63.792,63.808,582250000.0
2009-12-08 11:45:00,63.819,63.85,63.801,63.829,429650000.0
2009-12-08 11:50:00,63.822,63.86,63.821,63.84,365390000.0
2009-12-08 11:55:00,63.856,63.86,63.797,63.827,315770000.0
2009-12-08 12:00:00,63.819,63.831,63.764,63.803,312950000.0
2009-12-08 12:05:00,63.793,63.812,63.746,63.746,295330000.0
2009-12-08 12:10:00,63.763,63.785,63.703,63.722,442540000.0
2009-12-08 12:15:00,63.705,63.767,63.689,63.738,333230000.0
2009-12-08 12:20:00,63.736,63.738,63.661,63.694,288260000.0
2009-12-08 12:25:00,63.678,63.703,63.656,63.68,520330000.0
2009-12-08 12:30:00,63.687,63.748,63.671,63.737,221750000.0
2009-12-08 12:35:00,63.73,63.744,63.681,63.687,335140000.0
2009-12-08 12:40:00,63.7,63.726,63.682,63.687,572890000.0
2009-12-08 12:45:00,63.702,63.732,63.683,63.717,405390000.0
2009-12-08 12:50:00,63.727,63.733,63.694,63.716,253270000.0
2009-12-08 12:55:00,63.709,63.724,63.679,63.706,196580000.0
2009-12-08 13:00:00,63.714,63.714,63.639,63.658,423500000.0
2009-12-08 13:05:00,63.65,63.691,63.65,63.66,559480000.0
2009-12-08 13:10:00,63.677,63.677,63.61,63.642,371520000.0
2009-12-08 13:15:00,63.638,63.645,63.614,63.637,291540000.0
2009-12-08 13:20:00,63.627,63.634,63.592,63.627,318690000.0
2009-12-08 13:25:00,63.616,63.633,63.59,63.611,272350000.0
2009-12-08 13:30:00,63.618,63.62,63.577,63.587,324940000.0
2009-12-08 13:35:00,63.581,63.634,63.581,63.634,317190000.0
2009-12-08 13:40:00,63.63,63.7,63.622,63.688,429390000.0
2009-12-08 13:45:00,63.709,63.74,63.687,63.711,267970000.0
2009-12-08 13:50:00,63.699,63.711,63.676,63.7,307260000.0
2009-12-08 13:55:00,63.702,63.729,63.681,63.681,447880000.0
2009-12-08 14:00:00,63.68,63.68,63.576,63.599,425130000.0
2009-12-08 14:05:00,63.596,63.612,63.576,63.576,208100000.0
2009-12-08 14:10:00,63.584,63.626,63.559,63.612,427220000.0
2009-12-08 14:15:00,63.616,63.671,63.6,63.658,569910000.0
2009-12-08 14:20:00,63.649,63.672,63.622,63.63,383270000.0
2009-12-08 14:25:00,63.63,63.639,63.593,63.609,266640000.0
2009-12-08 14:30:00,63.598,63.623,63.54,63.552,448850000.0
2009-12-08 14:35:00,63.548,63.575,63.471,63.506,272340000.0
2009-12-08 14:40:00,63.51,63.557,63.502,63.552,289000000.0
2009-12-08 14:45:00,63.556,63.569,63.543,63.559,426170000.0
2009-12-08 14:50:00,63.556,63.578,63.522,63.574,412510000.0
2009-12-08 14:55:00,63.569,63.613,63.569,63.588,207020000.0
2009-12-08 15:00:00,63.594,63.594,63.536,63.554,423240000.0
2009-12-08 15:05:00,63.553,63.574,63.542,63.56,575730000.0
2009-12-08 15:10:00,63.55,63.567,63.526,63.528,379650000.0
2009-12-08 15:15:00,63.544,63.59,63.539,63.583,414770000.0
2009-12-08 15:20:00,63.578,63.606,63.556,63.591,415260000.0
2009-12-08 15:25:00,63.608,63.611,63.528,63.532,465570000.0
2009-12-08 15:30:00,63.526,63.526,63.357,63.363,460460000.0
2009-12-08 15:35:00,63.358,63.38,63.307,63.331,364820000.0
2009-12-08 15:40:00,63.321,63.4,63.305,63.395,427880000.0
2009-12-08 15:45:00,63.385,63.399,63.319,63.376,434140000.0
2009-12-08 15:50:00,63.369,63.403,63.352,63.386,545810000.0
2009-12-08 15:55:00,63.391,63.404,63.368,63.385,445030000.0
2009-12-08 16:00:00,63.387,63.405,63.355,63.367,412400000.0
2009-12-08 16:05:00,63.358,63.37,63.292,63.336,436350000.0
2009-12-08 16:10:00,63.332,63.361,63.325,63.347,394270000.0
2009-12-08 16:15:00,63.337,63.362,63.324,63.339,430650000.0
2009-12-08 16:20:00,63.358,63.395,63.351,63.392,526140000.0
2009-12-08 16:25:00,63.389,63.395,63.371,63.386,330670000.0
2009-12-08 16:30:00,63.384,63.412,63.363,63.408,377340000.0
2009-12-08 16:35:00,63.395,63.403,63.369,63.388,388700000.0
2009-12-08 16:40:00,63.398,63.425,63.363,63.37,313610000.0
2009-12-08 16:45:00,63.374,63.379,63.345,63.374,479470000.0
2009-12-08 16:50:00,63.382,63.45,63.374,63.424,265150000.0
2009-12-08 16:55:00,63.425,63.455,63.415,63.435,277320000.0
2009-12-08 17:00:00,63.422,63.465,63.422,63.447,299980000.0
2009-12-08 17:05:00,63.46,63.528,63.448,63.488,437990000.0
2009-12-08 17:10:00,63.502,63.531,63.481,63.502,173030000.0
2009-12-08 17:15:00,63.498,63.522,63.486,63.508,261400000.0
2009-12-08 17:20:00,63.524,63.551,63.504,63.526,305500000.0
2009-12-08 17:25:00,63.52,63.532,63.503,63.524,249540000.0
2009-12-08 17:30:00,63.516,63.531,63.475,63.48,300560000.0
2009-12-08 17:35:00,63.483,63.514,63.475,63.48,369290000.0
2009-12-08 17:40:00,63.48,63.491,63.414,63.427,453840000.0
2009-12-08 17:45:00,63.432,63.463,63.404,63.419,467430000.0
2009-12-08 17:50:00,63.436,63.452,63.403,63.417,401910000.0
2009-12-08 17:55:00,63.41,63.448,63.373,63.418,411730000.0
2009-12-08 18:00:00,63.419,63.432,63.373,63.381,470770000.0
2009-12-08 18:05:00,63.386,63.435,63.367,63.434,303410000.0
2009-12-08 18:10:00,63.421,63.484,63.421,63.449,417690000.0
2009-12-08 18:15:00,63.449,63.472,63.427,63.451,346470000.0
2009-12-08 18:20:00,63.464,63.464,63.413,63.427,311220000.0
2009-12-08 18:25:00,63.426,63.443,63.42,63.431,422480000.0
2009-12-08 18:30:00,63.431,63.491,63.423,63.471,280530000.0
2009-12-08 18:35:00,63.467,63.479,63.426,63.445,279930000.0
2009-12-08 18:40:00,63.457,63.463,63.439,63.455,430220000.0
2009-12-08 18:45:00,63.466,63.485,63.443,63.466,420450000.0
2009-12-08 18:50:00,63.452,63.452,63.395,63.431,200020000.0
2009-12-08 18:55:00,63.418,63.446,63.41,63.437,417540000.0
2009-12-08 19:00:00,63.447,63.461,63.422,63.431,579150000.0
2009-12-08 19:05:00,63.442,63.442,63.361,63.368,371810000.0
2009-12-08 19:10:00,63.359,63.392,63.337,63.378,375100000.0
2009-12-08 19:15:00,63.384,63.384,63.315,63.345,430090000.0
2009-12-08 19:20:00,63.332,63.352,63.319,63.329,192330000.0
2009-12-08 19:25:00,63.339,63.352,63.31,63.31,412140000.0
2009-12-08 19:30:00,63.31,63.34,63.304,63.312,585590000.0
2009-12-08 19:35:00,63.318,63.326,63.284,63.291,383510000.0
2009-12-08 19:40:00,63.311,63.335,63.29,63.318,210100000.0
2009-12-08 19:45:00,63.32,63.332,63.3,63.302,296180000.0
2009-12-08 19:50:00,63.328,63.332,63.267,63.288,528100000.0
2009-12-08 19:55:00,63.278,63.336,63.27,63.336,472490000.0
2009-12-08 20:00:00,63.325,63.366,63.304,63.358,364370000.0
2009-12-08 20:05:00,63.345,63.353,63.324,63.324,281690000.0
2009-12-08 20:10:00,63.339,63.36,63.294,63.301,307870000.0
2009-12-08 20:15:00,63.288,63.32,63.272,63.304,432910000.0
2009-12-08 20:20:00,63.293,63.321,63.285,63.315,426590000.0
2009-12-08 20:25:00,63.327,63.353,63.313,63.348,195470000.0
2009-12-08 20:30:00,63.346,63.35,63.319,63.332,424150000.0
2009-12-08 20:35:00,63.348,63.38,63.329,63.359,574330000.0
2009-12-08 20:40:00,63.363,63.402,63.356,63.38,382520000.0
2009-12-08 20:45:00,63.381,63.391,63.364,63.372,329880000.0
2009-12-08 20:50:00,63.386,63.421,63.36,63.408,299930000.0
2009-12-08 20:55:00,63.401,63.432,63.376,63.392,487300000.0
2009-12-08 21:00:00,63.391,63.422,63.376,63.41,366060000.0
2009-12-08 21:05:00,63.413,63.44,63.403,63.42,496190000.0
2009-12-08 21:10:00,63.439,63.439,63.379,63.379,461520000.0
2009-12-08 21:15:00,63.376,63.379,63.347,63.366,459890000.0
2009-12-08 21:20:00,63.351,63.359,63.319,63.339,401350000.0
2009-12-08 21:25:00,63.346,63.357,63.325,63.332,373560000.0
2009-12-08 21:30:00,63.331,63.353,63.3,63.342,328540000.0
2009-12-08 21:35:00,63.346,63.356,63.309,63.318,549200000.0
2009-12-08 21:40:00,63.327,63.362,63.316,63.346,321920000.0
2009-12-08 21:45:00,63.355,63.355,63.329,63.334,527550000.0
2009-12-08 21:50:00,63.339,63.347,63.305,63.319,490040000.0
2009-12-08 21:55:00,63.317,63.339,63.259,63.302,547110000.0
2009-12-08 22:00:00,63.297,63.32,63.266,63.28,531780000.0
2009-12-08 22:05:00,63.273,63.309,63.272,63.3,511560000.0
2009-12-08 22:10:00,63.289,63.305,63.285,63.286,441880000.0
2009-12-08 22:15:00,63.296,63.318,63.286,63.312,450080000.0
2009-12-08 22:20:00,63.32,63.327,63.304,63.319,445340000.0
2009-12-08 22:25:00,63.31,63.324,63.295,63.324,363100000.0
2009-12-08 22:30:00,63.328,63.334,63.311,63.327,427910000.0
2009-12-08 22:35:00,63.322,63.345,63.322,63.334,431530000.0
2009-12-08 22:40:00,63.328,63.35,63.318,63.335,532230000.0
2009-12-08 22:45:00,63.345,63.345,63.32,63.332,465670000.0
2009-12-08 22:50:00,63.321,63.324,63.293,63.315,439630000.0
2009-12-08 22:55:00,63.304,63.341,63.304,63.328,437810000.0
2009-12-08 23:00:00,63.328,63.342,63.3,63.325,405460000.0
2009-12-08 23:05:00,63.332,63.341,63.31,63.341,426970000.0
2009-12-08 23:10:00,63.331,63.383,63.331,63.38,521740000.0
2009-12-08 23:15:00,63.381,63.393,63.363,63.363,322770000.0
2009-12-08 23:20:00,63.379,63.392,63.355,63.377,379320000.0
2009-12-08 23:25:00,63.371,63.384,63.338,63.35,385950000.0
2009-12-08 23:30:00,63.358,63.363,63.34,63.345,303920000.0
2009-12-08 23:35:00,63.336,63.347,63.319,63.339,490230000.0
2009-12-08 23:40:00,63.333,63.356,63.329,63.347,267910000.0
2009-12-08 23:45:00,63.356,63.374,63.342,63.358,269140000.0
2009-12-08 23:50:00,63.366,63.406,63.363,63.406,300990000.0
2009-12-08 23:55:00,63.397,63.416,63.368,63.39,410200000.0
2009-12-09 00:00:00,63.405,63.406,63.338,63.369,170360000.0
2009-12-09 00:05:00,63.361,63.405,63.361,63.381,285910000.0
2009-12-09 00:10:00,63.392,63.429,63.388,63.407,283440000.0
2009-12-09 00:15:00,63.416,63.435,63.392,63.415,237230000.0
2009-12-09 00:20:00,63.4,63.434,63.4,63.428,303710000.0
2009-12-09 00:25:00,63.408,63.426,63.405,63.415,379000000.0
2009-12-09 00:30:00,63.422,63.427,63.403,63.424,362550000.0
2009-12-09 00:35:00,63.413,63.426,63.398,63.418,470550000.0
2009-12-09 00:40:00,63.398,63.401,63.367,63.371,403870000.0
2009-12-09 00:45:00,63.387,63.387,63.355,63.367,403820000.0
2009-12-09 00:50:00,63.366,63.366,63.325,63.347,471470000.0
2009-12-09 00:55:00,63.345,63.353,63.323,63.339,312510000.0
2009-12-09 01:00:00,63.359,63.365,63.338,63.353,402630000.0
2009-12-09 01:05:00,63.355,63.367,63.331,63.338,327670000.0
2009-12-09 01:10:00,63.343,63.359,63.343,63.357,316850000.0
2009-12-09 01:15:00,63.356,63.368,63.347,63.368,444490000.0
2009-12-09 01:20:00,63.363,63.397,63.363,63.397,287250000.0
2009-12-09 01:25:00,63.385,63.388,63.314,63.326,303920000.0
2009-12-09 01:30:00,63.332,63.365,63.326,63.362,417450000.0
2009-12-09 01:35:00,63.36,63.385,63.351,63.359,419140000.0
2009-12-09 01:40:00,63.379,63.389,63.343,63.351,189700000.0
2009-12-09 01:45:00,63.358,63.398,63.348,63.364,428100000.0
2009-12-09 01:50:00,63.358,63.388,63.345,63.361,577990000.0
2009-12-09 01:55:00,63.354,63.385,63.344,63.347,319360000.0
2009-12-09 02:00:00,63.35,63.401,63.339,63.38,143000000.0
2009-12-09 02:05:00,63.39,63.405,63.373,63.399,374220000.0
2009-12-09 02:10:00,63.412,63.526,63.407,63.524,607480000.0
2009-12-09 02:15:00,63.531,63.531,63.464,63.524,373230000.0
2009-12-09 02:20:00,63.514,63.574,63.481,63.557,268590000.0
2009-12-09 02:25:00,63.553,63.592,63.54,63.551,306080000.0
2009-12-09 02:30:00,63.54,63.553,63.477,63.484,550690000.0
2009-12-09 02:35:00,63.49,63.561,63.487,63.56,298210000.0
2009-12-09 02:40:00,63.552,63.573,63.535,63.541,353750000.0
2009-12-09 02:45:00,63.537,63.602,63.532,63.597,574690000.0
2009-12-09 02:50:00,63.591,63.602,63.515,63.527,372890000.0
2009-12-09 02:55:00,63.496,63.513,63.445,63.456,531740000.0
2009-12-09 03:00:00,63.468,63.519,63.454,63.47,408350000.0
2009-12-09 03:05:00,63.488,63.505,63.445,63.461,380750000.0
2009-12-09 03:10:00,63.437,63.47,63.413,63.466,544640000.0
2009-12-09 03:15:00,63.467,63.482,63.405,63.419,300190000.0
2009-12-09 03:20:00,63.418,63.476,63.414,63.476,305440000.0
2009-12-09 03:25:00,63.458,63.493,63.44,63.464,584330000.0
2009-12-09 03:30:00,63.464,63.476,63.444,63.459,391330000.0
2009-12-09 03:35:00,63.449,63.454,63.415,63.428,253500000.0
2009-12-09 03:40:00,63.416,63.425,63.387,63.399,557980000.0
2009-12-09 03:45:00,63.398,63.413,63.385,63.403,371760000.0
2009-12-09 03:50:00,63.392,63.404,63.38,63.391,335630000.0
2009-12-09 03:55:00,63.395,63.432,63.371,63.432,615650000.0
2009-12-09 04:00:00,63.426,63.431,63.371,63.371,361570000.0
2009-12-09 04:05:00,63.378,63.385,63.354,63.377,353080000.0
2009-12-09 04:10:00,63.372,63.421,63.372,63.409,376800000.0
2009-12-09 04:15:00,63.424,63.435,63.407,63.416,355200000.0
2009-12-09 04:20:00,63.409,63.426,63.372,63.404,622020000.0
2009-12-09 04:25:00,63.407,63.443,63.366,63.381,368590000.0
2009-12-09 04:30:00,63.371,63.41,63.366,63.372,234270000.0
2009-12-09 04:35:00,63.374,63.374,63.295,63.31,397970000.0
2009-12-09 04:40:00,63.31,63.353,63.305,63.33,426760000.0
2009-12-09 04:45:00,63.334,63.353,63.314,63.327,178630000.0
2009-12-09 04:50:00,63.322,63.353,63.313,63.322,355350000.0
2009-12-09 04:55:00,63.325,63.361,63.315,63.355,622600000.0
2009-12-09 05:00:00,63.368,63.404,63.354,63.355,365660000.0
2009-12-09 05:05:00,63.342,63.373,63.34,63.359,203320000.0
2009-12-09 05:10:00,63.362,63.382,63.342,63.356,411580000.0
2009-12-09 05:15:00,63.347,63.351,63.319,63.339,583710000.0
2009-12-09 05:20:00,63.33,63.374,63.33,63.351,371530000.0
2009-12-09 05:25:00,63.344,63.36,63.334,63.348,295080000.0
2009-12-09 05:30:00,63.358,63.382,63.343,63.369,541310000.0
2009-12-09 05:35:00,63.362,63.376,63.349,63.367,294350000.0
2009-12-09 05:40:00,63.363,63.384,63.36,63.378,264380000.0
2009-12-09 05:45:00,63.385,63.394,63.364,63.367,525990000.0
2009-12-09 05:50:00,63.368,63.432,63.356,63.419,475880000.0
2009-12-09 05:55:00,63.412,63.427,63.403,63.408,269890000.0
2009-12-09 06:00:00,63.408,63.419,63.371,63.386,362010000.0
2009-12-09 06:05:00,63.393,63.393,63.369,63.386,620540000.0
2009-12-09 06:10:00,63.383,63.405,63.383,63.399,386870000.0
2009-12-09 06:15:00,63.393,63.393,63.364,63.366,151790000.0
2009-12-09 06:20:00,63.384,63.413,63.368,63.406,261490000.0
2009-12-09 06:25:00,63.405,63.423,63.4,63.409,159090000.0
2009-12-09 06:30:00,63.417,63.425,63.395,63.416,283910000.0
2009-12-09 06:35:00,63.424,63.424,63.364,63.387,267370000.0
2009-12-09 06:40:00,63.385,63.395,63.372,63.388,158190000.0
2009-12-09 06:45:00,63.388,63.397,63.362,63.372,370010000.0
2009-12-09 06:50:00,63.386,63.395,63.369,63.388,611120000.0
2009-12-09 06:55:00,63.378,63.406,63.377,63.38,383930000.0
2009-12-09 07:00:00,63.387,63.393,63.363,63.37,208910000.0
2009-12-09 07:05:00,63.371,63.376,63.341,63.376,467910000.0
2009-12-09 07:10:00,63.36,63.376,63.339,63.339,281500000.0
2009-12-09 07:15:00,63.345,63.381,63.333,63.358,576760000.0
2009-12-09 07:20:00,63.35,63.38,63.35,63.358,440880000.0
2009-12-09 07:25:00,63.361,63.383,63.343,63.373,288690000.0
2009-12-09 07:30:00,63.374,63.374,63.348,63.369,407600000.0
2009-12-09 07:35:00,63.351,63.362,63.335,63.357,481900000.0
2009-12-09 07:40:00,63.361,63.385,63.336,63.385,434620000.0
2009-12-09 07:45:00,63.375,63.375,63.332,63.34,325110000.0
2009-12-09 07:50:00,63.329,63.356,63.321,63.345,377160000.0
2009-12-09 07:55:00,63.33,63.366,63.33,63.347,330010000.0
2009-12-09 08:00:00,63.361,63.361,63.304,63.329,448840000.0
2009-12-09 08:05:00,63.321,63.352,63.321,63.348,358300000.0
2009-12-09 08:10:00,63.344,63.402,63.344,63.389,190500000.0
2009-12-09 08:15:00,63.396,63.4,63.363,63.376,307490000.0
2009-12-09 08:20:00,63.368,63.378,63.324,63.344,481870000.0
2009-12-09 08:25:00,63.335,63.342,63.282,63.297,210490000.0
2009-12-09 08:30:00,63.272,63.299,63.241,63.267,215730000.0
2009-12-09 08:35:00,63.287,63.313,63.243,63.263,298670000.0
2009-12-09 08:40:00,63.243,63.273,63.212,63.253,245370000.0
2009-12-09 08:45:00,63.248,63.269,63.228,63.238,313890000.0
2009-12-09 08:50:00,63.251,63.266,63.213,63.245,331760000.0
2009-12-09 08:55:00,63.236,63.281,63.209,63.213,394220000.0
2009-12-09 09:00:00,63.217,63.225,63.097,63.11,493600000.0
2009-12-09 09:05:00,63.112,63.138,63.093,63.123,423630000.0
2009-12-09 09:10:00,63.118,63.133,62.992,63.009,386150000.0
2009-12-09 09:15:00,63.004,63.014,62.94,63.0,490670000.0
2009-12-09 09:20:00,63.005,63.014,62.95,62.978,355850000.0
2009-12-09 09:25:00,62.991,63.033,62.988,63.015,419010000.0
2009-12-09 09:30:00,63.033,63.055,62.999,63.026,312360000.0
2009-12-09 09:35:00,63.012,63.032,62.965,62.979,323340000.0
2009-12-09 09:40:00,62.975,63.034,62.964,63.034,312920000.0
2009-12-09 09:45:00,63.022,63.063,63.013,63.02,421360000.0
2009-12-09 09:50:00,63.036,63.042,63.0,63.0,343710000.0
2009-12-09 09:55:00,63.013,63.032,62.992,63.019,293700000.0
2009-12-09 10:00:00,63.025,63.045,62.971,63.045,515880000.0
2009-12-09 10:05:00,63.026,63.1,63.025,63.04,214730000.0
2009-12-09 10:10:00,63.029,63.051,62.998,63.015,333030000.0
2009-12-09 10:15:00,63.0,63.042,63.0,63.019,580770000.0
2009-12-09 10:20:00,63.025,63.029,62.875,62.913,408250000.0
2009-12-09 10:25:00,62.912,62.93,62.878,62.885,303150000.0
2009-12-09 10:30:00,62.898,62.898,62.822,62.86,575650000.0
2009-12-09 10:35:00,62.886,62.899,62.783,62.835,419350000.0
2009-12-09 10:40:00,62.847,62.89,62.806,62.885,372970000.0
2009-12-09 10:45:00,62.882,62.882,62.829,62.857,368660000.0
2009-12-09 10:50:00,62.843,62.866,62.742,62.753,409690000.0
2009-12-09 10:55:00,62.767,62.898,62.75,62.892,318100000.0
2009-12-09 11:00:00,62.892,62.93,62.869,62.917,318260000.0
2009-12-09 11:05:00,62.898,62.94,62.882,62.921,299670000.0
2009-12-09 11:10:00,62.933,62.999,62.933,62.987,420330000.0
2009-12-09 11:15:00,62.991,63.01,62.934,63.007,337380000.0
2009-12-09 11:20:00,62.999,63.104,62.999,63.044,290000000.0
2009-12-09 11:25:00,63.017,63.038,62.935,62.965,511630000.0
2009-12-09 11:30:00,62.961,63.008,62.941,62.941,214740000.0
2009-12-09 11:35:00,62.969,63.041,62.958,63.01,329340000.0
2009-12-09 11:40:00,63.023,63.023,62.979,62.992,601120000.0
2009-12-09 11:45:00,62.993,62.999,62.964,62.971,418070000.0
2009-12-09 11:50:00,62.988,63.011,62.972,62.993,359640000.0
2009-12-09 11:55:00,63.001,63.009,62.963,62.994,302650000.0
2009-12-09 12:00:00,63.001,63.04,62.963,62.967,305260000.0
2009-12-09 12:05:00,62.951,62.975,62.908,62.916,302770000.0
2009-12-09 12:10:00,62.939,62.997,62.923,62.959,428170000.0
2009-12-09 12:15:00,62.948,62.971,62.922,62.957,344590000.0
2009-12-09 12:20:00,62.982,63.136,62.967,63.136,308610000.0
2009-12-09 12:25:00,63.117,63.145,63.091,63.1,517230000.0
2009-12-09 12:30:00,63.118,63.239,63.108,63.238,209850000.0
2009-12-09 12:35:00,63.221,63.305,63.214,63.23,329320000.0
2009-12-09 12:40:00,63.24,63.285,63.213,63.281,592770000.0
2009-12-09 12:45:00,63.283,63.294,63.2,63.2,427090000.0
2009-12-09 12:50:00,63.216,63.28,63.202,63.248,251520000.0
2009-12-09 12:55:00,63.268,63.275,63.237,63.257,195040000.0
2009-12-09 13:00:00,63.251,63.263,63.226,63.228,411550000.0
2009-12-09 13:05:00,63.249,63.26,63.204,63.229,544940000.0
2009-12-09 13:10:00,63.21,63.239,63.184,63.19,382960000.0
2009-12-09 13:15:00,63.191,63.255,63.188,63.246,293180000.0
2009-12-09 13:20:00,63.253,63.284,63.244,63.284,338760000.0
2009-12-09 13:25:00,63.27,63.289,63.259,63.289,282240000.0
2009-12-09 13:30:00,63.268,63.274,63.241,63.267,340140000.0
2009-12-09 13:35:00,63.288,63.302,63.267,63.285,308660000.0
2009-12-09 13:40:00,63.301,63.337,63.284,63.335,431110000.0
2009-12-09 13:45:00,63.335,63.356,63.307,63.323,272300000.0
2009-12-09 13:50:00,63.336,63.336,63.29,63.319,303990000.0
2009-12-09 13:55:00,63.328,63.345,63.311,63.345,430990000.0
2009-12-09 14:00:00,63.34,63.353,63.229,63.254,416330000.0
2009-12-09 14:05:00,63.242,63.291,63.242,63.271,194690000.0
2009-12-09 14:10:00,63.263,63.294,63.176,63.294,416780000.0
2009-12-09 14:15:00,63.285,63.298,63.252,63.278,564280000.0
2009-12-09 14:20:00,63.272,63.272,63.229,63.238,389270000.0
2009-12-09 14:25:00,63.238,63.242,63.165,63.177,248970000.0
2009-12-09 14:30:00,63.162,63.171,63.071,63.158,435500000.0
2009-12-09 14:35:00,63.174,63.181,63.135,63.169,272480000.0
2009-12-09 14:40:00,63.174,63.256,63.172,63.256,301180000.0
2009-12-09 14:45:00,63.255,63.326,63.246,63.254,430220000.0
2009-12-09 14:50:00,63.257,63.265,63.225,63.243,416090000.0
2009-12-09 14:55:00,63.266,63.266,63.241,63.241,196280000.0
2009-12-09 15:00:00,63.252,63.33,63.236,63.293,403950000.0
2009-12-09 15:05:00,63.295,63.308,63.27,63.272,566280000.0
2009-12-09 15:10:00,63.27,63.284,63.244,63.25,382310000.0
2009-12-09 15:15:00,63.247,63.281,63.214,63.281,387360000.0
2009-12-09 15:20:00,63.278,63.3,63.252,63.252,429640000.0
2009-12-09 15:25:00,63.253,63.272,63.194,63.205,454040000.0
2009-12-09 15:30:00,63.209,63.265,63.194,63.242,430710000.0
2009-12-09 15:35:00,63.249,63.252,63.212,63.247,347920000.0
2009-12-09 15:40:00,63.241,63.254,63.219,63.254,434420000.0
2009-12-09 15:45:00,63.262,63.264,63.224,63.248,431280000.0
2009-12-09 15:50:00,63.249,63.273,63.235,63.265,547580000.0
2009-12-09 15:55:00,63.263,63.35,63.263,63.345,447510000.0
2009-12-09 16:00:00,63.331,63.331,63.231,63.249,428080000.0
2009-12-09 16:05:00,63.25,63.277,63.211,63.228,433150000.0
2009-12-09 16:10:00,63.233,63.233,63.171,63.171,401420000.0
2009-12-09 16:15:00,63.187,63.232,63.134,63.216,420730000.0
2009-12-09 16:20:00,63.214,63.236,63.166,63.175,513080000.0
2009-12-09 16:25:00,63.182,63.195,63.087,63.166,319550000.0
2009-12-09 16:30:00,63.168,63.215,63.157,63.17,402970000.0
2009-12-09 16:35:00,63.152,63.155,63.094,63.114,409300000.0
2009-12-09 16:40:00,63.111,63.119,63.052,63.052,323770000.0
2009-12-09 16:45:00,63.069,63.074,62.991,63.046,478790000.0
2009-12-09 16:50:00,63.028,63.108,63.028,63.105,272790000.0
2009-12-09 16:55:00,63.112,63.119,63.075,63.112,281340000.0
2009-12-09 17:00:00,63.123,63.206,63.096,63.13,299770000.0
2009-12-09 17:05:00,63.119,63.152,63.11,63.151,424070000.0
2009-12-09 17:10:00,63.138,63.152,63.114,63.122,155310000.0
2009-12-09 17:15:00,63.119,63.134,63.084,63.084,262110000.0
2009-12-09 17:20:00,63.089,63.121,63.064,63.097,288270000.0
2009-12-09 17:25:00,63.101,63.134,63.087,63.127,236030000.0
2009-12-09 17:30:00,63.125,63.129,63.086,63.092,303300000.0
2009-12-09 17:35:00,63.092,63.134,63.064,63.11,373570000.0
2009-12-09 17:40:00,63.125,63.203,63.117,63.19,469780000.0
2009-12-09 17:45:00,63.199,63.228,63.177,63.198,448490000.0
2009-12-09 17:50:00,63.191,63.206,63.157,63.189,409180000.0
2009-12-09 17:55:00,63.175,63.269,63.144,63.243,402150000.0
2009-12-09 18:00:00,63.26,63.262,63.194,63.209,488370000.0
2009-12-09 18:05:00,63.212,63.233,63.206,63.212,313970000.0
2009-12-09 18:10:00,63.209,63.222,63.145,63.152,400240000.0
2009-12-09 18:15:00,63.145,63.164,63.121,63.14,347550000.0
2009-12-09 18:20:00,63.133,63.153,63.129,63.138,308940000.0
2009-12-09 18:25:00,63.143,63.185,63.12,63.161,436290000.0
2009-12-09 18:30:00,63.168,63.218,63.166,63.203,280960000.0
2009-12-09 18:35:00,63.213,63.213,63.144,63.168,286940000.0
2009-12-09 18:40:00,63.176,63.202,63.162,63.197,426300000.0
2009-12-09 18:45:00,63.188,63.203,63.173,63.186,409220000.0
2009-12-09 18:50:00,63.177,63.195,63.163,63.179,204570000.0
2009-12-09 18:55:00,63.162,63.183,63.12,63.132,417790000.0
2009-12-09 19:00:00,63.13,63.167,63.103,63.117,571450000.0
2009-12-09 19:05:00,63.1,63.125,63.079,63.079,365330000.0
2009-12-09 19:10:00,63.089,63.097,63.053,63.078,361520000.0
2009-12-09 19:15:00,63.07,63.095,63.037,63.067,427000000.0
2009-12-09 19:20:00,63.048,63.063,63.003,63.027,193630000.0
2009-12-09 19:25:00,63.024,63.091,63.012,63.068,413970000.0
2009-12-09 19:30:00,63.077,63.092,63.058,63.07,590740000.0
2009-12-09 19:35:00,63.083,63.15,63.069,63.118,379530000.0
2009-12-09 19:40:00,63.104,63.137,63.087,63.128,214000000.0
2009-12-09 19:45:00,63.125,63.125,63.063,63.086,303150000.0
2009-12-09 19:50:00,63.078,63.12,63.066,63.108,512520000.0
2009-12-09 19:55:00,63.088,63.122,63.086,63.117,470640000.0
2009-12-09 20:00:00,63.108,63.165,63.088,63.146,378460000.0
2009-12-09 20:05:00,63.155,63.158,63.091,63.093,276190000.0
2009-12-09 20:10:00,63.106,63.12,63.075,63.087,307520000.0
2009-12-09 20:15:00,63.086,63.11,63.066,63.095,420450000.0
2009-12-09 20:20:00,63.092,63.103,63.069,63.084,433440000.0
2009-12-09 20:25:00,63.077,63.095,63.071,63.081,191870000.0
2009-12-09 20:30:00,63.085,63.091,63.046,63.067,410720000.0
2009-12-09 20:35:00,63.062,63.087,63.052,63.087,585350000.0
2009-12-09 20:40:00,63.072,63.102,63.068,63.097,368510000.0
2009-12-09 20:45:00,63.091,63.095,63.043,63.082,336460000.0
2009-12-09 20:50:00,63.063,63.095,63.058,63.063,300660000.0
2009-12-09 20:55:00,63.06,63.08,63.037,63.06,477770000.0
2009-12-09 21:00:00,63.065,63.076,63.046,63.068,356480000.0
2009-12-09 21:05:00,63.048,63.103,63.042,63.096,492990000.0
2009-12-09 21:10:00,63.073,63.096,63.057,63.079,455850000.0
2009-12-09 21:15:00,63.085,63.103,63.072,63.101,472860000.0
2009-12-09 21:20:00,63.08,63.111,63.069,63.105,383280000.0
2009-12-09 21:25:00,63.098,63.112,63.058,63.076,380870000.0
2009-12-09 21:30:00,63.071,63.101,63.063,63.074,332820000.0
2009-12-09 21:35:00,63.059,63.081,63.026,63.045,526080000.0
2009-12-09 21:40:00,63.045,63.069,63.037,63.04,319770000.0
2009-12-09 21:45:00,63.059,63.09,63.031,63.081,517470000.0
2009-12-09 21:50:00,63.079,63.079,63.02,63.042,487800000.0
2009-12-09 21:55:00,63.038,63.06,62.981,62.984,570030000.0
2009-12-09 22:00:00,63.0,63.05,62.989,63.044,535600000.0
2009-12-09 22:05:00,63.051,63.102,63.028,63.074,502170000.0
2009-12-09 22:10:00,63.068,63.081,63.038,63.08,423160000.0
2009-12-09 22:15:00,63.067,63.094,63.042,63.079,457680000.0
2009-12-09 22:20:00,63.08,63.133,63.072,63.11,465660000.0
2009-12-09 22:25:00,63.112,63.119,63.091,63.114,357890000.0
2009-12-09 22:30:00,63.13,63.152,63.098,63.122,446410000.0
2009-12-09 22:35:00,63.101,63.115,63.083,63.098,433110000.0
2009-12-09 22:40:00,63.09,63.11,63.052,63.083,562540000.0
2009-12-09 22:45:00,63.09,63.109,63.074,63.079,434470000.0
2009-12-09 22:50:00,63.091,63.097,63.058,63.078,436370000.0
2009-12-09 22:55:00,63.089,63.123,63.066,63.105,427010000.0
2009-12-09 23:00:00,63.102,63.118,63.077,63.084,393800000.0
2009-12-09 23:05:00,63.104,63.115,63.09,63.106,429390000.0
2009-12-09 23:10:00,63.092,63.131,63.092,63.1,519200000.0
2009-12-09 23:15:00,63.11,63.117,63.092,63.107,333160000.0
2009-12-09 23:20:00,63.104,63.115,63.091,63.108,380580000.0
2009-12-09 23:25:00,63.101,63.124,63.099,63.124,390360000.0
2009-12-09 23:30:00,63.114,63.121,63.091,63.117,300710000.0
2009-12-09 23:35:00,63.119,63.124,63.1,63.123,468430000.0
2009-12-09 23:40:00,63.113,63.132,63.1,63.117,281280000.0
2009-12-09 23:45:00,63.123,63.136,63.111,63.134,286370000.0
2009-12-09 23:50:00,63.126,63.131,63.104,63.109,247470000.0
2009-12-09 23:55:00,63.115,63.119,63.089,63.091,430530000.0
2009-12-10 00:00:00,63.101,63.123,63.101,63.112,169960000.0
2009-12-10 00:05:00,63.113,63.158,63.113,63.131,268010000.0
2009-12-10 00:10:00,63.147,63.212,63.136,63.196,292700000.0
2009-12-10 00:15:00,63.189,63.221,63.158,63.175,240060000.0
2009-12-10 00:20:00,63.175,63.225,63.169,63.225,303260000.0
2009-12-10 00:25:00,63.222,63.25,63.211,63.229,366100000.0
2009-12-10 00:30:00,63.246,63.292,63.237,63.279,354810000.0
2009-12-10 00:35:00,63.281,63.287,63.281,63.286,102590000.0
2009-12-10 00:40:00,63.316,63.33,63.292,63.299,319860000.0
2009-12-10 00:45:00,63.309,63.317,63.296,63.301,317260000.0
2009-12-10 00:50:00,63.308,63.316,63.244,63.259,471120000.0
2009-12-10 00:55:00,63.262,63.317,63.243,63.249,318090000.0
2009-12-10 01:00:00,63.267,63.315,63.257,63.315,418180000.0
2009-12-10 01:05:00,63.316,63.321,63.302,63.308,334740000.0
2009-12-10 01:10:00,63.305,63.318,63.269,63.269,306820000.0
2009-12-10 01:15:00,63.263,63.277,63.26,63.277,428180000.0
2009-12-10 01:20:00,63.278,63.285,63.261,63.261,266810000.0
2009-12-10 01:25:00,63.258,63.292,63.252,63.272,296020000.0
2009-12-10 01:30:00,63.288,63.288,63.259,63.261,441640000.0
2009-12-10 01:35:00,63.269,63.291,63.241,63.283,419490000.0
2009-12-10 01:40:00,63.297,63.297,63.267,63.27,186760000.0
2009-12-10 01:45:00,63.268,63.285,63.249,63.278,407070000.0
2009-12-10 01:50:00,63.294,63.294,63.254,63.278,590030000.0
2009-12-10 01:55:00,63.288,63.332,63.283,63.328,312250000.0
2009-12-10 02:00:00,63.309,63.333,63.291,63.291,142820000.0
2009-12-10 02:05:00,63.295,63.295,63.24,63.253,372690000.0
2009-12-10 02:10:00,63.249,63.266,63.223,63.248,609690000.0
2009-12-10 02:15:00,63.253,63.263,63.229,63.241,367750000.0
2009-12-10 02:20:00,63.253,63.276,63.235,63.26,276280000.0
2009-12-10 02:25:00,63.263,63.276,63.252,63.267,327120000.0
2009-12-10 02:30:00,63.266,63.372,63.254,63.347,542300000.0
2009-12-10 02:35:00,63.353,63.393,63.353,63.393,293380000.0
2009-12-10 02:40:00,63.391,63.41,63.368,63.396,373380000.0
2009-12-10 02:45:00,63.397,63.462,63.384,63.45,581730000.0
2009-12-10 02:50:00,63.459,63.518,63.436,63.505,375750000.0
2009-12-10 02:55:00,63.51,63.51,63.451,63.465,498460000.0
2009-12-10 03:00:00,63.439,63.48,63.435,63.46,400290000.0
2009-12-10 03:05:00,63.46,63.534,63.459,63.528,382370000.0
2009-12-10 03:10:00,63.521,63.591,63.519,63.582,548580000.0
2009-12-10 03:15:00,63.591,63.623,63.583,63.583,287320000.0
2009-12-10 03:20:00,63.587,63.593,63.553,63.576,305700000.0
2009-12-10 03:25:00,63.566,63.571,63.548,63.561,559780000.0
2009-12-10 03:30:00,63.568,63.576,63.521,63.521,373720000.0
2009-12-10 03:35:00,63.526,63.546,63.52,63.546,256750000.0
2009-12-10 03:40:00,63.537,63.561,63.509,63.54,572200000.0
2009-12-10 03:45:00,63.547,63.563,63.5,63.508,381560000.0
2009-12-10 03:50:00,63.51,63.515,63.427,63.454,318290000.0
2009-12-10 03:55:00,63.453,63.503,63.453,63.472,605910000.0
2009-12-10 04:00:00,63.477,63.484,63.453,63.459,392050000.0
2009-12-10 04:05:00,63.459,63.502,63.453,63.489,368030000.0
2009-12-10 04:10:00,63.481,63.481,63.444,63.474,389710000.0
2009-12-10 04:15:00,63.465,63.477,63.445,63.465,325920000.0
2009-12-10 04:20:00,63.448,63.469,63.44,63.465,615000000.0
2009-12-10 04:25:00,63.469,63.508,63.451,63.49,382270000.0
2009-12-10 04:30:00,63.501,63.515,63.491,63.493,241470000.0
2009-12-10 04:35:00,63.496,63.505,63.472,63.486,387540000.0
2009-12-10 04:40:00,63.498,63.526,63.483,63.5,445300000.0
2009-12-10 04:45:00,63.506,63.525,63.491,63.516,181130000.0
2009-12-10 04:50:00,63.525,63.546,63.51,63.546,357550000.0
2009-12-10 04:55:00,63.538,63.547,63.499,63.517,606070000.0
2009-12-10 05:00:00,63.518,63.526,63.465,63.503,386490000.0
2009-12-10 05:05:00,63.499,63.512,63.472,63.48,189600000.0
2009-12-10 05:10:00,63.489,63.493,63.464,63.479,401890000.0
2009-12-10 05:15:00,63.477,63.502,63.467,63.482,575420000.0
2009-12-10 05:20:00,63.489,63.506,63.483,63.495,388720000.0
2009-12-10 05:25:00,63.503,63.506,63.479,63.491,292240000.0
2009-12-10 05:30:00,63.495,63.496,63.471,63.484,551130000.0
2009-12-10 05:35:00,63.494,63.494,63.447,63.449,287250000.0
2009-12-10 05:40:00,63.453,63.472,63.425,63.425,266130000.0
2009-12-10 05:45:00,63.436,63.44,63.376,63.388,524900000.0
2009-12-10 05:50:00,63.382,63.388,63.313,63.329,464400000.0
2009-12-10 05:55:00,63.33,63.346,63.323,63.332,240500000.0
2009-12-10 06:00:00,63.338,63.383,63.334,63.364,358690000.0
2009-12-10 06:05:00,63.37,63.37,63.325,63.341,600620000.0
2009-12-10 06:10:00,63.34,63.356,63.253,63.253,392770000.0
2009-12-10 06:15:00,63.253,63.259,63.194,63.202,153290000.0
2009-12-10 06:20:00,63.185,63.232,63.161,63.215,274720000.0
2009-12-10 06:25:00,63.224,63.233,63.134,63.138,166690000.0
2009-12-10 06:30:00,63.156,63.189,63.143,63.159,263070000.0
2009-12-10 06:35:00,63.164,63.202,63.151,63.189,264890000.0
2009-12-10 06:40:00,63.184,63.19,63.102,63.111,164530000.0
2009-12-10 06:45:00,63.121,63.162,63.115,63.143,354610000.0
2009-12-10 06:50:00,63.085,63.191,63.081,63.178,618070000.0
2009-12-10 06:55:00,63.169,63.201,63.15,63.181,387130000.0
2009-12-10 07:00:00,63.186,63.186,63.159,63.178,216170000.0
2009-12-10 07:05:00,63.174,63.18,63.135,63.151,473730000.0
2009-12-10 07:10:00,63.147,63.176,63.13,63.174,290700000.0
2009-12-10 07:15:00,63.166,63.217,63.163,63.216,569210000.0
2009-12-10 07:20:00,63.215,63.264,63.21,63.252,401520000.0
2009-12-10 07:25:00,63.232,63.239,63.202,63.219,305350000.0
2009-12-10 07:30:00,63.225,63.225,63.205,63.209,424700000.0
2009-12-10 07:35:00,63.217,63.219,63.145,63.158,491730000.0
2009-12-10 07:40:00,63.158,63.175,63.135,63.161,427830000.0
2009-12-10 07:45:00,63.158,63.166,63.121,63.13,316590000.0
2009-12-10 07:50:00,63.134,63.152,63.089,63.1,384440000.0
2009-12-10 07:55:00,63.109,63.122,63.06,63.087,311850000.0
2009-12-10 08:00:00,63.082,63.142,63.032,63.125,436060000.0
2009-12-10 08:05:00,63.128,63.131,63.07,63.086,362470000.0
2009-12-10 08:10:00,63.088,63.093,63.054,63.073,187450000.0
2009-12-10 08:15:00,63.068,63.105,63.064,63.087,308900000.0
2009-12-10 08:20:00,63.076,63.09,63.055,63.057,470250000.0
2009-12-10 08:25:00,63.063,63.111,63.048,63.102,226440000.0
2009-12-10 08:30:00,63.114,63.114,63.082,63.094,220810000.0
2009-12-10 08:35:00,63.096,63.105,63.081,63.094,293300000.0
2009-12-10 08:40:00,63.087,63.107,63.082,63.094,240700000.0
2009-12-10 08:45:00,63.104,63.104,63.052,63.067,312390000.0
2009-12-10 08:50:00,63.059,63.112,63.031,63.099,331250000.0
2009-12-10 08:55:00,63.092,63.15,63.086,63.13,375400000.0
2009-12-10 09:00:00,63.14,63.227,63.127,63.191,490060000.0
2009-12-10 09:05:00,63.207,63.232,63.171,63.217,428350000.0
2009-12-10 09:10:00,63.236,63.272,63.222,63.228,385550000.0
2009-12-10 09:15:00,63.219,63.244,63.212,63.213,480050000.0
2009-12-10 09:20:00,63.212,63.245,63.21,63.22,357020000.0
2009-12-10 09:25:00,63.237,63.26,63.231,63.255,445990000.0
2009-12-10 09:30:00,63.248,63.277,63.234,63.239,307200000.0
2009-12-10 09:35:00,63.227,63.239,63.142,63.187,327850000.0
2009-12-10 09:40:00,63.176,63.192,63.143,63.168,296640000.0
2009-12-10 09:45:00,63.161,63.225,63.154,63.225,438170000.0
2009-12-10 09:50:00,63.21,63.221,63.182,63.203,350040000.0
2009-12-10 09:55:00,63.201,63.214,63.183,63.206,298650000.0
2009-12-10 10:00:00,63.205,63.232,63.174,63.228,520340000.0
2009-12-10 10:05:00,63.228,63.334,63.223,63.302,210390000.0
2009-12-10 10:10:00,63.297,63.319,63.256,63.279,330680000.0
2009-12-10 10:15:00,63.282,63.296,63.26,63.276,567950000.0
2009-12-10 10:20:00,63.283,63.352,63.274,63.312,404020000.0
2009-12-10 10:25:00,63.317,63.355,63.313,63.337,333750000.0
2009-12-10 10:30:00,63.346,63.369,63.303,63.326,590980000.0
2009-12-10 10:35:00,63.316,63.405,63.307,63.378,415820000.0
2009-12-10 10:40:00,63.401,63.468,63.401,63.42,378040000.0
2009-12-10 10:45:00,63.425,63.49,63.388,63.463,355500000.0
2009-12-10 10:50:00,63.482,63.489,63.446,63.459,418590000.0
2009-12-10 10:55:00,63.464,63.471,63.434,63.463,303920000.0
2009-12-10 11:00:00,63.458,63.468,63.411,63.425,310340000.0
2009-12-10 11:05:00,63.424,63.509,63.407,63.488,307900000.0
2009-12-10 11:10:00,63.502,63.519,63.463,63.51,403470000.0
2009-12-10 11:15:00,63.515,63.543,63.501,63.515,333560000.0
2009-12-10 11:20:00,63.531,63.553,63.493,63.536,294800000.0
2009-12-10 11:25:00,63.532,63.552,63.517,63.538,506300000.0
2009-12-10 11:30:00,63.537,63.543,63.449,63.454,210740000.0
2009-12-10 11:35:00,63.442,63.465,63.431,63.455,352580000.0
2009-12-10 11:40:00,63.436,63.493,63.435,63.468,576120000.0
2009-12-10 11:45:00,63.464,63.471,63.441,63.441,411310000.0
2009-12-10 11:50:00,63.457,63.475,63.422,63.437,356650000.0
2009-12-10 11:55:00,63.442,63.462,63.427,63.46,316580000.0
2009-12-10 12:00:00,63.449,63.523,63.436,63.477,307900000.0
2009-12-10 12:05:00,63.476,63.556,63.464,63.547,294730000.0
2009-12-10 12:10:00,63.542,63.634,63.517,63.593,430050000.0
2009-12-10 12:15:00,63.592,63.613,63.572,63.576,331420000.0
2009-12-10 12:20:00,63.574,63.596,63.546,63.576,297700000.0
2009-12-10 12:25:00,63.573,63.58,63.531,63.55,520030000.0
2009-12-10 12:30:00,63.558,63.591,63.553,63.56,217180000.0
2009-12-10 12:35:00,63.558,63.583,63.514,63.516,330610000.0
2009-12-10 12:40:00,63.517,63.543,63.513,63.541,578820000.0
2009-12-10 12:45:00,63.534,63.571,63.497,63.542,428420000.0
2009-12-10 12:50:00,63.547,63.554,63.49,63.49,264910000.0
2009-12-10 12:55:00,63.497,63.505,63.485,63.5,202150000.0
2009-12-10 13:00:00,63.514,63.514,63.478,63.496,416700000.0
2009-12-10 13:05:00,63.501,63.553,63.491,63.532,586020000.0
2009-12-10 13:10:00,63.538,63.59,63.533,63.575,381820000.0
2009-12-10 13:15:00,63.576,63.662,63.569,63.647,277720000.0
2009-12-10 13:20:00,63.638,63.642,63.583,63.589,322030000.0
2009-12-10 13:25:00,63.596,63.601,63.568,63.577,290530000.0
2009-12-10 13:30:00,63.585,63.587,63.561,63.578,332590000.0
2009-12-10 13:35:00,63.576,63.58,63.554,63.574,309500000.0
2009-12-10 13:40:00,63.573,63.592,63.534,63.539,401930000.0
2009-12-10 13:45:00,63.554,63.554,63.494,63.517,270280000.0
2009-12-10 13:50:00,63.519,63.534,63.51,63.51,298710000.0
2009-12-10 13:55:00,63.519,63.56,63.501,63.543,417070000.0
2009-12-10 14:00:00,63.559,63.585,63.532,63.546,424970000.0
2009-12-10 14:05:00,63.559,63.586,63.536,63.572,200470000.0
2009-12-10 14:10:00,63.579,63.595,63.543,63.543,416390000.0
2009-12-10 14:15:00,63.555,63.556,63.453,63.485,581860000.0
2009-12-10 14:20:00,63.488,63.519,63.467,63.497,367900000.0
2009-12-10 14:25:00,63.502,63.507,63.465,63.486,248260000.0
2009-12-10 14:30:00,63.489,63.516,63.47,63.507,414740000.0
2009-12-10 14:35:00,63.509,63.515,63.472,63.499,269730000.0
2009-12-10 14:40:00,63.519,63.561,63.515,63.549,296220000.0
2009-12-10 14:45:00,63.56,63.566,63.515,63.515,409730000.0
2009-12-10 14:50:00,63.524,63.524,63.469,63.469,404110000.0
2009-12-10 14:55:00,63.461,63.505,63.448,63.499,187990000.0
2009-12-10 15:00:00,63.482,63.525,63.482,63.52,408820000.0
2009-12-10 15:05:00,63.516,63.525,63.492,63.517,560870000.0
2009-12-10 15:10:00,63.517,63.525,63.477,63.49,372010000.0
2009-12-10 15:15:00,63.492,63.502,63.472,63.472,399210000.0
2009-12-10 15:20:00,63.469,63.503,63.464,63.478,430450000.0
2009-12-10 15:25:00,63.476,63.56,63.456,63.506,453270000.0
2009-12-10 15:30:00,63.48,63.573,63.358,63.383,456470000.0
2009-12-10 15:35:00,63.366,63.432,63.243,63.414,358670000.0
2009-12-10 15:40:00,63.401,63.422,63.363,63.422,423450000.0
2009-12-10 15:45:00,63.428,63.479,63.408,63.451,424680000.0
2009-12-10 15:50:00,63.447,63.453,63.398,63.453,558520000.0
2009-12-10 15:55:00,63.456,63.463,63.385,63.426,442680000.0
2009-12-10 16:00:00,63.444,63.469,63.413,63.42,430430000.0
2009-12-10 16:05:00,63.426,63.456,63.412,63.412,436860000.0
2009-12-10 16:10:00,63.422,63.449,63.417,63.424,385090000.0
2009-12-10 16:15:00,63.429,63.451,63.422,63.435,413190000.0
2009-12-10 16:20:00,63.436,63.461,63.424,63.45,526860000.0
2009-12-10 16:25:00,63.452,63.458,63.432,63.456,336430000.0
2009-12-10 16:30:00,63.46,63.484,63.45,63.459,379030000.0
2009-12-10 16:35:00,63.456,63.486,63.429,63.476,398790000.0
2009-12-10 16:40:00,63.491,63.542,63.485,63.512,322150000.0
2009-12-10 16:45:00,63.517,63.528,63.486,63.504,465710000.0
2009-12-10 16:50:00,63.501,63.512,63.476,63.48,275780000.0
2009-12-10 16:55:00,63.479,63.543,63.447,63.517,279030000.0
2009-12-10 17:00:00,63.519,63.553,63.505,63.507,297860000.0
2009-12-10 17:05:00,63.515,63.557,63.502,63.552,428530000.0
2009-12-10 17:10:00,63.557,63.565,63.54,63.556,164770000.0
2009-12-10 17:15:00,63.558,63.565,63.533,63.533,256210000.0
2009-12-10 17:20:00,63.544,63.553,63.464,63.467,295070000.0
2009-12-10 17:25:00,63.469,63.534,63.462,63.534,247620000.0
2009-12-10 17:30:00,63.547,63.576,63.518,63.557,302960000.0
2009-12-10 17:35:00,63.565,63.572,63.499,63.499,376670000.0
2009-12-10 17:40:00,63.506,63.521,63.456,63.461,465840000.0
2009-12-10 17:45:00,63.466,63.554,63.46,63.548,466420000.0
2009-12-10 17:50:00,63.538,63.564,63.52,63.536,402270000.0
2009-12-10 17:55:00,63.527,63.543,63.496,63.528,398050000.0
2009-12-10 18:00:00,63.541,63.552,63.503,63.503,476460000.0
2009-12-10 18:05:00,63.509,63.531,63.465,63.478,307640000.0
2009-12-10 18:10:00,63.483,63.541,63.477,63.514,398940000.0
2009-12-10 18:15:00,63.519,63.547,63.504,63.508,339780000.0
2009-12-10 18:20:00,63.517,63.565,63.507,63.556,310110000.0
2009-12-10 18:25:00,63.549,63.562,63.513,63.544,432400000.0
2009-12-10 18:30:00,63.543,63.55,63.503,63.536,275310000.0
2009-12-10 18:35:00,63.55,63.566,63.508,63.52,286830000.0
2009-12-10 18:40:00,63.512,63.533,63.493,63.516,427160000.0
2009-12-10 18:45:00,63.502,63.534,63.501,63.501,408840000.0
2009-12-10 18:50:00,63.491,63.501,63.407,63.458,201830000.0
2009-12-10 18:55:00,63.469,63.481,63.448,63.449,423040000.0
2009-12-10 19:00:00,63.453,63.458,63.383,63.391,542780000.0
2009-12-10 19:05:00,63.399,63.434,63.395,63.426,384240000.0
2009-12-10 19:10:00,63.426,63.444,63.403,63.424,361790000.0
2009-12-10 19:15:00,63.42,63.433,63.392,63.398,415170000.0
2009-12-10 19:20:00,63.405,63.435,63.4,63.426,191460000.0
2009-12-10 19:25:00,63.418,63.449,63.412,63.432,425190000.0
2009-12-10 19:30:00,63.435,63.474,63.414,63.46,571180000.0
2009-12-10 19:35:00,63.472,63.472,63.433,63.442,369560000.0
2009-12-10 19:40:00,63.45,63.465,63.439,63.465,183670000.0
2009-12-10 19:45:00,63.474,63.479,63.443,63.457,284830000.0
2009-12-10 19:50:00,63.458,63.504,63.448,63.498,526510000.0
2009-12-10 19:55:00,63.496,63.504,63.482,63.489,387770000.0
2009-12-10 20:00:00,63.496,63.524,63.471,63.488,359230000.0
2009-12-10 20:05:00,63.49,63.497,63.454,63.474,276830000.0
2009-12-10 20:10:00,63.474,63.538,63.469,63.469,288740000.0
2009-12-10 20:15:00,63.477,63.49,63.441,63.471,450440000.0
2009-12-10 20:20:00,63.475,63.504,63.469,63.486,424460000.0
2009-12-10 20:25:00,63.486,63.497,63.479,63.486,193730000.0
2009-12-10 20:30:00,63.493,63.493,63.447,63.459,418790000.0
2009-12-10 20:35:00,63.464,63.524,63.464,63.504,568400000.0
2009-12-10 20:40:00,63.507,63.507,63.478,63.478,390340000.0
2009-12-10 20:45:00,63.484,63.484,63.456,63.458,343380000.0
2009-12-10 20:50:00,63.46,63.485,63.451,63.463,300470000.0
2009-12-10 20:55:00,63.468,63.476,63.433,63.455,479520000.0
2009-12-10 21:00:00,63.451,63.505,63.445,63.505,368440000.0
2009-12-10 21:05:00,63.495,63.502,63.458,63.468,509190000.0
2009-12-10 21:10:00,63.487,63.494,63.434,63.445,475130000.0
2009-12-10 21:15:00,63.459,63.491,63.444,63.464,449520000.0
2009-12-10 21:20:00,63.463,63.494,63.451,63.479,398670000.0
2009-12-10 21:25:00,63.486,63.492,63.47,63.489,395990000.0
2009-12-10 21:30:00,63.507,63.513,63.475,63.512,352050000.0
2009-12-10 21:35:00,63.509,63.522,63.482,63.482,537100000.0
2009-12-10 21:40:00,63.496,63.501,63.47,63.479,335830000.0
2009-12-10 21:45:00,63.493,63.503,63.477,63.484,535340000.0
2009-12-10 21:50:00,63.494,63.516,63.484,63.506,492750000.0
2009-12-10 21:55:00,63.497,63.515,63.479,63.488,567210000.0
2009-12-10 22:00:00,63.487,63.496,63.432,63.454,561350000.0
2009-12-10 22:05:00,63.455,63.474,63.451,63.474,481050000.0
2009-12-10 22:10:00,63.469,63.493,63.461,63.474,424470000.0
2009-12-10 22:15:00,63.484,63.484,63.454,63.455,475550000.0
2009-12-10 22:20:00,63.463,63.469,63.453,63.459,435180000.0
2009-12-10 22:25:00,63.464,63.464,63.436,63.449,358570000.0
2009-12-10 22:30:00,63.465,63.474,63.451,63.459,442300000.0
2009-12-10 22:35:00,63.475,63.475,63.441,63.451,441690000.0
2009-12-10 22:40:00,63.456,63.477,63.452,63.465,472240000.0
2009-12-10 22:45:00,63.477,63.486,63.469,63.469,455800000.0
2009-12-10 22:50:00,63.476,63.484,63.469,63.47,438240000.0
2009-12-10 22:55:00,63.476,63.484,63.463,63.467,451150000.0
2009-12-10 23:00:00,63.469,63.495,63.46,63.465,408910000.0
2009-12-10 23:05:00,63.473,63.478,63.454,63.477,419770000.0
2009-12-10 23:10:00,63.467,63.483,63.446,63.448,518900000.0
2009-12-10 23:15:00,63.461,63.467,63.443,63.451,331350000.0
2009-12-10 23:20:00,63.459,63.467,63.442,63.449,382980000.0
2009-12-10 23:25:00,63.44,63.465,63.44,63.441,394900000.0
2009-12-10 23:30:00,63.457,63.485,63.442,63.473,309810000.0
2009-12-10 23:35:00,63.475,63.488,63.455,63.459,324620000.0
2009-12-10 23:40:00,63.461,63.484,63.45,63.479,278600000.0
2009-12-10 23:45:00,63.493,63.514,63.474,63.495,289860000.0
2009-12-10 23:50:00,63.504,63.505,63.437,63.461,290030000.0
2009-12-10 23:55:00,63.447,63.465,63.427,63.429,445480000.0
2009-12-11 00:00:00,63.437,63.483,63.43,63.464,164230000.0
2009-12-11 00:05:00,63.469,63.515,63.461,63.508,267570000.0
2009-12-11 00:10:00,63.507,63.534,63.495,63.52,299100000.0
2009-12-11 00:15:00,63.528,63.528,63.484,63.499,138740000.0
2009-12-11 00:20:00,63.505,63.546,63.487,63.533,316650000.0
2009-12-11 00:25:00,63.536,63.537,63.51,63.518,389780000.0
2009-12-11 00:30:00,63.523,63.528,63.501,63.528,349910000.0
2009-12-11 00:35:00,63.519,63.538,63.513,63.538,440310000.0
2009-12-11 00:40:00,63.529,63.534,63.512,63.526,414450000.0
2009-12-11 00:45:00,63.535,63.535,63.51,63.52,400030000.0
2009-12-11 00:50:00,63.526,63.531,63.512,63.518,476140000.0
2009-12-11 00:55:00,63.526,63.528,63.51,63.525,308670000.0
2009-12-11 01:00:00,63.51,63.524,63.479,63.491,405430000.0
2009-12-11 01:05:00,63.497,63.517,63.488,63.493,337230000.0
2009-12-11 01:10:00,63.495,63.508,63.476,63.49,310760000.0
2009-12-11 01:15:00,63.494,63.498,63.487,63.49,433660000.0
2009-12-11 01:20:00,63.498,63.498,63.484,63.49,266100000.0
2009-12-11 01:25:00,63.506,63.506,63.479,63.489,292640000.0
2009-12-11 01:30:00,63.485,63.485,63.465,63.47,429090000.0
2009-12-11 01:35:00,63.477,63.484,63.455,63.466,411080000.0
2009-12-11 01:40:00,63.475,63.485,63.454,63.471,192520000.0
2009-12-11 01:45:00,63.477,63.483,63.46,63.471,415650000.0
2009-12-11 01:50:00,63.475,63.479,63.447,63.472,569430000.0
2009-12-11 01:55:00,63.496,63.5,63.488,63.489,319410000.0
2009-12-11 02:00:00,63.526,63.558,63.512,63.556,144880000.0
2009-12-11 02:05:00,63.545,63.551,63.503,63.533,374700000.0
2009-12-11 02:10:00,63.538,63.575,63.523,63.575,617470000.0
2009-12-11 02:15:00,63.578,63.602,63.573,63.573,382990000.0
2009-12-11 02:20:00,63.574,63.633,63.574,63.622,277110000.0
2009-12-11 02:25:00,63.629,63.629,63.58,63.58,314630000.0
2009-12-11 02:30:00,63.595,63.603,63.574,63.596,553750000.0
2009-12-11 02:35:00,63.609,63.635,63.604,63.628,296870000.0
2009-12-11 02:40:00,63.629,63.629,63.565,63.59,344230000.0
2009-12-11 02:45:00,63.597,63.634,63.592,63.62,566300000.0
2009-12-11 02:50:00,63.618,63.642,63.594,63.63,395410000.0
2009-12-11 02:55:00,63.638,63.646,63.563,63.569,502800000.0
2009-12-11 03:00:00,63.573,63.584,63.539,63.558,426740000.0
2009-12-11 03:05:00,63.561,63.58,63.509,63.548,377730000.0
2009-12-11 03:10:00,63.544,63.544,63.493,63.528,524600000.0
2009-12-11 03:15:00,63.526,63.528,63.481,63.486,225490000.0
2009-12-11 03:20:00,63.488,63.55,63.486,63.521,316610000.0
2009-12-11 03:25:00,63.53,63.571,63.529,63.559,570120000.0
2009-12-11 03:30:00,63.552,63.577,63.531,63.545,370390000.0
2009-12-11 03:35:00,63.566,63.582,63.551,63.569,262880000.0
2009-12-11 03:40:00,63.574,63.574,63.553,63.559,583800000.0
2009-12-11 03:45:00,63.569,63.585,63.552,63.56,385870000.0
2009-12-11 03:50:00,63.563,63.571,63.522,63.537,333460000.0
2009-12-11 03:55:00,63.556,63.612,63.543,63.598,600750000.0
2009-12-11 04:00:00,63.601,63.609,63.545,63.55,382230000.0
2009-12-11 04:05:00,63.551,63.625,63.547,63.604,376540000.0
2009-12-11 04:10:00,63.618,63.691,63.605,63.677,376460000.0
2009-12-11 04:15:00,63.685,63.711,63.652,63.684,326770000.0
2009-12-11 04:20:00,63.687,63.701,63.662,63.672,630490000.0
2009-12-11 04:25:00,63.677,63.694,63.651,63.651,369980000.0
2009-12-11 04:30:00,63.651,63.681,63.644,63.668,228850000.0
2009-12-11 04:35:00,63.674,63.712,63.671,63.703,395650000.0
2009-12-11 04:40:00,63.708,63.714,63.673,63.687,443170000.0
2009-12-11 04:45:00,63.687,63.706,63.673,63.673,189820000.0
2009-12-11 04:50:00,63.681,63.774,63.681,63.774,377350000.0
2009-12-11 04:55:00,63.785,63.845,63.78,63.8,627680000.0
2009-12-11 05:00:00,63.791,63.8,63.743,63.756,389960000.0
2009-12-11 05:05:00,63.765,63.79,63.755,63.783,182260000.0
2009-12-11 05:10:00,63.793,63.793,63.751,63.769,434150000.0
2009-12-11 05:15:00,63.772,63.801,63.754,63.789,584360000.0
2009-12-11 05:20:00,63.798,63.844,63.785,63.819,373030000.0
2009-12-11 05:25:00,63.832,63.861,63.827,63.838,312010000.0
2009-12-11 05:30:00,63.831,63.872,63.821,63.859,551560000.0
2009-12-11 05:35:00,63.847,63.863,63.833,63.833,301900000.0
2009-12-11 05:40:00,63.827,63.83,63.783,63.79,270920000.0
2009-12-11 05:45:00,63.787,63.803,63.773,63.796,514580000.0
2009-12-11 05:50:00,63.798,63.826,63.795,63.803,469130000.0
2009-12-11 05:55:00,63.808,63.836,63.8,63.827,252680000.0
2009-12-11 06:00:00,63.832,63.842,63.785,63.797,365710000.0
2009-12-11 06:05:00,63.791,63.813,63.74,63.77,617930000.0
2009-12-11 06:10:00,63.776,63.796,63.752,63.781,378110000.0
2009-12-11 06:15:00,63.789,63.819,63.783,63.799,149800000.0
2009-12-11 06:20:00,63.816,63.82,63.78,63.79,267480000.0
2009-12-11 06:25:00,63.802,63.804,63.778,63.779,157480000.0
2009-12-11 06:30:00,63.784,63.784,63.753,63.753,201920000.0
2009-12-11 06:35:00,63.764,63.784,63.749,63.769,286590000.0
2009-12-11 06:40:00,63.782,63.803,63.772,63.789,154360000.0
2009-12-11 06:45:00,63.78,63.824,63.775,63.817,366330000.0
2009-12-11 06:50:00,63.811,63.833,63.791,63.828,614800000.0
2009-12-11 06:55:00,63.826,63.854,63.807,63.84,380800000.0
2009-12-11 07:00:00,63.843,63.856,63.83,63.856,209420000.0
2009-12-11 07:05:00,63.855,63.86,63.83,63.841,471890000.0
2009-12-11 07:10:00,63.853,63.879,63.833,63.866,296010000.0
2009-12-11 07:15:00,63.868,63.904,63.865,63.869,572260000.0
2009-12-11 07:20:00,63.873,63.902,63.859,63.895,430770000.0
2009-12-11 07:25:00,63.891,63.911,63.881,63.905,291020000.0
2009-12-11 07:30:00,63.908,63.918,63.895,63.911,429630000.0
2009-12-11 07:35:00,63.914,63.914,63.864,63.87,480710000.0
2009-12-11 07:40:00,63.882,63.882,63.841,63.856,430140000.0
2009-12-11 07:45:00,63.86,63.905,63.853,63.905,321240000.0
2009-12-11 07:50:00,63.901,63.934,63.894,63.925,374190000.0
2009-12-11 07:55:00,63.93,63.931,63.899,63.927,323150000.0
2009-12-11 08:00:00,63.925,63.95,63.915,63.938,441780000.0
2009-12-11 08:05:00,63.948,63.965,63.937,63.951,350700000.0
2009-12-11 08:10:00,63.947,63.961,63.924,63.931,189190000.0
2009-12-11 08:15:00,63.921,63.954,63.921,63.939,320500000.0
2009-12-11 08:20:00,63.946,63.962,63.931,63.95,472450000.0
2009-12-11 08:25:00,63.944,63.952,63.92,63.927,214510000.0
2009-12-11 08:30:00,63.931,63.965,63.917,63.949,205140000.0
2009-12-11 08:35:00,63.957,63.97,63.94,63.945,290290000.0
2009-12-11 08:40:00,63.96,63.989,63.951,63.951,241420000.0
2009-12-11 08:45:00,63.955,63.963,63.89,63.89,318250000.0
2009-12-11 08:50:00,63.903,63.952,63.89,63.938,332510000.0
2009-12-11 08:55:00,63.933,63.953,63.876,63.895,402820000.0
2009-12-11 09:00:00,63.878,63.888,63.812,63.824,485560000.0
2009-12-11 09:05:00,63.832,63.851,63.803,63.803,426330000.0
2009-12-11 09:10:00,63.806,63.81,63.754,63.782,383530000.0
2009-12-11 09:15:00,63.788,63.806,63.77,63.79,472770000.0
2009-12-11 09:20:00,63.807,63.822,63.78,63.793,359430000.0
2009-12-11 09:25:00,63.807,63.816,63.791,63.799,415000000.0
2009-12-11 09:30:00,63.804,63.813,63.79,63.808,312190000.0
2009-12-11 09:35:00,63.808,63.819,63.783,63.797,318590000.0
2009-12-11 09:40:00,63.803,63.826,63.782,63.808,294790000.0
2009-12-11 09:45:00,63.816,63.822,63.762,63.764,418680000.0
2009-12-11 09:50:00,63.758,63.777,63.724,63.724,345530000.0
2009-12-11 09:55:00,63.723,63.787,63.723,63.786,286560000.0
2009-12-11 10:00:00,63.796,63.87,63.777,63.837,501270000.0
2009-12-11 10:05:00,63.844,63.904,63.836,63.867,213150000.0
2009-12-11 10:10:00,63.875,63.901,63.855,63.879,336070000.0
2009-12-11 10:15:00,63.887,63.921,63.88,63.906,567270000.0
2009-12-11 10:20:00,63.911,63.911,63.861,63.867,421330000.0
2009-12-11 10:25:00,63.878,63.951,63.862,63.936,333380000.0
2009-12-11 10:30:00,63.955,63.955,63.904,63.92,550850000.0
2009-12-11 10:35:00,63.931,63.952,63.904,63.917,415420000.0
2009-12-11 10:40:00,63.927,63.932,63.889,63.911,380280000.0
2009-12-11 10:45:00,63.907,63.944,63.891,63.936,362600000.0
2009-12-11 10:50:00,63.947,63.955,63.932,63.934,399710000.0
2009-12-11 10:55:00,63.934,63.941,63.741,63.902,318600000.0
2009-12-11 11:00:00,63.901,63.997,63.899,63.986,323230000.0
2009-12-11 11:05:00,63.984,63.992,63.95,63.96,305160000.0
2009-12-11 11:10:00,63.962,63.972,63.93,63.939,427310000.0
2009-12-11 11:15:00,63.947,63.959,63.918,63.952,348610000.0
2009-12-11 11:20:00,63.972,64.005,63.913,63.929,294210000.0
2009-12-11 11:25:00,63.929,63.992,63.915,63.974,513510000.0
2009-12-11 11:30:00,63.979,63.99,63.938,63.959,205780000.0
2009-12-11 11:35:00,63.962,63.984,63.94,63.94,349370000.0
2009-12-11 11:40:00,63.943,63.952,63.913,63.928,589240000.0
2009-12-11 11:45:00,63.937,63.973,63.934,63.959,421730000.0
2009-12-11 11:50:00,63.974,63.998,63.955,63.973,362170000.0
2009-12-11 11:55:00,63.982,63.986,63.962,63.986,317610000.0
2009-12-11 12:00:00,63.98,64.003,63.971,63.971,309430000.0
2009-12-11 12:05:00,63.978,64.023,63.975,63.999,300230000.0
2009-12-11 12:10:00,64.005,64.005,63.972,63.989,442610000.0
2009-12-11 12:15:00,63.999,64.014,63.986,63.991,343900000.0
2009-12-11 12:20:00,63.997,64.016,63.983,63.99,298720000.0
2009-12-11 12:25:00,63.991,64.025,63.991,64.018,504540000.0
2009-12-11 12:30:00,64.019,64.033,64.002,64.033,222330000.0
2009-12-11 12:35:00,64.032,64.041,64.011,64.027,335520000.0
2009-12-11 12:40:00,64.035,64.043,64.005,64.008,580700000.0
2009-12-11 12:45:00,64.006,64.034,63.996,64.023,415170000.0
2009-12-11 12:50:00,64.016,64.023,63.992,64.008,258580000.0
2009-12-11 12:55:00,64.015,64.029,63.994,64.019,207590000.0
2009-12-11 13:00:00,64.031,64.031,63.988,64.006,416900000.0
2009-12-11 13:05:00,64.014,64.019,63.981,63.998,580790000.0
2009-12-11 13:10:00,63.998,64.003,63.953,63.961,366940000.0
2009-12-11 13:15:00,63.964,63.988,63.959,63.968,279910000.0
2009-12-11 13:20:00,63.974,63.985,63.951,63.963,309560000.0
2009-12-11 13:25:00,63.965,63.975,63.949,63.951,277040000.0
2009-12-11 13:30:00,63.957,63.971,63.921,63.929,352620000.0
2009-12-11 13:35:00,63.938,63.953,63.92,63.927,308960000.0
2009-12-11 13:40:00,63.941,63.942,63.909,63.928,442430000.0
2009-12-11 13:45:00,63.955,63.955,63.922,63.948,278560000.0
2009-12-11 13:50:00,63.951,63.984,63.949,63.979,297070000.0
2009-12-11 13:55:00,63.986,63.995,63.933,63.963,436730000.0
2009-12-11 14:00:00,63.957,63.974,63.925,63.942,418310000.0
2009-12-11 14:05:00,63.958,63.975,63.944,63.958,193140000.0
2009-12-11 14:10:00,63.955,63.975,63.941,63.951,409740000.0
2009-12-11 14:15:00,63.962,63.972,63.939,63.956,563280000.0
2009-12-11 14:20:00,63.956,63.982,63.949,63.96,370820000.0
2009-12-11 14:25:00,63.972,63.974,63.933,63.952,251550000.0
2009-12-11 14:30:00,63.956,63.983,63.943,63.955,432370000.0
2009-12-11 14:35:00,63.949,63.972,63.913,63.929,276310000.0
2009-12-11 14:40:00,63.939,63.956,63.924,63.929,284950000.0
2009-12-11 14:45:00,63.947,63.951,63.914,63.921,434550000.0
2009-12-11 14:50:00,63.925,63.954,63.912,63.921,414740000.0
2009-12-11 14:55:00,63.933,63.947,63.927,63.928,193730000.0
2009-12-11 15:00:00,63.941,63.946,63.921,63.927,417560000.0
2009-12-11 15:05:00,63.935,63.935,63.909,63.914,568300000.0
2009-12-11 15:10:00,63.918,63.964,63.903,63.947,382680000.0
2009-12-11 15:15:00,63.943,63.982,63.937,63.967,412460000.0
2009-12-11 15:20:00,63.974,63.993,63.95,63.964,415420000.0
2009-12-11 15:25:00,63.963,63.965,63.911,63.911,458770000.0
2009-12-11 15:30:00,63.929,64.24,63.845,64.22,448460000.0
2009-12-11 15:35:00,64.241,64.242,64.165,64.207,363960000.0
2009-12-11 15:40:00,64.198,64.216,64.15,64.152,436020000.0
2009-12-11 15:45:00,64.155,64.185,64.142,64.175,429700000.0
2009-12-11 15:50:00,64.174,64.222,64.16,64.198,544350000.0
2009-12-11 15:55:00,64.193,64.322,64.186,64.305,453000000.0
2009-12-11 16:00:00,64.311,64.317,64.192,64.212,409200000.0
2009-12-11 16:05:00,64.214,64.304,64.19,64.273,445750000.0
2009-12-11 16:10:00,64.276,64.281,64.225,64.238,401170000.0
2009-12-11 16:15:00,64.247,64.268,64.212,64.217,434390000.0
2009-12-11 16:20:00,64.229,64.273,64.229,64.256,521640000.0
2009-12-11 16:25:00,64.265,64.291,64.235,64.255,329080000.0
2009-12-11 16:30:00,64.253,64.267,64.198,64.245,371350000.0
2009-12-11 16:35:00,64.263,64.271,64.214,64.22,388570000.0
2009-12-11 16:40:00,64.229,64.261,64.215,64.23,313710000.0
2009-12-11 16:45:00,64.229,64.242,64.212,64.226,449890000.0
2009-12-11 16:50:00,64.217,64.257,64.203,64.257,256720000.0
2009-12-11 16:55:00,64.247,64.301,64.242,64.248,270970000.0
2009-12-11 17:00:00,64.267,64.282,64.246,64.259,310860000.0
2009-12-11 17:05:00,64.264,64.32,64.242,64.286,432230000.0
2009-12-11 17:10:00,64.292,64.302,64.263,64.297,162180000.0
2009-12-11 17:15:00,64.308,64.385,64.303,64.37,260070000.0
2009-12-11 17:20:00,64.369,64.382,64.322,64.33,294920000.0
2009-12-11 17:25:00,64.327,64.344,64.306,64.31,237420000.0
2009-12-11 17:30:00,64.317,64.36,64.305,64.349,314820000.0
2009-12-11 17:35:00,64.353,64.373,64.331,64.341,373680000.0
2009-12-11 17:40:00,64.345,64.383,64.34,64.371,459430000.0
2009-12-11 17:45:00,64.382,64.405,64.361,64.38,454220000.0
2009-12-11 17:50:00,64.373,64.384,64.354,64.384,405630000.0
2009-12-11 17:55:00,64.386,64.396,64.279,64.299,403110000.0
2009-12-11 18:00:00,64.302,64.387,64.302,64.335,454170000.0
2009-12-11 18:05:00,64.336,64.336,64.293,64.313,319710000.0
2009-12-11 18:10:00,64.32,64.358,64.293,64.356,392170000.0
2009-12-11 18:15:00,64.354,64.389,64.333,64.342,332130000.0
2009-12-11 18:20:00,64.343,64.343,64.254,64.259,315490000.0
2009-12-11 18:25:00,64.265,64.265,64.112,64.141,440500000.0
2009-12-11 18:30:00,64.146,64.146,64.045,64.049,285580000.0
2009-12-11 18:35:00,64.052,64.075,63.885,63.944,299850000.0
2009-12-11 18:40:00,63.969,64.002,63.956,63.963,421390000.0
2009-12-11 18:45:00,63.974,64.038,63.963,64.032,411980000.0
2009-12-11 18:50:00,64.045,64.045,63.982,64.014,196660000.0
2009-12-11 18:55:00,64.013,64.064,64.013,64.05,421720000.0
2009-12-11 19:00:00,64.053,64.092,64.033,64.076,578680000.0
2009-12-11 19:05:00,64.077,64.082,64.044,64.054,366550000.0
2009-12-11 19:10:00,64.06,64.073,64.037,64.058,375980000.0
2009-12-11 19:15:00,64.055,64.055,64.024,64.04,419970000.0
2009-12-11 19:20:00,64.047,64.092,64.035,64.055,190610000.0
2009-12-11 19:25:00,64.059,64.095,64.025,64.085,415370000.0
2009-12-11 19:30:00,64.094,64.135,64.08,64.109,561570000.0
2009-12-11 19:35:00,64.128,64.202,64.114,64.145,379050000.0
2009-12-11 19:40:00,64.147,64.174,64.141,64.141,208060000.0
2009-12-11 19:45:00,64.154,64.158,64.1,64.115,295440000.0
2009-12-11 19:50:00,64.118,64.135,64.102,64.121,517320000.0
2009-12-11 19:55:00,64.132,64.133,64.075,64.081,472470000.0
2009-12-11 20:00:00,64.071,64.145,64.069,64.132,380480000.0
2009-12-11 20:05:00,64.138,64.165,64.123,64.132,278450000.0
2009-12-11 20:10:00,64.137,64.152,64.12,64.149,291000000.0
2009-12-11 20:15:00,64.157,64.157,64.12,64.12,436820000.0
2009-12-11 20:20:00,64.139,64.155,64.126,64.126,408480000.0
2009-12-11 20:25:00,64.138,64.169,64.122,64.158,194680000.0
2009-12-11 20:30:00,64.175,64.175,64.139,64.144,408780000.0
2009-12-11 20:35:00,64.147,64.176,64.139,64.169,569630000.0
2009-12-11 20:40:00,64.174,64.183,64.152,64.176,368270000.0
2009-12-11 20:45:00,64.172,64.201,64.155,64.196,320070000.0
2009-12-11 20:50:00,64.187,64.193,64.163,64.168,304870000.0
2009-12-11 20:55:00,64.178,64.185,64.157,64.169,492740000.0
2009-12-11 21:00:00,64.16,64.17,64.145,64.158,362850000.0
2009-12-11 21:05:00,64.169,64.176,64.15,64.159,488810000.0
2009-12-11 21:10:00,64.172,64.172,64.124,64.145,464150000.0
2009-12-11 21:15:00,64.144,64.157,64.12,64.137,439960000.0
2009-12-11 21:20:00,64.143,64.143,64.116,64.119,373380000.0
2009-12-11 21:25:00,64.126,64.138,64.119,64.123,353310000.0
2009-12-11 21:30:00,64.126,64.132,64.088,64.088,333130000.0
2009-12-11 21:35:00,64.104,64.104,64.061,64.061,544560000.0
2009-12-11 21:40:00,64.069,64.069,64.018,64.065,327480000.0
2009-12-11 21:45:00,64.059,64.062,64.022,64.033,502560000.0
2009-12-11 21:50:00,64.043,64.068,64.024,64.063,499570000.0
2009-12-11 21:55:00,64.046,64.072,64.031,64.039,562280000.0
2009-12-11 22:00:00,64.029,64.059,64.019,64.033,553260000.0
2009-12-11 22:05:00,64.037,64.071,64.033,64.066,405770000.0
2009-12-11 22:10:00,64.064,64.067,64.051,64.064,361890000.0
2009-12-11 22:15:00,64.064,64.068,64.041,64.043,476060000.0
2009-12-11 22:20:00,64.061,64.068,64.051,64.066,454450000.0
2009-12-11 22:25:00,64.071,64.089,64.058,64.061,371550000.0
2009-12-11 22:30:00,64.075,64.078,64.058,64.075,436660000.0
2009-12-11 22:35:00,64.073,64.093,64.043,64.056,425250000.0
2009-12-11 22:40:00,64.072,64.072,64.035,64.045,476610000.0
2009-12-11 22:45:00,64.053,64.053,63.989,64.013,447960000.0
2009-12-11 22:50:00,64.011,64.025,63.991,63.991,418080000.0
2009-12-11 22:55:00,63.998,64.02,63.931,63.956,455410000.0
2009-12-11 23:00:00,63.966,63.985,63.932,63.964,413430000.0
2009-12-11 23:05:00,63.957,63.981,63.94,63.944,423150000.0
2009-12-11 23:10:00,63.963,63.975,63.935,63.95,539650000.0
2009-12-11 23:15:00,63.959,63.984,63.935,63.941,335840000.0
2009-12-11 23:20:00,63.954,63.992,63.954,63.986,395920000.0
2009-12-11 23:25:00,63.986,64.031,63.969,64.013,388260000.0
2009-12-11 23:30:00,64.036,64.051,64.015,64.024,305320000.0
2009-12-11 23:35:00,64.032,64.062,64.015,64.027,484900000.0
2009-12-11 23:40:00,64.044,64.058,64.025,64.053,277180000.0
2009-12-11 23:45:00,64.056,64.08,64.04,64.047,260520000.0
2009-12-11 23:50:00,64.037,64.057,63.994,64.014,301240000.0
2009-12-11 23:55:00,64.006,64.012,63.954,63.975,426400000.0
2009-12-14 02:00:00,64.104,64.127,64.015,64.036,322830000.0
2009-12-14 02:05:00,64.019,64.028,63.935,63.947,580020000.0
2009-12-14 02:10:00,63.961,64.005,63.952,63.996,406370000.0
2009-12-14 02:15:00,63.996,64.009,63.922,63.974,190900000.0
2009-12-14 02:20:00,63.986,64.001,63.962,63.985,407270000.0
2009-12-14 02:25:00,63.965,63.981,63.941,63.955,423690000.0
2009-12-14 02:30:00,63.959,63.99,63.93,63.962,304370000.0
2009-12-14 02:35:00,63.969,63.972,63.886,63.894,248930000.0
2009-12-14 02:40:00,63.892,63.924,63.846,63.859,453970000.0
2009-12-14 02:45:00,63.863,63.863,63.818,63.825,318100000.0
2009-12-14 02:50:00,63.828,63.851,63.815,63.829,326870000.0
2009-12-14 02:55:00,63.832,63.846,63.77,63.77,393370000.0
2009-12-14 03:00:00,63.767,63.767,63.675,63.724,307800000.0
2009-12-14 03:05:00,63.724,63.772,63.711,63.738,488630000.0
2009-12-14 03:10:00,63.74,63.77,63.735,63.753,399280000.0
2009-12-14 03:15:00,63.761,63.776,63.737,63.75,395460000.0
2009-12-14 03:20:00,63.764,63.793,63.755,63.787,452480000.0
2009-12-14 03:25:00,63.772,63.802,63.764,63.779,363730000.0
2009-12-14 03:30:00,63.784,63.799,63.761,63.773,376570000.0
2009-12-14 03:35:00,63.761,63.785,63.761,63.785,313580000.0
2009-12-14 03:40:00,63.781,63.785,63.743,63.756,238310000.0
2009-12-14 03:45:00,63.752,63.752,63.694,63.695,294860000.0
2009-12-14 03:50:00,63.69,63.703,63.663,63.663,265000000.0
2009-12-14 03:55:00,63.652,63.667,63.592,63.606,179690000.0
2009-12-14 04:00:00,63.603,63.609,63.552,63.558,430540000.0
2009-12-14 04:05:00,63.561,63.594,63.558,63.573,308080000.0
2009-12-14 04:10:00,63.582,63.583,63.544,63.544,279240000.0
2009-12-14 04:15:00,63.552,63.552,63.52,63.535,282900000.0
2009-12-14 04:20:00,63.548,63.576,63.533,63.57,488530000.0
2009-12-14 04:25:00,63.569,63.571,63.544,63.565,317550000.0
2009-12-14 04:30:00,63.569,63.577,63.552,63.559,400050000.0
2009-12-14 04:35:00,63.566,63.567,63.545,63.548,369090000.0
2009-12-14 04:40:00,63.525,63.53,63.486,63.491,341830000.0
2009-12-14 04:45:00,63.479,63.528,63.479,63.515,530600000.0
2009-12-14 04:50:00,63.526,63.533,63.494,63.501,442780000.0
2009-12-14 04:55:00,63.511,63.584,63.504,63.564,387220000.0
2009-12-14 05:00:00,63.583,63.592,63.547,63.569,444910000.0
2009-12-14 05:05:00,63.576,63.614,63.563,63.601,426950000.0
2009-12-14 05:10:00,63.605,63.621,63.592,63.613,470380000.0
2009-12-14 05:15:00,63.612,63.616,63.564,63.568,551900000.0
2009-12-14 05:20:00,63.559,63.607,63.559,63.596,426300000.0
2009-12-14 05:25:00,63.608,63.613,63.571,63.573,431540000.0
2009-12-14 05:30:00,63.582,63.585,63.532,63.554,371160000.0
2009-12-14 05:35:00,63.533,63.544,63.525,63.533,451280000.0
2009-12-14 05:40:00,63.523,63.539,63.484,63.506,494890000.0
2009-12-14 05:45:00,63.503,63.503,63.425,63.436,419510000.0
2009-12-14 05:50:00,63.432,63.496,63.41,63.489,519710000.0
2009-12-14 05:55:00,63.491,63.524,63.472,63.472,537740000.0
2009-12-14 06:00:00,63.476,63.494,63.462,63.485,574400000.0
2009-12-14 06:05:00,63.505,63.559,63.501,63.547,504430000.0
2009-12-14 06:10:00,63.539,63.552,63.507,63.527,533780000.0
2009-12-14 06:15:00,63.531,63.536,63.516,63.525,332220000.0
2009-12-14 06:20:00,63.538,63.863,63.538,63.777,558530000.0
2009-12-14 06:25:00,63.801,63.838,63.756,63.838,322220000.0
2009-12-14 06:30:00,63.856,63.932,63.813,63.875,378560000.0
2009-12-14 06:35:00,63.857,63.86,63.802,63.806,403080000.0
2009-12-14 06:40:00,63.772,63.834,63.702,63.798,477290000.0
2009-12-14 06:45:00,63.791,63.822,63.761,63.778,457640000.0
2009-12-14 06:50:00,63.762,63.808,63.761,63.8,483230000.0
2009-12-14 06:55:00,63.815,63.847,63.795,63.816,360050000.0
2009-12-14 07:00:00,63.814,63.863,63.803,63.841,505330000.0
2009-12-14 07:05:00,63.841,63.855,63.832,63.838,283520000.0
2009-12-14 07:10:00,63.848,63.864,63.842,63.848,274610000.0
2009-12-14 07:15:00,63.855,63.858,63.755,63.772,373450000.0
2009-12-14 07:20:00,63.762,63.782,63.732,63.744,581550000.0
2009-12-14 07:25:00,63.74,63.773,63.724,63.747,422860000.0
2009-12-14 07:30:00,63.739,63.74,63.702,63.707,196840000.0
2009-12-14 07:35:00,63.71,63.758,63.703,63.742,441790000.0
2009-12-14 07:40:00,63.743,63.765,63.724,63.733,443270000.0
2009-12-14 07:45:00,63.725,63.733,63.686,63.692,302620000.0
2009-12-14 07:50:00,63.696,63.705,63.675,63.686,293130000.0
2009-12-14 07:55:00,63.676,63.701,63.67,63.684,359240000.0
2009-12-14 08:00:00,63.696,63.737,63.68,63.73,497090000.0
2009-12-14 08:05:00,63.738,63.752,63.721,63.746,507810000.0
2009-12-14 08:10:00,63.75,63.769,63.734,63.743,316480000.0
2009-12-14 08:15:00,63.757,63.758,63.733,63.75,190230000.0
2009-12-14 08:20:00,63.751,63.758,63.641,63.657,399030000.0
2009-12-14 08:25:00,63.636,63.65,63.53,63.65,603420000.0
2009-12-14 08:30:00,63.653,63.655,63.618,63.635,432310000.0
2009-12-14 08:35:00,63.637,63.637,63.6,63.628,197980000.0
2009-12-14 08:40:00,63.631,63.72,63.631,63.708,429040000.0
2009-12-14 08:45:00,63.711,63.711,63.68,63.691,367020000.0
2009-12-14 08:50:00,63.683,63.698,63.647,63.657,398700000.0
2009-12-14 08:55:00,63.642,63.688,63.631,63.682,556150000.0
2009-12-14 09:00:00,63.684,63.684,63.6,63.601,413290000.0
2009-12-14 09:05:00,63.591,63.624,63.591,63.608,203770000.0
2009-12-14 09:10:00,63.609,63.684,63.603,63.671,430900000.0
2009-12-14 09:15:00,63.666,63.668,63.573,63.579,444460000.0
2009-12-14 09:20:00,63.589,63.633,63.58,63.621,294360000.0
2009-12-14 09:25:00,63.628,63.634,63.59,63.603,282230000.0
2009-12-14 09:30:00,63.615,63.619,63.572,63.591,439960000.0
2009-12-14 09:35:00,63.587,63.624,63.582,63.624,314490000.0
2009-12-14 09:40:00,63.613,63.635,63.603,63.613,322060000.0
2009-12-14 09:45:00,63.616,63.624,63.6,63.604,419780000.0
2009-12-14 09:50:00,63.609,63.622,63.559,63.57,311240000.0
2009-12-14 09:55:00,63.583,63.605,63.575,63.596,475180000.0
2009-12-14 10:00:00,63.609,63.719,63.595,63.712,406960000.0
2009-12-14 10:05:00,63.711,63.769,63.69,63.739,406390000.0
2009-12-14 10:10:00,63.715,63.733,63.692,63.727,451660000.0
2009-12-14 10:15:00,63.73,63.73,63.692,63.695,480570000.0
2009-12-14 10:20:00,63.693,63.709,63.67,63.685,379290000.0
2009-12-14 10:25:00,63.682,63.738,63.677,63.72,315480000.0
2009-12-14 10:30:00,63.725,63.74,63.692,63.715,231140000.0
2009-12-14 10:35:00,63.711,63.72,63.675,63.691,287150000.0
2009-12-14 10:40:00,63.688,63.716,63.673,63.684,269750000.0
2009-12-14 10:45:00,63.668,63.668,63.63,63.66,163510000.0
2009-12-14 10:50:00,63.659,63.684,63.65,63.683,434270000.0
2009-12-14 10:55:00,63.676,63.702,63.66,63.694,305380000.0
2009-12-14 11:00:00,63.691,63.691,63.655,63.659,273470000.0
2009-12-14 11:05:00,63.662,63.673,63.608,63.624,276280000.0
2009-12-14 11:10:00,63.61,63.613,63.509,63.526,470170000.0
2009-12-14 11:15:00,63.517,63.517,63.426,63.478,310680000.0
2009-12-14 11:20:00,63.493,63.517,63.484,63.492,391530000.0
2009-12-14 11:25:00,63.486,63.487,63.43,63.476,386020000.0
2009-12-14 11:30:00,63.477,63.507,63.463,63.493,325400000.0
2009-12-14 11:35:00,63.515,63.563,63.506,63.54,523000000.0
2009-12-14 11:40:00,63.536,63.551,63.508,63.508,420300000.0
2009-12-14 11:45:00,63.509,63.52,63.491,63.5,395380000.0
2009-12-14 11:50:00,63.501,63.521,63.5,63.51,453360000.0
2009-12-14 11:55:00,63.509,63.516,63.492,63.503,417090000.0
2009-12-14 12:00:00,63.506,63.542,63.503,63.515,451030000.0
2009-12-14 12:05:00,63.521,63.527,63.495,63.516,543450000.0
2009-12-14 12:10:00,63.51,63.537,63.502,63.523,420510000.0
2009-12-14 12:15:00,63.525,63.548,63.512,63.536,434590000.0
2009-12-14 12:20:00,63.547,63.571,63.509,63.569,353990000.0
2009-12-14 12:25:00,63.566,63.59,63.547,63.547,438610000.0
2009-12-14 12:30:00,63.555,63.582,63.523,63.574,448900000.0
2009-12-14 12:35:00,63.564,63.573,63.537,63.541,428630000.0
2009-12-14 12:40:00,63.542,63.558,63.51,63.552,379270000.0
2009-12-14 12:45:00,63.557,63.557,63.524,63.542,372930000.0
2009-12-14 12:50:00,63.543,63.567,63.527,63.542,591430000.0
2009-12-14 12:55:00,63.537,63.541,63.504,63.525,414050000.0
2009-12-14 13:00:00,63.532,63.553,63.521,63.548,195530000.0
2009-12-14 13:05:00,63.549,63.562,63.524,63.546,429920000.0
2009-12-14 13:10:00,63.552,63.563,63.54,63.546,432940000.0
2009-12-14 13:15:00,63.564,63.564,63.502,63.503,301350000.0
2009-12-14 13:20:00,63.51,63.518,63.5,63.508,273980000.0
2009-12-14 13:25:00,63.527,63.537,63.522,63.53,426090000.0
2009-12-14 13:30:00,63.534,63.536,63.513,63.517,237660000.0
2009-12-14 13:35:00,63.502,63.544,63.476,63.496,368810000.0
2009-12-14 13:40:00,63.506,63.555,63.496,63.553,559210000.0
2009-12-14 13:45:00,63.554,63.557,63.489,63.509,420400000.0
2009-12-14 13:50:00,63.497,63.515,63.496,63.497,189190000.0
2009-12-14 13:55:00,63.518,63.576,63.511,63.56,416560000.0
2009-12-14 14:00:00,63.568,63.604,63.551,63.572,426760000.0
2009-12-14 14:05:00,63.57,63.605,63.561,63.6,309690000.0
2009-12-14 14:10:00,63.601,63.607,63.582,63.587,262560000.0
2009-12-14 14:15:00,63.587,63.595,63.556,63.572,431740000.0
2009-12-14 14:20:00,63.577,63.58,63.542,63.547,324100000.0
2009-12-14 14:25:00,63.548,63.604,63.544,63.594,333560000.0
2009-12-14 14:30:00,63.6,63.624,63.596,63.617,222860000.0
2009-12-14 14:35:00,63.607,63.607,63.565,63.567,265290000.0
2009-12-14 14:40:00,63.575,63.578,63.56,63.561,211450000.0
2009-12-14 14:45:00,63.585,63.588,63.561,63.57,375770000.0
2009-12-14 14:50:00,63.572,63.606,63.533,63.547,598320000.0
2009-12-14 14:55:00,63.543,63.554,63.486,63.516,423360000.0
2009-12-14 15:00:00,63.516,63.53,63.49,63.502,204570000.0
2009-12-14 15:05:00,63.5,63.508,63.481,63.491,241160000.0
2009-12-14 15:10:00,63.484,63.508,63.466,63.499,404430000.0
2009-12-14 15:15:00,63.505,63.513,63.49,63.5,583420000.0
2009-12-14 15:20:00,63.508,63.554,63.502,63.552,341550000.0
2009-12-14 15:25:00,63.538,63.584,63.537,63.58,220670000.0
2009-12-14 15:30:00,63.592,63.593,63.541,63.555,513680000.0
2009-12-14 15:35:00,63.56,63.586,63.559,63.569,298020000.0
2009-12-14 15:40:00,63.565,63.581,63.55,63.551,337670000.0
2009-12-14 15:45:00,63.533,63.558,63.533,63.552,425870000.0
2009-12-14 15:50:00,63.558,63.576,63.542,63.553,305960000.0
2009-12-14 15:55:00,63.562,63.562,63.527,63.557,322500000.0
2009-12-14 16:00:00,63.575,63.595,63.51,63.518,319740000.0
2009-12-14 16:05:00,63.531,63.583,63.529,63.579,335150000.0
2009-12-14 16:10:00,63.574,63.594,63.545,63.58,412540000.0
2009-12-14 16:15:00,63.582,63.596,63.562,63.586,556220000.0
2009-12-14 16:20:00,63.571,63.593,63.564,63.566,341510000.0
2009-12-14 16:25:00,63.567,63.582,63.561,63.572,225120000.0
2009-12-14 16:30:00,63.578,63.591,63.562,63.568,506580000.0
2009-12-14 16:35:00,63.576,63.59,63.561,63.57,270980000.0
2009-12-14 16:40:00,63.551,63.567,63.538,63.542,345470000.0
2009-12-14 16:45:00,63.539,63.56,63.533,63.551,410320000.0
2009-12-14 16:50:00,63.548,63.568,63.538,63.556,300480000.0
2009-12-14 16:55:00,63.547,63.556,63.528,63.544,330400000.0
2009-12-14 17:00:00,63.548,63.553,63.511,63.528,311550000.0
2009-12-14 17:05:00,63.507,63.551,63.506,63.537,396940000.0
2009-12-14 17:10:00,63.536,63.572,63.531,63.567,362160000.0
2009-12-14 17:15:00,63.56,63.578,63.534,63.567,347620000.0
2009-12-14 17:20:00,63.55,63.583,63.548,63.558,410500000.0
2009-12-14 17:25:00,63.559,63.571,63.543,63.561,575910000.0
2009-12-14 17:30:00,63.563,63.563,63.529,63.54,307020000.0
2009-12-14 17:35:00,63.544,63.583,63.539,63.558,417200000.0
2009-12-14 17:40:00,63.546,63.555,63.529,63.535,565140000.0
2009-12-14 17:45:00,63.533,63.556,63.513,63.547,321720000.0
2009-12-14 17:50:00,63.537,63.538,63.492,63.507,207170000.0
2009-12-14 17:55:00,63.512,63.548,63.485,63.519,505990000.0
2009-12-14 18:00:00,63.519,63.546,63.507,63.542,288030000.0
2009-12-14 18:05:00,63.549,63.562,63.533,63.533,328940000.0
2009-12-14 18:10:00,63.532,63.546,63.513,63.533,419470000.0
2009-12-14 18:15:00,63.538,63.584,63.53,63.577,298120000.0
2009-12-14 18:20:00,63.571,63.6,63.555,63.585,306150000.0
2009-12-14 18:25:00,63.579,63.585,63.56,63.575,313290000.0
2009-12-14 18:30:00,63.571,63.61,63.562,63.599,408660000.0
2009-12-14 18:35:00,63.591,63.739,63.59,63.727,362750000.0
2009-12-14 18:40:00,63.742,63.748,63.701,63.701,476010000.0
2009-12-14 18:45:00,63.705,63.748,63.688,63.746,377270000.0
2009-12-14 18:50:00,63.754,63.761,63.723,63.724,406360000.0
2009-12-14 18:55:00,63.732,63.733,63.674,63.68,490150000.0
2009-12-14 19:00:00,63.689,63.691,63.616,63.638,367340000.0
2009-12-14 19:05:00,63.626,63.673,63.606,63.656,327210000.0
2009-12-14 19:10:00,63.639,63.651,63.602,63.614,304950000.0
2009-12-14 19:15:00,63.623,63.651,63.61,63.64,235870000.0
2009-12-14 19:20:00,63.637,63.664,63.627,63.654,287060000.0
2009-12-14 19:25:00,63.645,63.654,63.612,63.636,218490000.0
2009-12-14 19:30:00,63.642,63.661,63.622,63.659,222220000.0
2009-12-14 19:35:00,63.647,63.677,63.644,63.666,460570000.0
2009-12-14 19:40:00,63.672,63.674,63.581,63.592,318010000.0
2009-12-14 19:45:00,63.584,63.602,63.56,63.58,191070000.0
2009-12-14 19:50:00,63.58,63.606,63.57,63.606,369740000.0
2009-12-14 19:55:00,63.595,63.642,63.588,63.634,438270000.0
2009-12-14 20:00:00,63.641,63.641,63.62,63.627,342240000.0
2009-12-14 20:05:00,63.628,63.673,63.622,63.667,377610000.0
2009-12-14 20:10:00,63.666,63.695,63.666,63.679,319620000.0
2009-12-14 20:15:00,63.686,63.7,63.661,63.696,432790000.0
2009-12-14 20:20:00,63.707,63.718,63.698,63.7,503510000.0
2009-12-14 20:25:00,63.704,63.713,63.69,63.709,413590000.0
2009-12-14 20:30:00,63.712,63.719,63.675,63.677,278090000.0
2009-12-14 20:35:00,63.685,63.699,63.671,63.677,421490000.0
2009-12-14 20:40:00,63.686,63.698,63.681,63.685,569640000.0
2009-12-14 20:45:00,63.699,63.703,63.665,63.67,262930000.0
2009-12-14 20:50:00,63.668,63.696,63.661,63.686,426420000.0
2009-12-14 20:55:00,63.69,63.706,63.69,63.704,176170000.0
2009-12-14 21:00:00,63.712,63.717,63.69,63.71,381770000.0
2009-12-14 21:05:00,63.711,63.725,63.703,63.718,614400000.0
2009-12-14 21:10:00,63.719,63.736,63.712,63.726,375430000.0
2009-12-14 21:15:00,63.727,63.737,63.712,63.721,143870000.0
2009-12-14 21:20:00,63.724,63.73,63.715,63.719,229490000.0
2009-12-14 21:25:00,63.721,63.735,63.719,63.721,217010000.0
2009-12-14 21:30:00,63.735,63.737,63.73,63.732,91650000.0
2009-12-14 21:35:00,63.729,63.743,63.705,63.705,239150000.0
2009-12-14 21:40:00,63.705,63.713,63.701,63.711,104840000.0
2009-12-14 21:45:00,63.724,63.739,63.712,63.73,381620000.0
2009-12-14 21:50:00,63.733,63.735,63.711,63.713,628140000.0
2009-12-14 21:55:00,63.71,63.719,63.674,63.693,387800000.0
2009-12-14 22:00:00,63.7,63.713,63.692,63.709,244710000.0
2009-12-14 22:05:00,63.712,63.72,63.688,63.692,474970000.0
2009-12-14 22:10:00,63.681,63.707,63.678,63.698,514500000.0
2009-12-14 22:15:00,63.715,63.715,63.69,63.702,215070000.0
2009-12-14 22:20:00,63.717,63.717,63.697,63.714,289150000.0
2009-12-14 22:25:00,63.722,63.734,63.707,63.715,527210000.0
2009-12-14 22:30:00,63.725,63.727,63.716,63.722,276060000.0
2009-12-14 22:35:00,63.719,63.732,63.703,63.709,368610000.0
2009-12-14 22:40:00,63.715,63.715,63.654,63.66,602900000.0
2009-12-14 22:45:00,63.662,63.704,63.656,63.669,406110000.0
2009-12-14 22:50:00,63.677,63.707,63.661,63.705,176590000.0
2009-12-14 22:55:00,63.704,63.715,63.661,63.661,405290000.0
2009-12-14 23:00:00,63.664,63.672,63.648,63.663,647000000.0
2009-12-14 23:05:00,63.652,63.678,63.652,63.67,388080000.0
2009-12-14 23:10:00,63.671,63.679,63.656,63.657,198570000.0
2009-12-14 23:15:00,63.671,63.672,63.658,63.661,442640000.0
2009-12-14 23:20:00,63.66,63.674,63.651,63.657,383680000.0
2009-12-14 23:25:00,63.66,63.666,63.657,63.662,229480000.0
2009-12-14 23:30:00,63.669,63.67,63.643,63.648,377350000.0
2009-12-14 23:35:00,63.642,63.657,63.628,63.639,618790000.0
2009-12-14 23:40:00,63.642,63.655,63.636,63.639,323650000.0
2009-12-14 23:45:00,63.653,63.655,63.628,63.638,346770000.0
2009-12-14 23:50:00,63.64,63.708,63.64,63.692,330580000.0
2009-12-14 23:55:00,63.672,63.718,63.669,63.696,387470000.0
2009-12-15 00:00:00,63.696,63.699,63.66,63.678,615300000.0
2009-12-15 00:05:00,63.692,63.708,63.672,63.703,317110000.0
2009-12-15 00:10:00,63.687,63.706,63.677,63.678,395280000.0
2009-12-15 00:15:00,63.688,63.714,63.667,63.695,575080000.0
2009-12-15 00:20:00,63.705,63.716,63.69,63.714,220850000.0
2009-12-15 00:25:00,63.699,63.724,63.694,63.706,377730000.0
2009-12-15 00:30:00,63.715,63.716,63.69,63.698,577270000.0
2009-12-15 00:35:00,63.718,63.719,63.705,63.706,297380000.0
2009-12-15 00:40:00,63.699,63.717,63.691,63.704,278390000.0
2009-12-15 00:45:00,63.713,63.722,63.696,63.706,537820000.0
2009-12-15 00:50:00,63.711,63.726,63.709,63.72,357830000.0
2009-12-15 00:55:00,63.717,63.743,63.712,63.718,406410000.0
2009-12-15 01:00:00,63.741,63.741,63.709,63.721,510980000.0
2009-12-15 01:05:00,63.715,63.736,63.71,63.73,368620000.0
2009-12-15 01:10:00,63.721,63.729,63.708,63.708,577850000.0
2009-12-15 01:15:00,63.715,63.726,63.708,63.715,347280000.0
2009-12-15 01:20:00,63.726,63.726,63.7,63.706,277440000.0
2009-12-15 01:25:00,63.702,63.717,63.694,63.716,536550000.0
2009-12-15 01:30:00,63.713,63.725,63.709,63.722,273180000.0
2009-12-15 01:35:00,63.727,63.745,63.722,63.745,234730000.0
2009-12-15 01:40:00,63.753,63.773,63.751,63.758,388770000.0
2009-12-15 01:45:00,63.765,63.768,63.726,63.728,604960000.0
2009-12-15 01:50:00,63.72,63.744,63.709,63.731,377560000.0
2009-12-15 01:55:00,63.727,63.746,63.723,63.735,141060000.0
2009-12-15 02:00:00,63.737,63.77,63.737,63.759,204170000.0
2009-12-15 02:05:00,63.753,63.77,63.742,63.768,304740000.0
2009-12-15 02:10:00,63.77,63.798,63.77,63.797,326960000.0
2009-12-15 02:15:00,63.794,63.797,63.772,63.78,334570000.0
2009-12-15 02:20:00,63.775,63.797,63.772,63.779,332500000.0
2009-12-15 02:25:00,63.776,63.786,63.746,63.757,189920000.0
2009-12-15 02:30:00,63.756,63.756,63.675,63.704,404380000.0
2009-12-15 02:35:00,63.715,63.716,63.661,63.671,590540000.0
2009-12-15 02:40:00,63.676,63.695,63.664,63.678,401050000.0
2009-12-15 02:45:00,63.685,63.724,63.681,63.717,277590000.0
2009-12-15 02:50:00,63.717,63.744,63.711,63.727,205670000.0
2009-12-15 02:55:00,63.73,63.741,63.695,63.727,489050000.0
2009-12-15 03:00:00,63.727,63.734,63.698,63.71,543650000.0
2009-12-15 03:05:00,63.7,63.717,63.694,63.705,301110000.0
2009-12-15 03:10:00,63.7,63.716,63.687,63.709,313680000.0
2009-12-15 03:15:00,63.702,63.713,63.689,63.698,187360000.0
2009-12-15 03:20:00,63.695,63.706,63.673,63.705,193290000.0
2009-12-15 03:25:00,63.703,63.706,63.681,63.699,528560000.0
2009-12-15 03:30:00,63.708,63.709,63.691,63.695,304810000.0
2009-12-15 03:35:00,63.686,63.697,63.661,63.674,620980000.0
2009-12-15 03:40:00,63.676,63.698,63.671,63.697,317960000.0
2009-12-15 03:45:00,63.698,63.714,63.681,63.714,309180000.0
2009-12-15 03:50:00,63.724,63.736,63.703,63.736,148850000.0
2009-12-15 03:55:00,63.737,63.758,63.728,63.745,412790000.0
2009-12-15 04:00:00,63.745,63.754,63.728,63.74,632730000.0
2009-12-15 04:05:00,63.739,63.746,63.723,63.736,336410000.0
2009-12-15 04:10:00,63.714,63.741,63.714,63.736,293180000.0
2009-12-15 04:15:00,63.734,63.735,63.712,63.718,232970000.0
2009-12-15 04:20:00,63.713,63.724,63.693,63.708,234770000.0
2009-12-15 04:25:00,63.686,63.707,63.686,63.692,473560000.0
2009-12-15 04:30:00,63.707,63.707,63.69,63.691,225320000.0
2009-12-15 04:35:00,63.696,63.714,63.689,63.699,447790000.0
2009-12-15 04:40:00,63.705,63.707,63.69,63.698,389290000.0
2009-12-15 04:45:00,63.709,63.719,63.698,63.706,313470000.0
2009-12-15 04:50:00,63.714,63.733,63.708,63.728,197820000.0
2009-12-15 04:55:00,63.727,63.734,63.713,63.718,493170000.0
2009-12-15 05:00:00,63.724,63.738,63.719,63.729,535780000.0
2009-12-15 05:05:00,63.722,63.743,63.675,63.734,319130000.0
2009-12-15 05:10:00,63.729,63.775,63.717,63.756,367410000.0
2009-12-15 05:15:00,63.766,63.776,63.75,63.776,316240000.0
2009-12-15 05:20:00,63.77,63.777,63.755,63.76,312340000.0
2009-12-15 05:25:00,63.753,63.753,63.708,63.709,314040000.0
2009-12-15 05:30:00,63.728,63.738,63.709,63.718,578690000.0
2009-12-15 05:35:00,63.711,63.736,63.711,63.728,401290000.0
2009-12-15 05:40:00,63.716,63.733,63.702,63.722,152810000.0
2009-12-15 05:45:00,63.729,63.747,63.722,63.726,338380000.0
2009-12-15 05:50:00,63.746,63.767,63.736,63.756,598250000.0
2009-12-15 05:55:00,63.748,63.765,63.732,63.757,305390000.0
2009-12-15 06:00:00,63.756,63.756,63.719,63.73,190690000.0
2009-12-15 06:05:00,63.738,63.755,63.722,63.727,350030000.0
2009-12-15 06:10:00,63.731,63.753,63.712,63.717,624950000.0
2009-12-15 06:15:00,63.725,63.735,63.712,63.712,390830000.0
2009-12-15 06:20:00,63.728,63.746,63.723,63.737,350970000.0
2009-12-15 06:25:00,63.736,63.755,63.73,63.753,620110000.0
2009-12-15 06:30:00,63.759,63.826,63.756,63.798,378780000.0
2009-12-15 06:35:00,63.808,63.854,63.803,63.831,336850000.0
2009-12-15 06:40:00,63.836,63.837,63.813,63.819,316900000.0
2009-12-15 06:45:00,63.841,63.92,63.832,63.918,621690000.0
2009-12-15 06:50:00,63.912,63.926,63.86,63.861,395540000.0
2009-12-15 06:55:00,63.874,63.896,63.863,63.877,330750000.0
2009-12-15 07:00:00,63.87,63.924,63.864,63.888,243010000.0
2009-12-15 07:05:00,63.88,63.914,63.88,63.914,305450000.0
2009-12-15 07:10:00,63.905,63.925,63.876,63.902,432960000.0
2009-12-15 07:15:00,63.903,63.926,63.894,63.913,316450000.0
2009-12-15 07:20:00,63.932,63.936,63.89,63.89,258820000.0
2009-12-15 07:25:00,63.902,63.902,63.871,63.878,453590000.0
2009-12-15 07:30:00,63.878,63.878,63.843,63.85,368070000.0
2009-12-15 07:35:00,63.838,63.861,63.827,63.836,194540000.0
2009-12-15 07:40:00,63.832,63.854,63.825,63.838,485000000.0
2009-12-15 07:45:00,63.851,63.853,63.819,63.822,541010000.0
2009-12-15 07:50:00,63.826,63.826,63.793,63.803,321770000.0
2009-12-15 07:55:00,63.808,63.822,63.789,63.789,478610000.0
2009-12-15 08:00:00,63.798,63.855,63.79,63.839,183390000.0
2009-12-15 08:05:00,63.856,63.856,63.808,63.826,347520000.0
2009-12-15 08:10:00,63.836,63.844,63.807,63.824,616090000.0
2009-12-15 08:15:00,63.815,63.827,63.806,63.809,295690000.0
2009-12-15 08:20:00,63.819,63.827,63.792,63.824,248040000.0
2009-12-15 08:25:00,63.822,63.837,63.811,63.829,500510000.0
2009-12-15 08:30:00,63.836,63.836,63.811,63.82,291690000.0
2009-12-15 08:35:00,63.833,63.833,63.798,63.798,370960000.0
2009-12-15 08:40:00,63.815,63.825,63.801,63.81,552910000.0
2009-12-15 08:45:00,63.827,63.846,63.812,63.845,314520000.0
2009-12-15 08:50:00,63.855,63.863,63.843,63.852,257790000.0
2009-12-15 08:55:00,63.843,63.866,63.83,63.866,299850000.0
2009-12-15 09:00:00,63.869,63.906,63.863,63.884,304210000.0
2009-12-15 09:05:00,63.878,63.906,63.876,63.881,325480000.0
2009-12-15 09:10:00,63.895,63.943,63.883,63.901,250940000.0
2009-12-15 09:15:00,63.906,63.915,63.882,63.909,535080000.0
2009-12-15 09:20:00,63.905,63.925,63.883,63.907,227600000.0
2009-12-15 09:25:00,63.904,63.907,63.869,63.907,305510000.0
2009-12-15 09:30:00,63.904,63.914,63.857,63.906,554520000.0
2009-12-15 09:35:00,63.916,63.951,63.905,63.924,447400000.0
2009-12-15 09:40:00,63.917,63.918,63.89,63.893,320030000.0
2009-12-15 09:45:00,63.894,63.955,63.892,63.932,429900000.0
2009-12-15 09:50:00,63.932,63.958,63.914,63.936,349820000.0
2009-12-15 09:55:00,63.925,63.954,63.893,63.948,428110000.0
2009-12-15 10:00:00,63.959,63.968,63.942,63.953,417520000.0
2009-12-15 10:05:00,63.95,63.971,63.93,63.93,574510000.0
2009-12-15 10:10:00,63.938,63.95,63.919,63.934,420490000.0
2009-12-15 10:15:00,63.933,63.933,63.874,63.874,392790000.0
2009-12-15 10:20:00,63.873,63.894,63.852,63.872,436720000.0
2009-12-15 10:25:00,63.856,63.873,63.837,63.841,405480000.0
2009-12-15 10:30:00,63.848,63.862,63.816,63.859,408560000.0
2009-12-15 10:35:00,63.866,63.896,63.853,63.873,538900000.0
2009-12-15 10:40:00,63.869,63.926,63.866,63.918,360020000.0
2009-12-15 10:45:00,63.912,63.917,63.884,63.907,375420000.0
2009-12-15 10:50:00,63.907,63.922,63.889,63.91,388210000.0
2009-12-15 10:55:00,63.926,63.935,63.892,63.935,297000000.0
2009-12-15 11:00:00,63.936,63.943,63.894,63.929,445320000.0
2009-12-15 11:05:00,63.916,63.961,63.904,63.949,307820000.0
2009-12-15 11:10:00,63.958,63.996,63.958,63.98,237580000.0
2009-12-15 11:15:00,63.984,63.984,63.95,63.959,280410000.0
2009-12-15 11:20:00,63.961,63.995,63.942,63.988,458700000.0
2009-12-15 11:25:00,63.989,64.033,63.989,64.023,173570000.0
2009-12-15 11:30:00,64.027,64.037,63.994,64.007,252540000.0
2009-12-15 11:35:00,64.0,64.01,63.981,63.989,295060000.0
2009-12-15 11:40:00,63.981,63.987,63.952,63.987,229710000.0
2009-12-15 11:45:00,63.984,64.0,63.957,63.988,305560000.0
2009-12-15 11:50:00,63.982,64.004,63.982,63.998,365180000.0
2009-12-15 11:55:00,63.999,64.008,63.95,64.001,442430000.0
2009-12-15 12:00:00,64.005,64.022,63.983,64.006,460040000.0
2009-12-15 12:05:00,64.007,64.044,63.994,64.031,420810000.0
2009-12-15 12:10:00,64.038,64.05,64.012,64.038,389900000.0
2009-12-15 12:15:00,64.049,64.054,64.024,64.047,464900000.0
2009-12-15 12:20:00,64.048,64.067,64.037,64.051,333290000.0
2009-12-15 12:25:00,64.041,64.054,64.006,64.019,405330000.0
2009-12-15 12:30:00,64.034,64.053,64.017,64.048,322860000.0
2009-12-15 12:35:00,64.049,64.091,64.037,64.086,324350000.0
2009-12-15 12:40:00,64.083,64.1,64.071,64.079,399180000.0
2009-12-15 12:45:00,64.092,64.109,64.054,64.082,295920000.0
2009-12-15 12:50:00,64.072,64.131,64.072,64.093,320650000.0
2009-12-15 12:55:00,64.098,64.111,64.085,64.106,406950000.0
2009-12-15 13:00:00,64.116,64.13,64.075,64.075,429430000.0
2009-12-15 13:05:00,64.09,64.104,64.055,64.07,183850000.0
2009-12-15 13:10:00,64.074,64.086,64.053,64.053,403780000.0
2009-12-15 13:15:00,64.077,64.093,64.054,64.077,590240000.0
2009-12-15 13:20:00,64.066,64.067,64.023,64.047,392040000.0
2009-12-15 13:25:00,64.046,64.056,64.035,64.039,396620000.0
2009-12-15 13:30:00,64.048,64.074,64.043,64.067,194240000.0
2009-12-15 13:35:00,64.076,64.101,64.029,64.055,354620000.0
2009-12-15 13:40:00,64.047,64.093,64.047,64.077,620110000.0
2009-12-15 13:45:00,64.092,64.092,64.052,64.06,383680000.0
2009-12-15 13:50:00,64.06,64.074,64.051,64.058,292470000.0
2009-12-15 13:55:00,64.047,64.091,64.047,64.072,520600000.0
2009-12-15 14:00:00,64.072,64.078,64.047,64.072,252310000.0
2009-12-15 14:05:00,64.08,64.102,64.066,64.09,489320000.0
2009-12-15 14:10:00,64.082,64.09,64.07,64.071,372790000.0
2009-12-15 14:15:00,64.088,64.089,64.062,64.078,430120000.0
2009-12-15 14:20:00,64.083,64.083,64.052,64.08,418150000.0
2009-12-15 14:25:00,64.069,64.086,64.062,64.083,353860000.0
2009-12-15 14:30:00,64.083,64.124,64.07,64.098,350200000.0
2009-12-15 14:35:00,64.106,64.117,64.095,64.1,521990000.0
2009-12-15 14:40:00,64.099,64.164,64.091,64.156,342310000.0
2009-12-15 14:45:00,64.164,64.168,64.098,64.098,547040000.0
2009-12-15 14:50:00,64.113,64.123,64.09,64.112,498120000.0
2009-12-15 14:55:00,64.118,64.155,64.109,64.117,575860000.0
2009-12-15 15:00:00,64.108,64.16,64.097,64.156,521730000.0
2009-12-15 15:05:00,64.142,64.154,64.12,64.14,530970000.0
2009-12-15 15:10:00,64.141,64.174,64.136,64.167,428150000.0
2009-12-15 15:15:00,64.176,64.198,64.161,64.18,437190000.0
2009-12-15 15:20:00,64.188,64.233,64.188,64.219,425190000.0
2009-12-15 15:25:00,64.226,64.25,64.205,64.241,357010000.0
2009-12-15 15:30:00,64.215,64.264,64.116,64.184,451040000.0
2009-12-15 15:35:00,64.184,64.208,64.155,64.18,427080000.0
2009-12-15 15:40:00,64.172,64.218,64.164,64.177,596930000.0
2009-12-15 15:45:00,64.182,64.195,64.161,64.178,446080000.0
2009-12-15 15:50:00,64.178,64.199,64.128,64.145,424610000.0
2009-12-15 15:55:00,64.142,64.192,64.142,64.173,453650000.0
2009-12-15 16:00:00,64.178,64.193,64.15,64.157,405800000.0
2009-12-15 16:05:00,64.159,64.181,64.098,64.125,411670000.0
2009-12-15 16:10:00,64.118,64.182,64.114,64.158,535730000.0
2009-12-15 16:15:00,64.168,64.227,64.163,64.163,354370000.0
2009-12-15 16:20:00,64.187,64.225,64.165,64.219,367890000.0
2009-12-15 16:25:00,64.227,64.227,64.131,64.149,405840000.0
2009-12-15 16:30:00,64.134,64.156,64.113,64.148,324970000.0
2009-12-15 16:35:00,64.144,64.176,64.129,64.165,439490000.0
2009-12-15 16:40:00,64.158,64.184,64.12,64.147,319920000.0
2009-12-15 16:45:00,64.134,64.157,64.121,64.15,317420000.0
2009-12-15 16:50:00,64.142,64.142,64.112,64.112,295420000.0
2009-12-15 16:55:00,64.118,64.153,64.105,64.108,454750000.0
2009-12-15 17:00:00,64.121,64.156,64.103,64.156,158270000.0
2009-12-15 17:05:00,64.148,64.239,64.142,64.233,261880000.0
2009-12-15 17:10:00,64.247,64.291,64.241,64.26,291430000.0
2009-12-15 17:15:00,64.273,64.324,64.259,64.318,238930000.0
2009-12-15 17:20:00,64.328,64.365,64.283,64.297,312900000.0
2009-12-15 17:25:00,64.299,64.303,64.253,64.266,375050000.0
2009-12-15 17:30:00,64.265,64.281,64.251,64.261,456480000.0
2009-12-15 17:35:00,64.259,64.275,64.253,64.267,449290000.0
2009-12-15 17:40:00,64.27,64.318,64.269,64.308,425710000.0
2009-12-15 17:45:00,64.315,64.316,64.283,64.306,395750000.0
2009-12-15 17:50:00,64.315,64.34,64.293,64.337,466170000.0
2009-12-15 17:55:00,64.339,64.355,64.303,64.319,335610000.0
2009-12-15 18:00:00,64.309,64.346,64.3,64.317,394340000.0
2009-12-15 18:05:00,64.323,64.323,64.273,64.279,311040000.0
2009-12-15 18:10:00,64.271,64.322,64.271,64.308,331040000.0
2009-12-15 18:15:00,64.315,64.329,64.302,64.307,430740000.0
2009-12-15 18:20:00,64.307,64.334,64.302,64.334,292530000.0
2009-12-15 18:25:00,64.348,64.393,64.341,64.393,324940000.0
2009-12-15 18:30:00,64.404,64.435,64.396,64.412,399680000.0
2009-12-15 18:35:00,64.413,64.413,64.382,64.4,437990000.0
2009-12-15 18:40:00,64.394,64.433,64.389,64.426,193750000.0
2009-12-15 18:45:00,64.436,64.474,64.423,64.458,407190000.0
2009-12-15 18:50:00,64.456,64.465,64.424,64.437,602950000.0
2009-12-15 18:55:00,64.431,64.485,64.423,64.459,390570000.0
2009-12-15 19:00:00,64.446,64.472,64.434,64.434,320290000.0
2009-12-15 19:05:00,64.44,64.454,64.427,64.45,448510000.0
2009-12-15 19:10:00,64.449,64.461,64.429,64.446,401550000.0
2009-12-15 19:15:00,64.446,64.448,64.41,64.423,377910000.0
2009-12-15 19:20:00,64.427,64.445,64.41,64.438,322510000.0
2009-12-15 19:25:00,64.437,64.453,64.431,64.446,266510000.0
2009-12-15 19:30:00,64.455,64.455,64.431,64.436,490610000.0
2009-12-15 19:35:00,64.432,64.447,64.418,64.439,541460000.0
2009-12-15 19:40:00,64.427,64.435,64.419,64.427,271770000.0
2009-12-15 19:45:00,64.429,64.439,64.414,64.419,346920000.0
2009-12-15 19:50:00,64.44,64.491,64.44,64.459,620080000.0
2009-12-15 19:55:00,64.463,64.483,64.422,64.43,381790000.0
2009-12-15 20:00:00,64.421,64.44,64.403,64.413,253530000.0
2009-12-15 20:05:00,64.407,64.429,64.381,64.381,485140000.0
2009-12-15 20:10:00,64.392,64.424,64.392,64.404,340890000.0
2009-12-15 20:15:00,64.396,64.411,64.386,64.398,229690000.0
2009-12-15 20:20:00,64.417,64.434,64.392,64.401,506520000.0
2009-12-15 20:25:00,64.393,64.406,64.372,64.372,310760000.0
2009-12-15 20:30:00,64.385,64.394,64.367,64.374,272740000.0
2009-12-15 20:35:00,64.378,64.386,64.338,64.338,492170000.0
2009-12-15 20:40:00,64.35,64.377,64.35,64.374,368300000.0
2009-12-15 20:45:00,64.377,64.378,64.368,64.368,124090000.0
2009-12-15 20:50:00,64.373,64.385,64.363,64.37,346300000.0
2009-12-15 20:55:00,64.368,64.372,64.34,64.352,430630000.0
2009-12-15 21:00:00,64.351,64.366,64.348,64.363,407710000.0
2009-12-15 21:05:00,64.366,64.387,64.366,64.372,487650000.0
2009-12-15 21:10:00,64.386,64.401,64.373,64.396,428240000.0
2009-12-15 21:15:00,64.398,64.409,64.389,64.4,491520000.0
2009-12-15 21:20:00,64.397,64.404,64.359,64.376,422860000.0
2009-12-15 21:25:00,64.375,64.378,64.365,64.365,361160000.0
2009-12-15 21:30:00,64.375,64.379,64.358,64.358,365760000.0
2009-12-15 21:35:00,64.365,64.385,64.354,64.359,519780000.0
2009-12-15 21:40:00,64.372,64.387,64.337,64.349,277140000.0
2009-12-15 21:45:00,64.366,64.394,64.352,64.375,538340000.0
2009-12-15 21:50:00,64.365,64.386,64.341,64.341,394150000.0
2009-12-15 21:55:00,64.327,64.327,64.288,64.305,515970000.0
2009-12-15 22:00:00,64.306,64.328,64.299,64.31,471210000.0
2009-12-15 22:05:00,64.294,64.309,64.284,64.287,517330000.0
2009-12-15 22:10:00,64.293,64.313,64.248,64.25,464930000.0
2009-12-15 22:15:00,64.257,64.258,64.24,64.248,380490000.0
2009-12-15 22:20:00,64.236,64.252,64.209,64.231,463970000.0
2009-12-15 22:25:00,64.238,64.24,64.2,64.228,375110000.0
2009-12-15 22:30:00,64.226,64.246,64.221,64.233,178040000.0
2009-12-15 22:35:00,64.225,64.23,64.176,64.189,426130000.0
2009-12-15 22:40:00,64.197,64.214,64.19,64.206,615630000.0
2009-12-15 22:45:00,64.215,64.215,64.183,64.183,279720000.0
2009-12-15 22:50:00,64.198,64.215,64.181,64.215,428080000.0
2009-12-15 22:55:00,64.21,64.234,64.206,64.228,463930000.0
2009-12-15 23:00:00,64.239,64.245,64.222,64.226,339530000.0
2009-12-15 23:05:00,64.234,64.255,64.225,64.248,356700000.0
2009-12-15 23:10:00,64.248,64.256,64.23,64.233,422490000.0
2009-12-15 23:15:00,64.229,64.24,64.22,64.228,216690000.0
2009-12-15 23:20:00,64.229,64.238,64.226,64.23,273750000.0
2009-12-15 23:25:00,64.235,64.25,64.227,64.238,373840000.0
2009-12-15 23:30:00,64.244,64.255,64.238,64.238,110170000.0
2009-12-15 23:35:00,64.247,64.247,64.237,64.247,250610000.0
2009-12-15 23:40:00,64.239,64.273,64.236,64.265,294340000.0
2009-12-15 23:45:00,64.267,64.287,64.257,64.27,222740000.0
2009-12-15 23:50:00,64.276,64.283,64.246,64.246,160010000.0
2009-12-15 23:55:00,64.238,64.24,64.139,64.165,444270000.0
2009-12-16 00:00:00,64.166,64.191,64.148,64.155,112110000.0
2009-12-16 00:05:00,64.155,64.193,64.152,64.187,258760000.0
2009-12-16 00:10:00,64.19,64.23,64.19,64.211,310180000.0
2009-12-16 00:15:00,64.214,64.218,64.199,64.211,97130000.0
2009-12-16 00:20:00,64.209,64.223,64.205,64.208,156150000.0
2009-12-16 00:25:00,64.199,64.233,64.197,64.228,253310000.0
2009-12-16 00:30:00,64.236,64.243,64.218,64.228,245310000.0
2009-12-16 00:35:00,64.231,64.242,64.222,64.229,341480000.0
2009-12-16 00:40:00,64.235,64.235,64.211,64.216,249880000.0
2009-12-16 00:45:00,64.226,64.251,64.217,64.229,395270000.0
2009-12-16 00:50:00,64.236,64.237,64.22,64.232,355120000.0
2009-12-16 00:55:00,64.218,64.265,64.212,64.248,328210000.0
2009-12-16 01:00:00,64.258,64.258,64.234,64.234,220860000.0
2009-12-16 01:05:00,64.241,64.247,64.195,64.222,314220000.0
2009-12-16 01:10:00,64.238,64.238,64.209,64.218,317270000.0
2009-12-16 01:15:00,64.234,64.254,64.211,64.237,289210000.0
2009-12-16 01:20:00,64.236,64.259,64.236,64.255,309790000.0
2009-12-16 01:25:00,64.249,64.261,64.237,64.239,216260000.0
2009-12-16 01:30:00,64.246,64.266,64.228,64.249,428930000.0
2009-12-16 01:35:00,64.256,64.256,64.233,64.238,426840000.0
2009-12-16 01:40:00,64.236,64.247,64.22,64.22,151580000.0
2009-12-16 01:45:00,64.225,64.245,64.209,64.238,401460000.0
2009-12-16 01:50:00,64.237,64.237,64.162,64.176,595650000.0
2009-12-16 01:55:00,64.191,64.206,64.161,64.167,332090000.0
2009-12-16 02:00:00,64.129,64.168,64.127,64.157,359870000.0
2009-12-16 02:05:00,64.15,64.182,64.11,64.11,295100000.0
2009-12-16 02:10:00,64.118,64.154,64.112,64.129,327300000.0
2009-12-16 02:15:00,64.134,64.156,64.122,64.156,402840000.0
2009-12-16 02:20:00,64.148,64.175,64.143,64.173,430640000.0
2009-12-16 02:25:00,64.167,64.213,64.162,64.205,181490000.0
2009-12-16 02:30:00,64.203,64.203,64.094,64.185,408610000.0
2009-12-16 02:35:00,64.181,64.195,64.134,64.168,591690000.0
2009-12-16 02:40:00,64.179,64.207,64.179,64.207,398400000.0
2009-12-16 02:45:00,64.215,64.216,64.199,64.208,268550000.0
2009-12-16 02:50:00,64.217,64.232,64.201,64.22,192250000.0
2009-12-16 02:55:00,64.218,64.218,64.159,64.2,481480000.0
2009-12-16 03:00:00,64.196,64.216,64.169,64.193,556960000.0
2009-12-16 03:05:00,64.195,64.199,64.102,64.141,309430000.0
2009-12-16 03:10:00,64.14,64.148,64.131,64.138,315700000.0
2009-12-16 03:15:00,64.131,64.137,64.113,64.137,103270000.0
2009-12-16 03:20:00,64.142,64.176,64.142,64.162,190660000.0
2009-12-16 03:25:00,64.164,64.173,64.134,64.139,553470000.0
2009-12-16 03:30:00,64.125,64.136,64.098,64.102,319100000.0
2009-12-16 03:35:00,64.106,64.163,64.101,64.148,623850000.0
2009-12-16 03:40:00,64.156,64.167,64.122,64.128,389490000.0
2009-12-16 03:45:00,64.136,64.137,64.12,64.127,275210000.0
2009-12-16 03:50:00,64.124,64.137,64.111,64.137,182330000.0
2009-12-16 03:55:00,64.127,64.138,64.119,64.135,380170000.0
2009-12-16 04:00:00,64.146,64.155,64.127,64.149,583570000.0
2009-12-16 04:05:00,64.151,64.174,64.146,64.168,379720000.0
2009-12-16 04:10:00,64.159,64.167,64.143,64.148,301960000.0
2009-12-16 04:15:00,64.147,64.157,64.139,64.149,226330000.0
2009-12-16 04:20:00,64.149,64.161,64.14,64.153,241350000.0
2009-12-16 04:25:00,64.145,64.166,64.141,64.141,489920000.0
2009-12-16 04:30:00,64.157,64.181,64.141,64.148,258520000.0
2009-12-16 04:35:00,64.145,64.15,64.117,64.143,466500000.0
2009-12-16 04:40:00,64.155,64.163,64.132,64.158,453290000.0
2009-12-16 04:45:00,64.166,64.166,64.122,64.131,339150000.0
2009-12-16 04:50:00,64.137,64.156,64.125,64.148,197450000.0
2009-12-16 04:55:00,64.143,64.164,64.121,64.121,480780000.0
2009-12-16 05:00:00,64.134,64.14,64.105,64.12,579780000.0
2009-12-16 05:05:00,64.127,64.128,64.11,64.112,310030000.0
2009-12-16 05:10:00,64.101,64.111,64.08,64.104,382030000.0
2009-12-16 05:15:00,64.118,64.118,64.082,64.082,316120000.0
2009-12-16 05:20:00,64.091,64.097,64.062,64.076,314000000.0
2009-12-16 05:25:00,64.096,64.096,64.067,64.082,312430000.0
2009-12-16 05:30:00,64.094,64.096,64.07,64.083,592730000.0
2009-12-16 05:35:00,64.088,64.099,64.082,64.088,392600000.0
2009-12-16 05:40:00,64.098,64.102,64.051,64.064,160490000.0
2009-12-16 05:45:00,64.068,64.075,64.035,64.045,332780000.0
2009-12-16 05:50:00,64.036,64.06,64.021,64.056,620280000.0
2009-12-16 05:55:00,64.052,64.063,64.032,64.052,381370000.0
2009-12-16 06:00:00,64.055,64.075,64.041,64.057,179000000.0
2009-12-16 06:05:00,64.06,64.076,64.049,64.055,364550000.0
2009-12-16 06:10:00,64.063,64.063,64.037,64.055,608840000.0
2009-12-16 06:15:00,64.055,64.057,64.042,64.05,375240000.0
2009-12-16 06:20:00,64.056,64.066,64.038,64.042,343080000.0
2009-12-16 06:25:00,64.039,64.056,64.039,64.047,605500000.0
2009-12-16 06:30:00,64.066,64.066,64.023,64.028,405130000.0
2009-12-16 06:35:00,64.031,64.037,64.011,64.011,334510000.0
2009-12-16 06:40:00,64.023,64.034,63.967,63.983,325810000.0
2009-12-16 06:45:00,63.994,64.009,63.959,63.994,600020000.0
2009-12-16 06:50:00,63.997,63.999,63.954,63.959,393660000.0
2009-12-16 06:55:00,63.962,63.986,63.958,63.976,305840000.0
2009-12-16 07:00:00,63.98,63.98,63.961,63.969,231890000.0
2009-12-16 07:05:00,63.976,63.989,63.959,63.985,309900000.0
2009-12-16 07:10:00,63.993,63.995,63.971,63.978,423770000.0
2009-12-16 07:15:00,63.978,63.978,63.952,63.959,323030000.0
2009-12-16 07:20:00,63.969,63.975,63.957,63.96,262530000.0
2009-12-16 07:25:00,63.968,63.994,63.961,63.988,375810000.0
2009-12-16 07:30:00,63.983,64.003,63.978,63.996,369000000.0
2009-12-16 07:35:00,64.005,64.045,63.994,64.038,192490000.0
2009-12-16 07:40:00,64.025,64.045,64.016,64.028,479670000.0
2009-12-16 07:45:00,64.023,64.036,64.017,64.026,539510000.0
2009-12-16 07:50:00,64.03,64.038,64.02,64.021,325450000.0
2009-12-16 07:55:00,64.035,64.035,64.012,64.023,478430000.0
2009-12-16 08:00:00,64.027,64.061,64.018,64.041,176740000.0
2009-12-16 08:05:00,64.052,64.084,64.052,64.069,352740000.0
2009-12-16 08:10:00,64.057,64.072,64.04,64.057,594850000.0
2009-12-16 08:15:00,64.07,64.07,64.026,64.06,393790000.0
2009-12-16 08:20:00,64.058,64.084,64.051,64.071,249400000.0
2009-12-16 08:25:00,64.069,64.071,63.989,64.017,524700000.0
2009-12-16 08:30:00,64.016,64.037,63.999,64.0,292990000.0
2009-12-16 08:35:00,64.015,64.025,64.0,64.016,498190000.0
2009-12-16 08:40:00,64.027,64.044,64.019,64.027,477550000.0
2009-12-16 08:45:00,64.04,64.055,64.03,64.043,308460000.0
2009-12-16 08:50:00,64.037,64.071,64.03,64.054,435720000.0
2009-12-16 08:55:00,64.058,64.085,64.058,64.06,327160000.0
2009-12-16 09:00:00,64.076,64.076,64.055,64.071,310480000.0
2009-12-16 09:05:00,64.08,64.106,64.069,64.08,316560000.0
2009-12-16 09:10:00,64.068,64.086,64.065,64.08,245810000.0
2009-12-16 09:15:00,64.088,64.107,64.073,64.107,535890000.0
2009-12-16 09:20:00,64.096,64.104,64.073,64.087,240240000.0
2009-12-16 09:25:00,64.086,64.097,64.068,64.072,316530000.0
2009-12-16 09:30:00,64.078,64.118,64.068,64.107,550620000.0
2009-12-16 09:35:00,64.115,64.144,64.106,64.144,452090000.0
2009-12-16 09:40:00,64.131,64.153,64.115,64.115,326890000.0
2009-12-16 09:45:00,64.13,64.137,64.102,64.119,446330000.0
2009-12-16 09:50:00,64.119,64.164,64.106,64.153,357760000.0
2009-12-16 09:55:00,64.152,64.168,64.129,64.129,453820000.0
2009-12-16 10:00:00,64.135,64.151,64.115,64.13,413280000.0
2009-12-16 10:05:00,64.126,64.143,64.117,64.134,587070000.0
2009-12-16 10:10:00,64.128,64.184,64.121,64.169,435810000.0
2009-12-16 10:15:00,64.175,64.175,64.136,64.149,417210000.0
2009-12-16 10:20:00,64.134,64.134,64.101,64.114,436510000.0
2009-12-16 10:25:00,64.111,64.142,64.092,64.1,412560000.0
2009-12-16 10:30:00,64.104,64.132,64.096,64.129,406490000.0
2009-12-16 10:35:00,64.124,64.128,64.087,64.097,514290000.0
2009-12-16 10:40:00,64.094,64.154,64.094,64.15,361580000.0
2009-12-16 10:45:00,64.146,64.194,64.137,64.185,383940000.0
2009-12-16 10:50:00,64.193,64.243,64.172,64.23,382070000.0
2009-12-16 10:55:00,64.23,64.281,64.228,64.244,299130000.0
2009-12-16 11:00:00,64.247,64.267,64.209,64.258,453540000.0
2009-12-16 11:05:00,64.276,64.276,64.209,64.211,315240000.0
2009-12-16 11:10:00,64.201,64.223,64.182,64.198,251780000.0
2009-12-16 11:15:00,64.196,64.22,64.182,64.218,287010000.0
2009-12-16 11:20:00,64.216,64.226,64.179,64.207,451970000.0
2009-12-16 11:25:00,64.214,64.214,64.161,64.179,160520000.0
2009-12-16 11:30:00,64.179,64.242,64.174,64.192,257880000.0
2009-12-16 11:35:00,64.2,64.271,64.2,64.257,305540000.0
2009-12-16 11:40:00,64.254,64.272,64.23,64.247,223220000.0
2009-12-16 11:45:00,64.248,64.278,64.232,64.248,316720000.0
2009-12-16 11:50:00,64.239,64.259,64.222,64.231,387220000.0
2009-12-16 11:55:00,64.245,64.262,64.214,64.233,443320000.0
2009-12-16 12:00:00,64.234,64.26,64.211,64.249,465290000.0
2009-12-16 12:05:00,64.232,64.232,64.19,64.207,415290000.0
2009-12-16 12:10:00,64.198,64.204,64.152,64.158,406790000.0
2009-12-16 12:15:00,64.158,64.214,64.154,64.202,473440000.0
2009-12-16 12:20:00,64.207,64.223,64.181,64.206,329710000.0
2009-12-16 12:25:00,64.209,64.255,64.202,64.255,397040000.0
2009-12-16 12:30:00,64.256,64.261,64.214,64.22,323640000.0
2009-12-16 12:35:00,64.226,64.244,64.219,64.236,322490000.0
2009-12-16 12:40:00,64.229,64.235,64.211,64.217,410590000.0
2009-12-16 12:45:00,64.217,64.24,64.205,64.221,290180000.0
2009-12-16 12:50:00,64.228,64.263,64.213,64.247,309060000.0
2009-12-16 12:55:00,64.25,64.257,64.227,64.232,410600000.0
2009-12-16 13:00:00,64.225,64.244,64.202,64.215,431130000.0
2009-12-16 13:05:00,64.214,64.225,64.194,64.214,183680000.0
2009-12-16 13:10:00,64.221,64.243,64.214,64.229,417570000.0
2009-12-16 13:15:00,64.234,64.242,64.197,64.207,593960000.0
2009-12-16 13:20:00,64.218,64.224,64.164,64.175,398550000.0
2009-12-16 13:25:00,64.172,64.186,64.152,64.159,398980000.0
2009-12-16 13:30:00,64.17,64.194,64.158,64.178,178850000.0
2009-12-16 13:35:00,64.174,64.196,64.169,64.181,358720000.0
2009-12-16 13:40:00,64.195,64.226,64.182,64.209,613480000.0
2009-12-16 13:45:00,64.199,64.221,64.191,64.191,386950000.0
2009-12-16 13:50:00,64.191,64.212,64.19,64.198,423560000.0
2009-12-16 13:55:00,64.194,64.207,64.183,64.198,523550000.0
2009-12-16 14:00:00,64.185,64.2,64.1,64.1,242320000.0
2009-12-16 14:05:00,64.098,64.124,64.062,64.096,491640000.0
2009-12-16 14:10:00,64.1,64.137,64.082,64.11,437900000.0
2009-12-16 14:15:00,64.123,64.145,64.107,64.124,475400000.0
2009-12-16 14:20:00,64.118,64.135,64.104,64.125,408240000.0
2009-12-16 14:25:00,64.117,64.134,64.108,64.118,369530000.0
2009-12-16 14:30:00,64.113,64.131,64.087,64.131,354980000.0
2009-12-16 14:35:00,64.129,64.166,64.117,64.166,523510000.0
2009-12-16 14:40:00,64.166,64.182,64.159,64.17,330360000.0
2009-12-16 14:45:00,64.185,64.185,64.136,64.159,529680000.0
2009-12-16 14:50:00,64.166,64.183,64.152,64.161,473820000.0
2009-12-16 14:55:00,64.158,64.185,64.147,64.155,570460000.0
2009-12-16 15:00:00,64.165,64.213,64.16,64.2,504100000.0
2009-12-16 15:05:00,64.192,64.246,64.188,64.245,509840000.0
2009-12-16 15:10:00,64.254,64.255,64.224,64.237,423040000.0
2009-12-16 15:15:00,64.249,64.265,64.225,64.249,423520000.0
2009-12-16 15:20:00,64.248,64.263,64.23,64.249,438860000.0
2009-12-16 15:25:00,64.24,64.283,64.234,64.283,360310000.0
2009-12-16 15:30:00,64.266,64.29,64.239,64.256,426090000.0
2009-12-16 15:35:00,64.266,64.266,64.236,64.236,305920000.0
2009-12-16 15:40:00,64.224,64.27,64.186,64.232,579260000.0
2009-12-16 15:45:00,64.235,64.235,64.201,64.214,446660000.0
2009-12-16 15:50:00,64.211,64.226,64.206,64.221,413450000.0
2009-12-16 15:55:00,64.211,64.226,64.193,64.21,443370000.0
2009-12-16 16:00:00,64.22,64.234,64.201,64.201,400870000.0
2009-12-16 16:05:00,64.197,64.226,64.189,64.202,412120000.0
2009-12-16 16:10:00,64.208,64.226,64.191,64.201,525690000.0
2009-12-16 16:15:00,64.21,64.225,64.199,64.218,349140000.0
2009-12-16 16:20:00,64.22,64.245,64.217,64.239,376230000.0
2009-12-16 16:25:00,64.234,64.234,64.178,64.196,380490000.0
2009-12-16 16:30:00,64.181,64.215,64.173,64.208,303880000.0
2009-12-16 16:35:00,64.21,64.235,64.204,64.228,438220000.0
2009-12-16 16:40:00,64.229,64.233,64.2,64.218,324920000.0
2009-12-16 16:45:00,64.216,64.226,64.2,64.218,303320000.0
2009-12-16 16:50:00,64.209,64.225,64.173,64.225,303120000.0
2009-12-16 16:55:00,64.224,64.239,64.199,64.232,459460000.0
2009-12-16 17:00:00,64.246,64.246,64.182,64.182,160730000.0
2009-12-16 17:05:00,64.18,64.207,64.173,64.184,259570000.0
2009-12-16 17:10:00,64.187,64.195,64.164,64.195,298660000.0
2009-12-16 17:15:00,64.205,64.226,64.198,64.2,231130000.0
2009-12-16 17:20:00,64.201,64.222,64.2,64.2,320920000.0
2009-12-16 17:25:00,64.21,64.221,64.161,64.194,383750000.0
2009-12-16 17:30:00,64.188,64.223,64.188,64.217,450650000.0
2009-12-16 17:35:00,64.217,64.218,64.174,64.187,450450000.0
2009-12-16 17:40:00,64.172,64.214,64.172,64.214,432610000.0
2009-12-16 17:45:00,64.224,64.244,64.213,64.237,401500000.0
2009-12-16 17:50:00,64.229,64.24,64.192,64.193,467510000.0
2009-12-16 17:55:00,64.192,64.204,64.147,64.185,333270000.0
2009-12-16 18:00:00,64.169,64.182,64.112,64.128,390980000.0
2009-12-16 18:05:00,64.123,64.127,64.102,64.109,328920000.0
2009-12-16 18:10:00,64.099,64.134,64.097,64.112,326950000.0
2009-12-16 18:15:00,64.105,64.12,64.066,64.077,411920000.0
2009-12-16 18:20:00,64.081,64.115,64.08,64.101,297510000.0
2009-12-16 18:25:00,64.113,64.136,64.094,64.113,324380000.0
2009-12-16 18:30:00,64.117,64.154,64.111,64.15,387360000.0
2009-12-16 18:35:00,64.154,64.173,64.138,64.146,426020000.0
2009-12-16 18:40:00,64.146,64.167,64.139,64.151,175160000.0
2009-12-16 18:45:00,64.165,64.167,64.144,64.158,420370000.0
2009-12-16 18:50:00,64.156,64.161,64.119,64.136,594480000.0
2009-12-16 18:55:00,64.134,64.134,64.065,64.068,392700000.0
2009-12-16 19:00:00,64.066,64.096,64.061,64.082,322290000.0
2009-12-16 19:05:00,64.088,64.103,64.07,64.103,444750000.0
2009-12-16 19:10:00,64.098,64.134,64.091,64.128,378500000.0
2009-12-16 19:15:00,64.125,64.125,64.093,64.11,404600000.0
2009-12-16 19:20:00,64.117,64.145,64.101,64.145,312590000.0
2009-12-16 19:25:00,64.14,64.175,64.134,64.158,269600000.0
2009-12-16 19:30:00,64.164,64.168,64.148,64.154,489690000.0
2009-12-16 19:35:00,64.155,64.166,64.147,64.159,524090000.0
2009-12-16 19:40:00,64.162,64.203,64.161,64.19,248360000.0
2009-12-16 19:45:00,64.198,64.203,64.172,64.187,314870000.0
2009-12-16 19:50:00,64.176,64.196,64.173,64.178,485570000.0
2009-12-16 19:55:00,64.185,64.191,64.169,64.188,297580000.0
2009-12-16 20:00:00,64.191,64.216,64.182,64.207,244700000.0
2009-12-16 20:05:00,64.216,64.235,64.207,64.229,484630000.0
2009-12-16 20:10:00,64.23,64.246,64.223,64.236,305120000.0
2009-12-16 20:15:00,64.234,64.245,64.228,64.228,210390000.0
2009-12-16 20:20:00,64.222,64.245,64.21,64.222,494120000.0
2009-12-16 20:25:00,64.218,64.262,64.21,64.256,309000000.0
2009-12-16 20:30:00,64.251,64.251,64.218,64.225,264020000.0
2009-12-16 20:35:00,64.224,64.234,64.208,64.226,500920000.0
2009-12-16 20:40:00,64.221,64.234,64.21,64.22,532710000.0
2009-12-16 20:45:00,64.228,64.254,64.214,64.225,346130000.0
2009-12-16 20:50:00,64.235,64.24,64.209,64.209,437490000.0
2009-12-16 20:55:00,64.226,64.227,64.204,64.204,423510000.0
2009-12-16 21:00:00,64.212,64.248,64.203,64.241,381300000.0
2009-12-16 21:05:00,64.237,64.263,64.231,64.233,472010000.0
2009-12-16 21:10:00,64.237,64.255,64.102,64.223,440510000.0
2009-12-16 21:15:00,64.214,64.29,64.075,64.192,464710000.0
2009-12-16 21:20:00,64.229,64.375,64.194,64.375,431610000.0
2009-12-16 21:25:00,64.369,64.374,64.329,64.361,350400000.0
2009-12-16 21:30:00,64.364,64.386,64.344,64.384,347940000.0
2009-12-16 21:35:00,64.384,64.391,64.353,64.359,529850000.0
2009-12-16 21:40:00,64.365,64.365,64.321,64.347,268540000.0
2009-12-16 21:45:00,64.35,64.362,64.341,64.361,519820000.0
2009-12-16 21:50:00,64.362,64.374,64.352,64.361,309590000.0
2009-12-16 21:55:00,64.356,64.356,64.332,64.344,583620000.0
2009-12-16 22:00:00,64.343,64.356,64.312,64.339,563480000.0
2009-12-16 22:05:00,64.327,64.339,64.31,64.329,530780000.0
2009-12-16 22:10:00,64.344,64.356,64.309,64.319,478710000.0
2009-12-16 22:15:00,64.316,64.324,64.306,64.313,359120000.0
2009-12-16 22:20:00,64.32,64.329,64.301,64.312,428660000.0
2009-12-16 22:25:00,64.31,64.318,64.29,64.294,360230000.0
2009-12-16 22:30:00,64.304,64.306,64.279,64.296,180830000.0
2009-12-16 22:35:00,64.298,64.311,64.271,64.281,432290000.0
2009-12-16 22:40:00,64.283,64.283,64.245,64.257,498020000.0
2009-12-16 22:45:00,64.268,64.277,64.223,64.235,284880000.0
2009-12-16 22:50:00,64.241,64.255,64.23,64.248,441080000.0
2009-12-16 22:55:00,64.258,64.258,64.229,64.247,455270000.0
2009-12-16 23:00:00,64.248,64.275,64.246,64.256,406190000.0
2009-12-16 23:05:00,64.257,64.264,64.235,64.239,418970000.0
2009-12-16 23:10:00,64.229,64.255,64.229,64.24,529790000.0
2009-12-16 23:15:00,64.238,64.265,64.224,64.248,275280000.0
2009-12-16 23:20:00,64.241,64.256,64.231,64.251,359460000.0
2009-12-16 23:25:00,64.238,64.246,64.228,64.236,283930000.0
2009-12-16 23:30:00,64.244,64.251,64.228,64.248,295290000.0
2009-12-16 23:35:00,64.252,64.263,64.241,64.26,404510000.0
2009-12-16 23:40:00,64.266,64.266,64.209,64.228,309890000.0
2009-12-16 23:45:00,64.228,64.241,64.21,64.21,241400000.0
2009-12-16 23:50:00,64.221,64.226,64.18,64.208,218950000.0
2009-12-16 23:55:00,64.205,64.225,64.198,64.217,440820000.0
2009-12-17 00:00:00,64.224,64.224,64.207,64.209,132590000.0
2009-12-17 00:05:00,64.216,64.22,64.211,64.215,209210000.0
2009-12-17 00:10:00,64.218,64.226,64.215,64.216,312470000.0
2009-12-17 00:15:00,64.224,64.225,64.199,64.199,129510000.0
2009-12-17 00:20:00,64.218,64.224,64.191,64.198,264950000.0
2009-12-17 00:25:00,64.219,64.227,64.191,64.209,361180000.0
2009-12-17 00:30:00,64.217,64.217,64.19,64.196,324160000.0
2009-12-17 00:35:00,64.229,64.245,64.201,64.245,441860000.0
2009-12-17 00:40:00,64.267,64.27,64.25,64.25,155100000.0
2009-12-17 00:45:00,64.255,64.255,64.217,64.218,283270000.0
2009-12-17 00:50:00,64.239,64.248,64.221,64.228,374810000.0
2009-12-17 00:55:00,64.234,64.259,64.231,64.248,289730000.0
2009-12-17 01:00:00,64.255,64.306,64.241,64.295,382650000.0
2009-12-17 01:05:00,64.303,64.303,64.27,64.297,314610000.0
2009-12-17 01:10:00,64.3,64.3,64.272,64.299,174330000.0
2009-12-17 01:15:00,64.285,64.292,64.262,64.262,156230000.0
2009-12-17 01:20:00,64.264,64.265,64.243,64.248,239240000.0
2009-12-17 01:25:00,64.257,64.257,64.219,64.226,321110000.0
2009-12-17 01:30:00,64.235,64.257,64.221,64.248,278050000.0
2009-12-17 01:35:00,64.256,64.267,64.248,64.26,447230000.0
2009-12-17 01:40:00,64.266,64.267,64.25,64.25,88590000.0
2009-12-17 01:45:00,64.26,64.267,64.237,64.246,401310000.0
2009-12-17 01:50:00,64.245,64.284,64.211,64.273,612330000.0
2009-12-17 01:55:00,64.276,64.288,64.265,64.286,332820000.0
2009-12-17 02:00:00,64.286,64.299,64.27,64.27,367530000.0
2009-12-17 02:05:00,64.287,64.302,64.271,64.282,305220000.0
2009-12-17 02:10:00,64.27,64.297,64.27,64.285,311130000.0
2009-12-17 02:15:00,64.282,64.292,64.268,64.289,328860000.0
2009-12-17 02:20:00,64.285,64.285,64.263,64.268,431580000.0
2009-12-17 02:25:00,64.273,64.308,64.251,64.29,176880000.0
2009-12-17 02:30:00,64.297,64.327,64.293,64.318,384120000.0
2009-12-17 02:35:00,64.311,64.326,64.301,64.316,590340000.0
2009-12-17 02:40:00,64.325,64.325,64.286,64.306,376010000.0
2009-12-17 02:45:00,64.296,64.329,64.293,64.328,291730000.0
2009-12-17 02:50:00,64.333,64.346,64.311,64.317,190140000.0
2009-12-17 02:55:00,64.324,64.334,64.302,64.334,484510000.0
2009-12-17 03:00:00,64.344,64.345,64.297,64.308,540770000.0
2009-12-17 03:05:00,64.307,64.315,64.292,64.302,313020000.0
2009-12-17 03:10:00,64.318,64.324,64.3,64.31,321620000.0
2009-12-17 03:15:00,64.319,64.337,64.315,64.329,203550000.0
2009-12-17 03:20:00,64.337,64.342,64.329,64.338,186440000.0
2009-12-17 03:25:00,64.337,64.34,64.32,64.336,540840000.0
2009-12-17 03:30:00,64.339,64.356,64.33,64.335,239540000.0
2009-12-17 03:35:00,64.334,64.357,64.321,64.344,504920000.0
2009-12-17 03:40:00,64.336,64.347,64.332,64.338,306260000.0
2009-12-17 03:45:00,64.334,64.334,64.292,64.292,334910000.0
2009-12-17 03:50:00,64.295,64.299,64.219,64.254,189860000.0
2009-12-17 03:55:00,64.258,64.267,64.249,64.26,406710000.0
2009-12-17 04:00:00,64.259,64.302,64.256,64.29,607870000.0
2009-12-17 04:05:00,64.297,64.315,64.281,64.281,400880000.0
2009-12-17 04:10:00,64.281,64.316,64.267,64.316,325840000.0
2009-12-17 04:15:00,64.316,64.328,64.308,64.315,167150000.0
2009-12-17 04:20:00,64.317,64.326,64.293,64.298,167890000.0
2009-12-17 04:25:00,64.295,64.306,64.28,64.29,503500000.0
2009-12-17 04:30:00,64.297,64.305,64.28,64.294,219420000.0
2009-12-17 04:35:00,64.286,64.315,64.286,64.299,479160000.0
2009-12-17 04:40:00,64.306,64.308,64.221,64.26,549460000.0
2009-12-17 04:45:00,64.265,64.309,64.239,64.304,334080000.0
2009-12-17 04:50:00,64.307,64.353,64.294,64.338,193480000.0
2009-12-17 04:55:00,64.319,64.343,64.283,64.283,468130000.0
2009-12-17 05:00:00,64.272,64.296,64.256,64.28,547500000.0
2009-12-17 05:05:00,64.274,64.31,64.274,64.3,312070000.0
2009-12-17 05:10:00,64.3,64.313,64.264,64.279,378520000.0
2009-12-17 05:15:00,64.267,64.296,64.255,64.283,311150000.0
2009-12-17 05:20:00,64.284,64.364,64.283,64.364,307370000.0
2009-12-17 05:25:00,64.363,64.399,64.273,64.345,314450000.0
2009-12-17 05:30:00,64.355,64.355,64.308,64.315,583820000.0
2009-12-17 05:35:00,64.308,64.329,64.279,64.311,393320000.0
2009-12-17 05:40:00,64.314,64.333,64.292,64.292,149760000.0
2009-12-17 05:45:00,64.311,64.328,64.282,64.288,340830000.0
2009-12-17 05:50:00,64.297,64.306,64.276,64.286,612950000.0
2009-12-17 05:55:00,64.297,64.304,64.276,64.29,374990000.0
2009-12-17 06:00:00,64.297,64.297,64.202,64.223,194690000.0
2009-12-17 06:05:00,64.228,64.237,64.196,64.213,350780000.0
2009-12-17 06:10:00,64.213,64.241,64.205,64.221,476880000.0
2009-12-17 06:15:00,64.227,64.234,64.203,64.22,380660000.0
2009-12-17 06:20:00,64.225,64.245,64.202,64.219,344340000.0
2009-12-17 06:25:00,64.219,64.233,64.205,64.215,593070000.0
2009-12-17 06:30:00,64.216,64.236,64.202,64.21,380500000.0
2009-12-17 06:35:00,64.226,64.265,64.224,64.251,326030000.0
2009-12-17 06:40:00,64.247,64.272,64.203,64.235,322960000.0
2009-12-17 06:45:00,64.228,64.321,64.221,64.29,593210000.0
2009-12-17 06:50:00,64.295,64.311,64.26,64.26,393950000.0
2009-12-17 06:55:00,64.269,64.294,64.237,64.278,313130000.0
2009-12-17 07:00:00,64.278,64.278,64.241,64.248,235420000.0
2009-12-17 07:05:00,64.246,64.273,64.239,64.259,290760000.0
2009-12-17 07:10:00,64.264,64.29,64.252,64.288,426150000.0
2009-12-17 07:15:00,64.295,64.297,64.271,64.296,311340000.0
2009-12-17 07:20:00,64.29,64.295,64.259,64.259,260100000.0
2009-12-17 07:25:00,64.26,64.273,64.213,64.235,467060000.0
2009-12-17 07:30:00,64.223,64.224,64.19,64.224,367380000.0
2009-12-17 07:35:00,64.229,64.243,64.21,64.228,201590000.0
2009-12-17 07:40:00,64.206,64.217,64.197,64.209,368580000.0
2009-12-17 07:45:00,64.219,64.231,64.2,64.211,566390000.0
2009-12-17 07:50:00,64.216,64.216,64.161,64.175,332560000.0
2009-12-17 07:55:00,64.176,64.223,64.145,64.164,484860000.0
2009-12-17 08:00:00,64.174,64.2,64.154,64.194,181830000.0
2009-12-17 08:05:00,64.193,64.204,64.171,64.171,365820000.0
2009-12-17 08:10:00,64.186,64.223,64.183,64.223,601500000.0
2009-12-17 08:15:00,64.225,64.241,64.193,64.208,380210000.0
2009-12-17 08:20:00,64.199,64.23,64.187,64.189,273440000.0
2009-12-17 08:25:00,64.197,64.23,64.166,64.169,497990000.0
2009-12-17 08:30:00,64.179,64.196,64.162,64.196,286350000.0
2009-12-17 08:35:00,64.185,64.206,64.172,64.177,461120000.0
2009-12-17 08:40:00,64.172,64.176,64.154,64.168,546250000.0
2009-12-17 08:45:00,64.185,64.187,64.163,64.175,283990000.0
2009-12-17 08:50:00,64.175,64.191,64.154,64.161,432290000.0
2009-12-17 08:55:00,64.166,64.175,64.159,64.162,222920000.0
2009-12-17 09:00:00,64.176,64.176,64.085,64.096,310350000.0
2009-12-17 09:05:00,64.089,64.106,64.024,64.053,332120000.0
2009-12-17 09:10:00,64.061,64.074,64.012,64.018,240380000.0
2009-12-17 09:15:00,64.016,64.02,63.956,64.01,541560000.0
2009-12-17 09:20:00,64.002,64.022,63.929,63.939,232980000.0
2009-12-17 09:25:00,63.947,63.949,63.9,63.928,310560000.0
2009-12-17 09:30:00,63.933,63.939,63.911,63.928,530310000.0
2009-12-17 09:35:00,63.911,63.917,63.794,63.809,439550000.0
2009-12-17 09:40:00,63.804,63.868,63.801,63.853,336390000.0
2009-12-17 09:45:00,63.855,63.867,63.832,63.859,440090000.0
2009-12-17 09:50:00,63.871,63.949,63.871,63.933,344850000.0
2009-12-17 09:55:00,63.937,63.944,63.918,63.936,429020000.0
2009-12-17 10:00:00,63.939,63.949,63.872,63.915,410470000.0
2009-12-17 10:05:00,63.923,63.944,63.889,63.944,583590000.0
2009-12-17 10:10:00,63.943,63.975,63.916,63.961,429140000.0
2009-12-17 10:15:00,63.967,64.014,63.963,63.995,408140000.0
2009-12-17 10:20:00,63.989,64.023,63.979,63.994,439950000.0
2009-12-17 10:25:00,63.994,64.007,63.953,63.98,400860000.0
2009-12-17 10:30:00,63.979,64.01,63.966,63.988,406040000.0
2009-12-17 10:35:00,63.993,63.993,63.935,63.938,517040000.0
2009-12-17 10:40:00,63.958,63.985,63.94,63.978,364110000.0
2009-12-17 10:45:00,63.975,63.976,63.937,63.967,376520000.0
2009-12-17 10:50:00,63.977,64.023,63.971,64.018,381080000.0
2009-12-17 10:55:00,64.021,64.073,64.003,64.059,317650000.0
2009-12-17 11:00:00,64.076,64.076,64.041,64.06,434070000.0
2009-12-17 11:05:00,64.057,64.066,64.027,64.032,333390000.0
2009-12-17 11:10:00,64.041,64.054,64.018,64.046,231500000.0
2009-12-17 11:15:00,64.044,64.061,64.022,64.052,290510000.0
2009-12-17 11:20:00,64.059,64.072,64.049,64.065,449970000.0
2009-12-17 11:25:00,64.074,64.082,64.063,64.068,169630000.0
2009-12-17 11:30:00,64.056,64.091,64.036,64.066,253520000.0
2009-12-17 11:35:00,64.085,64.137,64.054,64.117,312370000.0
2009-12-17 11:40:00,64.12,64.141,64.094,64.127,227860000.0
2009-12-17 11:45:00,64.122,64.122,64.08,64.08,302140000.0
2009-12-17 11:50:00,64.079,64.095,64.029,64.039,377380000.0
2009-12-17 11:55:00,64.047,64.06,64.021,64.041,441420000.0
2009-12-17 12:00:00,64.048,64.064,63.988,64.007,451740000.0
2009-12-17 12:05:00,64.024,64.066,64.019,64.066,331430000.0
2009-12-17 12:10:00,64.06,64.087,64.045,64.067,405370000.0
2009-12-17 12:15:00,64.068,64.077,64.06,64.062,347590000.0
2009-12-17 12:20:00,64.06,64.069,64.052,64.052,325170000.0
2009-12-17 12:25:00,64.045,64.045,64.018,64.029,394150000.0
2009-12-17 12:30:00,64.035,64.086,64.021,64.06,324480000.0
2009-12-17 12:35:00,64.054,64.076,64.045,64.068,332890000.0
2009-12-17 12:40:00,64.058,64.087,64.024,64.077,417020000.0
2009-12-17 12:45:00,64.081,64.093,64.065,64.069,291590000.0
2009-12-17 12:50:00,64.076,64.106,64.061,64.096,325040000.0
2009-12-17 12:55:00,64.101,64.132,64.074,64.088,404590000.0
2009-12-17 13:00:00,64.095,64.116,64.061,64.061,421270000.0
2009-12-17 13:05:00,64.057,64.065,64.024,64.047,178260000.0
2009-12-17 13:10:00,64.049,64.055,64.032,64.049,413060000.0
2009-12-17 13:15:00,64.055,64.063,64.029,64.041,608130000.0
2009-12-17 13:20:00,64.034,64.062,64.033,64.046,396500000.0
2009-12-17 13:25:00,64.063,64.078,64.061,64.068,399900000.0
2009-12-17 13:30:00,64.075,64.084,64.049,64.067,179620000.0
2009-12-17 13:35:00,64.069,64.085,64.055,64.061,367190000.0
2009-12-17 13:40:00,64.055,64.065,64.039,64.064,621020000.0
2009-12-17 13:45:00,64.062,64.067,64.042,64.065,382750000.0
2009-12-17 13:50:00,64.057,64.075,64.052,64.067,433770000.0
2009-12-17 13:55:00,64.072,64.116,64.063,64.109,522330000.0
2009-12-17 14:00:00,64.106,64.137,64.092,64.118,246410000.0
2009-12-17 14:05:00,64.114,64.128,64.107,64.121,467770000.0
2009-12-17 14:10:00,64.112,64.116,64.069,64.069,422130000.0
2009-12-17 14:15:00,64.077,64.097,64.064,64.085,467400000.0
2009-12-17 14:20:00,64.076,64.087,64.069,64.087,424310000.0
2009-12-17 14:25:00,64.086,64.092,64.068,64.077,369690000.0
2009-12-17 14:30:00,64.086,64.112,64.075,64.094,352270000.0
2009-12-17 14:35:00,64.099,64.117,64.081,64.102,531080000.0
2009-12-17 14:40:00,64.098,64.116,64.082,64.116,327150000.0
2009-12-17 14:45:00,64.118,64.131,64.087,64.089,523320000.0
2009-12-17 14:50:00,64.085,64.114,64.072,64.082,503830000.0
2009-12-17 14:55:00,64.086,64.086,64.052,64.057,564960000.0
2009-12-17 15:00:00,64.067,64.149,64.061,64.149,505090000.0
2009-12-17 15:05:00,64.148,64.19,64.148,64.167,541370000.0
2009-12-17 15:10:00,64.186,64.197,64.162,64.185,433340000.0
2009-12-17 15:15:00,64.191,64.206,64.152,64.161,422170000.0
2009-12-17 15:20:00,64.173,64.212,64.156,64.161,447530000.0
2009-12-17 15:25:00,64.157,64.169,64.14,64.168,368000000.0
2009-12-17 15:30:00,64.148,64.151,64.074,64.115,434760000.0
2009-12-17 15:35:00,64.133,64.15,64.094,64.134,414140000.0
2009-12-17 15:40:00,64.135,64.151,64.119,64.148,585820000.0
2009-12-17 15:45:00,64.148,64.181,64.141,64.148,444370000.0
2009-12-17 15:50:00,64.137,64.152,64.12,64.128,410880000.0
2009-12-17 15:55:00,64.148,64.183,64.129,64.162,457880000.0
2009-12-17 16:00:00,64.158,64.163,64.099,64.106,404080000.0
2009-12-17 16:05:00,64.098,64.111,64.065,64.104,426180000.0
2009-12-17 16:10:00,64.104,64.132,64.084,64.093,542040000.0
2009-12-17 16:15:00,64.087,64.095,64.06,64.068,348250000.0
2009-12-17 16:20:00,64.071,64.093,64.055,64.065,378870000.0
2009-12-17 16:25:00,64.065,64.067,64.037,64.047,413320000.0
2009-12-17 16:30:00,64.055,64.093,64.041,64.093,310800000.0
2009-12-17 16:35:00,64.092,64.109,64.082,64.106,446110000.0
2009-12-17 16:40:00,64.108,64.124,64.094,64.1,324540000.0
2009-12-17 16:45:00,64.093,64.116,64.081,64.095,308200000.0
2009-12-17 16:50:00,64.089,64.122,64.072,64.121,297250000.0
2009-12-17 16:55:00,64.125,64.133,64.083,64.086,448580000.0
2009-12-17 17:00:00,64.091,64.152,64.081,64.109,158820000.0
2009-12-17 17:05:00,64.103,64.13,64.092,64.097,256170000.0
2009-12-17 17:10:00,64.097,64.113,64.086,64.107,302010000.0
2009-12-17 17:15:00,64.105,64.132,64.101,64.12,228910000.0
2009-12-17 17:20:00,64.118,64.125,64.093,64.101,321160000.0
2009-12-17 17:25:00,64.099,64.122,64.097,64.102,368310000.0
2009-12-17 17:30:00,64.108,64.154,64.101,64.154,442420000.0
2009-12-17 17:35:00,64.155,64.189,64.14,64.176,444180000.0
2009-12-17 17:40:00,64.185,64.213,64.169,64.199,423870000.0
2009-12-17 17:45:00,64.209,64.222,64.191,64.191,415190000.0
2009-12-17 17:50:00,64.208,64.217,64.193,64.199,479620000.0
2009-12-17 17:55:00,64.197,64.211,64.172,64.188,337220000.0
2009-12-17 18:00:00,64.2,64.234,64.186,64.222,401930000.0
2009-12-17 18:05:00,64.23,64.238,64.195,64.212,315430000.0
2009-12-17 18:10:00,64.221,64.233,64.2,64.211,331650000.0
2009-12-17 18:15:00,64.229,64.243,64.201,64.211,412990000.0
2009-12-17 18:20:00,64.199,64.223,64.192,64.211,306190000.0
2009-12-17 18:25:00,64.227,64.234,64.202,64.223,304620000.0
2009-12-17 18:30:00,64.227,64.231,64.196,64.199,414320000.0
2009-12-17 18:35:00,64.207,64.216,64.184,64.197,442350000.0
2009-12-17 18:40:00,64.206,64.244,64.199,64.244,180640000.0
2009-12-17 18:45:00,64.25,64.324,64.244,64.282,399620000.0
2009-12-17 18:50:00,64.278,64.304,64.272,64.289,594590000.0
2009-12-17 18:55:00,64.281,64.325,64.273,64.318,402630000.0
2009-12-17 19:00:00,64.308,64.308,64.252,64.267,332380000.0
2009-12-17 19:05:00,64.269,64.274,64.242,64.249,441400000.0
2009-12-17 19:10:00,64.251,64.251,64.223,64.238,382710000.0
2009-12-17 19:15:00,64.245,64.247,64.197,64.203,365750000.0
2009-12-17 19:20:00,64.191,64.202,64.154,64.171,317710000.0
2009-12-17 19:25:00,64.172,64.191,64.161,64.168,263470000.0
2009-12-17 19:30:00,64.173,64.205,64.161,64.176,484310000.0
2009-12-17 19:35:00,64.171,64.178,64.16,64.167,522600000.0
2009-12-17 19:40:00,64.171,64.179,64.137,64.145,244280000.0
2009-12-17 19:45:00,64.157,64.157,64.106,64.117,357030000.0
2009-12-17 19:50:00,64.122,64.136,64.112,64.133,616090000.0
2009-12-17 19:55:00,64.145,64.173,64.13,64.168,399490000.0
2009-12-17 20:00:00,64.175,64.175,64.117,64.117,230970000.0
2009-12-17 20:05:00,64.117,64.136,64.108,64.127,399880000.0
2009-12-17 20:10:00,64.131,64.143,64.117,64.118,358010000.0
2009-12-17 20:15:00,64.135,64.147,64.129,64.131,218460000.0
2009-12-17 20:20:00,64.136,64.145,64.1,64.118,416410000.0
2009-12-17 20:25:00,64.108,64.115,64.091,64.107,307070000.0
2009-12-17 20:30:00,64.113,64.12,64.059,64.059,264240000.0
2009-12-17 20:35:00,64.076,64.084,64.051,64.059,481370000.0
2009-12-17 20:40:00,64.072,64.072,64.021,64.041,454230000.0
2009-12-17 20:45:00,64.045,64.048,64.013,64.033,353020000.0
2009-12-17 20:50:00,64.029,64.043,63.984,63.994,426930000.0
2009-12-17 20:55:00,63.999,64.021,63.992,64.017,433020000.0
2009-12-17 21:00:00,64.029,64.043,64.022,64.033,387970000.0
2009-12-17 21:05:00,64.034,64.045,64.027,64.033,488440000.0
2009-12-17 21:10:00,64.039,64.051,64.024,64.026,447570000.0
2009-12-17 21:15:00,64.028,64.047,64.005,64.029,488660000.0
2009-12-17 21:20:00,64.019,64.025,63.948,63.956,419930000.0
2009-12-17 21:25:00,63.953,63.959,63.896,63.925,367680000.0
2009-12-17 21:30:00,63.933,63.938,63.904,63.917,356390000.0
2009-12-17 21:35:00,63.916,63.977,63.908,63.971,534070000.0
2009-12-17 21:40:00,63.983,64.021,63.983,64.016,302480000.0
2009-12-17 21:45:00,64.027,64.055,64.022,64.035,551630000.0
2009-12-17 21:50:00,64.038,64.077,64.038,64.076,417070000.0
2009-12-17 21:55:00,64.089,64.136,64.089,64.102,550930000.0
2009-12-17 22:00:00,64.096,64.126,64.084,64.092,521100000.0
2009-12-17 22:05:00,64.075,64.123,64.065,64.123,509760000.0
2009-12-17 22:10:00,64.118,64.138,64.11,64.127,435630000.0
2009-12-17 22:15:00,64.137,64.137,64.118,64.123,352690000.0
2009-12-17 22:20:00,64.12,64.145,64.115,64.139,335600000.0
2009-12-17 22:25:00,64.13,64.159,64.13,64.154,385670000.0
2009-12-17 22:30:00,64.162,64.173,64.138,64.15,182740000.0
2009-12-17 22:35:00,64.151,64.151,64.109,64.117,322970000.0
2009-12-17 22:40:00,64.125,64.129,64.111,64.119,593160000.0
2009-12-17 22:45:00,64.113,64.121,64.07,64.099,287200000.0
2009-12-17 22:50:00,64.099,64.1,64.044,64.058,434190000.0
2009-12-17 22:55:00,64.062,64.093,64.062,64.085,388630000.0
2009-12-17 23:00:00,64.087,64.088,64.078,64.085,267830000.0
2009-12-17 23:05:00,64.087,64.089,64.057,64.069,360080000.0
2009-12-17 23:10:00,64.063,64.063,64.012,64.012,501160000.0
2009-12-17 23:15:00,64.018,64.027,64.008,64.018,273660000.0
2009-12-17 23:20:00,64.026,64.043,64.011,64.038,349870000.0
2009-12-17 23:25:00,64.037,64.046,64.018,64.019,376330000.0
2009-12-17 23:30:00,64.028,64.053,64.021,64.04,307940000.0
2009-12-17 23:35:00,64.047,64.048,64.033,64.042,368540000.0
2009-12-17 23:40:00,64.037,64.067,64.037,64.067,209010000.0
2009-12-17 23:45:00,64.074,64.074,64.042,64.065,242080000.0
2009-12-17 23:50:00,64.06,64.077,64.032,64.04,214540000.0
2009-12-17 23:55:00,64.047,64.066,64.038,64.057,368700000.0
2009-12-18 00:00:00,64.065,64.083,64.04,64.077,166910000.0
2009-12-18 00:05:00,64.087,64.102,64.079,64.087,259250000.0
2009-12-18 00:10:00,64.08,64.097,64.053,64.072,217130000.0
2009-12-18 00:15:00,64.08,64.08,64.05,64.071,189710000.0
2009-12-18 00:20:00,64.086,64.087,64.053,64.057,276290000.0
2009-12-18 00:25:00,64.058,64.063,64.018,64.035,378830000.0
2009-12-18 00:30:00,64.053,64.053,64.01,64.028,275870000.0
2009-12-18 00:35:00,64.079,64.079,64.04,64.057,447970000.0
2009-12-18 00:40:00,64.038,64.057,64.038,64.051,296460000.0
2009-12-18 00:45:00,64.074,64.074,64.033,64.038,387360000.0
2009-12-18 00:50:00,64.054,64.068,63.973,63.997,456940000.0
2009-12-18 00:55:00,64.013,64.033,64.001,64.009,234400000.0
2009-12-18 01:00:00,64.023,64.023,63.854,63.854,392360000.0
2009-12-18 01:05:00,63.84,63.873,63.835,63.857,330640000.0
2009-12-18 01:10:00,63.85,63.891,63.815,63.878,322930000.0
2009-12-18 01:15:00,63.889,63.934,63.836,63.836,322580000.0
2009-12-18 01:20:00,63.829,63.853,63.791,63.823,299580000.0
2009-12-18 01:25:00,63.821,63.861,63.784,63.784,311390000.0
2009-12-18 01:30:00,63.784,63.852,63.749,63.84,410850000.0
2009-12-18 01:35:00,63.834,63.866,63.821,63.85,448140000.0
2009-12-18 01:40:00,63.843,63.86,63.823,63.828,175150000.0
2009-12-18 01:45:00,63.844,63.852,63.799,63.838,394520000.0
2009-12-18 01:50:00,63.835,63.854,63.776,63.776,606550000.0
2009-12-18 01:55:00,63.782,63.836,63.757,63.828,316310000.0
2009-12-18 02:00:00,63.866,63.904,63.857,63.894,360400000.0
2009-12-18 02:05:00,63.9,63.912,63.876,63.883,288530000.0
2009-12-18 02:10:00,63.885,63.885,63.837,63.877,302360000.0
2009-12-18 02:15:00,63.871,63.876,63.84,63.856,418620000.0
2009-12-18 02:20:00,63.859,63.876,63.82,63.827,416570000.0
2009-12-18 02:25:00,63.823,63.823,63.708,63.715,188090000.0
2009-12-18 02:30:00,63.703,63.756,63.654,63.672,392650000.0
2009-12-18 02:35:00,63.652,63.659,63.267,63.442,573060000.0
2009-12-18 02:40:00,63.437,63.548,63.327,63.493,378900000.0
2009-12-18 02:45:00,63.496,63.524,63.439,63.49,273960000.0
2009-12-18 02:50:00,63.498,63.596,63.481,63.569,201360000.0
2009-12-18 02:55:00,63.557,63.66,63.553,63.644,471460000.0
2009-12-18 03:00:00,63.655,63.664,63.615,63.646,545930000.0
2009-12-18 03:05:00,63.651,63.712,63.65,63.689,324560000.0
2009-12-18 03:10:00,63.678,63.707,63.669,63.677,304840000.0
2009-12-18 03:15:00,63.687,63.699,63.678,63.685,192490000.0
2009-12-18 03:20:00,63.678,63.715,63.663,63.709,174510000.0
2009-12-18 03:25:00,63.715,63.743,63.709,63.718,530730000.0
2009-12-18 03:30:00,63.725,63.733,63.663,63.719,311870000.0
2009-12-18 03:35:00,63.726,63.799,63.722,63.773,606100000.0
2009-12-18 03:40:00,63.764,63.789,63.738,63.776,392060000.0
2009-12-18 03:45:00,63.799,63.813,63.761,63.761,323910000.0
2009-12-18 03:50:00,63.767,63.806,63.762,63.798,178630000.0
2009-12-18 03:55:00,63.793,63.871,63.793,63.865,382870000.0
2009-12-18 04:00:00,63.855,63.893,63.824,63.888,608740000.0
2009-12-18 04:05:00,63.887,63.939,63.887,63.908,406280000.0
2009-12-18 04:10:00,63.906,64.125,63.906,64.025,314910000.0
2009-12-18 04:15:00,64.047,64.069,64.0,64.054,235290000.0
2009-12-18 04:20:00,64.053,64.062,63.972,64.042,245940000.0
2009-12-18 04:25:00,64.04,64.048,63.993,63.999,521190000.0
2009-12-18 04:30:00,63.998,64.016,63.976,63.976,242810000.0
2009-12-18 04:35:00,63.981,63.981,63.932,63.947,478890000.0
2009-12-18 04:40:00,63.944,64.01,63.935,63.999,540990000.0
2009-12-18 04:45:00,64.015,64.017,63.991,64.004,317670000.0
2009-12-18 04:50:00,64.004,64.014,63.985,64.001,194430000.0
2009-12-18 04:55:00,63.994,63.997,63.954,63.968,477280000.0
2009-12-18 05:00:00,63.989,64.019,63.973,64.008,537660000.0
2009-12-18 05:05:00,64.004,64.039,64.004,64.015,311030000.0
2009-12-18 05:10:00,64.007,64.015,63.929,63.954,377700000.0
2009-12-18 05:15:00,63.975,64.003,63.953,63.989,305450000.0
2009-12-18 05:20:00,63.974,63.974,63.909,63.928,316720000.0
2009-12-18 05:25:00,63.934,63.963,63.934,63.95,310820000.0
2009-12-18 05:30:00,63.957,63.986,63.928,63.986,602840000.0
2009-12-18 05:35:00,63.979,63.992,63.903,63.909,398980000.0
2009-12-18 05:40:00,63.907,63.961,63.892,63.954,162020000.0
2009-12-18 05:45:00,63.967,63.973,63.926,63.93,347290000.0
2009-12-18 05:50:00,63.918,63.949,63.892,63.932,612520000.0
2009-12-18 05:55:00,63.916,63.935,63.9,63.924,376230000.0
2009-12-18 06:00:00,63.92,63.938,63.887,63.919,185160000.0
2009-12-18 06:05:00,63.918,63.936,63.914,63.916,346420000.0
2009-12-18 06:10:00,63.926,63.944,63.902,63.929,593610000.0
2009-12-18 06:15:00,63.933,63.933,63.91,63.91,380180000.0
2009-12-18 06:20:00,63.918,63.924,63.899,63.906,338210000.0
2009-12-18 06:25:00,63.91,63.919,63.868,63.868,603660000.0
2009-12-18 06:30:00,63.882,63.882,63.841,63.848,387950000.0
2009-12-18 06:35:00,63.848,63.855,63.751,63.77,317880000.0
2009-12-18 06:40:00,63.76,63.789,63.69,63.771,322450000.0
2009-12-18 06:45:00,63.787,63.807,63.753,63.779,596230000.0
2009-12-18 06:50:00,63.771,63.794,63.76,63.767,399680000.0
2009-12-18 06:55:00,63.761,63.764,63.748,63.75,298280000.0
2009-12-18 07:00:00,63.765,63.776,63.752,63.769,230630000.0
2009-12-18 07:05:00,63.763,63.787,63.759,63.779,301860000.0
2009-12-18 07:10:00,63.769,63.827,63.769,63.819,426620000.0
2009-12-18 07:15:00,63.825,63.837,63.811,63.826,315370000.0
2009-12-18 07:20:00,63.823,63.876,63.817,63.86,262390000.0
2009-12-18 07:25:00,63.864,63.913,63.864,63.898,469020000.0
2009-12-18 07:30:00,63.912,63.955,63.907,63.955,401330000.0
2009-12-18 07:35:00,63.948,63.993,63.944,63.958,200830000.0
2009-12-18 07:40:00,63.952,63.966,63.94,63.942,474360000.0
2009-12-18 07:45:00,63.944,63.944,63.912,63.935,430560000.0
2009-12-18 07:50:00,63.942,63.978,63.938,63.967,304870000.0
2009-12-18 07:55:00,63.972,64.011,63.952,63.993,458940000.0
2009-12-18 08:00:00,64.005,64.057,63.963,64.02,196540000.0
2009-12-18 08:05:00,64.019,64.025,63.981,63.995,348920000.0
2009-12-18 08:10:00,64.005,64.016,63.989,64.003,628300000.0
2009-12-18 08:15:00,64.002,64.003,63.951,63.961,388480000.0
2009-12-18 08:20:00,63.958,63.965,63.922,63.922,245290000.0
2009-12-18 08:25:00,63.91,63.944,63.875,63.944,518520000.0
2009-12-18 08:30:00,63.939,63.96,63.92,63.93,290510000.0
2009-12-18 08:35:00,63.937,63.947,63.912,63.917,477030000.0
2009-12-18 08:40:00,63.92,63.963,63.9,63.963,560890000.0
2009-12-18 08:45:00,63.984,63.984,63.921,63.93,328150000.0
2009-12-18 08:50:00,63.935,63.956,63.926,63.956,437470000.0
2009-12-18 08:55:00,63.95,63.982,63.944,63.967,305850000.0
2009-12-18 09:00:00,63.974,64.039,63.938,64.022,307630000.0
2009-12-18 09:05:00,64.011,64.045,63.983,63.983,328180000.0
2009-12-18 09:10:00,63.983,64.006,63.983,63.997,240760000.0
2009-12-18 09:15:00,64.006,64.006,63.971,63.987,542630000.0
2009-12-18 09:20:00,63.99,64.033,63.985,64.019,232380000.0
2009-12-18 09:25:00,64.02,64.064,64.007,64.031,306260000.0
2009-12-18 09:30:00,64.036,64.056,64.021,64.046,550590000.0
2009-12-18 09:35:00,64.036,64.045,64.011,64.011,440410000.0
2009-12-18 09:40:00,64.028,64.033,64.002,64.011,268240000.0
2009-12-18 09:45:00,64.029,64.162,64.028,64.139,420700000.0
2009-12-18 09:50:00,64.125,64.163,64.108,64.128,354810000.0
2009-12-18 09:55:00,64.125,64.148,64.077,64.078,424240000.0
2009-12-18 10:00:00,64.071,64.21,64.065,64.21,415980000.0
2009-12-18 10:05:00,64.205,64.247,64.158,64.197,558170000.0
2009-12-18 10:10:00,64.188,64.264,64.186,64.257,426140000.0
2009-12-18 10:15:00,64.258,64.325,64.243,64.269,415880000.0
2009-12-18 10:20:00,64.269,64.341,64.257,64.337,427750000.0
2009-12-18 10:25:00,64.328,64.362,64.311,64.328,404540000.0
2009-12-18 10:30:00,64.332,64.395,64.329,64.369,397020000.0
2009-12-18 10:35:00,64.364,64.364,64.282,64.306,519070000.0
2009-12-18 10:40:00,64.298,64.311,64.273,64.288,340740000.0
2009-12-18 10:45:00,64.289,64.32,64.277,64.291,366160000.0
2009-12-18 10:50:00,64.277,64.289,64.254,64.267,375610000.0
2009-12-18 10:55:00,64.282,64.31,64.276,64.297,303670000.0
2009-12-18 11:00:00,64.306,64.4,64.302,64.368,426800000.0
2009-12-18 11:05:00,64.358,64.374,64.345,64.362,321750000.0
2009-12-18 11:10:00,64.367,64.367,64.333,64.349,242450000.0
2009-12-18 11:15:00,64.345,64.355,64.321,64.355,295520000.0
2009-12-18 11:20:00,64.347,64.354,64.315,64.334,437630000.0
2009-12-18 11:25:00,64.342,64.342,64.292,64.298,159850000.0
2009-12-18 11:30:00,64.292,64.329,64.292,64.3,243020000.0
2009-12-18 11:35:00,64.285,64.331,64.282,64.323,304190000.0
2009-12-18 11:40:00,64.328,64.367,64.328,64.359,230610000.0
2009-12-18 11:45:00,64.356,64.363,64.328,64.348,306790000.0
2009-12-18 11:50:00,64.342,64.419,64.331,64.373,367440000.0
2009-12-18 11:55:00,64.377,64.384,64.361,64.37,440630000.0
2009-12-18 12:00:00,64.377,64.401,64.37,64.394,458300000.0
2009-12-18 12:05:00,64.396,64.413,64.383,64.383,418870000.0
2009-12-18 12:10:00,64.384,64.405,64.354,64.398,400720000.0
2009-12-18 12:15:00,64.409,64.424,64.402,64.416,457690000.0
2009-12-18 12:20:00,64.412,64.432,64.411,64.418,339240000.0
2009-12-18 12:25:00,64.419,64.443,64.412,64.414,388340000.0
2009-12-18 12:30:00,64.42,64.462,64.41,64.434,324770000.0
2009-12-18 12:35:00,64.433,64.434,64.403,64.408,313150000.0
2009-12-18 12:40:00,64.397,64.422,64.37,64.37,398040000.0
2009-12-18 12:45:00,64.372,64.375,64.349,64.349,280110000.0
2009-12-18 12:50:00,64.352,64.419,64.351,64.409,305950000.0
2009-12-18 12:55:00,64.418,64.435,64.392,64.415,407060000.0
2009-12-18 13:00:00,64.42,64.42,64.382,64.396,426940000.0
2009-12-18 13:05:00,64.365,64.433,64.356,64.381,175270000.0
2009-12-18 13:10:00,64.392,64.428,64.384,64.424,388160000.0
2009-12-18 13:15:00,64.427,64.427,64.401,64.409,589890000.0
2009-12-18 13:20:00,64.418,64.437,64.41,64.429,318190000.0
2009-12-18 13:25:00,64.435,64.444,64.407,64.409,423300000.0
2009-12-18 13:30:00,64.4,64.426,64.39,64.414,159880000.0
2009-12-18 13:35:00,64.417,64.444,64.408,64.436,359030000.0
2009-12-18 13:40:00,64.425,64.429,64.383,64.387,643200000.0
2009-12-18 13:45:00,64.383,64.397,64.37,64.396,389260000.0
2009-12-18 13:50:00,64.398,64.404,64.337,64.356,434880000.0
2009-12-18 13:55:00,64.352,64.377,64.333,64.34,533960000.0
2009-12-18 14:00:00,64.345,64.345,64.289,64.302,251230000.0
2009-12-18 14:05:00,64.304,64.323,64.267,64.294,483640000.0
2009-12-18 14:10:00,64.295,64.347,64.295,64.34,445810000.0
2009-12-18 14:15:00,64.344,64.362,64.321,64.357,396000000.0
2009-12-18 14:20:00,64.369,64.404,64.364,64.391,414130000.0
2009-12-18 14:25:00,64.394,64.432,64.383,64.398,347650000.0
2009-12-18 14:30:00,64.405,64.434,64.4,64.427,348530000.0
2009-12-18 14:35:00,64.436,64.467,64.43,64.466,530660000.0
2009-12-18 14:40:00,64.462,64.51,64.462,64.47,329110000.0
2009-12-18 14:45:00,64.47,64.47,64.409,64.414,539660000.0
2009-12-18 14:50:00,64.425,64.444,64.403,64.409,492010000.0
2009-12-18 14:55:00,64.407,64.46,64.403,64.447,575140000.0
2009-12-18 15:00:00,64.449,64.482,64.432,64.449,503760000.0
2009-12-18 15:05:00,64.442,64.469,64.421,64.467,531240000.0
2009-12-18 15:10:00,64.478,64.487,64.452,64.47,426340000.0
2009-12-18 15:15:00,64.476,64.484,64.459,64.462,430360000.0
2009-12-18 15:20:00,64.47,64.475,64.424,64.439,428490000.0
2009-12-18 15:25:00,64.445,64.445,64.408,64.435,367440000.0
2009-12-18 15:30:00,64.44,64.463,64.414,64.42,436980000.0
2009-12-18 15:35:00,64.424,64.451,64.402,64.442,419110000.0
2009-12-18 15:40:00,64.444,64.453,64.412,64.427,587820000.0
2009-12-18 15:45:00,64.438,64.444,64.423,64.427,321190000.0
2009-12-18 15:50:00,64.435,64.465,64.421,64.437,433770000.0
2009-12-18 15:55:00,64.439,64.455,64.432,64.444,446270000.0
2009-12-18 16:00:00,64.454,64.466,64.384,64.395,406750000.0
2009-12-18 16:05:00,64.4,64.415,64.37,64.379,388460000.0
2009-12-18 16:10:00,64.377,64.41,64.372,64.398,508570000.0
2009-12-18 16:15:00,64.407,64.409,64.335,64.349,362900000.0
2009-12-18 16:20:00,64.343,64.364,64.317,64.351,378970000.0
2009-12-18 16:25:00,64.366,64.374,64.342,64.349,392940000.0
2009-12-18 16:30:00,64.358,64.373,64.336,64.356,304290000.0
2009-12-18 16:35:00,64.346,64.356,64.323,64.349,439770000.0
2009-12-18 16:40:00,64.356,64.383,64.344,64.363,330660000.0
2009-12-18 16:45:00,64.371,64.384,64.343,64.37,310540000.0
2009-12-18 16:50:00,64.367,64.382,64.334,64.349,297400000.0
2009-12-18 16:55:00,64.352,64.372,64.346,64.366,460260000.0
2009-12-18 17:00:00,64.377,64.396,64.351,64.364,165420000.0
2009-12-18 17:05:00,64.37,64.44,64.363,64.431,268170000.0
2009-12-18 17:10:00,64.42,64.434,64.41,64.419,303950000.0
2009-12-18 17:15:00,64.416,64.457,64.409,64.438,223520000.0
2009-12-18 17:20:00,64.449,64.54,64.443,64.526,306140000.0
2009-12-18 17:25:00,64.529,64.549,64.473,64.504,385650000.0
2009-12-18 17:30:00,64.51,64.521,64.445,64.474,435460000.0
2009-12-18 17:35:00,64.474,64.576,64.466,64.574,457370000.0
2009-12-18 17:40:00,64.582,64.613,64.542,64.56,431760000.0
2009-12-18 17:45:00,64.554,64.695,64.544,64.686,406870000.0
2009-12-18 17:50:00,64.699,64.72,64.655,64.664,469950000.0
2009-12-18 17:55:00,64.653,64.701,64.608,64.655,344900000.0
2009-12-18 18:00:00,64.664,64.664,64.609,64.612,405980000.0
2009-12-18 18:05:00,64.618,64.637,64.603,64.636,325530000.0
2009-12-18 18:10:00,64.634,64.663,64.621,64.636,333190000.0
2009-12-18 18:15:00,64.641,64.641,64.532,64.532,417170000.0
2009-12-18 18:20:00,64.513,64.525,64.47,64.479,302880000.0
2009-12-18 18:25:00,64.481,64.503,64.421,64.426,324400000.0
2009-12-18 18:30:00,64.427,64.451,64.423,64.431,396740000.0
2009-12-18 18:35:00,64.425,64.425,64.355,64.415,442530000.0
2009-12-18 18:40:00,64.427,64.485,64.42,64.467,187820000.0
2009-12-18 18:45:00,64.465,64.465,64.357,64.368,392630000.0
2009-12-18 18:50:00,64.381,64.445,64.381,64.438,603870000.0
2009-12-18 18:55:00,64.433,64.457,64.431,64.431,395370000.0
2009-12-18 19:00:00,64.426,64.429,64.384,64.409,236130000.0
2009-12-18 19:05:00,64.418,64.442,64.414,64.436,207850000.0
2009-12-18 19:10:00,64.439,64.476,64.439,64.475,385640000.0
2009-12-18 19:15:00,64.478,64.493,64.46,64.469,397190000.0
2009-12-18 19:20:00,64.462,64.486,64.458,64.48,257490000.0
2009-12-18 19:25:00,64.489,64.514,64.479,64.485,268810000.0
2009-12-18 19:30:00,64.5,64.557,64.49,64.553,481180000.0
2009-12-18 19:35:00,64.554,64.585,64.518,64.55,515110000.0
2009-12-18 19:40:00,64.549,64.556,64.533,64.537,251360000.0
2009-12-18 19:45:00,64.546,64.556,64.533,64.537,369020000.0
2009-12-18 19:50:00,64.531,64.531,64.492,64.505,633710000.0
2009-12-18 19:55:00,64.509,64.554,64.509,64.54,395420000.0
2009-12-18 20:00:00,64.553,64.567,64.52,64.52,239960000.0
2009-12-18 20:05:00,64.529,64.546,64.524,64.537,481890000.0
2009-12-18 20:10:00,64.543,64.556,64.527,64.527,324720000.0
2009-12-18 20:15:00,64.536,64.536,64.51,64.516,217900000.0
2009-12-18 20:20:00,64.526,64.538,64.493,64.501,511810000.0
2009-12-18 20:25:00,64.5,64.507,64.489,64.498,273530000.0
2009-12-18 20:30:00,64.506,64.537,64.499,64.535,259610000.0
2009-12-18 20:35:00,64.526,64.536,64.511,64.511,479250000.0
2009-12-18 20:40:00,64.506,64.507,64.473,64.479,513750000.0
2009-12-18 20:45:00,64.481,64.495,64.474,64.488,195310000.0
2009-12-18 20:50:00,64.486,64.52,64.484,64.49,417320000.0
2009-12-18 20:55:00,64.479,64.483,64.427,64.431,378150000.0
2009-12-18 21:00:00,64.434,64.444,64.418,64.443,376200000.0
2009-12-18 21:05:00,64.446,64.458,64.418,64.422,482590000.0
2009-12-18 21:10:00,64.41,64.419,64.37,64.37,434510000.0
2009-12-18 21:15:00,64.372,64.374,64.334,64.351,468850000.0
2009-12-18 21:20:00,64.36,64.404,64.36,64.371,417440000.0
2009-12-18 21:25:00,64.373,64.405,64.355,64.388,348130000.0
2009-12-18 21:30:00,64.375,64.402,64.367,64.393,262310000.0
2009-12-18 21:35:00,64.389,64.414,64.381,64.399,409260000.0
2009-12-18 21:40:00,64.391,64.402,64.375,64.382,183760000.0
2009-12-18 21:45:00,64.385,64.385,64.346,64.375,578910000.0
2009-12-18 21:50:00,64.373,64.422,64.369,64.39,422280000.0
2009-12-18 21:55:00,64.379,64.41,64.325,64.39,570680000.0
2009-12-18 22:00:00,64.419,64.419,64.369,64.394,541200000.0
2009-12-18 22:05:00,64.387,64.418,64.378,64.399,515000000.0
2009-12-18 22:10:00,64.369,64.412,64.369,64.407,461040000.0
2009-12-18 22:15:00,64.426,64.426,64.362,64.373,459000000.0
2009-12-18 22:20:00,64.363,64.393,64.359,64.385,462750000.0
2009-12-18 22:25:00,64.393,64.393,64.345,64.365,383250000.0
2009-12-18 22:30:00,64.382,64.384,64.341,64.346,193000000.0
2009-12-18 22:35:00,64.351,64.375,64.339,64.369,331650000.0
2009-12-18 22:40:00,64.361,64.364,64.342,64.349,132900000.0
2009-12-18 22:45:00,64.357,64.358,64.315,64.327,270960000.0
2009-12-18 22:50:00,64.325,64.344,64.295,64.344,425000000.0
2009-12-18 22:55:00,64.345,64.345,64.301,64.344,448090000.0
2009-12-18 23:00:00,64.351,64.383,64.33,64.369,399370000.0
2009-12-18 23:05:00,64.35,64.404,64.35,64.373,411360000.0
2009-12-18 23:10:00,64.395,64.398,64.325,64.337,405250000.0
2009-12-18 23:15:00,64.35,64.362,64.328,64.34,229800000.0
2009-12-18 23:20:00,64.343,64.363,64.316,64.357,272300000.0
2009-12-18 23:25:00,64.368,64.392,64.359,64.377,372630000.0
2009-12-18 23:30:00,64.387,64.387,64.351,64.378,294110000.0
2009-12-18 23:35:00,64.369,64.4,64.367,64.398,422910000.0
2009-12-18 23:40:00,64.399,64.413,64.387,64.409,199050000.0
2009-12-18 23:45:00,64.419,64.453,64.399,64.435,227600000.0
2009-12-18 23:50:00,64.424,64.469,64.418,64.461,222170000.0
2009-12-18 23:55:00,64.454,64.477,64.406,64.432,426890000.0
2009-12-21 02:00:00,64.398,64.401,64.335,64.373,331100000.0
2009-12-21 02:05:00,64.381,64.382,64.309,64.381,599020000.0
2009-12-21 02:10:00,64.352,64.375,64.344,64.375,407280000.0
2009-12-21 02:15:00,64.372,64.388,64.365,64.379,186520000.0
2009-12-21 02:20:00,64.364,64.469,64.364,64.465,444590000.0
2009-12-21 02:25:00,64.458,64.482,64.436,64.452,390130000.0
2009-12-21 02:30:00,64.47,64.472,64.426,64.472,317520000.0
2009-12-21 02:35:00,64.455,64.472,64.423,64.446,301860000.0
2009-12-21 02:40:00,64.455,64.458,64.402,64.432,308880000.0
2009-12-21 02:45:00,64.445,64.507,64.431,64.473,322600000.0
2009-12-21 02:50:00,64.5,64.558,64.5,64.552,308470000.0
2009-12-21 02:55:00,64.537,64.556,64.46,64.466,385550000.0
2009-12-21 03:00:00,64.463,64.479,64.426,64.475,324450000.0
2009-12-21 03:05:00,64.474,64.511,64.471,64.483,449850000.0
2009-12-21 03:10:00,64.476,64.499,64.425,64.441,384670000.0
2009-12-21 03:15:00,64.449,64.454,64.427,64.446,412380000.0
2009-12-21 03:20:00,64.442,64.461,64.423,64.441,442050000.0
2009-12-21 03:25:00,64.438,64.505,64.427,64.485,419350000.0
2009-12-21 03:30:00,64.486,64.492,64.455,64.477,351300000.0
2009-12-21 03:35:00,64.474,64.483,64.433,64.46,275160000.0
2009-12-21 03:40:00,64.445,64.461,64.426,64.428,190490000.0
2009-12-21 03:45:00,64.445,64.485,64.413,64.45,300680000.0
2009-12-21 03:50:00,64.456,64.462,64.422,64.435,262520000.0
2009-12-21 03:55:00,64.432,64.459,64.415,64.422,166340000.0
2009-12-21 04:00:00,64.417,64.441,64.396,64.409,440220000.0
2009-12-21 04:05:00,64.396,64.412,64.383,64.398,212350000.0
2009-12-21 04:10:00,64.38,64.387,64.354,64.354,225450000.0
2009-12-21 04:15:00,64.364,64.368,64.332,64.338,297790000.0
2009-12-21 04:20:00,64.336,64.384,64.334,64.379,410710000.0
2009-12-21 04:25:00,64.375,64.396,64.374,64.382,298510000.0
2009-12-21 04:30:00,64.383,64.391,64.368,64.384,381760000.0
2009-12-21 04:35:00,64.387,64.395,64.366,64.371,348610000.0
2009-12-21 04:40:00,64.369,64.385,64.364,64.37,283190000.0
2009-12-21 04:45:00,64.386,64.404,64.368,64.399,524390000.0
2009-12-21 04:50:00,64.409,64.417,64.392,64.404,422370000.0
2009-12-21 04:55:00,64.393,64.408,64.383,64.39,401140000.0
2009-12-21 05:00:00,64.391,64.419,64.38,64.417,446240000.0
2009-12-21 05:05:00,64.412,64.444,64.403,64.423,407810000.0
2009-12-21 05:10:00,64.427,64.455,64.411,64.45,255830000.0
2009-12-21 05:15:00,64.451,64.451,64.414,64.424,619650000.0
2009-12-21 05:20:00,64.418,64.425,64.409,64.414,406480000.0
2009-12-21 05:25:00,64.423,64.423,64.401,64.405,140400000.0
2009-12-21 05:30:00,64.424,64.426,64.382,64.401,386590000.0
2009-12-21 05:35:00,64.396,64.424,64.393,64.405,459550000.0
2009-12-21 05:40:00,64.389,64.425,64.388,64.411,443510000.0
2009-12-21 05:45:00,64.42,64.423,64.39,64.398,453050000.0
2009-12-21 05:50:00,64.392,64.403,64.367,64.399,560770000.0
2009-12-21 05:55:00,64.396,64.416,64.384,64.393,586720000.0
2009-12-21 06:00:00,64.395,64.403,64.369,64.376,600500000.0
2009-12-21 06:05:00,64.383,64.393,64.357,64.357,378150000.0
2009-12-21 06:10:00,64.349,64.371,64.321,64.356,538130000.0
2009-12-21 06:15:00,64.354,64.354,64.323,64.34,271920000.0
2009-12-21 06:20:00,64.336,64.348,64.324,64.334,520100000.0
2009-12-21 06:25:00,64.337,64.348,64.326,64.336,345780000.0
2009-12-21 06:30:00,64.342,64.352,64.33,64.344,350430000.0
2009-12-21 06:35:00,64.349,64.367,64.331,64.356,419140000.0
2009-12-21 06:40:00,64.362,64.386,64.343,64.36,478290000.0
2009-12-21 06:45:00,64.357,64.372,64.315,64.33,431410000.0
2009-12-21 06:50:00,64.327,64.363,64.311,64.35,485600000.0
2009-12-21 06:55:00,64.338,64.348,64.306,64.312,370490000.0
2009-12-21 07:00:00,64.318,64.334,64.309,64.324,422070000.0
2009-12-21 07:05:00,64.317,64.337,64.311,64.316,425450000.0
2009-12-21 07:10:00,64.306,64.326,64.306,64.319,339930000.0
2009-12-21 07:15:00,64.325,64.325,64.289,64.294,516440000.0
2009-12-21 07:20:00,64.288,64.316,64.281,64.305,477990000.0
2009-12-21 07:25:00,64.298,64.344,64.291,64.331,269890000.0
2009-12-21 07:30:00,64.328,64.332,64.311,64.315,317490000.0
2009-12-21 07:35:00,64.319,64.326,64.302,64.309,539300000.0
2009-12-21 07:40:00,64.308,64.321,64.302,64.304,220990000.0
2009-12-21 07:45:00,64.326,64.333,64.3,64.3,335120000.0
2009-12-21 07:50:00,64.294,64.308,64.265,64.274,469840000.0
2009-12-21 07:55:00,64.284,64.317,64.271,64.301,237260000.0
2009-12-21 08:00:00,64.3,64.334,64.284,64.315,403870000.0
2009-12-21 08:05:00,64.323,64.376,64.311,64.343,618220000.0
2009-12-21 08:10:00,64.352,64.363,64.31,64.348,363810000.0
2009-12-21 08:15:00,64.352,64.387,64.336,64.367,250990000.0
2009-12-21 08:20:00,64.368,64.393,64.362,64.382,520670000.0
2009-12-21 08:25:00,64.379,64.412,64.364,64.398,509600000.0
2009-12-21 08:30:00,64.4,64.414,64.382,64.392,262040000.0
2009-12-21 08:35:00,64.395,64.401,64.373,64.373,323170000.0
2009-12-21 08:40:00,64.385,64.41,64.371,64.399,379610000.0
2009-12-21 08:45:00,64.407,64.417,64.373,64.376,374340000.0
2009-12-21 08:50:00,64.384,64.48,64.384,64.461,410090000.0
2009-12-21 08:55:00,64.458,64.469,64.425,64.427,271730000.0
2009-12-21 09:00:00,64.437,64.448,64.41,64.413,417820000.0
2009-12-21 09:05:00,64.418,64.425,64.376,64.383,598950000.0
2009-12-21 09:10:00,64.383,64.393,64.362,64.368,406360000.0
2009-12-21 09:15:00,64.363,64.383,64.343,64.364,174150000.0
2009-12-21 09:20:00,64.364,64.383,64.362,64.368,433740000.0
2009-12-21 09:25:00,64.363,64.376,64.345,64.347,412420000.0
2009-12-21 09:30:00,64.347,64.371,64.342,64.36,314030000.0
2009-12-21 09:35:00,64.366,64.377,64.338,64.356,308810000.0
2009-12-21 09:40:00,64.35,64.396,64.333,64.385,409160000.0
2009-12-21 09:45:00,64.407,64.418,64.393,64.412,332610000.0
2009-12-21 09:50:00,64.405,64.437,64.404,64.43,334320000.0
2009-12-21 09:55:00,64.446,64.447,64.423,64.429,410500000.0
2009-12-21 10:00:00,64.422,64.445,64.412,64.436,341960000.0
2009-12-21 10:05:00,64.424,64.442,64.411,64.427,463890000.0
2009-12-21 10:10:00,64.432,64.445,64.397,64.408,393260000.0
2009-12-21 10:15:00,64.404,64.424,64.38,64.396,424780000.0
2009-12-21 10:20:00,64.398,64.417,64.373,64.392,460600000.0
2009-12-21 10:25:00,64.38,64.424,64.379,64.424,444240000.0
2009-12-21 10:30:00,64.424,64.455,64.411,64.439,363050000.0
2009-12-21 10:35:00,64.436,64.454,64.42,64.437,327070000.0
2009-12-21 10:40:00,64.437,64.463,64.417,64.453,233910000.0
2009-12-21 10:45:00,64.452,64.467,64.411,64.414,295550000.0
2009-12-21 10:50:00,64.411,64.485,64.411,64.464,272680000.0
2009-12-21 10:55:00,64.458,64.474,64.434,64.44,167050000.0
2009-12-21 11:00:00,64.459,64.463,64.442,64.446,459490000.0
2009-12-21 11:05:00,64.443,64.465,64.442,64.449,295870000.0
2009-12-21 11:10:00,64.458,64.463,64.426,64.43,314530000.0
2009-12-21 11:15:00,64.437,64.439,64.373,64.378,331350000.0
2009-12-21 11:20:00,64.38,64.382,64.297,64.321,440180000.0
2009-12-21 11:25:00,64.331,64.375,64.319,64.349,314400000.0
2009-12-21 11:30:00,64.348,64.354,64.329,64.34,383020000.0
2009-12-21 11:35:00,64.332,64.334,64.305,64.315,369600000.0
2009-12-21 11:40:00,64.32,64.332,64.288,64.303,352090000.0
2009-12-21 11:45:00,64.301,64.368,64.292,64.35,513200000.0
2009-12-21 11:50:00,64.352,64.381,64.341,64.357,415050000.0
2009-12-21 11:55:00,64.355,64.356,64.315,64.326,392870000.0
2009-12-21 12:00:00,64.318,64.347,64.31,64.34,445140000.0
2009-12-21 12:05:00,64.347,64.348,64.301,64.325,418260000.0
2009-12-21 12:10:00,64.321,64.346,64.312,64.33,441420000.0
2009-12-21 12:15:00,64.343,64.343,64.28,64.297,590380000.0
2009-12-21 12:20:00,64.293,64.324,64.293,64.315,431800000.0
2009-12-21 12:25:00,64.316,64.321,64.287,64.288,443330000.0
2009-12-21 12:30:00,64.299,64.334,64.286,64.327,378930000.0
2009-12-21 12:35:00,64.336,64.348,64.316,64.321,435420000.0
2009-12-21 12:40:00,64.311,64.344,64.311,64.341,443960000.0
2009-12-21 12:45:00,64.342,64.343,64.311,64.322,445220000.0
2009-12-21 12:50:00,64.322,64.327,64.299,64.31,529440000.0
2009-12-21 12:55:00,64.314,64.329,64.303,64.319,496640000.0
2009-12-21 13:00:00,64.312,64.335,64.3,64.326,570650000.0
2009-12-21 13:05:00,64.346,64.347,64.317,64.333,503670000.0
2009-12-21 13:10:00,64.331,64.376,64.331,64.362,537300000.0
2009-12-21 13:15:00,64.37,64.383,64.357,64.374,338420000.0
2009-12-21 13:20:00,64.367,64.398,64.338,64.386,535780000.0
2009-12-21 13:25:00,64.396,64.426,64.376,64.387,349160000.0
2009-12-21 13:30:00,64.39,64.411,64.36,64.39,368900000.0
2009-12-21 13:35:00,64.384,64.419,64.37,64.409,424230000.0
2009-12-21 13:40:00,64.43,64.45,64.415,64.439,485200000.0
2009-12-21 13:45:00,64.451,64.462,64.434,64.453,441920000.0
2009-12-21 13:50:00,64.456,64.505,64.456,64.491,491200000.0
2009-12-21 13:55:00,64.49,64.504,64.483,64.504,242160000.0
2009-12-21 14:00:00,64.504,64.504,64.431,64.433,514590000.0
2009-12-21 14:05:00,64.453,64.457,64.439,64.44,417240000.0
2009-12-21 14:10:00,64.431,64.456,64.424,64.438,400870000.0
2009-12-21 14:15:00,64.451,64.456,64.428,64.429,649380000.0
2009-12-21 14:20:00,64.426,64.434,64.397,64.426,367560000.0
2009-12-21 14:25:00,64.437,64.463,64.423,64.457,192840000.0
2009-12-21 14:30:00,64.459,64.495,64.446,64.489,405310000.0
2009-12-21 14:35:00,64.48,64.499,64.47,64.47,396030000.0
2009-12-21 14:40:00,64.482,64.488,64.466,64.479,580830000.0
2009-12-21 14:45:00,64.491,64.516,64.483,64.516,377410000.0
2009-12-21 14:50:00,64.51,64.518,64.482,64.491,171910000.0
2009-12-21 14:55:00,64.479,64.493,64.453,64.479,419290000.0
2009-12-21 15:00:00,64.484,64.495,64.472,64.479,402090000.0
2009-12-21 15:05:00,64.472,64.505,64.47,64.49,315490000.0
2009-12-21 15:10:00,64.483,64.531,64.476,64.514,294990000.0
2009-12-21 15:15:00,64.516,64.523,64.492,64.495,410400000.0
2009-12-21 15:20:00,64.497,64.508,64.489,64.494,325510000.0
2009-12-21 15:25:00,64.498,64.507,64.477,64.492,327330000.0
2009-12-21 15:30:00,64.494,64.501,64.461,64.475,397490000.0
2009-12-21 15:35:00,64.462,64.507,64.461,64.497,323060000.0
2009-12-21 15:40:00,64.49,64.507,64.468,64.476,469240000.0
2009-12-21 15:45:00,64.483,64.487,64.468,64.479,400730000.0
2009-12-21 15:50:00,64.485,64.492,64.469,64.479,421800000.0
2009-12-21 15:55:00,64.48,64.5,64.479,64.496,454180000.0
2009-12-21 16:00:00,64.497,64.507,64.488,64.5,425490000.0
2009-12-21 16:05:00,64.494,64.505,64.465,64.484,378900000.0
2009-12-21 16:10:00,64.491,64.507,64.49,64.498,312300000.0
2009-12-21 16:15:00,64.515,64.6,64.494,64.553,232460000.0
2009-12-21 16:20:00,64.572,64.615,64.572,64.583,285340000.0
2009-12-21 16:25:00,64.587,64.603,64.567,64.58,241350000.0
2009-12-21 16:30:00,64.584,64.613,64.583,64.6,162750000.0
2009-12-21 16:35:00,64.608,64.63,64.585,64.597,455370000.0
2009-12-21 16:40:00,64.603,64.627,64.6,64.611,290270000.0
2009-12-21 16:45:00,64.617,64.631,64.599,64.61,227080000.0
2009-12-21 16:50:00,64.619,64.644,64.611,64.64,310500000.0
2009-12-21 16:55:00,64.644,64.686,64.635,64.672,426750000.0
2009-12-21 17:00:00,64.674,64.685,64.661,64.682,306040000.0
2009-12-21 17:05:00,64.693,64.719,64.678,64.708,387240000.0
2009-12-21 17:10:00,64.694,64.721,64.692,64.705,370620000.0
2009-12-21 17:15:00,64.704,64.706,64.683,64.683,362910000.0
2009-12-21 17:20:00,64.674,64.724,64.674,64.698,517920000.0
2009-12-21 17:25:00,64.709,64.753,64.707,64.728,392400000.0
2009-12-21 17:30:00,64.734,64.745,64.713,64.722,413760000.0
2009-12-21 17:35:00,64.73,64.734,64.7,64.706,455380000.0
2009-12-21 17:40:00,64.712,64.721,64.675,64.71,417550000.0
2009-12-21 17:45:00,64.713,64.723,64.644,64.644,437590000.0
2009-12-21 17:50:00,64.653,64.69,64.653,64.677,583130000.0
2009-12-21 17:55:00,64.682,64.705,64.663,64.681,418480000.0
2009-12-21 18:00:00,64.671,64.673,64.641,64.651,416340000.0
2009-12-21 18:05:00,64.655,64.669,64.636,64.66,365850000.0
2009-12-21 18:10:00,64.659,64.662,64.62,64.62,393690000.0
2009-12-21 18:15:00,64.637,64.665,64.622,64.659,322160000.0
2009-12-21 18:20:00,64.663,64.693,64.661,64.678,450690000.0
2009-12-21 18:25:00,64.672,64.706,64.671,64.685,569570000.0
2009-12-21 18:30:00,64.675,64.693,64.663,64.673,313220000.0
2009-12-21 18:35:00,64.678,64.687,64.662,64.671,241500000.0
2009-12-21 18:40:00,64.679,64.692,64.66,64.663,543250000.0
2009-12-21 18:45:00,64.67,64.678,64.655,64.667,263590000.0
2009-12-21 18:50:00,64.656,64.686,64.655,64.675,342350000.0
2009-12-21 18:55:00,64.688,64.692,64.68,64.689,263580000.0
2009-12-21 19:00:00,64.682,64.685,64.654,64.655,280220000.0
2009-12-21 19:05:00,64.662,64.678,64.652,64.669,406680000.0
2009-12-21 19:10:00,64.654,64.685,64.654,64.674,314860000.0
2009-12-21 19:15:00,64.689,64.693,64.661,64.68,540070000.0
2009-12-21 19:20:00,64.678,64.7,64.678,64.69,486880000.0
2009-12-21 19:25:00,64.688,64.699,64.68,64.683,279350000.0
2009-12-21 19:30:00,64.686,64.699,64.677,64.682,494540000.0
2009-12-21 19:35:00,64.693,64.693,64.674,64.68,211840000.0
2009-12-21 19:40:00,64.663,64.688,64.66,64.684,398210000.0
2009-12-21 19:45:00,64.692,64.72,64.681,64.706,638780000.0
2009-12-21 19:50:00,64.704,64.71,64.681,64.697,365160000.0
2009-12-21 19:55:00,64.68,64.704,64.679,64.696,190750000.0
2009-12-21 20:00:00,64.703,64.715,64.682,64.693,482240000.0
2009-12-21 20:05:00,64.695,64.703,64.683,64.692,306530000.0
2009-12-21 20:10:00,64.693,64.717,64.69,64.706,528630000.0
2009-12-21 20:15:00,64.719,64.795,64.701,64.795,482070000.0
2009-12-21 20:20:00,64.796,64.814,64.771,64.788,198290000.0
2009-12-21 20:25:00,64.775,64.82,64.763,64.793,379980000.0
2009-12-21 20:30:00,64.806,64.823,64.783,64.812,445780000.0
2009-12-21 20:35:00,64.809,64.825,64.792,64.808,264590000.0
2009-12-21 20:40:00,64.815,64.817,64.77,64.785,305230000.0
2009-12-21 20:45:00,64.796,64.806,64.777,64.782,438450000.0
2009-12-21 20:50:00,64.792,64.806,64.769,64.796,303980000.0
2009-12-21 20:55:00,64.803,64.804,64.785,64.801,229000000.0
2009-12-21 21:00:00,64.796,64.827,64.79,64.823,270410000.0
2009-12-21 21:05:00,64.812,64.835,64.796,64.803,392830000.0
2009-12-21 21:10:00,64.797,64.816,64.779,64.801,610660000.0
2009-12-21 21:15:00,64.802,64.816,64.765,64.766,286460000.0
2009-12-21 21:20:00,64.782,64.803,64.771,64.772,279490000.0
2009-12-21 21:25:00,64.783,64.816,64.771,64.816,386450000.0
2009-12-21 21:30:00,64.814,64.832,64.792,64.825,620140000.0
2009-12-21 21:35:00,64.822,64.833,64.811,64.83,353240000.0
2009-12-21 21:40:00,64.831,64.867,64.831,64.865,401870000.0
2009-12-21 21:45:00,64.854,64.865,64.815,64.829,638860000.0
2009-12-21 21:50:00,64.814,64.834,64.81,64.825,367400000.0
2009-12-21 21:55:00,64.819,64.832,64.787,64.832,187680000.0
2009-12-21 22:00:00,64.827,64.829,64.8,64.822,389390000.0
2009-12-21 22:05:00,64.811,64.836,64.808,64.82,638560000.0
2009-12-21 22:10:00,64.827,64.854,64.805,64.817,357890000.0
2009-12-21 22:15:00,64.809,64.814,64.795,64.807,128590000.0
2009-12-21 22:20:00,64.8,64.812,64.783,64.8,403100000.0
2009-12-21 22:25:00,64.799,64.814,64.779,64.808,596600000.0
2009-12-21 22:30:00,64.815,64.826,64.8,64.826,284700000.0
2009-12-21 22:35:00,64.825,64.838,64.812,64.822,256280000.0
2009-12-21 22:40:00,64.802,64.828,64.802,64.819,275630000.0
2009-12-21 22:45:00,64.831,64.835,64.816,64.818,353450000.0
2009-12-21 22:50:00,64.821,64.824,64.806,64.822,305580000.0
2009-12-21 22:55:00,64.809,64.833,64.8,64.803,547180000.0
2009-12-21 23:00:00,64.819,64.82,64.793,64.796,502620000.0
2009-12-21 23:05:00,64.788,64.815,64.787,64.809,190850000.0
2009-12-21 23:10:00,64.807,64.816,64.803,64.808,315150000.0
2009-12-21 23:15:00,64.814,64.816,64.781,64.807,548610000.0
2009-12-21 23:20:00,64.807,64.816,64.799,64.804,464860000.0
2009-12-21 23:25:00,64.814,64.815,64.791,64.793,218520000.0
2009-12-21 23:30:00,64.802,64.807,64.778,64.785,485060000.0
2009-12-21 23:35:00,64.8,64.8,64.764,64.778,204170000.0
2009-12-21 23:40:00,64.785,64.787,64.769,64.779,195190000.0
2009-12-21 23:45:00,64.795,64.798,64.768,64.771,261930000.0
2009-12-21 23:50:00,64.768,64.79,64.737,64.745,404680000.0
2009-12-21 23:55:00,64.749,64.816,64.744,64.799,630720000.0
2009-12-22 00:00:00,64.798,64.807,64.777,64.802,420160000.0
2009-12-22 00:05:00,64.808,64.822,64.799,64.806,187670000.0
2009-12-22 00:10:00,64.797,64.844,64.791,64.811,310500000.0
2009-12-22 00:15:00,64.858,64.858,64.807,64.818,384800000.0
2009-12-22 00:20:00,64.825,64.83,64.803,64.811,613640000.0
2009-12-22 00:25:00,64.818,64.821,64.754,64.799,314300000.0
2009-12-22 00:30:00,64.799,64.823,64.756,64.796,557590000.0
2009-12-22 00:35:00,64.812,64.813,64.794,64.804,134290000.0
2009-12-22 00:40:00,64.793,64.806,64.792,64.803,138710000.0
2009-12-22 00:45:00,64.814,64.814,64.79,64.795,260000000.0
2009-12-22 00:50:00,64.815,64.815,64.779,64.781,315420000.0
2009-12-22 00:55:00,64.781,64.813,64.781,64.791,568540000.0
2009-12-22 01:00:00,64.799,64.801,64.773,64.786,503450000.0
2009-12-22 01:05:00,64.799,64.824,64.772,64.813,196610000.0
2009-12-22 01:10:00,64.768,64.81,64.763,64.802,274290000.0
2009-12-22 01:15:00,64.82,64.82,64.758,64.785,396380000.0
2009-12-22 01:20:00,64.745,64.803,64.745,64.795,590730000.0
2009-12-22 01:25:00,64.748,64.796,64.748,64.782,387860000.0
2009-12-22 01:30:00,64.794,64.804,64.774,64.79,183380000.0
2009-12-22 01:35:00,64.788,64.805,64.775,64.787,442310000.0
2009-12-22 01:40:00,64.785,64.785,64.744,64.75,405350000.0
2009-12-22 01:45:00,64.771,64.774,64.718,64.729,327820000.0
2009-12-22 01:50:00,64.719,64.724,64.693,64.705,304670000.0
2009-12-22 01:55:00,64.694,64.711,64.684,64.711,356340000.0
2009-12-22 02:00:00,64.725,64.768,64.72,64.756,166530000.0
2009-12-22 02:05:00,64.749,64.781,64.741,64.765,434250000.0
2009-12-22 02:10:00,64.753,64.753,64.714,64.718,413600000.0
2009-12-22 02:15:00,64.737,64.751,64.714,64.731,307780000.0
2009-12-22 02:20:00,64.73,64.743,64.704,64.718,320530000.0
2009-12-22 02:25:00,64.735,64.742,64.712,64.735,317240000.0
2009-12-22 02:30:00,64.732,64.746,64.714,64.717,211300000.0
2009-12-22 02:35:00,64.712,64.732,64.696,64.7,186690000.0
2009-12-22 02:40:00,64.725,64.734,64.654,64.672,348100000.0
2009-12-22 02:45:00,64.666,64.683,64.643,64.663,599670000.0
2009-12-22 02:50:00,64.677,64.72,64.658,64.7,378540000.0
2009-12-22 02:55:00,64.697,64.773,64.695,64.773,310410000.0
2009-12-22 03:00:00,64.789,64.81,64.768,64.771,425220000.0
2009-12-22 03:05:00,64.794,64.903,64.77,64.903,176510000.0
2009-12-22 03:10:00,64.902,64.949,64.871,64.886,372790000.0
2009-12-22 03:15:00,64.895,64.916,64.875,64.912,588920000.0
2009-12-22 03:20:00,64.924,64.994,64.924,64.962,382390000.0
2009-12-22 03:25:00,64.965,64.969,64.919,64.937,325130000.0
2009-12-22 03:30:00,64.945,64.992,64.925,64.989,237250000.0
2009-12-22 03:35:00,64.981,64.995,64.898,64.927,450770000.0
2009-12-22 03:40:00,64.924,64.925,64.878,64.909,326120000.0
2009-12-22 03:45:00,64.925,64.933,64.88,64.89,319800000.0
2009-12-22 03:50:00,64.911,64.93,64.893,64.916,225850000.0
2009-12-22 03:55:00,64.918,64.925,64.895,64.925,233420000.0
2009-12-22 04:00:00,64.93,64.963,64.915,64.94,321460000.0
2009-12-22 04:05:00,64.93,64.957,64.93,64.947,384720000.0
2009-12-22 04:10:00,64.944,64.975,64.93,64.975,158810000.0
2009-12-22 04:15:00,64.97,65.003,64.931,64.946,320350000.0
2009-12-22 04:20:00,64.929,64.947,64.911,64.932,369110000.0
2009-12-22 04:25:00,64.932,64.953,64.913,64.938,474530000.0
2009-12-22 04:30:00,64.943,64.96,64.918,64.921,450710000.0
2009-12-22 04:35:00,64.913,64.958,64.907,64.928,342220000.0
2009-12-22 04:40:00,64.911,64.968,64.911,64.958,504000000.0
2009-12-22 04:45:00,64.969,65.0,64.951,64.997,450070000.0
2009-12-22 04:50:00,64.984,64.991,64.961,64.967,284030000.0
2009-12-22 04:55:00,64.968,64.992,64.94,64.949,507480000.0
2009-12-22 05:00:00,64.938,64.967,64.926,64.96,261570000.0
2009-12-22 05:05:00,64.962,64.992,64.935,64.952,294800000.0
2009-12-22 05:10:00,64.956,64.965,64.932,64.932,526010000.0
2009-12-22 05:15:00,64.955,64.963,64.926,64.941,436490000.0
2009-12-22 05:20:00,64.943,64.957,64.927,64.944,248370000.0
2009-12-22 05:25:00,64.938,64.966,64.929,64.943,516580000.0
2009-12-22 05:30:00,64.958,64.966,64.942,64.961,315960000.0
2009-12-22 05:35:00,64.959,64.974,64.936,64.954,312910000.0
2009-12-22 05:40:00,64.961,64.975,64.931,64.936,328080000.0
2009-12-22 05:45:00,64.957,64.958,64.932,64.938,408970000.0
2009-12-22 05:50:00,64.944,64.968,64.914,64.962,241810000.0
2009-12-22 05:55:00,64.959,64.973,64.947,64.967,326950000.0
2009-12-22 06:00:00,64.967,64.985,64.946,64.96,307100000.0
2009-12-22 06:05:00,64.953,64.969,64.926,64.947,330120000.0
2009-12-22 06:10:00,64.966,64.976,64.942,64.958,222420000.0
2009-12-22 06:15:00,64.978,64.99,64.953,64.956,312410000.0
2009-12-22 06:20:00,64.958,64.965,64.921,64.945,239070000.0
2009-12-22 06:25:00,64.928,64.946,64.916,64.928,419150000.0
2009-12-22 06:30:00,64.945,64.955,64.923,64.935,517760000.0
2009-12-22 06:35:00,64.943,64.965,64.931,64.931,304700000.0
2009-12-22 06:40:00,64.942,64.983,64.936,64.976,416400000.0
2009-12-22 06:45:00,64.984,64.998,64.963,64.987,292920000.0
2009-12-22 06:50:00,64.983,64.993,64.928,64.952,491310000.0
2009-12-22 06:55:00,64.947,64.962,64.927,64.949,389290000.0
2009-12-22 07:00:00,64.963,64.97,64.943,64.957,262610000.0
2009-12-22 07:05:00,64.951,64.965,64.934,64.957,449160000.0
2009-12-22 07:10:00,64.949,64.98,64.922,64.939,261570000.0
2009-12-22 07:15:00,64.946,64.962,64.912,64.93,244060000.0
2009-12-22 07:20:00,64.927,64.933,64.903,64.926,325880000.0
2009-12-22 07:25:00,64.911,64.931,64.885,64.903,364890000.0
2009-12-22 07:30:00,64.929,64.936,64.902,64.929,589580000.0
2009-12-22 07:35:00,64.927,64.946,64.914,64.938,386700000.0
2009-12-22 07:40:00,64.913,64.942,64.909,64.942,304650000.0
2009-12-22 07:45:00,64.953,64.953,64.896,64.916,190530000.0
2009-12-22 07:50:00,64.923,64.926,64.846,64.867,279900000.0
2009-12-22 07:55:00,64.853,64.894,64.845,64.886,495130000.0
2009-12-22 08:00:00,64.893,64.893,64.835,64.877,436740000.0
2009-12-22 08:05:00,64.86,64.888,64.844,64.879,375300000.0
2009-12-22 08:10:00,64.887,64.891,64.872,64.889,350260000.0
2009-12-22 08:15:00,64.884,64.892,64.87,64.887,303130000.0
2009-12-22 08:20:00,64.871,64.923,64.871,64.891,247850000.0
2009-12-22 08:25:00,64.883,64.912,64.873,64.895,316880000.0
2009-12-22 08:30:00,64.888,64.912,64.877,64.902,166330000.0
2009-12-22 08:35:00,64.896,64.915,64.874,64.878,576220000.0
2009-12-22 08:40:00,64.877,64.915,64.859,64.864,436310000.0
2009-12-22 08:45:00,64.849,64.87,64.821,64.838,250300000.0
2009-12-22 08:50:00,64.838,64.864,64.82,64.855,224440000.0
2009-12-22 08:55:00,64.838,64.863,64.812,64.846,243170000.0
2009-12-22 09:00:00,64.866,64.866,64.83,64.839,480600000.0
2009-12-22 09:05:00,64.835,64.902,64.835,64.89,547110000.0
2009-12-22 09:10:00,64.888,64.903,64.842,64.848,336120000.0
2009-12-22 09:15:00,64.854,64.869,64.828,64.842,522320000.0
2009-12-22 09:20:00,64.844,64.853,64.812,64.849,463130000.0
2009-12-22 09:25:00,64.838,64.855,64.826,64.855,271200000.0
2009-12-22 09:30:00,64.853,64.853,64.823,64.839,195730000.0
2009-12-22 09:35:00,64.821,64.844,64.802,64.817,451180000.0
2009-12-22 09:40:00,64.828,64.859,64.815,64.846,582850000.0
2009-12-22 09:45:00,64.847,64.881,64.824,64.848,345030000.0
2009-12-22 09:50:00,64.846,64.86,64.824,64.829,325400000.0
2009-12-22 09:55:00,64.841,64.866,64.796,64.832,321770000.0
2009-12-22 10:00:00,64.843,64.895,64.832,64.879,306350000.0
2009-12-22 10:05:00,64.873,64.873,64.837,64.858,436440000.0
2009-12-22 10:10:00,64.858,64.874,64.827,64.85,345960000.0
2009-12-22 10:15:00,64.853,64.861,64.824,64.841,292290000.0
2009-12-22 10:20:00,64.85,64.868,64.837,64.858,514940000.0
2009-12-22 10:25:00,64.851,64.87,64.823,64.867,202970000.0
2009-12-22 10:30:00,64.878,64.882,64.853,64.866,338970000.0
2009-12-22 10:35:00,64.864,64.87,64.83,64.861,572630000.0
2009-12-22 10:40:00,64.852,64.883,64.852,64.866,434410000.0
2009-12-22 10:45:00,64.878,64.906,64.87,64.906,191280000.0
2009-12-22 10:50:00,64.901,64.933,64.895,64.919,458750000.0
2009-12-22 10:55:00,64.925,64.946,64.913,64.946,554740000.0
2009-12-22 11:00:00,64.929,64.94,64.912,64.928,321180000.0
2009-12-22 11:05:00,64.929,64.937,64.905,64.918,340460000.0
2009-12-22 11:10:00,64.906,64.926,64.896,64.897,585410000.0
2009-12-22 11:15:00,64.896,64.95,64.888,64.934,409250000.0
2009-12-22 11:20:00,64.909,64.922,64.882,64.882,342610000.0
2009-12-22 11:25:00,64.888,64.911,64.855,64.857,563020000.0
2009-12-22 11:30:00,64.824,64.893,64.818,64.878,435230000.0
2009-12-22 11:35:00,64.869,64.877,64.852,64.871,334620000.0
2009-12-22 11:40:00,64.866,64.9,64.856,64.887,303330000.0
2009-12-22 11:45:00,64.912,64.912,64.869,64.899,540550000.0
2009-12-22 11:50:00,64.909,64.926,64.903,64.916,276780000.0
2009-12-22 11:55:00,64.928,64.936,64.91,64.916,201190000.0
2009-12-22 12:00:00,64.916,64.931,64.884,64.917,544070000.0
2009-12-22 12:05:00,64.917,64.929,64.902,64.908,466290000.0
2009-12-22 12:10:00,64.9,64.951,64.9,64.936,303320000.0
2009-12-22 12:15:00,64.956,64.964,64.934,64.958,462160000.0
2009-12-22 12:20:00,64.952,64.966,64.858,64.957,548840000.0
2009-12-22 12:25:00,64.957,64.962,64.931,64.939,299550000.0
2009-12-22 12:30:00,64.954,64.967,64.924,64.956,541020000.0
2009-12-22 12:35:00,64.941,64.965,64.931,64.94,282790000.0
2009-12-22 12:40:00,64.94,64.983,64.938,64.983,206270000.0
2009-12-22 12:45:00,64.989,64.989,64.951,64.959,517990000.0
2009-12-22 12:50:00,64.951,64.965,64.938,64.96,466910000.0
2009-12-22 12:55:00,64.957,64.994,64.95,64.994,332390000.0
2009-12-22 13:00:00,64.993,64.996,64.971,64.982,340710000.0
2009-12-22 13:05:00,64.978,64.993,64.968,64.968,574200000.0
2009-12-22 13:10:00,64.977,64.987,64.973,64.977,285990000.0
2009-12-22 13:15:00,64.987,64.989,64.953,64.953,228180000.0
2009-12-22 13:20:00,64.959,64.975,64.953,64.954,338320000.0
2009-12-22 13:25:00,64.962,64.975,64.942,64.957,387830000.0
2009-12-22 13:30:00,64.967,64.967,64.94,64.95,259990000.0
2009-12-22 13:35:00,64.943,64.976,64.93,64.93,317520000.0
2009-12-22 13:40:00,64.938,64.965,64.932,64.942,495710000.0
2009-12-22 13:45:00,64.962,64.966,64.937,64.966,349640000.0
2009-12-22 13:50:00,64.963,64.963,64.938,64.951,340380000.0
2009-12-22 13:55:00,64.941,65.019,64.941,65.019,225630000.0
2009-12-22 14:00:00,65.031,65.032,65.001,65.016,308880000.0
2009-12-22 14:05:00,65.025,65.034,64.988,64.995,555430000.0
2009-12-22 14:10:00,64.995,65.013,64.982,64.998,361780000.0
2009-12-22 14:15:00,65.0,65.032,64.995,65.018,250200000.0
2009-12-22 14:20:00,65.018,65.041,65.013,65.024,330260000.0
2009-12-22 14:25:00,65.032,65.036,65.005,65.027,327360000.0
2009-12-22 14:30:00,65.028,65.047,65.025,65.044,371480000.0
2009-12-22 14:35:00,65.036,65.037,65.017,65.017,327500000.0
2009-12-22 14:40:00,65.04,65.058,65.03,65.051,205680000.0
2009-12-22 14:45:00,65.065,65.065,65.033,65.048,540130000.0
2009-12-22 14:50:00,65.046,65.056,65.013,65.024,365840000.0
2009-12-22 14:55:00,65.022,65.093,65.022,65.087,429740000.0
2009-12-22 15:00:00,65.097,65.098,65.071,65.082,374730000.0
2009-12-22 15:05:00,65.089,65.154,65.083,65.107,336080000.0
2009-12-22 15:10:00,65.099,65.135,65.093,65.135,426080000.0
2009-12-22 15:15:00,65.144,65.144,65.083,65.104,445340000.0
2009-12-22 15:20:00,65.106,65.113,65.073,65.073,399320000.0
2009-12-22 15:25:00,65.074,65.11,65.053,65.081,320840000.0
2009-12-22 15:30:00,65.042,65.042,64.927,64.988,375250000.0
2009-12-22 15:35:00,64.969,64.971,64.913,64.925,435670000.0
2009-12-22 15:40:00,64.932,64.981,64.912,64.961,195160000.0
2009-12-22 15:45:00,64.942,64.999,64.942,64.995,394170000.0
2009-12-22 15:50:00,64.994,65.016,64.958,64.968,603360000.0
2009-12-22 15:55:00,64.967,64.977,64.945,64.969,392140000.0
2009-12-22 16:00:00,64.983,65.014,64.971,64.986,403100000.0
2009-12-22 16:05:00,64.985,64.996,64.964,64.996,292000000.0
2009-12-22 16:10:00,65.006,65.03,64.974,65.027,302760000.0
2009-12-22 16:15:00,65.022,65.039,64.982,65.022,540290000.0
2009-12-22 16:20:00,65.027,65.045,65.003,65.03,469230000.0
2009-12-22 16:25:00,65.024,65.059,65.014,65.038,285140000.0
2009-12-22 16:30:00,65.043,65.043,65.01,65.018,318250000.0
2009-12-22 16:35:00,65.013,65.08,65.013,65.062,321290000.0
2009-12-22 16:40:00,65.078,65.103,65.075,65.103,416490000.0
2009-12-22 16:45:00,65.114,65.12,65.084,65.084,293630000.0
2009-12-22 16:50:00,65.082,65.129,65.08,65.126,297650000.0
2009-12-22 16:55:00,65.098,65.121,65.064,65.085,422900000.0
2009-12-22 17:00:00,65.108,65.224,65.108,65.165,427060000.0
2009-12-22 17:05:00,65.151,65.173,65.123,65.168,192380000.0
2009-12-22 17:10:00,65.167,65.181,65.144,65.178,442630000.0
2009-12-22 17:15:00,65.178,65.246,65.162,65.224,556020000.0
2009-12-22 17:20:00,65.226,65.226,65.163,65.168,349100000.0
2009-12-22 17:25:00,65.163,65.25,65.163,65.227,242120000.0
2009-12-22 17:30:00,65.234,65.234,65.192,65.215,479400000.0
2009-12-22 17:35:00,65.225,65.225,65.182,65.195,540380000.0
2009-12-22 17:40:00,65.187,65.231,65.186,65.209,342740000.0
2009-12-22 17:45:00,65.217,65.258,65.204,65.247,326280000.0
2009-12-22 17:50:00,65.25,65.264,65.21,65.229,237220000.0
2009-12-22 17:55:00,65.235,65.256,65.177,65.19,254490000.0
2009-12-22 18:00:00,65.198,65.218,65.181,65.198,479220000.0
2009-12-22 18:05:00,65.191,65.204,65.159,65.189,541470000.0
2009-12-22 18:10:00,65.169,65.213,65.167,65.198,283990000.0
2009-12-22 18:15:00,65.204,65.204,65.147,65.148,334230000.0
2009-12-22 18:20:00,65.149,65.182,65.109,65.136,563640000.0
2009-12-22 18:25:00,65.135,65.146,65.12,65.12,427850000.0
2009-12-22 18:30:00,65.131,65.139,65.063,65.079,377350000.0
2009-12-22 18:35:00,65.074,65.074,65.015,65.029,566980000.0
2009-12-22 18:40:00,65.026,65.042,65.015,65.028,299640000.0
2009-12-22 18:45:00,65.034,65.088,65.028,65.078,526230000.0
2009-12-22 18:50:00,65.08,65.114,65.064,65.091,388080000.0
2009-12-22 18:55:00,65.067,65.095,65.048,65.07,386960000.0
2009-12-22 19:00:00,65.084,65.122,65.057,65.122,440860000.0
2009-12-22 19:05:00,65.119,65.145,65.091,65.141,185500000.0
2009-12-22 19:10:00,65.138,65.151,65.102,65.143,407310000.0
2009-12-22 19:15:00,65.14,65.174,65.124,65.168,614600000.0
2009-12-22 19:20:00,65.178,65.236,65.155,65.229,385340000.0
2009-12-22 19:25:00,65.228,65.228,65.171,65.19,233270000.0
2009-12-22 19:30:00,65.203,65.203,65.172,65.195,244510000.0
2009-12-22 19:35:00,65.203,65.204,65.163,65.17,475400000.0
2009-12-22 19:40:00,65.168,65.184,65.143,65.156,546360000.0
2009-12-22 19:45:00,65.151,65.163,65.123,65.146,244050000.0
2009-12-22 19:50:00,65.142,65.203,65.142,65.171,319200000.0
2009-12-22 19:55:00,65.176,65.184,65.14,65.172,348870000.0
2009-12-22 20:00:00,65.173,65.175,65.143,65.165,229760000.0
2009-12-22 20:05:00,65.172,65.185,65.165,65.178,135670000.0
2009-12-22 20:10:00,65.167,65.171,65.145,65.163,137460000.0
2009-12-22 20:15:00,65.173,65.212,65.151,65.179,345420000.0
2009-12-22 20:20:00,65.166,65.191,65.161,65.18,158180000.0
2009-12-22 20:25:00,65.191,65.198,65.166,65.188,158150000.0
2009-12-22 20:30:00,65.203,65.203,65.17,65.185,431120000.0
2009-12-22 20:35:00,65.173,65.182,65.148,65.16,135030000.0
2009-12-22 20:40:00,65.155,65.186,65.154,65.161,200240000.0
2009-12-22 20:45:00,65.186,65.193,65.166,65.188,366200000.0
2009-12-22 20:50:00,65.185,65.198,65.165,65.19,373870000.0
2009-12-22 20:55:00,65.164,65.189,65.164,65.174,245330000.0
2009-12-22 21:00:00,65.188,65.208,65.174,65.192,342460000.0
2009-12-22 21:05:00,65.183,65.205,65.167,65.167,261740000.0
2009-12-22 21:10:00,65.193,65.193,65.172,65.179,458650000.0
2009-12-22 21:15:00,65.176,65.194,65.152,65.166,493610000.0
2009-12-22 21:20:00,65.169,65.204,65.151,65.204,433610000.0
2009-12-22 21:25:00,65.209,65.209,65.189,65.197,291820000.0
2009-12-22 21:30:00,65.261,65.261,65.179,65.226,371070000.0
2009-12-22 21:35:00,65.215,65.228,65.136,65.162,538340000.0
2009-12-22 21:40:00,65.186,65.199,65.151,65.167,379870000.0
2009-12-22 21:45:00,65.192,65.199,65.153,65.196,532750000.0
2009-12-22 21:50:00,65.2,65.211,65.167,65.171,534040000.0
2009-12-22 21:55:00,65.161,65.175,65.137,65.146,565620000.0
2009-12-22 22:00:00,65.147,65.161,65.139,65.161,402000000.0
2009-12-22 22:05:00,65.157,65.162,65.134,65.149,604240000.0
2009-12-22 22:10:00,65.135,65.145,65.121,65.13,442700000.0
2009-12-22 22:15:00,65.146,65.166,65.129,65.151,350070000.0
2009-12-22 22:20:00,65.143,65.157,65.134,65.149,359910000.0
2009-12-22 22:25:00,65.13,65.155,65.12,65.155,347470000.0
2009-12-22 22:30:00,65.169,65.171,65.149,65.16,324290000.0
2009-12-22 22:35:00,65.161,65.173,65.15,65.166,331620000.0
2009-12-22 22:40:00,65.149,65.179,65.149,65.168,475190000.0
2009-12-22 22:45:00,65.178,65.192,65.147,65.147,338550000.0
2009-12-22 22:50:00,65.141,65.178,65.137,65.171,316860000.0
2009-12-22 22:55:00,65.162,65.18,65.151,65.174,471280000.0
2009-12-22 23:00:00,65.17,65.21,65.163,65.2,378080000.0
2009-12-22 23:05:00,65.2,65.2,65.168,65.168,400000000.0
2009-12-22 23:10:00,65.195,65.205,65.171,65.181,261790000.0
2009-12-22 23:15:00,65.192,65.2,65.164,65.198,371470000.0
2009-12-22 23:20:00,65.204,65.225,65.192,65.21,349420000.0
2009-12-22 23:25:00,65.199,65.21,65.183,65.203,396420000.0
2009-12-22 23:30:00,65.213,65.226,65.191,65.224,309470000.0
2009-12-22 23:35:00,65.233,65.243,65.198,65.222,362710000.0
2009-12-22 23:40:00,65.19,65.241,65.19,65.228,282380000.0
2009-12-22 23:45:00,65.242,65.242,65.188,65.188,84340000.0
2009-12-22 23:50:00,65.2,65.236,65.2,65.231,264930000.0
2009-12-22 23:55:00,65.209,65.236,65.205,65.233,404320000.0
2009-12-23 00:00:00,65.237,65.243,65.208,65.215,183440000.0
2009-12-23 00:05:00,65.208,65.229,65.193,65.219,206610000.0
2009-12-23 00:10:00,65.218,65.234,65.205,65.216,247750000.0
2009-12-23 00:15:00,65.254,65.254,65.205,65.212,173980000.0
2009-12-23 00:20:00,65.218,65.238,65.209,65.222,272220000.0
2009-12-23 00:25:00,65.229,65.236,65.204,65.207,366990000.0
2009-12-23 00:30:00,65.222,65.251,65.198,65.227,398690000.0
2009-12-23 00:35:00,65.232,65.237,65.21,65.21,243760000.0
2009-12-23 00:40:00,65.215,65.256,65.2,65.2,409340000.0
2009-12-23 00:45:00,65.203,65.203,65.166,65.186,298890000.0
2009-12-23 00:50:00,65.176,65.205,65.17,65.205,226470000.0
2009-12-23 00:55:00,65.19,65.218,65.184,65.205,236060000.0
2009-12-23 01:00:00,65.215,65.215,65.175,65.177,387640000.0
2009-12-23 01:05:00,65.189,65.207,65.162,65.191,328010000.0
2009-12-23 01:10:00,65.188,65.215,65.17,65.189,293090000.0
2009-12-23 01:15:00,65.207,65.216,65.179,65.216,235120000.0
2009-12-23 01:20:00,65.217,65.217,65.207,65.21,157810000.0
2009-12-23 01:25:00,65.198,65.226,65.197,65.197,272030000.0
2009-12-23 01:30:00,65.189,65.213,65.188,65.188,180050000.0
2009-12-23 01:35:00,65.187,65.204,65.18,65.19,165250000.0
2009-12-23 01:40:00,65.205,65.226,65.19,65.226,174830000.0
2009-12-23 01:45:00,65.236,65.237,65.197,65.207,336180000.0
2009-12-23 01:50:00,65.216,65.216,65.188,65.196,648360000.0
2009-12-23 01:55:00,65.199,65.216,65.191,65.199,337320000.0
2009-12-23 02:00:00,65.197,65.206,65.156,65.159,163880000.0
2009-12-23 02:05:00,65.16,65.175,65.155,65.162,430330000.0
2009-12-23 02:10:00,65.159,65.166,65.138,65.138,300730000.0
2009-12-23 02:15:00,65.155,65.166,65.14,65.147,287160000.0
2009-12-23 02:20:00,65.147,65.155,65.124,65.14,288420000.0
2009-12-23 02:25:00,65.14,65.147,65.138,65.138,285220000.0
2009-12-23 02:30:00,65.145,65.148,65.108,65.108,181780000.0
2009-12-23 02:35:00,65.117,65.124,65.094,65.106,129040000.0
2009-12-23 02:40:00,65.091,65.107,65.091,65.1,343260000.0
2009-12-23 02:45:00,65.095,65.107,65.077,65.106,620910000.0
2009-12-23 02:50:00,65.116,65.119,65.089,65.1,337150000.0
2009-12-23 02:55:00,65.095,65.105,65.055,65.075,322750000.0
2009-12-23 03:00:00,65.076,65.076,65.039,65.044,446980000.0
2009-12-23 03:05:00,65.033,65.033,64.98,64.987,190150000.0
2009-12-23 03:10:00,64.98,65.024,64.98,65.024,311780000.0
2009-12-23 03:15:00,65.026,65.026,64.969,64.993,582910000.0
2009-12-23 03:20:00,64.986,65.006,64.973,65.006,381120000.0
2009-12-23 03:25:00,65.004,65.017,64.988,64.998,326640000.0
2009-12-23 03:30:00,65.007,65.012,64.993,65.0,139620000.0
2009-12-23 03:35:00,65.012,65.012,64.982,64.997,308050000.0
2009-12-23 03:40:00,64.978,64.995,64.964,64.987,306890000.0
2009-12-23 03:45:00,64.987,64.988,64.962,64.97,289070000.0
2009-12-23 03:50:00,64.961,64.977,64.951,64.968,209760000.0
2009-12-23 03:55:00,64.955,64.967,64.949,64.958,141940000.0
2009-12-23 04:00:00,64.968,64.968,64.947,64.956,226550000.0
2009-12-23 04:05:00,64.949,64.983,64.949,64.96,290910000.0
2009-12-23 04:10:00,64.97,64.975,64.953,64.96,139390000.0
2009-12-23 04:15:00,64.977,64.987,64.953,64.973,325280000.0
2009-12-23 04:20:00,64.984,64.993,64.89,64.958,372420000.0
2009-12-23 04:25:00,64.964,64.983,64.945,64.969,454880000.0
2009-12-23 04:30:00,64.977,65.003,64.967,64.996,453530000.0
2009-12-23 04:35:00,64.99,65.015,64.99,65.001,347630000.0
2009-12-23 04:40:00,64.991,65.004,64.972,64.987,513770000.0
2009-12-23 04:45:00,64.993,64.994,64.968,64.98,445700000.0
2009-12-23 04:50:00,64.976,64.995,64.958,64.993,279380000.0
2009-12-23 04:55:00,65.005,65.014,64.981,64.999,418880000.0
2009-12-23 05:00:00,65.009,65.034,64.995,65.018,290830000.0
2009-12-23 05:05:00,65.017,65.044,65.01,65.019,221730000.0
2009-12-23 05:10:00,65.03,65.041,65.0,65.017,554150000.0
2009-12-23 05:15:00,65.026,65.026,65.008,65.018,397030000.0
2009-12-23 05:20:00,65.009,65.027,65.0,65.021,355040000.0
2009-12-23 05:25:00,65.017,65.034,65.002,65.002,565690000.0
2009-12-23 05:30:00,65.001,65.005,64.959,64.96,334400000.0
2009-12-23 05:35:00,64.956,64.976,64.939,64.96,230490000.0
2009-12-23 05:40:00,64.953,64.965,64.947,64.947,242240000.0
2009-12-23 05:45:00,64.946,64.948,64.911,64.916,376130000.0
2009-12-23 05:50:00,64.918,64.926,64.91,64.926,211450000.0
2009-12-23 05:55:00,64.927,64.933,64.907,64.917,302950000.0
2009-12-23 06:00:00,64.927,64.927,64.884,64.905,299490000.0
2009-12-23 06:05:00,64.909,64.915,64.878,64.89,245920000.0
2009-12-23 06:10:00,64.891,64.917,64.891,64.899,271100000.0
2009-12-23 06:15:00,64.907,64.942,64.899,64.931,237870000.0
2009-12-23 06:20:00,64.931,64.945,64.918,64.926,215950000.0
2009-12-23 06:25:00,64.93,64.933,64.89,64.899,364050000.0
2009-12-23 06:30:00,64.914,64.919,64.9,64.908,386880000.0
2009-12-23 06:35:00,64.927,64.945,64.919,64.942,219410000.0
2009-12-23 06:40:00,64.935,64.957,64.919,64.919,416790000.0
2009-12-23 06:45:00,64.937,64.937,64.902,64.91,188600000.0
2009-12-23 06:50:00,64.904,64.916,64.881,64.888,389300000.0
2009-12-23 06:55:00,64.895,64.914,64.885,64.889,390130000.0
2009-12-23 07:00:00,64.904,64.923,64.891,64.911,259830000.0
2009-12-23 07:05:00,64.91,64.928,64.894,64.921,310280000.0
2009-12-23 07:10:00,64.899,64.913,64.894,64.901,154940000.0
2009-12-23 07:15:00,64.905,64.905,64.893,64.9,128060000.0
2009-12-23 07:20:00,64.897,64.935,64.89,64.907,316120000.0
2009-12-23 07:25:00,64.916,64.916,64.898,64.9,363620000.0
2009-12-23 07:30:00,64.904,64.926,64.896,64.901,573560000.0
2009-12-23 07:35:00,64.897,64.933,64.897,64.916,368470000.0
2009-12-23 07:40:00,64.907,64.918,64.901,64.915,318970000.0
2009-12-23 07:45:00,64.908,64.925,64.892,64.925,188470000.0
2009-12-23 07:50:00,64.923,64.926,64.904,64.921,198110000.0
2009-12-23 07:55:00,64.916,64.964,64.909,64.958,500690000.0
2009-12-23 08:00:00,64.968,64.976,64.934,64.947,455060000.0
2009-12-23 08:05:00,64.938,64.945,64.921,64.938,383510000.0
2009-12-23 08:10:00,64.938,64.957,64.938,64.956,377620000.0
2009-12-23 08:15:00,64.944,64.965,64.942,64.958,238730000.0
2009-12-23 08:20:00,64.961,64.976,64.942,64.949,247040000.0
2009-12-23 08:25:00,64.948,64.98,64.929,64.947,323700000.0
2009-12-23 08:30:00,64.939,64.95,64.93,64.942,238020000.0
2009-12-23 08:35:00,64.949,64.978,64.948,64.958,575700000.0
2009-12-23 08:40:00,64.969,64.976,64.942,64.955,419760000.0
2009-12-23 08:45:00,64.978,64.978,64.92,64.92,219640000.0
2009-12-23 08:50:00,64.929,64.96,64.914,64.955,199050000.0
2009-12-23 08:55:00,64.941,64.953,64.924,64.929,238160000.0
2009-12-23 09:00:00,64.946,64.948,64.91,64.911,462350000.0
2009-12-23 09:05:00,64.919,64.946,64.917,64.929,533700000.0
2009-12-23 09:10:00,64.934,64.948,64.931,64.937,323570000.0
2009-12-23 09:15:00,64.955,64.955,64.917,64.939,516370000.0
2009-12-23 09:20:00,64.936,64.938,64.909,64.921,446120000.0
2009-12-23 09:25:00,64.925,64.933,64.905,64.923,193560000.0
2009-12-23 09:30:00,64.933,64.936,64.91,64.919,192340000.0
2009-12-23 09:35:00,64.933,64.946,64.903,64.908,452730000.0
2009-12-23 09:40:00,64.898,64.932,64.892,64.899,594960000.0
2009-12-23 09:45:00,64.89,64.927,64.882,64.909,346420000.0
2009-12-23 09:50:00,64.917,64.932,64.908,64.912,262380000.0
2009-12-23 09:55:00,64.918,64.927,64.909,64.916,316730000.0
2009-12-23 10:00:00,64.935,64.941,64.908,64.919,321750000.0
2009-12-23 10:05:00,64.917,64.932,64.875,64.881,423980000.0
2009-12-23 10:10:00,64.879,64.919,64.873,64.897,327710000.0
2009-12-23 10:15:00,64.903,64.903,64.863,64.878,302870000.0
2009-12-23 10:20:00,64.878,64.928,64.874,64.909,507170000.0
2009-12-23 10:25:00,64.908,64.988,64.905,64.978,191150000.0
2009-12-23 10:30:00,64.966,64.989,64.941,64.951,346750000.0
2009-12-23 10:35:00,64.949,64.982,64.932,64.959,593710000.0
2009-12-23 10:40:00,64.959,64.995,64.951,64.979,426640000.0
2009-12-23 10:45:00,65.004,65.004,64.963,64.97,198650000.0
2009-12-23 10:50:00,64.959,64.981,64.945,64.975,444410000.0
2009-12-23 10:55:00,64.975,64.981,64.944,64.97,588830000.0
2009-12-23 11:00:00,64.973,65.004,64.97,64.97,316330000.0
2009-12-23 11:05:00,64.968,64.98,64.942,64.954,340240000.0
2009-12-23 11:10:00,64.957,64.984,64.948,64.984,574390000.0
2009-12-23 11:15:00,64.978,64.993,64.956,64.957,430010000.0
2009-12-23 11:20:00,64.961,64.999,64.961,64.987,333140000.0
2009-12-23 11:25:00,64.979,65.01,64.978,64.998,582300000.0
2009-12-23 11:30:00,65.014,65.014,64.992,64.997,421730000.0
2009-12-23 11:35:00,64.991,65.006,64.983,64.991,300780000.0
2009-12-23 11:40:00,64.992,65.024,64.981,65.024,303340000.0
2009-12-23 11:45:00,65.008,65.041,65.002,65.026,524710000.0
2009-12-23 11:50:00,65.012,65.029,65.002,65.003,286350000.0
2009-12-23 11:55:00,65.002,65.024,64.993,65.001,313460000.0
2009-12-23 12:00:00,65.005,65.026,64.989,65.016,532650000.0
2009-12-23 12:05:00,65.01,65.017,65.0,65.008,483610000.0
2009-12-23 12:10:00,65.002,65.018,64.998,65.008,304810000.0
2009-12-23 12:15:00,65.021,65.027,64.99,64.99,488060000.0
2009-12-23 12:20:00,65.002,65.014,64.978,64.992,559080000.0
2009-12-23 12:25:00,64.996,65.033,64.99,65.033,280870000.0
2009-12-23 12:30:00,65.053,65.053,65.016,65.032,539570000.0
2009-12-23 12:35:00,65.036,65.044,65.013,65.028,229410000.0
2009-12-23 12:40:00,65.038,65.046,65.021,65.027,294490000.0
2009-12-23 12:45:00,65.025,65.064,65.017,65.047,501710000.0
2009-12-23 12:50:00,65.055,65.068,65.032,65.061,459610000.0
2009-12-23 12:55:00,65.057,65.066,65.04,65.05,308020000.0
2009-12-23 13:00:00,65.056,65.064,65.049,65.059,328880000.0
2009-12-23 13:05:00,65.055,65.089,65.05,65.069,550320000.0
2009-12-23 13:10:00,65.061,65.061,65.023,65.027,394280000.0
2009-12-23 13:15:00,65.044,65.055,65.031,65.036,297430000.0
2009-12-23 13:20:00,65.04,65.062,65.04,65.049,341850000.0
2009-12-23 13:25:00,65.038,65.063,65.026,65.049,357320000.0
2009-12-23 13:30:00,65.048,65.093,65.042,65.079,211040000.0
2009-12-23 13:35:00,65.086,65.097,65.08,65.095,292310000.0
2009-12-23 13:40:00,65.103,65.152,65.097,65.138,536910000.0
2009-12-23 13:45:00,65.134,65.137,65.092,65.098,464630000.0
2009-12-23 13:50:00,65.109,65.118,65.098,65.103,317390000.0
2009-12-23 13:55:00,65.099,65.107,65.08,65.097,235530000.0
2009-12-23 14:00:00,65.105,65.105,65.051,65.059,299910000.0
2009-12-23 14:05:00,65.057,65.086,65.05,65.069,561160000.0
2009-12-23 14:10:00,65.076,65.078,65.03,65.03,420300000.0
2009-12-23 14:15:00,65.038,65.061,65.031,65.044,235080000.0
2009-12-23 14:20:00,65.028,65.061,65.022,65.05,292470000.0
2009-12-23 14:25:00,65.041,65.058,65.041,65.048,325750000.0
2009-12-23 14:30:00,65.048,65.071,65.039,65.051,359040000.0
2009-12-23 14:35:00,65.058,65.067,65.046,65.054,322980000.0
2009-12-23 14:40:00,65.056,65.067,65.041,65.048,204680000.0
2009-12-23 14:45:00,65.051,65.052,65.028,65.039,540800000.0
2009-12-23 14:50:00,65.04,65.055,65.003,65.007,361240000.0
2009-12-23 14:55:00,65.0,65.022,64.993,64.993,426210000.0
2009-12-23 15:00:00,64.998,65.007,64.917,64.926,351210000.0
2009-12-23 15:05:00,64.923,64.983,64.923,64.953,316190000.0
2009-12-23 15:10:00,64.948,64.986,64.942,64.976,430090000.0
2009-12-23 15:15:00,64.975,64.981,64.922,64.953,449550000.0
2009-12-23 15:20:00,64.971,64.994,64.943,64.967,395770000.0
2009-12-23 15:25:00,64.974,64.985,64.925,64.971,350570000.0
2009-12-23 15:30:00,64.908,64.954,64.873,64.921,388580000.0
2009-12-23 15:35:00,64.921,64.966,64.916,64.955,460520000.0
2009-12-23 15:40:00,64.952,64.952,64.912,64.931,190090000.0
2009-12-23 15:45:00,64.935,64.956,64.918,64.956,392240000.0
2009-12-23 15:50:00,64.946,64.957,64.927,64.956,619760000.0
2009-12-23 15:55:00,64.951,64.982,64.951,64.967,395750000.0
2009-12-23 16:00:00,64.964,65.005,64.961,64.991,433560000.0
2009-12-23 16:05:00,64.998,65.006,64.981,65.006,234590000.0
2009-12-23 16:10:00,65.0,65.014,64.963,64.989,291760000.0
2009-12-23 16:15:00,64.997,65.002,64.961,64.981,515630000.0
2009-12-23 16:20:00,64.978,64.993,64.943,64.958,465560000.0
2009-12-23 16:25:00,64.972,65.021,64.966,65.01,284800000.0
2009-12-23 16:30:00,65.016,65.036,64.999,65.028,339420000.0
2009-12-23 16:35:00,65.032,65.069,65.015,65.049,330550000.0
2009-12-23 16:40:00,65.026,65.035,65.01,65.028,427970000.0
2009-12-23 16:45:00,65.043,65.076,65.024,65.06,281980000.0
2009-12-23 16:50:00,65.067,65.1,65.043,65.074,289420000.0
2009-12-23 16:55:00,65.076,65.102,65.062,65.086,444120000.0
2009-12-23 17:00:00,65.063,65.066,64.893,64.894,419390000.0
2009-12-23 17:05:00,64.883,64.909,64.806,64.865,197100000.0
2009-12-23 17:10:00,64.867,64.915,64.864,64.887,441610000.0
2009-12-23 17:15:00,64.885,64.887,64.848,64.868,557250000.0
2009-12-23 17:20:00,64.869,64.872,64.819,64.822,342590000.0
2009-12-23 17:25:00,64.831,64.85,64.815,64.84,241770000.0
2009-12-23 17:30:00,64.863,64.863,64.789,64.809,460170000.0
2009-12-23 17:35:00,64.81,64.837,64.8,64.818,542590000.0
2009-12-23 17:40:00,64.836,64.845,64.804,64.817,344970000.0
2009-12-23 17:45:00,64.846,64.861,64.805,64.854,329250000.0
2009-12-23 17:50:00,64.862,64.893,64.845,64.853,250910000.0
2009-12-23 17:55:00,64.87,64.893,64.837,64.857,233480000.0
2009-12-23 18:00:00,64.855,64.876,64.847,64.873,448480000.0
2009-12-23 18:05:00,64.878,64.913,64.873,64.879,552750000.0
2009-12-23 18:10:00,64.883,64.906,64.858,64.906,259640000.0
2009-12-23 18:15:00,64.916,64.922,64.884,64.906,325450000.0
2009-12-23 18:20:00,64.918,64.958,64.899,64.946,572330000.0
2009-12-23 18:25:00,64.948,64.964,64.933,64.937,420130000.0
2009-12-23 18:30:00,64.946,64.963,64.918,64.963,381540000.0
2009-12-23 18:35:00,64.969,65.004,64.953,64.953,546500000.0
2009-12-23 18:40:00,64.955,65.003,64.939,64.986,306290000.0
2009-12-23 18:45:00,64.984,64.984,64.854,64.964,480530000.0
2009-12-23 18:50:00,64.959,64.991,64.941,64.958,381880000.0
2009-12-23 18:55:00,64.954,64.974,64.926,64.954,388080000.0
2009-12-23 19:00:00,64.965,64.967,64.915,64.929,423450000.0
2009-12-23 19:05:00,64.927,64.947,64.92,64.94,142380000.0
2009-12-23 19:10:00,64.923,64.98,64.923,64.976,312090000.0
2009-12-23 19:15:00,65.005,65.005,64.893,64.936,660860000.0
2009-12-23 19:20:00,64.908,64.966,64.9,64.949,387290000.0
2009-12-23 19:25:00,64.93,64.947,64.741,64.913,243720000.0
2009-12-23 19:30:00,64.909,64.929,64.861,64.861,254080000.0
2009-12-23 19:35:00,64.905,64.913,64.874,64.892,409630000.0
2009-12-23 19:40:00,64.887,64.915,64.879,64.909,559810000.0
2009-12-23 19:45:00,64.917,64.939,64.904,64.925,358850000.0
2009-12-23 19:50:00,64.919,64.954,64.899,64.904,409800000.0
2009-12-23 19:55:00,64.901,64.922,64.876,64.881,363590000.0
2009-12-23 20:00:00,64.874,64.901,64.86,64.888,159570000.0
2009-12-23 20:05:00,64.896,64.913,64.888,64.901,119950000.0
2009-12-23 20:10:00,64.903,64.953,64.903,64.951,166990000.0
2009-12-23 20:15:00,64.953,64.993,64.936,64.976,339920000.0
2009-12-23 20:20:00,64.966,64.971,64.942,64.959,151050000.0
2009-12-23 20:25:00,64.961,64.976,64.952,64.96,123370000.0
2009-12-23 20:30:00,64.965,64.981,64.944,64.977,419710000.0
2009-12-23 20:35:00,64.966,65.0,64.964,64.983,136910000.0
2009-12-23 20:40:00,64.98,64.992,64.971,64.979,178690000.0
2009-12-23 20:45:00,64.997,65.003,64.969,64.99,260730000.0
2009-12-23 20:50:00,64.988,65.025,64.988,65.008,286360000.0
2009-12-23 20:55:00,64.999,65.016,64.981,64.999,306260000.0
2009-12-23 21:00:00,64.997,65.011,64.991,65.003,327190000.0
2009-12-23 21:05:00,64.996,65.018,64.996,65.01,172480000.0
2009-12-23 21:10:00,64.995,65.008,64.979,64.989,465930000.0
2009-12-23 21:15:00,64.991,65.011,64.982,64.999,412110000.0
2009-12-23 21:20:00,64.998,65.013,64.991,65.0,405040000.0
2009-12-23 21:25:00,64.998,65.013,64.991,65.007,188540000.0
2009-12-23 21:30:00,65.015,65.026,65.007,65.015,289940000.0
2009-12-23 21:35:00,65.029,65.041,65.014,65.034,556720000.0
2009-12-23 21:40:00,65.022,65.043,65.02,65.036,249580000.0
2009-12-23 21:45:00,65.045,65.047,65.016,65.036,529160000.0
2009-12-23 21:50:00,65.048,65.083,65.036,65.072,520140000.0
2009-12-23 21:55:00,65.062,65.098,65.055,65.086,575530000.0
2009-12-23 22:00:00,65.096,65.096,65.026,65.07,515630000.0
2009-12-23 22:05:00,65.065,65.077,65.044,65.067,471230000.0
2009-12-23 22:10:00,65.06,65.104,65.06,65.104,458270000.0
2009-12-23 22:15:00,65.108,65.108,65.076,65.085,451410000.0
2009-12-23 22:20:00,65.104,65.106,65.045,65.057,374570000.0
2009-12-23 22:25:00,65.051,65.066,65.027,65.047,249610000.0
2009-12-23 22:30:00,65.064,65.065,65.043,65.058,371390000.0
2009-12-23 22:35:00,65.067,65.067,65.032,65.063,320310000.0
2009-12-23 22:40:00,65.064,65.071,65.047,65.058,366850000.0
2009-12-23 22:45:00,65.074,65.074,65.039,65.044,253760000.0
2009-12-23 22:50:00,65.055,65.071,65.043,65.067,315180000.0
2009-12-23 22:55:00,65.061,65.088,65.053,65.074,458150000.0
2009-12-23 23:00:00,65.086,65.089,65.049,65.062,389790000.0
2009-12-23 23:05:00,65.054,65.078,65.047,65.058,396960000.0
2009-12-23 23:10:00,65.039,65.076,65.034,65.061,520900000.0
2009-12-23 23:15:00,65.068,65.095,65.049,65.081,333280000.0
2009-12-23 23:20:00,65.094,65.094,65.048,65.068,138430000.0
2009-12-23 23:25:00,65.067,65.074,65.051,65.057,367240000.0
2009-12-23 23:30:00,65.075,65.076,65.041,65.057,311830000.0
2009-12-23 23:35:00,65.069,65.07,65.017,65.036,303320000.0
2009-12-23 23:40:00,65.033,65.036,65.001,65.024,290820000.0
2009-12-23 23:45:00,65.033,65.045,65.004,65.037,96530000.0
2009-12-23 23:50:00,65.046,65.051,65.016,65.027,284890000.0
2009-12-23 23:55:00,65.009,65.064,65.006,65.043,492130000.0
2009-12-24 00:00:00,65.04,65.073,65.032,65.056,163220000.0
2009-12-24 00:05:00,65.043,65.088,65.025,65.085,260560000.0
2009-12-24 00:10:00,65.06,65.11,65.051,65.071,244820000.0
2009-12-24 00:15:00,65.095,65.097,65.046,65.052,222040000.0
2009-12-24 00:20:00,65.086,65.117,65.066,65.093,317170000.0
2009-12-24 00:25:00,65.063,65.115,65.063,65.101,303150000.0
2009-12-24 00:30:00,65.111,65.118,65.075,65.108,329140000.0
2009-12-24 00:35:00,65.107,65.107,65.01,65.04,351020000.0
2009-12-24 00:40:00,65.008,65.042,65.004,65.033,240280000.0
2009-12-24 00:45:00,65.056,65.058,65.013,65.049,303280000.0
2009-12-24 00:50:00,65.042,65.053,65.006,65.044,153230000.0
2009-12-24 00:55:00,65.011,65.047,64.997,64.998,332760000.0
2009-12-24 01:00:00,65.035,65.044,65.008,65.036,383090000.0
2009-12-24 01:05:00,65.049,65.058,65.033,65.047,255900000.0
2009-12-24 01:10:00,65.055,65.066,65.049,65.057,230830000.0
2009-12-24 01:15:00,65.067,65.07,65.044,65.049,289310000.0
2009-12-24 01:20:00,65.066,65.066,65.043,65.049,302570000.0
2009-12-24 01:25:00,65.058,65.074,65.043,65.074,261280000.0
2009-12-24 01:30:00,65.067,65.078,65.051,65.068,199460000.0
2009-12-24 01:35:00,65.065,65.085,65.042,65.042,373120000.0
2009-12-24 01:40:00,65.05,65.05,64.993,64.998,194570000.0
2009-12-24 01:45:00,65.007,65.025,64.981,64.981,382700000.0
2009-12-24 01:50:00,64.994,65.025,64.988,65.01,617180000.0
2009-12-24 01:55:00,65.0,65.026,64.992,65.003,332940000.0
2009-12-24 02:00:00,64.987,65.014,64.983,64.991,169340000.0
2009-12-24 02:05:00,65.001,65.018,64.988,64.988,395370000.0
2009-12-24 02:10:00,64.995,64.997,64.954,64.974,396110000.0
2009-12-24 02:15:00,64.973,64.994,64.928,64.985,307920000.0
2009-12-24 02:20:00,64.945,65.007,64.945,64.985,299500000.0
2009-12-24 02:25:00,64.976,65.034,64.973,65.034,248550000.0
2009-12-24 02:30:00,65.043,65.043,65.011,65.025,202210000.0
2009-12-24 02:35:00,65.037,65.064,65.034,65.048,172860000.0
2009-12-24 02:40:00,65.057,65.065,65.041,65.051,357690000.0
2009-12-24 02:45:00,65.075,65.075,65.04,65.073,592040000.0
2009-12-24 02:50:00,65.049,65.076,65.049,65.076,374610000.0
2009-12-24 02:55:00,65.076,65.112,65.073,65.108,298530000.0
2009-12-24 03:00:00,65.125,65.154,65.095,65.134,430650000.0
2009-12-24 03:05:00,65.137,65.156,65.132,65.153,168650000.0
2009-12-24 03:10:00,65.13,65.164,65.126,65.131,379880000.0
2009-12-24 03:15:00,65.141,65.143,65.101,65.123,607020000.0
2009-12-24 03:20:00,65.117,65.133,65.104,65.126,377560000.0
2009-12-24 03:25:00,65.116,65.134,65.082,65.082,325100000.0
2009-12-24 03:30:00,65.113,65.113,65.07,65.079,234530000.0
2009-12-24 03:35:00,65.087,65.094,65.044,65.079,443440000.0
2009-12-24 03:40:00,65.068,65.077,65.043,65.075,322100000.0
2009-12-24 03:45:00,65.086,65.102,65.063,65.095,300570000.0
2009-12-24 03:50:00,65.098,65.103,65.081,65.082,213750000.0
2009-12-24 03:55:00,65.079,65.106,65.077,65.106,221120000.0
2009-12-24 04:00:00,65.114,65.114,65.081,65.09,311770000.0
2009-12-24 04:05:00,65.079,65.105,65.063,65.09,357570000.0
2009-12-24 04:10:00,65.051,65.072,65.035,65.05,156100000.0
2009-12-24 04:15:00,65.055,65.057,65.027,65.042,306300000.0
2009-12-24 04:20:00,65.048,65.057,65.034,65.044,353330000.0
2009-12-24 04:25:00,65.047,65.056,65.031,65.047,415020000.0
2009-12-24 04:30:00,65.042,65.047,65.02,65.039,428490000.0
2009-12-24 04:35:00,65.018,65.046,65.017,65.024,342860000.0
2009-12-24 04:40:00,65.045,65.048,64.994,65.002,354060000.0
2009-12-24 04:45:00,64.998,65.034,64.989,65.022,474000000.0
2009-12-24 04:50:00,65.028,65.045,64.993,65.017,327420000.0
2009-12-24 04:55:00,65.028,65.035,65.001,65.01,525090000.0
2009-12-24 05:00:00,65.026,65.026,64.991,64.998,233300000.0
2009-12-24 05:05:00,65.009,65.014,64.969,64.989,323190000.0
2009-12-24 05:10:00,64.988,65.0,64.959,64.98,563430000.0
2009-12-24 05:15:00,65.006,65.006,64.967,64.985,462650000.0
2009-12-24 05:20:00,64.981,64.997,64.97,64.991,367450000.0
2009-12-24 05:25:00,64.972,65.004,64.97,64.978,564430000.0
2009-12-24 05:30:00,64.994,64.994,64.972,64.979,247570000.0
2009-12-24 05:35:00,64.979,64.993,64.924,64.959,319680000.0
2009-12-24 05:40:00,64.965,64.996,64.955,64.986,319980000.0
2009-12-24 05:45:00,65.004,65.008,64.98,64.99,395300000.0
2009-12-24 05:50:00,64.999,65.003,64.963,64.982,235900000.0
2009-12-24 05:55:00,64.969,65.006,64.969,64.997,302780000.0
2009-12-24 06:00:00,65.006,65.015,64.986,65.007,315270000.0
2009-12-24 06:05:00,65.013,65.02,64.995,65.011,317110000.0
2009-12-24 06:10:00,65.008,65.017,64.974,64.987,287880000.0
2009-12-24 06:15:00,64.989,64.997,64.966,64.983,301190000.0
2009-12-24 06:20:00,64.984,64.987,64.953,64.968,231350000.0
2009-12-24 06:25:00,64.971,64.982,64.959,64.963,404540000.0
2009-12-24 06:30:00,64.985,64.985,64.961,64.97,451410000.0
2009-12-24 06:35:00,64.956,64.984,64.924,64.952,328320000.0
2009-12-24 06:40:00,64.946,64.965,64.905,64.924,412090000.0
2009-12-24 06:45:00,64.926,64.943,64.898,64.92,309810000.0
2009-12-24 06:50:00,64.922,64.963,64.916,64.922,482010000.0
2009-12-24 06:55:00,64.937,64.938,64.91,64.929,368950000.0
2009-12-24 07:00:00,64.931,64.931,64.901,64.926,262470000.0
2009-12-24 07:05:00,64.917,64.928,64.895,64.926,413990000.0
2009-12-24 07:10:00,64.929,64.938,64.904,64.926,171930000.0
2009-12-24 07:15:00,64.909,64.926,64.902,64.905,208680000.0
2009-12-24 07:20:00,64.909,64.914,64.898,64.904,297030000.0
2009-12-24 07:25:00,64.898,64.916,64.88,64.89,267930000.0
2009-12-24 07:30:00,64.898,64.899,64.861,64.888,616420000.0
2009-12-24 07:35:00,64.878,64.897,64.863,64.878,376330000.0
2009-12-24 07:40:00,64.875,64.887,64.827,64.844,336700000.0
2009-12-24 07:45:00,64.852,64.852,64.786,64.792,199460000.0
2009-12-24 07:50:00,64.788,64.827,64.784,64.817,301190000.0
2009-12-24 07:55:00,64.828,64.844,64.808,64.826,506650000.0
2009-12-24 08:00:00,64.84,64.855,64.811,64.841,447890000.0
2009-12-24 08:05:00,64.833,64.879,64.833,64.867,396820000.0
2009-12-24 08:10:00,64.872,64.877,64.834,64.849,381950000.0
2009-12-24 08:15:00,64.84,64.895,64.839,64.862,343990000.0
2009-12-24 08:20:00,64.871,64.88,64.807,64.818,258530000.0
2009-12-24 08:25:00,64.817,64.823,64.793,64.816,347730000.0
2009-12-24 08:30:00,64.816,64.834,64.803,64.829,261390000.0
2009-12-24 08:35:00,64.825,64.835,64.803,64.823,582860000.0
2009-12-24 08:40:00,64.803,64.833,64.802,64.815,418740000.0
2009-12-24 08:45:00,64.816,64.816,64.747,64.752,243300000.0
2009-12-24 08:50:00,64.754,64.772,64.732,64.741,213650000.0
2009-12-24 08:55:00,64.767,64.776,64.734,64.756,241880000.0
2009-12-24 09:00:00,64.757,64.764,64.731,64.758,463810000.0
2009-12-24 09:05:00,64.746,64.813,64.74,64.789,520720000.0
2009-12-24 09:10:00,64.778,64.805,64.763,64.763,349780000.0
2009-12-24 09:15:00,64.773,64.773,64.723,64.739,533080000.0
2009-12-24 09:20:00,64.75,64.774,64.731,64.774,449350000.0
2009-12-24 09:25:00,64.765,64.769,64.699,64.758,250340000.0
2009-12-24 09:30:00,64.767,64.787,64.754,64.787,189550000.0
2009-12-24 09:35:00,64.778,64.794,64.743,64.764,457340000.0
2009-12-24 09:40:00,64.749,64.776,64.741,64.771,536190000.0
2009-12-24 09:45:00,64.786,64.795,64.736,64.768,324750000.0
2009-12-24 09:50:00,64.755,64.795,64.755,64.781,323290000.0
2009-12-24 09:55:00,64.764,64.814,64.764,64.786,325630000.0
2009-12-24 10:00:00,64.808,64.852,64.804,64.841,303960000.0
2009-12-24 10:05:00,64.848,64.866,64.831,64.854,437800000.0
2009-12-24 10:10:00,64.848,64.855,64.812,64.83,322060000.0
2009-12-24 10:15:00,64.838,64.849,64.803,64.833,301100000.0
2009-12-24 10:20:00,64.822,64.844,64.792,64.834,498480000.0
2009-12-24 10:25:00,64.83,64.853,64.819,64.839,196410000.0
2009-12-24 10:30:00,64.855,64.855,64.767,64.786,330340000.0
2009-12-24 10:35:00,64.822,64.822,64.764,64.78,497710000.0
2009-12-24 10:40:00,64.81,64.842,64.773,64.802,429190000.0
2009-12-24 10:45:00,64.838,64.861,64.796,64.825,190040000.0
2009-12-24 10:50:00,64.848,64.857,64.839,64.841,442760000.0
2009-12-24 10:55:00,64.849,64.867,64.815,64.82,453300000.0
2009-12-24 11:00:00,64.823,64.824,64.793,64.813,335820000.0
2009-12-24 11:05:00,64.801,64.826,64.794,64.806,339940000.0
2009-12-24 11:10:00,64.813,64.813,64.756,64.772,585110000.0
2009-12-24 11:15:00,64.792,64.807,64.77,64.78,442870000.0
2009-12-24 11:20:00,64.779,64.792,64.759,64.786,313720000.0
2009-12-24 11:25:00,64.78,64.843,64.78,64.83,577720000.0
2009-12-24 11:30:00,64.835,64.835,64.78,64.795,429860000.0
2009-12-24 11:35:00,64.797,64.832,64.766,64.799,319850000.0
2009-12-24 11:40:00,64.806,64.824,64.783,64.797,306640000.0
2009-12-24 11:45:00,64.806,64.806,64.737,64.771,519380000.0
2009-12-24 11:50:00,64.767,64.857,64.751,64.816,285210000.0
2009-12-24 11:55:00,64.798,64.805,64.772,64.788,312220000.0
2009-12-24 12:00:00,64.805,64.825,64.771,64.78,517270000.0
2009-12-24 12:05:00,64.798,64.842,64.791,64.828,468690000.0
2009-12-24 12:10:00,64.827,64.881,64.814,64.881,306760000.0
2009-12-24 12:15:00,64.894,64.913,64.867,64.906,482820000.0
2009-12-24 12:20:00,64.913,64.934,64.881,64.892,538870000.0
2009-12-24 12:25:00,64.89,64.938,64.887,64.898,277150000.0
2009-12-24 12:30:00,64.904,64.927,64.874,64.919,542000000.0
2009-12-24 12:35:00,64.928,64.941,64.898,64.921,280130000.0
2009-12-24 12:40:00,64.926,64.936,64.901,64.919,308300000.0
2009-12-24 12:45:00,64.954,64.954,64.916,64.94,520290000.0
2009-12-24 12:50:00,64.921,64.944,64.908,64.938,474690000.0
2009-12-24 12:55:00,64.928,64.963,64.923,64.951,330030000.0
2009-12-24 13:00:00,64.974,64.974,64.935,64.941,334730000.0
2009-12-24 13:05:00,64.957,64.973,64.933,64.938,578550000.0
2009-12-24 13:10:00,64.948,64.957,64.914,64.945,302690000.0
2009-12-24 13:15:00,64.956,64.993,64.788,64.788,305510000.0
2009-12-24 13:20:00,64.901,64.971,64.797,64.924,320110000.0
2009-12-24 13:25:00,64.935,64.984,64.912,64.984,377660000.0
2009-12-24 13:30:00,64.995,65.011,64.971,64.977,265600000.0
2009-12-24 13:35:00,64.988,65.004,64.939,64.966,293220000.0
2009-12-24 13:40:00,64.977,64.98,64.942,64.965,490500000.0
2009-12-24 13:45:00,64.971,64.971,64.885,64.908,483620000.0
2009-12-24 13:50:00,64.915,64.924,64.882,64.917,247520000.0
2009-12-24 13:55:00,64.905,64.916,64.863,64.869,230240000.0
2009-12-24 14:00:00,64.897,64.922,64.854,64.86,237860000.0
2009-12-24 14:05:00,64.855,64.911,64.849,64.904,549890000.0
2009-12-24 14:10:00,64.916,64.923,64.876,64.914,415180000.0
2009-12-24 14:15:00,64.928,64.941,64.904,64.933,225640000.0
2009-12-24 14:20:00,64.91,64.914,64.883,64.903,304750000.0
2009-12-24 14:25:00,64.909,64.946,64.907,64.907,220070000.0
2009-12-24 14:30:00,64.946,64.948,64.912,64.924,358750000.0
2009-12-24 14:35:00,64.914,64.971,64.914,64.939,325680000.0
2009-12-24 14:40:00,64.916,64.995,64.909,64.995,197890000.0
2009-12-24 14:45:00,64.992,65.056,64.984,65.055,548160000.0
2009-12-24 14:50:00,65.047,65.093,65.02,65.076,369800000.0
2009-12-24 14:55:00,65.083,65.084,65.044,65.057,429320000.0
2009-12-24 15:00:00,65.054,65.096,65.041,65.07,352200000.0
2009-12-24 15:05:00,65.066,65.077,65.05,65.068,313820000.0
2009-12-24 15:10:00,65.06,65.092,65.052,65.076,410380000.0
2009-12-24 15:15:00,65.095,65.095,65.024,65.032,450420000.0
2009-12-24 15:20:00,65.047,65.083,65.036,65.066,292300000.0
2009-12-24 15:25:00,65.064,65.083,65.054,65.062,340630000.0
2009-12-24 15:30:00,65.109,65.208,65.021,65.162,383570000.0
2009-12-24 15:35:00,65.159,65.201,65.112,65.148,432290000.0
2009-12-24 15:40:00,65.158,65.177,65.13,65.14,191570000.0
2009-12-24 15:45:00,65.154,65.156,65.128,65.138,387450000.0
2009-12-24 15:50:00,65.116,65.148,65.1,65.14,628090000.0
2009-12-24 15:55:00,65.127,65.156,65.107,65.11,410010000.0
2009-12-24 16:00:00,65.127,65.139,65.096,65.138,431150000.0
2009-12-24 16:05:00,65.143,65.157,65.128,65.157,277750000.0
2009-12-24 16:10:00,65.15,65.173,65.148,65.168,278730000.0
2009-12-24 16:15:00,65.175,65.175,65.143,65.175,548430000.0
2009-12-24 16:20:00,65.17,65.184,65.141,65.16,471430000.0
2009-12-24 16:25:00,65.168,65.181,65.15,65.167,273250000.0
2009-12-24 16:30:00,65.174,65.174,65.144,65.156,338630000.0
2009-12-24 16:35:00,65.151,65.172,65.015,65.153,328150000.0
2009-12-24 16:40:00,65.166,65.221,65.148,65.157,296050000.0
2009-12-24 16:45:00,65.176,65.184,65.157,65.177,300210000.0
2009-12-24 16:50:00,65.186,65.213,65.168,65.202,293890000.0
2009-12-24 16:55:00,65.208,65.225,65.196,65.207,419140000.0
2009-12-24 17:00:00,65.226,65.226,65.188,65.188,422510000.0
2009-12-24 17:05:00,65.187,65.214,65.175,65.198,204010000.0
2009-12-24 17:10:00,65.208,65.23,65.192,65.2,439360000.0
2009-12-24 17:15:00,65.217,65.228,65.192,65.204,579020000.0
2009-12-24 17:20:00,65.214,65.221,65.191,65.217,267510000.0
2009-12-24 17:25:00,65.231,65.264,65.209,65.238,235250000.0
2009-12-24 17:30:00,65.238,65.251,65.2,65.218,469600000.0
2009-12-24 17:35:00,65.2,65.222,65.191,65.192,554670000.0
2009-12-24 17:40:00,65.198,65.217,65.186,65.215,241040000.0
2009-12-24 17:45:00,65.226,65.242,65.206,65.217,295900000.0
2009-12-24 17:50:00,65.202,65.241,65.202,65.228,245270000.0
2009-12-24 17:55:00,65.22,65.254,65.22,65.238,245630000.0
2009-12-24 18:00:00,65.262,65.264,65.214,65.228,459110000.0
2009-12-24 18:05:00,65.236,65.237,65.207,65.22,533810000.0
2009-12-24 18:10:00,65.219,65.246,65.213,65.238,238480000.0
2009-12-24 18:15:00,65.248,65.248,65.215,65.216,201840000.0
2009-12-24 18:20:00,65.22,65.262,65.22,65.238,573920000.0
2009-12-24 18:25:00,65.247,65.253,65.195,65.221,436850000.0
2009-12-24 18:30:00,65.233,65.233,65.193,65.206,380220000.0
2009-12-24 18:35:00,65.2,65.222,65.021,65.026,550440000.0
2009-12-24 18:40:00,65.049,65.158,65.049,65.118,317310000.0
2009-12-24 18:45:00,65.107,65.115,65.097,65.115,369340000.0
2009-12-24 18:50:00,65.108,65.143,65.108,65.124,393200000.0
2009-12-24 18:55:00,65.109,65.133,65.099,65.099,262800000.0
2009-12-24 19:00:00,65.113,65.113,65.066,65.067,472770000.0
2009-12-24 19:05:00,65.071,65.101,65.06,65.078,200370000.0
2009-12-24 19:10:00,65.069,65.097,65.06,65.085,320000000.0
2009-12-24 19:15:00,65.084,65.097,65.061,65.096,638870000.0
2009-12-24 19:20:00,65.072,65.108,65.072,65.099,231280000.0
2009-12-24 19:25:00,65.106,65.106,65.063,65.063,86880000.0
2009-12-24 19:30:00,65.093,65.093,65.051,65.081,136600000.0
2009-12-24 19:35:00,65.071,65.071,64.981,65.051,374760000.0
2009-12-24 19:40:00,65.034,65.082,65.034,65.076,575090000.0
2009-12-24 19:45:00,65.085,65.103,65.053,65.096,375010000.0
2009-12-24 19:50:00,65.095,65.102,65.05,65.05,329140000.0
2009-12-24 19:55:00,65.062,65.087,65.044,65.044,278520000.0
2009-12-24 20:00:00,65.048,65.068,65.026,65.039,210910000.0
2009-12-24 20:05:00,65.019,65.063,65.01,65.053,190160000.0
2009-12-24 20:10:00,65.056,65.073,65.032,65.045,147020000.0
2009-12-24 20:15:00,65.054,65.06,65.024,65.048,348790000.0
2009-12-24 20:20:00,65.044,65.055,65.02,65.045,78180000.0
2009-12-24 20:25:00,65.067,65.067,65.021,65.038,95220000.0
2009-12-24 20:30:00,65.053,65.053,65.024,65.04,420520000.0
2009-12-24 20:35:00,65.041,65.053,65.017,65.028,56820000.0
2009-12-24 20:40:00,65.03,65.047,65.011,65.011,66330000.0
2009-12-24 20:45:00,65.046,65.047,65.005,65.024,275620000.0
2009-12-24 20:50:00,65.026,65.03,64.979,64.989,375140000.0
2009-12-24 20:55:00,64.995,64.995,64.872,64.949,393060000.0
2009-12-24 21:00:00,64.972,64.984,64.934,64.951,237730000.0
2009-12-24 21:05:00,64.948,64.97,64.913,64.955,333630000.0
2009-12-24 21:10:00,64.919,64.943,64.903,64.924,235120000.0
2009-12-24 21:15:00,64.934,64.946,64.881,64.907,480800000.0
2009-12-24 21:20:00,64.902,64.943,64.863,64.902,414310000.0
2009-12-24 21:25:00,64.893,64.93,64.893,64.909,215080000.0
2009-12-24 21:30:00,64.924,64.933,64.897,64.91,282170000.0
2009-12-24 21:35:00,64.933,64.951,64.903,64.903,459700000.0
2009-12-24 21:40:00,64.904,64.904,64.886,64.895,62740000.0
2009-12-24 21:45:00,64.923,64.941,64.875,64.934,530570000.0
2009-12-24 21:50:00,64.93,64.983,64.921,64.956,535810000.0
2009-12-24 21:55:00,64.972,65.038,64.966,65.038,605750000.0
2009-12-24 22:00:00,65.028,65.028,64.988,64.992,346760000.0
2009-12-24 22:05:00,65.019,65.06,64.995,65.051,444770000.0
2009-12-24 22:10:00,65.065,65.07,64.995,65.059,277920000.0
2009-12-24 22:15:00,65.027,65.057,65.0,65.0,289270000.0
2009-12-24 22:20:00,65.066,65.07,65.007,65.042,182970000.0
2009-12-24 22:25:00,65.047,65.083,65.008,65.033,267840000.0
2009-12-24 22:30:00,65.065,65.074,65.003,65.016,319080000.0
2009-12-24 22:35:00,65.067,65.067,65.05,65.058,162470000.0
2009-12-24 22:40:00,65.039,65.085,65.003,65.005,357840000.0
2009-12-24 22:45:00,65.064,65.086,65.015,65.078,336940000.0
2009-12-24 22:50:00,65.043,65.068,65.011,65.028,260930000.0
2009-12-24 22:55:00,65.059,65.067,65.005,65.044,298030000.0
2009-12-24 23:00:00,65.063,65.066,65.032,65.054,294870000.0
2009-12-24 23:05:00,65.083,65.092,65.067,65.067,212140000.0
2009-12-24 23:10:00,65.036,65.055,65.032,65.039,221740000.0
2009-12-24 23:15:00,65.055,65.055,65.021,65.037,201950000.0
2009-12-24 23:20:00,65.057,65.059,65.019,65.027,292170000.0
2009-12-24 23:25:00,65.045,65.049,65.039,65.047,177430000.0
2009-12-24 23:30:00,65.034,65.034,65.011,65.019,211030000.0
2009-12-24 23:35:00,65.011,65.027,65.0,65.018,294770000.0
2009-12-24 23:40:00,65.025,65.026,65.011,65.017,105990000.0
2009-12-24 23:45:00,65.033,65.038,65.001,65.031,93460000.0
2009-12-24 23:50:00,65.035,65.037,65.028,65.032,109810000.0
2009-12-24 23:55:00,65.039,65.068,65.004,65.005,253650000.0
2009-12-25 00:00:00,64.995,65.046,64.995,65.039,86730000.0
2009-12-25 00:05:00,65.036,65.048,65.031,65.041,118430000.0
2009-12-25 00:10:00,64.976,64.976,64.968,64.968,63200000.0
2009-12-25 00:15:00,65.053,65.054,65.03,65.03,140260000.0
2009-12-25 00:20:00,65.099,65.1,65.059,65.059,140150000.0
2009-12-25 00:25:00,65.073,65.09,65.057,65.086,124540000.0
2009-12-25 00:30:00,65.076,65.08,65.069,65.069,146110000.0
2009-12-25 00:35:00,65.116,65.117,65.107,65.107,154050000.0
2009-12-25 00:40:00,65.117,65.117,65.11,65.11,58310000.0
2009-12-25 00:45:00,65.103,65.103,65.041,65.041,151160000.0
2009-12-25 00:50:00,65.068,65.112,65.056,65.089,328540000.0
2009-12-25 00:55:00,65.126,65.126,65.037,65.037,90030000.0
2009-12-25 01:00:00,65.105,65.107,65.04,65.046,293880000.0
2009-12-25 01:05:00,65.04,65.063,65.022,65.043,327770000.0
2009-12-25 01:10:00,65.048,65.049,64.948,65.037,234770000.0
2009-12-25 01:15:00,65.036,65.041,64.997,65.028,143880000.0
2009-12-25 01:20:00,64.986,65.0,64.951,64.97,225640000.0
2009-12-25 01:25:00,64.987,64.987,64.943,64.965,173350000.0
2009-12-25 01:30:00,64.959,65.0,64.959,64.989,192820000.0
2009-12-25 01:35:00,64.997,65.018,64.989,64.989,168780000.0
2009-12-25 01:40:00,64.957,64.957,64.95,64.95,32680000.0
2009-12-25 01:45:00,64.966,64.989,64.948,64.989,201560000.0
2009-12-25 01:50:00,64.971,64.985,64.961,64.985,415190000.0
2009-12-25 01:55:00,64.975,64.98,64.909,64.965,337810000.0
2009-12-25 02:00:00,64.947,64.957,64.947,64.948,59250000.0
2009-12-25 02:05:00,64.959,64.978,64.953,64.958,254770000.0
2009-12-25 02:10:00,64.973,64.973,64.941,64.947,345870000.0
2009-12-25 02:15:00,64.976,64.976,64.938,64.947,256360000.0
2009-12-25 02:20:00,64.939,64.957,64.917,64.942,268480000.0
2009-12-25 02:25:00,64.967,64.971,64.951,64.963,290590000.0
2009-12-25 02:30:00,64.983,64.983,64.965,64.973,119620000.0
2009-12-25 02:35:00,64.967,65.001,64.966,64.988,187460000.0
2009-12-25 02:40:00,64.983,65.023,64.974,64.979,406920000.0
2009-12-25 02:45:00,64.986,65.027,64.97,64.993,644940000.0
2009-12-25 02:50:00,64.997,65.081,64.992,65.06,390660000.0
2009-12-25 02:55:00,65.052,65.057,65.029,65.036,335240000.0
2009-12-25 03:00:00,65.066,65.066,65.022,65.022,317050000.0
2009-12-25 03:05:00,65.021,65.021,64.999,65.0,183660000.0
2009-12-25 03:10:00,65.004,65.026,64.982,65.025,357570000.0
2009-12-25 03:15:00,64.999,65.014,64.98,64.986,614060000.0
2009-12-25 03:20:00,64.987,65.01,64.953,64.988,377410000.0
2009-12-25 03:25:00,64.977,64.994,64.95,64.955,252260000.0
2009-12-25 03:30:00,64.987,64.987,64.947,64.97,207480000.0
2009-12-25 03:35:00,64.963,64.987,64.947,64.976,407670000.0
2009-12-25 03:40:00,64.962,64.985,64.953,64.972,297750000.0
2009-12-25 03:45:00,64.953,64.956,64.924,64.939,283660000.0
2009-12-25 03:50:00,64.926,64.951,64.897,64.897,208830000.0
2009-12-25 03:55:00,64.9,64.924,64.9,64.91,209020000.0
2009-12-25 04:00:00,64.925,64.925,64.897,64.899,290970000.0
2009-12-25 04:05:00,64.916,64.934,64.9,64.917,343650000.0
2009-12-25 04:10:00,64.907,64.928,64.902,64.928,71650000.0
2009-12-25 04:15:00,64.927,64.953,64.921,64.93,256950000.0
2009-12-25 04:20:00,64.937,64.985,64.926,64.985,368800000.0
2009-12-25 04:25:00,64.976,64.987,64.961,64.969,452560000.0
2009-12-25 04:30:00,64.979,64.987,64.954,64.987,451150000.0
2009-12-25 04:35:00,64.979,64.987,64.949,64.978,343720000.0
2009-12-25 04:40:00,64.969,64.995,64.961,64.963,508760000.0
2009-12-25 04:45:00,65.003,65.008,64.978,65.007,448250000.0
2009-12-25 04:50:00,65.006,65.023,64.999,65.023,277640000.0
2009-12-25 04:55:00,65.023,65.062,65.023,65.051,403390000.0
2009-12-25 05:00:00,65.051,65.053,64.982,65.035,293080000.0
2009-12-25 05:05:00,65.039,65.063,65.039,65.059,328190000.0
2009-12-25 05:10:00,65.037,65.045,65.018,65.028,463320000.0
2009-12-25 05:15:00,64.991,65.046,64.991,65.029,304040000.0
2009-12-25 05:20:00,65.019,65.048,65.017,65.023,342530000.0
2009-12-25 05:25:00,65.056,65.059,64.995,64.999,291570000.0
2009-12-25 05:30:00,65.024,65.027,64.99,65.003,315390000.0
2009-12-25 05:35:00,65.009,65.033,64.997,65.0,334570000.0
2009-12-25 05:40:00,64.998,65.017,64.996,65.012,217020000.0
2009-12-25 05:45:00,65.017,65.02,65.006,65.009,264940000.0
2009-12-25 05:50:00,65.017,65.025,64.995,64.995,190000000.0
2009-12-25 05:55:00,64.992,65.004,64.977,64.987,223130000.0
2009-12-25 06:00:00,65.014,65.014,64.978,64.988,206800000.0
2009-12-25 06:05:00,64.988,65.004,64.981,64.981,303810000.0
2009-12-25 06:10:00,64.987,65.005,64.974,64.979,266380000.0
2009-12-25 06:15:00,64.995,65.004,64.98,64.98,212210000.0
2009-12-25 06:20:00,64.995,65.003,64.98,64.983,156470000.0
2009-12-25 06:25:00,64.968,64.993,64.965,64.966,419840000.0
2009-12-25 06:30:00,65.005,65.006,64.963,64.967,385700000.0
2009-12-25 06:35:00,64.986,64.987,64.97,64.978,230570000.0
2009-12-25 06:40:00,64.968,64.987,64.959,64.959,332150000.0
2009-12-25 06:45:00,64.975,64.984,64.963,64.968,203390000.0
2009-12-25 06:50:00,64.973,64.985,64.955,64.965,503260000.0
2009-12-25 06:55:00,64.967,64.987,64.96,64.987,397710000.0
2009-12-25 07:00:00,64.997,65.001,64.973,64.996,254980000.0
2009-12-25 07:05:00,64.988,64.995,64.977,64.981,471050000.0
2009-12-25 07:10:00,64.98,64.995,64.962,64.978,157580000.0
2009-12-25 07:15:00,64.987,64.992,64.97,64.977,74750000.0
2009-12-25 07:20:00,64.987,64.994,64.973,64.977,167010000.0
2009-12-25 07:25:00,64.968,64.98,64.958,64.967,364170000.0
2009-12-25 07:30:00,64.976,64.976,64.944,64.948,595100000.0
2009-12-25 07:35:00,64.955,64.987,64.95,64.98,369800000.0
2009-12-25 07:40:00,64.967,64.976,64.95,64.959,309520000.0
2009-12-25 07:45:00,64.975,65.006,64.953,65.006,187830000.0
2009-12-25 07:50:00,64.978,65.006,64.955,64.981,291190000.0
2009-12-25 07:55:00,64.987,65.001,64.896,64.96,500560000.0
2009-12-25 08:00:00,64.954,64.958,64.871,64.881,452800000.0
2009-12-25 08:05:00,64.878,64.916,64.876,64.892,366170000.0
2009-12-25 08:10:00,64.891,64.946,64.891,64.94,365870000.0
2009-12-25 08:15:00,64.887,64.951,64.863,64.873,316780000.0
2009-12-25 08:20:00,64.878,64.921,64.877,64.882,223620000.0
2009-12-25 08:25:00,64.887,64.914,64.877,64.88,302040000.0
2009-12-25 08:30:00,64.907,64.914,64.86,64.877,230950000.0
2009-12-25 08:35:00,64.889,65.01,64.889,64.962,552270000.0
2009-12-25 08:40:00,64.977,64.985,64.931,64.951,400090000.0
2009-12-25 08:45:00,64.967,65.009,64.95,64.957,227670000.0
2009-12-25 08:50:00,64.954,64.99,64.954,64.961,180770000.0
2009-12-25 08:55:00,64.964,64.994,64.934,64.938,201390000.0
2009-12-25 09:00:00,64.962,64.967,64.952,64.957,281410000.0
2009-12-25 09:05:00,64.917,64.926,64.907,64.919,225960000.0
2009-12-25 09:10:00,65.036,65.037,65.031,65.032,78240000.0
2009-12-25 09:15:00,65.027,65.027,65.018,65.02,172830000.0
2009-12-25 09:20:00,65.017,65.017,64.97,64.97,184820000.0
2009-12-25 09:25:00,64.887,64.887,64.88,64.88,55870000.0
2009-12-25 09:30:00,64.886,64.937,64.882,64.929,70110000.0
2009-12-25 09:35:00,64.877,64.877,64.856,64.856,237210000.0
2009-12-25 09:40:00,64.847,64.847,64.837,64.837,128690000.0
2009-12-25 09:45:00,64.857,64.857,64.851,64.852,172540000.0
2009-12-25 09:50:00,64.955,64.956,64.93,64.93,126720000.0
2009-12-25 09:55:00,64.866,64.866,64.859,64.861,80170000.0
2009-12-25 10:00:00,64.907,64.907,64.878,64.879,123230000.0
2009-12-25 10:05:00,64.858,64.858,64.811,64.812,175020000.0
2009-12-25 10:10:00,64.806,64.807,64.798,64.799,147280000.0
2009-12-25 10:15:00,64.845,64.846,64.727,64.728,158270000.0
2009-12-25 10:20:00,64.736,64.867,64.73,64.86,156000000.0
2009-12-25 10:25:00,64.784,64.785,64.779,64.779,30260000.0
2009-12-25 10:30:00,64.737,64.866,64.729,64.86,142270000.0
2009-12-25 10:35:00,64.757,64.786,64.749,64.776,239640000.0
2009-12-25 10:40:00,64.676,64.676,64.67,64.671,95930000.0
2009-12-25 10:45:00,64.737,64.737,64.72,64.72,94570000.0
2009-12-25 10:50:00,64.687,64.739,64.68,64.728,302970000.0
2009-12-25 10:55:00,64.766,64.766,64.758,64.761,159880000.0
2009-12-25 11:00:00,64.746,64.746,64.73,64.73,162280000.0
2009-12-25 11:05:00,64.757,64.757,64.748,64.748,123720000.0
2009-12-25 11:10:00,64.775,64.776,64.768,64.769,99660000.0
2009-12-25 11:15:00,64.756,64.757,64.741,64.741,199600000.0
2009-12-25 11:20:00,64.806,64.808,64.779,64.779,126660000.0
2009-12-25 11:25:00,64.785,64.785,64.779,64.78,116740000.0
2009-12-25 11:30:00,64.795,64.796,64.751,64.752,174170000.0
2009-12-25 11:35:00,64.767,64.777,64.759,64.771,115600000.0
2009-12-25 11:40:00,64.756,64.757,64.752,64.753,59210000.0
2009-12-25 11:45:00,64.736,64.766,64.73,64.762,255860000.0
2009-12-25 11:50:00,64.767,64.767,64.75,64.75,156280000.0
2009-12-25 11:55:00,64.756,64.757,64.75,64.75,29550000.0
2009-12-25 12:00:00,64.757,64.758,64.748,64.75,178830000.0
2009-12-25 12:05:00,64.756,64.757,64.748,64.751,176540000.0
2009-12-25 12:10:00,64.747,64.756,64.741,64.747,148580000.0
2009-12-25 12:15:00,64.747,64.747,64.737,64.737,121750000.0
2009-12-25 12:20:00,64.756,64.756,64.747,64.752,224870000.0
2009-12-25 12:25:00,64.756,64.757,64.749,64.749,86240000.0
2009-12-25 12:30:00,64.785,64.786,64.74,64.74,241270000.0
2009-12-25 12:35:00,64.747,64.786,64.74,64.78,97120000.0
2009-12-25 12:40:00,64.758,64.758,64.751,64.751,47870000.0
2009-12-25 12:45:00,64.755,64.756,64.747,64.751,174760000.0
2009-12-25 12:50:00,64.755,64.759,64.747,64.751,179500000.0
2009-12-25 12:55:00,64.756,64.756,64.75,64.752,57400000.0
2009-12-25 13:00:00,64.757,64.812,64.75,64.8,216620000.0
2009-12-25 14:00:00,64.757,64.757,64.747,64.747,99980000.0
2009-12-25 14:05:00,64.756,64.756,64.746,64.746,191120000.0
2009-12-25 14:10:00,64.768,64.768,64.761,64.762,93420000.0
2009-12-25 14:15:00,64.756,64.757,64.75,64.752,127740000.0
2009-12-25 14:20:00,64.756,64.756,64.731,64.733,119750000.0
2009-12-25 14:25:00,64.757,64.758,64.751,64.751,88080000.0
2009-12-25 14:30:00,64.797,64.797,64.75,64.751,174870000.0
2009-12-25 15:20:00,64.757,64.757,64.749,64.751,155680000.0
2009-12-25 15:25:00,64.759,64.76,64.746,64.748,160170000.0
2009-12-25 15:30:00,64.757,64.806,64.751,64.8,181010000.0
2009-12-25 15:35:00,64.787,64.787,64.776,64.776,175140000.0
2009-12-25 15:40:00,64.725,64.726,64.721,64.721,32300000.0
2009-12-25 15:45:00,64.677,64.756,64.67,64.747,137220000.0
2009-12-25 15:50:00,64.746,64.746,64.718,64.718,223110000.0
2009-12-25 15:55:00,64.707,64.707,64.699,64.7,75240000.0
2009-12-25 16:00:00,64.747,64.778,64.741,64.77,197020000.0
2009-12-25 16:10:00,64.816,64.987,64.816,64.98,50200000.0
2009-12-25 16:15:00,64.936,64.936,64.889,64.889,170400000.0
2009-12-25 16:20:00,64.895,64.908,64.889,64.9,186290000.0
2009-12-25 16:25:00,64.867,64.868,64.862,64.862,59270000.0
2009-12-25 16:30:00,64.767,64.786,64.758,64.778,176060000.0
2009-12-25 16:35:00,64.767,64.767,64.658,64.659,138750000.0
2009-12-25 16:40:00,64.795,64.797,64.789,64.791,88170000.0
2009-12-25 16:45:00,64.797,64.798,64.781,64.782,130900000.0
2009-12-25 16:50:00,64.785,64.787,64.778,64.782,89740000.0
2009-12-25 16:55:00,64.786,64.787,64.779,64.779,121350000.0
2009-12-25 17:00:00,64.786,64.786,64.779,64.78,110210000.0
2009-12-25 17:05:00,64.864,64.866,64.86,64.86,49920000.0
2009-12-25 17:10:00,64.866,64.866,64.858,64.858,70090000.0
2009-12-25 17:15:00,64.867,64.867,64.858,64.859,209770000.0
2009-12-25 17:20:00,64.928,64.928,64.919,64.921,143040000.0
2009-12-25 17:25:00,64.926,64.926,64.92,64.92,33140000.0
2009-12-25 17:30:00,64.927,64.948,64.92,64.937,214290000.0
2009-12-25 17:35:00,64.936,64.937,64.925,64.93,223290000.0
2009-12-25 17:40:00,64.938,64.938,64.932,64.932,69390000.0
2009-12-25 17:45:00,64.938,64.939,64.93,64.931,118800000.0
2009-12-25 17:50:00,64.938,64.94,64.928,64.932,120810000.0
2009-12-25 17:55:00,64.858,64.93,64.848,64.925,122730000.0
2009-12-25 18:00:00,64.918,64.926,64.914,64.918,190830000.0
2009-12-25 18:05:00,65.047,65.05,65.035,65.039,357180000.0
2009-12-25 18:10:00,65.048,65.048,65.041,65.041,64070000.0
2009-12-25 18:15:00,64.975,64.977,64.969,64.969,128080000.0
2009-12-25 18:20:00,64.978,64.978,64.967,64.967,239290000.0
2009-12-25 18:25:00,64.977,64.977,64.971,64.973,109150000.0
2009-12-25 18:30:00,64.977,64.977,64.97,64.971,175430000.0
2009-12-25 18:35:00,64.976,64.978,64.969,64.97,274920000.0
2009-12-25 18:40:00,64.976,64.976,64.97,64.97,77430000.0
2009-12-25 18:45:00,64.976,64.977,64.967,64.967,177160000.0
2009-12-25 18:50:00,64.977,64.978,64.971,64.971,173390000.0
2009-12-25 18:55:00,64.976,64.977,64.97,64.97,51910000.0
2009-12-25 19:00:00,64.976,64.977,64.97,64.97,159640000.0
2009-12-25 19:05:00,64.975,64.976,64.97,64.97,72520000.0
2009-12-25 19:10:00,64.976,64.976,64.969,64.971,100930000.0
2009-12-25 19:15:00,64.976,64.976,64.968,64.968,237100000.0
2009-12-25 19:20:00,64.976,64.978,64.97,64.971,176550000.0
2009-12-25 19:25:00,64.976,64.976,64.968,64.968,58470000.0
2009-12-25 19:30:00,64.976,64.977,64.97,64.972,102700000.0
2009-12-25 19:35:00,64.976,64.979,64.968,64.971,214930000.0
2009-12-25 19:40:00,64.978,64.978,64.967,64.968,116140000.0
2009-12-25 19:45:00,64.976,64.977,64.97,64.97,129660000.0
2009-12-25 19:50:00,64.976,64.978,64.968,64.968,142670000.0
2009-12-25 19:55:00,64.976,64.976,64.97,64.97,53820000.0
2009-12-25 20:00:00,64.975,64.975,64.967,64.97,77000000.0
2009-12-25 20:05:00,64.978,64.978,64.971,64.971,65530000.0
2009-12-25 20:10:00,64.973,64.973,64.963,64.963,2640000.0
2009-12-25 20:15:00,64.975,64.981,64.971,64.972,175850000.0
2009-12-25 20:20:00,64.975,64.978,64.968,64.968,61960000.0
2009-12-25 20:25:00,64.976,64.976,64.97,64.97,26060000.0
2009-12-25 20:30:00,64.976,64.976,64.969,64.97,236550000.0
2009-12-25 20:35:00,64.975,64.977,64.969,64.97,53430000.0
2009-12-25 20:40:00,64.976,64.979,64.971,64.971,58270000.0
2009-12-25 20:45:00,64.969,64.978,64.965,64.973,178280000.0
2009-12-25 20:50:00,64.967,64.976,64.967,64.969,81220000.0
2009-12-25 20:55:00,64.97,64.973,64.961,64.961,99240000.0
2009-12-25 21:00:00,64.967,64.974,64.963,64.966,188080000.0
2009-12-25 21:05:00,64.973,64.979,64.963,64.97,216940000.0
2009-12-25 21:10:00,64.969,64.973,64.963,64.963,97820000.0
2009-12-25 21:15:00,64.967,64.977,64.96,64.965,250870000.0
2009-12-25 21:20:00,64.973,64.977,64.968,64.968,179680000.0
2009-12-25 21:25:00,64.976,64.976,64.968,64.971,81120000.0
2009-12-25 21:30:00,64.975,64.978,64.967,64.968,158470000.0
2009-12-25 21:35:00,64.975,64.978,64.97,64.971,239030000.0
2009-12-25 21:40:00,64.975,64.975,64.96,64.967,101520000.0
2009-12-25 21:45:00,64.974,64.978,64.969,64.971,194000000.0
2009-12-25 21:50:00,64.972,64.981,64.967,64.967,187900000.0
2009-12-25 21:55:00,64.973,64.98,64.969,64.97,149310000.0
2009-12-25 22:00:00,64.967,64.974,64.957,64.959,168370000.0
2009-12-25 22:05:00,64.973,64.973,64.961,64.961,175860000.0
2009-12-25 22:10:00,64.974,64.974,64.966,64.967,115440000.0
2009-12-25 22:15:00,64.976,64.978,64.966,64.971,161630000.0
2009-12-25 22:20:00,64.976,64.98,64.97,64.97,188440000.0
2009-12-25 22:25:00,64.972,64.978,64.955,64.978,181830000.0
2009-12-25 22:30:00,64.969,64.978,64.965,64.972,166820000.0
2009-12-25 22:35:00,64.976,64.976,64.96,64.969,162590000.0
2009-12-25 22:40:00,64.975,64.975,64.963,64.967,97160000.0
2009-12-25 22:45:00,64.978,64.978,64.967,64.969,147240000.0
2009-12-25 22:50:00,64.978,64.979,64.965,64.972,234100000.0
2009-12-25 22:55:00,64.976,64.977,64.971,64.971,95190000.0
2009-12-25 23:00:00,64.976,64.978,64.67,64.67,159680000.0
2009-12-25 23:05:00,64.672,64.679,64.668,64.668,151900000.0
2009-12-25 23:10:00,64.676,64.678,64.67,64.67,94720000.0
2009-12-25 23:15:00,64.67,64.678,64.663,64.67,160560000.0
2009-12-25 23:20:00,64.679,64.679,64.668,64.668,136080000.0
2009-12-25 23:25:00,64.675,64.677,64.67,64.67,75190000.0
2009-12-25 23:30:00,64.674,64.677,64.666,64.671,131090000.0
2009-12-25 23:35:00,64.675,64.678,64.667,64.667,154010000.0
2009-12-25 23:40:00,64.675,64.676,64.67,64.67,67230000.0
2009-12-25 23:45:00,64.676,64.677,64.67,64.671,80350000.0
2009-12-25 23:50:00,64.676,64.676,64.67,64.671,108540000.0
2009-12-28 02:00:00,64.909,64.965,64.904,64.933,336400000.0
2009-12-28 02:05:00,64.928,64.948,64.904,64.919,649160000.0
2009-12-28 02:10:00,64.912,64.956,64.904,64.935,393560000.0
2009-12-28 02:15:00,64.941,64.971,64.923,64.971,198190000.0
2009-12-28 02:20:00,64.984,64.997,64.953,64.981,336760000.0
2009-12-28 02:25:00,64.962,64.976,64.952,64.968,246550000.0
2009-12-28 02:30:00,64.969,64.994,64.955,64.984,317760000.0
2009-12-28 02:35:00,64.982,65.034,64.979,64.989,359380000.0
2009-12-28 02:40:00,64.999,65.065,64.997,65.044,338690000.0
2009-12-28 02:45:00,65.079,65.108,65.047,65.104,302940000.0
2009-12-28 02:50:00,65.1,65.195,65.1,65.187,333770000.0
2009-12-28 02:55:00,65.183,65.198,65.119,65.127,383700000.0
2009-12-28 03:00:00,65.141,65.158,65.063,65.099,325420000.0
2009-12-28 03:05:00,65.084,65.113,65.075,65.106,464960000.0
2009-12-28 03:10:00,65.124,65.154,65.095,65.095,361250000.0
2009-12-28 03:15:00,65.119,65.127,65.093,65.096,412580000.0
2009-12-28 03:20:00,65.119,65.141,65.1,65.108,323140000.0
2009-12-28 03:25:00,65.117,65.131,65.084,65.114,419020000.0
2009-12-28 03:30:00,65.105,65.113,65.066,65.081,361210000.0
2009-12-28 03:35:00,65.088,65.098,65.053,65.09,310850000.0
2009-12-28 03:40:00,65.062,65.093,65.058,65.072,231630000.0
2009-12-28 03:45:00,65.077,65.086,65.063,65.08,306450000.0
2009-12-28 03:50:00,65.073,65.095,65.073,65.088,247730000.0
2009-12-28 03:55:00,65.08,65.082,65.061,65.077,169840000.0
2009-12-28 04:00:00,65.079,65.084,65.063,65.077,481590000.0
2009-12-28 04:05:00,65.09,65.105,65.071,65.098,313660000.0
2009-12-28 04:10:00,65.095,65.095,65.07,65.078,151590000.0
2009-12-28 04:15:00,65.079,65.094,65.067,65.086,331560000.0
2009-12-28 04:20:00,65.073,65.085,65.067,65.072,407020000.0
2009-12-28 04:25:00,65.074,65.087,65.04,65.052,312920000.0
2009-12-28 04:30:00,65.049,65.082,65.047,65.077,382790000.0
2009-12-28 04:35:00,65.073,65.08,65.057,65.067,343690000.0
2009-12-28 04:40:00,65.071,65.077,65.036,65.046,382040000.0
2009-12-28 04:45:00,65.048,65.055,65.033,65.048,532360000.0
2009-12-28 04:50:00,65.057,65.077,65.041,65.046,402840000.0
2009-12-28 04:55:00,65.032,65.053,65.019,65.033,374160000.0
2009-12-28 05:00:00,65.056,65.079,65.039,65.061,464170000.0
2009-12-28 05:05:00,65.051,65.065,65.035,65.045,417570000.0
2009-12-28 05:10:00,65.049,65.073,65.037,65.068,346880000.0
2009-12-28 05:15:00,65.071,65.076,65.052,65.071,462620000.0
2009-12-28 05:20:00,65.059,65.082,65.043,65.056,417550000.0
2009-12-28 05:25:00,65.051,65.068,65.049,65.066,360850000.0
2009-12-28 05:30:00,65.076,65.076,65.036,65.048,363540000.0
2009-12-28 05:35:00,65.056,65.07,65.037,65.066,476370000.0
2009-12-28 05:40:00,65.075,65.098,65.07,65.089,450840000.0
2009-12-28 05:45:00,65.084,65.106,65.067,65.072,449350000.0
2009-12-28 05:50:00,65.071,65.085,65.058,65.062,600790000.0
2009-12-28 05:55:00,65.066,65.081,65.056,65.07,488590000.0
2009-12-28 06:00:00,65.064,65.08,65.055,65.063,593310000.0
2009-12-28 06:05:00,65.055,65.089,65.037,65.072,526790000.0
2009-12-28 06:10:00,65.052,65.092,65.052,65.077,519070000.0
2009-12-28 06:15:00,65.067,65.097,65.06,65.096,378310000.0
2009-12-28 06:20:00,65.081,65.102,65.07,65.077,555010000.0
2009-12-28 06:25:00,65.089,65.095,65.066,65.081,372380000.0
2009-12-28 06:30:00,65.084,65.103,65.079,65.093,273150000.0
2009-12-28 06:35:00,65.097,65.106,65.076,65.078,417380000.0
2009-12-28 06:40:00,65.087,65.103,65.073,65.074,492780000.0
2009-12-28 06:45:00,65.083,65.087,65.047,65.053,466830000.0
2009-12-28 06:50:00,65.064,65.094,65.059,65.083,324590000.0
2009-12-28 06:55:00,65.085,65.091,65.062,65.062,328770000.0
2009-12-28 07:00:00,65.067,65.087,65.061,65.068,392020000.0
2009-12-28 07:05:00,65.076,65.078,65.051,65.06,365770000.0
2009-12-28 07:10:00,65.064,65.066,65.045,65.054,385190000.0
2009-12-28 07:15:00,65.038,65.065,65.038,65.058,180460000.0
2009-12-28 07:20:00,65.06,65.065,65.048,65.052,125110000.0
2009-12-28 07:25:00,65.06,65.086,65.055,65.063,421140000.0
2009-12-28 07:30:00,65.066,65.073,65.047,65.066,155880000.0
2009-12-28 07:35:00,65.057,65.08,65.047,65.08,134560000.0
2009-12-28 07:40:00,65.081,65.103,65.073,65.093,327140000.0
2009-12-28 07:45:00,65.089,65.089,65.073,65.089,138140000.0
2009-12-28 07:50:00,65.087,65.1,65.061,65.082,184820000.0
2009-12-28 07:55:00,65.076,65.081,65.059,65.079,194390000.0
2009-12-28 08:00:00,65.081,65.113,65.065,65.11,345530000.0
2009-12-28 08:05:00,65.109,65.109,65.053,65.089,406250000.0
2009-12-28 08:10:00,65.083,65.102,65.081,65.099,354700000.0
2009-12-28 08:15:00,65.106,65.121,65.089,65.106,595500000.0
2009-12-28 08:20:00,65.103,65.105,65.087,65.098,489230000.0
2009-12-28 08:25:00,65.096,65.101,65.064,65.077,260680000.0
2009-12-28 08:30:00,65.089,65.105,65.084,65.09,232330000.0
2009-12-28 08:35:00,65.079,65.084,65.038,65.054,415580000.0
2009-12-28 08:40:00,65.061,65.079,65.058,65.079,635670000.0
2009-12-28 08:45:00,65.074,65.089,65.061,65.064,394420000.0
2009-12-28 08:50:00,65.078,65.079,65.05,65.052,199050000.0
2009-12-28 08:55:00,65.061,65.07,65.023,65.067,450800000.0
2009-12-28 09:00:00,65.063,65.072,65.025,65.025,381500000.0
2009-12-28 09:05:00,65.04,65.075,65.021,65.065,393800000.0
2009-12-28 09:10:00,65.056,65.102,65.045,65.092,503490000.0
2009-12-28 09:15:00,65.085,65.092,65.067,65.082,290000000.0
2009-12-28 09:20:00,65.081,65.087,65.052,65.07,569610000.0
2009-12-28 09:25:00,65.076,65.096,65.062,65.075,353550000.0
2009-12-28 09:30:00,65.078,65.112,65.073,65.11,448530000.0
2009-12-28 09:35:00,65.091,65.123,65.052,65.061,565950000.0
2009-12-28 09:40:00,65.065,65.072,65.037,65.059,333800000.0
2009-12-28 09:45:00,65.071,65.095,65.054,65.089,254960000.0
2009-12-28 09:50:00,65.069,65.08,65.042,65.042,546470000.0
2009-12-28 09:55:00,65.047,65.054,65.016,65.051,450400000.0
2009-12-28 10:00:00,65.049,65.075,65.04,65.068,241510000.0
2009-12-28 10:05:00,65.067,65.069,65.041,65.045,197070000.0
2009-12-28 10:10:00,65.047,65.065,65.036,65.046,263360000.0
2009-12-28 10:15:00,65.045,65.05,65.032,65.032,300360000.0
2009-12-28 10:20:00,65.033,65.053,65.016,65.04,561050000.0
2009-12-28 10:25:00,65.045,65.062,65.001,65.031,468930000.0
2009-12-28 10:30:00,65.043,65.052,65.032,65.045,237770000.0
2009-12-28 10:35:00,65.054,65.054,65.025,65.045,335910000.0
2009-12-28 10:40:00,65.056,65.081,65.041,65.066,567670000.0
2009-12-28 10:45:00,65.075,65.09,65.044,65.054,433040000.0
2009-12-28 10:50:00,65.042,65.081,65.039,65.075,195950000.0
2009-12-28 10:55:00,65.069,65.083,65.052,65.059,417050000.0
2009-12-28 11:00:00,65.073,65.075,65.027,65.031,430450000.0
2009-12-28 11:05:00,65.039,65.059,65.031,65.045,299480000.0
2009-12-28 11:10:00,65.039,65.067,65.035,65.058,283650000.0
2009-12-28 11:15:00,65.062,65.064,65.016,65.042,422910000.0
2009-12-28 11:20:00,65.024,65.063,65.024,65.063,313340000.0
2009-12-28 11:25:00,65.052,65.057,65.013,65.035,352630000.0
2009-12-28 11:30:00,65.046,65.046,65.007,65.03,273760000.0
2009-12-28 11:35:00,65.023,65.043,64.989,65.012,478380000.0
2009-12-28 11:40:00,65.017,65.052,64.997,65.035,530810000.0
2009-12-28 11:45:00,65.052,65.054,65.025,65.03,312630000.0
2009-12-28 11:50:00,65.048,65.069,65.024,65.038,287630000.0
2009-12-28 11:55:00,65.049,65.05,65.024,65.039,435030000.0
2009-12-28 12:00:00,65.037,65.054,65.025,65.054,407470000.0
2009-12-28 12:05:00,65.066,65.071,65.052,65.058,610620000.0
2009-12-28 12:10:00,65.07,65.072,65.047,65.059,413550000.0
2009-12-28 12:15:00,65.059,65.072,65.052,65.056,197060000.0
2009-12-28 12:20:00,65.031,65.073,65.03,65.063,453870000.0
2009-12-28 12:25:00,65.052,65.061,65.016,65.028,383260000.0
2009-12-28 12:30:00,65.04,65.049,65.016,65.031,280330000.0
2009-12-28 12:35:00,65.021,65.049,65.006,65.035,386110000.0
2009-12-28 12:40:00,65.037,65.044,65.004,65.025,447490000.0
2009-12-28 12:45:00,65.033,65.05,65.023,65.038,403110000.0
2009-12-28 12:50:00,65.052,65.062,65.034,65.045,303960000.0
2009-12-28 12:55:00,65.051,65.067,65.036,65.066,327410000.0
2009-12-28 13:00:00,65.074,65.074,65.04,65.061,419220000.0
2009-12-28 13:05:00,65.046,65.068,65.031,65.037,334770000.0
2009-12-28 13:10:00,65.035,65.052,65.03,65.037,542440000.0
2009-12-28 13:15:00,65.042,65.053,65.023,65.042,183650000.0
2009-12-28 13:20:00,65.042,65.042,65.006,65.015,314680000.0
2009-12-28 13:25:00,65.034,65.043,65.009,65.009,330940000.0
2009-12-28 13:30:00,65.036,65.05,65.023,65.034,277330000.0
2009-12-28 13:35:00,65.015,65.046,65.015,65.041,250630000.0
2009-12-28 13:40:00,65.039,65.053,65.034,65.041,202780000.0
2009-12-28 13:45:00,65.051,65.064,65.032,65.04,431790000.0
2009-12-28 13:50:00,65.065,65.067,65.035,65.05,593820000.0
2009-12-28 13:55:00,65.052,65.065,65.037,65.037,322190000.0
2009-12-28 14:00:00,65.056,65.073,65.043,65.043,188180000.0
2009-12-28 14:05:00,65.065,65.067,65.039,65.053,301120000.0
2009-12-28 14:10:00,65.041,65.07,65.033,65.048,489680000.0
2009-12-28 14:15:00,65.074,65.085,65.052,65.073,544710000.0
2009-12-28 14:20:00,65.065,65.083,65.064,65.065,320010000.0
2009-12-28 14:25:00,65.062,65.073,65.024,65.035,282740000.0
2009-12-28 14:30:00,65.057,65.065,65.021,65.025,352340000.0
2009-12-28 14:35:00,65.059,65.061,65.033,65.048,273840000.0
2009-12-28 14:40:00,65.045,65.089,65.037,65.063,265650000.0
2009-12-28 14:45:00,65.075,65.08,65.046,65.046,420640000.0
2009-12-28 14:50:00,65.059,65.07,65.032,65.039,588620000.0
2009-12-28 14:55:00,65.067,65.081,65.032,65.061,295580000.0
2009-12-28 15:00:00,65.064,65.097,65.057,65.082,319120000.0
2009-12-28 15:05:00,65.076,65.088,65.035,65.043,475080000.0
2009-12-28 15:10:00,65.048,65.083,65.031,65.081,538940000.0
2009-12-28 15:15:00,65.069,65.08,65.046,65.068,318950000.0
2009-12-28 15:20:00,65.079,65.083,65.045,65.077,285070000.0
2009-12-28 15:25:00,65.081,65.087,65.051,65.052,540090000.0
2009-12-28 15:30:00,65.072,65.072,65.048,65.064,280480000.0
2009-12-28 15:35:00,65.05,65.08,65.042,65.065,541450000.0
2009-12-28 15:40:00,65.049,65.077,65.045,65.075,464000000.0
2009-12-28 15:45:00,65.063,65.071,65.043,65.055,299420000.0
2009-12-28 15:50:00,65.064,65.074,65.043,65.071,473250000.0
2009-12-28 15:55:00,65.068,65.092,65.054,65.092,543670000.0
2009-12-28 16:00:00,65.083,65.106,65.065,65.1,302990000.0
2009-12-28 16:05:00,65.088,65.103,65.069,65.087,283740000.0
2009-12-28 16:10:00,65.073,65.096,65.071,65.089,561910000.0
2009-12-28 16:15:00,65.092,65.092,65.044,65.05,268060000.0
2009-12-28 16:20:00,65.062,65.083,65.05,65.074,264080000.0
2009-12-28 16:25:00,65.051,65.094,65.045,65.074,422990000.0
2009-12-28 16:30:00,65.091,65.097,65.061,65.084,576650000.0
2009-12-28 16:35:00,65.072,65.089,65.061,65.077,331680000.0
2009-12-28 16:40:00,65.062,65.096,65.062,65.088,442210000.0
2009-12-28 16:45:00,65.084,65.101,65.072,65.091,568850000.0
2009-12-28 16:50:00,65.088,65.11,65.076,65.095,354970000.0
2009-12-28 16:55:00,65.111,65.111,65.077,65.11,327380000.0
2009-12-28 17:00:00,65.113,65.114,65.071,65.079,553660000.0
2009-12-28 17:05:00,65.066,65.106,65.066,65.094,445680000.0
2009-12-28 17:10:00,65.105,65.105,65.072,65.088,181540000.0
2009-12-28 17:15:00,65.095,65.112,65.075,65.093,438270000.0
2009-12-28 17:20:00,65.099,65.107,65.063,65.082,584730000.0
2009-12-28 17:25:00,65.108,65.132,65.075,65.089,339590000.0
2009-12-28 17:30:00,65.092,65.136,65.082,65.123,213710000.0
2009-12-28 17:35:00,65.118,65.135,65.109,65.127,516580000.0
2009-12-28 17:40:00,65.124,65.128,65.094,65.113,293550000.0
2009-12-28 17:45:00,65.123,65.127,65.093,65.114,352640000.0
2009-12-28 17:50:00,65.105,65.121,65.086,65.108,420110000.0
2009-12-28 17:55:00,65.104,65.134,65.086,65.119,313900000.0
2009-12-28 18:00:00,65.128,65.158,65.113,65.129,322930000.0
2009-12-28 18:05:00,65.136,65.145,65.096,65.138,314870000.0
2009-12-28 18:10:00,65.131,65.147,65.116,65.12,331590000.0
2009-12-28 18:15:00,65.129,65.141,65.074,65.092,597570000.0
2009-12-28 18:20:00,65.073,65.102,65.071,65.074,457770000.0
2009-12-28 18:25:00,65.094,65.099,65.072,65.082,193370000.0
2009-12-28 18:30:00,65.093,65.097,65.074,65.088,272990000.0
2009-12-28 18:35:00,65.096,65.104,65.066,65.076,471490000.0
2009-12-28 18:40:00,65.072,65.087,65.05,65.066,518270000.0
2009-12-28 18:45:00,65.07,65.082,65.045,65.082,341900000.0
2009-12-28 18:50:00,65.072,65.129,65.056,65.067,566500000.0
2009-12-28 18:55:00,65.074,65.112,65.072,65.091,468380000.0
2009-12-28 19:00:00,65.088,65.106,65.057,65.1,260410000.0
2009-12-28 19:05:00,65.082,65.109,65.074,65.091,200810000.0
2009-12-28 19:10:00,65.067,65.107,65.067,65.093,193870000.0
2009-12-28 19:15:00,65.091,65.123,65.07,65.094,444050000.0
2009-12-28 19:20:00,65.071,65.121,65.071,65.109,543520000.0
2009-12-28 19:25:00,65.109,65.112,65.084,65.112,196570000.0
2009-12-28 19:30:00,65.114,65.118,65.085,65.109,268770000.0
2009-12-28 19:35:00,65.083,65.11,65.076,65.11,192710000.0
2009-12-28 19:40:00,65.096,65.101,65.07,65.093,274710000.0
2009-12-28 19:45:00,65.102,65.122,65.076,65.101,368770000.0
2009-12-28 19:50:00,65.097,65.119,65.094,65.116,374010000.0
2009-12-28 19:55:00,65.086,65.119,65.072,65.1,466670000.0
2009-12-28 20:00:00,65.101,65.122,65.074,65.118,516850000.0
2009-12-28 20:05:00,65.097,65.108,65.057,65.099,313410000.0
2009-12-28 20:10:00,65.075,65.098,65.062,65.083,167150000.0
2009-12-28 20:15:00,65.086,65.127,65.059,65.087,273800000.0
2009-12-28 20:20:00,65.07,65.099,65.054,65.075,382680000.0
2009-12-28 20:25:00,65.054,65.084,65.053,65.083,629860000.0
2009-12-28 20:30:00,65.085,65.104,65.059,65.077,369960000.0
2009-12-28 20:35:00,65.094,65.111,65.073,65.103,269710000.0
2009-12-28 20:40:00,65.105,65.12,65.086,65.113,206820000.0
2009-12-28 20:45:00,65.117,65.118,65.107,65.108,237000000.0
2009-12-28 20:50:00,65.116,65.135,65.075,65.09,456400000.0
2009-12-28 20:55:00,65.102,65.109,65.087,65.108,234880000.0
2009-12-28 21:00:00,65.13,65.132,65.092,65.121,390770000.0
2009-12-28 21:05:00,65.096,65.141,65.096,65.13,500760000.0
2009-12-28 21:10:00,65.132,65.142,65.105,65.13,252080000.0
2009-12-28 21:15:00,65.14,65.159,65.099,65.119,387770000.0
2009-12-28 21:20:00,65.132,65.139,65.095,65.132,329490000.0
2009-12-28 21:25:00,65.105,65.145,65.096,65.136,562530000.0
2009-12-28 21:30:00,65.144,65.151,65.103,65.13,446120000.0
2009-12-28 21:35:00,65.112,65.146,65.112,65.133,216860000.0
2009-12-28 21:40:00,65.119,65.15,65.115,65.142,269300000.0
2009-12-28 21:45:00,65.147,65.147,65.106,65.133,266680000.0
2009-12-28 21:50:00,65.105,65.142,65.095,65.118,292590000.0
2009-12-28 21:55:00,65.113,65.147,65.105,65.14,281170000.0
2009-12-28 22:00:00,65.137,65.137,65.091,65.091,280720000.0
2009-12-28 22:05:00,65.103,65.131,65.094,65.126,188190000.0
2009-12-28 22:10:00,65.127,65.141,65.105,65.132,414390000.0
2009-12-28 22:15:00,65.136,65.15,65.116,65.139,316490000.0
2009-12-28 22:20:00,65.132,65.146,65.105,65.142,313450000.0
2009-12-28 22:25:00,65.105,65.142,65.105,65.108,328610000.0
2009-12-28 22:30:00,65.133,65.156,65.094,65.146,571160000.0
2009-12-28 22:35:00,65.134,65.168,65.118,65.152,339440000.0
2009-12-28 22:40:00,65.15,65.152,65.103,65.142,491460000.0
2009-12-28 22:45:00,65.144,65.157,65.097,65.119,546140000.0
2009-12-28 22:50:00,65.116,65.172,65.094,65.155,318450000.0
2009-12-28 22:55:00,65.137,65.176,65.106,65.171,288730000.0
2009-12-28 23:00:00,65.178,65.178,65.129,65.162,558680000.0
2009-12-28 23:05:00,65.131,65.177,65.131,65.15,279620000.0
2009-12-28 23:10:00,65.135,65.165,65.125,65.164,470840000.0
2009-12-28 23:15:00,65.161,65.166,65.128,65.159,519330000.0
2009-12-28 23:20:00,65.142,65.177,65.131,65.163,332790000.0
2009-12-28 23:25:00,65.138,65.175,65.128,65.143,456470000.0
2009-12-28 23:30:00,65.171,65.196,65.157,65.188,467580000.0
2009-12-28 23:35:00,65.2,65.2,65.163,65.177,327180000.0
2009-12-28 23:40:00,65.16,65.18,65.156,65.159,279410000.0
2009-12-28 23:45:00,65.175,65.177,65.152,65.172,109530000.0
2009-12-28 23:50:00,65.159,65.177,65.153,65.158,359830000.0
2009-12-28 23:55:00,65.168,65.177,65.146,65.169,281370000.0
2009-12-29 00:00:00,65.163,65.19,65.147,65.178,192390000.0
2009-12-29 00:05:00,65.149,65.179,65.141,65.142,192160000.0
2009-12-29 00:10:00,65.169,65.183,65.161,65.176,279560000.0
2009-12-29 00:15:00,65.18,65.201,65.145,65.176,294790000.0
2009-12-29 00:20:00,65.191,65.197,65.163,65.177,424840000.0
2009-12-29 00:25:00,65.18,65.186,65.157,65.178,196420000.0
2009-12-29 00:30:00,65.17,65.195,65.167,65.167,271550000.0
2009-12-29 00:35:00,65.179,65.19,65.144,65.154,385360000.0
2009-12-29 00:40:00,65.158,65.177,65.157,65.168,623950000.0
2009-12-29 00:45:00,65.165,65.183,65.159,65.171,385080000.0
2009-12-29 00:50:00,65.175,65.183,65.16,65.171,192520000.0
2009-12-29 00:55:00,65.159,65.18,65.159,65.179,456940000.0
2009-12-29 01:00:00,65.172,65.188,65.159,65.17,302020000.0
2009-12-29 01:05:00,65.165,65.205,65.164,65.197,402110000.0
2009-12-29 01:10:00,65.195,65.203,65.187,65.199,616690000.0
2009-12-29 01:15:00,65.218,65.218,65.197,65.197,380910000.0
2009-12-29 01:20:00,65.218,65.22,65.2,65.21,193950000.0
2009-12-29 01:25:00,65.195,65.215,65.191,65.191,173680000.0
2009-12-29 01:30:00,65.197,65.207,65.191,65.197,268360000.0
2009-12-29 01:35:00,65.2,65.208,65.189,65.194,272490000.0
2009-12-29 01:40:00,65.199,65.217,65.191,65.198,274560000.0
2009-12-29 01:45:00,65.206,65.22,65.189,65.204,421670000.0
2009-12-29 01:50:00,65.213,65.235,65.196,65.235,435680000.0
2009-12-29 01:55:00,65.229,65.236,65.225,65.229,121940000.0
2009-12-29 02:00:00,65.222,65.226,65.177,65.189,337410000.0
2009-12-29 02:05:00,65.188,65.188,65.169,65.176,229420000.0
2009-12-29 02:10:00,65.165,65.173,65.151,65.167,398890000.0
2009-12-29 02:15:00,65.184,65.207,65.156,65.197,371490000.0
2009-12-29 02:20:00,65.199,65.217,65.192,65.215,199740000.0
2009-12-29 02:25:00,65.201,65.217,65.2,65.207,354170000.0
2009-12-29 02:30:00,65.217,65.224,65.199,65.209,613200000.0
2009-12-29 02:35:00,65.219,65.24,65.2,65.208,397770000.0
2009-12-29 02:40:00,65.203,65.216,65.199,65.201,374050000.0
2009-12-29 02:45:00,65.215,65.215,65.178,65.181,261910000.0
2009-12-29 02:50:00,65.18,65.194,65.159,65.175,201470000.0
2009-12-29 02:55:00,65.169,65.195,65.161,65.161,353250000.0
2009-12-29 03:00:00,65.166,65.176,65.15,65.161,639290000.0
2009-12-29 03:05:00,65.171,65.183,65.169,65.178,390250000.0
2009-12-29 03:10:00,65.177,65.179,65.149,65.165,241820000.0
2009-12-29 03:15:00,65.174,65.174,65.146,65.157,618520000.0
2009-12-29 03:20:00,65.156,65.169,65.14,65.161,383390000.0
2009-12-29 03:25:00,65.145,65.166,65.143,65.166,339020000.0
2009-12-29 03:30:00,65.169,65.169,65.142,65.157,221500000.0
2009-12-29 03:35:00,65.141,65.159,65.14,65.14,274160000.0
2009-12-29 03:40:00,65.132,65.157,65.129,65.137,375640000.0
2009-12-29 03:45:00,65.146,65.155,65.129,65.155,356320000.0
2009-12-29 03:50:00,65.165,65.186,65.139,65.176,154900000.0
2009-12-29 03:55:00,65.17,65.211,65.17,65.196,404610000.0
2009-12-29 04:00:00,65.209,65.226,65.199,65.225,618510000.0
2009-12-29 04:05:00,65.225,65.225,65.186,65.19,340900000.0
2009-12-29 04:10:00,65.205,65.207,65.181,65.19,642300000.0
2009-12-29 04:15:00,65.196,65.205,65.164,65.18,387910000.0
2009-12-29 04:20:00,65.186,65.186,65.171,65.171,430720000.0
2009-12-29 04:25:00,65.174,65.194,65.155,65.17,518200000.0
2009-12-29 04:30:00,65.177,65.178,65.159,65.173,371500000.0
2009-12-29 04:35:00,65.185,65.185,65.163,65.175,290520000.0
2009-12-29 04:40:00,65.171,65.185,65.164,65.179,164890000.0
2009-12-29 04:45:00,65.186,65.186,65.159,65.162,306700000.0
2009-12-29 04:50:00,65.158,65.175,65.139,65.153,565710000.0
2009-12-29 04:55:00,65.147,65.166,65.134,65.134,362670000.0
2009-12-29 05:00:00,65.145,65.16,65.116,65.14,353050000.0
2009-12-29 05:05:00,65.149,65.175,65.141,65.157,571090000.0
2009-12-29 05:10:00,65.162,65.176,65.15,65.169,439020000.0
2009-12-29 05:15:00,65.175,65.182,65.151,65.163,301350000.0
2009-12-29 05:20:00,65.164,65.171,65.14,65.148,189320000.0
2009-12-29 05:25:00,65.138,65.165,65.136,65.142,256160000.0
2009-12-29 05:30:00,65.157,65.158,65.14,65.14,494160000.0
2009-12-29 05:35:00,65.132,65.162,65.132,65.147,317510000.0
2009-12-29 05:40:00,65.149,65.157,65.142,65.143,388170000.0
2009-12-29 05:45:00,65.155,65.157,65.122,65.126,371310000.0
2009-12-29 05:50:00,65.145,65.157,65.138,65.146,439850000.0
2009-12-29 05:55:00,65.149,65.157,65.139,65.157,348730000.0
2009-12-29 06:00:00,65.155,65.155,65.13,65.137,480160000.0
2009-12-29 06:05:00,65.146,65.146,65.121,65.133,361560000.0
2009-12-29 06:10:00,65.146,65.147,65.12,65.129,203070000.0
2009-12-29 06:15:00,65.136,65.136,65.121,65.129,200020000.0
2009-12-29 06:20:00,65.121,65.134,65.117,65.12,322190000.0
2009-12-29 06:25:00,65.126,65.137,65.118,65.126,489020000.0
2009-12-29 06:30:00,65.135,65.166,65.12,65.135,440070000.0
2009-12-29 06:35:00,65.128,65.157,65.127,65.149,322580000.0
2009-12-29 06:40:00,65.131,65.146,65.131,65.138,426190000.0
2009-12-29 06:45:00,65.145,65.155,65.13,65.153,247840000.0
2009-12-29 06:50:00,65.142,65.155,65.135,65.141,374820000.0
2009-12-29 06:55:00,65.134,65.139,65.115,65.136,333100000.0
2009-12-29 07:00:00,65.145,65.157,65.126,65.149,582280000.0
2009-12-29 07:05:00,65.157,65.157,65.138,65.151,245260000.0
2009-12-29 07:10:00,65.142,65.156,65.14,65.142,228630000.0
2009-12-29 07:15:00,65.153,65.156,65.132,65.138,160440000.0
2009-12-29 07:20:00,65.137,65.149,65.121,65.129,427360000.0
2009-12-29 07:25:00,65.144,65.148,65.127,65.135,319560000.0
2009-12-29 07:30:00,65.137,65.145,65.128,65.128,156560000.0
2009-12-29 07:35:00,65.139,65.164,65.132,65.149,327400000.0
2009-12-29 07:40:00,65.148,65.164,65.137,65.139,456370000.0
2009-12-29 07:45:00,65.159,65.159,65.129,65.131,274060000.0
2009-12-29 07:50:00,65.14,65.148,65.129,65.129,285550000.0
2009-12-29 07:55:00,65.135,65.149,65.12,65.12,182200000.0
2009-12-29 08:00:00,65.127,65.149,65.119,65.147,361710000.0
2009-12-29 08:05:00,65.156,65.157,65.131,65.141,357420000.0
2009-12-29 08:10:00,65.137,65.163,65.13,65.149,382850000.0
2009-12-29 08:15:00,65.152,65.173,65.141,65.163,508250000.0
2009-12-29 08:20:00,65.16,65.177,65.149,65.169,289190000.0
2009-12-29 08:25:00,65.176,65.176,65.152,65.173,284040000.0
2009-12-29 08:30:00,65.175,65.175,65.143,65.143,400240000.0
2009-12-29 08:35:00,65.149,65.165,65.141,65.165,410550000.0
2009-12-29 08:40:00,65.163,65.185,65.152,65.172,390530000.0
2009-12-29 08:45:00,65.175,65.175,65.143,65.15,534630000.0
2009-12-29 08:50:00,65.158,65.185,65.154,65.179,272640000.0
2009-12-29 08:55:00,65.185,65.194,65.169,65.194,366290000.0
2009-12-29 09:00:00,65.202,65.202,65.168,65.175,399970000.0
2009-12-29 09:05:00,65.178,65.213,65.178,65.198,306700000.0
2009-12-29 09:10:00,65.188,65.206,65.175,65.201,315270000.0
2009-12-29 09:15:00,65.194,65.194,65.164,65.17,309750000.0
2009-12-29 09:20:00,65.18,65.187,65.148,65.149,261830000.0
2009-12-29 09:25:00,65.162,65.202,65.153,65.192,285250000.0
2009-12-29 09:30:00,65.201,65.22,65.161,65.175,447620000.0
2009-12-29 09:35:00,65.18,65.204,65.18,65.187,158360000.0
2009-12-29 09:40:00,65.19,65.223,65.183,65.208,259590000.0
2009-12-29 09:45:00,65.216,65.216,65.195,65.198,246960000.0
2009-12-29 09:50:00,65.204,65.226,65.195,65.199,241530000.0
2009-12-29 09:55:00,65.217,65.223,65.201,65.202,224260000.0
2009-12-29 10:00:00,65.213,65.216,65.188,65.203,360960000.0
2009-12-29 10:05:00,65.208,65.215,65.166,65.175,439660000.0
2009-12-29 10:10:00,65.173,65.205,65.15,65.182,461550000.0
2009-12-29 10:15:00,65.174,65.176,65.145,65.156,328870000.0
2009-12-29 10:20:00,65.149,65.163,65.133,65.147,404810000.0
2009-12-29 10:25:00,65.143,65.158,65.116,65.127,459410000.0
2009-12-29 10:30:00,65.131,65.233,65.121,65.176,314430000.0
2009-12-29 10:35:00,65.19,65.202,65.174,65.185,404550000.0
2009-12-29 10:40:00,65.201,65.216,65.18,65.203,306300000.0
2009-12-29 10:45:00,65.218,65.218,65.183,65.204,321670000.0
2009-12-29 10:50:00,65.2,65.203,65.17,65.173,421290000.0
2009-12-29 10:55:00,65.17,65.186,65.17,65.171,284680000.0
2009-12-29 11:00:00,65.185,65.214,65.172,65.211,299590000.0
2009-12-29 11:05:00,65.233,65.245,65.214,65.232,422190000.0
2009-12-29 11:10:00,65.228,65.233,65.175,65.205,438050000.0
2009-12-29 11:15:00,65.197,65.211,65.177,65.201,189060000.0
2009-12-29 11:20:00,65.2,65.214,65.192,65.198,398370000.0
2009-12-29 11:25:00,65.198,65.204,65.165,65.197,495300000.0
2009-12-29 11:30:00,65.206,65.208,65.18,65.18,346850000.0
2009-12-29 11:35:00,65.179,65.192,65.161,65.178,478010000.0
2009-12-29 11:40:00,65.177,65.215,65.164,65.199,222270000.0
2009-12-29 11:45:00,65.217,65.226,65.203,65.226,307530000.0
2009-12-29 11:50:00,65.223,65.254,65.223,65.239,309200000.0
2009-12-29 11:55:00,65.231,65.254,65.213,65.249,375540000.0
2009-12-29 12:00:00,65.263,65.283,65.25,65.279,193070000.0
2009-12-29 12:05:00,65.272,65.285,65.261,65.28,243600000.0
2009-12-29 12:10:00,65.279,65.293,65.261,65.28,292820000.0
2009-12-29 12:15:00,65.292,65.298,65.244,65.277,309520000.0
2009-12-29 12:20:00,65.274,65.343,65.273,65.325,295780000.0
2009-12-29 12:25:00,65.318,65.333,65.31,65.317,401580000.0
2009-12-29 12:30:00,65.327,65.334,65.312,65.312,456470000.0
2009-12-29 12:35:00,65.318,65.333,65.298,65.325,463230000.0
2009-12-29 12:40:00,65.328,65.331,65.299,65.306,301490000.0
2009-12-29 12:45:00,65.315,65.316,65.303,65.31,248310000.0
2009-12-29 12:50:00,65.318,65.337,65.306,65.336,476280000.0
2009-12-29 12:55:00,65.33,65.347,65.312,65.325,274670000.0
2009-12-29 13:00:00,65.327,65.346,65.323,65.325,415240000.0
2009-12-29 13:05:00,65.335,65.347,65.321,65.323,314390000.0
2009-12-29 13:10:00,65.311,65.347,65.311,65.347,298560000.0
2009-12-29 13:15:00,65.344,65.354,65.336,65.35,449750000.0
2009-12-29 13:20:00,65.356,65.364,65.324,65.325,307840000.0
2009-12-29 13:25:00,65.33,65.345,65.32,65.34,200830000.0
2009-12-29 13:30:00,65.345,65.345,65.313,65.325,459960000.0
2009-12-29 13:35:00,65.308,65.338,65.29,65.336,347300000.0
2009-12-29 13:40:00,65.334,65.346,65.311,65.327,212290000.0
2009-12-29 13:45:00,65.332,65.336,65.291,65.307,462390000.0
2009-12-29 13:50:00,65.317,65.333,65.297,65.297,555720000.0
2009-12-29 13:55:00,65.298,65.34,65.293,65.33,322610000.0
2009-12-29 14:00:00,65.342,65.362,65.321,65.355,372320000.0
2009-12-29 14:05:00,65.35,65.356,65.322,65.33,547090000.0
2009-12-29 14:10:00,65.338,65.357,65.312,65.319,309590000.0
2009-12-29 14:15:00,65.316,65.352,65.311,65.352,323020000.0
2009-12-29 14:20:00,65.353,65.355,65.332,65.332,365710000.0
2009-12-29 14:25:00,65.348,65.358,65.331,65.337,271290000.0
2009-12-29 14:30:00,65.35,65.35,65.317,65.32,474230000.0
2009-12-29 14:35:00,65.328,65.364,65.325,65.338,295660000.0
2009-12-29 14:40:00,65.341,65.361,65.328,65.346,544170000.0
2009-12-29 14:45:00,65.35,65.366,65.339,65.352,380400000.0
2009-12-29 14:50:00,65.345,65.359,65.33,65.347,571620000.0
2009-12-29 14:55:00,65.337,65.383,65.325,65.383,600850000.0
2009-12-29 15:00:00,65.382,65.382,65.348,65.348,421440000.0
2009-12-29 15:05:00,65.347,65.384,65.34,65.378,471790000.0
2009-12-29 15:10:00,65.366,65.383,65.358,65.375,448370000.0
2009-12-29 15:15:00,65.391,65.391,65.341,65.348,393990000.0
2009-12-29 15:20:00,65.348,65.405,65.348,65.396,449920000.0
2009-12-29 15:25:00,65.396,65.396,65.37,65.383,448830000.0
2009-12-29 15:30:00,65.392,65.395,65.373,65.389,448490000.0
2009-12-29 15:35:00,65.386,65.405,65.38,65.399,565010000.0
2009-12-29 15:40:00,65.4,65.414,65.382,65.397,325650000.0
2009-12-29 15:45:00,65.396,65.406,65.385,65.398,374650000.0
2009-12-29 15:50:00,65.399,65.417,65.38,65.387,454480000.0
2009-12-29 15:55:00,65.389,65.415,65.389,65.415,458650000.0
2009-12-29 16:00:00,65.421,65.434,65.408,65.416,458040000.0
2009-12-29 16:05:00,65.417,65.425,65.395,65.41,484250000.0
2009-12-29 16:10:00,65.41,65.436,65.393,65.428,306760000.0
2009-12-29 16:15:00,65.427,65.43,65.39,65.395,374660000.0
2009-12-29 16:20:00,65.4,65.411,65.373,65.396,273950000.0
2009-12-29 16:25:00,65.394,65.394,65.363,65.387,386570000.0
2009-12-29 16:30:00,65.395,65.4,65.372,65.398,464180000.0
2009-12-29 16:35:00,65.398,65.425,65.39,65.425,232160000.0
2009-12-29 16:40:00,65.421,65.427,65.391,65.398,311510000.0
2009-12-29 16:45:00,65.406,65.415,65.38,65.386,376370000.0
2009-12-29 16:50:00,65.379,65.406,65.379,65.395,330880000.0
2009-12-29 16:55:00,65.394,65.406,65.381,65.382,188210000.0
2009-12-29 17:00:00,65.37,65.395,65.367,65.371,275560000.0
2009-12-29 17:05:00,65.366,65.375,65.342,65.35,234770000.0
2009-12-29 17:10:00,65.356,65.373,65.345,65.369,388480000.0
2009-12-29 17:15:00,65.37,65.375,65.361,65.365,200330000.0
2009-12-29 17:20:00,65.367,65.386,65.35,65.354,373020000.0
2009-12-29 17:25:00,65.366,65.387,65.36,65.38,473770000.0
2009-12-29 17:30:00,65.387,65.407,65.38,65.399,424780000.0
2009-12-29 17:35:00,65.394,65.415,65.383,65.388,373040000.0
2009-12-29 17:40:00,65.399,65.419,65.39,65.41,474590000.0
2009-12-29 17:45:00,65.426,65.446,65.404,65.41,452430000.0
2009-12-29 17:50:00,65.405,65.417,65.394,65.417,318850000.0
2009-12-29 17:55:00,65.419,65.473,65.417,65.452,415690000.0
2009-12-29 18:00:00,65.458,65.518,65.446,65.475,305070000.0
2009-12-29 18:05:00,65.466,65.501,65.457,65.487,270400000.0
2009-12-29 18:10:00,65.478,65.49,65.435,65.441,483270000.0
2009-12-29 18:15:00,65.441,65.486,65.435,65.454,337380000.0
2009-12-29 18:20:00,65.464,65.523,65.444,65.485,202140000.0
2009-12-29 18:25:00,65.481,65.491,65.448,65.459,528100000.0
2009-12-29 18:30:00,65.468,65.493,65.455,65.461,309440000.0
2009-12-29 18:35:00,65.467,65.476,65.46,65.463,267020000.0
2009-12-29 18:40:00,65.464,65.475,65.438,65.439,492810000.0
2009-12-29 18:45:00,65.443,65.463,65.433,65.439,512450000.0
2009-12-29 18:50:00,65.441,65.481,65.433,65.433,328780000.0
2009-12-29 18:55:00,65.441,65.455,65.433,65.437,321110000.0
2009-12-29 19:00:00,65.447,65.463,65.424,65.442,405280000.0
2009-12-29 19:05:00,65.462,65.482,65.458,65.458,254700000.0
2009-12-29 19:10:00,65.449,65.475,65.442,65.448,266130000.0
2009-12-29 19:15:00,65.454,65.454,65.43,65.446,473010000.0
2009-12-29 19:20:00,65.457,65.457,65.423,65.442,292200000.0
2009-12-29 19:25:00,65.44,65.455,65.417,65.454,214740000.0
2009-12-29 19:30:00,65.466,65.466,65.437,65.438,528080000.0
2009-12-29 19:35:00,65.453,65.458,65.432,65.449,216450000.0
2009-12-29 19:40:00,65.445,65.445,65.428,65.43,278090000.0
2009-12-29 19:45:00,65.436,65.447,65.43,65.438,313350000.0
2009-12-29 19:50:00,65.445,65.458,65.424,65.449,347530000.0
2009-12-29 19:55:00,65.447,65.496,65.439,65.49,306400000.0
2009-12-29 20:00:00,65.494,65.494,65.435,65.448,250420000.0
2009-12-29 20:05:00,65.436,65.454,65.423,65.426,426460000.0
2009-12-29 20:10:00,65.444,65.444,65.411,65.419,182960000.0
2009-12-29 20:15:00,65.428,65.438,65.415,65.438,267940000.0
2009-12-29 20:20:00,65.437,65.448,65.404,65.409,433000000.0
2009-12-29 20:25:00,65.409,65.445,65.401,65.428,351570000.0
2009-12-29 20:30:00,65.435,65.445,65.422,65.437,212680000.0
2009-12-29 20:35:00,65.438,65.456,65.429,65.447,479540000.0
2009-12-29 20:40:00,65.447,65.453,65.42,65.42,397500000.0
2009-12-29 20:45:00,65.424,65.437,65.412,65.42,225900000.0
2009-12-29 20:50:00,65.418,65.431,65.389,65.399,329650000.0
2009-12-29 20:55:00,65.387,65.387,65.323,65.344,340840000.0
2009-12-29 21:00:00,65.339,65.362,65.296,65.347,484840000.0
2009-12-29 21:05:00,65.354,65.363,65.339,65.354,408420000.0
2009-12-29 21:10:00,65.347,65.362,65.332,65.351,394490000.0
2009-12-29 21:15:00,65.355,65.365,65.337,65.36,450520000.0
2009-12-29 21:20:00,65.365,65.386,65.358,65.382,353960000.0
2009-12-29 21:25:00,65.366,65.414,65.36,65.414,360850000.0
2009-12-29 21:30:00,65.42,65.436,65.409,65.427,384250000.0
2009-12-29 21:35:00,65.432,65.465,65.432,65.448,524710000.0
2009-12-29 21:40:00,65.448,65.484,65.428,65.442,339790000.0
2009-12-29 21:45:00,65.475,65.475,65.425,65.434,524210000.0
2009-12-29 21:50:00,65.427,65.471,65.426,65.453,547610000.0
2009-12-29 21:55:00,65.446,65.446,65.372,65.394,557210000.0
2009-12-29 22:00:00,65.394,65.426,65.384,65.407,497890000.0
2009-12-29 22:05:00,65.389,65.414,65.384,65.401,485730000.0
2009-12-29 22:10:00,65.387,65.401,65.377,65.401,200770000.0
2009-12-29 22:15:00,65.402,65.426,65.392,65.426,455230000.0
2009-12-29 22:20:00,65.426,65.427,65.409,65.419,394100000.0
2009-12-29 22:25:00,65.422,65.445,65.405,65.411,278870000.0
2009-12-29 22:30:00,65.425,65.45,65.412,65.428,240720000.0
2009-12-29 22:35:00,65.433,65.433,65.409,65.409,135160000.0
2009-12-29 22:40:00,65.42,65.456,65.42,65.447,583630000.0
2009-12-29 22:45:00,65.456,65.465,65.415,65.46,469120000.0
2009-12-29 22:50:00,65.451,65.484,65.451,65.476,418840000.0
2009-12-29 22:55:00,65.46,65.495,65.46,65.479,437520000.0
2009-12-29 23:00:00,65.485,65.487,65.462,65.463,376060000.0
2009-12-29 23:05:00,65.466,65.478,65.447,65.466,429380000.0
2009-12-29 23:10:00,65.448,65.465,65.431,65.433,424780000.0
2009-12-29 23:15:00,65.44,65.455,65.429,65.446,406790000.0
2009-12-29 23:20:00,65.439,65.457,65.437,65.457,219470000.0
2009-12-29 23:25:00,65.453,65.495,65.453,65.476,379620000.0
2009-12-29 23:30:00,65.485,65.485,65.458,65.458,265220000.0
2009-12-29 23:35:00,65.451,65.486,65.443,65.47,306320000.0
2009-12-29 23:40:00,65.456,65.475,65.453,65.458,316540000.0
2009-12-29 23:45:00,65.476,65.476,65.447,65.457,182690000.0
2009-12-29 23:50:00,65.452,65.466,65.424,65.429,275730000.0
2009-12-29 23:55:00,65.426,65.436,65.41,65.418,455630000.0
2009-12-30 00:00:00,65.435,65.435,65.39,65.39,197940000.0
2009-12-30 00:05:00,65.404,65.411,65.374,65.395,227920000.0
2009-12-30 00:10:00,65.389,65.403,65.373,65.382,313200000.0
2009-12-30 00:15:00,65.412,65.412,65.378,65.378,242220000.0
2009-12-30 00:20:00,65.384,65.41,65.38,65.382,318710000.0
2009-12-30 00:25:00,65.399,65.406,65.378,65.389,355720000.0
2009-12-30 00:30:00,65.414,65.419,65.374,65.378,365640000.0
2009-12-30 00:35:00,65.39,65.437,65.382,65.419,511000000.0
2009-12-30 00:40:00,65.407,65.436,65.406,65.416,398290000.0
2009-12-30 00:45:00,65.434,65.454,65.417,65.422,380790000.0
2009-12-30 00:50:00,65.427,65.461,65.42,65.448,496680000.0
2009-12-30 00:55:00,65.436,65.455,65.425,65.439,334720000.0
2009-12-30 01:00:00,65.454,65.454,65.395,65.415,425440000.0
2009-12-30 01:05:00,65.403,65.409,65.36,65.381,346260000.0
2009-12-30 01:10:00,65.405,65.416,65.381,65.415,306240000.0
2009-12-30 01:15:00,65.424,65.424,65.381,65.388,336230000.0
2009-12-30 01:20:00,65.387,65.405,65.38,65.396,375600000.0
2009-12-30 01:25:00,65.382,65.404,65.375,65.402,361210000.0
2009-12-30 01:30:00,65.395,65.404,65.379,65.379,360320000.0
2009-12-30 01:35:00,65.395,65.415,65.382,65.386,457280000.0
2009-12-30 01:40:00,65.393,65.412,65.381,65.412,204100000.0
2009-12-30 01:45:00,65.404,65.425,65.391,65.415,338470000.0
2009-12-30 01:50:00,65.418,65.439,65.409,65.426,607760000.0
2009-12-30 01:55:00,65.42,65.442,65.391,65.409,307310000.0
2009-12-30 02:00:00,65.415,65.446,65.393,65.426,416710000.0
2009-12-30 02:05:00,65.421,65.446,65.413,65.424,312820000.0
2009-12-30 02:10:00,65.435,65.442,65.42,65.437,300580000.0
2009-12-30 02:15:00,65.435,65.435,65.407,65.407,375390000.0
2009-12-30 02:20:00,65.414,65.444,65.39,65.419,198160000.0
2009-12-30 02:25:00,65.426,65.429,65.394,65.413,354290000.0
2009-12-30 02:30:00,65.435,65.435,65.396,65.428,619830000.0
2009-12-30 02:35:00,65.415,65.432,65.386,65.426,389310000.0
2009-12-30 02:40:00,65.431,65.433,65.397,65.426,379720000.0
2009-12-30 02:45:00,65.425,65.432,65.382,65.404,258660000.0
2009-12-30 02:50:00,65.418,65.464,65.398,65.464,201070000.0
2009-12-30 02:55:00,65.462,65.47,65.424,65.455,353210000.0
2009-12-30 03:00:00,65.473,65.473,65.423,65.424,630930000.0
2009-12-30 03:05:00,65.454,65.465,65.424,65.424,387860000.0
2009-12-30 03:10:00,65.439,65.458,65.422,65.422,332130000.0
2009-12-30 03:15:00,65.446,65.471,65.426,65.465,630060000.0
2009-12-30 03:20:00,65.451,65.504,65.451,65.504,386930000.0
2009-12-30 03:25:00,65.474,65.499,65.462,65.496,356380000.0
2009-12-30 03:30:00,65.506,65.52,65.484,65.498,231150000.0
2009-12-30 03:35:00,65.491,65.504,65.465,65.489,322470000.0
2009-12-30 03:40:00,65.484,65.497,65.454,65.462,419430000.0
2009-12-30 03:45:00,65.486,65.504,65.455,65.504,418500000.0
2009-12-30 03:50:00,65.48,65.505,65.472,65.505,179980000.0
2009-12-30 03:55:00,65.501,65.513,65.48,65.503,402020000.0
2009-12-30 04:00:00,65.516,65.516,65.482,65.506,596910000.0
2009-12-30 04:05:00,65.494,65.556,65.475,65.519,340860000.0
2009-12-30 04:10:00,65.493,65.526,65.483,65.5,619080000.0
2009-12-30 04:15:00,65.506,65.521,65.483,65.49,386090000.0
2009-12-30 04:20:00,65.493,65.544,65.481,65.481,429030000.0
2009-12-30 04:25:00,65.493,65.506,65.466,65.487,502170000.0
2009-12-30 04:30:00,65.495,65.495,65.455,65.475,442870000.0
2009-12-30 04:35:00,65.475,65.503,65.46,65.492,515100000.0
2009-12-30 04:40:00,65.488,65.5,65.466,65.49,209690000.0
2009-12-30 04:45:00,65.503,65.503,65.461,65.462,327960000.0
2009-12-30 04:50:00,65.491,65.492,65.45,65.475,553810000.0
2009-12-30 04:55:00,65.476,65.479,65.451,65.474,424620000.0
2009-12-30 05:00:00,65.476,65.495,65.455,65.466,326760000.0
2009-12-30 05:05:00,65.466,65.471,65.44,65.45,570350000.0
2009-12-30 05:10:00,65.441,65.518,65.441,65.481,437980000.0
2009-12-30 05:15:00,65.504,65.504,65.472,65.497,316750000.0
2009-12-30 05:20:00,65.497,65.508,65.462,65.493,182340000.0
2009-12-30 05:25:00,65.486,65.521,65.461,65.493,402040000.0
2009-12-30 05:30:00,65.527,65.542,65.494,65.516,600000000.0
2009-12-30 05:35:00,65.516,65.523,65.485,65.487,338050000.0
2009-12-30 05:40:00,65.498,65.511,65.454,65.475,380320000.0
2009-12-30 05:45:00,65.486,65.502,65.453,65.481,408980000.0
2009-12-30 05:50:00,65.485,65.522,65.476,65.515,554670000.0
2009-12-30 05:55:00,65.517,65.533,65.501,65.502,360140000.0
2009-12-30 06:00:00,65.533,65.533,65.49,65.504,510830000.0
2009-12-30 06:05:00,65.512,65.523,65.483,65.483,513340000.0
2009-12-30 06:10:00,65.506,65.513,65.465,65.471,374120000.0
2009-12-30 06:15:00,65.496,65.513,65.482,65.498,248250000.0
2009-12-30 06:20:00,65.49,65.526,65.477,65.491,323350000.0
2009-12-30 06:25:00,65.485,65.504,65.464,65.49,563400000.0
2009-12-30 06:30:00,65.506,65.519,65.483,65.506,438120000.0
2009-12-30 06:35:00,65.512,65.516,65.486,65.515,309010000.0
2009-12-30 06:40:00,65.492,65.522,65.492,65.493,616420000.0
2009-12-30 06:45:00,65.516,65.516,65.484,65.505,338220000.0
2009-12-30 06:50:00,65.517,65.524,65.487,65.517,370870000.0
2009-12-30 06:55:00,65.502,65.521,65.481,65.481,338000000.0
2009-12-30 07:00:00,65.504,65.513,65.483,65.505,634620000.0
2009-12-30 07:05:00,65.491,65.511,65.483,65.506,333050000.0
2009-12-30 07:10:00,65.493,65.508,65.478,65.489,259130000.0
2009-12-30 07:15:00,65.498,65.514,65.483,65.487,170430000.0
2009-12-30 07:20:00,65.5,65.507,65.483,65.489,489600000.0
2009-12-30 07:25:00,65.504,65.53,65.49,65.517,546390000.0
2009-12-30 07:30:00,65.524,65.534,65.492,65.513,256330000.0
2009-12-30 07:35:00,65.496,65.526,65.485,65.514,331120000.0
2009-12-30 07:40:00,65.515,65.517,65.455,65.491,571390000.0
2009-12-30 07:45:00,65.506,65.512,65.458,65.481,428580000.0
2009-12-30 07:50:00,65.489,65.497,65.458,65.481,374310000.0
2009-12-30 07:55:00,65.485,65.492,65.456,65.468,193680000.0
2009-12-30 08:00:00,65.485,65.485,65.412,65.438,371820000.0
2009-12-30 08:05:00,65.433,65.474,65.404,65.46,625570000.0
2009-12-30 08:10:00,65.444,65.455,65.395,65.432,374700000.0
2009-12-30 08:15:00,65.441,65.441,65.4,65.438,491620000.0
2009-12-30 08:20:00,65.431,65.445,65.393,65.444,476740000.0
2009-12-30 08:25:00,65.419,65.441,65.396,65.409,418980000.0
2009-12-30 08:30:00,65.424,65.452,65.407,65.418,362140000.0
2009-12-30 08:35:00,65.412,65.465,65.412,65.432,384350000.0
2009-12-30 08:40:00,65.452,65.474,65.439,65.456,391020000.0
2009-12-30 08:45:00,65.465,65.478,65.42,65.432,529130000.0
2009-12-30 08:50:00,65.423,65.465,65.423,65.465,342190000.0
2009-12-30 08:55:00,65.446,65.492,65.436,65.492,360040000.0
2009-12-30 09:00:00,65.501,65.501,65.453,65.501,397020000.0
2009-12-30 09:05:00,65.498,65.519,65.475,65.5,301170000.0
2009-12-30 09:10:00,65.5,65.503,65.465,65.488,443190000.0
2009-12-30 09:15:00,65.489,65.507,65.479,65.507,306800000.0
2009-12-30 09:20:00,65.504,65.571,65.504,65.536,256170000.0
2009-12-30 09:25:00,65.525,65.553,65.513,65.549,281610000.0
2009-12-30 09:30:00,65.566,65.566,65.531,65.535,457710000.0
2009-12-30 09:35:00,65.539,65.563,65.532,65.532,176300000.0
2009-12-30 09:40:00,65.545,65.553,65.522,65.537,271330000.0
2009-12-30 09:45:00,65.541,65.57,65.533,65.551,289450000.0
2009-12-30 09:50:00,65.549,65.564,65.54,65.54,233770000.0
2009-12-30 09:55:00,65.538,65.584,65.523,65.559,307610000.0
2009-12-30 10:00:00,65.595,65.595,65.537,65.586,369290000.0
2009-12-30 10:05:00,65.573,65.573,65.528,65.573,440590000.0
2009-12-30 10:10:00,65.569,65.577,65.553,65.559,398850000.0
2009-12-30 10:15:00,65.572,65.585,65.547,65.569,415000000.0
2009-12-30 10:20:00,65.577,65.59,65.552,65.581,424950000.0
2009-12-30 10:25:00,65.58,65.598,65.569,65.575,471680000.0
2009-12-30 10:30:00,65.586,65.606,65.573,65.591,318500000.0
2009-12-30 10:35:00,65.581,65.605,65.56,65.56,403480000.0
2009-12-30 10:40:00,65.554,65.585,65.531,65.552,325240000.0
2009-12-30 10:45:00,65.559,65.566,65.54,65.557,323370000.0
2009-12-30 10:50:00,65.551,65.563,65.52,65.535,418360000.0
2009-12-30 10:55:00,65.535,65.55,65.504,65.532,293520000.0
2009-12-30 11:00:00,65.549,65.567,65.533,65.56,287480000.0
2009-12-30 11:05:00,65.557,65.562,65.533,65.546,403570000.0
2009-12-30 11:10:00,65.555,65.563,65.53,65.54,408120000.0
2009-12-30 11:15:00,65.538,65.556,65.531,65.551,180320000.0
2009-12-30 11:20:00,65.554,65.556,65.528,65.538,387450000.0
2009-12-30 11:25:00,65.54,65.573,65.531,65.559,583730000.0
2009-12-30 11:30:00,65.578,65.597,65.547,65.597,256880000.0
2009-12-30 11:35:00,65.598,65.614,65.578,65.598,493840000.0
2009-12-30 11:40:00,65.597,65.597,65.568,65.568,233350000.0
2009-12-30 11:45:00,65.587,65.587,65.57,65.571,250010000.0
2009-12-30 11:50:00,65.587,65.593,65.553,65.56,319810000.0
2009-12-30 11:55:00,65.568,65.583,65.553,65.575,392750000.0
2009-12-30 12:00:00,65.581,65.595,65.555,65.574,190020000.0
2009-12-30 12:05:00,65.577,65.633,65.562,65.612,238330000.0
2009-12-30 12:10:00,65.619,65.642,65.605,65.635,271910000.0
2009-12-30 12:15:00,65.634,65.646,65.566,65.593,308350000.0
2009-12-30 12:20:00,65.583,65.59,65.551,65.565,303000000.0
2009-12-30 12:25:00,65.561,65.561,65.509,65.519,398320000.0
2009-12-30 12:30:00,65.528,65.546,65.518,65.528,458460000.0
2009-12-30 12:35:00,65.529,65.554,65.528,65.55,459230000.0
2009-12-30 12:40:00,65.55,65.557,65.54,65.555,364000000.0
2009-12-30 12:45:00,65.556,65.556,65.538,65.538,302850000.0
2009-12-30 12:50:00,65.554,65.598,65.554,65.589,500380000.0
2009-12-30 12:55:00,65.583,65.622,65.583,65.59,278350000.0
2009-12-30 13:00:00,65.597,65.603,65.583,65.594,426060000.0
2009-12-30 13:05:00,65.595,65.607,65.589,65.59,339340000.0
2009-12-30 13:10:00,65.6,65.618,65.591,65.591,300230000.0
2009-12-30 13:15:00,65.594,65.614,65.59,65.61,431810000.0
2009-12-30 13:20:00,65.621,65.653,65.614,65.626,310350000.0
2009-12-30 13:25:00,65.628,65.656,65.616,65.648,261070000.0
2009-12-30 13:30:00,65.653,65.653,65.629,65.644,458070000.0
2009-12-30 13:35:00,65.642,65.645,65.622,65.644,345900000.0
2009-12-30 13:40:00,65.645,65.664,65.64,65.646,215940000.0
2009-12-30 13:45:00,65.655,65.664,65.642,65.654,486440000.0
2009-12-30 13:50:00,65.655,65.664,65.622,65.635,467390000.0
2009-12-30 13:55:00,65.629,65.637,65.617,65.619,297690000.0
2009-12-30 14:00:00,65.618,65.635,65.609,65.635,225360000.0
2009-12-30 14:05:00,65.629,65.643,65.621,65.635,422330000.0
2009-12-30 14:10:00,65.628,65.635,65.614,65.62,283600000.0
2009-12-30 14:15:00,65.629,65.645,65.62,65.629,321760000.0
2009-12-30 14:20:00,65.636,65.655,65.628,65.638,231260000.0
2009-12-30 14:25:00,65.654,65.654,65.628,65.643,378240000.0
2009-12-30 14:30:00,65.649,65.649,65.621,65.628,481740000.0
2009-12-30 14:35:00,65.621,65.667,65.621,65.662,302420000.0
2009-12-30 14:40:00,65.665,65.683,65.65,65.683,524900000.0
2009-12-30 14:45:00,65.691,65.696,65.638,65.646,471380000.0
2009-12-30 14:50:00,65.643,65.672,65.632,65.636,570720000.0
2009-12-30 14:55:00,65.652,65.687,65.642,65.676,569510000.0
2009-12-30 15:00:00,65.675,65.675,65.627,65.645,440350000.0
2009-12-30 15:05:00,65.647,65.67,65.636,65.666,459080000.0
2009-12-30 15:10:00,65.676,65.686,65.657,65.683,441760000.0
2009-12-30 15:15:00,65.691,65.691,65.641,65.679,385080000.0
2009-12-30 15:20:00,65.694,65.714,65.673,65.712,425980000.0
2009-12-30 15:25:00,65.709,65.726,65.695,65.706,447970000.0
2009-12-30 15:30:00,65.704,65.72,65.687,65.714,437690000.0
2009-12-30 15:35:00,65.721,65.737,65.711,65.729,561790000.0
2009-12-30 15:40:00,65.727,65.735,65.711,65.719,391710000.0
2009-12-30 15:45:00,65.734,65.734,65.692,65.699,427170000.0
2009-12-30 15:50:00,65.689,65.706,65.682,65.696,457750000.0
2009-12-30 15:55:00,65.705,65.744,65.689,65.739,456960000.0
2009-12-30 16:00:00,65.738,65.743,65.72,65.743,383240000.0
2009-12-30 16:05:00,65.734,65.741,65.717,65.728,487840000.0
2009-12-30 16:10:00,65.729,65.758,65.724,65.743,306430000.0
2009-12-30 16:15:00,65.742,65.745,65.694,65.731,390480000.0
2009-12-30 16:20:00,65.73,65.733,65.704,65.716,323060000.0
2009-12-30 16:25:00,65.717,65.719,65.687,65.7,387490000.0
2009-12-30 16:30:00,65.707,65.707,65.674,65.696,466670000.0
2009-12-30 16:35:00,65.698,65.706,65.689,65.705,230700000.0
2009-12-30 16:40:00,65.707,65.732,65.691,65.718,316230000.0
2009-12-30 16:45:00,65.729,65.784,65.723,65.751,366510000.0
2009-12-30 16:50:00,65.74,65.75,65.703,65.722,335350000.0
2009-12-30 16:55:00,65.713,65.734,65.693,65.726,215450000.0
2009-12-30 17:00:00,65.736,65.737,65.708,65.734,269140000.0
2009-12-30 17:05:00,65.737,65.764,65.735,65.75,232270000.0
2009-12-30 17:10:00,65.74,65.755,65.726,65.746,370030000.0
2009-12-30 17:15:00,65.759,65.781,65.752,65.777,289380000.0
2009-12-30 17:20:00,65.766,65.783,65.76,65.766,382500000.0
2009-12-30 17:25:00,65.758,65.8,65.758,65.79,490050000.0
2009-12-30 17:30:00,65.787,65.816,65.783,65.809,438610000.0
2009-12-30 17:35:00,65.804,65.89,65.804,65.882,377550000.0
2009-12-30 17:40:00,65.899,65.955,65.889,65.948,479790000.0
2009-12-30 17:45:00,65.948,65.966,65.911,65.925,442040000.0
2009-12-30 17:50:00,65.926,65.942,65.915,65.927,325500000.0
2009-12-30 17:55:00,65.931,65.943,65.903,65.911,412400000.0
2009-12-30 18:00:00,65.919,65.932,65.885,65.92,298660000.0
2009-12-30 18:05:00,65.939,65.951,65.883,65.891,274000000.0
2009-12-30 18:10:00,65.89,65.905,65.853,65.868,494270000.0
2009-12-30 18:15:00,65.877,65.909,65.853,65.909,332200000.0
2009-12-30 18:20:00,65.915,65.944,65.907,65.937,211650000.0
2009-12-30 18:25:00,65.927,65.941,65.874,65.896,534930000.0
2009-12-30 18:30:00,65.926,65.926,65.875,65.896,296650000.0
2009-12-30 18:35:00,65.895,65.902,65.866,65.889,253830000.0
2009-12-30 18:40:00,65.899,65.925,65.881,65.909,507520000.0
2009-12-30 18:45:00,65.915,65.941,65.881,65.929,490770000.0
2009-12-30 18:50:00,65.929,65.934,65.901,65.906,354550000.0
2009-12-30 18:55:00,65.9,65.925,65.885,65.903,323690000.0
2009-12-30 19:00:00,65.903,65.918,65.889,65.89,407340000.0
2009-12-30 19:05:00,65.898,65.907,65.843,65.861,297120000.0
2009-12-30 19:10:00,65.841,65.853,65.812,65.838,268050000.0
2009-12-30 19:15:00,65.838,65.885,65.796,65.879,475730000.0
2009-12-30 19:20:00,65.864,65.881,65.831,65.857,367730000.0
2009-12-30 19:25:00,65.852,65.855,65.832,65.848,218350000.0
2009-12-30 19:30:00,65.85,65.855,65.799,65.834,440610000.0
2009-12-30 19:35:00,65.812,65.838,65.803,65.816,228930000.0
2009-12-30 19:40:00,65.827,65.832,65.764,65.778,265310000.0
2009-12-30 19:45:00,65.773,65.782,65.711,65.725,519260000.0
2009-12-30 19:50:00,65.734,65.755,65.722,65.742,404590000.0
2009-12-30 19:55:00,65.749,65.755,65.712,65.725,233130000.0
2009-12-30 20:00:00,65.727,65.733,65.669,65.709,249500000.0
2009-12-30 20:05:00,65.719,65.736,65.701,65.701,418450000.0
2009-12-30 20:10:00,65.7,65.725,65.691,65.713,302110000.0
2009-12-30 20:15:00,65.737,65.794,65.718,65.794,221340000.0
2009-12-30 20:20:00,65.806,65.813,65.774,65.777,444320000.0
2009-12-30 20:25:00,65.773,65.812,65.77,65.791,346190000.0
2009-12-30 20:30:00,65.806,65.812,65.753,65.757,203170000.0
2009-12-30 20:35:00,65.756,65.821,65.756,65.772,459890000.0
2009-12-30 20:40:00,65.753,65.757,65.737,65.737,546220000.0
2009-12-30 20:45:00,65.753,65.762,65.735,65.751,299660000.0
2009-12-30 20:50:00,65.749,65.783,65.749,65.779,297440000.0
2009-12-30 20:55:00,65.769,65.786,65.759,65.765,244980000.0
2009-12-30 21:00:00,65.77,65.774,65.753,65.772,511440000.0
2009-12-30 21:05:00,65.767,65.777,65.761,65.768,428320000.0
2009-12-30 21:10:00,65.751,65.754,65.732,65.749,493000000.0
2009-12-30 21:15:00,65.747,65.774,65.739,65.76,456560000.0
2009-12-30 21:20:00,65.759,65.759,65.714,65.714,293480000.0
2009-12-30 21:25:00,65.728,65.746,65.728,65.737,228420000.0
2009-12-30 21:30:00,65.755,65.755,65.699,65.71,375440000.0
2009-12-30 21:35:00,65.709,65.763,65.706,65.75,522280000.0
2009-12-30 21:40:00,65.74,65.756,65.726,65.744,391180000.0
2009-12-30 21:45:00,65.747,65.747,65.663,65.714,432830000.0
2009-12-30 21:50:00,65.726,65.765,65.72,65.759,531310000.0
2009-12-30 21:55:00,65.749,65.791,65.734,65.777,572780000.0
2009-12-30 22:00:00,65.78,65.788,65.75,65.77,486560000.0
2009-12-30 22:05:00,65.767,65.806,65.767,65.806,627130000.0
2009-12-30 22:10:00,65.801,65.821,65.786,65.789,411150000.0
2009-12-30 22:15:00,65.796,65.817,65.791,65.817,465390000.0
2009-12-30 22:20:00,65.815,65.815,65.799,65.815,296220000.0
2009-12-30 22:25:00,65.814,65.814,65.793,65.805,129610000.0
2009-12-30 22:30:00,65.815,65.815,65.789,65.797,433080000.0
2009-12-30 22:35:00,65.79,65.803,65.761,65.761,387430000.0
2009-12-30 22:40:00,65.764,65.774,65.729,65.729,465930000.0
2009-12-30 22:45:00,65.749,65.758,65.689,65.689,445090000.0
2009-12-30 22:50:00,65.69,65.737,65.682,65.702,405160000.0
2009-12-30 22:55:00,65.714,65.737,65.701,65.725,452450000.0
2009-12-30 23:00:00,65.741,65.741,65.695,65.728,298570000.0
2009-12-30 23:05:00,65.73,65.743,65.716,65.743,415120000.0
2009-12-30 23:10:00,65.746,65.766,65.739,65.746,286130000.0
2009-12-30 23:15:00,65.753,65.768,65.727,65.728,329500000.0
2009-12-30 23:20:00,65.747,65.756,65.72,65.75,283800000.0
2009-12-30 23:25:00,65.739,65.758,65.735,65.746,380670000.0
2009-12-30 23:30:00,65.753,65.764,65.74,65.755,293450000.0
2009-12-30 23:35:00,65.761,65.77,65.74,65.746,416570000.0
2009-12-30 23:40:00,65.737,65.759,65.728,65.758,373440000.0
2009-12-30 23:45:00,65.764,65.766,65.741,65.741,168540000.0
2009-12-30 23:50:00,65.745,65.755,65.728,65.731,323820000.0
2009-12-30 23:55:00,65.736,65.765,65.73,65.755,468860000.0
2009-12-31 00:00:00,65.739,65.749,65.732,65.746,55420000.0
